date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-09-27 09:30:00,13.94,14.05,13.93,14.02,71400.0,13.94,14.05,13.93,14.02,71400.0
2007-09-27 09:40:00,14.02,14.09,13.98,14.09,92700.0,14.02,14.09,13.98,14.09,92700.0
2007-09-27 09:50:00,14.09,14.13,14.08,14.12,81000.0,14.09,14.13,14.08,14.12,81000.0
2007-09-27 10:00:00,14.12,14.16,14.02,14.05,92400.0,14.12,14.16,14.02,14.05,92400.0
2007-09-27 10:10:00,14.05,14.13,14.03,14.03,93000.0,14.05,14.13,14.03,14.03,93000.0
2007-09-27 10:20:00,14.04,14.06,13.99,14.0,68400.0,14.04,14.06,13.99,14.0,68400.0
2007-09-27 10:30:00,14.0,14.02,13.97,13.99,70800.0,14.0,14.02,13.97,13.99,70800.0
2007-09-27 10:40:00,13.99,14.0,13.98,13.99,44400.0,13.99,14.0,13.98,13.99,44400.0
2007-09-27 10:50:00,13.98,14.1,13.98,14.09,62700.0,13.98,14.1,13.98,14.09,62700.0
2007-09-27 11:00:00,14.07,14.09,14.06,14.06,36900.0,14.07,14.09,14.06,14.06,36900.0
2007-09-27 11:10:00,14.06,14.12,14.06,14.06,76200.0,14.06,14.12,14.06,14.06,76200.0
2007-09-27 11:20:00,14.06,14.06,14.0,14.0,37200.0,14.06,14.06,14.0,14.0,37200.0
2007-09-27 11:30:00,14.01,14.04,14.0,14.04,55500.0,14.01,14.04,14.0,14.04,55500.0
2007-09-27 11:40:00,14.03,14.06,14.03,14.03,38700.0,14.03,14.06,14.03,14.03,38700.0
2007-09-27 11:50:00,14.03,14.06,14.02,14.04,45300.0,14.03,14.06,14.02,14.04,45300.0
2007-09-27 12:00:00,14.05,14.05,14.02,14.03,29100.0,14.05,14.05,14.02,14.03,29100.0
2007-09-27 12:10:00,14.02,14.02,14.0,14.01,36300.0,14.02,14.02,14.0,14.01,36300.0
2007-09-27 12:20:00,14.01,14.02,13.98,14.0,27300.0,14.01,14.02,13.98,14.0,27300.0
2007-09-27 12:30:00,14.0,14.02,13.99,14.02,31500.0,14.0,14.02,13.99,14.02,31500.0
2007-09-27 12:40:00,14.02,14.02,13.99,14.0,22800.0,14.02,14.02,13.99,14.0,22800.0
2007-09-27 12:50:00,14.0,14.01,13.98,14.0,27600.0,14.0,14.01,13.98,14.0,27600.0
2007-09-27 13:00:00,14.01,14.02,14.0,14.01,29100.0,14.01,14.02,14.0,14.01,29100.0
2007-09-27 13:10:00,14.0,14.0,13.97,13.97,21600.0,14.0,14.0,13.97,13.97,21600.0
2007-09-27 13:20:00,13.97,13.97,13.94,13.94,178500.0,13.97,13.97,13.94,13.94,178500.0
2007-09-27 13:30:00,13.94,13.95,13.94,13.94,20400.0,13.94,13.95,13.94,13.94,20400.0
2007-09-27 13:40:00,13.94,14.0,13.94,13.96,56400.0,13.94,14.0,13.94,13.96,56400.0
2007-09-27 13:50:00,13.97,13.97,13.96,13.96,78600.0,13.97,13.97,13.96,13.96,78600.0
2007-09-27 14:00:00,13.96,13.96,13.93,13.93,89700.0,13.96,13.96,13.93,13.93,89700.0
2007-09-27 14:10:00,13.93,13.95,13.93,13.95,51600.0,13.93,13.95,13.93,13.95,51600.0
2007-09-27 14:20:00,13.95,13.95,13.93,13.93,41100.0,13.95,13.95,13.93,13.93,41100.0
2007-09-27 14:30:00,13.93,13.93,13.9,13.9,60900.0,13.93,13.93,13.9,13.9,60900.0
2007-09-27 14:40:00,13.9,13.91,13.89,13.89,55500.0,13.9,13.91,13.89,13.89,55500.0
2007-09-27 14:50:00,13.89,13.91,13.87,13.88,116400.0,13.89,13.91,13.87,13.88,116400.0
2007-09-27 15:00:00,13.88,13.92,13.87,13.91,109800.0,13.88,13.92,13.87,13.91,109800.0
2007-09-27 15:10:00,13.9,13.91,13.84,13.85,122100.0,13.9,13.91,13.84,13.85,122100.0
2007-09-27 15:20:00,13.85,13.9,13.84,13.85,88500.0,13.85,13.9,13.84,13.85,88500.0
2007-09-27 15:30:00,13.85,13.86,13.83,13.84,102000.0,13.85,13.86,13.83,13.84,102000.0
2007-09-27 15:40:00,13.84,13.85,13.82,13.85,124800.0,13.84,13.85,13.82,13.85,124800.0
2007-09-27 15:50:00,13.85,13.89,13.83,13.89,395100.0,13.85,13.89,13.83,13.89,395100.0
2007-09-28 09:30:00,13.87,13.92,13.84,13.87,48900.0,13.87,13.92,13.84,13.87,48900.0
2007-09-28 09:40:00,13.87,13.94,13.84,13.93,84900.0,13.87,13.94,13.84,13.93,84900.0
2007-09-28 09:50:00,13.93,13.93,13.88,13.88,51000.0,13.93,13.93,13.88,13.88,51000.0
2007-09-28 10:00:00,13.88,13.88,13.79,13.8,82800.0,13.88,13.88,13.79,13.8,82800.0
2007-09-28 10:10:00,13.79,13.87,13.78,13.8,54900.0,13.79,13.87,13.78,13.8,54900.0
2007-09-28 10:20:00,13.8,13.81,13.71,13.71,81600.0,13.8,13.81,13.71,13.71,81600.0
2007-09-28 10:30:00,13.71,13.77,13.62,13.77,133500.0,13.71,13.77,13.62,13.77,133500.0
2007-09-28 10:40:00,13.76,13.78,13.69,13.69,93600.0,13.76,13.78,13.69,13.69,93600.0
2007-09-28 10:50:00,13.69,13.74,13.67,13.72,117900.0,13.69,13.74,13.67,13.72,117900.0
2007-09-28 11:00:00,13.72,13.72,13.67,13.67,94200.0,13.72,13.72,13.67,13.67,94200.0
2007-09-28 11:10:00,13.67,13.71,13.66,13.68,101700.0,13.67,13.71,13.66,13.68,101700.0
2007-09-28 11:20:00,13.67,13.72,13.66,13.7,170700.0,13.67,13.72,13.66,13.7,170700.0
2007-09-28 11:30:00,13.7,13.71,13.66,13.7,123300.0,13.7,13.71,13.66,13.7,123300.0
2007-09-28 11:40:00,13.7,13.72,13.7,13.7,117300.0,13.7,13.72,13.7,13.7,117300.0
2007-09-28 11:50:00,13.7,13.7,13.69,13.69,65100.0,13.7,13.7,13.69,13.69,65100.0
2007-09-28 12:00:00,13.69,13.7,13.67,13.69,91200.0,13.69,13.7,13.67,13.69,91200.0
2007-09-28 12:10:00,13.68,13.68,13.67,13.68,47400.0,13.68,13.68,13.67,13.68,47400.0
2007-09-28 12:20:00,13.68,13.69,13.67,13.68,63900.0,13.68,13.69,13.67,13.68,63900.0
2007-09-28 12:30:00,13.68,13.69,13.66,13.66,89700.0,13.68,13.69,13.66,13.66,89700.0
2007-09-28 12:40:00,13.66,13.66,13.61,13.62,70500.0,13.66,13.66,13.61,13.62,70500.0
2007-09-28 12:50:00,13.62,13.65,13.62,13.63,93000.0,13.62,13.65,13.62,13.63,93000.0
2007-09-28 13:00:00,13.63,13.64,13.63,13.63,63000.0,13.63,13.64,13.63,13.63,63000.0
2007-09-28 13:10:00,13.63,13.64,13.63,13.64,93600.0,13.63,13.64,13.63,13.64,93600.0
2007-09-28 13:20:00,13.64,13.64,13.63,13.63,73500.0,13.64,13.64,13.63,13.63,73500.0
2007-09-28 13:30:00,13.63,13.64,13.63,13.63,102900.0,13.63,13.64,13.63,13.63,102900.0
2007-09-28 13:40:00,13.63,13.63,13.6,13.6,80400.0,13.63,13.63,13.6,13.6,80400.0
2007-09-28 13:50:00,13.6,13.6,13.59,13.6,98400.0,13.6,13.6,13.59,13.6,98400.0
2007-09-28 14:00:00,13.6,13.62,13.6,13.62,76500.0,13.6,13.62,13.6,13.62,76500.0
2007-09-28 14:10:00,13.61,13.62,13.59,13.59,90900.0,13.61,13.62,13.59,13.59,90900.0
2007-09-28 14:20:00,13.59,13.6,13.59,13.59,111600.0,13.59,13.6,13.59,13.59,111600.0
2007-09-28 14:30:00,13.59,13.6,13.59,13.59,75900.0,13.59,13.6,13.59,13.59,75900.0
2007-09-28 14:40:00,13.59,13.59,13.59,13.59,110100.0,13.59,13.59,13.59,13.59,110100.0
2007-09-28 14:50:00,13.59,13.59,13.56,13.56,114000.0,13.59,13.59,13.56,13.56,114000.0
2007-09-28 15:00:00,13.56,13.56,13.56,13.56,170400.0,13.56,13.56,13.56,13.56,170400.0
2007-09-28 15:10:00,13.56,13.56,13.49,13.5,181500.0,13.56,13.56,13.49,13.5,181500.0
2007-09-28 15:20:00,13.5,13.54,13.49,13.52,222300.0,13.5,13.54,13.49,13.52,222300.0
2007-09-28 15:30:00,13.52,13.53,13.51,13.53,211800.0,13.52,13.53,13.51,13.53,211800.0
2007-09-28 15:40:00,13.53,13.56,13.52,13.52,156600.0,13.53,13.56,13.52,13.52,156600.0
2007-09-28 15:50:00,13.52,13.54,13.49,13.5,338400.0,13.52,13.54,13.49,13.5,338400.0
2007-10-01 09:30:00,13.49,13.73,13.48,13.72,65100.0,13.49,13.73,13.48,13.72,65100.0
2007-10-01 09:40:00,13.72,13.8,13.7,13.72,87300.0,13.72,13.8,13.7,13.72,87300.0
2007-10-01 09:50:00,13.73,13.8,13.71,13.78,51300.0,13.73,13.8,13.71,13.78,51300.0
2007-10-01 10:00:00,13.78,13.83,13.77,13.78,75300.0,13.78,13.83,13.77,13.78,75300.0
2007-10-01 10:10:00,13.8,13.87,13.79,13.8,87000.0,13.8,13.87,13.79,13.8,87000.0
2007-10-01 10:20:00,13.8,13.83,13.74,13.75,77400.0,13.8,13.83,13.74,13.75,77400.0
2007-10-01 10:30:00,13.75,13.8,13.72,13.79,181200.0,13.75,13.8,13.72,13.79,181200.0
2007-10-01 10:40:00,13.79,13.79,13.73,13.73,83700.0,13.79,13.79,13.73,13.73,83700.0
2007-10-01 10:50:00,13.74,13.79,13.72,13.72,79500.0,13.74,13.79,13.72,13.72,79500.0
2007-10-01 11:00:00,13.73,13.73,13.64,13.64,56100.0,13.73,13.73,13.64,13.64,56100.0
2007-10-01 11:10:00,13.65,13.7,13.63,13.68,62100.0,13.65,13.7,13.63,13.68,62100.0
2007-10-01 11:20:00,13.69,13.69,13.66,13.66,42600.0,13.69,13.69,13.66,13.66,42600.0
2007-10-01 11:30:00,13.67,13.73,13.66,13.7,70500.0,13.67,13.73,13.66,13.7,70500.0
2007-10-01 11:40:00,13.7,13.7,13.66,13.69,60000.0,13.7,13.7,13.66,13.69,60000.0
2007-10-01 11:50:00,13.69,13.73,13.68,13.73,66000.0,13.69,13.73,13.68,13.73,66000.0
2007-10-01 12:00:00,13.73,13.74,13.66,13.68,67500.0,13.73,13.74,13.66,13.68,67500.0
2007-10-01 12:10:00,13.67,13.73,13.66,13.72,48900.0,13.67,13.73,13.66,13.72,48900.0
2007-10-01 12:20:00,13.72,13.72,13.68,13.71,44700.0,13.72,13.72,13.68,13.71,44700.0
2007-10-01 12:30:00,13.71,13.72,13.68,13.71,42300.0,13.71,13.72,13.68,13.71,42300.0
2007-10-01 12:40:00,13.71,13.71,13.69,13.69,43800.0,13.71,13.71,13.69,13.69,43800.0
2007-10-01 12:50:00,13.7,13.75,13.69,13.74,71700.0,13.7,13.75,13.69,13.74,71700.0
2007-10-01 13:00:00,13.74,13.75,13.69,13.69,44100.0,13.74,13.75,13.69,13.69,44100.0
2007-10-01 13:10:00,13.69,13.73,13.68,13.73,43800.0,13.69,13.73,13.68,13.73,43800.0
2007-10-01 13:20:00,13.73,13.77,13.7,13.76,70800.0,13.73,13.77,13.7,13.76,70800.0
2007-10-01 13:30:00,13.76,13.79,13.74,13.77,73500.0,13.76,13.79,13.74,13.77,73500.0
2007-10-01 13:40:00,13.77,13.79,13.72,13.72,65700.0,13.77,13.79,13.72,13.72,65700.0
2007-10-01 13:50:00,13.73,13.76,13.7,13.7,50400.0,13.73,13.76,13.7,13.7,50400.0
2007-10-01 14:00:00,13.71,13.76,13.71,13.74,78900.0,13.71,13.76,13.71,13.74,78900.0
2007-10-01 14:10:00,13.74,13.78,13.73,13.76,93300.0,13.74,13.78,13.73,13.76,93300.0
2007-10-01 14:20:00,13.76,13.77,13.73,13.75,82200.0,13.76,13.77,13.73,13.75,82200.0
2007-10-01 14:30:00,13.74,13.77,13.72,13.73,73500.0,13.74,13.77,13.72,13.73,73500.0
2007-10-01 14:40:00,13.73,13.79,13.72,13.75,75900.0,13.73,13.79,13.72,13.75,75900.0
2007-10-01 14:50:00,13.75,13.77,13.72,13.76,96900.0,13.75,13.77,13.72,13.76,96900.0
2007-10-01 15:00:00,13.76,13.79,13.74,13.77,107400.0,13.76,13.79,13.74,13.77,107400.0
2007-10-01 15:10:00,13.78,13.78,13.73,13.75,76200.0,13.78,13.78,13.73,13.75,76200.0
2007-10-01 15:20:00,13.74,13.77,13.73,13.74,72000.0,13.74,13.77,13.73,13.74,72000.0
2007-10-01 15:30:00,13.74,13.76,13.72,13.74,83400.0,13.74,13.76,13.72,13.74,83400.0
2007-10-01 15:40:00,13.74,13.75,13.73,13.73,112200.0,13.74,13.75,13.73,13.73,112200.0
2007-10-01 15:50:00,13.74,13.75,13.73,13.75,137100.0,13.74,13.75,13.73,13.75,137100.0
2007-10-02 09:30:00,13.86,13.96,13.82,13.93,155700.0,13.86,13.96,13.82,13.93,155700.0
2007-10-02 09:40:00,13.93,13.95,13.83,13.84,96600.0,13.93,13.95,13.83,13.84,96600.0
2007-10-02 09:50:00,13.85,13.91,13.85,13.89,74100.0,13.85,13.91,13.85,13.89,74100.0
2007-10-02 10:00:00,13.89,13.9,13.86,13.89,268500.0,13.89,13.9,13.86,13.89,268500.0
2007-10-02 10:10:00,13.88,13.9,13.87,13.89,131400.0,13.88,13.9,13.87,13.89,131400.0
2007-10-02 10:20:00,13.89,13.9,13.87,13.88,87000.0,13.89,13.9,13.87,13.88,87000.0
2007-10-02 10:30:00,13.88,13.88,13.84,13.85,51000.0,13.88,13.88,13.84,13.85,51000.0
2007-10-02 10:40:00,13.84,13.86,13.8,13.83,65400.0,13.84,13.86,13.8,13.83,65400.0
2007-10-02 10:50:00,13.83,13.89,13.83,13.88,193200.0,13.83,13.89,13.83,13.88,193200.0
2007-10-02 11:00:00,13.88,13.88,13.84,13.87,71400.0,13.88,13.88,13.84,13.87,71400.0
2007-10-02 11:10:00,13.87,13.87,13.85,13.85,72900.0,13.87,13.87,13.85,13.85,72900.0
2007-10-02 11:20:00,13.85,13.88,13.84,13.88,53400.0,13.85,13.88,13.84,13.88,53400.0
2007-10-02 11:30:00,13.87,13.9,13.87,13.88,57600.0,13.87,13.9,13.87,13.88,57600.0
2007-10-02 11:40:00,13.88,13.88,13.85,13.87,26100.0,13.88,13.88,13.85,13.87,26100.0
2007-10-02 11:50:00,13.87,13.88,13.85,13.88,37500.0,13.87,13.88,13.85,13.88,37500.0
2007-10-02 12:00:00,13.88,13.89,13.85,13.85,52500.0,13.88,13.89,13.85,13.85,52500.0
2007-10-02 12:10:00,13.85,13.88,13.85,13.87,33900.0,13.85,13.88,13.85,13.87,33900.0
2007-10-02 12:20:00,13.87,13.88,13.84,13.84,31200.0,13.87,13.88,13.84,13.84,31200.0
2007-10-02 12:30:00,13.84,13.84,13.81,13.83,70200.0,13.84,13.84,13.81,13.83,70200.0
2007-10-02 12:40:00,13.83,13.83,13.82,13.82,33000.0,13.83,13.83,13.82,13.82,33000.0
2007-10-02 12:50:00,13.82,13.83,13.79,13.82,59700.0,13.82,13.83,13.79,13.82,59700.0
2007-10-02 13:00:00,13.82,13.84,13.8,13.84,102900.0,13.82,13.84,13.8,13.84,102900.0
2007-10-02 13:10:00,13.84,13.87,13.81,13.81,52500.0,13.84,13.87,13.81,13.81,52500.0
2007-10-02 13:20:00,13.81,13.82,13.8,13.81,57600.0,13.81,13.82,13.8,13.81,57600.0
2007-10-02 13:30:00,13.81,13.81,13.75,13.75,96000.0,13.81,13.81,13.75,13.75,96000.0
2007-10-02 13:40:00,13.75,13.8,13.75,13.79,81300.0,13.75,13.8,13.75,13.79,81300.0
2007-10-02 13:50:00,13.8,13.83,13.8,13.8,85500.0,13.8,13.83,13.8,13.8,85500.0
2007-10-02 14:00:00,13.8,13.81,13.77,13.77,73800.0,13.8,13.81,13.77,13.77,73800.0
2007-10-02 14:10:00,13.76,13.83,13.76,13.83,193800.0,13.76,13.83,13.76,13.83,193800.0
2007-10-02 14:20:00,13.83,13.86,13.81,13.85,274200.0,13.83,13.86,13.81,13.85,274200.0
2007-10-02 14:30:00,13.86,13.89,13.86,13.88,101400.0,13.86,13.89,13.86,13.88,101400.0
2007-10-02 14:40:00,13.9,13.93,13.88,13.92,93600.0,13.9,13.93,13.88,13.92,93600.0
2007-10-02 14:50:00,13.92,13.92,13.86,13.87,80700.0,13.92,13.92,13.86,13.87,80700.0
2007-10-02 15:00:00,13.87,13.9,13.87,13.88,100500.0,13.87,13.9,13.87,13.88,100500.0
2007-10-02 15:10:00,13.88,13.89,13.86,13.88,91800.0,13.88,13.89,13.86,13.88,91800.0
2007-10-02 15:20:00,13.88,13.92,13.88,13.88,98700.0,13.88,13.92,13.88,13.88,98700.0
2007-10-02 15:30:00,13.88,13.93,13.87,13.93,111000.0,13.88,13.93,13.87,13.93,111000.0
2007-10-02 15:40:00,13.93,14.0,13.92,14.0,273600.0,13.93,14.0,13.92,14.0,273600.0
2007-10-02 15:50:00,14.0,14.01,13.95,13.96,365100.0,14.0,14.01,13.95,13.96,365100.0
2007-10-03 09:30:00,13.87,14.03,13.87,14.02,46500.0,13.87,14.03,13.87,14.02,46500.0
2007-10-03 09:40:00,14.02,14.03,13.98,14.01,88500.0,14.02,14.03,13.98,14.01,88500.0
2007-10-03 09:50:00,14.0,14.09,14.0,14.05,125100.0,14.0,14.09,14.0,14.05,125100.0
2007-10-03 10:00:00,14.05,14.1,14.02,14.06,57300.0,14.05,14.1,14.02,14.06,57300.0
2007-10-03 10:10:00,14.07,14.07,14.02,14.03,67500.0,14.07,14.07,14.02,14.03,67500.0
2007-10-03 10:20:00,14.03,14.11,14.02,14.11,66600.0,14.03,14.11,14.02,14.11,66600.0
2007-10-03 10:30:00,14.11,14.15,14.08,14.11,96600.0,14.11,14.15,14.08,14.11,96600.0
2007-10-03 10:40:00,14.11,14.13,14.1,14.13,61200.0,14.11,14.13,14.1,14.13,61200.0
2007-10-03 10:50:00,14.13,14.21,14.13,14.19,65400.0,14.13,14.21,14.13,14.19,65400.0
2007-10-03 11:00:00,14.19,14.19,14.11,14.11,42600.0,14.19,14.19,14.11,14.11,42600.0
2007-10-03 11:10:00,14.11,14.24,14.11,14.23,125700.0,14.11,14.24,14.11,14.23,125700.0
2007-10-03 11:20:00,14.24,14.28,14.2,14.21,78000.0,14.24,14.28,14.2,14.21,78000.0
2007-10-03 11:30:00,14.21,14.23,14.2,14.21,43200.0,14.21,14.23,14.2,14.21,43200.0
2007-10-03 11:40:00,14.21,14.23,14.19,14.23,76800.0,14.21,14.23,14.19,14.23,76800.0
2007-10-03 11:50:00,14.23,14.27,14.23,14.27,53700.0,14.23,14.27,14.23,14.27,53700.0
2007-10-03 12:00:00,14.27,14.32,14.27,14.31,86700.0,14.27,14.32,14.27,14.31,86700.0
2007-10-03 12:10:00,14.32,14.32,14.25,14.25,61200.0,14.32,14.32,14.25,14.25,61200.0
2007-10-03 12:20:00,14.25,14.28,14.22,14.23,44700.0,14.25,14.28,14.22,14.23,44700.0
2007-10-03 12:30:00,14.23,14.25,14.21,14.25,65700.0,14.23,14.25,14.21,14.25,65700.0
2007-10-03 12:40:00,14.25,14.27,14.25,14.26,29400.0,14.25,14.27,14.25,14.26,29400.0
2007-10-03 12:50:00,14.25,14.25,14.22,14.22,24600.0,14.25,14.25,14.22,14.22,24600.0
2007-10-03 13:00:00,14.21,14.23,14.19,14.2,74700.0,14.21,14.23,14.19,14.2,74700.0
2007-10-03 13:10:00,14.19,14.21,14.16,14.2,43200.0,14.19,14.21,14.16,14.2,43200.0
2007-10-03 13:20:00,14.2,14.2,14.15,14.15,31200.0,14.2,14.2,14.15,14.15,31200.0
2007-10-03 13:30:00,14.16,14.19,14.13,14.13,41700.0,14.16,14.19,14.13,14.13,41700.0
2007-10-03 13:40:00,14.13,14.16,14.11,14.16,50400.0,14.13,14.16,14.11,14.16,50400.0
2007-10-03 13:50:00,14.16,14.17,14.13,14.13,49200.0,14.16,14.17,14.13,14.13,49200.0
2007-10-03 14:00:00,14.13,14.13,14.06,14.06,61200.0,14.13,14.13,14.06,14.06,61200.0
2007-10-03 14:10:00,14.06,14.09,14.06,14.07,75600.0,14.06,14.09,14.06,14.07,75600.0
2007-10-03 14:20:00,14.07,14.08,14.06,14.06,59400.0,14.07,14.08,14.06,14.06,59400.0
2007-10-03 14:30:00,14.06,14.07,14.02,14.03,36600.0,14.06,14.07,14.02,14.03,36600.0
2007-10-03 14:40:00,14.04,14.05,14.03,14.05,53400.0,14.04,14.05,14.03,14.05,53400.0
2007-10-03 14:50:00,14.05,14.07,14.05,14.07,96300.0,14.05,14.07,14.05,14.07,96300.0
2007-10-03 15:00:00,14.07,14.1,14.06,14.08,105600.0,14.07,14.1,14.06,14.08,105600.0
2007-10-03 15:10:00,14.08,14.09,14.06,14.08,152700.0,14.08,14.09,14.06,14.08,152700.0
2007-10-03 15:20:00,14.08,14.09,14.05,14.06,134400.0,14.08,14.09,14.05,14.06,134400.0
2007-10-03 15:30:00,14.07,14.07,14.06,14.06,150300.0,14.07,14.07,14.06,14.06,150300.0
2007-10-03 15:40:00,14.06,14.07,14.03,14.03,262800.0,14.06,14.07,14.03,14.03,262800.0
2007-10-03 15:50:00,14.03,14.04,14.02,14.03,258300.0,14.03,14.04,14.02,14.03,258300.0
2007-10-04 09:30:00,14.11,14.14,13.99,14.02,53700.0,14.11,14.14,13.99,14.02,53700.0
2007-10-04 09:40:00,14.02,14.05,13.96,13.97,58800.0,14.02,14.05,13.96,13.97,58800.0
2007-10-04 09:50:00,13.97,14.02,13.96,13.96,35700.0,13.97,14.02,13.96,13.96,35700.0
2007-10-04 10:00:00,13.96,13.97,13.94,13.95,69000.0,13.96,13.97,13.94,13.95,69000.0
2007-10-04 10:10:00,13.96,14.01,13.95,13.97,71400.0,13.96,14.01,13.95,13.97,71400.0
2007-10-04 10:20:00,13.97,13.97,13.86,13.86,94500.0,13.97,13.97,13.86,13.86,94500.0
2007-10-04 10:30:00,13.85,13.92,13.85,13.92,81300.0,13.85,13.92,13.85,13.92,81300.0
2007-10-04 10:40:00,13.92,13.96,13.92,13.92,63600.0,13.92,13.96,13.92,13.92,63600.0
2007-10-04 10:50:00,13.93,13.93,13.9,13.91,46200.0,13.93,13.93,13.9,13.91,46200.0
2007-10-04 11:00:00,13.91,13.93,13.87,13.88,51300.0,13.91,13.93,13.87,13.88,51300.0
2007-10-04 11:10:00,13.89,13.91,13.86,13.91,33900.0,13.89,13.91,13.86,13.91,33900.0
2007-10-04 11:20:00,13.91,13.92,13.88,13.88,56700.0,13.91,13.92,13.88,13.88,56700.0
2007-10-04 11:30:00,13.87,13.87,13.85,13.87,39900.0,13.87,13.87,13.85,13.87,39900.0
2007-10-04 11:40:00,13.87,13.88,13.79,13.79,55500.0,13.87,13.88,13.79,13.79,55500.0
2007-10-04 11:50:00,13.79,13.79,13.72,13.72,118500.0,13.79,13.79,13.72,13.72,118500.0
2007-10-04 12:00:00,13.72,13.75,13.72,13.75,85800.0,13.72,13.75,13.72,13.75,85800.0
2007-10-04 12:10:00,13.75,13.79,13.75,13.79,45300.0,13.75,13.79,13.75,13.79,45300.0
2007-10-04 12:20:00,13.79,13.79,13.73,13.75,104700.0,13.79,13.79,13.73,13.75,104700.0
2007-10-04 12:30:00,13.75,13.79,13.75,13.78,63600.0,13.75,13.79,13.75,13.78,63600.0
2007-10-04 12:40:00,13.77,13.77,13.75,13.76,171300.0,13.77,13.77,13.75,13.76,171300.0
2007-10-04 12:50:00,13.75,13.76,13.74,13.75,32700.0,13.75,13.76,13.74,13.75,32700.0
2007-10-04 13:00:00,13.75,13.75,13.67,13.69,130500.0,13.75,13.75,13.67,13.69,130500.0
2007-10-04 13:10:00,13.69,13.72,13.69,13.72,67200.0,13.69,13.72,13.69,13.72,67200.0
2007-10-04 13:20:00,13.72,13.72,13.66,13.68,174900.0,13.72,13.72,13.66,13.68,174900.0
2007-10-04 13:30:00,13.68,13.68,13.66,13.67,101100.0,13.68,13.68,13.66,13.67,101100.0
2007-10-04 13:40:00,13.67,13.67,13.59,13.61,151800.0,13.67,13.67,13.59,13.61,151800.0
2007-10-04 13:50:00,13.6,13.61,13.59,13.6,88500.0,13.6,13.61,13.59,13.6,88500.0
2007-10-04 14:00:00,13.6,13.69,13.6,13.68,147300.0,13.6,13.69,13.6,13.68,147300.0
2007-10-04 14:10:00,13.67,13.68,13.63,13.63,129300.0,13.67,13.68,13.63,13.63,129300.0
2007-10-04 14:20:00,13.63,13.65,13.63,13.63,131700.0,13.63,13.65,13.63,13.63,131700.0
2007-10-04 14:30:00,13.63,13.63,13.6,13.61,73800.0,13.63,13.63,13.6,13.61,73800.0
2007-10-04 14:40:00,13.61,13.62,13.6,13.6,106500.0,13.61,13.62,13.6,13.6,106500.0
2007-10-04 14:50:00,13.6,13.6,13.53,13.53,212100.0,13.6,13.6,13.53,13.53,212100.0
2007-10-04 15:00:00,13.54,13.59,13.53,13.59,151200.0,13.54,13.59,13.53,13.59,151200.0
2007-10-04 15:10:00,13.58,13.59,13.56,13.57,160200.0,13.58,13.59,13.56,13.57,160200.0
2007-10-04 15:20:00,13.57,13.57,13.52,13.53,157800.0,13.57,13.57,13.52,13.53,157800.0
2007-10-04 15:30:00,13.53,13.56,13.51,13.51,287400.0,13.53,13.56,13.51,13.51,287400.0
2007-10-04 15:40:00,13.5,13.53,13.48,13.5,327000.0,13.5,13.53,13.48,13.5,327000.0
2007-10-04 15:50:00,13.5,13.51,13.46,13.5,539400.0,13.5,13.51,13.46,13.5,539400.0
2007-10-05 09:30:00,13.71,13.8,13.63,13.74,267000.0,13.71,13.8,13.63,13.74,267000.0
2007-10-05 09:40:00,13.75,13.77,13.68,13.71,192300.0,13.75,13.77,13.68,13.71,192300.0
2007-10-05 09:50:00,13.71,13.72,13.69,13.7,97200.0,13.71,13.72,13.69,13.7,97200.0
2007-10-05 10:00:00,13.7,13.73,13.68,13.72,116100.0,13.7,13.73,13.68,13.72,116100.0
2007-10-05 10:10:00,13.72,13.72,13.63,13.64,157800.0,13.72,13.72,13.63,13.64,157800.0
2007-10-05 10:20:00,13.64,13.66,13.6,13.61,124500.0,13.64,13.66,13.6,13.61,124500.0
2007-10-05 10:30:00,13.61,13.62,13.57,13.59,181500.0,13.61,13.62,13.57,13.59,181500.0
2007-10-05 10:40:00,13.58,13.65,13.58,13.64,199800.0,13.58,13.65,13.58,13.64,199800.0
2007-10-05 10:50:00,13.64,13.68,13.63,13.68,93900.0,13.64,13.68,13.63,13.68,93900.0
2007-10-05 11:00:00,13.68,13.72,13.68,13.7,112200.0,13.68,13.72,13.68,13.7,112200.0
2007-10-05 11:10:00,13.7,13.72,13.66,13.71,80100.0,13.7,13.72,13.66,13.71,80100.0
2007-10-05 11:20:00,13.71,13.76,13.71,13.74,93600.0,13.71,13.76,13.71,13.74,93600.0
2007-10-05 11:30:00,13.73,13.76,13.73,13.75,101100.0,13.73,13.76,13.73,13.75,101100.0
2007-10-05 11:40:00,13.75,13.76,13.71,13.73,54000.0,13.75,13.76,13.71,13.73,54000.0
2007-10-05 11:50:00,13.73,13.78,13.73,13.76,99000.0,13.73,13.78,13.73,13.76,99000.0
2007-10-05 12:00:00,13.76,13.77,13.74,13.77,71700.0,13.76,13.77,13.74,13.77,71700.0
2007-10-05 12:10:00,13.77,13.84,13.76,13.82,88500.0,13.77,13.84,13.76,13.82,88500.0
2007-10-05 12:20:00,13.82,13.84,13.82,13.82,47700.0,13.82,13.84,13.82,13.82,47700.0
2007-10-05 12:30:00,13.83,13.83,13.78,13.83,67200.0,13.83,13.83,13.78,13.83,67200.0
2007-10-05 12:40:00,13.83,13.83,13.78,13.78,48300.0,13.83,13.83,13.78,13.78,48300.0
2007-10-05 12:50:00,13.78,13.83,13.77,13.8,60900.0,13.78,13.83,13.77,13.8,60900.0
2007-10-05 13:00:00,13.8,13.8,13.77,13.77,64200.0,13.8,13.8,13.77,13.77,64200.0
2007-10-05 13:10:00,13.77,13.82,13.77,13.82,50400.0,13.77,13.82,13.77,13.82,50400.0
2007-10-05 13:20:00,13.82,13.83,13.78,13.82,65100.0,13.82,13.83,13.78,13.82,65100.0
2007-10-05 13:30:00,13.82,13.84,13.82,13.83,61200.0,13.82,13.84,13.82,13.83,61200.0
2007-10-05 13:40:00,13.83,13.89,13.83,13.89,106200.0,13.83,13.89,13.83,13.89,106200.0
2007-10-05 13:50:00,13.88,13.9,13.84,13.9,75900.0,13.88,13.9,13.84,13.9,75900.0
2007-10-05 14:00:00,13.89,13.91,13.86,13.86,67200.0,13.89,13.91,13.86,13.86,67200.0
2007-10-05 14:10:00,13.86,13.9,13.86,13.89,90900.0,13.86,13.9,13.86,13.89,90900.0
2007-10-05 14:20:00,13.89,13.92,13.87,13.87,90600.0,13.89,13.92,13.87,13.87,90600.0
2007-10-05 14:30:00,13.87,13.9,13.87,13.87,70200.0,13.87,13.9,13.87,13.87,70200.0
2007-10-05 14:40:00,13.87,13.89,13.83,13.84,106500.0,13.87,13.89,13.83,13.84,106500.0
2007-10-05 14:50:00,13.84,13.86,13.83,13.83,83400.0,13.84,13.86,13.83,13.83,83400.0
2007-10-05 15:00:00,13.83,13.86,13.81,13.86,75600.0,13.83,13.86,13.81,13.86,75600.0
2007-10-05 15:10:00,13.86,13.86,13.83,13.86,69900.0,13.86,13.86,13.83,13.86,69900.0
2007-10-05 15:20:00,13.86,13.87,13.84,13.84,68400.0,13.86,13.87,13.84,13.84,68400.0
2007-10-05 15:30:00,13.85,13.86,13.83,13.84,90000.0,13.85,13.86,13.83,13.84,90000.0
2007-10-05 15:40:00,13.84,13.85,13.76,13.78,160500.0,13.84,13.85,13.76,13.78,160500.0
2007-10-05 15:50:00,13.77,13.8,13.76,13.8,284100.0,13.77,13.8,13.76,13.8,284100.0
2007-10-08 09:30:00,13.82,13.82,13.69,13.75,49200.0,13.82,13.82,13.69,13.75,49200.0
2007-10-08 09:40:00,13.74,13.76,13.69,13.71,67200.0,13.74,13.76,13.69,13.71,67200.0
2007-10-08 09:50:00,13.71,13.76,13.67,13.76,80700.0,13.71,13.76,13.67,13.76,80700.0
2007-10-08 10:00:00,13.77,13.83,13.75,13.8,72300.0,13.77,13.83,13.75,13.8,72300.0
2007-10-08 10:10:00,13.81,13.81,13.73,13.74,69600.0,13.81,13.81,13.73,13.74,69600.0
2007-10-08 10:20:00,13.74,13.74,13.69,13.72,60600.0,13.74,13.74,13.69,13.72,60600.0
2007-10-08 10:30:00,13.72,13.81,13.72,13.76,101700.0,13.72,13.81,13.72,13.76,101700.0
2007-10-08 10:40:00,13.76,13.8,13.76,13.8,25500.0,13.76,13.8,13.76,13.8,25500.0
2007-10-08 10:50:00,13.8,13.81,13.78,13.79,41100.0,13.8,13.81,13.78,13.79,41100.0
2007-10-08 11:00:00,13.79,13.81,13.72,13.72,56400.0,13.79,13.81,13.72,13.72,56400.0
2007-10-08 11:10:00,13.72,13.76,13.72,13.75,54900.0,13.72,13.76,13.72,13.75,54900.0
2007-10-08 11:20:00,13.75,13.75,13.73,13.74,20400.0,13.75,13.75,13.73,13.74,20400.0
2007-10-08 11:30:00,13.73,13.75,13.73,13.75,25800.0,13.73,13.75,13.73,13.75,25800.0
2007-10-08 11:40:00,13.75,13.79,13.75,13.79,33900.0,13.75,13.79,13.75,13.79,33900.0
2007-10-08 11:50:00,13.78,13.81,13.78,13.81,15900.0,13.78,13.81,13.78,13.81,15900.0
2007-10-08 12:00:00,13.81,13.82,13.77,13.79,43200.0,13.81,13.82,13.77,13.79,43200.0
2007-10-08 12:10:00,13.8,13.81,13.76,13.76,21000.0,13.8,13.81,13.76,13.76,21000.0
2007-10-08 12:20:00,13.76,13.78,13.75,13.75,38700.0,13.76,13.78,13.75,13.75,38700.0
2007-10-08 12:30:00,13.74,13.76,13.73,13.75,34200.0,13.74,13.76,13.73,13.75,34200.0
2007-10-08 12:40:00,13.75,13.76,13.73,13.75,28800.0,13.75,13.76,13.73,13.75,28800.0
2007-10-08 12:50:00,13.75,13.77,13.75,13.75,19200.0,13.75,13.77,13.75,13.75,19200.0
2007-10-08 13:00:00,13.75,13.75,13.72,13.72,25500.0,13.75,13.75,13.72,13.72,25500.0
2007-10-08 13:10:00,13.72,13.75,13.72,13.75,31200.0,13.72,13.75,13.72,13.75,31200.0
2007-10-08 13:20:00,13.75,13.75,13.72,13.72,46200.0,13.75,13.75,13.72,13.72,46200.0
2007-10-08 13:30:00,13.73,13.73,13.72,13.73,45600.0,13.73,13.73,13.72,13.73,45600.0
2007-10-08 13:40:00,13.72,13.73,13.7,13.7,38100.0,13.72,13.73,13.7,13.7,38100.0
2007-10-08 13:50:00,13.7,13.7,13.69,13.7,41700.0,13.7,13.7,13.69,13.7,41700.0
2007-10-08 14:00:00,13.7,13.7,13.69,13.7,46800.0,13.7,13.7,13.69,13.7,46800.0
2007-10-08 14:10:00,13.7,13.7,13.66,13.7,76200.0,13.7,13.7,13.66,13.7,76200.0
2007-10-08 14:20:00,13.7,13.7,13.69,13.69,38400.0,13.7,13.7,13.69,13.69,38400.0
2007-10-08 14:30:00,13.69,13.7,13.69,13.7,45300.0,13.69,13.7,13.69,13.7,45300.0
2007-10-08 14:40:00,13.7,13.71,13.69,13.7,39000.0,13.7,13.71,13.69,13.7,39000.0
2007-10-08 14:50:00,13.7,13.7,13.67,13.67,60000.0,13.7,13.7,13.67,13.67,60000.0
2007-10-08 15:00:00,13.67,13.7,13.67,13.7,21000.0,13.67,13.7,13.67,13.7,21000.0
2007-10-08 15:10:00,13.7,13.71,13.7,13.71,95400.0,13.7,13.71,13.7,13.71,95400.0
2007-10-08 15:20:00,13.71,13.71,13.7,13.71,27600.0,13.71,13.71,13.7,13.71,27600.0
2007-10-08 15:30:00,13.7,13.71,13.7,13.7,54900.0,13.7,13.71,13.7,13.7,54900.0
2007-10-08 15:40:00,13.7,13.7,13.7,13.7,97500.0,13.7,13.7,13.7,13.7,97500.0
2007-10-08 15:50:00,13.7,13.7,13.69,13.7,93900.0,13.7,13.7,13.69,13.7,93900.0
2007-10-09 09:30:00,13.72,13.77,13.69,13.69,26700.0,13.72,13.77,13.69,13.69,26700.0
2007-10-09 09:40:00,13.71,13.74,13.71,13.72,21300.0,13.71,13.74,13.71,13.72,21300.0
2007-10-09 09:50:00,13.73,13.75,13.7,13.74,40200.0,13.73,13.75,13.7,13.74,40200.0
2007-10-09 10:00:00,13.74,13.81,13.72,13.72,40500.0,13.74,13.81,13.72,13.72,40500.0
2007-10-09 10:10:00,13.73,13.76,13.71,13.75,43500.0,13.73,13.76,13.71,13.75,43500.0
2007-10-09 10:20:00,13.76,13.78,13.73,13.74,29400.0,13.76,13.78,13.73,13.74,29400.0
2007-10-09 10:30:00,13.74,13.77,13.63,13.63,45900.0,13.74,13.77,13.63,13.63,45900.0
2007-10-09 10:40:00,13.63,13.68,13.63,13.67,22500.0,13.63,13.68,13.63,13.67,22500.0
2007-10-09 10:50:00,13.67,13.7,13.67,13.7,17100.0,13.67,13.7,13.67,13.7,17100.0
2007-10-09 11:00:00,13.7,13.7,13.68,13.7,25800.0,13.7,13.7,13.68,13.7,25800.0
2007-10-09 11:10:00,13.7,13.7,13.69,13.69,22800.0,13.7,13.7,13.69,13.69,22800.0
2007-10-09 11:20:00,13.69,13.7,13.69,13.7,17100.0,13.69,13.7,13.69,13.7,17100.0
2007-10-09 11:30:00,13.7,13.71,13.68,13.69,16800.0,13.7,13.71,13.68,13.69,16800.0
2007-10-09 11:40:00,13.69,13.71,13.68,13.7,24900.0,13.69,13.71,13.68,13.7,24900.0
2007-10-09 11:50:00,13.71,13.73,13.7,13.73,19200.0,13.71,13.73,13.7,13.73,19200.0
2007-10-09 12:00:00,13.73,13.73,13.68,13.68,34800.0,13.73,13.73,13.68,13.68,34800.0
2007-10-09 12:10:00,13.68,13.68,13.66,13.66,24600.0,13.68,13.68,13.66,13.66,24600.0
2007-10-09 12:20:00,13.66,13.67,13.62,13.63,66600.0,13.66,13.67,13.62,13.63,66600.0
2007-10-09 12:30:00,13.64,13.67,13.62,13.66,48600.0,13.64,13.67,13.62,13.66,48600.0
2007-10-09 12:40:00,13.66,13.68,13.65,13.67,27300.0,13.66,13.68,13.65,13.67,27300.0
2007-10-09 12:50:00,13.67,13.68,13.67,13.68,20100.0,13.67,13.68,13.67,13.68,20100.0
2007-10-09 13:00:00,13.68,13.71,13.67,13.67,31200.0,13.68,13.71,13.67,13.67,31200.0
2007-10-09 13:10:00,13.67,13.67,13.65,13.67,21000.0,13.67,13.67,13.65,13.67,21000.0
2007-10-09 13:20:00,13.67,13.67,13.64,13.64,43200.0,13.67,13.67,13.64,13.64,43200.0
2007-10-09 13:30:00,13.64,13.67,13.63,13.66,23100.0,13.64,13.67,13.63,13.66,23100.0
2007-10-09 13:40:00,13.67,13.73,13.67,13.72,29100.0,13.67,13.73,13.67,13.72,29100.0
2007-10-09 13:50:00,13.72,13.74,13.7,13.71,19200.0,13.72,13.74,13.7,13.71,19200.0
2007-10-09 14:00:00,13.72,13.78,13.7,13.72,54600.0,13.72,13.78,13.7,13.72,54600.0
2007-10-09 14:10:00,13.68,13.71,13.68,13.7,40200.0,13.68,13.71,13.68,13.7,40200.0
2007-10-09 14:20:00,13.7,13.78,13.7,13.76,22800.0,13.7,13.78,13.7,13.76,22800.0
2007-10-09 14:30:00,13.76,13.78,13.74,13.76,46200.0,13.76,13.78,13.74,13.76,46200.0
2007-10-09 14:40:00,13.76,13.8,13.75,13.79,47400.0,13.76,13.8,13.75,13.79,47400.0
2007-10-09 14:50:00,13.79,13.8,13.77,13.79,41400.0,13.79,13.8,13.77,13.79,41400.0
2007-10-09 15:00:00,13.79,13.82,13.77,13.82,83100.0,13.79,13.82,13.77,13.82,83100.0
2007-10-09 15:10:00,13.82,13.83,13.79,13.82,85200.0,13.82,13.83,13.79,13.82,85200.0
2007-10-09 15:20:00,13.82,13.82,13.78,13.79,86400.0,13.82,13.82,13.78,13.79,86400.0
2007-10-09 15:30:00,13.8,13.8,13.79,13.79,71400.0,13.8,13.8,13.79,13.79,71400.0
2007-10-09 15:40:00,13.8,13.8,13.76,13.77,127500.0,13.8,13.8,13.76,13.77,127500.0
2007-10-09 15:50:00,13.77,13.8,13.73,13.8,409800.0,13.77,13.8,13.73,13.8,409800.0
2007-10-10 09:30:00,13.75,13.83,13.75,13.8,48600.0,13.75,13.83,13.75,13.8,48600.0
2007-10-10 09:40:00,13.79,13.85,13.78,13.85,26700.0,13.79,13.85,13.78,13.85,26700.0
2007-10-10 09:50:00,13.85,13.94,13.84,13.86,68700.0,13.85,13.94,13.84,13.86,68700.0
2007-10-10 10:00:00,13.86,13.9,13.8,13.82,53100.0,13.86,13.9,13.8,13.82,53100.0
2007-10-10 10:10:00,13.84,13.86,13.82,13.86,33900.0,13.84,13.86,13.82,13.86,33900.0
2007-10-10 10:20:00,13.85,13.89,13.84,13.85,62700.0,13.85,13.89,13.84,13.85,62700.0
2007-10-10 10:30:00,13.86,13.93,13.86,13.92,143100.0,13.86,13.93,13.86,13.92,143100.0
2007-10-10 10:40:00,13.91,13.93,13.84,13.91,69600.0,13.91,13.93,13.84,13.91,69600.0
2007-10-10 10:50:00,13.93,13.93,13.88,13.89,40500.0,13.93,13.93,13.88,13.89,40500.0
2007-10-10 11:00:00,13.88,13.9,13.88,13.9,36000.0,13.88,13.9,13.88,13.9,36000.0
2007-10-10 11:10:00,13.9,13.9,13.87,13.88,48900.0,13.9,13.9,13.87,13.88,48900.0
2007-10-10 11:20:00,13.88,13.92,13.86,13.92,46800.0,13.88,13.92,13.86,13.92,46800.0
2007-10-10 11:30:00,13.92,13.93,13.91,13.93,33000.0,13.92,13.93,13.91,13.93,33000.0
2007-10-10 11:40:00,13.93,13.93,13.91,13.92,31800.0,13.93,13.93,13.91,13.92,31800.0
2007-10-10 11:50:00,13.92,13.93,13.89,13.9,43200.0,13.92,13.93,13.89,13.9,43200.0
2007-10-10 12:00:00,13.9,13.92,13.9,13.9,47400.0,13.9,13.92,13.9,13.9,47400.0
2007-10-10 12:10:00,13.9,13.91,13.87,13.89,27000.0,13.9,13.91,13.87,13.89,27000.0
2007-10-10 12:20:00,13.89,13.91,13.89,13.91,21300.0,13.89,13.91,13.89,13.91,21300.0
2007-10-10 12:30:00,13.91,13.92,13.91,13.92,55800.0,13.91,13.92,13.91,13.92,55800.0
2007-10-10 12:40:00,13.92,13.94,13.9,13.92,86400.0,13.92,13.94,13.9,13.92,86400.0
2007-10-10 12:50:00,13.92,13.94,13.91,13.93,194400.0,13.92,13.94,13.91,13.93,194400.0
2007-10-10 13:00:00,13.93,13.95,13.9,13.9,51000.0,13.93,13.95,13.9,13.9,51000.0
2007-10-10 13:10:00,13.91,13.96,13.91,13.91,72300.0,13.91,13.96,13.91,13.91,72300.0
2007-10-10 13:20:00,13.91,13.91,13.87,13.9,42000.0,13.91,13.91,13.87,13.9,42000.0
2007-10-10 13:30:00,13.9,13.91,13.88,13.91,54900.0,13.9,13.91,13.88,13.91,54900.0
2007-10-10 13:40:00,13.9,13.94,13.9,13.91,70200.0,13.9,13.94,13.9,13.91,70200.0
2007-10-10 13:50:00,13.92,13.92,13.88,13.89,29400.0,13.92,13.92,13.88,13.89,29400.0
2007-10-10 14:00:00,13.88,13.88,13.82,13.83,39000.0,13.88,13.88,13.82,13.83,39000.0
2007-10-10 14:10:00,13.83,13.86,13.82,13.85,29100.0,13.83,13.86,13.82,13.85,29100.0
2007-10-10 14:20:00,13.86,13.86,13.84,13.85,16500.0,13.86,13.86,13.84,13.85,16500.0
2007-10-10 14:30:00,13.85,13.89,13.85,13.87,21600.0,13.85,13.89,13.85,13.87,21600.0
2007-10-10 14:40:00,13.86,13.89,13.85,13.88,20100.0,13.86,13.89,13.85,13.88,20100.0
2007-10-10 14:50:00,13.87,13.88,13.84,13.87,30300.0,13.87,13.88,13.84,13.87,30300.0
2007-10-10 15:00:00,13.87,13.92,13.86,13.9,38700.0,13.87,13.92,13.86,13.9,38700.0
2007-10-10 15:10:00,13.9,13.95,13.89,13.93,64200.0,13.9,13.95,13.89,13.93,64200.0
2007-10-10 15:20:00,13.93,13.95,13.89,13.9,57900.0,13.93,13.95,13.89,13.9,57900.0
2007-10-10 15:30:00,13.89,13.91,13.86,13.89,53100.0,13.89,13.91,13.86,13.89,53100.0
2007-10-10 15:40:00,13.89,13.89,13.83,13.87,71100.0,13.89,13.89,13.83,13.87,71100.0
2007-10-10 15:50:00,13.87,13.88,13.83,13.86,178200.0,13.87,13.88,13.83,13.86,178200.0
2007-10-11 09:30:00,13.99,14.08,13.9,14.08,80100.0,13.99,14.08,13.9,14.08,80100.0
2007-10-11 09:40:00,14.08,14.25,14.03,14.06,92400.0,14.08,14.25,14.03,14.06,92400.0
2007-10-11 09:50:00,14.06,14.08,13.92,13.98,52800.0,14.06,14.08,13.92,13.98,52800.0
2007-10-11 10:00:00,13.98,14.0,13.92,13.94,26400.0,13.98,14.0,13.92,13.94,26400.0
2007-10-11 10:10:00,13.95,13.97,13.91,13.92,23400.0,13.95,13.97,13.91,13.92,23400.0
2007-10-11 10:20:00,13.93,13.95,13.92,13.94,28200.0,13.93,13.95,13.92,13.94,28200.0
2007-10-11 10:30:00,13.93,13.95,13.9,13.94,34500.0,13.93,13.95,13.9,13.94,34500.0
2007-10-11 10:40:00,13.95,14.02,13.95,14.0,46200.0,13.95,14.02,13.95,14.0,46200.0
2007-10-11 10:50:00,14.0,14.03,13.99,14.0,52500.0,14.0,14.03,13.99,14.0,52500.0
2007-10-11 11:00:00,14.01,14.03,13.98,14.03,50700.0,14.01,14.03,13.98,14.03,50700.0
2007-10-11 11:10:00,14.02,14.02,14.0,14.02,44400.0,14.02,14.02,14.0,14.02,44400.0
2007-10-11 11:20:00,14.01,14.03,14.0,14.02,56400.0,14.01,14.03,14.0,14.02,56400.0
2007-10-11 11:30:00,14.02,14.02,14.01,14.01,12900.0,14.02,14.02,14.01,14.01,12900.0
2007-10-11 11:40:00,14.02,14.02,13.99,14.0,13500.0,14.02,14.02,13.99,14.0,13500.0
2007-10-11 11:50:00,14.0,14.05,13.99,14.02,41400.0,14.0,14.05,13.99,14.02,41400.0
2007-10-11 12:00:00,14.02,14.05,14.02,14.02,24900.0,14.02,14.05,14.02,14.02,24900.0
2007-10-11 12:10:00,14.01,14.04,13.99,14.04,32400.0,14.01,14.04,13.99,14.04,32400.0
2007-10-11 12:20:00,14.04,14.09,14.04,14.05,24900.0,14.04,14.09,14.04,14.05,24900.0
2007-10-11 12:30:00,14.06,14.06,14.02,14.03,25500.0,14.06,14.06,14.02,14.03,25500.0
2007-10-11 12:40:00,14.03,14.04,14.01,14.02,29100.0,14.03,14.04,14.01,14.02,29100.0
2007-10-11 12:50:00,14.0,14.02,13.99,14.01,22500.0,14.0,14.02,13.99,14.01,22500.0
2007-10-11 13:00:00,14.01,14.02,13.99,14.0,49200.0,14.01,14.02,13.99,14.0,49200.0
2007-10-11 13:10:00,14.01,14.04,14.0,14.03,81300.0,14.01,14.04,14.0,14.03,81300.0
2007-10-11 13:20:00,14.03,14.06,14.01,14.01,24900.0,14.03,14.06,14.01,14.01,24900.0
2007-10-11 13:30:00,14.01,14.01,13.98,14.01,42000.0,14.01,14.01,13.98,14.01,42000.0
2007-10-11 13:40:00,14.01,14.05,14.0,14.03,77100.0,14.01,14.05,14.0,14.03,77100.0
2007-10-11 13:50:00,14.02,14.06,13.99,14.04,52500.0,14.02,14.06,13.99,14.04,52500.0
2007-10-11 14:00:00,14.04,14.05,13.97,14.01,95100.0,14.04,14.05,13.97,14.01,95100.0
2007-10-11 14:10:00,14.01,14.03,13.92,13.93,172200.0,14.01,14.03,13.92,13.93,172200.0
2007-10-11 14:20:00,13.93,13.97,13.87,13.88,117000.0,13.93,13.97,13.87,13.88,117000.0
2007-10-11 14:30:00,13.9,14.0,13.87,13.95,60600.0,13.9,14.0,13.87,13.95,60600.0
2007-10-11 14:40:00,13.97,14.01,13.95,14.01,119100.0,13.97,14.01,13.95,14.01,119100.0
2007-10-11 14:50:00,14.01,14.05,13.93,13.95,53700.0,14.01,14.05,13.93,13.95,53700.0
2007-10-11 15:00:00,13.96,13.98,13.87,13.93,94200.0,13.96,13.98,13.87,13.93,94200.0
2007-10-11 15:10:00,13.92,14.0,13.9,13.95,99900.0,13.92,14.0,13.9,13.95,99900.0
2007-10-11 15:20:00,13.93,13.95,13.87,13.9,100200.0,13.93,13.95,13.87,13.9,100200.0
2007-10-11 15:30:00,13.89,13.99,13.89,13.95,157800.0,13.89,13.99,13.89,13.95,157800.0
2007-10-11 15:40:00,13.95,14.0,13.93,13.98,120900.0,13.95,14.0,13.93,13.98,120900.0
2007-10-11 15:50:00,13.97,14.0,13.94,13.96,170100.0,13.97,14.0,13.94,13.96,170100.0
2007-10-12 09:30:00,13.98,13.98,13.78,13.79,58200.0,13.98,13.98,13.78,13.79,58200.0
2007-10-12 09:40:00,13.81,13.85,13.73,13.74,53700.0,13.81,13.85,13.73,13.74,53700.0
2007-10-12 09:50:00,13.74,13.78,13.73,13.78,48300.0,13.74,13.78,13.73,13.78,48300.0
2007-10-12 10:00:00,13.78,13.82,13.7,13.8,66900.0,13.78,13.82,13.7,13.8,66900.0
2007-10-12 10:10:00,13.8,13.81,13.71,13.71,71100.0,13.8,13.81,13.71,13.71,71100.0
2007-10-12 10:20:00,13.71,13.73,13.71,13.71,45300.0,13.71,13.73,13.71,13.71,45300.0
2007-10-12 10:30:00,13.71,13.72,13.67,13.69,110100.0,13.71,13.72,13.67,13.69,110100.0
2007-10-12 10:40:00,13.7,13.7,13.67,13.68,54300.0,13.7,13.7,13.67,13.68,54300.0
2007-10-12 10:50:00,13.68,13.69,13.65,13.66,34800.0,13.68,13.69,13.65,13.66,34800.0
2007-10-12 11:00:00,13.66,13.69,13.66,13.69,88500.0,13.66,13.69,13.66,13.69,88500.0
2007-10-12 11:10:00,13.69,13.7,13.68,13.7,30300.0,13.69,13.7,13.68,13.7,30300.0
2007-10-12 11:20:00,13.7,13.74,13.7,13.73,62400.0,13.7,13.74,13.7,13.73,62400.0
2007-10-12 11:30:00,13.73,13.73,13.68,13.7,66300.0,13.73,13.73,13.68,13.7,66300.0
2007-10-12 11:40:00,13.7,13.76,13.7,13.75,96900.0,13.7,13.76,13.7,13.75,96900.0
2007-10-12 11:50:00,13.75,13.81,13.74,13.8,64500.0,13.75,13.81,13.74,13.8,64500.0
2007-10-12 12:00:00,13.8,13.8,13.77,13.79,33600.0,13.8,13.8,13.77,13.79,33600.0
2007-10-12 12:10:00,13.79,13.81,13.78,13.79,31800.0,13.79,13.81,13.78,13.79,31800.0
2007-10-12 12:20:00,13.78,13.81,13.78,13.81,50100.0,13.78,13.81,13.78,13.81,50100.0
2007-10-12 12:30:00,13.81,13.81,13.74,13.77,35100.0,13.81,13.81,13.74,13.77,35100.0
2007-10-12 12:40:00,13.77,13.8,13.75,13.8,32100.0,13.77,13.8,13.75,13.8,32100.0
2007-10-12 12:50:00,13.8,13.8,13.74,13.77,38100.0,13.8,13.8,13.74,13.77,38100.0
2007-10-12 13:00:00,13.75,13.76,13.69,13.7,71700.0,13.75,13.76,13.69,13.7,71700.0
2007-10-12 13:10:00,13.7,13.7,13.68,13.69,48000.0,13.7,13.7,13.68,13.69,48000.0
2007-10-12 13:20:00,13.69,13.69,13.68,13.69,21600.0,13.69,13.69,13.68,13.69,21600.0
2007-10-12 13:30:00,13.69,13.73,13.68,13.72,20100.0,13.69,13.73,13.68,13.72,20100.0
2007-10-12 13:40:00,13.74,13.77,13.74,13.75,43200.0,13.74,13.77,13.74,13.75,43200.0
2007-10-12 13:50:00,13.75,13.75,13.73,13.73,21300.0,13.75,13.75,13.73,13.73,21300.0
2007-10-12 14:00:00,13.73,13.77,13.73,13.76,37500.0,13.73,13.77,13.73,13.76,37500.0
2007-10-12 14:10:00,13.75,13.76,13.74,13.74,34200.0,13.75,13.76,13.74,13.74,34200.0
2007-10-12 14:20:00,13.75,13.75,13.73,13.74,37800.0,13.75,13.75,13.73,13.74,37800.0
2007-10-12 14:30:00,13.74,13.75,13.74,13.74,28800.0,13.74,13.75,13.74,13.74,28800.0
2007-10-12 14:40:00,13.74,13.75,13.73,13.74,28200.0,13.74,13.75,13.73,13.74,28200.0
2007-10-12 14:50:00,13.73,13.76,13.73,13.75,36000.0,13.73,13.76,13.73,13.75,36000.0
2007-10-12 15:00:00,13.75,13.76,13.69,13.71,66300.0,13.75,13.76,13.69,13.71,66300.0
2007-10-12 15:10:00,13.71,13.76,13.71,13.72,50400.0,13.71,13.76,13.71,13.72,50400.0
2007-10-12 15:20:00,13.72,13.75,13.72,13.74,56700.0,13.72,13.75,13.72,13.74,56700.0
2007-10-12 15:30:00,13.73,13.78,13.73,13.76,60000.0,13.73,13.78,13.73,13.76,60000.0
2007-10-12 15:40:00,13.76,13.76,13.73,13.73,90000.0,13.76,13.76,13.73,13.73,90000.0
2007-10-12 15:50:00,13.74,13.76,13.71,13.75,170700.0,13.74,13.76,13.71,13.75,170700.0
2007-10-15 09:30:00,13.73,13.75,13.67,13.67,89400.0,13.73,13.75,13.67,13.67,89400.0
2007-10-15 09:40:00,13.66,13.67,13.62,13.65,54900.0,13.66,13.67,13.62,13.65,54900.0
2007-10-15 09:50:00,13.63,13.65,13.56,13.57,48000.0,13.63,13.65,13.56,13.57,48000.0
2007-10-15 10:00:00,13.57,13.57,13.49,13.51,144000.0,13.57,13.57,13.49,13.51,144000.0
2007-10-15 10:10:00,13.51,13.6,13.5,13.58,49500.0,13.51,13.6,13.5,13.58,49500.0
2007-10-15 10:20:00,13.57,13.6,13.55,13.55,48900.0,13.57,13.6,13.55,13.55,48900.0
2007-10-15 10:30:00,13.55,13.59,13.54,13.58,92400.0,13.55,13.59,13.54,13.58,92400.0
2007-10-15 10:40:00,13.57,13.6,13.54,13.54,55200.0,13.57,13.6,13.54,13.54,55200.0
2007-10-15 10:50:00,13.53,13.57,13.52,13.54,63600.0,13.53,13.57,13.52,13.54,63600.0
2007-10-15 11:00:00,13.53,13.53,13.4,13.44,105300.0,13.53,13.53,13.4,13.44,105300.0
2007-10-15 11:10:00,13.45,13.49,13.44,13.46,71100.0,13.45,13.49,13.44,13.46,71100.0
2007-10-15 11:20:00,13.45,13.45,13.31,13.38,147600.0,13.45,13.45,13.31,13.38,147600.0
2007-10-15 11:30:00,13.39,13.49,13.39,13.49,55800.0,13.39,13.49,13.39,13.49,55800.0
2007-10-15 11:40:00,13.48,13.5,13.44,13.44,49500.0,13.48,13.5,13.44,13.44,49500.0
2007-10-15 11:50:00,13.45,13.49,13.43,13.49,30000.0,13.45,13.49,13.43,13.49,30000.0
2007-10-15 12:00:00,13.49,13.49,13.42,13.48,38700.0,13.49,13.49,13.42,13.48,38700.0
2007-10-15 12:10:00,13.47,13.56,13.47,13.55,35400.0,13.47,13.56,13.47,13.55,35400.0
2007-10-15 12:20:00,13.55,13.56,13.52,13.53,40800.0,13.55,13.56,13.52,13.53,40800.0
2007-10-15 12:30:00,13.52,13.55,13.51,13.55,14400.0,13.52,13.55,13.51,13.55,14400.0
2007-10-15 12:40:00,13.54,13.54,13.5,13.5,40800.0,13.54,13.54,13.5,13.5,40800.0
2007-10-15 12:50:00,13.49,13.49,13.47,13.49,25500.0,13.49,13.49,13.47,13.49,25500.0
2007-10-15 13:00:00,13.5,13.5,13.43,13.44,40500.0,13.5,13.5,13.43,13.44,40500.0
2007-10-15 13:10:00,13.44,13.45,13.4,13.44,57300.0,13.44,13.45,13.4,13.44,57300.0
2007-10-15 13:20:00,13.44,13.55,13.44,13.55,36300.0,13.44,13.55,13.44,13.55,36300.0
2007-10-15 13:30:00,13.54,13.54,13.49,13.53,59700.0,13.54,13.54,13.49,13.53,59700.0
2007-10-15 13:40:00,13.54,13.54,13.51,13.52,50400.0,13.54,13.54,13.51,13.52,50400.0
2007-10-15 13:50:00,13.52,13.55,13.52,13.55,70800.0,13.52,13.55,13.52,13.55,70800.0
2007-10-15 14:00:00,13.55,13.56,13.48,13.48,39900.0,13.55,13.56,13.48,13.48,39900.0
2007-10-15 14:10:00,13.47,13.54,13.47,13.53,52500.0,13.47,13.54,13.47,13.53,52500.0
2007-10-15 14:20:00,13.53,13.54,13.49,13.53,51600.0,13.53,13.54,13.49,13.53,51600.0
2007-10-15 14:30:00,13.54,13.55,13.49,13.52,46800.0,13.54,13.55,13.49,13.52,46800.0
2007-10-15 14:40:00,13.52,13.55,13.52,13.53,47400.0,13.52,13.55,13.52,13.53,47400.0
2007-10-15 14:50:00,13.53,13.54,13.51,13.51,40800.0,13.53,13.54,13.51,13.51,40800.0
2007-10-15 15:00:00,13.51,13.56,13.51,13.55,52800.0,13.51,13.56,13.51,13.55,52800.0
2007-10-15 15:10:00,13.55,13.56,13.51,13.53,56700.0,13.55,13.56,13.51,13.53,56700.0
2007-10-15 15:20:00,13.53,13.55,13.47,13.51,68700.0,13.53,13.55,13.47,13.51,68700.0
2007-10-15 15:30:00,13.51,13.55,13.51,13.55,61500.0,13.51,13.55,13.51,13.55,61500.0
2007-10-15 15:40:00,13.54,13.61,13.53,13.57,117600.0,13.54,13.61,13.53,13.57,117600.0
2007-10-15 15:50:00,13.57,13.57,13.56,13.57,111000.0,13.57,13.57,13.56,13.57,111000.0
2007-10-16 09:30:00,13.47,13.52,13.4,13.44,72300.0,13.47,13.52,13.4,13.44,72300.0
2007-10-16 09:40:00,13.44,13.44,13.21,13.23,140400.0,13.44,13.44,13.21,13.23,140400.0
2007-10-16 09:50:00,13.23,13.25,13.17,13.2,131700.0,13.23,13.25,13.17,13.2,131700.0
2007-10-16 10:00:00,13.2,13.21,13.13,13.16,126600.0,13.2,13.21,13.13,13.16,126600.0
2007-10-16 10:10:00,13.17,13.17,13.08,13.1,131400.0,13.17,13.17,13.08,13.1,131400.0
2007-10-16 10:20:00,13.09,13.11,13.03,13.05,176700.0,13.09,13.11,13.03,13.05,176700.0
2007-10-16 10:30:00,13.05,13.06,13.0,13.03,195900.0,13.05,13.06,13.0,13.03,195900.0
2007-10-16 10:40:00,13.03,13.09,13.03,13.08,94200.0,13.03,13.09,13.03,13.08,94200.0
2007-10-16 10:50:00,13.09,13.09,13.04,13.07,96900.0,13.09,13.09,13.04,13.07,96900.0
2007-10-16 11:00:00,13.07,13.09,13.06,13.06,104400.0,13.07,13.09,13.06,13.06,104400.0
2007-10-16 11:10:00,13.07,13.08,13.05,13.08,70500.0,13.07,13.08,13.05,13.08,70500.0
2007-10-16 11:20:00,13.08,13.13,13.08,13.12,121200.0,13.08,13.13,13.08,13.12,121200.0
2007-10-16 11:30:00,13.13,13.2,13.13,13.18,71100.0,13.13,13.2,13.13,13.18,71100.0
2007-10-16 11:40:00,13.18,13.18,13.14,13.15,37200.0,13.18,13.18,13.14,13.15,37200.0
2007-10-16 11:50:00,13.15,13.16,13.13,13.15,47100.0,13.15,13.16,13.13,13.15,47100.0
2007-10-16 12:00:00,13.15,13.15,13.14,13.15,39600.0,13.15,13.15,13.14,13.15,39600.0
2007-10-16 12:10:00,13.15,13.15,13.07,13.07,56100.0,13.15,13.15,13.07,13.07,56100.0
2007-10-16 12:20:00,13.08,13.11,13.05,13.11,47700.0,13.08,13.11,13.05,13.11,47700.0
2007-10-16 12:30:00,13.1,13.12,13.07,13.1,47100.0,13.1,13.12,13.07,13.1,47100.0
2007-10-16 12:40:00,13.1,13.1,13.08,13.08,61500.0,13.1,13.1,13.08,13.08,61500.0
2007-10-16 12:50:00,13.08,13.11,13.08,13.11,198600.0,13.08,13.11,13.08,13.11,198600.0
2007-10-16 13:00:00,13.1,13.11,13.09,13.1,182700.0,13.1,13.11,13.09,13.1,182700.0
2007-10-16 13:10:00,13.09,13.1,13.06,13.06,55500.0,13.09,13.1,13.06,13.06,55500.0
2007-10-16 13:20:00,13.06,13.08,13.06,13.07,89400.0,13.06,13.08,13.06,13.07,89400.0
2007-10-16 13:30:00,13.07,13.08,13.02,13.06,68400.0,13.07,13.08,13.02,13.06,68400.0
2007-10-16 13:40:00,13.06,13.07,13.04,13.07,62400.0,13.06,13.07,13.04,13.07,62400.0
2007-10-16 13:50:00,13.06,13.09,13.06,13.07,79200.0,13.06,13.09,13.06,13.07,79200.0
2007-10-16 14:00:00,13.07,13.09,13.07,13.09,81300.0,13.07,13.09,13.07,13.09,81300.0
2007-10-16 14:10:00,13.09,13.09,13.08,13.08,110100.0,13.09,13.09,13.08,13.08,110100.0
2007-10-16 14:20:00,13.08,13.08,13.07,13.07,47700.0,13.08,13.08,13.07,13.07,47700.0
2007-10-16 14:30:00,13.07,13.07,13.03,13.04,54000.0,13.07,13.07,13.03,13.04,54000.0
2007-10-16 14:40:00,13.04,13.08,13.04,13.07,48000.0,13.04,13.08,13.04,13.07,48000.0
2007-10-16 14:50:00,13.07,13.09,13.06,13.06,43200.0,13.07,13.09,13.06,13.06,43200.0
2007-10-16 15:00:00,13.06,13.08,13.03,13.06,51300.0,13.06,13.08,13.03,13.06,51300.0
2007-10-16 15:10:00,13.06,13.08,13.05,13.07,89700.0,13.06,13.08,13.05,13.07,89700.0
2007-10-16 15:20:00,13.06,13.09,13.06,13.07,86100.0,13.06,13.09,13.06,13.07,86100.0
2007-10-16 15:30:00,13.08,13.16,13.06,13.14,123600.0,13.08,13.16,13.06,13.14,123600.0
2007-10-16 15:40:00,13.15,13.16,13.11,13.11,97200.0,13.15,13.16,13.11,13.11,97200.0
2007-10-16 15:50:00,13.11,13.15,13.11,13.11,110400.0,13.11,13.15,13.11,13.11,110400.0
2007-10-17 09:30:00,13.2,13.27,13.13,13.14,76800.0,13.2,13.27,13.13,13.14,76800.0
2007-10-17 09:40:00,13.13,13.16,13.07,13.12,99000.0,13.13,13.16,13.07,13.12,99000.0
2007-10-17 09:50:00,13.11,13.12,13.03,13.07,125100.0,13.11,13.12,13.03,13.07,125100.0
2007-10-17 10:00:00,13.07,13.15,13.06,13.14,91500.0,13.07,13.15,13.06,13.14,91500.0
2007-10-17 10:10:00,13.14,13.16,13.12,13.16,62400.0,13.14,13.16,13.12,13.16,62400.0
2007-10-17 10:20:00,13.16,13.16,13.12,13.13,68400.0,13.16,13.16,13.12,13.13,68400.0
2007-10-17 10:30:00,13.15,13.16,13.05,13.08,67800.0,13.15,13.16,13.05,13.08,67800.0
2007-10-17 10:40:00,13.07,13.1,13.07,13.08,30000.0,13.07,13.1,13.07,13.08,30000.0
2007-10-17 10:50:00,13.08,13.12,13.08,13.12,24300.0,13.08,13.12,13.08,13.12,24300.0
2007-10-17 11:00:00,13.1,13.1,13.07,13.07,26700.0,13.1,13.1,13.07,13.07,26700.0
2007-10-17 11:10:00,13.07,13.09,13.06,13.07,34500.0,13.07,13.09,13.06,13.07,34500.0
2007-10-17 11:20:00,13.06,13.07,13.04,13.05,25800.0,13.06,13.07,13.04,13.05,25800.0
2007-10-17 11:30:00,13.05,13.13,13.05,13.11,43200.0,13.05,13.13,13.05,13.11,43200.0
2007-10-17 11:40:00,13.11,13.11,13.08,13.09,24000.0,13.11,13.11,13.08,13.09,24000.0
2007-10-17 11:50:00,13.1,13.13,13.1,13.11,34500.0,13.1,13.13,13.1,13.11,34500.0
2007-10-17 12:00:00,13.11,13.12,13.08,13.11,19500.0,13.11,13.12,13.08,13.11,19500.0
2007-10-17 12:10:00,13.12,13.12,13.08,13.08,30900.0,13.12,13.12,13.08,13.08,30900.0
2007-10-17 12:20:00,13.08,13.08,12.99,12.99,30600.0,13.08,13.08,12.99,12.99,30600.0
2007-10-17 12:30:00,13.0,13.03,13.0,13.01,33000.0,13.0,13.03,13.0,13.01,33000.0
2007-10-17 12:40:00,13.0,13.01,12.96,12.97,41700.0,13.0,13.01,12.96,12.97,41700.0
2007-10-17 12:50:00,12.97,12.97,12.89,12.91,69300.0,12.97,12.97,12.89,12.91,69300.0
2007-10-17 13:00:00,12.9,12.94,12.9,12.92,77100.0,12.9,12.94,12.9,12.92,77100.0
2007-10-17 13:10:00,12.91,12.99,12.9,12.98,54900.0,12.91,12.99,12.9,12.98,54900.0
2007-10-17 13:20:00,12.98,12.98,12.95,12.96,49500.0,12.98,12.98,12.95,12.96,49500.0
2007-10-17 13:30:00,12.96,12.99,12.96,12.98,43800.0,12.96,12.99,12.96,12.98,43800.0
2007-10-17 13:40:00,12.98,13.0,12.95,12.96,79500.0,12.98,13.0,12.95,12.96,79500.0
2007-10-17 13:50:00,12.96,12.98,12.92,12.96,90900.0,12.96,12.98,12.92,12.96,90900.0
2007-10-17 14:00:00,12.96,13.02,12.95,13.01,101700.0,12.96,13.02,12.95,13.01,101700.0
2007-10-17 14:10:00,13.02,13.02,12.98,13.0,70200.0,13.02,13.02,12.98,13.0,70200.0
2007-10-17 14:20:00,13.0,13.01,12.97,12.98,59400.0,13.0,13.01,12.97,12.98,59400.0
2007-10-17 14:30:00,12.98,13.0,12.96,12.98,111900.0,12.98,13.0,12.96,12.98,111900.0
2007-10-17 14:40:00,12.98,13.03,12.97,12.97,79500.0,12.98,13.03,12.97,12.97,79500.0
2007-10-17 14:50:00,12.97,13.01,12.96,13.01,60300.0,12.97,13.01,12.96,13.01,60300.0
2007-10-17 15:00:00,13.01,13.1,13.01,13.09,67200.0,13.01,13.1,13.01,13.09,67200.0
2007-10-17 15:10:00,13.09,13.11,13.04,13.08,66300.0,13.09,13.11,13.04,13.08,66300.0
2007-10-17 15:20:00,13.08,13.12,13.06,13.11,96300.0,13.08,13.12,13.06,13.11,96300.0
2007-10-17 15:30:00,13.1,13.11,13.03,13.03,144600.0,13.1,13.11,13.03,13.03,144600.0
2007-10-17 15:40:00,13.03,13.1,13.03,13.09,115500.0,13.03,13.1,13.03,13.09,115500.0
2007-10-17 15:50:00,13.1,13.15,13.09,13.12,184200.0,13.1,13.15,13.09,13.12,184200.0
2007-10-18 09:30:00,13.04,13.16,12.99,12.99,36600.0,13.04,13.16,12.99,12.99,36600.0
2007-10-18 09:40:00,12.98,12.99,12.89,12.89,72900.0,12.98,12.99,12.89,12.89,72900.0
2007-10-18 09:50:00,12.89,13.0,12.88,12.98,74100.0,12.89,13.0,12.88,12.98,74100.0
2007-10-18 10:00:00,12.97,13.03,12.96,13.02,57900.0,12.97,13.03,12.96,13.02,57900.0
2007-10-18 10:10:00,13.0,13.05,13.0,13.05,56100.0,13.0,13.05,13.0,13.05,56100.0
2007-10-18 10:20:00,13.04,13.08,13.03,13.07,54300.0,13.04,13.08,13.03,13.07,54300.0
2007-10-18 10:30:00,13.07,13.07,12.99,13.02,47700.0,13.07,13.07,12.99,13.02,47700.0
2007-10-18 10:40:00,13.02,13.04,12.99,13.0,39900.0,13.02,13.04,12.99,13.0,39900.0
2007-10-18 10:50:00,13.0,13.01,12.96,12.96,53700.0,13.0,13.01,12.96,12.96,53700.0
2007-10-18 11:00:00,12.96,12.99,12.94,12.99,27000.0,12.96,12.99,12.94,12.99,27000.0
2007-10-18 11:10:00,12.98,13.0,12.97,13.0,36000.0,12.98,13.0,12.97,13.0,36000.0
2007-10-18 11:20:00,12.99,13.02,12.99,13.0,54600.0,12.99,13.02,12.99,13.0,54600.0
2007-10-18 11:30:00,13.0,13.02,12.99,13.02,21900.0,13.0,13.02,12.99,13.02,21900.0
2007-10-18 11:40:00,13.02,13.03,12.99,13.0,44400.0,13.02,13.03,12.99,13.0,44400.0
2007-10-18 11:50:00,12.99,13.01,12.99,13.0,43500.0,12.99,13.01,12.99,13.0,43500.0
2007-10-18 12:00:00,13.0,13.01,12.97,12.99,46200.0,13.0,13.01,12.97,12.99,46200.0
2007-10-18 12:10:00,12.99,13.01,12.99,12.99,41100.0,12.99,13.01,12.99,12.99,41100.0
2007-10-18 12:20:00,12.99,13.0,12.99,12.99,38700.0,12.99,13.0,12.99,12.99,38700.0
2007-10-18 12:30:00,12.99,12.99,12.97,12.97,44100.0,12.99,12.99,12.97,12.97,44100.0
2007-10-18 12:40:00,12.97,13.01,12.97,13.0,28200.0,12.97,13.01,12.97,13.0,28200.0
2007-10-18 12:50:00,13.0,13.01,12.98,12.99,33900.0,13.0,13.01,12.98,12.99,33900.0
2007-10-18 13:00:00,12.99,13.0,12.98,13.0,25200.0,12.99,13.0,12.98,13.0,25200.0
2007-10-18 13:10:00,13.0,13.02,12.98,13.02,51000.0,13.0,13.02,12.98,13.02,51000.0
2007-10-18 13:20:00,13.01,13.02,13.0,13.0,26400.0,13.01,13.02,13.0,13.0,26400.0
2007-10-18 13:30:00,13.0,13.03,13.0,13.03,50400.0,13.0,13.03,13.0,13.03,50400.0
2007-10-18 13:40:00,13.03,13.03,13.0,13.01,33900.0,13.03,13.03,13.0,13.01,33900.0
2007-10-18 13:50:00,13.01,13.03,13.0,13.03,49200.0,13.01,13.03,13.0,13.03,49200.0
2007-10-18 14:00:00,13.03,13.04,13.02,13.03,54000.0,13.03,13.04,13.02,13.03,54000.0
2007-10-18 14:10:00,13.03,13.03,13.0,13.0,56400.0,13.03,13.03,13.0,13.0,56400.0
2007-10-18 14:20:00,13.01,13.03,13.01,13.02,30300.0,13.01,13.03,13.01,13.02,30300.0
2007-10-18 14:30:00,13.01,13.02,13.0,13.01,12900.0,13.01,13.02,13.0,13.01,12900.0
2007-10-18 14:40:00,13.01,13.02,13.0,13.0,48300.0,13.01,13.02,13.0,13.0,48300.0
2007-10-18 14:50:00,13.0,13.01,13.0,13.0,33000.0,13.0,13.01,13.0,13.0,33000.0
2007-10-18 15:00:00,13.0,13.02,13.0,13.01,41700.0,13.0,13.02,13.0,13.01,41700.0
2007-10-18 15:10:00,13.0,13.02,13.0,13.02,42300.0,13.0,13.02,13.0,13.02,42300.0
2007-10-18 15:20:00,13.02,13.03,13.02,13.02,40800.0,13.02,13.03,13.02,13.02,40800.0
2007-10-18 15:30:00,13.02,13.05,13.02,13.05,48600.0,13.02,13.05,13.02,13.05,48600.0
2007-10-18 15:40:00,13.05,13.05,13.0,13.0,73500.0,13.05,13.05,13.0,13.0,73500.0
2007-10-18 15:50:00,13.01,13.03,13.0,13.01,93600.0,13.01,13.03,13.0,13.01,93600.0
2007-10-19 09:30:00,12.99,13.0,12.93,12.93,40800.0,12.99,13.0,12.93,12.93,40800.0
2007-10-19 09:40:00,12.9,13.06,12.89,12.98,111300.0,12.9,13.06,12.89,12.98,111300.0
2007-10-19 09:50:00,12.98,13.0,12.97,12.98,30600.0,12.98,13.0,12.97,12.98,30600.0
2007-10-19 10:00:00,12.98,12.99,12.94,12.98,310800.0,12.98,12.99,12.94,12.98,310800.0
2007-10-19 10:10:00,12.97,12.99,12.95,12.96,73500.0,12.97,12.99,12.95,12.96,73500.0
2007-10-19 10:20:00,12.96,12.98,12.95,12.98,65700.0,12.96,12.98,12.95,12.98,65700.0
2007-10-19 10:30:00,12.96,12.96,12.84,12.88,72300.0,12.96,12.96,12.84,12.88,72300.0
2007-10-19 10:40:00,12.87,12.87,12.74,12.76,74700.0,12.87,12.87,12.74,12.76,74700.0
2007-10-19 10:50:00,12.76,12.81,12.75,12.76,41700.0,12.76,12.81,12.75,12.76,41700.0
2007-10-19 11:00:00,12.76,12.85,12.75,12.85,30600.0,12.76,12.85,12.75,12.85,30600.0
2007-10-19 11:10:00,12.85,12.88,12.85,12.87,42000.0,12.85,12.88,12.85,12.87,42000.0
2007-10-19 11:20:00,12.86,12.89,12.85,12.88,21900.0,12.86,12.89,12.85,12.88,21900.0
2007-10-19 11:30:00,12.88,12.88,12.81,12.85,37500.0,12.88,12.88,12.81,12.85,37500.0
2007-10-19 11:40:00,12.84,12.84,12.82,12.82,26700.0,12.84,12.84,12.82,12.82,26700.0
2007-10-19 11:50:00,12.82,12.82,12.8,12.82,69900.0,12.82,12.82,12.8,12.82,69900.0
2007-10-19 12:00:00,12.82,12.82,12.78,12.79,32100.0,12.82,12.82,12.78,12.79,32100.0
2007-10-19 12:10:00,12.8,12.8,12.78,12.79,41400.0,12.8,12.8,12.78,12.79,41400.0
2007-10-19 12:20:00,12.79,12.81,12.75,12.77,131100.0,12.79,12.81,12.75,12.77,131100.0
2007-10-19 12:30:00,12.79,12.81,12.78,12.8,17700.0,12.79,12.81,12.78,12.8,17700.0
2007-10-19 12:40:00,12.81,12.85,12.81,12.85,16200.0,12.81,12.85,12.81,12.85,16200.0
2007-10-19 12:50:00,12.84,12.85,12.8,12.8,22500.0,12.84,12.85,12.8,12.8,22500.0
2007-10-19 13:00:00,12.81,12.81,12.76,12.77,30600.0,12.81,12.81,12.76,12.77,30600.0
2007-10-19 13:10:00,12.76,12.76,12.71,12.71,39000.0,12.76,12.76,12.71,12.71,39000.0
2007-10-19 13:20:00,12.71,12.75,12.71,12.74,48600.0,12.71,12.75,12.71,12.74,48600.0
2007-10-19 13:30:00,12.74,12.76,12.74,12.75,29400.0,12.74,12.76,12.74,12.75,29400.0
2007-10-19 13:40:00,12.76,12.76,12.74,12.74,59700.0,12.76,12.76,12.74,12.74,59700.0
2007-10-19 13:50:00,12.74,12.74,12.69,12.7,48300.0,12.74,12.74,12.69,12.7,48300.0
2007-10-19 14:00:00,12.69,12.71,12.68,12.7,39300.0,12.69,12.71,12.68,12.7,39300.0
2007-10-19 14:10:00,12.71,12.72,12.62,12.62,76800.0,12.71,12.72,12.62,12.62,76800.0
2007-10-19 14:20:00,12.62,12.62,12.54,12.56,270600.0,12.62,12.62,12.54,12.56,270600.0
2007-10-19 14:30:00,12.56,12.57,12.55,12.57,137100.0,12.56,12.57,12.55,12.57,137100.0
2007-10-19 14:40:00,12.56,12.57,12.56,12.57,97200.0,12.56,12.57,12.56,12.57,97200.0
2007-10-19 14:50:00,12.56,12.57,12.5,12.5,216300.0,12.56,12.57,12.5,12.5,216300.0
2007-10-19 15:00:00,12.5,12.52,12.48,12.5,294000.0,12.5,12.52,12.48,12.5,294000.0
2007-10-19 15:10:00,12.5,12.51,12.47,12.49,182100.0,12.5,12.51,12.47,12.49,182100.0
2007-10-19 15:20:00,12.49,12.53,12.48,12.51,159600.0,12.49,12.53,12.48,12.51,159600.0
2007-10-19 15:30:00,12.51,12.54,12.49,12.53,196500.0,12.51,12.54,12.49,12.53,196500.0
2007-10-19 15:40:00,12.53,12.54,12.47,12.5,155700.0,12.53,12.54,12.47,12.5,155700.0
2007-10-19 15:50:00,12.49,12.52,12.47,12.48,217500.0,12.49,12.52,12.47,12.48,217500.0
2007-10-22 09:30:00,11.98,11.99,11.24,11.37,911700.0,11.98,11.99,11.24,11.37,911700.0
2007-10-22 09:40:00,11.37,11.71,11.23,11.67,1349100.0,11.37,11.71,11.23,11.67,1349100.0
2007-10-22 09:50:00,11.67,11.75,11.67,11.73,641100.0,11.67,11.75,11.67,11.73,641100.0
2007-10-22 10:00:00,11.73,11.77,11.67,11.74,916500.0,11.73,11.77,11.67,11.74,916500.0
2007-10-22 10:10:00,11.74,11.84,11.69,11.72,286500.0,11.74,11.84,11.69,11.72,286500.0
2007-10-22 10:20:00,11.71,11.77,11.68,11.71,297900.0,11.71,11.77,11.68,11.71,297900.0
2007-10-22 10:30:00,11.72,11.77,11.71,11.72,645900.0,11.72,11.77,11.71,11.72,645900.0
2007-10-22 10:40:00,11.72,11.75,11.69,11.73,362400.0,11.72,11.75,11.69,11.73,362400.0
2007-10-22 10:50:00,11.72,11.75,11.64,11.68,360900.0,11.72,11.75,11.64,11.68,360900.0
2007-10-22 11:00:00,11.68,11.73,11.68,11.72,307200.0,11.68,11.73,11.68,11.72,307200.0
2007-10-22 11:10:00,11.71,11.74,11.69,11.7,365400.0,11.71,11.74,11.69,11.7,365400.0
2007-10-22 11:20:00,11.7,11.8,11.69,11.76,292500.0,11.7,11.8,11.69,11.76,292500.0
2007-10-22 11:30:00,11.76,11.78,11.7,11.7,446700.0,11.76,11.78,11.7,11.7,446700.0
2007-10-22 11:40:00,11.7,11.75,11.7,11.74,178800.0,11.7,11.75,11.7,11.74,178800.0
2007-10-22 11:50:00,11.74,11.78,11.71,11.76,372000.0,11.74,11.78,11.71,11.76,372000.0
2007-10-22 12:00:00,11.77,11.77,11.72,11.76,187800.0,11.77,11.77,11.72,11.76,187800.0
2007-10-22 12:10:00,11.76,11.77,11.75,11.76,87600.0,11.76,11.77,11.75,11.76,87600.0
2007-10-22 12:20:00,11.76,11.78,11.76,11.77,134700.0,11.76,11.78,11.76,11.77,134700.0
2007-10-22 12:30:00,11.77,11.79,11.77,11.78,319800.0,11.77,11.79,11.77,11.78,319800.0
2007-10-22 12:40:00,11.78,11.8,11.77,11.79,242700.0,11.78,11.8,11.77,11.79,242700.0
2007-10-22 12:50:00,11.79,11.87,11.77,11.84,192000.0,11.79,11.87,11.77,11.84,192000.0
2007-10-22 13:00:00,11.84,11.92,11.84,11.88,321300.0,11.84,11.92,11.84,11.88,321300.0
2007-10-22 13:10:00,11.87,11.97,11.87,11.95,361200.0,11.87,11.97,11.87,11.95,361200.0
2007-10-22 13:20:00,11.95,12.01,11.92,11.99,196500.0,11.95,12.01,11.92,11.99,196500.0
2007-10-22 13:30:00,11.98,11.98,11.96,11.97,176400.0,11.98,11.98,11.96,11.97,176400.0
2007-10-22 13:40:00,11.97,11.99,11.95,11.99,83700.0,11.97,11.99,11.95,11.99,83700.0
2007-10-22 13:50:00,11.99,12.0,11.9,11.94,264000.0,11.99,12.0,11.9,11.94,264000.0
2007-10-22 14:00:00,11.95,12.03,11.94,12.0,111300.0,11.95,12.03,11.94,12.0,111300.0
2007-10-22 14:10:00,11.99,12.02,11.99,12.01,160200.0,11.99,12.02,11.99,12.01,160200.0
2007-10-22 14:20:00,12.01,12.07,12.0,12.03,166200.0,12.01,12.07,12.0,12.03,166200.0
2007-10-22 14:30:00,12.03,12.05,12.0,12.01,146400.0,12.03,12.05,12.0,12.01,146400.0
2007-10-22 14:40:00,12.01,12.09,12.01,12.08,115500.0,12.01,12.09,12.01,12.08,115500.0
2007-10-22 14:50:00,12.08,12.15,12.07,12.15,215700.0,12.08,12.15,12.07,12.15,215700.0
2007-10-22 15:00:00,12.15,12.17,12.08,12.15,212400.0,12.15,12.17,12.08,12.15,212400.0
2007-10-22 15:10:00,12.14,12.23,12.11,12.2,307500.0,12.14,12.23,12.11,12.2,307500.0
2007-10-22 15:20:00,12.19,12.22,12.17,12.22,220200.0,12.19,12.22,12.17,12.22,220200.0
2007-10-22 15:30:00,12.22,12.26,12.16,12.21,223800.0,12.22,12.26,12.16,12.21,223800.0
2007-10-22 15:40:00,12.2,12.25,12.2,12.25,272100.0,12.2,12.25,12.2,12.25,272100.0
2007-10-22 15:50:00,12.25,12.33,12.25,12.29,485400.0,12.25,12.33,12.25,12.29,485400.0
2007-10-23 09:30:00,12.32,12.38,12.24,12.38,62700.0,12.32,12.38,12.24,12.38,62700.0
2007-10-23 09:40:00,12.39,12.47,12.33,12.33,332100.0,12.39,12.47,12.33,12.33,332100.0
2007-10-23 09:50:00,12.33,12.41,12.33,12.35,204900.0,12.33,12.41,12.33,12.35,204900.0
2007-10-23 10:00:00,12.36,12.43,12.36,12.41,148200.0,12.36,12.43,12.36,12.41,148200.0
2007-10-23 10:10:00,12.41,12.44,12.39,12.39,160800.0,12.41,12.44,12.39,12.39,160800.0
2007-10-23 10:20:00,12.39,12.42,12.29,12.29,137700.0,12.39,12.42,12.29,12.29,137700.0
2007-10-23 10:30:00,12.29,12.33,12.23,12.23,174000.0,12.29,12.33,12.23,12.23,174000.0
2007-10-23 10:40:00,12.24,12.24,12.2,12.23,130200.0,12.24,12.24,12.2,12.23,130200.0
2007-10-23 10:50:00,12.23,12.23,12.13,12.16,107400.0,12.23,12.23,12.13,12.16,107400.0
2007-10-23 11:00:00,12.16,12.24,12.14,12.19,354300.0,12.16,12.24,12.14,12.19,354300.0
2007-10-23 11:10:00,12.18,12.22,12.16,12.2,191100.0,12.18,12.22,12.16,12.2,191100.0
2007-10-23 11:20:00,12.2,12.24,12.14,12.16,161400.0,12.2,12.24,12.14,12.16,161400.0
2007-10-23 11:30:00,12.18,12.28,12.17,12.27,102000.0,12.18,12.28,12.17,12.27,102000.0
2007-10-23 11:40:00,12.27,12.3,12.24,12.24,118800.0,12.27,12.3,12.24,12.24,118800.0
2007-10-23 11:50:00,12.23,12.25,12.22,12.24,84000.0,12.23,12.25,12.22,12.24,84000.0
2007-10-23 12:00:00,12.24,12.27,12.21,12.21,114000.0,12.24,12.27,12.21,12.21,114000.0
2007-10-23 12:10:00,12.21,12.26,12.21,12.26,129900.0,12.21,12.26,12.21,12.26,129900.0
2007-10-23 12:20:00,12.26,12.27,12.23,12.23,109500.0,12.26,12.27,12.23,12.23,109500.0
2007-10-23 12:30:00,12.23,12.25,12.23,12.23,63000.0,12.23,12.25,12.23,12.23,63000.0
2007-10-23 12:40:00,12.23,12.26,12.23,12.25,90300.0,12.23,12.26,12.23,12.25,90300.0
2007-10-23 12:50:00,12.24,12.25,12.19,12.19,108900.0,12.24,12.25,12.19,12.19,108900.0
2007-10-23 13:00:00,12.2,12.2,12.16,12.18,168000.0,12.2,12.2,12.16,12.18,168000.0
2007-10-23 13:10:00,12.17,12.19,12.14,12.17,102900.0,12.17,12.19,12.14,12.17,102900.0
2007-10-23 13:20:00,12.16,12.18,12.15,12.15,122100.0,12.16,12.18,12.15,12.15,122100.0
2007-10-23 13:30:00,12.15,12.21,12.15,12.17,216300.0,12.15,12.21,12.15,12.17,216300.0
2007-10-23 13:40:00,12.18,12.18,12.1,12.12,136500.0,12.18,12.18,12.1,12.12,136500.0
2007-10-23 13:50:00,12.12,12.12,12.08,12.12,122400.0,12.12,12.12,12.08,12.12,122400.0
2007-10-23 14:00:00,12.12,12.16,12.11,12.12,120000.0,12.12,12.16,12.11,12.12,120000.0
2007-10-23 14:10:00,12.12,12.15,12.1,12.15,103500.0,12.12,12.15,12.1,12.15,103500.0
2007-10-23 14:20:00,12.16,12.17,12.13,12.13,177600.0,12.16,12.17,12.13,12.13,177600.0
2007-10-23 14:30:00,12.13,12.17,12.1,12.15,181200.0,12.13,12.17,12.1,12.15,181200.0
2007-10-23 14:40:00,12.15,12.16,12.11,12.14,96000.0,12.15,12.16,12.11,12.14,96000.0
2007-10-23 14:50:00,12.14,12.17,12.14,12.16,94800.0,12.14,12.17,12.14,12.16,94800.0
2007-10-23 15:00:00,12.16,12.18,12.15,12.17,194700.0,12.16,12.18,12.15,12.17,194700.0
2007-10-23 15:10:00,12.17,12.17,12.16,12.16,293100.0,12.17,12.17,12.16,12.16,293100.0
2007-10-23 15:20:00,12.16,12.2,12.16,12.18,222600.0,12.16,12.2,12.16,12.18,222600.0
2007-10-23 15:30:00,12.18,12.2,12.18,12.2,198600.0,12.18,12.2,12.18,12.2,198600.0
2007-10-23 15:40:00,12.2,12.21,12.18,12.2,222300.0,12.2,12.21,12.18,12.2,222300.0
2007-10-23 15:50:00,12.2,12.2,12.16,12.18,383100.0,12.2,12.2,12.16,12.18,383100.0
2007-10-24 09:30:00,12.14,12.22,12.07,12.2,50100.0,12.14,12.22,12.07,12.2,50100.0
2007-10-24 09:40:00,12.19,12.29,12.19,12.27,79800.0,12.19,12.29,12.19,12.27,79800.0
2007-10-24 09:50:00,12.27,12.27,12.18,12.21,65100.0,12.27,12.27,12.18,12.21,65100.0
2007-10-24 10:00:00,12.2,12.21,12.1,12.17,117300.0,12.2,12.21,12.1,12.17,117300.0
2007-10-24 10:10:00,12.17,12.18,12.09,12.13,57900.0,12.17,12.18,12.09,12.13,57900.0
2007-10-24 10:20:00,12.13,12.17,12.09,12.17,97500.0,12.13,12.17,12.09,12.17,97500.0
2007-10-24 10:30:00,12.16,12.18,12.12,12.17,152700.0,12.16,12.18,12.12,12.17,152700.0
2007-10-24 10:40:00,12.17,12.17,11.98,12.0,177000.0,12.17,12.17,11.98,12.0,177000.0
2007-10-24 10:50:00,12.01,12.01,11.99,12.0,145200.0,12.01,12.01,11.99,12.0,145200.0
2007-10-24 11:00:00,12.0,12.08,12.0,12.05,128400.0,12.0,12.08,12.0,12.05,128400.0
2007-10-24 11:10:00,12.05,12.1,12.03,12.06,150600.0,12.05,12.1,12.03,12.06,150600.0
2007-10-24 11:20:00,12.07,12.1,12.04,12.07,175500.0,12.07,12.1,12.04,12.07,175500.0
2007-10-24 11:30:00,12.07,12.14,12.07,12.14,103200.0,12.07,12.14,12.07,12.14,103200.0
2007-10-24 11:40:00,12.14,12.16,12.11,12.12,391200.0,12.14,12.16,12.11,12.12,391200.0
2007-10-24 11:50:00,12.13,12.17,12.12,12.14,110700.0,12.13,12.17,12.12,12.14,110700.0
2007-10-24 12:00:00,12.13,12.15,12.11,12.12,252900.0,12.13,12.15,12.11,12.12,252900.0
2007-10-24 12:10:00,12.12,12.13,12.05,12.09,120900.0,12.12,12.13,12.05,12.09,120900.0
2007-10-24 12:20:00,12.08,12.11,12.07,12.09,153900.0,12.08,12.11,12.07,12.09,153900.0
2007-10-24 12:30:00,12.09,12.11,12.03,12.05,83100.0,12.09,12.11,12.03,12.05,83100.0
2007-10-24 12:40:00,12.06,12.09,12.03,12.04,48600.0,12.06,12.09,12.03,12.04,48600.0
2007-10-24 12:50:00,12.05,12.1,12.03,12.1,133200.0,12.05,12.1,12.03,12.1,133200.0
2007-10-24 13:00:00,12.1,12.1,12.02,12.05,109200.0,12.1,12.1,12.02,12.05,109200.0
2007-10-24 13:10:00,12.05,12.06,12.01,12.03,84600.0,12.05,12.06,12.01,12.03,84600.0
2007-10-24 13:20:00,12.03,12.05,12.01,12.02,88200.0,12.03,12.05,12.01,12.02,88200.0
2007-10-24 13:30:00,12.01,12.04,12.0,12.01,95100.0,12.01,12.04,12.0,12.01,95100.0
2007-10-24 13:40:00,12.0,12.02,12.0,12.01,170700.0,12.0,12.02,12.0,12.01,170700.0
2007-10-24 13:50:00,12.01,12.02,11.98,12.02,102600.0,12.01,12.02,11.98,12.02,102600.0
2007-10-24 14:00:00,12.02,12.04,11.99,12.0,120300.0,12.02,12.04,11.99,12.0,120300.0
2007-10-24 14:10:00,12.01,12.05,12.0,12.04,87600.0,12.01,12.05,12.0,12.04,87600.0
2007-10-24 14:20:00,12.04,12.11,12.04,12.1,168600.0,12.04,12.11,12.04,12.1,168600.0
2007-10-24 14:30:00,12.09,12.12,12.03,12.05,153300.0,12.09,12.12,12.03,12.05,153300.0
2007-10-24 14:40:00,12.06,12.07,12.03,12.05,103800.0,12.06,12.07,12.03,12.05,103800.0
2007-10-24 14:50:00,12.05,12.11,12.02,12.11,254700.0,12.05,12.11,12.02,12.11,254700.0
2007-10-24 15:00:00,12.1,12.16,12.06,12.16,171600.0,12.1,12.16,12.06,12.16,171600.0
2007-10-24 15:10:00,12.16,12.21,12.14,12.17,195000.0,12.16,12.21,12.14,12.17,195000.0
2007-10-24 15:20:00,12.17,12.26,12.16,12.26,162900.0,12.17,12.26,12.16,12.26,162900.0
2007-10-24 15:30:00,12.26,12.26,12.16,12.16,100500.0,12.26,12.26,12.16,12.16,100500.0
2007-10-24 15:40:00,12.16,12.21,12.16,12.16,145200.0,12.16,12.21,12.16,12.16,145200.0
2007-10-24 15:50:00,12.16,12.25,12.16,12.24,181200.0,12.16,12.25,12.16,12.24,181200.0
2007-10-25 09:30:00,12.3,12.31,12.15,12.17,153900.0,12.3,12.31,12.15,12.17,153900.0
2007-10-25 09:40:00,12.15,12.16,12.13,12.16,63600.0,12.15,12.16,12.13,12.16,63600.0
2007-10-25 09:50:00,12.16,12.2,12.16,12.17,89700.0,12.16,12.2,12.16,12.17,89700.0
2007-10-25 10:00:00,12.17,12.23,12.16,12.17,286500.0,12.17,12.23,12.16,12.17,286500.0
2007-10-25 10:10:00,12.17,12.41,12.16,12.4,203100.0,12.17,12.41,12.16,12.4,203100.0
2007-10-25 10:20:00,12.39,12.39,12.32,12.39,96900.0,12.39,12.39,12.32,12.39,96900.0
2007-10-25 10:30:00,12.39,12.4,12.33,12.35,65400.0,12.39,12.4,12.33,12.35,65400.0
2007-10-25 10:40:00,12.34,12.37,12.34,12.37,58500.0,12.34,12.37,12.34,12.37,58500.0
2007-10-25 10:50:00,12.38,12.43,12.37,12.4,99000.0,12.38,12.43,12.37,12.4,99000.0
2007-10-25 11:00:00,12.4,12.41,12.37,12.38,64500.0,12.4,12.41,12.37,12.38,64500.0
2007-10-25 11:10:00,12.37,12.39,12.37,12.39,58500.0,12.37,12.39,12.37,12.39,58500.0
2007-10-25 11:20:00,12.39,12.44,12.39,12.4,77100.0,12.39,12.44,12.39,12.4,77100.0
2007-10-25 11:30:00,12.39,12.45,12.37,12.37,66300.0,12.39,12.45,12.37,12.37,66300.0
2007-10-25 11:40:00,12.36,12.36,12.33,12.35,48300.0,12.36,12.36,12.33,12.35,48300.0
2007-10-25 11:50:00,12.34,12.34,12.27,12.28,75300.0,12.34,12.34,12.27,12.28,75300.0
2007-10-25 12:00:00,12.26,12.29,12.25,12.28,97200.0,12.26,12.29,12.25,12.28,97200.0
2007-10-25 12:10:00,12.29,12.29,12.25,12.27,75600.0,12.29,12.29,12.25,12.27,75600.0
2007-10-25 12:20:00,12.27,12.27,12.24,12.25,82500.0,12.27,12.27,12.24,12.25,82500.0
2007-10-25 12:30:00,12.25,12.25,12.2,12.21,100200.0,12.25,12.25,12.2,12.21,100200.0
2007-10-25 12:40:00,12.21,12.22,12.19,12.19,75300.0,12.21,12.22,12.19,12.19,75300.0
2007-10-25 12:50:00,12.2,12.2,12.18,12.19,34500.0,12.2,12.2,12.18,12.19,34500.0
2007-10-25 13:00:00,12.19,12.19,12.08,12.1,137100.0,12.19,12.19,12.08,12.1,137100.0
2007-10-25 13:10:00,12.1,12.14,12.08,12.1,82500.0,12.1,12.14,12.08,12.1,82500.0
2007-10-25 13:20:00,12.1,12.12,12.06,12.07,64200.0,12.1,12.12,12.06,12.07,64200.0
2007-10-25 13:30:00,12.07,12.11,12.07,12.08,73200.0,12.07,12.11,12.07,12.08,73200.0
2007-10-25 13:40:00,12.08,12.12,12.03,12.1,59400.0,12.08,12.12,12.03,12.1,59400.0
2007-10-25 13:50:00,12.1,12.12,12.1,12.11,61800.0,12.1,12.12,12.1,12.11,61800.0
2007-10-25 14:00:00,12.1,12.1,12.05,12.05,66900.0,12.1,12.1,12.05,12.05,66900.0
2007-10-25 14:10:00,12.05,12.12,12.05,12.09,69900.0,12.05,12.12,12.05,12.09,69900.0
2007-10-25 14:20:00,12.1,12.13,12.08,12.13,92700.0,12.1,12.13,12.08,12.13,92700.0
2007-10-25 14:30:00,12.13,12.14,12.05,12.09,125100.0,12.13,12.14,12.05,12.09,125100.0
2007-10-25 14:40:00,12.08,12.1,12.04,12.05,126600.0,12.08,12.1,12.04,12.05,126600.0
2007-10-25 14:50:00,12.05,12.13,12.05,12.11,130200.0,12.05,12.13,12.05,12.11,130200.0
2007-10-25 15:00:00,12.11,12.13,12.07,12.1,121500.0,12.11,12.13,12.07,12.1,121500.0
2007-10-25 15:10:00,12.09,12.12,12.08,12.08,129600.0,12.09,12.12,12.08,12.08,129600.0
2007-10-25 15:20:00,12.09,12.09,12.05,12.08,150300.0,12.09,12.09,12.05,12.08,150300.0
2007-10-25 15:30:00,12.08,12.1,12.06,12.08,155100.0,12.08,12.1,12.06,12.08,155100.0
2007-10-25 15:40:00,12.08,12.15,12.07,12.08,198900.0,12.08,12.15,12.07,12.08,198900.0
2007-10-25 15:50:00,12.08,12.12,12.08,12.11,229800.0,12.08,12.12,12.08,12.11,229800.0
2007-10-26 09:30:00,12.24,12.42,12.23,12.27,66900.0,12.24,12.42,12.23,12.27,66900.0
2007-10-26 09:40:00,12.26,12.26,12.16,12.21,55200.0,12.26,12.26,12.16,12.21,55200.0
2007-10-26 09:50:00,12.22,12.27,12.19,12.23,53100.0,12.22,12.27,12.19,12.23,53100.0
2007-10-26 10:00:00,12.23,12.32,12.23,12.32,90000.0,12.23,12.32,12.23,12.32,90000.0
2007-10-26 10:10:00,12.32,12.4,12.31,12.31,148500.0,12.32,12.4,12.31,12.31,148500.0
2007-10-26 10:20:00,12.31,12.4,12.29,12.35,156900.0,12.31,12.4,12.29,12.35,156900.0
2007-10-26 10:30:00,12.34,12.4,12.31,12.36,114300.0,12.34,12.4,12.31,12.36,114300.0
2007-10-26 10:40:00,12.36,12.39,12.35,12.38,70800.0,12.36,12.39,12.35,12.38,70800.0
2007-10-26 10:50:00,12.38,12.39,12.34,12.37,37800.0,12.38,12.39,12.34,12.37,37800.0
2007-10-26 11:00:00,12.38,12.4,12.38,12.4,37800.0,12.38,12.4,12.38,12.4,37800.0
2007-10-26 11:10:00,12.4,12.41,12.38,12.38,53700.0,12.4,12.41,12.38,12.38,53700.0
2007-10-26 11:20:00,12.38,12.38,12.34,12.38,47400.0,12.38,12.38,12.34,12.38,47400.0
2007-10-26 11:30:00,12.37,12.43,12.37,12.42,79800.0,12.37,12.43,12.37,12.42,79800.0
2007-10-26 11:40:00,12.42,12.44,12.4,12.43,31500.0,12.42,12.44,12.4,12.43,31500.0
2007-10-26 11:50:00,12.44,12.45,12.4,12.4,72900.0,12.44,12.45,12.4,12.4,72900.0
2007-10-26 12:00:00,12.39,12.44,12.38,12.38,63600.0,12.39,12.44,12.38,12.38,63600.0
2007-10-26 12:10:00,12.38,12.38,12.36,12.36,45300.0,12.38,12.38,12.36,12.36,45300.0
2007-10-26 12:20:00,12.36,12.41,12.35,12.41,36600.0,12.36,12.41,12.35,12.41,36600.0
2007-10-26 12:30:00,12.4,12.43,12.4,12.43,37200.0,12.4,12.43,12.4,12.43,37200.0
2007-10-26 12:40:00,12.44,12.44,12.37,12.4,68700.0,12.44,12.44,12.37,12.4,68700.0
2007-10-26 12:50:00,12.4,12.42,12.4,12.41,61500.0,12.4,12.42,12.4,12.41,61500.0
2007-10-26 13:00:00,12.41,12.41,12.37,12.41,55800.0,12.41,12.41,12.37,12.41,55800.0
2007-10-26 13:10:00,12.41,12.44,12.41,12.44,50100.0,12.41,12.44,12.41,12.44,50100.0
2007-10-26 13:20:00,12.44,12.45,12.44,12.45,36600.0,12.44,12.45,12.44,12.45,36600.0
2007-10-26 13:30:00,12.45,12.48,12.43,12.46,123900.0,12.45,12.48,12.43,12.46,123900.0
2007-10-26 13:40:00,12.46,12.48,12.46,12.48,73800.0,12.46,12.48,12.46,12.48,73800.0
2007-10-26 13:50:00,12.47,12.5,12.47,12.48,82800.0,12.47,12.5,12.47,12.48,82800.0
2007-10-26 14:00:00,12.49,12.53,12.48,12.53,73500.0,12.49,12.53,12.48,12.53,73500.0
2007-10-26 14:10:00,12.53,12.59,12.53,12.58,121200.0,12.53,12.59,12.53,12.58,121200.0
2007-10-26 14:20:00,12.58,12.6,12.53,12.53,126000.0,12.58,12.6,12.53,12.53,126000.0
2007-10-26 14:30:00,12.53,12.57,12.53,12.54,47100.0,12.53,12.57,12.53,12.54,47100.0
2007-10-26 14:40:00,12.55,12.56,12.54,12.55,119400.0,12.55,12.56,12.54,12.55,119400.0
2007-10-26 14:50:00,12.55,12.56,12.55,12.56,115800.0,12.55,12.56,12.55,12.56,115800.0
2007-10-26 15:00:00,12.56,12.56,12.52,12.54,116100.0,12.56,12.56,12.52,12.54,116100.0
2007-10-26 15:10:00,12.54,12.59,12.54,12.57,107100.0,12.54,12.59,12.54,12.57,107100.0
2007-10-26 15:20:00,12.57,12.57,12.55,12.57,79200.0,12.57,12.57,12.55,12.57,79200.0
2007-10-26 15:30:00,12.58,12.63,12.57,12.6,141000.0,12.58,12.63,12.57,12.6,141000.0
2007-10-26 15:40:00,12.6,12.65,12.6,12.6,183000.0,12.6,12.65,12.6,12.6,183000.0
2007-10-26 15:50:00,12.61,12.66,12.61,12.66,332400.0,12.61,12.66,12.61,12.66,332400.0
2007-10-29 09:30:00,12.61,12.68,12.46,12.47,110400.0,12.61,12.68,12.46,12.47,110400.0
2007-10-29 09:40:00,12.49,12.54,12.44,12.53,86100.0,12.49,12.54,12.44,12.53,86100.0
2007-10-29 09:50:00,12.55,12.65,12.55,12.57,58800.0,12.55,12.65,12.55,12.57,58800.0
2007-10-29 10:00:00,12.57,12.64,12.52,12.63,72900.0,12.57,12.64,12.52,12.63,72900.0
2007-10-29 10:10:00,12.63,12.69,12.58,12.59,81600.0,12.63,12.69,12.58,12.59,81600.0
2007-10-29 10:20:00,12.58,12.64,12.56,12.64,64800.0,12.58,12.64,12.56,12.64,64800.0
2007-10-29 10:30:00,12.63,12.65,12.54,12.57,102300.0,12.63,12.65,12.54,12.57,102300.0
2007-10-29 10:40:00,12.57,12.65,12.57,12.63,65400.0,12.57,12.65,12.57,12.63,65400.0
2007-10-29 10:50:00,12.63,12.63,12.57,12.61,82200.0,12.63,12.63,12.57,12.61,82200.0
2007-10-29 11:00:00,12.6,12.61,12.55,12.61,68700.0,12.6,12.61,12.55,12.61,68700.0
2007-10-29 11:10:00,12.61,12.67,12.61,12.62,77700.0,12.61,12.67,12.61,12.62,77700.0
2007-10-29 11:20:00,12.62,12.62,12.57,12.6,48300.0,12.62,12.62,12.57,12.6,48300.0
2007-10-29 11:30:00,12.6,12.67,12.6,12.63,67500.0,12.6,12.67,12.6,12.63,67500.0
2007-10-29 11:40:00,12.62,12.65,12.6,12.6,46800.0,12.62,12.65,12.6,12.6,46800.0
2007-10-29 11:50:00,12.6,12.62,12.59,12.61,57600.0,12.6,12.62,12.59,12.61,57600.0
2007-10-29 12:00:00,12.61,12.65,12.6,12.6,97800.0,12.61,12.65,12.6,12.6,97800.0
2007-10-29 12:10:00,12.6,12.6,12.56,12.6,96600.0,12.6,12.6,12.56,12.6,96600.0
2007-10-29 12:20:00,12.6,12.61,12.52,12.52,45300.0,12.6,12.61,12.52,12.52,45300.0
2007-10-29 12:30:00,12.53,12.53,12.49,12.49,53400.0,12.53,12.53,12.49,12.49,53400.0
2007-10-29 12:40:00,12.48,12.52,12.47,12.52,49200.0,12.48,12.52,12.47,12.52,49200.0
2007-10-29 12:50:00,12.52,12.52,12.5,12.51,45900.0,12.52,12.52,12.5,12.51,45900.0
2007-10-29 13:00:00,12.51,12.56,12.51,12.55,60000.0,12.51,12.56,12.51,12.55,60000.0
2007-10-29 13:10:00,12.55,12.58,12.51,12.53,77400.0,12.55,12.58,12.51,12.53,77400.0
2007-10-29 13:20:00,12.53,12.57,12.53,12.57,24300.0,12.53,12.57,12.53,12.57,24300.0
2007-10-29 13:30:00,12.57,12.59,12.57,12.58,45600.0,12.57,12.59,12.57,12.58,45600.0
2007-10-29 13:40:00,12.58,12.6,12.57,12.6,61200.0,12.58,12.6,12.57,12.6,61200.0
2007-10-29 13:50:00,12.6,12.64,12.6,12.64,51900.0,12.6,12.64,12.6,12.64,51900.0
2007-10-29 14:00:00,12.64,12.64,12.58,12.6,96300.0,12.64,12.64,12.58,12.6,96300.0
2007-10-29 14:10:00,12.6,12.6,12.55,12.58,51000.0,12.6,12.6,12.55,12.58,51000.0
2007-10-29 14:20:00,12.58,12.6,12.54,12.56,85200.0,12.58,12.6,12.54,12.56,85200.0
2007-10-29 14:30:00,12.56,12.56,12.52,12.56,65100.0,12.56,12.56,12.52,12.56,65100.0
2007-10-29 14:40:00,12.56,12.56,12.53,12.53,126300.0,12.56,12.56,12.53,12.53,126300.0
2007-10-29 14:50:00,12.53,12.53,12.51,12.52,144600.0,12.53,12.53,12.51,12.52,144600.0
2007-10-29 15:00:00,12.52,12.52,12.47,12.51,94800.0,12.52,12.52,12.47,12.51,94800.0
2007-10-29 15:10:00,12.51,12.53,12.48,12.51,82500.0,12.51,12.53,12.48,12.51,82500.0
2007-10-29 15:20:00,12.51,12.52,12.49,12.51,57000.0,12.51,12.52,12.49,12.51,57000.0
2007-10-29 15:30:00,12.51,12.52,12.48,12.49,72300.0,12.51,12.52,12.48,12.49,72300.0
2007-10-29 15:40:00,12.5,12.52,12.49,12.49,97500.0,12.5,12.52,12.49,12.49,97500.0
2007-10-29 15:50:00,12.49,12.51,12.47,12.51,330600.0,12.49,12.51,12.47,12.51,330600.0
2007-10-30 09:30:00,12.51,12.7,12.41,12.65,116100.0,12.51,12.7,12.41,12.65,116100.0
2007-10-30 09:40:00,12.63,12.75,12.62,12.74,88800.0,12.63,12.75,12.62,12.74,88800.0
2007-10-30 09:50:00,12.75,12.79,12.72,12.74,49200.0,12.75,12.79,12.72,12.74,49200.0
2007-10-30 10:00:00,12.72,12.77,12.59,12.64,112800.0,12.72,12.77,12.59,12.64,112800.0
2007-10-30 10:10:00,12.62,12.64,12.59,12.62,51000.0,12.62,12.64,12.59,12.62,51000.0
2007-10-30 10:20:00,12.62,12.69,12.59,12.67,46800.0,12.62,12.69,12.59,12.67,46800.0
2007-10-30 10:30:00,12.68,12.7,12.68,12.68,66300.0,12.68,12.7,12.68,12.68,66300.0
2007-10-30 10:40:00,12.68,12.68,12.62,12.64,39000.0,12.68,12.68,12.62,12.64,39000.0
2007-10-30 10:50:00,12.63,12.67,12.63,12.67,37200.0,12.63,12.67,12.63,12.67,37200.0
2007-10-30 11:00:00,12.67,12.67,12.65,12.65,56100.0,12.67,12.67,12.65,12.65,56100.0
2007-10-30 11:10:00,12.65,12.69,12.65,12.69,36000.0,12.65,12.69,12.65,12.69,36000.0
2007-10-30 11:20:00,12.69,12.72,12.64,12.66,54300.0,12.69,12.72,12.64,12.66,54300.0
2007-10-30 11:30:00,12.67,12.72,12.67,12.71,29700.0,12.67,12.72,12.67,12.71,29700.0
2007-10-30 11:40:00,12.71,12.72,12.7,12.71,25500.0,12.71,12.72,12.7,12.71,25500.0
2007-10-30 11:50:00,12.71,12.73,12.7,12.73,24000.0,12.71,12.73,12.7,12.73,24000.0
2007-10-30 12:00:00,12.73,12.75,12.73,12.74,41700.0,12.73,12.75,12.73,12.74,41700.0
2007-10-30 12:10:00,12.74,12.75,12.73,12.75,31500.0,12.74,12.75,12.73,12.75,31500.0
2007-10-30 12:20:00,12.74,12.78,12.74,12.78,41700.0,12.74,12.78,12.74,12.78,41700.0
2007-10-30 12:30:00,12.78,12.81,12.76,12.78,63900.0,12.78,12.81,12.76,12.78,63900.0
2007-10-30 12:40:00,12.78,12.81,12.78,12.8,45000.0,12.78,12.81,12.78,12.8,45000.0
2007-10-30 12:50:00,12.81,12.83,12.8,12.82,59700.0,12.81,12.83,12.8,12.82,59700.0
2007-10-30 13:00:00,12.82,12.88,12.82,12.88,124800.0,12.82,12.88,12.82,12.88,124800.0
2007-10-30 13:10:00,12.89,12.91,12.87,12.88,120300.0,12.89,12.91,12.87,12.88,120300.0
2007-10-30 13:20:00,12.88,12.9,12.87,12.89,71400.0,12.88,12.9,12.87,12.89,71400.0
2007-10-30 13:30:00,12.89,12.94,12.89,12.92,93000.0,12.89,12.94,12.89,12.92,93000.0
2007-10-30 13:40:00,12.92,12.96,12.92,12.96,83700.0,12.92,12.96,12.92,12.96,83700.0
2007-10-30 13:50:00,12.95,12.96,12.88,12.92,96000.0,12.95,12.96,12.88,12.92,96000.0
2007-10-30 14:00:00,12.92,12.95,12.91,12.93,72900.0,12.92,12.95,12.91,12.93,72900.0
2007-10-30 14:10:00,12.93,12.93,12.89,12.89,72900.0,12.93,12.93,12.89,12.89,72900.0
2007-10-30 14:20:00,12.89,12.93,12.89,12.92,81600.0,12.89,12.93,12.89,12.92,81600.0
2007-10-30 14:30:00,12.91,12.94,12.89,12.94,46800.0,12.91,12.94,12.89,12.94,46800.0
2007-10-30 14:40:00,12.94,12.95,12.92,12.92,67500.0,12.94,12.95,12.92,12.92,67500.0
2007-10-30 14:50:00,12.92,12.92,12.87,12.9,106500.0,12.92,12.92,12.87,12.9,106500.0
2007-10-30 15:00:00,12.9,12.9,12.88,12.88,57300.0,12.9,12.9,12.88,12.88,57300.0
2007-10-30 15:10:00,12.88,12.91,12.88,12.9,94800.0,12.88,12.91,12.88,12.9,94800.0
2007-10-30 15:20:00,12.91,12.91,12.85,12.89,107700.0,12.91,12.91,12.85,12.89,107700.0
2007-10-30 15:30:00,12.89,12.9,12.85,12.86,63300.0,12.89,12.9,12.85,12.86,63300.0
2007-10-30 15:40:00,12.85,12.86,12.82,12.85,91800.0,12.85,12.86,12.82,12.85,91800.0
2007-10-30 15:50:00,12.85,12.85,12.79,12.79,169200.0,12.85,12.85,12.79,12.79,169200.0
2007-10-31 09:30:00,12.87,12.89,12.73,12.89,26400.0,12.87,12.89,12.73,12.89,26400.0
2007-10-31 09:40:00,12.9,12.9,12.73,12.74,60900.0,12.9,12.9,12.73,12.74,60900.0
2007-10-31 09:50:00,12.74,12.77,12.69,12.71,30600.0,12.74,12.77,12.69,12.71,30600.0
2007-10-31 10:00:00,12.72,12.77,12.67,12.75,63900.0,12.72,12.77,12.67,12.75,63900.0
2007-10-31 10:10:00,12.75,12.79,12.74,12.76,27900.0,12.75,12.79,12.74,12.76,27900.0
2007-10-31 10:20:00,12.75,12.77,12.74,12.76,24000.0,12.75,12.77,12.74,12.76,24000.0
2007-10-31 10:30:00,12.75,12.77,12.7,12.77,59100.0,12.75,12.77,12.7,12.77,59100.0
2007-10-31 10:40:00,12.77,12.77,12.73,12.75,57600.0,12.77,12.77,12.73,12.75,57600.0
2007-10-31 10:50:00,12.74,12.78,12.73,12.77,40800.0,12.74,12.78,12.73,12.77,40800.0
2007-10-31 11:00:00,12.78,12.8,12.76,12.77,51000.0,12.78,12.8,12.76,12.77,51000.0
2007-10-31 11:10:00,12.77,12.77,12.75,12.77,30900.0,12.77,12.77,12.75,12.77,30900.0
2007-10-31 11:20:00,12.77,12.79,12.76,12.78,56400.0,12.77,12.79,12.76,12.78,56400.0
2007-10-31 11:30:00,12.78,12.79,12.76,12.76,54300.0,12.78,12.79,12.76,12.76,54300.0
2007-10-31 11:40:00,12.76,12.79,12.75,12.76,39600.0,12.76,12.79,12.75,12.76,39600.0
2007-10-31 11:50:00,12.77,12.78,12.77,12.78,32400.0,12.77,12.78,12.77,12.78,32400.0
2007-10-31 12:00:00,12.78,12.82,12.78,12.82,74400.0,12.78,12.82,12.78,12.82,74400.0
2007-10-31 12:10:00,12.82,12.83,12.79,12.8,34200.0,12.82,12.83,12.79,12.8,34200.0
2007-10-31 12:20:00,12.8,12.8,12.79,12.79,23100.0,12.8,12.8,12.79,12.79,23100.0
2007-10-31 12:30:00,12.79,12.8,12.78,12.79,18900.0,12.79,12.8,12.78,12.79,18900.0
2007-10-31 12:40:00,12.78,12.8,12.78,12.79,23700.0,12.78,12.8,12.78,12.79,23700.0
2007-10-31 12:50:00,12.79,12.79,12.75,12.76,37200.0,12.79,12.79,12.75,12.76,37200.0
2007-10-31 13:00:00,12.76,12.79,12.76,12.79,32100.0,12.76,12.79,12.76,12.79,32100.0
2007-10-31 13:10:00,12.78,12.79,12.78,12.79,27600.0,12.78,12.79,12.78,12.79,27600.0
2007-10-31 13:20:00,12.79,12.82,12.79,12.81,31500.0,12.79,12.82,12.79,12.81,31500.0
2007-10-31 13:30:00,12.8,12.8,12.77,12.78,94200.0,12.8,12.8,12.77,12.78,94200.0
2007-10-31 13:40:00,12.77,12.79,12.77,12.78,121500.0,12.77,12.79,12.77,12.78,121500.0
2007-10-31 13:50:00,12.78,12.82,12.74,12.77,94200.0,12.78,12.82,12.74,12.77,94200.0
2007-10-31 14:00:00,12.77,12.79,12.7,12.7,89100.0,12.77,12.79,12.7,12.7,89100.0
2007-10-31 14:10:00,12.7,12.74,12.52,12.61,125100.0,12.7,12.74,12.52,12.61,125100.0
2007-10-31 14:20:00,12.61,12.65,12.57,12.59,125100.0,12.61,12.65,12.57,12.59,125100.0
2007-10-31 14:30:00,12.59,12.64,12.57,12.59,69000.0,12.59,12.64,12.57,12.59,69000.0
2007-10-31 14:40:00,12.59,12.71,12.59,12.71,167400.0,12.59,12.71,12.59,12.71,167400.0
2007-10-31 14:50:00,12.71,12.82,12.69,12.8,155100.0,12.71,12.82,12.69,12.8,155100.0
2007-10-31 15:00:00,12.81,12.82,12.73,12.74,120000.0,12.81,12.82,12.73,12.74,120000.0
2007-10-31 15:10:00,12.75,12.76,12.64,12.67,143100.0,12.75,12.76,12.64,12.67,143100.0
2007-10-31 15:20:00,12.67,12.67,12.6,12.64,81900.0,12.67,12.67,12.6,12.64,81900.0
2007-10-31 15:30:00,12.64,12.7,12.62,12.67,81300.0,12.64,12.7,12.62,12.67,81300.0
2007-10-31 15:40:00,12.67,12.71,12.67,12.67,150600.0,12.67,12.71,12.67,12.67,150600.0
2007-10-31 15:50:00,12.68,12.77,12.66,12.77,397200.0,12.68,12.77,12.66,12.77,397200.0
2007-11-01 09:30:00,12.75,12.76,12.47,12.47,91500.0,12.75,12.76,12.47,12.47,91500.0
2007-11-01 09:40:00,12.49,12.68,12.48,12.64,96300.0,12.49,12.68,12.48,12.64,96300.0
2007-11-01 09:50:00,12.65,12.65,12.57,12.58,91800.0,12.65,12.65,12.57,12.58,91800.0
2007-11-01 10:00:00,12.58,12.6,12.43,12.47,261300.0,12.58,12.6,12.43,12.47,261300.0
2007-11-01 10:10:00,12.47,12.52,12.42,12.5,106200.0,12.47,12.52,12.42,12.5,106200.0
2007-11-01 10:20:00,12.5,12.58,12.5,12.5,87600.0,12.5,12.58,12.5,12.5,87600.0
2007-11-01 10:30:00,12.49,12.58,12.49,12.57,50100.0,12.49,12.58,12.49,12.57,50100.0
2007-11-01 10:40:00,12.57,12.58,12.57,12.57,50400.0,12.57,12.58,12.57,12.57,50400.0
2007-11-01 10:50:00,12.57,12.58,12.54,12.55,79800.0,12.57,12.58,12.54,12.55,79800.0
2007-11-01 11:00:00,12.54,12.55,12.5,12.5,246900.0,12.54,12.55,12.5,12.5,246900.0
2007-11-01 11:10:00,12.5,12.54,12.48,12.54,59400.0,12.5,12.54,12.48,12.54,59400.0
2007-11-01 11:20:00,12.54,12.56,12.48,12.5,37800.0,12.54,12.56,12.48,12.5,37800.0
2007-11-01 11:30:00,12.5,12.5,12.45,12.47,49500.0,12.5,12.5,12.45,12.47,49500.0
2007-11-01 11:40:00,12.46,12.47,12.43,12.47,23700.0,12.46,12.47,12.43,12.47,23700.0
2007-11-01 11:50:00,12.47,12.53,12.47,12.51,54600.0,12.47,12.53,12.47,12.51,54600.0
2007-11-01 12:00:00,12.51,12.53,12.48,12.48,59100.0,12.51,12.53,12.48,12.48,59100.0
2007-11-01 12:10:00,12.49,12.5,12.48,12.49,33000.0,12.49,12.5,12.48,12.49,33000.0
2007-11-01 12:20:00,12.5,12.51,12.46,12.46,47700.0,12.5,12.51,12.46,12.46,47700.0
2007-11-01 12:30:00,12.47,12.49,12.45,12.46,20100.0,12.47,12.49,12.45,12.46,20100.0
2007-11-01 12:40:00,12.46,12.49,12.42,12.42,36000.0,12.46,12.49,12.42,12.42,36000.0
2007-11-01 12:50:00,12.43,12.48,12.42,12.47,22200.0,12.43,12.48,12.42,12.47,22200.0
2007-11-01 13:00:00,12.47,12.51,12.47,12.5,59400.0,12.47,12.51,12.47,12.5,59400.0
2007-11-01 13:10:00,12.51,12.51,12.45,12.49,56100.0,12.51,12.51,12.45,12.49,56100.0
2007-11-01 13:20:00,12.49,12.5,12.45,12.46,18900.0,12.49,12.5,12.45,12.46,18900.0
2007-11-01 13:30:00,12.45,12.45,12.42,12.45,38100.0,12.45,12.45,12.42,12.45,38100.0
2007-11-01 13:40:00,12.45,12.46,12.42,12.43,55200.0,12.45,12.46,12.42,12.43,55200.0
2007-11-01 13:50:00,12.43,12.43,12.37,12.37,79500.0,12.43,12.43,12.37,12.37,79500.0
2007-11-01 14:00:00,12.37,12.45,12.37,12.42,56700.0,12.37,12.45,12.37,12.42,56700.0
2007-11-01 14:10:00,12.42,12.44,12.39,12.41,46800.0,12.42,12.44,12.39,12.41,46800.0
2007-11-01 14:20:00,12.41,12.41,12.35,12.35,93000.0,12.41,12.41,12.35,12.35,93000.0
2007-11-01 14:30:00,12.36,12.44,12.35,12.42,102600.0,12.36,12.44,12.35,12.42,102600.0
2007-11-01 14:40:00,12.42,12.45,12.41,12.45,147300.0,12.42,12.45,12.41,12.45,147300.0
2007-11-01 14:50:00,12.44,12.46,12.44,12.45,66300.0,12.44,12.46,12.44,12.45,66300.0
2007-11-01 15:00:00,12.44,12.46,12.44,12.45,63900.0,12.44,12.46,12.44,12.45,63900.0
2007-11-01 15:10:00,12.44,12.44,12.36,12.37,51600.0,12.44,12.44,12.36,12.37,51600.0
2007-11-01 15:20:00,12.37,12.39,12.33,12.33,83700.0,12.37,12.39,12.33,12.33,83700.0
2007-11-01 15:30:00,12.33,12.38,12.31,12.33,79800.0,12.33,12.38,12.31,12.33,79800.0
2007-11-01 15:40:00,12.33,12.36,12.28,12.3,117000.0,12.33,12.36,12.28,12.3,117000.0
2007-11-01 15:50:00,12.3,12.3,12.19,12.2,522600.0,12.3,12.3,12.19,12.2,522600.0
2007-11-02 09:30:00,12.28,12.4,12.25,12.27,184500.0,12.28,12.4,12.25,12.27,184500.0
2007-11-02 09:40:00,12.27,12.28,12.11,12.11,122700.0,12.27,12.28,12.11,12.11,122700.0
2007-11-02 09:50:00,12.11,12.23,12.0,12.1,176700.0,12.11,12.23,12.0,12.1,176700.0
2007-11-02 10:00:00,12.1,12.17,12.03,12.13,99600.0,12.1,12.17,12.03,12.13,99600.0
2007-11-02 10:10:00,12.14,12.15,12.09,12.11,108000.0,12.14,12.15,12.09,12.11,108000.0
2007-11-02 10:20:00,12.1,12.16,12.09,12.16,100500.0,12.1,12.16,12.09,12.16,100500.0
2007-11-02 10:30:00,12.16,12.27,12.15,12.26,119100.0,12.16,12.27,12.15,12.26,119100.0
2007-11-02 10:40:00,12.25,12.25,12.18,12.19,150000.0,12.25,12.25,12.18,12.19,150000.0
2007-11-02 10:50:00,12.19,12.27,12.19,12.24,65400.0,12.19,12.27,12.19,12.24,65400.0
2007-11-02 11:00:00,12.23,12.25,12.19,12.19,60900.0,12.23,12.25,12.19,12.19,60900.0
2007-11-02 11:10:00,12.2,12.2,12.13,12.14,70800.0,12.2,12.2,12.13,12.14,70800.0
2007-11-02 11:20:00,12.14,12.14,12.07,12.07,93300.0,12.14,12.14,12.07,12.07,93300.0
2007-11-02 11:30:00,12.08,12.14,12.08,12.13,65700.0,12.08,12.14,12.08,12.13,65700.0
2007-11-02 11:40:00,12.13,12.17,12.13,12.14,90900.0,12.13,12.17,12.13,12.14,90900.0
2007-11-02 11:50:00,12.13,12.17,12.08,12.12,82500.0,12.13,12.17,12.08,12.12,82500.0
2007-11-02 12:00:00,12.12,12.2,12.12,12.17,54000.0,12.12,12.2,12.12,12.17,54000.0
2007-11-02 12:10:00,12.17,12.21,12.15,12.19,48300.0,12.17,12.21,12.15,12.19,48300.0
2007-11-02 12:20:00,12.19,12.23,12.17,12.19,46500.0,12.19,12.23,12.17,12.19,46500.0
2007-11-02 12:30:00,12.19,12.24,12.17,12.23,42300.0,12.19,12.24,12.17,12.23,42300.0
2007-11-02 12:40:00,12.23,12.29,12.19,12.25,76800.0,12.23,12.29,12.19,12.25,76800.0
2007-11-02 12:50:00,12.25,12.26,12.24,12.26,75000.0,12.25,12.26,12.24,12.26,75000.0
2007-11-02 13:00:00,12.26,12.3,12.25,12.26,107100.0,12.26,12.3,12.25,12.26,107100.0
2007-11-02 13:10:00,12.26,12.3,12.26,12.28,38700.0,12.26,12.3,12.26,12.28,38700.0
2007-11-02 13:20:00,12.28,12.29,12.26,12.27,52800.0,12.28,12.29,12.26,12.27,52800.0
2007-11-02 13:30:00,12.28,12.28,12.24,12.26,79500.0,12.28,12.28,12.24,12.26,79500.0
2007-11-02 13:40:00,12.26,12.26,12.17,12.22,108600.0,12.26,12.26,12.17,12.22,108600.0
2007-11-02 13:50:00,12.22,12.24,12.17,12.19,43500.0,12.22,12.24,12.17,12.19,43500.0
2007-11-02 14:00:00,12.19,12.25,12.19,12.24,71100.0,12.19,12.25,12.19,12.24,71100.0
2007-11-02 14:10:00,12.24,12.26,12.2,12.21,54600.0,12.24,12.26,12.2,12.21,54600.0
2007-11-02 14:20:00,12.21,12.27,12.19,12.25,61800.0,12.21,12.27,12.19,12.25,61800.0
2007-11-02 14:30:00,12.25,12.25,12.15,12.15,55800.0,12.25,12.25,12.15,12.15,55800.0
2007-11-02 14:40:00,12.15,12.18,12.09,12.12,142800.0,12.15,12.18,12.09,12.12,142800.0
2007-11-02 14:50:00,12.12,12.14,12.08,12.09,63900.0,12.12,12.14,12.08,12.09,63900.0
2007-11-02 15:00:00,12.1,12.16,12.1,12.14,53400.0,12.1,12.16,12.1,12.14,53400.0
2007-11-02 15:10:00,12.13,12.18,12.09,12.15,62700.0,12.13,12.18,12.09,12.15,62700.0
2007-11-02 15:20:00,12.16,12.24,12.15,12.18,141900.0,12.16,12.24,12.15,12.18,141900.0
2007-11-02 15:30:00,12.18,12.22,12.15,12.2,90900.0,12.18,12.22,12.15,12.2,90900.0
2007-11-02 15:40:00,12.18,12.2,12.14,12.16,151200.0,12.18,12.2,12.14,12.16,151200.0
2007-11-02 15:50:00,12.17,12.19,12.14,12.17,139500.0,12.17,12.19,12.14,12.17,139500.0
2007-11-05 09:30:00,12.07,12.07,11.92,11.92,102000.0,12.07,12.07,11.92,11.92,102000.0
2007-11-05 09:40:00,11.93,11.96,11.85,11.93,118200.0,11.93,11.96,11.85,11.93,118200.0
2007-11-05 09:50:00,11.91,12.01,11.89,11.97,51000.0,11.91,12.01,11.89,11.97,51000.0
2007-11-05 10:00:00,11.97,12.03,11.97,11.97,69000.0,11.97,12.03,11.97,11.97,69000.0
2007-11-05 10:10:00,11.98,12.01,11.9,11.91,107400.0,11.98,12.01,11.9,11.91,107400.0
2007-11-05 10:20:00,11.91,11.92,11.89,11.89,46800.0,11.91,11.92,11.89,11.89,46800.0
2007-11-05 10:30:00,11.89,11.9,11.87,11.88,94500.0,11.89,11.9,11.87,11.88,94500.0
2007-11-05 10:40:00,11.88,11.88,11.83,11.84,121200.0,11.88,11.88,11.83,11.84,121200.0
2007-11-05 10:50:00,11.84,11.93,11.84,11.91,60900.0,11.84,11.93,11.84,11.91,60900.0
2007-11-05 11:00:00,11.91,11.95,11.91,11.94,51300.0,11.91,11.95,11.91,11.94,51300.0
2007-11-05 11:10:00,11.93,11.93,11.88,11.89,34200.0,11.93,11.93,11.88,11.89,34200.0
2007-11-05 11:20:00,11.89,11.91,11.87,11.87,15900.0,11.89,11.91,11.87,11.87,15900.0
2007-11-05 11:30:00,11.87,11.87,11.83,11.84,50700.0,11.87,11.87,11.83,11.84,50700.0
2007-11-05 11:40:00,11.84,11.86,11.83,11.85,46200.0,11.84,11.86,11.83,11.85,46200.0
2007-11-05 11:50:00,11.85,11.85,11.8,11.8,152700.0,11.85,11.85,11.8,11.8,152700.0
2007-11-05 12:00:00,11.8,11.81,11.77,11.81,157500.0,11.8,11.81,11.77,11.81,157500.0
2007-11-05 12:10:00,11.8,11.81,11.76,11.8,50700.0,11.8,11.81,11.76,11.8,50700.0
2007-11-05 12:20:00,11.8,11.8,11.75,11.78,67800.0,11.8,11.8,11.75,11.78,67800.0
2007-11-05 12:30:00,11.78,11.78,11.74,11.75,112500.0,11.78,11.78,11.74,11.75,112500.0
2007-11-05 12:40:00,11.75,11.76,11.71,11.74,133500.0,11.75,11.76,11.71,11.74,133500.0
2007-11-05 12:50:00,11.75,11.75,11.71,11.72,93000.0,11.75,11.75,11.71,11.72,93000.0
2007-11-05 13:00:00,11.71,11.73,11.68,11.69,76800.0,11.71,11.73,11.68,11.69,76800.0
2007-11-05 13:10:00,11.69,11.72,11.68,11.68,63900.0,11.69,11.72,11.68,11.68,63900.0
2007-11-05 13:20:00,11.68,11.72,11.68,11.72,103200.0,11.68,11.72,11.68,11.72,103200.0
2007-11-05 13:30:00,11.71,11.73,11.68,11.69,99600.0,11.71,11.73,11.68,11.69,99600.0
2007-11-05 13:40:00,11.7,11.7,11.51,11.52,370200.0,11.7,11.7,11.51,11.52,370200.0
2007-11-05 13:50:00,11.53,11.53,11.43,11.44,325800.0,11.53,11.53,11.43,11.44,325800.0
2007-11-05 14:00:00,11.44,11.52,11.43,11.52,368100.0,11.44,11.52,11.43,11.52,368100.0
2007-11-05 14:10:00,11.53,11.54,11.44,11.45,399000.0,11.53,11.54,11.44,11.45,399000.0
2007-11-05 14:20:00,11.45,11.45,11.41,11.41,145800.0,11.45,11.45,11.41,11.41,145800.0
2007-11-05 14:30:00,11.41,11.42,11.38,11.4,165300.0,11.41,11.42,11.38,11.4,165300.0
2007-11-05 14:40:00,11.4,11.43,11.4,11.4,187800.0,11.4,11.43,11.4,11.4,187800.0
2007-11-05 14:50:00,11.41,11.43,11.38,11.38,224400.0,11.41,11.43,11.38,11.38,224400.0
2007-11-05 15:00:00,11.38,11.47,11.37,11.43,303900.0,11.38,11.47,11.37,11.43,303900.0
2007-11-05 15:10:00,11.42,11.47,11.37,11.38,247200.0,11.42,11.47,11.37,11.38,247200.0
2007-11-05 15:20:00,11.38,11.46,11.38,11.44,298500.0,11.38,11.46,11.38,11.44,298500.0
2007-11-05 15:30:00,11.44,11.48,11.42,11.46,238500.0,11.44,11.48,11.42,11.46,238500.0
2007-11-05 15:40:00,11.46,11.47,11.39,11.39,217500.0,11.46,11.47,11.39,11.39,217500.0
2007-11-05 15:50:00,11.38,11.4,11.35,11.36,377700.0,11.38,11.4,11.35,11.36,377700.0
2007-11-06 09:30:00,11.35,11.6,11.35,11.55,87900.0,11.35,11.6,11.35,11.55,87900.0
2007-11-06 09:40:00,11.55,11.61,11.48,11.6,134400.0,11.55,11.61,11.48,11.6,134400.0
2007-11-06 09:50:00,11.58,11.59,11.51,11.59,73800.0,11.58,11.59,11.51,11.59,73800.0
2007-11-06 10:00:00,11.59,11.67,11.57,11.58,219000.0,11.59,11.67,11.57,11.58,219000.0
2007-11-06 10:10:00,11.58,11.6,11.5,11.58,77400.0,11.58,11.6,11.5,11.58,77400.0
2007-11-06 10:20:00,11.58,11.58,11.44,11.49,174900.0,11.58,11.58,11.44,11.49,174900.0
2007-11-06 10:30:00,11.49,11.5,11.46,11.47,73500.0,11.49,11.5,11.46,11.47,73500.0
2007-11-06 10:40:00,11.48,11.48,11.38,11.41,58500.0,11.48,11.48,11.38,11.41,58500.0
2007-11-06 10:50:00,11.42,11.47,11.4,11.42,111600.0,11.42,11.47,11.4,11.42,111600.0
2007-11-06 11:00:00,11.43,11.43,11.4,11.42,66900.0,11.43,11.43,11.4,11.42,66900.0
2007-11-06 11:10:00,11.41,11.42,11.39,11.42,40800.0,11.41,11.42,11.39,11.42,40800.0
2007-11-06 11:20:00,11.42,11.42,11.39,11.41,37200.0,11.42,11.42,11.39,11.41,37200.0
2007-11-06 11:30:00,11.4,11.42,11.38,11.41,63000.0,11.4,11.42,11.38,11.41,63000.0
2007-11-06 11:40:00,11.42,11.42,11.31,11.33,80400.0,11.42,11.42,11.31,11.33,80400.0
2007-11-06 11:50:00,11.33,11.42,11.33,11.38,39900.0,11.33,11.42,11.33,11.38,39900.0
2007-11-06 12:00:00,11.38,11.38,11.35,11.38,40800.0,11.38,11.38,11.35,11.38,40800.0
2007-11-06 12:10:00,11.38,11.41,11.38,11.41,119100.0,11.38,11.41,11.38,11.41,119100.0
2007-11-06 12:20:00,11.41,11.41,11.4,11.4,67800.0,11.41,11.41,11.4,11.4,67800.0
2007-11-06 12:30:00,11.41,11.41,11.4,11.41,117600.0,11.41,11.41,11.4,11.41,117600.0
2007-11-06 12:40:00,11.41,11.43,11.41,11.42,60900.0,11.41,11.43,11.41,11.42,60900.0
2007-11-06 12:50:00,11.41,11.45,11.41,11.45,65100.0,11.41,11.45,11.41,11.45,65100.0
2007-11-06 13:00:00,11.45,11.51,11.45,11.5,54000.0,11.45,11.51,11.45,11.5,54000.0
2007-11-06 13:10:00,11.51,11.53,11.48,11.48,92100.0,11.51,11.53,11.48,11.48,92100.0
2007-11-06 13:20:00,11.48,11.52,11.47,11.51,39600.0,11.48,11.52,11.47,11.51,39600.0
2007-11-06 13:30:00,11.51,11.56,11.51,11.53,67500.0,11.51,11.56,11.51,11.53,67500.0
2007-11-06 13:40:00,11.53,11.53,11.48,11.49,47700.0,11.53,11.53,11.48,11.49,47700.0
2007-11-06 13:50:00,11.49,11.53,11.48,11.5,117900.0,11.49,11.53,11.48,11.5,117900.0
2007-11-06 14:00:00,11.5,11.54,11.49,11.49,76800.0,11.5,11.54,11.49,11.49,76800.0
2007-11-06 14:10:00,11.49,11.54,11.49,11.53,38700.0,11.49,11.54,11.49,11.53,38700.0
2007-11-06 14:20:00,11.53,11.53,11.5,11.52,81000.0,11.53,11.53,11.5,11.52,81000.0
2007-11-06 14:30:00,11.51,11.55,11.48,11.52,63300.0,11.51,11.55,11.48,11.52,63300.0
2007-11-06 14:40:00,11.53,11.56,11.52,11.55,69300.0,11.53,11.56,11.52,11.55,69300.0
2007-11-06 14:50:00,11.55,11.57,11.54,11.56,129300.0,11.55,11.57,11.54,11.56,129300.0
2007-11-06 15:00:00,11.55,11.56,11.51,11.52,95400.0,11.55,11.56,11.51,11.52,95400.0
2007-11-06 15:10:00,11.53,11.58,11.51,11.56,68700.0,11.53,11.58,11.51,11.56,68700.0
2007-11-06 15:20:00,11.57,11.59,11.55,11.58,70200.0,11.57,11.59,11.55,11.58,70200.0
2007-11-06 15:30:00,11.58,11.58,11.5,11.5,164700.0,11.58,11.58,11.5,11.5,164700.0
2007-11-06 15:40:00,11.5,11.54,11.5,11.54,133500.0,11.5,11.54,11.5,11.54,133500.0
2007-11-06 15:50:00,11.54,11.58,11.53,11.57,160800.0,11.54,11.58,11.53,11.57,160800.0
2007-11-07 09:30:00,11.41,11.45,11.17,11.33,77100.0,11.41,11.45,11.17,11.33,77100.0
2007-11-07 09:40:00,11.34,11.35,11.28,11.33,197700.0,11.34,11.35,11.28,11.33,197700.0
2007-11-07 09:50:00,11.32,11.46,11.32,11.43,92100.0,11.32,11.46,11.32,11.43,92100.0
2007-11-07 10:00:00,11.43,11.49,11.43,11.48,83400.0,11.43,11.49,11.43,11.48,83400.0
2007-11-07 10:10:00,11.48,11.54,11.47,11.54,75300.0,11.48,11.54,11.47,11.54,75300.0
2007-11-07 10:20:00,11.53,11.54,11.45,11.46,50400.0,11.53,11.54,11.45,11.46,50400.0
2007-11-07 10:30:00,11.46,11.47,11.35,11.38,120600.0,11.46,11.47,11.35,11.38,120600.0
2007-11-07 10:40:00,11.39,11.43,11.33,11.41,118800.0,11.39,11.43,11.33,11.41,118800.0
2007-11-07 10:50:00,11.41,11.43,11.4,11.4,48600.0,11.41,11.43,11.4,11.4,48600.0
2007-11-07 11:00:00,11.4,11.48,11.4,11.46,114900.0,11.4,11.48,11.4,11.46,114900.0
2007-11-07 11:10:00,11.47,11.48,11.45,11.47,144000.0,11.47,11.48,11.45,11.47,144000.0
2007-11-07 11:20:00,11.46,11.46,11.39,11.4,81300.0,11.46,11.46,11.39,11.4,81300.0
2007-11-07 11:30:00,11.41,11.45,11.39,11.4,68100.0,11.41,11.45,11.39,11.4,68100.0
2007-11-07 11:40:00,11.4,11.43,11.39,11.42,46500.0,11.4,11.43,11.39,11.42,46500.0
2007-11-07 11:50:00,11.42,11.43,11.4,11.4,28500.0,11.42,11.43,11.4,11.4,28500.0
2007-11-07 12:00:00,11.4,11.4,11.37,11.4,39900.0,11.4,11.4,11.37,11.4,39900.0
2007-11-07 12:10:00,11.39,11.4,11.34,11.34,55500.0,11.39,11.4,11.34,11.34,55500.0
2007-11-07 12:20:00,11.34,11.42,11.34,11.41,75600.0,11.34,11.42,11.34,11.41,75600.0
2007-11-07 12:30:00,11.41,11.42,11.4,11.4,54900.0,11.41,11.42,11.4,11.4,54900.0
2007-11-07 12:40:00,11.4,11.41,11.37,11.37,45000.0,11.4,11.41,11.37,11.37,45000.0
2007-11-07 12:50:00,11.37,11.43,11.37,11.41,70800.0,11.37,11.43,11.37,11.41,70800.0
2007-11-07 13:00:00,11.41,11.41,11.38,11.39,32100.0,11.41,11.41,11.38,11.39,32100.0
2007-11-07 13:10:00,11.39,11.41,11.37,11.37,58800.0,11.39,11.41,11.37,11.37,58800.0
2007-11-07 13:20:00,11.38,11.42,11.37,11.4,40800.0,11.38,11.42,11.37,11.4,40800.0
2007-11-07 13:30:00,11.4,11.45,11.39,11.41,47700.0,11.4,11.45,11.39,11.41,47700.0
2007-11-07 13:40:00,11.41,11.46,11.4,11.44,52200.0,11.41,11.46,11.4,11.44,52200.0
2007-11-07 13:50:00,11.44,11.47,11.42,11.45,77400.0,11.44,11.47,11.42,11.45,77400.0
2007-11-07 14:00:00,11.45,11.45,11.41,11.44,59700.0,11.45,11.45,11.41,11.44,59700.0
2007-11-07 14:10:00,11.44,11.48,11.41,11.43,114600.0,11.44,11.48,11.41,11.43,114600.0
2007-11-07 14:20:00,11.44,11.5,11.42,11.49,106800.0,11.44,11.5,11.42,11.49,106800.0
2007-11-07 14:30:00,11.49,11.51,11.47,11.51,103500.0,11.49,11.51,11.47,11.51,103500.0
2007-11-07 14:40:00,11.52,11.53,11.47,11.47,69600.0,11.52,11.53,11.47,11.47,69600.0
2007-11-07 14:50:00,11.47,11.48,11.4,11.41,80700.0,11.47,11.48,11.4,11.41,80700.0
2007-11-07 15:00:00,11.41,11.43,11.39,11.43,97500.0,11.41,11.43,11.39,11.43,97500.0
2007-11-07 15:10:00,11.43,11.46,11.4,11.41,178500.0,11.43,11.46,11.4,11.41,178500.0
2007-11-07 15:20:00,11.41,11.44,11.31,11.32,124800.0,11.41,11.44,11.31,11.32,124800.0
2007-11-07 15:30:00,11.31,11.37,11.29,11.31,127200.0,11.31,11.37,11.29,11.31,127200.0
2007-11-07 15:40:00,11.29,11.3,11.25,11.25,286800.0,11.29,11.3,11.25,11.25,286800.0
2007-11-07 15:50:00,11.25,11.25,11.16,11.17,522000.0,11.25,11.25,11.16,11.17,522000.0
2007-11-08 09:30:00,11.09,11.37,10.83,10.85,496500.0,11.09,11.37,10.83,10.85,496500.0
2007-11-08 09:40:00,10.87,10.88,10.59,10.63,432900.0,10.87,10.88,10.59,10.63,432900.0
2007-11-08 09:50:00,10.63,10.67,10.57,10.62,429600.0,10.63,10.67,10.57,10.62,429600.0
2007-11-08 10:00:00,10.62,10.64,10.33,10.37,844200.0,10.62,10.64,10.33,10.37,844200.0
2007-11-08 10:10:00,10.36,10.54,10.29,10.51,408900.0,10.36,10.54,10.29,10.51,408900.0
2007-11-08 10:20:00,10.51,10.6,10.43,10.45,809700.0,10.51,10.6,10.43,10.45,809700.0
2007-11-08 10:30:00,10.45,10.5,10.33,10.34,248100.0,10.45,10.5,10.33,10.34,248100.0
2007-11-08 10:40:00,10.34,10.38,10.28,10.38,278100.0,10.34,10.38,10.28,10.38,278100.0
2007-11-08 10:50:00,10.38,10.4,10.04,10.08,736800.0,10.38,10.4,10.04,10.08,736800.0
2007-11-08 11:00:00,10.09,10.3,10.08,10.26,330900.0,10.09,10.3,10.08,10.26,330900.0
2007-11-08 11:10:00,10.26,10.34,10.2,10.23,305400.0,10.26,10.34,10.2,10.23,305400.0
2007-11-08 11:20:00,10.21,10.29,10.19,10.2,283800.0,10.21,10.29,10.19,10.2,283800.0
2007-11-08 11:30:00,10.2,10.24,10.13,10.22,278400.0,10.2,10.24,10.13,10.22,278400.0
2007-11-08 11:40:00,10.22,10.25,10.13,10.22,492300.0,10.22,10.25,10.13,10.22,492300.0
2007-11-08 11:50:00,10.22,10.33,10.18,10.28,328200.0,10.22,10.33,10.18,10.28,328200.0
2007-11-08 12:00:00,10.28,10.35,10.21,10.3,556800.0,10.28,10.35,10.21,10.3,556800.0
2007-11-08 12:10:00,10.29,10.33,10.25,10.28,282600.0,10.29,10.33,10.25,10.28,282600.0
2007-11-08 12:20:00,10.28,10.35,10.23,10.32,401400.0,10.28,10.35,10.23,10.32,401400.0
2007-11-08 12:30:00,10.32,10.36,10.27,10.33,121200.0,10.32,10.36,10.27,10.33,121200.0
2007-11-08 12:40:00,10.33,10.34,10.25,10.26,133800.0,10.33,10.34,10.25,10.26,133800.0
2007-11-08 12:50:00,10.25,10.32,10.21,10.28,122100.0,10.25,10.32,10.21,10.28,122100.0
2007-11-08 13:00:00,10.28,10.29,10.17,10.23,335700.0,10.28,10.29,10.17,10.23,335700.0
2007-11-08 13:10:00,10.24,10.29,10.23,10.27,121200.0,10.24,10.29,10.23,10.27,121200.0
2007-11-08 13:20:00,10.27,10.29,10.21,10.24,370500.0,10.27,10.29,10.21,10.24,370500.0
2007-11-08 13:30:00,10.25,10.39,10.24,10.33,242400.0,10.25,10.39,10.24,10.33,242400.0
2007-11-08 13:40:00,10.33,10.36,10.27,10.3,117300.0,10.33,10.36,10.27,10.3,117300.0
2007-11-08 13:50:00,10.31,10.33,10.28,10.31,98700.0,10.31,10.33,10.28,10.31,98700.0
2007-11-08 14:00:00,10.33,10.39,10.27,10.33,196500.0,10.33,10.39,10.27,10.33,196500.0
2007-11-08 14:10:00,10.33,10.33,10.3,10.33,84900.0,10.33,10.33,10.3,10.33,84900.0
2007-11-08 14:20:00,10.33,10.36,10.31,10.32,140100.0,10.33,10.36,10.31,10.32,140100.0
2007-11-08 14:30:00,10.32,10.36,10.3,10.31,91800.0,10.32,10.36,10.3,10.31,91800.0
2007-11-08 14:40:00,10.31,10.37,10.31,10.37,103200.0,10.31,10.37,10.31,10.37,103200.0
2007-11-08 14:50:00,10.36,10.41,10.31,10.41,113700.0,10.36,10.41,10.31,10.41,113700.0
2007-11-08 15:00:00,10.42,10.45,10.38,10.39,183600.0,10.42,10.45,10.38,10.39,183600.0
2007-11-08 15:10:00,10.39,10.39,10.35,10.39,214500.0,10.39,10.39,10.35,10.39,214500.0
2007-11-08 15:20:00,10.39,10.51,10.39,10.47,246600.0,10.39,10.51,10.39,10.47,246600.0
2007-11-08 15:30:00,10.46,10.47,10.42,10.46,262500.0,10.46,10.47,10.42,10.46,262500.0
2007-11-08 15:40:00,10.46,10.49,10.45,10.47,371100.0,10.46,10.49,10.45,10.47,371100.0
2007-11-08 15:50:00,10.47,10.56,10.47,10.56,585600.0,10.47,10.56,10.47,10.56,585600.0
2007-11-09 09:30:00,10.23,10.23,9.77,9.82,409200.0,10.23,10.23,9.77,9.82,409200.0
2007-11-09 09:40:00,9.8,9.89,9.68,9.83,245700.0,9.8,9.89,9.68,9.83,245700.0
2007-11-09 09:50:00,9.81,9.88,9.7,9.84,190500.0,9.81,9.88,9.7,9.84,190500.0
2007-11-09 10:00:00,9.85,9.89,9.74,9.84,240000.0,9.85,9.89,9.74,9.84,240000.0
2007-11-09 10:10:00,9.83,9.91,9.76,9.88,267600.0,9.83,9.91,9.76,9.88,267600.0
2007-11-09 10:20:00,9.88,9.88,9.79,9.79,172500.0,9.88,9.88,9.79,9.79,172500.0
2007-11-09 10:30:00,9.79,9.92,9.76,9.86,336300.0,9.79,9.92,9.76,9.86,336300.0
2007-11-09 10:40:00,9.86,9.9,9.81,9.87,201600.0,9.86,9.9,9.81,9.87,201600.0
2007-11-09 10:50:00,9.88,9.9,9.8,9.9,192600.0,9.88,9.9,9.8,9.9,192600.0
2007-11-09 11:00:00,9.91,9.96,9.8,9.8,357600.0,9.91,9.96,9.8,9.8,357600.0
2007-11-09 11:10:00,9.81,9.82,9.75,9.76,162000.0,9.81,9.82,9.75,9.76,162000.0
2007-11-09 11:20:00,9.76,9.82,9.71,9.72,113400.0,9.76,9.82,9.71,9.72,113400.0
2007-11-09 11:30:00,9.72,9.78,9.62,9.62,243900.0,9.72,9.78,9.62,9.62,243900.0
2007-11-09 11:40:00,9.62,9.76,9.62,9.7,110100.0,9.62,9.76,9.62,9.7,110100.0
2007-11-09 11:50:00,9.71,9.75,9.68,9.75,115800.0,9.71,9.75,9.68,9.75,115800.0
2007-11-09 12:00:00,9.75,9.75,9.63,9.71,154800.0,9.75,9.75,9.63,9.71,154800.0
2007-11-09 12:10:00,9.71,9.72,9.66,9.69,80400.0,9.71,9.72,9.66,9.69,80400.0
2007-11-09 12:20:00,9.7,9.72,9.68,9.72,88800.0,9.7,9.72,9.68,9.72,88800.0
2007-11-09 12:30:00,9.71,9.88,9.71,9.76,101400.0,9.71,9.88,9.71,9.76,101400.0
2007-11-09 12:40:00,9.75,9.82,9.75,9.78,121800.0,9.75,9.82,9.75,9.78,121800.0
2007-11-09 12:50:00,9.79,9.82,9.77,9.8,99900.0,9.79,9.82,9.77,9.8,99900.0
2007-11-09 13:00:00,9.8,9.8,9.72,9.73,99300.0,9.8,9.8,9.72,9.73,99300.0
2007-11-09 13:10:00,9.73,9.79,9.73,9.75,81000.0,9.73,9.79,9.73,9.75,81000.0
2007-11-09 13:20:00,9.77,9.82,9.76,9.78,81000.0,9.77,9.82,9.76,9.78,81000.0
2007-11-09 13:30:00,9.78,9.79,9.75,9.79,99000.0,9.78,9.79,9.75,9.79,99000.0
2007-11-09 13:40:00,9.79,9.85,9.78,9.82,100200.0,9.79,9.85,9.78,9.82,100200.0
2007-11-09 13:50:00,9.81,9.84,9.79,9.79,103800.0,9.81,9.84,9.79,9.79,103800.0
2007-11-09 14:00:00,9.79,9.82,9.76,9.81,89100.0,9.79,9.82,9.76,9.81,89100.0
2007-11-09 14:10:00,9.81,9.81,9.73,9.77,145200.0,9.81,9.81,9.73,9.77,145200.0
2007-11-09 14:20:00,9.77,9.81,9.77,9.81,209400.0,9.77,9.81,9.77,9.81,209400.0
2007-11-09 14:30:00,9.81,9.82,9.74,9.77,165900.0,9.81,9.82,9.74,9.77,165900.0
2007-11-09 14:40:00,9.77,9.81,9.74,9.75,242100.0,9.77,9.81,9.74,9.75,242100.0
2007-11-09 14:50:00,9.75,9.76,9.71,9.71,233400.0,9.75,9.76,9.71,9.71,233400.0
2007-11-09 15:00:00,9.71,9.72,9.66,9.68,281700.0,9.71,9.72,9.66,9.68,281700.0
2007-11-09 15:10:00,9.67,9.68,9.64,9.66,219600.0,9.67,9.68,9.64,9.66,219600.0
2007-11-09 15:20:00,9.66,9.71,9.63,9.67,263400.0,9.66,9.71,9.63,9.67,263400.0
2007-11-09 15:30:00,9.67,9.68,9.57,9.58,312000.0,9.67,9.68,9.57,9.58,312000.0
2007-11-09 15:40:00,9.58,9.58,9.52,9.54,460500.0,9.58,9.58,9.52,9.54,460500.0
2007-11-09 15:50:00,9.54,9.58,9.51,9.55,429600.0,9.54,9.58,9.51,9.55,429600.0
2007-11-12 09:30:00,9.51,9.8,9.48,9.73,175800.0,9.51,9.8,9.48,9.73,175800.0
2007-11-12 09:40:00,9.73,9.8,9.64,9.65,165900.0,9.73,9.8,9.64,9.65,165900.0
2007-11-12 09:50:00,9.66,9.68,9.63,9.67,144900.0,9.66,9.68,9.63,9.67,144900.0
2007-11-12 10:00:00,9.67,9.7,9.65,9.67,246000.0,9.67,9.7,9.65,9.67,246000.0
2007-11-12 10:10:00,9.67,9.83,9.67,9.8,288900.0,9.67,9.83,9.67,9.8,288900.0
2007-11-12 10:20:00,9.79,9.82,9.74,9.79,155400.0,9.79,9.82,9.74,9.79,155400.0
2007-11-12 10:30:00,9.79,9.82,9.77,9.81,176700.0,9.79,9.82,9.77,9.81,176700.0
2007-11-12 10:40:00,9.82,9.88,9.82,9.83,130200.0,9.82,9.88,9.82,9.83,130200.0
2007-11-12 10:50:00,9.83,9.87,9.78,9.81,116400.0,9.83,9.87,9.78,9.81,116400.0
2007-11-12 11:00:00,9.79,9.89,9.78,9.88,118500.0,9.79,9.89,9.78,9.88,118500.0
2007-11-12 11:10:00,9.88,9.91,9.87,9.89,123600.0,9.88,9.91,9.87,9.89,123600.0
2007-11-12 11:20:00,9.9,10.0,9.87,9.98,330600.0,9.9,10.0,9.87,9.98,330600.0
2007-11-12 11:30:00,9.99,10.0,9.85,9.85,130200.0,9.99,10.0,9.85,9.85,130200.0
2007-11-12 11:40:00,9.85,9.86,9.78,9.82,306000.0,9.85,9.86,9.78,9.82,306000.0
2007-11-12 11:50:00,9.81,9.87,9.81,9.84,69000.0,9.81,9.87,9.81,9.84,69000.0
2007-11-12 12:00:00,9.84,9.87,9.81,9.83,118500.0,9.84,9.87,9.81,9.83,118500.0
2007-11-12 12:10:00,9.83,9.83,9.76,9.78,164700.0,9.83,9.83,9.76,9.78,164700.0
2007-11-12 12:20:00,9.78,9.82,9.77,9.8,105000.0,9.78,9.82,9.77,9.8,105000.0
2007-11-12 12:30:00,9.8,9.81,9.77,9.78,173100.0,9.8,9.81,9.77,9.78,173100.0
2007-11-12 12:40:00,9.78,9.78,9.76,9.77,111900.0,9.78,9.78,9.76,9.77,111900.0
2007-11-12 12:50:00,9.77,9.77,9.74,9.75,74700.0,9.77,9.77,9.74,9.75,74700.0
2007-11-12 13:00:00,9.75,9.76,9.75,9.75,74700.0,9.75,9.76,9.75,9.75,74700.0
2007-11-12 13:10:00,9.75,9.77,9.75,9.77,69900.0,9.75,9.77,9.75,9.77,69900.0
2007-11-12 13:20:00,9.77,9.78,9.76,9.76,60000.0,9.77,9.78,9.76,9.76,60000.0
2007-11-12 13:30:00,9.77,9.77,9.69,9.7,82200.0,9.77,9.77,9.69,9.7,82200.0
2007-11-12 13:40:00,9.7,9.7,9.66,9.69,170400.0,9.7,9.7,9.66,9.69,170400.0
2007-11-12 13:50:00,9.69,9.72,9.66,9.68,146400.0,9.69,9.72,9.66,9.68,146400.0
2007-11-12 14:00:00,9.68,9.69,9.64,9.66,113700.0,9.68,9.69,9.64,9.66,113700.0
2007-11-12 14:10:00,9.66,9.66,9.61,9.64,155100.0,9.66,9.66,9.61,9.64,155100.0
2007-11-12 14:20:00,9.64,9.71,9.62,9.69,128700.0,9.64,9.71,9.62,9.69,128700.0
2007-11-12 14:30:00,9.68,9.7,9.64,9.66,109200.0,9.68,9.7,9.64,9.66,109200.0
2007-11-12 14:40:00,9.66,9.67,9.64,9.66,98400.0,9.66,9.67,9.64,9.66,98400.0
2007-11-12 14:50:00,9.66,9.67,9.63,9.65,276600.0,9.66,9.67,9.63,9.65,276600.0
2007-11-12 15:00:00,9.66,9.68,9.63,9.66,178500.0,9.66,9.68,9.63,9.66,178500.0
2007-11-12 15:10:00,9.66,9.66,9.64,9.65,243600.0,9.66,9.66,9.64,9.65,243600.0
2007-11-12 15:20:00,9.65,9.67,9.58,9.6,319800.0,9.65,9.67,9.58,9.6,319800.0
2007-11-12 15:30:00,9.6,9.63,9.57,9.59,206100.0,9.6,9.63,9.57,9.59,206100.0
2007-11-12 15:40:00,9.59,9.59,9.55,9.57,290700.0,9.59,9.59,9.55,9.57,290700.0
2007-11-12 15:50:00,9.57,9.59,9.55,9.56,251700.0,9.57,9.59,9.55,9.56,251700.0
2007-11-13 09:30:00,9.61,9.79,9.58,9.67,193500.0,9.61,9.79,9.58,9.67,193500.0
2007-11-13 09:40:00,9.66,9.7,9.59,9.7,123600.0,9.66,9.7,9.59,9.7,123600.0
2007-11-13 09:50:00,9.69,9.7,9.64,9.67,127200.0,9.69,9.7,9.64,9.67,127200.0
2007-11-13 10:00:00,9.67,9.69,9.65,9.68,350400.0,9.67,9.69,9.65,9.68,350400.0
2007-11-13 10:10:00,9.67,9.75,9.67,9.7,129900.0,9.67,9.75,9.67,9.7,129900.0
2007-11-13 10:20:00,9.7,9.73,9.67,9.73,165000.0,9.7,9.73,9.67,9.73,165000.0
2007-11-13 10:30:00,9.73,9.73,9.7,9.71,165000.0,9.73,9.73,9.7,9.71,165000.0
2007-11-13 10:40:00,9.71,9.71,9.67,9.68,86700.0,9.71,9.71,9.67,9.68,86700.0
2007-11-13 10:50:00,9.68,9.69,9.62,9.62,84000.0,9.68,9.69,9.62,9.62,84000.0
2007-11-13 11:00:00,9.63,9.68,9.59,9.67,82200.0,9.63,9.68,9.59,9.67,82200.0
2007-11-13 11:10:00,9.67,9.68,9.62,9.68,46200.0,9.67,9.68,9.62,9.68,46200.0
2007-11-13 11:20:00,9.68,9.7,9.68,9.7,47400.0,9.68,9.7,9.68,9.7,47400.0
2007-11-13 11:30:00,9.69,9.7,9.67,9.67,59700.0,9.69,9.7,9.67,9.67,59700.0
2007-11-13 11:40:00,9.68,9.68,9.63,9.65,66900.0,9.68,9.68,9.63,9.65,66900.0
2007-11-13 11:50:00,9.66,9.69,9.64,9.67,258600.0,9.66,9.69,9.64,9.67,258600.0
2007-11-13 12:00:00,9.67,9.68,9.64,9.67,86400.0,9.67,9.68,9.64,9.67,86400.0
2007-11-13 12:10:00,9.67,9.68,9.66,9.67,116400.0,9.67,9.68,9.66,9.67,116400.0
2007-11-13 12:20:00,9.67,9.71,9.66,9.7,66000.0,9.67,9.71,9.66,9.7,66000.0
2007-11-13 12:30:00,9.71,9.71,9.69,9.69,61500.0,9.71,9.71,9.69,9.69,61500.0
2007-11-13 12:40:00,9.69,9.69,9.68,9.68,75000.0,9.69,9.69,9.68,9.68,75000.0
2007-11-13 12:50:00,9.68,9.73,9.68,9.71,154200.0,9.68,9.73,9.68,9.71,154200.0
2007-11-13 13:00:00,9.71,9.73,9.7,9.71,167100.0,9.71,9.73,9.7,9.71,167100.0
2007-11-13 13:10:00,9.7,9.71,9.69,9.69,132300.0,9.7,9.71,9.69,9.69,132300.0
2007-11-13 13:20:00,9.69,9.76,9.65,9.7,240600.0,9.69,9.76,9.65,9.7,240600.0
2007-11-13 13:30:00,9.71,9.75,9.7,9.72,75900.0,9.71,9.75,9.7,9.72,75900.0
2007-11-13 13:40:00,9.72,9.76,9.69,9.69,103200.0,9.72,9.76,9.69,9.69,103200.0
2007-11-13 13:50:00,9.7,9.74,9.7,9.72,70500.0,9.7,9.74,9.7,9.72,70500.0
2007-11-13 14:00:00,9.72,9.75,9.72,9.74,42000.0,9.72,9.75,9.72,9.74,42000.0
2007-11-13 14:10:00,9.74,9.75,9.72,9.75,62400.0,9.74,9.75,9.72,9.75,62400.0
2007-11-13 14:20:00,9.75,9.75,9.7,9.71,135000.0,9.75,9.75,9.7,9.71,135000.0
2007-11-13 14:30:00,9.71,9.73,9.69,9.71,120000.0,9.71,9.73,9.69,9.71,120000.0
2007-11-13 14:40:00,9.71,9.74,9.71,9.73,41100.0,9.71,9.74,9.71,9.73,41100.0
2007-11-13 14:50:00,9.73,9.73,9.7,9.72,36600.0,9.73,9.73,9.7,9.72,36600.0
2007-11-13 15:00:00,9.73,9.78,9.73,9.74,78900.0,9.73,9.78,9.73,9.74,78900.0
2007-11-13 15:10:00,9.74,9.75,9.72,9.73,152700.0,9.74,9.75,9.72,9.73,152700.0
2007-11-13 15:20:00,9.73,9.74,9.7,9.73,95700.0,9.73,9.74,9.7,9.73,95700.0
2007-11-13 15:30:00,9.73,9.73,9.7,9.7,135900.0,9.73,9.73,9.7,9.7,135900.0
2007-11-13 15:40:00,9.7,9.74,9.68,9.72,243300.0,9.7,9.74,9.68,9.72,243300.0
2007-11-13 15:50:00,9.72,9.73,9.66,9.7,294000.0,9.72,9.73,9.66,9.7,294000.0
2007-11-14 09:30:00,9.77,9.82,9.74,9.8,137400.0,9.77,9.82,9.74,9.8,137400.0
2007-11-14 09:40:00,9.81,9.82,9.6,9.6,346800.0,9.81,9.82,9.6,9.6,346800.0
2007-11-14 09:50:00,9.6,9.67,9.59,9.66,75000.0,9.6,9.67,9.59,9.66,75000.0
2007-11-14 10:00:00,9.65,9.68,9.57,9.58,105000.0,9.65,9.68,9.57,9.58,105000.0
2007-11-14 10:10:00,9.58,9.62,9.53,9.61,115800.0,9.58,9.62,9.53,9.61,115800.0
2007-11-14 10:20:00,9.61,9.61,9.55,9.59,93300.0,9.61,9.61,9.55,9.59,93300.0
2007-11-14 10:30:00,9.59,9.59,9.55,9.59,72000.0,9.59,9.59,9.55,9.59,72000.0
2007-11-14 10:40:00,9.59,9.61,9.58,9.6,106200.0,9.59,9.61,9.58,9.6,106200.0
2007-11-14 10:50:00,9.6,9.6,9.54,9.54,100800.0,9.6,9.6,9.54,9.54,100800.0
2007-11-14 11:00:00,9.54,9.55,9.42,9.43,198600.0,9.54,9.55,9.42,9.43,198600.0
2007-11-14 11:10:00,9.42,9.47,9.42,9.47,108600.0,9.42,9.47,9.42,9.47,108600.0
2007-11-14 11:20:00,9.47,9.49,9.45,9.46,107100.0,9.47,9.49,9.45,9.46,107100.0
2007-11-14 11:30:00,9.46,9.49,9.45,9.49,86400.0,9.46,9.49,9.45,9.49,86400.0
2007-11-14 11:40:00,9.48,9.51,9.45,9.46,114300.0,9.48,9.51,9.45,9.46,114300.0
2007-11-14 11:50:00,9.47,9.48,9.44,9.47,266100.0,9.47,9.48,9.44,9.47,266100.0
2007-11-14 12:00:00,9.48,9.49,9.46,9.46,155700.0,9.48,9.49,9.46,9.46,155700.0
2007-11-14 12:10:00,9.46,9.47,9.39,9.4,175500.0,9.46,9.47,9.39,9.4,175500.0
2007-11-14 12:20:00,9.4,9.45,9.4,9.44,94200.0,9.4,9.45,9.4,9.44,94200.0
2007-11-14 12:30:00,9.44,9.44,9.39,9.42,93300.0,9.44,9.44,9.39,9.42,93300.0
2007-11-14 12:40:00,9.42,9.42,9.38,9.4,79200.0,9.42,9.42,9.38,9.4,79200.0
2007-11-14 12:50:00,9.39,9.42,9.39,9.39,160800.0,9.39,9.42,9.39,9.39,160800.0
2007-11-14 13:00:00,9.39,9.41,9.39,9.4,102900.0,9.39,9.41,9.39,9.4,102900.0
2007-11-14 13:10:00,9.4,9.41,9.38,9.41,111600.0,9.4,9.41,9.38,9.41,111600.0
2007-11-14 13:20:00,9.41,9.43,9.4,9.42,170100.0,9.41,9.43,9.4,9.42,170100.0
2007-11-14 13:30:00,9.42,9.43,9.4,9.42,184200.0,9.42,9.43,9.4,9.42,184200.0
2007-11-14 13:40:00,9.42,9.44,9.42,9.43,131100.0,9.42,9.44,9.42,9.43,131100.0
2007-11-14 13:50:00,9.42,9.44,9.41,9.42,130200.0,9.42,9.44,9.41,9.42,130200.0
2007-11-14 14:00:00,9.42,9.46,9.42,9.44,119400.0,9.42,9.46,9.42,9.44,119400.0
2007-11-14 14:10:00,9.45,9.46,9.43,9.45,105300.0,9.45,9.46,9.43,9.45,105300.0
2007-11-14 14:20:00,9.45,9.48,9.44,9.45,116400.0,9.45,9.48,9.44,9.45,116400.0
2007-11-14 14:30:00,9.45,9.46,9.44,9.45,68400.0,9.45,9.46,9.44,9.45,68400.0
2007-11-14 14:40:00,9.45,9.45,9.44,9.44,87600.0,9.45,9.45,9.44,9.44,87600.0
2007-11-14 14:50:00,9.44,9.45,9.39,9.4,146400.0,9.44,9.45,9.39,9.4,146400.0
2007-11-14 15:00:00,9.4,9.47,9.4,9.44,292200.0,9.4,9.47,9.4,9.44,292200.0
2007-11-14 15:10:00,9.45,9.47,9.44,9.44,163500.0,9.45,9.47,9.44,9.44,163500.0
2007-11-14 15:20:00,9.44,9.44,9.4,9.44,172500.0,9.44,9.44,9.4,9.44,172500.0
2007-11-14 15:30:00,9.44,9.44,9.36,9.36,199800.0,9.44,9.44,9.36,9.36,199800.0
2007-11-14 15:40:00,9.35,9.38,9.34,9.36,195600.0,9.35,9.38,9.34,9.36,195600.0
2007-11-14 15:50:00,9.36,9.36,9.3,9.32,294600.0,9.36,9.36,9.3,9.32,294600.0
2007-11-15 09:30:00,9.29,9.32,9.28,9.28,54000.0,9.29,9.32,9.28,9.28,54000.0
2007-11-15 09:40:00,9.28,9.31,9.22,9.24,185100.0,9.28,9.31,9.22,9.24,185100.0
2007-11-15 09:50:00,9.23,9.24,9.18,9.21,81000.0,9.23,9.24,9.18,9.21,81000.0
2007-11-15 10:00:00,9.21,9.24,9.19,9.23,100500.0,9.21,9.24,9.19,9.23,100500.0
2007-11-15 10:10:00,9.23,9.24,9.19,9.23,173700.0,9.23,9.24,9.19,9.23,173700.0
2007-11-15 10:20:00,9.23,9.23,9.22,9.22,129000.0,9.23,9.23,9.22,9.22,129000.0
2007-11-15 10:30:00,9.22,9.24,9.2,9.21,249900.0,9.22,9.24,9.2,9.21,249900.0
2007-11-15 10:40:00,9.21,9.27,9.19,9.27,127200.0,9.21,9.27,9.19,9.27,127200.0
2007-11-15 10:50:00,9.27,9.27,9.23,9.23,136200.0,9.27,9.27,9.23,9.23,136200.0
2007-11-15 11:00:00,9.23,9.25,9.23,9.24,313500.0,9.23,9.25,9.23,9.24,313500.0
2007-11-15 11:10:00,9.25,9.25,9.23,9.24,73200.0,9.25,9.25,9.23,9.24,73200.0
2007-11-15 11:20:00,9.24,9.24,9.23,9.24,39900.0,9.24,9.24,9.23,9.24,39900.0
2007-11-15 11:30:00,9.23,9.24,9.17,9.19,182100.0,9.23,9.24,9.17,9.19,182100.0
2007-11-15 11:40:00,9.19,9.19,9.15,9.15,131400.0,9.19,9.19,9.15,9.15,131400.0
2007-11-15 11:50:00,9.15,9.17,9.07,9.07,147300.0,9.15,9.17,9.07,9.07,147300.0
2007-11-15 12:00:00,9.06,9.13,9.06,9.11,77100.0,9.06,9.13,9.06,9.11,77100.0
2007-11-15 12:10:00,9.12,9.16,9.11,9.13,47400.0,9.12,9.16,9.11,9.13,47400.0
2007-11-15 12:20:00,9.12,9.19,9.12,9.16,82800.0,9.12,9.19,9.12,9.16,82800.0
2007-11-15 12:30:00,9.16,9.21,9.14,9.19,76200.0,9.16,9.21,9.14,9.19,76200.0
2007-11-15 12:40:00,9.2,9.21,9.17,9.19,72900.0,9.2,9.21,9.17,9.19,72900.0
2007-11-15 12:50:00,9.19,9.2,9.18,9.19,69600.0,9.19,9.2,9.18,9.19,69600.0
2007-11-15 13:00:00,9.19,9.19,9.17,9.19,65400.0,9.19,9.19,9.17,9.19,65400.0
2007-11-15 13:10:00,9.19,9.19,9.16,9.17,72600.0,9.19,9.19,9.16,9.17,72600.0
2007-11-15 13:20:00,9.18,9.2,9.16,9.18,79200.0,9.18,9.2,9.16,9.18,79200.0
2007-11-15 13:30:00,9.18,9.2,9.18,9.18,84600.0,9.18,9.2,9.18,9.18,84600.0
2007-11-15 13:40:00,9.18,9.19,9.15,9.18,53700.0,9.18,9.19,9.15,9.18,53700.0
2007-11-15 13:50:00,9.18,9.19,9.12,9.13,147600.0,9.18,9.19,9.12,9.13,147600.0
2007-11-15 14:00:00,9.13,9.15,9.1,9.12,196500.0,9.13,9.15,9.1,9.12,196500.0
2007-11-15 14:10:00,9.11,9.15,9.1,9.15,60300.0,9.11,9.15,9.1,9.15,60300.0
2007-11-15 14:20:00,9.15,9.16,9.12,9.15,88800.0,9.15,9.16,9.12,9.15,88800.0
2007-11-15 14:30:00,9.15,9.17,9.12,9.17,157200.0,9.15,9.17,9.12,9.17,157200.0
2007-11-15 14:40:00,9.17,9.17,9.14,9.14,173400.0,9.17,9.17,9.14,9.14,173400.0
2007-11-15 14:50:00,9.14,9.15,9.12,9.12,217500.0,9.14,9.15,9.12,9.12,217500.0
2007-11-15 15:00:00,9.12,9.13,9.09,9.09,211800.0,9.12,9.13,9.09,9.09,211800.0
2007-11-15 15:10:00,9.1,9.1,9.04,9.04,165300.0,9.1,9.1,9.04,9.04,165300.0
2007-11-15 15:20:00,9.04,9.07,9.04,9.05,311400.0,9.04,9.07,9.04,9.05,311400.0
2007-11-15 15:30:00,9.05,9.06,9.0,9.05,231600.0,9.05,9.06,9.0,9.05,231600.0
2007-11-15 15:40:00,9.05,9.11,9.05,9.08,287100.0,9.05,9.11,9.05,9.08,287100.0
2007-11-15 15:50:00,9.09,9.15,9.08,9.12,450300.0,9.09,9.15,9.08,9.12,450300.0
2007-11-16 09:30:00,9.13,9.22,9.0,9.01,118500.0,9.13,9.22,9.0,9.01,118500.0
2007-11-16 09:40:00,9.0,9.05,8.93,9.0,185100.0,9.0,9.05,8.93,9.0,185100.0
2007-11-16 09:50:00,9.0,9.02,8.96,8.96,70200.0,9.0,9.02,8.96,8.96,70200.0
2007-11-16 10:00:00,8.96,9.03,8.89,8.94,182100.0,8.96,9.03,8.89,8.94,182100.0
2007-11-16 10:10:00,8.94,9.0,8.91,8.96,45300.0,8.94,9.0,8.91,8.96,45300.0
2007-11-16 10:20:00,8.96,9.0,8.94,8.95,83100.0,8.96,9.0,8.94,8.95,83100.0
2007-11-16 10:30:00,8.95,8.98,8.9,8.91,71700.0,8.95,8.98,8.9,8.91,71700.0
2007-11-16 10:40:00,8.92,8.94,8.88,8.91,57600.0,8.92,8.94,8.88,8.91,57600.0
2007-11-16 10:50:00,8.92,8.92,8.9,8.91,70800.0,8.92,8.92,8.9,8.91,70800.0
2007-11-16 11:00:00,8.91,8.93,8.9,8.9,255900.0,8.91,8.93,8.9,8.9,255900.0
2007-11-16 11:10:00,8.91,8.91,8.88,8.9,82800.0,8.91,8.91,8.88,8.9,82800.0
2007-11-16 11:20:00,8.9,8.91,8.84,8.87,63000.0,8.9,8.91,8.84,8.87,63000.0
2007-11-16 11:30:00,8.89,8.91,8.88,8.9,73200.0,8.89,8.91,8.88,8.9,73200.0
2007-11-16 11:40:00,8.91,8.92,8.83,8.87,77700.0,8.91,8.92,8.83,8.87,77700.0
2007-11-16 11:50:00,8.88,8.9,8.84,8.86,133800.0,8.88,8.9,8.84,8.86,133800.0
2007-11-16 12:00:00,8.87,8.91,8.86,8.91,52500.0,8.87,8.91,8.86,8.91,52500.0
2007-11-16 12:10:00,8.91,8.92,8.9,8.92,152100.0,8.91,8.92,8.9,8.92,152100.0
2007-11-16 12:20:00,8.92,8.92,8.91,8.91,79800.0,8.92,8.92,8.91,8.91,79800.0
2007-11-16 12:30:00,8.91,8.92,8.89,8.9,79800.0,8.91,8.92,8.89,8.9,79800.0
2007-11-16 12:40:00,8.9,8.91,8.88,8.9,249000.0,8.9,8.91,8.88,8.9,249000.0
2007-11-16 12:50:00,8.9,8.9,8.86,8.89,194100.0,8.9,8.9,8.86,8.89,194100.0
2007-11-16 13:00:00,8.89,8.9,8.88,8.89,420600.0,8.89,8.9,8.88,8.89,420600.0
2007-11-16 13:10:00,8.89,8.9,8.87,8.89,89700.0,8.89,8.9,8.87,8.89,89700.0
2007-11-16 13:20:00,8.89,8.91,8.88,8.89,179400.0,8.89,8.91,8.88,8.89,179400.0
2007-11-16 13:30:00,8.9,8.92,8.89,8.9,129900.0,8.9,8.92,8.89,8.9,129900.0
2007-11-16 13:40:00,8.9,8.95,8.9,8.94,92400.0,8.9,8.95,8.9,8.94,92400.0
2007-11-16 13:50:00,8.94,8.94,8.89,8.9,137700.0,8.94,8.94,8.89,8.9,137700.0
2007-11-16 14:00:00,8.9,8.9,8.87,8.89,72900.0,8.9,8.9,8.87,8.89,72900.0
2007-11-16 14:10:00,8.89,8.9,8.85,8.87,80100.0,8.89,8.9,8.85,8.87,80100.0
2007-11-16 14:20:00,8.87,8.96,8.87,8.95,163500.0,8.87,8.96,8.87,8.95,163500.0
2007-11-16 14:30:00,8.95,8.95,8.86,8.88,156300.0,8.95,8.95,8.86,8.88,156300.0
2007-11-16 14:40:00,8.87,8.9,8.86,8.88,84300.0,8.87,8.9,8.86,8.88,84300.0
2007-11-16 14:50:00,8.88,8.9,8.86,8.9,69900.0,8.88,8.9,8.86,8.9,69900.0
2007-11-16 15:00:00,8.9,8.91,8.87,8.89,88500.0,8.9,8.91,8.87,8.89,88500.0
2007-11-16 15:10:00,8.89,8.93,8.88,8.9,61500.0,8.89,8.93,8.88,8.9,61500.0
2007-11-16 15:20:00,8.9,8.91,8.87,8.87,120600.0,8.9,8.91,8.87,8.87,120600.0
2007-11-16 15:30:00,8.87,8.87,8.83,8.85,116700.0,8.87,8.87,8.83,8.85,116700.0
2007-11-16 15:40:00,8.85,8.88,8.85,8.88,169800.0,8.85,8.88,8.85,8.88,169800.0
2007-11-16 15:50:00,8.88,8.9,8.86,8.88,284700.0,8.88,8.9,8.86,8.88,284700.0
2007-11-19 09:30:00,8.8,8.92,8.73,8.81,97800.0,8.8,8.92,8.73,8.81,97800.0
2007-11-19 09:40:00,8.82,8.84,8.74,8.75,225300.0,8.82,8.84,8.74,8.75,225300.0
2007-11-19 09:50:00,8.75,8.91,8.75,8.87,165000.0,8.75,8.91,8.75,8.87,165000.0
2007-11-19 10:00:00,8.88,8.94,8.86,8.89,178200.0,8.88,8.94,8.86,8.89,178200.0
2007-11-19 10:10:00,8.89,8.92,8.88,8.89,301200.0,8.89,8.92,8.88,8.89,301200.0
2007-11-19 10:20:00,8.89,8.92,8.86,8.91,573300.0,8.89,8.92,8.86,8.91,573300.0
2007-11-19 10:30:00,8.91,8.92,8.87,8.9,251700.0,8.91,8.92,8.87,8.9,251700.0
2007-11-19 10:40:00,8.9,8.92,8.88,8.9,237600.0,8.9,8.92,8.88,8.9,237600.0
2007-11-19 10:50:00,8.9,8.92,8.85,8.86,499800.0,8.9,8.92,8.85,8.86,499800.0
2007-11-19 11:00:00,8.86,8.87,8.81,8.81,146100.0,8.86,8.87,8.81,8.81,146100.0
2007-11-19 11:10:00,8.82,8.86,8.81,8.84,209700.0,8.82,8.86,8.81,8.84,209700.0
2007-11-19 11:20:00,8.85,8.86,8.82,8.83,30000.0,8.85,8.86,8.82,8.83,30000.0
2007-11-19 11:30:00,8.83,8.87,8.82,8.84,155700.0,8.83,8.87,8.82,8.84,155700.0
2007-11-19 11:40:00,8.85,8.85,8.81,8.82,423300.0,8.85,8.85,8.81,8.82,423300.0
2007-11-19 11:50:00,8.82,8.85,8.81,8.83,50700.0,8.82,8.85,8.81,8.83,50700.0
2007-11-19 12:00:00,8.82,8.85,8.81,8.85,58500.0,8.82,8.85,8.81,8.85,58500.0
2007-11-19 12:10:00,8.85,8.86,8.81,8.86,482100.0,8.85,8.86,8.81,8.86,482100.0
2007-11-19 12:20:00,8.85,8.87,8.85,8.87,177300.0,8.85,8.87,8.85,8.87,177300.0
2007-11-19 12:30:00,8.86,8.88,8.85,8.86,207300.0,8.86,8.88,8.85,8.86,207300.0
2007-11-19 12:40:00,8.86,8.88,8.83,8.86,38100.0,8.86,8.88,8.83,8.86,38100.0
2007-11-19 12:50:00,8.84,8.84,8.79,8.81,285000.0,8.84,8.84,8.79,8.81,285000.0
2007-11-19 13:00:00,8.81,8.82,8.78,8.8,126900.0,8.81,8.82,8.78,8.8,126900.0
2007-11-19 13:10:00,8.8,8.8,8.74,8.75,112200.0,8.8,8.8,8.74,8.75,112200.0
2007-11-19 13:20:00,8.75,8.77,8.74,8.77,64200.0,8.75,8.77,8.74,8.77,64200.0
2007-11-19 13:30:00,8.77,8.8,8.75,8.8,81300.0,8.77,8.8,8.75,8.8,81300.0
2007-11-19 13:40:00,8.79,8.81,8.78,8.78,78600.0,8.79,8.81,8.78,8.78,78600.0
2007-11-19 13:50:00,8.78,8.81,8.74,8.75,92100.0,8.78,8.81,8.74,8.75,92100.0
2007-11-19 14:00:00,8.75,8.78,8.73,8.78,144600.0,8.75,8.78,8.73,8.78,144600.0
2007-11-19 14:10:00,8.78,8.82,8.78,8.81,101100.0,8.78,8.82,8.78,8.81,101100.0
2007-11-19 14:20:00,8.81,8.83,8.79,8.83,115800.0,8.81,8.83,8.79,8.83,115800.0
2007-11-19 14:30:00,8.83,8.85,8.78,8.85,114000.0,8.83,8.85,8.78,8.85,114000.0
2007-11-19 14:40:00,8.85,8.86,8.81,8.86,287400.0,8.85,8.86,8.81,8.86,287400.0
2007-11-19 14:50:00,8.85,8.86,8.78,8.79,163800.0,8.85,8.86,8.78,8.79,163800.0
2007-11-19 15:00:00,8.79,8.81,8.78,8.81,140400.0,8.79,8.81,8.78,8.81,140400.0
2007-11-19 15:10:00,8.8,8.8,8.78,8.79,152400.0,8.8,8.8,8.78,8.79,152400.0
2007-11-19 15:20:00,8.79,8.82,8.77,8.79,249900.0,8.79,8.82,8.77,8.79,249900.0
2007-11-19 15:30:00,8.79,8.81,8.74,8.76,336600.0,8.79,8.81,8.74,8.76,336600.0
2007-11-19 15:40:00,8.76,8.78,8.75,8.75,229800.0,8.76,8.78,8.75,8.75,229800.0
2007-11-19 15:50:00,8.75,8.81,8.72,8.72,520500.0,8.75,8.81,8.72,8.72,520500.0
2007-11-20 09:30:00,9.15,9.39,9.0,9.29,1031700.0,9.15,9.39,9.0,9.29,1031700.0
2007-11-20 09:40:00,9.29,9.42,9.29,9.41,561000.0,9.29,9.42,9.29,9.41,561000.0
2007-11-20 09:50:00,9.4,9.61,9.39,9.54,626100.0,9.4,9.61,9.39,9.54,626100.0
2007-11-20 10:00:00,9.53,9.55,9.47,9.5,522900.0,9.53,9.55,9.47,9.5,522900.0
2007-11-20 10:10:00,9.49,9.54,9.48,9.53,927900.0,9.49,9.54,9.48,9.53,927900.0
2007-11-20 10:20:00,9.53,9.53,9.4,9.48,372000.0,9.53,9.53,9.4,9.48,372000.0
2007-11-20 10:30:00,9.48,9.48,9.45,9.45,173700.0,9.48,9.48,9.45,9.45,173700.0
2007-11-20 10:40:00,9.46,9.46,9.39,9.41,256500.0,9.46,9.46,9.39,9.41,256500.0
2007-11-20 10:50:00,9.41,9.41,9.36,9.37,144600.0,9.41,9.41,9.36,9.37,144600.0
2007-11-20 11:00:00,9.38,9.42,9.37,9.39,176700.0,9.38,9.42,9.37,9.39,176700.0
2007-11-20 11:10:00,9.39,9.41,9.38,9.39,140100.0,9.39,9.41,9.38,9.39,140100.0
2007-11-20 11:20:00,9.4,9.42,9.35,9.36,135300.0,9.4,9.42,9.35,9.36,135300.0
2007-11-20 11:30:00,9.36,9.36,9.31,9.32,269400.0,9.36,9.36,9.31,9.32,269400.0
2007-11-20 11:40:00,9.32,9.34,9.27,9.3,240000.0,9.32,9.34,9.27,9.3,240000.0
2007-11-20 11:50:00,9.31,9.31,9.21,9.22,309900.0,9.31,9.31,9.21,9.22,309900.0
2007-11-20 12:00:00,9.22,9.22,9.13,9.13,141300.0,9.22,9.22,9.13,9.13,141300.0
2007-11-20 12:10:00,9.12,9.13,9.09,9.11,202800.0,9.12,9.13,9.09,9.11,202800.0
2007-11-20 12:20:00,9.11,9.11,9.05,9.06,238500.0,9.11,9.11,9.05,9.06,238500.0
2007-11-20 12:30:00,9.06,9.06,8.99,9.03,150600.0,9.06,9.06,8.99,9.03,150600.0
2007-11-20 12:40:00,9.03,9.03,8.99,9.01,200100.0,9.03,9.03,8.99,9.01,200100.0
2007-11-20 12:50:00,9.01,9.06,8.98,9.03,211500.0,9.01,9.06,8.98,9.03,211500.0
2007-11-20 13:00:00,9.03,9.04,8.99,9.0,249900.0,9.03,9.04,8.99,9.0,249900.0
2007-11-20 13:10:00,9.0,9.03,8.99,9.0,207900.0,9.0,9.03,8.99,9.0,207900.0
2007-11-20 13:20:00,9.0,9.04,8.97,8.99,117900.0,9.0,9.04,8.97,8.99,117900.0
2007-11-20 13:30:00,8.98,9.03,8.98,9.01,107100.0,8.98,9.03,8.98,9.01,107100.0
2007-11-20 13:40:00,9.02,9.05,9.02,9.03,84300.0,9.02,9.05,9.02,9.03,84300.0
2007-11-20 13:50:00,9.03,9.07,9.01,9.05,77400.0,9.03,9.07,9.01,9.05,77400.0
2007-11-20 14:00:00,9.05,9.12,9.03,9.08,309300.0,9.05,9.12,9.03,9.08,309300.0
2007-11-20 14:10:00,9.08,9.09,9.0,9.01,210900.0,9.08,9.09,9.0,9.01,210900.0
2007-11-20 14:20:00,9.0,9.01,8.87,8.88,233100.0,9.0,9.01,8.87,8.88,233100.0
2007-11-20 14:30:00,8.89,8.94,8.89,8.94,203100.0,8.89,8.94,8.89,8.94,203100.0
2007-11-20 14:40:00,8.94,8.97,8.89,8.92,198000.0,8.94,8.97,8.89,8.92,198000.0
2007-11-20 14:50:00,8.92,8.93,8.88,8.89,156600.0,8.92,8.93,8.88,8.89,156600.0
2007-11-20 15:00:00,8.89,8.92,8.88,8.91,155100.0,8.89,8.92,8.88,8.91,155100.0
2007-11-20 15:10:00,8.91,8.95,8.9,8.91,187200.0,8.91,8.95,8.9,8.91,187200.0
2007-11-20 15:20:00,8.91,9.01,8.91,9.0,233100.0,8.91,9.01,8.91,9.0,233100.0
2007-11-20 15:30:00,9.0,9.04,9.0,9.02,338100.0,9.0,9.04,9.0,9.02,338100.0
2007-11-20 15:40:00,9.01,9.06,9.01,9.04,397800.0,9.01,9.06,9.01,9.04,397800.0
2007-11-20 15:50:00,9.04,9.07,9.01,9.05,502200.0,9.04,9.07,9.01,9.05,502200.0
2007-11-21 09:30:00,8.87,8.95,8.73,8.75,246900.0,8.87,8.95,8.73,8.75,246900.0
2007-11-21 09:40:00,8.75,8.78,8.67,8.73,192600.0,8.75,8.78,8.67,8.73,192600.0
2007-11-21 09:50:00,8.72,8.82,8.72,8.8,147900.0,8.72,8.82,8.72,8.8,147900.0
2007-11-21 10:00:00,8.81,8.89,8.79,8.87,154500.0,8.81,8.89,8.79,8.87,154500.0
2007-11-21 10:10:00,8.86,8.99,8.85,8.95,198900.0,8.86,8.99,8.85,8.95,198900.0
2007-11-21 10:20:00,8.96,9.02,8.95,8.95,492300.0,8.96,9.02,8.95,8.95,492300.0
2007-11-21 10:30:00,8.95,9.01,8.95,8.98,308700.0,8.95,9.01,8.95,8.98,308700.0
2007-11-21 10:40:00,8.97,8.98,8.95,8.98,121200.0,8.97,8.98,8.95,8.98,121200.0
2007-11-21 10:50:00,8.98,8.98,8.94,8.95,334500.0,8.98,8.98,8.94,8.95,334500.0
2007-11-21 11:00:00,8.94,8.95,8.86,8.9,182100.0,8.94,8.95,8.86,8.9,182100.0
2007-11-21 11:10:00,8.9,8.97,8.9,8.96,158700.0,8.9,8.97,8.9,8.96,158700.0
2007-11-21 11:20:00,8.97,9.0,8.96,8.98,140100.0,8.97,9.0,8.96,8.98,140100.0
2007-11-21 11:30:00,8.98,8.99,8.95,8.97,150000.0,8.98,8.99,8.95,8.97,150000.0
2007-11-21 11:40:00,8.97,9.02,8.96,9.0,112200.0,8.97,9.02,8.96,9.0,112200.0
2007-11-21 11:50:00,9.0,9.05,8.99,9.04,135300.0,9.0,9.05,8.99,9.04,135300.0
2007-11-21 12:00:00,9.05,9.05,9.0,9.0,141600.0,9.05,9.05,9.0,9.0,141600.0
2007-11-21 12:10:00,9.01,9.02,8.93,8.95,179700.0,9.01,9.02,8.93,8.95,179700.0
2007-11-21 12:20:00,8.96,8.97,8.93,8.95,141300.0,8.96,8.97,8.93,8.95,141300.0
2007-11-21 12:30:00,8.95,8.99,8.92,8.99,258900.0,8.95,8.99,8.92,8.99,258900.0
2007-11-21 12:40:00,8.99,9.05,8.95,9.04,303000.0,8.99,9.05,8.95,9.04,303000.0
2007-11-21 12:50:00,9.04,9.08,9.02,9.05,311100.0,9.04,9.08,9.02,9.05,311100.0
2007-11-21 13:00:00,9.06,9.07,9.03,9.06,98400.0,9.06,9.07,9.03,9.06,98400.0
2007-11-21 13:10:00,9.06,9.06,9.05,9.06,53700.0,9.06,9.06,9.05,9.06,53700.0
2007-11-21 13:20:00,9.06,9.08,9.03,9.05,122400.0,9.06,9.08,9.03,9.05,122400.0
2007-11-21 13:30:00,9.05,9.05,9.01,9.01,58800.0,9.05,9.05,9.01,9.01,58800.0
2007-11-21 13:40:00,9.01,9.03,9.0,9.02,93000.0,9.01,9.03,9.0,9.02,93000.0
2007-11-21 13:50:00,9.02,9.03,9.0,9.01,65700.0,9.02,9.03,9.0,9.01,65700.0
2007-11-21 14:00:00,9.0,9.0,8.97,9.0,105900.0,9.0,9.0,8.97,9.0,105900.0
2007-11-21 14:10:00,9.0,9.03,8.99,9.03,81000.0,9.0,9.03,8.99,9.03,81000.0
2007-11-21 14:20:00,9.03,9.03,9.0,9.01,106500.0,9.03,9.03,9.0,9.01,106500.0
2007-11-21 14:30:00,9.01,9.03,9.01,9.02,118500.0,9.01,9.03,9.01,9.02,118500.0
2007-11-21 14:40:00,9.02,9.05,9.02,9.03,222300.0,9.02,9.05,9.02,9.03,222300.0
2007-11-21 14:50:00,9.04,9.05,9.04,9.05,171300.0,9.04,9.05,9.04,9.05,171300.0
2007-11-21 15:00:00,9.05,9.09,9.03,9.08,493500.0,9.05,9.09,9.03,9.08,493500.0
2007-11-21 15:10:00,9.08,9.08,9.03,9.04,196800.0,9.08,9.08,9.03,9.04,196800.0
2007-11-21 15:20:00,9.03,9.05,9.01,9.02,131100.0,9.03,9.05,9.01,9.02,131100.0
2007-11-21 15:30:00,9.02,9.02,8.99,9.0,212700.0,9.02,9.02,8.99,9.0,212700.0
2007-11-21 15:40:00,9.01,9.01,8.97,8.99,172200.0,9.01,9.01,8.97,8.99,172200.0
2007-11-21 15:50:00,8.99,8.99,8.95,8.97,454800.0,8.99,8.99,8.95,8.97,454800.0
2007-11-23 09:30:00,8.8,9.15,8.7,9.07,300300.0,8.8,9.15,8.7,9.07,300300.0
2007-11-23 09:40:00,9.09,9.12,9.05,9.05,239400.0,9.09,9.12,9.05,9.05,239400.0
2007-11-23 09:50:00,9.05,9.05,8.96,8.98,279600.0,9.05,9.05,8.96,8.98,279600.0
2007-11-23 10:00:00,8.98,9.01,8.98,9.0,124200.0,8.98,9.01,8.98,9.0,124200.0
2007-11-23 10:10:00,9.0,9.03,9.0,9.0,121800.0,9.0,9.03,9.0,9.0,121800.0
2007-11-23 10:20:00,9.0,9.01,8.96,8.97,99000.0,9.0,9.01,8.96,8.97,99000.0
2007-11-23 10:30:00,8.97,8.99,8.97,8.99,85500.0,8.97,8.99,8.97,8.99,85500.0
2007-11-23 10:40:00,8.99,9.0,8.95,8.96,50700.0,8.99,9.0,8.95,8.96,50700.0
2007-11-23 10:50:00,8.96,8.98,8.96,8.97,72600.0,8.96,8.98,8.96,8.97,72600.0
2007-11-23 11:00:00,8.97,8.98,8.95,8.95,62100.0,8.97,8.98,8.95,8.95,62100.0
2007-11-23 11:10:00,8.96,8.97,8.96,8.96,55800.0,8.96,8.97,8.96,8.96,55800.0
2007-11-23 11:20:00,8.96,8.97,8.96,8.96,48000.0,8.96,8.97,8.96,8.96,48000.0
2007-11-23 11:30:00,8.97,8.98,8.96,8.97,95700.0,8.97,8.98,8.96,8.97,95700.0
2007-11-23 11:40:00,8.97,8.97,8.95,8.96,176100.0,8.97,8.97,8.95,8.96,176100.0
2007-11-23 11:50:00,8.96,8.98,8.95,8.95,265800.0,8.96,8.98,8.95,8.95,265800.0
2007-11-23 12:00:00,8.95,8.96,8.95,8.96,71700.0,8.95,8.96,8.95,8.96,71700.0
2007-11-23 12:10:00,8.96,9.0,8.96,8.99,73500.0,8.96,9.0,8.96,8.99,73500.0
2007-11-23 12:20:00,8.99,9.0,8.98,8.99,57900.0,8.99,9.0,8.98,8.99,57900.0
2007-11-23 12:30:00,8.99,9.0,8.97,8.97,71700.0,8.99,9.0,8.97,8.97,71700.0
2007-11-23 12:40:00,8.97,8.99,8.96,8.97,218700.0,8.97,8.99,8.96,8.97,218700.0
2007-11-23 12:50:00,8.97,8.97,8.93,8.94,478500.0,8.97,8.97,8.93,8.94,478500.0
2007-11-26 09:30:00,9.03,9.04,8.83,8.9,184800.0,9.03,9.04,8.83,8.9,184800.0
2007-11-26 09:40:00,8.9,8.93,8.85,8.93,297600.0,8.9,8.93,8.85,8.93,297600.0
2007-11-26 09:50:00,8.93,8.98,8.93,8.97,237600.0,8.93,8.98,8.93,8.97,237600.0
2007-11-26 10:00:00,8.97,8.99,8.93,8.94,553200.0,8.97,8.99,8.93,8.94,553200.0
2007-11-26 10:10:00,8.94,8.96,8.92,8.92,123600.0,8.94,8.96,8.92,8.92,123600.0
2007-11-26 10:20:00,8.92,8.93,8.92,8.92,134700.0,8.92,8.93,8.92,8.92,134700.0
2007-11-26 10:30:00,8.92,8.95,8.92,8.94,186300.0,8.92,8.95,8.92,8.94,186300.0
2007-11-26 10:40:00,8.94,8.95,8.92,8.95,180900.0,8.94,8.95,8.92,8.95,180900.0
2007-11-26 10:50:00,8.95,8.96,8.93,8.95,258900.0,8.95,8.96,8.93,8.95,258900.0
2007-11-26 11:00:00,8.95,8.96,8.93,8.94,119700.0,8.95,8.96,8.93,8.94,119700.0
2007-11-26 11:10:00,8.94,8.95,8.94,8.95,96900.0,8.94,8.95,8.94,8.95,96900.0
2007-11-26 11:20:00,8.95,8.95,8.94,8.94,141600.0,8.95,8.95,8.94,8.94,141600.0
2007-11-26 11:30:00,8.94,8.95,8.93,8.93,125100.0,8.94,8.95,8.93,8.93,125100.0
2007-11-26 11:40:00,8.93,8.93,8.91,8.91,110400.0,8.93,8.93,8.91,8.91,110400.0
2007-11-26 11:50:00,8.91,8.91,8.88,8.88,114300.0,8.91,8.91,8.88,8.88,114300.0
2007-11-26 12:00:00,8.89,8.94,8.89,8.92,347400.0,8.89,8.94,8.89,8.92,347400.0
2007-11-26 12:10:00,8.92,8.96,8.9,8.94,158700.0,8.92,8.96,8.9,8.94,158700.0
2007-11-26 12:20:00,8.94,9.03,8.94,9.03,87900.0,8.94,9.03,8.94,9.03,87900.0
2007-11-26 12:30:00,9.02,9.03,8.96,8.97,154200.0,9.02,9.03,8.96,8.97,154200.0
2007-11-26 12:40:00,8.97,9.01,8.96,9.0,733500.0,8.97,9.01,8.96,9.0,733500.0
2007-11-26 12:50:00,9.0,9.04,8.99,9.03,51300.0,9.0,9.04,8.99,9.03,51300.0
2007-11-26 13:00:00,9.04,9.06,9.0,9.01,1056900.0,9.04,9.06,9.0,9.01,1056900.0
2007-11-26 13:10:00,9.01,9.03,9.0,9.01,129300.0,9.01,9.03,9.0,9.01,129300.0
2007-11-26 13:20:00,9.01,9.02,8.99,9.0,59400.0,9.01,9.02,8.99,9.0,59400.0
2007-11-26 13:30:00,9.0,9.02,9.0,9.01,190800.0,9.0,9.02,9.0,9.01,190800.0
2007-11-26 13:40:00,9.01,9.02,9.0,9.02,115200.0,9.01,9.02,9.0,9.02,115200.0
2007-11-26 13:50:00,9.02,9.02,8.99,9.0,173100.0,9.02,9.02,8.99,9.0,173100.0
2007-11-26 14:00:00,9.0,9.01,8.97,9.0,145800.0,9.0,9.01,8.97,9.0,145800.0
2007-11-26 14:10:00,9.0,9.02,8.97,9.01,139800.0,9.0,9.02,8.97,9.01,139800.0
2007-11-26 14:20:00,9.01,9.05,9.0,9.03,136200.0,9.01,9.05,9.0,9.03,136200.0
2007-11-26 14:30:00,9.03,9.03,8.98,8.99,218700.0,9.03,9.03,8.98,8.99,218700.0
2007-11-26 14:40:00,8.99,9.01,8.98,8.98,192600.0,8.99,9.01,8.98,8.98,192600.0
2007-11-26 14:50:00,8.98,9.02,8.98,9.0,215100.0,8.98,9.02,8.98,9.0,215100.0
2007-11-26 15:00:00,9.0,9.0,8.98,9.0,201300.0,9.0,9.0,8.98,9.0,201300.0
2007-11-26 15:10:00,9.0,9.01,8.98,8.98,233100.0,9.0,9.01,8.98,8.98,233100.0
2007-11-26 15:20:00,8.99,9.0,8.97,8.98,301800.0,8.99,9.0,8.97,8.98,301800.0
2007-11-26 15:30:00,8.98,8.99,8.95,8.95,281400.0,8.98,8.99,8.95,8.95,281400.0
2007-11-26 15:40:00,8.95,8.96,8.93,8.93,421200.0,8.95,8.96,8.93,8.93,421200.0
2007-11-26 15:50:00,8.93,8.99,8.92,8.95,745200.0,8.93,8.99,8.92,8.95,745200.0
2007-11-27 09:30:00,8.94,9.0,8.85,8.99,176400.0,8.94,9.0,8.85,8.99,176400.0
2007-11-27 09:40:00,8.99,8.99,8.88,8.92,157500.0,8.99,8.99,8.88,8.92,157500.0
2007-11-27 09:50:00,8.93,8.96,8.91,8.93,336000.0,8.93,8.96,8.91,8.93,336000.0
2007-11-27 10:00:00,8.93,8.94,8.85,8.87,268500.0,8.93,8.94,8.85,8.87,268500.0
2007-11-27 10:10:00,8.88,8.88,8.77,8.82,477300.0,8.88,8.88,8.77,8.82,477300.0
2007-11-27 10:20:00,8.81,8.87,8.78,8.86,214200.0,8.81,8.87,8.78,8.86,214200.0
2007-11-27 10:30:00,8.87,8.91,8.84,8.87,171600.0,8.87,8.91,8.84,8.87,171600.0
2007-11-27 10:40:00,8.87,8.93,8.85,8.93,165300.0,8.87,8.93,8.85,8.93,165300.0
2007-11-27 10:50:00,8.93,8.94,8.9,8.91,172500.0,8.93,8.94,8.9,8.91,172500.0
2007-11-27 11:00:00,8.92,8.98,8.9,8.97,115500.0,8.92,8.98,8.9,8.97,115500.0
2007-11-27 11:10:00,8.96,9.0,8.9,8.97,299100.0,8.96,9.0,8.9,8.97,299100.0
2007-11-27 11:20:00,8.97,8.97,8.92,8.96,150300.0,8.97,8.97,8.92,8.96,150300.0
2007-11-27 11:30:00,8.96,9.03,8.95,9.03,129600.0,8.96,9.03,8.95,9.03,129600.0
2007-11-27 11:40:00,9.03,9.05,8.98,8.99,197400.0,9.03,9.05,8.98,8.99,197400.0
2007-11-27 11:50:00,8.99,9.07,8.99,9.04,190200.0,8.99,9.07,8.99,9.04,190200.0
2007-11-27 12:00:00,9.04,9.06,9.0,9.03,296400.0,9.04,9.06,9.0,9.03,296400.0
2007-11-27 12:10:00,9.02,9.04,9.0,9.0,120000.0,9.02,9.04,9.0,9.0,120000.0
2007-11-27 12:20:00,9.0,9.0,8.97,8.99,272100.0,9.0,9.0,8.97,8.99,272100.0
2007-11-27 12:30:00,9.0,9.06,9.0,9.06,76200.0,9.0,9.06,9.0,9.06,76200.0
2007-11-27 12:40:00,9.07,9.07,9.01,9.03,139200.0,9.07,9.07,9.01,9.03,139200.0
2007-11-27 12:50:00,9.03,9.03,8.99,9.0,65100.0,9.03,9.03,8.99,9.0,65100.0
2007-11-27 13:00:00,9.0,9.03,9.0,9.02,56100.0,9.0,9.03,9.0,9.02,56100.0
2007-11-27 13:10:00,9.01,9.02,8.99,8.99,45000.0,9.01,9.02,8.99,8.99,45000.0
2007-11-27 13:20:00,8.99,9.02,8.98,9.0,54000.0,8.99,9.02,8.98,9.0,54000.0
2007-11-27 13:30:00,9.0,9.0,8.97,8.97,98700.0,9.0,9.0,8.97,8.97,98700.0
2007-11-27 13:40:00,8.98,8.99,8.97,8.97,50700.0,8.98,8.99,8.97,8.97,50700.0
2007-11-27 13:50:00,8.97,8.97,8.96,8.97,159600.0,8.97,8.97,8.96,8.97,159600.0
2007-11-27 14:00:00,8.97,8.98,8.93,8.96,157500.0,8.97,8.98,8.93,8.96,157500.0
2007-11-27 14:10:00,8.97,8.98,8.94,8.96,143100.0,8.97,8.98,8.94,8.96,143100.0
2007-11-27 14:20:00,8.96,8.99,8.94,8.98,215100.0,8.96,8.99,8.94,8.98,215100.0
2007-11-27 14:30:00,8.98,8.99,8.9,8.9,212100.0,8.98,8.99,8.9,8.9,212100.0
2007-11-27 14:40:00,8.9,8.94,8.84,8.88,337500.0,8.9,8.94,8.84,8.88,337500.0
2007-11-27 14:50:00,8.88,8.91,8.83,8.9,285300.0,8.88,8.91,8.83,8.9,285300.0
2007-11-27 15:00:00,8.9,8.91,8.83,8.84,203700.0,8.9,8.91,8.83,8.84,203700.0
2007-11-27 15:10:00,8.85,8.9,8.85,8.88,158700.0,8.85,8.9,8.85,8.88,158700.0
2007-11-27 15:20:00,8.88,8.92,8.88,8.9,208500.0,8.88,8.92,8.88,8.9,208500.0
2007-11-27 15:30:00,8.89,8.92,8.87,8.88,282300.0,8.89,8.92,8.87,8.88,282300.0
2007-11-27 15:40:00,8.88,8.9,8.87,8.9,300300.0,8.88,8.9,8.87,8.9,300300.0
2007-11-27 15:50:00,8.9,9.0,8.88,9.0,1085400.0,8.9,9.0,8.88,9.0,1085400.0
2007-11-28 09:30:00,9.27,9.27,9.01,9.05,848100.0,9.27,9.27,9.01,9.05,848100.0
2007-11-28 09:40:00,9.06,9.07,9.01,9.06,1115700.0,9.06,9.07,9.01,9.06,1115700.0
2007-11-28 09:50:00,9.06,9.06,8.9,8.92,618300.0,9.06,9.06,8.9,8.92,618300.0
2007-11-28 10:00:00,8.92,8.93,8.81,8.81,368400.0,8.92,8.93,8.81,8.81,368400.0
2007-11-28 10:10:00,8.81,8.82,8.49,8.5,1157400.0,8.81,8.82,8.49,8.5,1157400.0
2007-11-28 10:20:00,8.49,8.64,8.39,8.62,1441200.0,8.49,8.64,8.39,8.62,1441200.0
2007-11-28 10:30:00,8.62,8.78,8.62,8.78,699600.0,8.62,8.78,8.62,8.78,699600.0
2007-11-28 10:40:00,8.78,8.87,8.71,8.74,700200.0,8.78,8.87,8.71,8.74,700200.0
2007-11-28 10:50:00,8.74,8.77,8.62,8.67,301200.0,8.74,8.77,8.62,8.67,301200.0
2007-11-28 11:00:00,8.67,8.86,8.66,8.76,388800.0,8.67,8.86,8.66,8.76,388800.0
2007-11-28 11:10:00,8.76,8.87,8.76,8.86,200700.0,8.76,8.87,8.76,8.86,200700.0
2007-11-28 11:20:00,8.86,8.93,8.82,8.89,172200.0,8.86,8.93,8.82,8.89,172200.0
2007-11-28 11:30:00,8.89,8.93,8.89,8.92,177900.0,8.89,8.93,8.89,8.92,177900.0
2007-11-28 11:40:00,8.92,8.97,8.9,8.97,112200.0,8.92,8.97,8.9,8.97,112200.0
2007-11-28 11:50:00,8.96,8.96,8.93,8.96,106500.0,8.96,8.96,8.93,8.96,106500.0
2007-11-28 12:00:00,8.96,9.08,8.96,9.07,364200.0,8.96,9.08,8.96,9.07,364200.0
2007-11-28 12:10:00,9.07,9.09,9.01,9.09,192000.0,9.07,9.09,9.01,9.09,192000.0
2007-11-28 12:20:00,9.07,9.15,9.04,9.05,411600.0,9.07,9.15,9.04,9.05,411600.0
2007-11-28 12:30:00,9.06,9.07,8.96,8.97,104100.0,9.06,9.07,8.96,8.97,104100.0
2007-11-28 12:40:00,8.98,8.99,8.89,8.99,504300.0,8.98,8.99,8.89,8.99,504300.0
2007-11-28 12:50:00,8.99,9.06,8.99,9.04,148200.0,8.99,9.06,8.99,9.04,148200.0
2007-11-28 13:00:00,9.05,9.06,9.01,9.05,66600.0,9.05,9.06,9.01,9.05,66600.0
2007-11-28 13:10:00,9.04,9.09,9.03,9.09,70200.0,9.04,9.09,9.03,9.09,70200.0
2007-11-28 13:20:00,9.09,9.11,9.07,9.1,63300.0,9.09,9.11,9.07,9.1,63300.0
2007-11-28 13:30:00,9.11,9.13,9.07,9.13,106500.0,9.11,9.13,9.07,9.13,106500.0
2007-11-28 13:40:00,9.14,9.14,9.06,9.08,79200.0,9.14,9.14,9.06,9.08,79200.0
2007-11-28 13:50:00,9.08,9.08,9.03,9.04,126300.0,9.08,9.08,9.03,9.04,126300.0
2007-11-28 14:00:00,9.04,9.08,9.03,9.08,128100.0,9.04,9.08,9.03,9.08,128100.0
2007-11-28 14:10:00,9.08,9.09,9.06,9.08,328800.0,9.08,9.09,9.06,9.08,328800.0
2007-11-28 14:20:00,9.08,9.12,9.08,9.1,615600.0,9.08,9.12,9.08,9.1,615600.0
2007-11-28 14:30:00,9.1,9.12,9.09,9.1,262800.0,9.1,9.12,9.09,9.1,262800.0
2007-11-28 14:40:00,9.1,9.1,9.03,9.03,134700.0,9.1,9.1,9.03,9.03,134700.0
2007-11-28 14:50:00,9.04,9.06,8.99,9.01,179400.0,9.04,9.06,8.99,9.01,179400.0
2007-11-28 15:00:00,9.01,9.06,9.01,9.05,172800.0,9.01,9.06,9.01,9.05,172800.0
2007-11-28 15:10:00,9.04,9.04,8.99,8.99,127200.0,9.04,9.04,8.99,8.99,127200.0
2007-11-28 15:20:00,8.99,9.02,8.98,9.01,242400.0,8.99,9.02,8.98,9.01,242400.0
2007-11-28 15:30:00,9.01,9.06,9.0,9.06,235200.0,9.01,9.06,9.0,9.06,235200.0
2007-11-28 15:40:00,9.05,9.07,8.97,8.97,235200.0,9.05,9.07,8.97,8.97,235200.0
2007-11-28 15:50:00,8.97,9.0,8.93,8.98,467100.0,8.97,9.0,8.93,8.98,467100.0
2007-11-29 09:30:00,9.51,9.51,9.2,9.26,716400.0,9.51,9.51,9.2,9.26,716400.0
2007-11-29 09:40:00,9.25,9.32,9.24,9.26,540600.0,9.25,9.32,9.24,9.26,540600.0
2007-11-29 09:50:00,9.26,9.28,9.19,9.26,325500.0,9.26,9.28,9.19,9.26,325500.0
2007-11-29 10:00:00,9.26,9.33,9.26,9.27,280800.0,9.26,9.33,9.26,9.27,280800.0
2007-11-29 10:10:00,9.27,9.29,9.25,9.27,210300.0,9.27,9.29,9.25,9.27,210300.0
2007-11-29 10:20:00,9.27,9.29,9.22,9.27,258900.0,9.27,9.29,9.22,9.27,258900.0
2007-11-29 10:30:00,9.27,9.27,9.23,9.25,316800.0,9.27,9.27,9.23,9.25,316800.0
2007-11-29 10:40:00,9.25,9.27,9.24,9.26,325800.0,9.25,9.27,9.24,9.26,325800.0
2007-11-29 10:50:00,9.26,9.37,9.25,9.36,882900.0,9.26,9.37,9.25,9.36,882900.0
2007-11-29 11:00:00,9.36,9.45,9.34,9.41,422400.0,9.36,9.45,9.34,9.41,422400.0
2007-11-29 11:10:00,9.41,9.45,9.39,9.42,170400.0,9.41,9.45,9.39,9.42,170400.0
2007-11-29 11:20:00,9.42,9.42,9.37,9.42,171900.0,9.42,9.42,9.37,9.42,171900.0
2007-11-29 11:30:00,9.41,9.5,9.4,9.46,637200.0,9.41,9.5,9.4,9.46,637200.0
2007-11-29 11:40:00,9.46,9.5,9.43,9.49,447300.0,9.46,9.5,9.43,9.49,447300.0
2007-11-29 11:50:00,9.5,9.52,9.48,9.49,246000.0,9.5,9.52,9.48,9.49,246000.0
2007-11-29 12:00:00,9.49,9.53,9.48,9.51,185400.0,9.49,9.53,9.48,9.51,185400.0
2007-11-29 12:10:00,9.51,9.51,9.41,9.42,123000.0,9.51,9.51,9.41,9.42,123000.0
2007-11-29 12:20:00,9.41,9.46,9.4,9.42,380700.0,9.41,9.46,9.4,9.42,380700.0
2007-11-29 12:30:00,9.43,9.48,9.43,9.47,111900.0,9.43,9.48,9.43,9.47,111900.0
2007-11-29 12:40:00,9.47,9.47,9.41,9.41,165000.0,9.47,9.47,9.41,9.41,165000.0
2007-11-29 12:50:00,9.42,9.48,9.41,9.45,166500.0,9.42,9.48,9.41,9.45,166500.0
2007-11-29 13:00:00,9.45,9.47,9.42,9.46,123600.0,9.45,9.47,9.42,9.46,123600.0
2007-11-29 13:10:00,9.46,9.54,9.45,9.47,174900.0,9.46,9.54,9.45,9.47,174900.0
2007-11-29 13:20:00,9.47,9.49,9.46,9.48,204600.0,9.47,9.49,9.46,9.48,204600.0
2007-11-29 13:30:00,9.48,9.52,9.48,9.49,115200.0,9.48,9.52,9.48,9.49,115200.0
2007-11-29 13:40:00,9.49,9.56,9.47,9.55,287400.0,9.49,9.56,9.47,9.55,287400.0
2007-11-29 13:50:00,9.55,9.6,9.52,9.52,336300.0,9.55,9.6,9.52,9.52,336300.0
2007-11-29 14:00:00,9.53,9.54,9.47,9.49,188700.0,9.53,9.54,9.47,9.49,188700.0
2007-11-29 14:10:00,9.49,9.54,9.48,9.51,257100.0,9.49,9.54,9.48,9.51,257100.0
2007-11-29 14:20:00,9.51,9.54,9.48,9.51,201300.0,9.51,9.54,9.48,9.51,201300.0
2007-11-29 14:30:00,9.51,9.52,9.47,9.49,205200.0,9.51,9.52,9.47,9.49,205200.0
2007-11-29 14:40:00,9.49,9.56,9.49,9.52,222000.0,9.49,9.56,9.49,9.52,222000.0
2007-11-29 14:50:00,9.52,9.55,9.5,9.53,215100.0,9.52,9.55,9.5,9.53,215100.0
2007-11-29 15:00:00,9.53,9.54,9.5,9.52,194400.0,9.53,9.54,9.5,9.52,194400.0
2007-11-29 15:10:00,9.52,9.56,9.49,9.52,261900.0,9.52,9.56,9.49,9.52,261900.0
2007-11-29 15:20:00,9.52,9.54,9.49,9.53,328200.0,9.52,9.54,9.49,9.53,328200.0
2007-11-29 15:30:00,9.53,9.54,9.51,9.52,223200.0,9.53,9.54,9.51,9.52,223200.0
2007-11-29 15:40:00,9.52,9.53,9.49,9.51,233100.0,9.52,9.53,9.49,9.51,233100.0
2007-11-29 15:50:00,9.51,9.53,9.45,9.47,438300.0,9.51,9.53,9.45,9.47,438300.0
2007-11-30 09:30:00,9.5,9.71,9.49,9.63,228000.0,9.5,9.71,9.49,9.63,228000.0
2007-11-30 09:40:00,9.63,9.63,9.48,9.51,237600.0,9.63,9.63,9.48,9.51,237600.0
2007-11-30 09:50:00,9.5,9.5,9.27,9.3,244800.0,9.5,9.5,9.27,9.3,244800.0
2007-11-30 10:00:00,9.3,9.37,9.28,9.35,306600.0,9.3,9.37,9.28,9.35,306600.0
2007-11-30 10:10:00,9.36,9.37,9.3,9.36,165300.0,9.36,9.37,9.3,9.36,165300.0
2007-11-30 10:20:00,9.37,9.41,9.36,9.4,208500.0,9.37,9.41,9.36,9.4,208500.0
2007-11-30 10:30:00,9.41,9.43,9.4,9.43,306000.0,9.41,9.43,9.4,9.43,306000.0
2007-11-30 10:40:00,9.43,9.44,9.42,9.42,198600.0,9.43,9.44,9.42,9.42,198600.0
2007-11-30 10:50:00,9.43,9.46,9.41,9.44,217800.0,9.43,9.46,9.41,9.44,217800.0
2007-11-30 11:00:00,9.44,9.47,9.41,9.41,201600.0,9.44,9.47,9.41,9.41,201600.0
2007-11-30 11:10:00,9.41,9.43,9.38,9.38,262800.0,9.41,9.43,9.38,9.38,262800.0
2007-11-30 11:20:00,9.38,9.46,9.38,9.41,310500.0,9.38,9.46,9.38,9.41,310500.0
2007-11-30 11:30:00,9.41,9.42,9.39,9.4,166200.0,9.41,9.42,9.39,9.4,166200.0
2007-11-30 11:40:00,9.4,9.41,9.37,9.39,148500.0,9.4,9.41,9.37,9.39,148500.0
2007-11-30 11:50:00,9.39,9.42,9.38,9.41,152700.0,9.39,9.42,9.38,9.41,152700.0
2007-11-30 12:00:00,9.41,9.41,9.38,9.4,171900.0,9.41,9.41,9.38,9.4,171900.0
2007-11-30 12:10:00,9.4,9.47,9.39,9.45,235200.0,9.4,9.47,9.39,9.45,235200.0
2007-11-30 12:20:00,9.45,9.47,9.43,9.46,212700.0,9.45,9.47,9.43,9.46,212700.0
2007-11-30 12:30:00,9.47,9.49,9.45,9.47,262200.0,9.47,9.49,9.45,9.47,262200.0
2007-11-30 12:40:00,9.48,9.53,9.48,9.51,236100.0,9.48,9.53,9.48,9.51,236100.0
2007-11-30 12:50:00,9.51,9.56,9.5,9.55,111600.0,9.51,9.56,9.5,9.55,111600.0
2007-11-30 13:00:00,9.55,9.55,9.52,9.52,213900.0,9.55,9.55,9.52,9.52,213900.0
2007-11-30 13:10:00,9.52,9.55,9.52,9.53,164400.0,9.52,9.55,9.52,9.53,164400.0
2007-11-30 13:20:00,9.53,9.55,9.5,9.53,119700.0,9.53,9.55,9.5,9.53,119700.0
2007-11-30 13:30:00,9.53,9.56,9.51,9.56,106500.0,9.53,9.56,9.51,9.56,106500.0
2007-11-30 13:40:00,9.56,9.57,9.51,9.53,131400.0,9.56,9.57,9.51,9.53,131400.0
2007-11-30 13:50:00,9.53,9.55,9.5,9.54,169500.0,9.53,9.55,9.5,9.54,169500.0
2007-11-30 14:00:00,9.53,9.58,9.53,9.56,345600.0,9.53,9.58,9.53,9.56,345600.0
2007-11-30 14:10:00,9.56,9.59,9.55,9.58,210600.0,9.56,9.59,9.55,9.58,210600.0
2007-11-30 14:20:00,9.58,9.63,9.58,9.62,241500.0,9.58,9.63,9.58,9.62,241500.0
2007-11-30 14:30:00,9.63,9.63,9.6,9.62,216600.0,9.63,9.63,9.6,9.62,216600.0
2007-11-30 14:40:00,9.62,9.62,9.57,9.58,210300.0,9.62,9.62,9.57,9.58,210300.0
2007-11-30 14:50:00,9.58,9.6,9.56,9.58,255900.0,9.58,9.6,9.56,9.58,255900.0
2007-11-30 15:00:00,9.57,9.61,9.53,9.56,301500.0,9.57,9.61,9.53,9.56,301500.0
2007-11-30 15:10:00,9.56,9.57,9.54,9.56,173700.0,9.56,9.57,9.54,9.56,173700.0
2007-11-30 15:20:00,9.57,9.65,9.56,9.63,453000.0,9.57,9.65,9.56,9.63,453000.0
2007-11-30 15:30:00,9.63,9.67,9.58,9.59,304200.0,9.63,9.67,9.58,9.59,304200.0
2007-11-30 15:40:00,9.59,9.61,9.57,9.58,297300.0,9.59,9.61,9.57,9.58,297300.0
2007-11-30 15:50:00,9.59,9.59,9.53,9.56,610200.0,9.59,9.59,9.53,9.56,610200.0
2007-12-03 09:30:00,9.52,9.66,9.52,9.64,173400.0,9.52,9.66,9.52,9.64,173400.0
2007-12-03 09:40:00,9.64,9.65,9.59,9.64,297000.0,9.64,9.65,9.59,9.64,297000.0
2007-12-03 09:50:00,9.64,9.74,9.63,9.71,403200.0,9.64,9.74,9.63,9.71,403200.0
2007-12-03 10:00:00,9.71,9.78,9.69,9.71,220800.0,9.71,9.78,9.69,9.71,220800.0
2007-12-03 10:10:00,9.7,9.76,9.7,9.74,210000.0,9.7,9.76,9.7,9.74,210000.0
2007-12-03 10:20:00,9.74,9.87,9.74,9.86,270300.0,9.74,9.87,9.74,9.86,270300.0
2007-12-03 10:30:00,9.86,9.89,9.81,9.85,439800.0,9.86,9.89,9.81,9.85,439800.0
2007-12-03 10:40:00,9.85,9.85,9.82,9.83,196800.0,9.85,9.85,9.82,9.83,196800.0
2007-12-03 10:50:00,9.82,9.83,9.8,9.83,162300.0,9.82,9.83,9.8,9.83,162300.0
2007-12-03 11:00:00,9.83,9.85,9.83,9.84,135000.0,9.83,9.85,9.83,9.84,135000.0
2007-12-03 11:10:00,9.84,9.84,9.82,9.83,156000.0,9.84,9.84,9.82,9.83,156000.0
2007-12-03 11:20:00,9.83,9.86,9.82,9.84,127200.0,9.83,9.86,9.82,9.84,127200.0
2007-12-03 11:30:00,9.84,9.85,9.83,9.83,156900.0,9.84,9.85,9.83,9.83,156900.0
2007-12-03 11:40:00,9.84,9.85,9.82,9.85,118200.0,9.84,9.85,9.82,9.85,118200.0
2007-12-03 11:50:00,9.85,9.85,9.83,9.85,99300.0,9.85,9.85,9.83,9.85,99300.0
2007-12-03 12:00:00,9.84,9.85,9.82,9.83,602100.0,9.84,9.85,9.82,9.83,602100.0
2007-12-03 12:10:00,9.84,9.84,9.82,9.83,298800.0,9.84,9.84,9.82,9.83,298800.0
2007-12-03 12:20:00,9.83,9.85,9.83,9.85,271800.0,9.83,9.85,9.83,9.85,271800.0
2007-12-03 12:30:00,9.85,9.88,9.85,9.87,149100.0,9.85,9.88,9.85,9.87,149100.0
2007-12-03 12:40:00,9.87,9.88,9.84,9.85,107700.0,9.87,9.88,9.84,9.85,107700.0
2007-12-03 12:50:00,9.86,9.87,9.85,9.85,152400.0,9.86,9.87,9.85,9.85,152400.0
2007-12-03 13:00:00,9.85,9.85,9.83,9.84,173100.0,9.85,9.85,9.83,9.84,173100.0
2007-12-03 13:10:00,9.84,9.85,9.83,9.83,488700.0,9.84,9.85,9.83,9.83,488700.0
2007-12-03 13:20:00,9.83,9.84,9.82,9.83,204900.0,9.83,9.84,9.82,9.83,204900.0
2007-12-03 13:30:00,9.83,9.84,9.81,9.82,256500.0,9.83,9.84,9.81,9.82,256500.0
2007-12-03 13:40:00,9.82,9.83,9.81,9.82,201600.0,9.82,9.83,9.81,9.82,201600.0
2007-12-03 13:50:00,9.83,9.84,9.8,9.83,339000.0,9.83,9.84,9.8,9.83,339000.0
2007-12-03 14:00:00,9.84,9.84,9.83,9.84,215700.0,9.84,9.84,9.83,9.84,215700.0
2007-12-03 14:10:00,9.83,9.85,9.82,9.85,180600.0,9.83,9.85,9.82,9.85,180600.0
2007-12-03 14:20:00,9.85,9.85,9.83,9.83,194700.0,9.85,9.85,9.83,9.83,194700.0
2007-12-03 14:30:00,9.83,9.84,9.83,9.83,345600.0,9.83,9.84,9.83,9.83,345600.0
2007-12-03 14:40:00,9.83,9.85,9.83,9.83,180000.0,9.83,9.85,9.83,9.83,180000.0
2007-12-03 14:50:00,9.83,9.84,9.83,9.84,141300.0,9.83,9.84,9.83,9.84,141300.0
2007-12-03 15:00:00,9.84,9.84,9.83,9.83,289200.0,9.84,9.84,9.83,9.83,289200.0
2007-12-03 15:10:00,9.83,9.87,9.83,9.84,342600.0,9.83,9.87,9.83,9.84,342600.0
2007-12-03 15:20:00,9.84,9.86,9.83,9.84,230700.0,9.84,9.86,9.83,9.84,230700.0
2007-12-03 15:30:00,9.84,9.85,9.83,9.84,243900.0,9.84,9.85,9.83,9.84,243900.0
2007-12-03 15:40:00,9.84,9.85,9.83,9.84,374400.0,9.84,9.85,9.83,9.84,374400.0
2007-12-03 15:50:00,9.84,9.84,9.8,9.81,867900.0,9.84,9.84,9.8,9.81,867900.0
2007-12-04 09:30:00,9.69,9.8,9.69,9.73,142200.0,9.69,9.8,9.69,9.73,142200.0
2007-12-04 09:40:00,9.73,9.73,9.68,9.7,132000.0,9.73,9.73,9.68,9.7,132000.0
2007-12-04 09:50:00,9.7,9.7,9.63,9.67,200700.0,9.7,9.7,9.63,9.67,200700.0
2007-12-04 10:00:00,9.68,9.68,9.65,9.65,224700.0,9.68,9.68,9.65,9.65,224700.0
2007-12-04 10:10:00,9.65,9.69,9.65,9.67,132900.0,9.65,9.69,9.65,9.67,132900.0
2007-12-04 10:20:00,9.67,9.7,9.67,9.68,170400.0,9.67,9.7,9.67,9.68,170400.0
2007-12-04 10:30:00,9.68,9.69,9.67,9.68,208500.0,9.68,9.69,9.67,9.68,208500.0
2007-12-04 10:40:00,9.67,9.7,9.66,9.67,138000.0,9.67,9.7,9.66,9.67,138000.0
2007-12-04 10:50:00,9.67,9.69,9.65,9.66,131400.0,9.67,9.69,9.65,9.66,131400.0
2007-12-04 11:00:00,9.66,9.68,9.66,9.67,140400.0,9.66,9.68,9.66,9.67,140400.0
2007-12-04 11:10:00,9.67,9.68,9.67,9.67,67500.0,9.67,9.68,9.67,9.67,67500.0
2007-12-04 11:20:00,9.67,9.68,9.67,9.68,88200.0,9.67,9.68,9.67,9.68,88200.0
2007-12-04 11:30:00,9.68,9.68,9.67,9.68,85500.0,9.68,9.68,9.67,9.68,85500.0
2007-12-04 11:40:00,9.68,9.68,9.67,9.67,70500.0,9.68,9.68,9.67,9.67,70500.0
2007-12-04 11:50:00,9.67,9.68,9.67,9.67,314700.0,9.67,9.68,9.67,9.67,314700.0
2007-12-04 12:00:00,9.67,9.7,9.67,9.69,170100.0,9.67,9.7,9.67,9.69,170100.0
2007-12-04 12:10:00,9.69,9.7,9.69,9.69,57000.0,9.69,9.7,9.69,9.69,57000.0
2007-12-04 12:20:00,9.69,9.69,9.67,9.69,65100.0,9.69,9.69,9.67,9.69,65100.0
2007-12-04 12:30:00,9.69,9.69,9.67,9.68,87300.0,9.69,9.69,9.67,9.68,87300.0
2007-12-04 12:40:00,9.68,9.7,9.68,9.7,74700.0,9.68,9.7,9.68,9.7,74700.0
2007-12-04 12:50:00,9.7,9.7,9.69,9.69,93900.0,9.7,9.7,9.69,9.69,93900.0
2007-12-04 13:00:00,9.69,9.72,9.69,9.69,83100.0,9.69,9.72,9.69,9.69,83100.0
2007-12-04 13:10:00,9.7,9.7,9.68,9.68,45600.0,9.7,9.7,9.68,9.68,45600.0
2007-12-04 13:20:00,9.68,9.69,9.68,9.68,51300.0,9.68,9.69,9.68,9.68,51300.0
2007-12-04 13:30:00,9.68,9.69,9.68,9.68,40500.0,9.68,9.69,9.68,9.68,40500.0
2007-12-04 13:40:00,9.68,9.71,9.68,9.71,91800.0,9.68,9.71,9.68,9.71,91800.0
2007-12-04 13:50:00,9.71,9.72,9.68,9.7,103200.0,9.71,9.72,9.68,9.7,103200.0
2007-12-04 14:00:00,9.7,9.7,9.67,9.68,67800.0,9.7,9.7,9.67,9.68,67800.0
2007-12-04 14:10:00,9.67,9.69,9.67,9.68,73500.0,9.67,9.69,9.67,9.68,73500.0
2007-12-04 14:20:00,9.68,9.69,9.67,9.67,67200.0,9.68,9.69,9.67,9.67,67200.0
2007-12-04 14:30:00,9.67,9.68,9.67,9.67,94800.0,9.67,9.68,9.67,9.67,94800.0
2007-12-04 14:40:00,9.67,9.69,9.67,9.69,78600.0,9.67,9.69,9.67,9.69,78600.0
2007-12-04 14:50:00,9.69,9.69,9.68,9.69,113400.0,9.69,9.69,9.68,9.69,113400.0
2007-12-04 15:00:00,9.69,9.7,9.67,9.69,140400.0,9.69,9.7,9.67,9.69,140400.0
2007-12-04 15:10:00,9.68,9.68,9.67,9.67,163800.0,9.68,9.68,9.67,9.67,163800.0
2007-12-04 15:20:00,9.67,9.67,9.67,9.67,248100.0,9.67,9.67,9.67,9.67,248100.0
2007-12-04 15:30:00,9.67,9.69,9.67,9.67,324300.0,9.67,9.69,9.67,9.67,324300.0
2007-12-04 15:40:00,9.67,9.68,9.67,9.67,256200.0,9.67,9.68,9.67,9.67,256200.0
2007-12-04 15:50:00,9.67,9.68,9.62,9.62,706500.0,9.67,9.68,9.62,9.62,706500.0
2007-12-05 09:30:00,9.67,9.7,9.63,9.68,138600.0,9.67,9.7,9.63,9.68,138600.0
2007-12-05 09:40:00,9.69,9.69,9.63,9.65,110700.0,9.69,9.69,9.63,9.65,110700.0
2007-12-05 09:50:00,9.65,9.66,9.63,9.65,103800.0,9.65,9.66,9.63,9.65,103800.0
2007-12-05 10:00:00,9.65,9.7,9.65,9.7,183300.0,9.65,9.7,9.65,9.7,183300.0
2007-12-05 10:10:00,9.7,9.7,9.67,9.69,144300.0,9.7,9.7,9.67,9.69,144300.0
2007-12-05 10:20:00,9.69,9.69,9.67,9.68,157200.0,9.69,9.69,9.67,9.68,157200.0
2007-12-05 10:30:00,9.68,9.69,9.67,9.67,143400.0,9.68,9.69,9.67,9.67,143400.0
2007-12-05 10:40:00,9.67,9.69,9.67,9.68,62700.0,9.67,9.69,9.67,9.68,62700.0
2007-12-05 10:50:00,9.69,9.69,9.68,9.69,49500.0,9.69,9.69,9.68,9.69,49500.0
2007-12-05 11:00:00,9.69,9.72,9.69,9.72,166800.0,9.69,9.72,9.69,9.72,166800.0
2007-12-05 11:10:00,9.72,9.75,9.72,9.75,71100.0,9.72,9.75,9.72,9.75,71100.0
2007-12-05 11:20:00,9.75,9.79,9.74,9.77,154200.0,9.75,9.79,9.74,9.77,154200.0
2007-12-05 11:30:00,9.77,9.8,9.76,9.76,98100.0,9.77,9.8,9.76,9.76,98100.0
2007-12-05 11:40:00,9.76,9.76,9.74,9.74,77100.0,9.76,9.76,9.74,9.74,77100.0
2007-12-05 11:50:00,9.74,9.77,9.74,9.76,66300.0,9.74,9.77,9.74,9.76,66300.0
2007-12-05 12:00:00,9.76,9.76,9.75,9.75,64800.0,9.76,9.76,9.75,9.75,64800.0
2007-12-05 12:10:00,9.75,9.76,9.74,9.75,53400.0,9.75,9.76,9.74,9.75,53400.0
2007-12-05 12:20:00,9.76,9.76,9.74,9.74,59700.0,9.76,9.76,9.74,9.74,59700.0
2007-12-05 12:30:00,9.74,9.75,9.7,9.72,139500.0,9.74,9.75,9.7,9.72,139500.0
2007-12-05 12:40:00,9.72,9.72,9.7,9.71,95700.0,9.72,9.72,9.7,9.71,95700.0
2007-12-05 12:50:00,9.71,9.71,9.67,9.68,133200.0,9.71,9.71,9.67,9.68,133200.0
2007-12-05 13:00:00,9.68,9.68,9.67,9.67,116400.0,9.68,9.68,9.67,9.67,116400.0
2007-12-05 13:10:00,9.67,9.68,9.67,9.67,117300.0,9.67,9.68,9.67,9.67,117300.0
2007-12-05 13:20:00,9.67,9.68,9.67,9.68,87000.0,9.67,9.68,9.67,9.68,87000.0
2007-12-05 13:30:00,9.68,9.7,9.67,9.68,78000.0,9.68,9.7,9.67,9.68,78000.0
2007-12-05 13:40:00,9.68,9.76,9.68,9.75,347400.0,9.68,9.76,9.68,9.75,347400.0
2007-12-05 13:50:00,9.75,9.76,9.7,9.71,95700.0,9.75,9.76,9.7,9.71,95700.0
2007-12-05 14:00:00,9.7,9.75,9.7,9.72,46800.0,9.7,9.75,9.7,9.72,46800.0
2007-12-05 14:10:00,9.73,9.73,9.69,9.72,63600.0,9.73,9.73,9.69,9.72,63600.0
2007-12-05 14:20:00,9.71,9.71,9.67,9.67,145500.0,9.71,9.71,9.67,9.67,145500.0
2007-12-05 14:30:00,9.68,9.68,9.67,9.67,103800.0,9.68,9.68,9.67,9.67,103800.0
2007-12-05 14:40:00,9.67,9.7,9.67,9.7,93600.0,9.67,9.7,9.67,9.7,93600.0
2007-12-05 14:50:00,9.7,9.7,9.67,9.69,143700.0,9.7,9.7,9.67,9.69,143700.0
2007-12-05 15:00:00,9.69,9.7,9.68,9.7,288000.0,9.69,9.7,9.68,9.7,288000.0
2007-12-05 15:10:00,9.7,9.71,9.69,9.69,172500.0,9.7,9.71,9.69,9.69,172500.0
2007-12-05 15:20:00,9.7,9.7,9.68,9.69,141600.0,9.7,9.7,9.68,9.69,141600.0
2007-12-05 15:30:00,9.69,9.7,9.69,9.7,126300.0,9.69,9.7,9.69,9.7,126300.0
2007-12-05 15:40:00,9.7,9.73,9.69,9.73,271200.0,9.7,9.73,9.69,9.73,271200.0
2007-12-05 15:50:00,9.73,9.74,9.72,9.74,158700.0,9.73,9.74,9.72,9.74,158700.0
2007-12-06 09:30:00,9.64,9.64,9.31,9.38,745500.0,9.64,9.64,9.31,9.38,745500.0
2007-12-06 09:40:00,9.36,9.5,9.36,9.49,407100.0,9.36,9.5,9.36,9.49,407100.0
2007-12-06 09:50:00,9.5,9.52,9.47,9.5,354000.0,9.5,9.52,9.47,9.5,354000.0
2007-12-06 10:00:00,9.5,9.53,9.46,9.48,277800.0,9.5,9.53,9.46,9.48,277800.0
2007-12-06 10:10:00,9.47,9.5,9.39,9.47,252900.0,9.47,9.5,9.39,9.47,252900.0
2007-12-06 10:20:00,9.47,9.48,9.4,9.43,126300.0,9.47,9.48,9.4,9.43,126300.0
2007-12-06 10:30:00,9.43,9.43,9.39,9.41,131100.0,9.43,9.43,9.39,9.41,131100.0
2007-12-06 10:40:00,9.41,9.44,9.4,9.43,101700.0,9.41,9.44,9.4,9.43,101700.0
2007-12-06 10:50:00,9.43,9.45,9.42,9.44,145200.0,9.43,9.45,9.42,9.44,145200.0
2007-12-06 11:00:00,9.45,9.45,9.42,9.44,119100.0,9.45,9.45,9.42,9.44,119100.0
2007-12-06 11:10:00,9.44,9.47,9.43,9.43,60000.0,9.44,9.47,9.43,9.43,60000.0
2007-12-06 11:20:00,9.43,9.45,9.39,9.41,317100.0,9.43,9.45,9.39,9.41,317100.0
2007-12-06 11:30:00,9.41,9.43,9.4,9.42,164700.0,9.41,9.43,9.4,9.42,164700.0
2007-12-06 11:40:00,9.42,9.43,9.39,9.39,96300.0,9.42,9.43,9.39,9.39,96300.0
2007-12-06 11:50:00,9.39,9.39,9.37,9.38,99300.0,9.39,9.39,9.37,9.38,99300.0
2007-12-06 12:00:00,9.37,9.41,9.37,9.41,101400.0,9.37,9.41,9.37,9.41,101400.0
2007-12-06 12:10:00,9.41,9.43,9.37,9.43,167700.0,9.41,9.43,9.37,9.43,167700.0
2007-12-06 12:20:00,9.42,9.45,9.41,9.45,340500.0,9.42,9.45,9.41,9.45,340500.0
2007-12-06 12:30:00,9.45,9.47,9.41,9.46,85500.0,9.45,9.47,9.41,9.46,85500.0
2007-12-06 12:40:00,9.46,9.46,9.45,9.46,37800.0,9.46,9.46,9.45,9.46,37800.0
2007-12-06 12:50:00,9.46,9.46,9.43,9.43,53700.0,9.46,9.46,9.43,9.43,53700.0
2007-12-06 13:00:00,9.43,9.46,9.43,9.44,65100.0,9.43,9.46,9.43,9.44,65100.0
2007-12-06 13:10:00,9.44,9.45,9.43,9.43,44700.0,9.44,9.45,9.43,9.43,44700.0
2007-12-06 13:20:00,9.43,9.43,9.4,9.41,69600.0,9.43,9.43,9.4,9.41,69600.0
2007-12-06 13:30:00,9.41,9.42,9.39,9.41,112500.0,9.41,9.42,9.39,9.41,112500.0
2007-12-06 13:40:00,9.41,9.42,9.41,9.42,125100.0,9.41,9.42,9.41,9.42,125100.0
2007-12-06 13:50:00,9.42,9.43,9.41,9.42,246900.0,9.42,9.43,9.41,9.42,246900.0
2007-12-06 14:00:00,9.42,9.42,9.37,9.41,180300.0,9.42,9.42,9.37,9.41,180300.0
2007-12-06 14:10:00,9.41,9.41,9.39,9.4,216600.0,9.41,9.41,9.39,9.4,216600.0
2007-12-06 14:20:00,9.4,9.41,9.39,9.4,149700.0,9.4,9.41,9.39,9.4,149700.0
2007-12-06 14:30:00,9.4,9.44,9.4,9.43,105300.0,9.4,9.44,9.4,9.43,105300.0
2007-12-06 14:40:00,9.44,9.44,9.4,9.42,93300.0,9.44,9.44,9.4,9.42,93300.0
2007-12-06 14:50:00,9.42,9.43,9.41,9.41,108900.0,9.42,9.43,9.41,9.41,108900.0
2007-12-06 15:00:00,9.41,9.43,9.4,9.41,187500.0,9.41,9.43,9.4,9.41,187500.0
2007-12-06 15:10:00,9.4,9.41,9.39,9.39,161100.0,9.4,9.41,9.39,9.39,161100.0
2007-12-06 15:20:00,9.39,9.42,9.37,9.42,213000.0,9.39,9.42,9.37,9.42,213000.0
2007-12-06 15:30:00,9.42,9.43,9.4,9.43,210300.0,9.42,9.43,9.4,9.43,210300.0
2007-12-06 15:40:00,9.43,9.47,9.42,9.44,231600.0,9.43,9.47,9.42,9.44,231600.0
2007-12-06 15:50:00,9.44,9.47,9.41,9.41,337800.0,9.44,9.47,9.41,9.41,337800.0
2007-12-07 09:30:00,9.33,9.42,9.33,9.39,126000.0,9.33,9.42,9.33,9.39,126000.0
2007-12-07 09:40:00,9.39,9.41,9.32,9.32,192900.0,9.39,9.41,9.32,9.32,192900.0
2007-12-07 09:50:00,9.31,9.37,9.31,9.35,156900.0,9.31,9.37,9.31,9.35,156900.0
2007-12-07 10:00:00,9.36,9.4,9.34,9.4,102600.0,9.36,9.4,9.34,9.4,102600.0
2007-12-07 10:10:00,9.4,9.46,9.33,9.46,205800.0,9.4,9.46,9.33,9.46,205800.0
2007-12-07 10:20:00,9.46,9.46,9.43,9.46,125100.0,9.46,9.46,9.43,9.46,125100.0
2007-12-07 10:30:00,9.46,9.48,9.45,9.48,122100.0,9.46,9.48,9.45,9.48,122100.0
2007-12-07 10:40:00,9.48,9.51,9.48,9.51,98100.0,9.48,9.51,9.48,9.51,98100.0
2007-12-07 10:50:00,9.51,9.54,9.51,9.54,176100.0,9.51,9.54,9.51,9.54,176100.0
2007-12-07 11:00:00,9.54,9.59,9.54,9.58,153300.0,9.54,9.59,9.54,9.58,153300.0
2007-12-07 11:10:00,9.58,9.59,9.56,9.59,116700.0,9.58,9.59,9.56,9.59,116700.0
2007-12-07 11:20:00,9.59,9.62,9.59,9.61,145200.0,9.59,9.62,9.59,9.61,145200.0
2007-12-07 11:30:00,9.61,9.65,9.58,9.65,249300.0,9.61,9.65,9.58,9.65,249300.0
2007-12-07 11:40:00,9.65,9.67,9.63,9.66,156900.0,9.65,9.67,9.63,9.66,156900.0
2007-12-07 11:50:00,9.67,9.67,9.62,9.63,142500.0,9.67,9.67,9.62,9.63,142500.0
2007-12-07 12:00:00,9.63,9.63,9.62,9.63,86400.0,9.63,9.63,9.62,9.63,86400.0
2007-12-07 12:10:00,9.63,9.64,9.63,9.64,101400.0,9.63,9.64,9.63,9.64,101400.0
2007-12-07 12:20:00,9.64,9.64,9.62,9.63,129000.0,9.64,9.64,9.62,9.63,129000.0
2007-12-07 12:30:00,9.63,9.64,9.62,9.64,83700.0,9.63,9.64,9.62,9.64,83700.0
2007-12-07 12:40:00,9.64,9.64,9.61,9.61,72600.0,9.64,9.64,9.61,9.61,72600.0
2007-12-07 12:50:00,9.61,9.65,9.61,9.65,38100.0,9.61,9.65,9.61,9.65,38100.0
2007-12-07 13:00:00,9.65,9.67,9.65,9.67,117000.0,9.65,9.67,9.65,9.67,117000.0
2007-12-07 13:10:00,9.67,9.67,9.66,9.67,95100.0,9.67,9.67,9.66,9.67,95100.0
2007-12-07 13:20:00,9.67,9.67,9.64,9.65,199800.0,9.67,9.67,9.64,9.65,199800.0
2007-12-07 13:30:00,9.66,9.66,9.63,9.63,175800.0,9.66,9.66,9.63,9.63,175800.0
2007-12-07 13:40:00,9.63,9.64,9.61,9.63,141900.0,9.63,9.64,9.61,9.63,141900.0
2007-12-07 13:50:00,9.63,9.66,9.63,9.64,151500.0,9.63,9.66,9.63,9.64,151500.0
2007-12-07 14:00:00,9.65,9.71,9.64,9.7,145200.0,9.65,9.71,9.64,9.7,145200.0
2007-12-07 14:10:00,9.7,9.71,9.66,9.71,309300.0,9.7,9.71,9.66,9.71,309300.0
2007-12-07 14:20:00,9.7,9.77,9.7,9.77,163200.0,9.7,9.77,9.7,9.77,163200.0
2007-12-07 14:30:00,9.76,9.82,9.76,9.82,128400.0,9.76,9.82,9.76,9.82,128400.0
2007-12-07 14:40:00,9.82,9.82,9.79,9.79,176700.0,9.82,9.82,9.79,9.79,176700.0
2007-12-07 14:50:00,9.79,9.81,9.78,9.8,146100.0,9.79,9.81,9.78,9.8,146100.0
2007-12-07 15:00:00,9.8,9.82,9.79,9.8,208200.0,9.8,9.82,9.79,9.8,208200.0
2007-12-07 15:10:00,9.81,9.85,9.8,9.82,241200.0,9.81,9.85,9.8,9.82,241200.0
2007-12-07 15:20:00,9.82,9.85,9.81,9.83,232500.0,9.82,9.85,9.81,9.83,232500.0
2007-12-07 15:30:00,9.83,9.85,9.81,9.84,296700.0,9.83,9.85,9.81,9.84,296700.0
2007-12-07 15:40:00,9.84,9.84,9.78,9.8,237600.0,9.84,9.84,9.78,9.8,237600.0
2007-12-07 15:50:00,9.8,9.8,9.74,9.76,437700.0,9.8,9.8,9.74,9.76,437700.0
2007-12-10 09:30:00,9.78,9.8,9.71,9.71,88800.0,9.78,9.8,9.71,9.71,88800.0
2007-12-10 09:40:00,9.71,9.71,9.64,9.64,146400.0,9.71,9.71,9.64,9.64,146400.0
2007-12-10 09:50:00,9.64,9.71,9.62,9.7,114600.0,9.64,9.71,9.62,9.7,114600.0
2007-12-10 10:00:00,9.71,9.74,9.69,9.69,95400.0,9.71,9.74,9.69,9.69,95400.0
2007-12-10 10:10:00,9.69,9.7,9.66,9.66,97200.0,9.69,9.7,9.66,9.66,97200.0
2007-12-10 10:20:00,9.66,9.69,9.66,9.67,75300.0,9.66,9.69,9.66,9.67,75300.0
2007-12-10 10:30:00,9.67,9.72,9.67,9.71,84900.0,9.67,9.72,9.67,9.71,84900.0
2007-12-10 10:40:00,9.71,9.77,9.71,9.76,177900.0,9.71,9.77,9.71,9.76,177900.0
2007-12-10 10:50:00,9.76,9.78,9.75,9.76,122100.0,9.76,9.78,9.75,9.76,122100.0
2007-12-10 11:00:00,9.76,9.8,9.75,9.79,117600.0,9.76,9.8,9.75,9.79,117600.0
2007-12-10 11:10:00,9.79,9.82,9.79,9.79,115200.0,9.79,9.82,9.79,9.79,115200.0
2007-12-10 11:20:00,9.79,9.8,9.77,9.77,52500.0,9.79,9.8,9.77,9.77,52500.0
2007-12-10 11:30:00,9.77,9.78,9.74,9.74,71400.0,9.77,9.78,9.74,9.74,71400.0
2007-12-10 11:40:00,9.74,9.74,9.72,9.72,46200.0,9.74,9.74,9.72,9.72,46200.0
2007-12-10 11:50:00,9.72,9.76,9.71,9.74,132600.0,9.72,9.76,9.71,9.74,132600.0
2007-12-10 12:00:00,9.73,9.76,9.7,9.72,136800.0,9.73,9.76,9.7,9.72,136800.0
2007-12-10 12:10:00,9.72,9.72,9.69,9.69,48300.0,9.72,9.72,9.69,9.69,48300.0
2007-12-10 12:20:00,9.69,9.7,9.67,9.69,75000.0,9.69,9.7,9.67,9.69,75000.0
2007-12-10 12:30:00,9.68,9.73,9.68,9.72,102600.0,9.68,9.73,9.68,9.72,102600.0
2007-12-10 12:40:00,9.72,9.76,9.72,9.75,53400.0,9.72,9.76,9.72,9.75,53400.0
2007-12-10 12:50:00,9.74,9.78,9.74,9.77,69600.0,9.74,9.78,9.74,9.77,69600.0
2007-12-10 13:00:00,9.77,9.8,9.76,9.79,94800.0,9.77,9.8,9.76,9.79,94800.0
2007-12-10 13:10:00,9.79,9.81,9.78,9.8,48000.0,9.79,9.81,9.78,9.8,48000.0
2007-12-10 13:20:00,9.81,9.81,9.78,9.78,70800.0,9.81,9.81,9.78,9.78,70800.0
2007-12-10 13:30:00,9.78,9.78,9.77,9.77,59100.0,9.78,9.78,9.77,9.77,59100.0
2007-12-10 13:40:00,9.77,9.81,9.77,9.81,174600.0,9.77,9.81,9.77,9.81,174600.0
2007-12-10 13:50:00,9.81,9.84,9.79,9.8,230400.0,9.81,9.84,9.79,9.8,230400.0
2007-12-10 14:00:00,9.8,9.82,9.79,9.8,99000.0,9.8,9.82,9.79,9.8,99000.0
2007-12-10 14:10:00,9.8,9.82,9.78,9.8,102300.0,9.8,9.82,9.78,9.8,102300.0
2007-12-10 14:20:00,9.8,9.82,9.8,9.82,91800.0,9.8,9.82,9.8,9.82,91800.0
2007-12-10 14:30:00,9.82,9.82,9.8,9.8,148200.0,9.82,9.82,9.8,9.8,148200.0
2007-12-10 14:40:00,9.8,9.86,9.8,9.82,135600.0,9.8,9.86,9.8,9.82,135600.0
2007-12-10 14:50:00,9.81,9.82,9.79,9.81,178800.0,9.81,9.82,9.79,9.81,178800.0
2007-12-10 15:00:00,9.81,9.82,9.8,9.81,142500.0,9.81,9.82,9.8,9.81,142500.0
2007-12-10 15:10:00,9.81,9.82,9.79,9.8,80400.0,9.81,9.82,9.79,9.8,80400.0
2007-12-10 15:20:00,9.8,9.84,9.79,9.83,159000.0,9.8,9.84,9.79,9.83,159000.0
2007-12-10 15:30:00,9.83,9.83,9.8,9.82,131400.0,9.83,9.83,9.8,9.82,131400.0
2007-12-10 15:40:00,9.81,9.81,9.79,9.8,135900.0,9.81,9.81,9.79,9.8,135900.0
2007-12-10 15:50:00,9.8,9.82,9.77,9.81,288300.0,9.8,9.82,9.77,9.81,288300.0
2007-12-11 09:30:00,9.72,9.79,9.7,9.71,151800.0,9.72,9.79,9.7,9.71,151800.0
2007-12-11 09:40:00,9.71,9.76,9.71,9.75,195900.0,9.71,9.76,9.71,9.75,195900.0
2007-12-11 09:50:00,9.75,9.78,9.75,9.77,71400.0,9.75,9.78,9.75,9.77,71400.0
2007-12-11 10:00:00,9.76,9.8,9.76,9.8,82500.0,9.76,9.8,9.76,9.8,82500.0
2007-12-11 10:10:00,9.8,9.8,9.78,9.78,81600.0,9.8,9.8,9.78,9.78,81600.0
2007-12-11 10:20:00,9.78,9.79,9.75,9.75,118800.0,9.78,9.79,9.75,9.75,118800.0
2007-12-11 10:30:00,9.75,9.76,9.75,9.75,289200.0,9.75,9.76,9.75,9.75,289200.0
2007-12-11 10:40:00,9.75,9.75,9.69,9.69,140700.0,9.75,9.75,9.69,9.69,140700.0
2007-12-11 10:50:00,9.69,9.71,9.68,9.7,399600.0,9.69,9.71,9.68,9.7,399600.0
2007-12-11 11:00:00,9.71,9.74,9.69,9.72,107400.0,9.71,9.74,9.69,9.72,107400.0
2007-12-11 11:10:00,9.71,9.72,9.69,9.69,45900.0,9.71,9.72,9.69,9.69,45900.0
2007-12-11 11:20:00,9.69,9.71,9.67,9.7,63000.0,9.69,9.71,9.67,9.7,63000.0
2007-12-11 11:30:00,9.7,9.7,9.69,9.7,44400.0,9.7,9.7,9.69,9.7,44400.0
2007-12-11 11:40:00,9.7,9.72,9.7,9.72,84900.0,9.7,9.72,9.7,9.72,84900.0
2007-12-11 11:50:00,9.72,9.72,9.71,9.72,86400.0,9.72,9.72,9.71,9.72,86400.0
2007-12-11 12:00:00,9.72,9.73,9.72,9.73,79200.0,9.72,9.73,9.72,9.73,79200.0
2007-12-11 12:10:00,9.73,9.74,9.73,9.74,37500.0,9.73,9.74,9.73,9.74,37500.0
2007-12-11 12:20:00,9.75,9.77,9.74,9.75,50400.0,9.75,9.77,9.74,9.75,50400.0
2007-12-11 12:30:00,9.76,9.76,9.75,9.75,53100.0,9.76,9.76,9.75,9.75,53100.0
2007-12-11 12:40:00,9.76,9.76,9.75,9.76,40500.0,9.76,9.76,9.75,9.76,40500.0
2007-12-11 12:50:00,9.76,9.76,9.75,9.75,47700.0,9.76,9.76,9.75,9.75,47700.0
2007-12-11 13:00:00,9.75,9.76,9.74,9.76,98700.0,9.75,9.76,9.74,9.76,98700.0
2007-12-11 13:10:00,9.76,9.79,9.75,9.79,163800.0,9.76,9.79,9.75,9.79,163800.0
2007-12-11 13:20:00,9.79,9.8,9.78,9.78,162900.0,9.79,9.8,9.78,9.78,162900.0
2007-12-11 13:30:00,9.79,9.79,9.77,9.79,99300.0,9.79,9.79,9.77,9.79,99300.0
2007-12-11 13:40:00,9.79,9.8,9.78,9.8,85800.0,9.79,9.8,9.78,9.8,85800.0
2007-12-11 13:50:00,9.8,9.8,9.78,9.79,95100.0,9.8,9.8,9.78,9.79,95100.0
2007-12-11 14:00:00,9.79,9.8,9.78,9.8,80400.0,9.79,9.8,9.78,9.8,80400.0
2007-12-11 14:10:00,9.8,9.8,9.74,9.75,353100.0,9.8,9.8,9.74,9.75,353100.0
2007-12-11 14:20:00,9.75,9.75,9.6,9.63,585600.0,9.75,9.75,9.6,9.63,585600.0
2007-12-11 14:30:00,9.64,9.69,9.57,9.63,782700.0,9.64,9.69,9.57,9.63,782700.0
2007-12-11 14:40:00,9.63,9.63,9.5,9.51,471300.0,9.63,9.63,9.5,9.51,471300.0
2007-12-11 14:50:00,9.51,9.57,9.5,9.54,288600.0,9.51,9.57,9.5,9.54,288600.0
2007-12-11 15:00:00,9.54,9.56,9.51,9.54,240000.0,9.54,9.56,9.51,9.54,240000.0
2007-12-11 15:10:00,9.55,9.55,9.5,9.52,218100.0,9.55,9.55,9.5,9.52,218100.0
2007-12-11 15:20:00,9.52,9.54,9.45,9.48,438000.0,9.52,9.54,9.45,9.48,438000.0
2007-12-11 15:30:00,9.48,9.51,9.43,9.45,163800.0,9.48,9.51,9.43,9.45,163800.0
2007-12-11 15:40:00,9.44,9.45,9.38,9.39,123900.0,9.44,9.45,9.38,9.39,123900.0
2007-12-11 15:50:00,9.39,9.4,9.35,9.39,430500.0,9.39,9.4,9.35,9.39,430500.0
2007-12-12 09:30:00,9.52,9.79,9.52,9.63,189600.0,9.52,9.79,9.52,9.63,189600.0
2007-12-12 09:40:00,9.62,9.62,9.43,9.43,238500.0,9.62,9.62,9.43,9.43,238500.0
2007-12-12 09:50:00,9.44,9.5,9.43,9.48,168600.0,9.44,9.5,9.43,9.48,168600.0
2007-12-12 10:00:00,9.48,9.48,9.41,9.42,190200.0,9.48,9.48,9.41,9.42,190200.0
2007-12-12 10:10:00,9.42,9.43,9.4,9.43,92100.0,9.42,9.43,9.4,9.43,92100.0
2007-12-12 10:20:00,9.43,9.46,9.42,9.45,86400.0,9.43,9.46,9.42,9.45,86400.0
2007-12-12 10:30:00,9.45,9.47,9.41,9.43,165000.0,9.45,9.47,9.41,9.43,165000.0
2007-12-12 10:40:00,9.43,9.43,9.39,9.4,131400.0,9.43,9.43,9.39,9.4,131400.0
2007-12-12 10:50:00,9.39,9.43,9.39,9.41,102000.0,9.39,9.43,9.39,9.41,102000.0
2007-12-12 11:00:00,9.41,9.43,9.38,9.41,111000.0,9.41,9.43,9.38,9.41,111000.0
2007-12-12 11:10:00,9.41,9.46,9.41,9.44,75300.0,9.41,9.46,9.41,9.44,75300.0
2007-12-12 11:20:00,9.44,9.46,9.41,9.44,131100.0,9.44,9.46,9.41,9.44,131100.0
2007-12-12 11:30:00,9.44,9.45,9.44,9.44,51900.0,9.44,9.45,9.44,9.44,51900.0
2007-12-12 11:40:00,9.44,9.47,9.44,9.45,66300.0,9.44,9.47,9.44,9.45,66300.0
2007-12-12 11:50:00,9.45,9.45,9.43,9.43,108000.0,9.45,9.45,9.43,9.43,108000.0
2007-12-12 12:00:00,9.44,9.44,9.4,9.4,71100.0,9.44,9.44,9.4,9.4,71100.0
2007-12-12 12:10:00,9.4,9.42,9.38,9.41,66600.0,9.4,9.42,9.38,9.41,66600.0
2007-12-12 12:20:00,9.41,9.42,9.4,9.4,39600.0,9.41,9.42,9.4,9.4,39600.0
2007-12-12 12:30:00,9.4,9.4,9.35,9.36,112800.0,9.4,9.4,9.35,9.36,112800.0
2007-12-12 12:40:00,9.36,9.36,9.3,9.33,104700.0,9.36,9.36,9.3,9.33,104700.0
2007-12-12 12:50:00,9.33,9.35,9.29,9.29,129000.0,9.33,9.35,9.29,9.29,129000.0
2007-12-12 13:00:00,9.3,9.3,9.25,9.27,120600.0,9.3,9.3,9.25,9.27,120600.0
2007-12-12 13:10:00,9.27,9.3,9.27,9.28,85500.0,9.27,9.3,9.27,9.28,85500.0
2007-12-12 13:20:00,9.27,9.3,9.27,9.29,53100.0,9.27,9.3,9.27,9.29,53100.0
2007-12-12 13:30:00,9.29,9.33,9.27,9.33,72000.0,9.29,9.33,9.27,9.33,72000.0
2007-12-12 13:40:00,9.33,9.34,9.32,9.33,92700.0,9.33,9.34,9.32,9.33,92700.0
2007-12-12 13:50:00,9.33,9.33,9.32,9.33,75000.0,9.33,9.33,9.32,9.33,75000.0
2007-12-12 14:00:00,9.33,9.33,9.32,9.33,62100.0,9.33,9.33,9.32,9.33,62100.0
2007-12-12 14:10:00,9.33,9.33,9.33,9.33,99000.0,9.33,9.33,9.33,9.33,99000.0
2007-12-12 14:20:00,9.33,9.36,9.31,9.33,184200.0,9.33,9.36,9.31,9.33,184200.0
2007-12-12 14:30:00,9.32,9.34,9.31,9.34,119100.0,9.32,9.34,9.31,9.34,119100.0
2007-12-12 14:40:00,9.34,9.34,9.32,9.32,78300.0,9.34,9.34,9.32,9.32,78300.0
2007-12-12 14:50:00,9.33,9.34,9.31,9.31,150600.0,9.33,9.34,9.31,9.31,150600.0
2007-12-12 15:00:00,9.31,9.31,9.26,9.3,173100.0,9.31,9.31,9.26,9.3,173100.0
2007-12-12 15:10:00,9.3,9.3,9.2,9.24,163200.0,9.3,9.3,9.2,9.24,163200.0
2007-12-12 15:20:00,9.25,9.28,9.19,9.2,270000.0,9.25,9.28,9.19,9.2,270000.0
2007-12-12 15:30:00,9.21,9.23,9.18,9.21,180600.0,9.21,9.23,9.18,9.21,180600.0
2007-12-12 15:40:00,9.21,9.25,9.2,9.25,144300.0,9.21,9.25,9.2,9.25,144300.0
2007-12-12 15:50:00,9.25,9.31,9.24,9.28,243000.0,9.25,9.31,9.24,9.28,243000.0
2007-12-13 09:30:00,9.36,9.37,9.24,9.24,215100.0,9.36,9.37,9.24,9.24,215100.0
2007-12-13 09:40:00,9.25,9.25,9.17,9.18,231600.0,9.25,9.25,9.17,9.18,231600.0
2007-12-13 09:50:00,9.18,9.21,9.17,9.2,119400.0,9.18,9.21,9.17,9.2,119400.0
2007-12-13 10:00:00,9.21,9.25,9.19,9.24,171000.0,9.21,9.25,9.19,9.24,171000.0
2007-12-13 10:10:00,9.24,9.26,9.24,9.24,106500.0,9.24,9.26,9.24,9.24,106500.0
2007-12-13 10:20:00,9.24,9.27,9.24,9.24,75300.0,9.24,9.27,9.24,9.24,75300.0
2007-12-13 10:30:00,9.24,9.25,9.23,9.25,102300.0,9.24,9.25,9.23,9.25,102300.0
2007-12-13 10:40:00,9.25,9.27,9.24,9.26,110100.0,9.25,9.27,9.24,9.26,110100.0
2007-12-13 10:50:00,9.26,9.29,9.24,9.25,153600.0,9.26,9.29,9.24,9.25,153600.0
2007-12-13 11:00:00,9.25,9.27,9.22,9.26,88500.0,9.25,9.27,9.22,9.26,88500.0
2007-12-13 11:10:00,9.25,9.27,9.23,9.24,59700.0,9.25,9.27,9.23,9.24,59700.0
2007-12-13 11:20:00,9.24,9.27,9.24,9.27,29700.0,9.24,9.27,9.24,9.27,29700.0
2007-12-13 11:30:00,9.27,9.27,9.24,9.25,100800.0,9.27,9.27,9.24,9.25,100800.0
2007-12-13 11:40:00,9.24,9.25,9.24,9.24,26400.0,9.24,9.25,9.24,9.24,26400.0
2007-12-13 11:50:00,9.24,9.25,9.24,9.25,66600.0,9.24,9.25,9.24,9.25,66600.0
2007-12-13 12:00:00,9.25,9.25,9.23,9.23,97500.0,9.25,9.25,9.23,9.23,97500.0
2007-12-13 12:10:00,9.23,9.23,9.17,9.18,75600.0,9.23,9.23,9.17,9.18,75600.0
2007-12-13 12:20:00,9.18,9.19,9.14,9.15,134400.0,9.18,9.19,9.14,9.15,134400.0
2007-12-13 12:30:00,9.15,9.18,9.15,9.17,38100.0,9.15,9.18,9.15,9.17,38100.0
2007-12-13 12:40:00,9.16,9.16,9.14,9.16,51000.0,9.16,9.16,9.14,9.16,51000.0
2007-12-13 12:50:00,9.16,9.18,9.16,9.17,34500.0,9.16,9.18,9.16,9.17,34500.0
2007-12-13 13:00:00,9.17,9.21,9.17,9.21,39900.0,9.17,9.21,9.17,9.21,39900.0
2007-12-13 13:10:00,9.21,9.22,9.2,9.21,55200.0,9.21,9.22,9.2,9.21,55200.0
2007-12-13 13:20:00,9.21,9.23,9.2,9.22,51000.0,9.21,9.23,9.2,9.22,51000.0
2007-12-13 13:30:00,9.22,9.22,9.19,9.19,82200.0,9.22,9.22,9.19,9.19,82200.0
2007-12-13 13:40:00,9.19,9.2,9.18,9.19,59700.0,9.19,9.2,9.18,9.19,59700.0
2007-12-13 13:50:00,9.19,9.22,9.19,9.22,37200.0,9.19,9.22,9.19,9.22,37200.0
2007-12-13 14:00:00,9.22,9.26,9.21,9.25,103800.0,9.22,9.26,9.21,9.25,103800.0
2007-12-13 14:10:00,9.24,9.27,9.24,9.26,117000.0,9.24,9.27,9.24,9.26,117000.0
2007-12-13 14:20:00,9.26,9.29,9.26,9.27,150900.0,9.26,9.29,9.26,9.27,150900.0
2007-12-13 14:30:00,9.27,9.27,9.25,9.25,44100.0,9.27,9.27,9.25,9.25,44100.0
2007-12-13 14:40:00,9.25,9.27,9.24,9.27,151500.0,9.25,9.27,9.24,9.27,151500.0
2007-12-13 14:50:00,9.27,9.29,9.26,9.28,118200.0,9.27,9.29,9.26,9.28,118200.0
2007-12-13 15:00:00,9.28,9.29,9.27,9.28,95700.0,9.28,9.29,9.27,9.28,95700.0
2007-12-13 15:10:00,9.28,9.29,9.27,9.29,226200.0,9.28,9.29,9.27,9.29,226200.0
2007-12-13 15:20:00,9.28,9.31,9.27,9.3,191100.0,9.28,9.31,9.27,9.3,191100.0
2007-12-13 15:30:00,9.3,9.32,9.27,9.28,173100.0,9.3,9.32,9.27,9.28,173100.0
2007-12-13 15:40:00,9.28,9.28,9.25,9.26,117300.0,9.28,9.28,9.25,9.26,117300.0
2007-12-13 15:50:00,9.26,9.28,9.25,9.27,143400.0,9.26,9.28,9.25,9.27,143400.0
2007-12-14 09:30:00,9.23,9.28,9.14,9.18,102000.0,9.23,9.28,9.14,9.18,102000.0
2007-12-14 09:40:00,9.16,9.16,9.11,9.11,152100.0,9.16,9.16,9.11,9.11,152100.0
2007-12-14 09:50:00,9.12,9.12,9.05,9.07,84000.0,9.12,9.12,9.05,9.07,84000.0
2007-12-14 10:00:00,9.07,9.07,9.03,9.05,149100.0,9.07,9.07,9.03,9.05,149100.0
2007-12-14 10:10:00,9.05,9.06,8.98,9.0,311400.0,9.05,9.06,8.98,9.0,311400.0
2007-12-14 10:20:00,9.0,9.01,8.98,8.99,101700.0,9.0,9.01,8.98,8.99,101700.0
2007-12-14 10:30:00,8.99,9.02,8.99,8.99,148200.0,8.99,9.02,8.99,8.99,148200.0
2007-12-14 10:40:00,8.99,9.0,8.99,8.99,210000.0,8.99,9.0,8.99,8.99,210000.0
2007-12-14 10:50:00,9.0,9.0,8.99,8.99,138900.0,9.0,9.0,8.99,8.99,138900.0
2007-12-14 11:00:00,9.0,9.0,8.99,9.0,135000.0,9.0,9.0,8.99,9.0,135000.0
2007-12-14 11:10:00,9.0,9.0,8.99,9.0,49200.0,9.0,9.0,8.99,9.0,49200.0
2007-12-14 11:20:00,9.0,9.0,8.99,8.99,87900.0,9.0,9.0,8.99,8.99,87900.0
2007-12-14 11:30:00,8.99,9.0,8.99,9.0,41100.0,8.99,9.0,8.99,9.0,41100.0
2007-12-14 11:40:00,9.0,9.0,8.99,8.99,172800.0,9.0,9.0,8.99,8.99,172800.0
2007-12-14 11:50:00,8.99,9.0,8.99,9.0,61500.0,8.99,9.0,8.99,9.0,61500.0
2007-12-14 12:00:00,9.0,9.0,8.99,9.0,42300.0,9.0,9.0,8.99,9.0,42300.0
2007-12-14 12:10:00,9.0,9.0,8.99,8.99,123300.0,9.0,9.0,8.99,8.99,123300.0
2007-12-14 12:20:00,9.0,9.0,8.92,8.93,238800.0,9.0,9.0,8.92,8.93,238800.0
2007-12-14 12:30:00,8.94,8.98,8.89,8.95,201600.0,8.94,8.98,8.89,8.95,201600.0
2007-12-14 12:40:00,8.95,8.95,8.92,8.93,78300.0,8.95,8.95,8.92,8.93,78300.0
2007-12-14 12:50:00,8.93,8.96,8.93,8.95,27600.0,8.93,8.96,8.93,8.95,27600.0
2007-12-14 13:00:00,8.95,8.96,8.94,8.96,55200.0,8.95,8.96,8.94,8.96,55200.0
2007-12-14 13:10:00,8.96,8.97,8.94,8.94,116400.0,8.96,8.97,8.94,8.94,116400.0
2007-12-14 13:20:00,8.95,8.97,8.95,8.96,57000.0,8.95,8.97,8.95,8.96,57000.0
2007-12-14 13:30:00,8.96,8.97,8.95,8.96,64500.0,8.96,8.97,8.95,8.96,64500.0
2007-12-14 13:40:00,8.96,8.97,8.95,8.95,86100.0,8.96,8.97,8.95,8.95,86100.0
2007-12-14 13:50:00,8.95,8.96,8.94,8.95,84000.0,8.95,8.96,8.94,8.95,84000.0
2007-12-14 14:00:00,8.95,8.96,8.91,8.96,4053000.0,8.95,8.96,8.91,8.96,4053000.0
2007-12-14 14:10:00,8.96,8.97,8.95,8.95,72000.0,8.96,8.97,8.95,8.95,72000.0
2007-12-14 14:20:00,8.95,8.96,8.95,8.95,48000.0,8.95,8.96,8.95,8.95,48000.0
2007-12-14 14:30:00,8.95,8.96,8.95,8.96,108000.0,8.95,8.96,8.95,8.96,108000.0
2007-12-14 14:40:00,8.96,8.97,8.94,8.94,174600.0,8.96,8.97,8.94,8.94,174600.0
2007-12-14 14:50:00,8.94,8.94,8.92,8.94,147600.0,8.94,8.94,8.92,8.94,147600.0
2007-12-14 15:00:00,8.94,8.95,8.91,8.92,142500.0,8.94,8.95,8.91,8.92,142500.0
2007-12-14 15:10:00,8.91,8.92,8.89,8.89,150000.0,8.91,8.92,8.89,8.89,150000.0
2007-12-14 15:20:00,8.89,8.89,8.86,8.88,134700.0,8.89,8.89,8.86,8.88,134700.0
2007-12-14 15:30:00,8.88,8.9,8.86,8.87,151200.0,8.88,8.9,8.86,8.87,151200.0
2007-12-14 15:40:00,8.87,8.88,8.85,8.87,119700.0,8.87,8.88,8.85,8.87,119700.0
2007-12-14 15:50:00,8.87,8.88,8.84,8.87,275100.0,8.87,8.88,8.84,8.87,275100.0
2007-12-17 09:30:00,9.0,9.0,8.84,8.87,180600.0,9.0,9.0,8.84,8.87,180600.0
2007-12-17 09:40:00,8.87,8.88,8.85,8.87,111900.0,8.87,8.88,8.85,8.87,111900.0
2007-12-17 09:50:00,8.87,8.88,8.84,8.87,114900.0,8.87,8.88,8.84,8.87,114900.0
2007-12-17 10:00:00,8.88,8.91,8.84,8.84,338100.0,8.88,8.91,8.84,8.84,338100.0
2007-12-17 10:10:00,8.84,8.85,8.83,8.85,136800.0,8.84,8.85,8.83,8.85,136800.0
2007-12-17 10:20:00,8.85,8.9,8.85,8.89,225000.0,8.85,8.9,8.85,8.89,225000.0
2007-12-17 10:30:00,8.88,8.88,8.86,8.87,143400.0,8.88,8.88,8.86,8.87,143400.0
2007-12-17 10:40:00,8.87,8.87,8.85,8.85,173700.0,8.87,8.87,8.85,8.85,173700.0
2007-12-17 10:50:00,8.85,8.89,8.84,8.88,251400.0,8.85,8.89,8.84,8.88,251400.0
2007-12-17 11:00:00,8.88,8.94,8.88,8.9,293400.0,8.88,8.94,8.88,8.9,293400.0
2007-12-17 11:10:00,8.9,8.91,8.89,8.9,87300.0,8.9,8.91,8.89,8.9,87300.0
2007-12-17 11:20:00,8.9,8.91,8.89,8.89,120300.0,8.9,8.91,8.89,8.89,120300.0
2007-12-17 11:30:00,8.89,8.89,8.88,8.88,119700.0,8.89,8.89,8.88,8.88,119700.0
2007-12-17 11:40:00,8.88,8.89,8.88,8.88,121500.0,8.88,8.89,8.88,8.88,121500.0
2007-12-17 11:50:00,8.88,8.89,8.87,8.87,284400.0,8.88,8.89,8.87,8.87,284400.0
2007-12-17 12:00:00,8.87,8.88,8.83,8.84,401700.0,8.87,8.88,8.83,8.84,401700.0
2007-12-17 12:10:00,8.84,8.87,8.84,8.85,183600.0,8.84,8.87,8.84,8.85,183600.0
2007-12-17 12:20:00,8.85,8.87,8.85,8.85,84600.0,8.85,8.87,8.85,8.85,84600.0
2007-12-17 12:30:00,8.85,8.87,8.85,8.86,64200.0,8.85,8.87,8.85,8.86,64200.0
2007-12-17 12:40:00,8.86,8.87,8.85,8.85,187800.0,8.86,8.87,8.85,8.85,187800.0
2007-12-17 12:50:00,8.86,8.87,8.84,8.85,181500.0,8.86,8.87,8.84,8.85,181500.0
2007-12-17 13:00:00,8.85,8.86,8.84,8.84,85200.0,8.85,8.86,8.84,8.84,85200.0
2007-12-17 13:10:00,8.85,8.85,8.8,8.81,160500.0,8.85,8.85,8.8,8.81,160500.0
2007-12-17 13:20:00,8.81,8.82,8.75,8.79,221400.0,8.81,8.82,8.75,8.79,221400.0
2007-12-17 13:30:00,8.79,8.82,8.78,8.79,87600.0,8.79,8.82,8.78,8.79,87600.0
2007-12-17 13:40:00,8.79,8.79,8.77,8.78,120600.0,8.79,8.79,8.77,8.78,120600.0
2007-12-17 13:50:00,8.78,8.78,8.76,8.78,181800.0,8.78,8.78,8.76,8.78,181800.0
2007-12-17 14:00:00,8.78,8.79,8.77,8.79,179100.0,8.78,8.79,8.77,8.79,179100.0
2007-12-17 14:10:00,8.79,8.79,8.77,8.78,157800.0,8.79,8.79,8.77,8.78,157800.0
2007-12-17 14:20:00,8.78,8.79,8.76,8.76,298500.0,8.78,8.79,8.76,8.76,298500.0
2007-12-17 14:30:00,8.76,8.77,8.74,8.76,248400.0,8.76,8.77,8.74,8.76,248400.0
2007-12-17 14:40:00,8.76,8.77,8.75,8.75,136200.0,8.76,8.77,8.75,8.75,136200.0
2007-12-17 14:50:00,8.75,8.76,8.73,8.74,200400.0,8.75,8.76,8.73,8.74,200400.0
2007-12-17 15:00:00,8.74,8.74,8.7,8.7,300900.0,8.74,8.74,8.7,8.7,300900.0
2007-12-17 15:10:00,8.7,8.7,8.64,8.64,481200.0,8.7,8.7,8.64,8.64,481200.0
2007-12-17 15:20:00,8.63,8.64,8.6,8.61,399900.0,8.63,8.64,8.6,8.61,399900.0
2007-12-17 15:30:00,8.61,8.63,8.6,8.63,382200.0,8.61,8.63,8.6,8.63,382200.0
2007-12-17 15:40:00,8.63,8.63,8.57,8.59,369900.0,8.63,8.63,8.57,8.59,369900.0
2007-12-17 15:50:00,8.59,8.62,8.59,8.6,419400.0,8.59,8.62,8.59,8.6,419400.0
2007-12-18 09:30:00,8.53,8.6,8.52,8.52,239700.0,8.53,8.6,8.52,8.52,239700.0
2007-12-18 09:40:00,8.52,8.53,8.42,8.43,178200.0,8.52,8.53,8.42,8.43,178200.0
2007-12-18 09:50:00,8.43,8.46,8.39,8.44,165600.0,8.43,8.46,8.39,8.44,165600.0
2007-12-18 10:00:00,8.44,8.44,8.41,8.41,374700.0,8.44,8.44,8.41,8.41,374700.0
2007-12-18 10:10:00,8.41,8.41,8.4,8.41,149700.0,8.41,8.41,8.4,8.41,149700.0
2007-12-18 10:20:00,8.4,8.49,8.4,8.49,210300.0,8.4,8.49,8.4,8.49,210300.0
2007-12-18 10:30:00,8.49,8.51,8.48,8.49,262500.0,8.49,8.51,8.48,8.49,262500.0
2007-12-18 10:40:00,8.49,8.53,8.48,8.5,219000.0,8.49,8.53,8.48,8.5,219000.0
2007-12-18 10:50:00,8.5,8.54,8.5,8.54,69600.0,8.5,8.54,8.5,8.54,69600.0
2007-12-18 11:00:00,8.53,8.56,8.53,8.56,93000.0,8.53,8.56,8.53,8.56,93000.0
2007-12-18 11:10:00,8.56,8.59,8.55,8.57,237300.0,8.56,8.59,8.55,8.57,237300.0
2007-12-18 11:20:00,8.57,8.6,8.56,8.59,111300.0,8.57,8.6,8.56,8.59,111300.0
2007-12-18 11:30:00,8.59,8.59,8.56,8.57,78600.0,8.59,8.59,8.56,8.57,78600.0
2007-12-18 11:40:00,8.57,8.57,8.53,8.56,112200.0,8.57,8.57,8.53,8.56,112200.0
2007-12-18 11:50:00,8.55,8.56,8.54,8.54,64500.0,8.55,8.56,8.54,8.54,64500.0
2007-12-18 12:00:00,8.54,8.58,8.53,8.58,146400.0,8.54,8.58,8.53,8.58,146400.0
2007-12-18 12:10:00,8.58,8.58,8.55,8.56,138900.0,8.58,8.58,8.55,8.56,138900.0
2007-12-18 12:20:00,8.56,8.59,8.55,8.58,84600.0,8.56,8.59,8.55,8.58,84600.0
2007-12-18 12:30:00,8.58,8.61,8.58,8.6,77400.0,8.58,8.61,8.58,8.6,77400.0
2007-12-18 12:40:00,8.6,8.6,8.59,8.59,90000.0,8.6,8.6,8.59,8.59,90000.0
2007-12-18 12:50:00,8.6,8.61,8.58,8.61,126600.0,8.6,8.61,8.58,8.61,126600.0
2007-12-18 13:00:00,8.61,8.61,8.55,8.56,108300.0,8.61,8.61,8.55,8.56,108300.0
2007-12-18 13:10:00,8.56,8.57,8.52,8.57,187800.0,8.56,8.57,8.52,8.57,187800.0
2007-12-18 13:20:00,8.56,8.64,8.56,8.62,183300.0,8.56,8.64,8.56,8.62,183300.0
2007-12-18 13:30:00,8.62,8.64,8.6,8.64,167700.0,8.62,8.64,8.6,8.64,167700.0
2007-12-18 13:40:00,8.65,8.67,8.62,8.66,99600.0,8.65,8.67,8.62,8.66,99600.0
2007-12-18 13:50:00,8.66,8.67,8.6,8.62,154800.0,8.66,8.67,8.6,8.62,154800.0
2007-12-18 14:00:00,8.62,8.67,8.61,8.67,106800.0,8.62,8.67,8.61,8.67,106800.0
2007-12-18 14:10:00,8.67,8.68,8.66,8.68,96600.0,8.67,8.68,8.66,8.68,96600.0
2007-12-18 14:20:00,8.68,8.7,8.66,8.7,150000.0,8.68,8.7,8.66,8.7,150000.0
2007-12-18 14:30:00,8.7,8.74,8.7,8.72,133500.0,8.7,8.74,8.7,8.72,133500.0
2007-12-18 14:40:00,8.72,8.74,8.7,8.71,307500.0,8.72,8.74,8.7,8.71,307500.0
2007-12-18 14:50:00,8.71,8.71,8.69,8.69,136200.0,8.71,8.71,8.69,8.69,136200.0
2007-12-18 15:00:00,8.69,8.73,8.69,8.71,151500.0,8.69,8.73,8.69,8.71,151500.0
2007-12-18 15:10:00,8.71,8.76,8.71,8.74,200100.0,8.71,8.76,8.71,8.74,200100.0
2007-12-18 15:20:00,8.74,8.8,8.73,8.77,351000.0,8.74,8.8,8.73,8.77,351000.0
2007-12-18 15:30:00,8.77,8.78,8.75,8.77,188400.0,8.77,8.78,8.75,8.77,188400.0
2007-12-18 15:40:00,8.77,8.78,8.72,8.74,147600.0,8.77,8.78,8.72,8.74,147600.0
2007-12-18 15:50:00,8.73,8.74,8.7,8.73,251700.0,8.73,8.74,8.7,8.73,251700.0
2007-12-19 09:30:00,8.65,8.73,8.61,8.61,96000.0,8.65,8.73,8.61,8.61,96000.0
2007-12-19 09:40:00,8.62,8.67,8.59,8.67,104100.0,8.62,8.67,8.59,8.67,104100.0
2007-12-19 09:50:00,8.67,8.77,8.67,8.76,123600.0,8.67,8.77,8.67,8.76,123600.0
2007-12-19 10:00:00,8.76,8.79,8.74,8.79,156000.0,8.76,8.79,8.74,8.79,156000.0
2007-12-19 10:10:00,8.79,8.85,8.79,8.84,285000.0,8.79,8.85,8.79,8.84,285000.0
2007-12-19 10:20:00,8.84,8.9,8.84,8.87,150900.0,8.84,8.9,8.84,8.87,150900.0
2007-12-19 10:30:00,8.88,8.9,8.81,8.85,267000.0,8.88,8.9,8.81,8.85,267000.0
2007-12-19 10:40:00,8.85,8.89,8.83,8.83,139500.0,8.85,8.89,8.83,8.83,139500.0
2007-12-19 10:50:00,8.83,8.87,8.82,8.83,138000.0,8.83,8.87,8.82,8.83,138000.0
2007-12-19 11:00:00,8.83,8.87,8.83,8.85,95700.0,8.83,8.87,8.83,8.85,95700.0
2007-12-19 11:10:00,8.85,8.88,8.81,8.81,312300.0,8.85,8.88,8.81,8.81,312300.0
2007-12-19 11:20:00,8.81,8.83,8.79,8.79,171300.0,8.81,8.83,8.79,8.79,171300.0
2007-12-19 11:30:00,8.79,8.8,8.74,8.75,117300.0,8.79,8.8,8.74,8.75,117300.0
2007-12-19 11:40:00,8.75,8.78,8.75,8.76,32100.0,8.75,8.78,8.75,8.76,32100.0
2007-12-19 11:50:00,8.75,8.75,8.69,8.7,44700.0,8.75,8.75,8.69,8.7,44700.0
2007-12-19 12:00:00,8.7,8.72,8.69,8.71,43500.0,8.7,8.72,8.69,8.71,43500.0
2007-12-19 12:10:00,8.71,8.72,8.71,8.71,51600.0,8.71,8.72,8.71,8.71,51600.0
2007-12-19 12:20:00,8.71,8.75,8.71,8.74,61800.0,8.71,8.75,8.71,8.74,61800.0
2007-12-19 12:30:00,8.73,8.73,8.71,8.72,60900.0,8.73,8.73,8.71,8.72,60900.0
2007-12-19 12:40:00,8.72,8.74,8.71,8.73,98400.0,8.72,8.74,8.71,8.73,98400.0
2007-12-19 12:50:00,8.73,8.73,8.72,8.72,24300.0,8.73,8.73,8.72,8.72,24300.0
2007-12-19 13:00:00,8.72,8.73,8.71,8.72,73500.0,8.72,8.73,8.71,8.72,73500.0
2007-12-19 13:10:00,8.72,8.74,8.72,8.73,54600.0,8.72,8.74,8.72,8.73,54600.0
2007-12-19 13:20:00,8.73,8.73,8.72,8.73,26100.0,8.73,8.73,8.72,8.73,26100.0
2007-12-19 13:30:00,8.74,8.74,8.73,8.74,45600.0,8.74,8.74,8.73,8.74,45600.0
2007-12-19 13:40:00,8.74,8.74,8.73,8.73,92100.0,8.74,8.74,8.73,8.73,92100.0
2007-12-19 13:50:00,8.73,8.74,8.72,8.73,78600.0,8.73,8.74,8.72,8.73,78600.0
2007-12-19 14:00:00,8.73,8.74,8.72,8.73,129300.0,8.73,8.74,8.72,8.73,129300.0
2007-12-19 14:10:00,8.73,8.74,8.73,8.73,141000.0,8.73,8.74,8.73,8.73,141000.0
2007-12-19 14:20:00,8.73,8.74,8.72,8.73,112500.0,8.73,8.74,8.72,8.73,112500.0
2007-12-19 14:30:00,8.73,8.73,8.72,8.72,57300.0,8.73,8.73,8.72,8.72,57300.0
2007-12-19 14:40:00,8.72,8.74,8.72,8.73,94200.0,8.72,8.74,8.72,8.73,94200.0
2007-12-19 14:50:00,8.73,8.74,8.73,8.73,75600.0,8.73,8.74,8.73,8.73,75600.0
2007-12-19 15:00:00,8.73,8.76,8.73,8.75,167700.0,8.73,8.76,8.73,8.75,167700.0
2007-12-19 15:10:00,8.75,8.76,8.74,8.75,122100.0,8.75,8.76,8.74,8.75,122100.0
2007-12-19 15:20:00,8.74,8.74,8.72,8.72,180600.0,8.74,8.74,8.72,8.72,180600.0
2007-12-19 15:30:00,8.72,8.74,8.72,8.73,143400.0,8.72,8.74,8.72,8.73,143400.0
2007-12-19 15:40:00,8.73,8.73,8.73,8.73,154800.0,8.73,8.73,8.73,8.73,154800.0
2007-12-19 15:50:00,8.73,8.74,8.73,8.73,216600.0,8.73,8.74,8.73,8.73,216600.0
2007-12-20 09:30:00,8.73,8.73,8.65,8.69,79800.0,8.73,8.73,8.65,8.69,79800.0
2007-12-20 09:40:00,8.7,8.71,8.67,8.69,69900.0,8.7,8.71,8.67,8.69,69900.0
2007-12-20 09:50:00,8.69,8.7,8.67,8.67,121200.0,8.69,8.7,8.67,8.67,121200.0
2007-12-20 10:00:00,8.67,8.68,8.65,8.67,79800.0,8.67,8.68,8.65,8.67,79800.0
2007-12-20 10:10:00,8.68,8.68,8.66,8.67,57000.0,8.68,8.68,8.66,8.67,57000.0
2007-12-20 10:20:00,8.67,8.69,8.67,8.68,32100.0,8.67,8.69,8.67,8.68,32100.0
2007-12-20 10:30:00,8.68,8.7,8.67,8.68,138600.0,8.68,8.7,8.67,8.68,138600.0
2007-12-20 10:40:00,8.68,8.7,8.67,8.69,112500.0,8.68,8.7,8.67,8.69,112500.0
2007-12-20 10:50:00,8.69,8.69,8.67,8.68,47400.0,8.69,8.69,8.67,8.68,47400.0
2007-12-20 11:00:00,8.68,8.69,8.67,8.67,98100.0,8.68,8.69,8.67,8.67,98100.0
2007-12-20 11:10:00,8.67,8.68,8.67,8.68,36600.0,8.67,8.68,8.67,8.68,36600.0
2007-12-20 11:20:00,8.68,8.68,8.65,8.65,83700.0,8.68,8.68,8.65,8.65,83700.0
2007-12-20 11:30:00,8.65,8.65,8.64,8.65,42900.0,8.65,8.65,8.64,8.65,42900.0
2007-12-20 11:40:00,8.65,8.66,8.61,8.61,53700.0,8.65,8.66,8.61,8.61,53700.0
2007-12-20 11:50:00,8.61,8.61,8.59,8.6,57300.0,8.61,8.61,8.59,8.6,57300.0
2007-12-20 12:00:00,8.6,8.61,8.58,8.6,46500.0,8.6,8.61,8.58,8.6,46500.0
2007-12-20 12:10:00,8.59,8.6,8.55,8.55,44100.0,8.59,8.6,8.55,8.55,44100.0
2007-12-20 12:20:00,8.55,8.58,8.54,8.57,56100.0,8.55,8.58,8.54,8.57,56100.0
2007-12-20 12:30:00,8.57,8.57,8.56,8.56,19200.0,8.57,8.57,8.56,8.56,19200.0
2007-12-20 12:40:00,8.56,8.6,8.56,8.58,62100.0,8.56,8.6,8.56,8.58,62100.0
2007-12-20 12:50:00,8.58,8.59,8.58,8.58,18900.0,8.58,8.59,8.58,8.58,18900.0
2007-12-20 13:00:00,8.58,8.61,8.57,8.61,47700.0,8.58,8.61,8.57,8.61,47700.0
2007-12-20 13:10:00,8.61,8.65,8.6,8.65,56700.0,8.61,8.65,8.6,8.65,56700.0
2007-12-20 13:20:00,8.65,8.67,8.65,8.66,81000.0,8.65,8.67,8.65,8.66,81000.0
2007-12-20 13:30:00,8.66,8.67,8.65,8.67,50700.0,8.66,8.67,8.65,8.67,50700.0
2007-12-20 13:40:00,8.66,8.66,8.64,8.65,35400.0,8.66,8.66,8.64,8.65,35400.0
2007-12-20 13:50:00,8.65,8.69,8.65,8.68,149400.0,8.65,8.69,8.65,8.68,149400.0
2007-12-20 14:00:00,8.68,8.69,8.66,8.68,247500.0,8.68,8.69,8.66,8.68,247500.0
2007-12-20 14:10:00,8.68,8.72,8.68,8.72,96600.0,8.68,8.72,8.68,8.72,96600.0
2007-12-20 14:20:00,8.72,8.76,8.71,8.75,168900.0,8.72,8.76,8.71,8.75,168900.0
2007-12-20 14:30:00,8.75,8.78,8.74,8.78,113100.0,8.75,8.78,8.74,8.78,113100.0
2007-12-20 14:40:00,8.77,8.79,8.77,8.78,108300.0,8.77,8.79,8.77,8.78,108300.0
2007-12-20 14:50:00,8.78,8.79,8.77,8.78,123600.0,8.78,8.79,8.77,8.78,123600.0
2007-12-20 15:00:00,8.78,8.79,8.75,8.77,134700.0,8.78,8.79,8.75,8.77,134700.0
2007-12-20 15:10:00,8.78,8.81,8.78,8.79,104700.0,8.78,8.81,8.78,8.79,104700.0
2007-12-20 15:20:00,8.8,8.8,8.75,8.76,125100.0,8.8,8.8,8.75,8.76,125100.0
2007-12-20 15:30:00,8.76,8.77,8.74,8.77,89100.0,8.76,8.77,8.74,8.77,89100.0
2007-12-20 15:40:00,8.77,8.77,8.74,8.75,86100.0,8.77,8.77,8.74,8.75,86100.0
2007-12-20 15:50:00,8.75,8.78,8.73,8.78,321300.0,8.75,8.78,8.73,8.78,321300.0
2007-12-21 09:30:00,8.98,9.0,8.86,8.89,561300.0,8.98,9.0,8.86,8.89,561300.0
2007-12-21 09:40:00,8.89,9.07,8.89,9.02,210300.0,8.89,9.07,8.89,9.02,210300.0
2007-12-21 09:50:00,9.01,9.01,8.86,8.88,237300.0,9.01,9.01,8.86,8.88,237300.0
2007-12-21 10:00:00,8.88,8.92,8.87,8.88,57600.0,8.88,8.92,8.87,8.88,57600.0
2007-12-21 10:10:00,8.88,8.88,8.85,8.87,132900.0,8.88,8.88,8.85,8.87,132900.0
2007-12-21 10:20:00,8.87,8.87,8.84,8.87,87900.0,8.87,8.87,8.84,8.87,87900.0
2007-12-21 10:30:00,8.87,8.88,8.86,8.86,81600.0,8.87,8.88,8.86,8.86,81600.0
2007-12-21 10:40:00,8.86,8.86,8.82,8.82,69600.0,8.86,8.86,8.82,8.82,69600.0
2007-12-21 10:50:00,8.82,8.83,8.8,8.82,57900.0,8.82,8.83,8.8,8.82,57900.0
2007-12-21 11:00:00,8.82,8.86,8.82,8.84,55500.0,8.82,8.86,8.82,8.84,55500.0
2007-12-21 11:10:00,8.84,8.87,8.83,8.84,30900.0,8.84,8.87,8.83,8.84,30900.0
2007-12-21 11:20:00,8.84,8.84,8.82,8.83,28200.0,8.84,8.84,8.82,8.83,28200.0
2007-12-21 11:30:00,8.83,8.83,8.82,8.82,57600.0,8.83,8.83,8.82,8.82,57600.0
2007-12-21 11:40:00,8.82,8.83,8.81,8.81,35700.0,8.82,8.83,8.81,8.81,35700.0
2007-12-21 11:50:00,8.81,8.81,8.78,8.81,72300.0,8.81,8.81,8.78,8.81,72300.0
2007-12-21 12:00:00,8.81,8.82,8.8,8.8,39600.0,8.81,8.82,8.8,8.8,39600.0
2007-12-21 12:10:00,8.8,8.8,8.79,8.8,46800.0,8.8,8.8,8.79,8.8,46800.0
2007-12-21 12:20:00,8.8,8.8,8.77,8.77,47400.0,8.8,8.8,8.77,8.77,47400.0
2007-12-21 12:30:00,8.77,8.79,8.77,8.79,232500.0,8.77,8.79,8.77,8.79,232500.0
2007-12-21 12:40:00,8.79,8.79,8.78,8.78,22200.0,8.79,8.79,8.78,8.78,22200.0
2007-12-21 12:50:00,8.79,8.79,8.77,8.78,101100.0,8.79,8.79,8.77,8.78,101100.0
2007-12-21 13:00:00,8.79,8.79,8.78,8.79,17100.0,8.79,8.79,8.78,8.79,17100.0
2007-12-21 13:10:00,8.79,8.79,8.79,8.79,14400.0,8.79,8.79,8.79,8.79,14400.0
2007-12-21 13:20:00,8.79,8.81,8.79,8.81,72900.0,8.79,8.81,8.79,8.81,72900.0
2007-12-21 13:30:00,8.81,8.82,8.8,8.81,34200.0,8.81,8.82,8.8,8.81,34200.0
2007-12-21 13:40:00,8.81,8.81,8.8,8.81,107700.0,8.81,8.81,8.8,8.81,107700.0
2007-12-21 13:50:00,8.81,8.82,8.79,8.79,111000.0,8.81,8.82,8.79,8.79,111000.0
2007-12-21 14:00:00,8.79,8.81,8.78,8.78,245100.0,8.79,8.81,8.78,8.78,245100.0
2007-12-21 14:10:00,8.78,8.79,8.78,8.79,84300.0,8.78,8.79,8.78,8.79,84300.0
2007-12-21 14:20:00,8.78,8.79,8.77,8.78,118500.0,8.78,8.79,8.77,8.78,118500.0
2007-12-21 14:30:00,8.78,8.79,8.77,8.79,90000.0,8.78,8.79,8.77,8.79,90000.0
2007-12-21 14:40:00,8.79,8.8,8.77,8.78,132600.0,8.79,8.8,8.77,8.78,132600.0
2007-12-21 14:50:00,8.78,8.79,8.78,8.79,62100.0,8.78,8.79,8.78,8.79,62100.0
2007-12-21 15:00:00,8.79,8.8,8.77,8.78,140400.0,8.79,8.8,8.77,8.78,140400.0
2007-12-21 15:10:00,8.77,8.78,8.74,8.76,162900.0,8.77,8.78,8.74,8.76,162900.0
2007-12-21 15:20:00,8.76,8.76,8.75,8.76,134100.0,8.76,8.76,8.75,8.76,134100.0
2007-12-21 15:30:00,8.76,8.76,8.75,8.75,189600.0,8.76,8.76,8.75,8.75,189600.0
2007-12-21 15:40:00,8.75,8.76,8.72,8.75,252900.0,8.75,8.76,8.72,8.75,252900.0
2007-12-21 15:50:00,8.76,8.82,8.76,8.82,815700.0,8.76,8.82,8.76,8.82,815700.0
2007-12-24 09:30:00,8.85,8.98,8.85,8.97,51300.0,8.85,8.98,8.85,8.97,51300.0
2007-12-24 09:40:00,8.98,9.09,8.98,9.07,164100.0,8.98,9.09,8.98,9.07,164100.0
2007-12-24 09:50:00,9.05,9.08,9.0,9.0,98700.0,9.05,9.08,9.0,9.0,98700.0
2007-12-24 10:00:00,9.0,9.03,8.96,8.99,54300.0,9.0,9.03,8.96,8.99,54300.0
2007-12-24 10:10:00,8.99,9.0,8.97,8.97,51600.0,8.99,9.0,8.97,8.97,51600.0
2007-12-24 10:20:00,8.97,8.98,8.94,8.95,42600.0,8.97,8.98,8.94,8.95,42600.0
2007-12-24 10:30:00,8.95,9.02,8.95,9.0,53100.0,8.95,9.02,8.95,9.0,53100.0
2007-12-24 10:40:00,9.0,9.01,8.98,8.99,69300.0,9.0,9.01,8.98,8.99,69300.0
2007-12-24 10:50:00,8.99,8.99,8.97,8.98,22800.0,8.99,8.99,8.97,8.98,22800.0
2007-12-24 11:00:00,8.97,8.97,8.93,8.93,44400.0,8.97,8.97,8.93,8.93,44400.0
2007-12-24 11:10:00,8.93,8.97,8.93,8.96,50100.0,8.93,8.97,8.93,8.96,50100.0
2007-12-24 11:20:00,8.96,8.99,8.95,8.99,29400.0,8.96,8.99,8.95,8.99,29400.0
2007-12-24 11:30:00,8.98,9.0,8.98,8.98,20700.0,8.98,9.0,8.98,8.98,20700.0
2007-12-24 11:40:00,8.98,9.01,8.98,8.99,35400.0,8.98,9.01,8.98,8.99,35400.0
2007-12-24 11:50:00,8.99,9.01,8.99,9.0,17100.0,8.99,9.01,8.99,9.0,17100.0
2007-12-24 12:00:00,9.0,9.04,9.0,9.04,19500.0,9.0,9.04,9.0,9.04,19500.0
2007-12-24 12:10:00,9.03,9.03,9.02,9.03,11100.0,9.03,9.03,9.02,9.03,11100.0
2007-12-24 12:20:00,9.03,9.04,9.02,9.04,30000.0,9.03,9.04,9.02,9.04,30000.0
2007-12-24 12:30:00,9.04,9.06,9.03,9.06,24900.0,9.04,9.06,9.03,9.06,24900.0
2007-12-24 12:40:00,9.05,9.1,9.05,9.07,64800.0,9.05,9.1,9.05,9.07,64800.0
2007-12-24 12:50:00,9.08,9.1,9.06,9.1,91500.0,9.08,9.1,9.06,9.1,91500.0
2007-12-24 13:00:00,9.1,9.1,9.1,9.1,9300.0,9.1,9.1,9.1,9.1,9300.0
2007-12-24 13:10:00,9.01,9.01,9.01,9.01,10200.0,9.01,9.01,9.01,9.01,10200.0
2007-12-24 13:20:00,9.01,9.01,9.01,9.01,3600.0,9.01,9.01,9.01,9.01,3600.0
2007-12-24 13:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 13:40:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 13:50:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:00:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:10:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:20:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:40:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:50:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:00:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:10:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:20:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:40:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:50:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-26 09:30:00,9.04,9.04,8.85,8.89,118800.0,9.04,9.04,8.85,8.89,118800.0
2007-12-26 09:40:00,8.88,8.93,8.85,8.87,84000.0,8.88,8.93,8.85,8.87,84000.0
2007-12-26 09:50:00,8.87,8.87,8.83,8.84,112500.0,8.87,8.87,8.83,8.84,112500.0
2007-12-26 10:00:00,8.85,8.87,8.82,8.86,82500.0,8.85,8.87,8.82,8.86,82500.0
2007-12-26 10:10:00,8.86,8.87,8.82,8.85,84900.0,8.86,8.87,8.82,8.85,84900.0
2007-12-26 10:20:00,8.84,8.85,8.82,8.83,103500.0,8.84,8.85,8.82,8.83,103500.0
2007-12-26 10:30:00,8.84,8.86,8.8,8.82,109200.0,8.84,8.86,8.8,8.82,109200.0
2007-12-26 10:40:00,8.82,8.84,8.79,8.84,84300.0,8.82,8.84,8.79,8.84,84300.0
2007-12-26 10:50:00,8.84,8.85,8.83,8.85,91800.0,8.84,8.85,8.83,8.85,91800.0
2007-12-26 11:00:00,8.85,8.85,8.84,8.85,38100.0,8.85,8.85,8.84,8.85,38100.0
2007-12-26 11:10:00,8.85,8.85,8.84,8.84,77100.0,8.85,8.85,8.84,8.84,77100.0
2007-12-26 11:20:00,8.84,8.86,8.84,8.85,55200.0,8.84,8.86,8.84,8.85,55200.0
2007-12-26 11:30:00,8.85,8.86,8.84,8.85,56700.0,8.85,8.86,8.84,8.85,56700.0
2007-12-26 11:40:00,8.85,8.86,8.84,8.85,35700.0,8.85,8.86,8.84,8.85,35700.0
2007-12-26 11:50:00,8.85,8.86,8.83,8.83,64800.0,8.85,8.86,8.83,8.83,64800.0
2007-12-26 12:00:00,8.83,8.84,8.83,8.83,53700.0,8.83,8.84,8.83,8.83,53700.0
2007-12-26 12:10:00,8.83,8.86,8.83,8.86,63000.0,8.83,8.86,8.83,8.86,63000.0
2007-12-26 12:20:00,8.87,8.88,8.86,8.88,62400.0,8.87,8.88,8.86,8.88,62400.0
2007-12-26 12:30:00,8.88,8.89,8.86,8.86,40800.0,8.88,8.89,8.86,8.86,40800.0
2007-12-26 12:40:00,8.86,8.87,8.86,8.87,36600.0,8.86,8.87,8.86,8.87,36600.0
2007-12-26 12:50:00,8.87,8.88,8.85,8.85,35100.0,8.87,8.88,8.85,8.85,35100.0
2007-12-26 13:00:00,8.85,8.9,8.85,8.89,26700.0,8.85,8.9,8.85,8.89,26700.0
2007-12-26 13:10:00,8.9,8.92,8.89,8.91,39300.0,8.9,8.92,8.89,8.91,39300.0
2007-12-26 13:20:00,8.91,8.92,8.89,8.9,35700.0,8.91,8.92,8.89,8.9,35700.0
2007-12-26 13:30:00,8.9,8.91,8.89,8.91,47400.0,8.9,8.91,8.89,8.91,47400.0
2007-12-26 13:40:00,8.9,8.92,8.87,8.92,83400.0,8.9,8.92,8.87,8.92,83400.0
2007-12-26 13:50:00,8.91,8.94,8.91,8.94,35400.0,8.91,8.94,8.91,8.94,35400.0
2007-12-26 14:00:00,8.94,8.95,8.9,8.92,45600.0,8.94,8.95,8.9,8.92,45600.0
2007-12-26 14:10:00,8.92,8.93,8.87,8.89,40800.0,8.92,8.93,8.87,8.89,40800.0
2007-12-26 14:20:00,8.89,8.92,8.89,8.91,48900.0,8.89,8.92,8.89,8.91,48900.0
2007-12-26 14:30:00,8.91,8.94,8.91,8.91,68700.0,8.91,8.94,8.91,8.91,68700.0
2007-12-26 14:40:00,8.92,8.95,8.92,8.94,37200.0,8.92,8.95,8.92,8.94,37200.0
2007-12-26 14:50:00,8.94,8.95,8.94,8.95,39300.0,8.94,8.95,8.94,8.95,39300.0
2007-12-26 15:00:00,8.94,8.94,8.91,8.92,80700.0,8.94,8.94,8.91,8.92,80700.0
2007-12-26 15:10:00,8.93,8.93,8.91,8.92,60300.0,8.93,8.93,8.91,8.92,60300.0
2007-12-26 15:20:00,8.92,8.93,8.91,8.93,68400.0,8.92,8.93,8.91,8.93,68400.0
2007-12-26 15:30:00,8.92,8.93,8.91,8.92,77100.0,8.92,8.93,8.91,8.92,77100.0
2007-12-26 15:40:00,8.92,8.93,8.89,8.92,100800.0,8.92,8.93,8.89,8.92,100800.0
2007-12-26 15:50:00,8.92,8.92,8.9,8.92,164400.0,8.92,8.92,8.9,8.92,164400.0
2007-12-27 09:30:00,8.84,8.87,8.81,8.83,59700.0,8.84,8.87,8.81,8.83,59700.0
2007-12-27 09:40:00,8.82,8.83,8.8,8.82,34500.0,8.82,8.83,8.8,8.82,34500.0
2007-12-27 09:50:00,8.81,8.82,8.77,8.78,46200.0,8.81,8.82,8.77,8.78,46200.0
2007-12-27 10:00:00,8.78,8.83,8.77,8.8,51000.0,8.78,8.83,8.77,8.8,51000.0
2007-12-27 10:10:00,8.8,8.8,8.76,8.76,13200.0,8.8,8.8,8.76,8.76,13200.0
2007-12-27 10:20:00,8.76,8.76,8.75,8.76,9900.0,8.76,8.76,8.75,8.76,9900.0
2007-12-27 10:30:00,8.76,8.79,8.75,8.75,34200.0,8.76,8.79,8.75,8.75,34200.0
2007-12-27 10:40:00,8.74,8.75,8.73,8.73,20400.0,8.74,8.75,8.73,8.73,20400.0
2007-12-27 10:50:00,8.73,8.74,8.71,8.71,22800.0,8.73,8.74,8.71,8.71,22800.0
2007-12-27 11:00:00,8.71,8.72,8.7,8.71,27000.0,8.71,8.72,8.7,8.71,27000.0
2007-12-27 11:10:00,8.71,8.75,8.71,8.74,16500.0,8.71,8.75,8.71,8.74,16500.0
2007-12-27 11:20:00,8.75,8.77,8.75,8.75,27000.0,8.75,8.77,8.75,8.75,27000.0
2007-12-27 11:30:00,8.75,8.75,8.72,8.72,12300.0,8.75,8.75,8.72,8.72,12300.0
2007-12-27 11:40:00,8.72,8.77,8.71,8.76,20700.0,8.72,8.77,8.71,8.76,20700.0
2007-12-27 11:50:00,8.75,8.77,8.74,8.77,11700.0,8.75,8.77,8.74,8.77,11700.0
2007-12-27 12:00:00,8.77,8.77,8.71,8.72,51300.0,8.77,8.77,8.71,8.72,51300.0
2007-12-27 12:10:00,8.72,8.75,8.72,8.73,24000.0,8.72,8.75,8.72,8.73,24000.0
2007-12-27 12:20:00,8.73,8.75,8.71,8.72,18000.0,8.73,8.75,8.71,8.72,18000.0
2007-12-27 12:30:00,8.72,8.73,8.7,8.71,34200.0,8.72,8.73,8.7,8.71,34200.0
2007-12-27 12:40:00,8.71,8.74,8.71,8.74,17400.0,8.71,8.74,8.71,8.74,17400.0
2007-12-27 12:50:00,8.75,8.75,8.71,8.71,12000.0,8.75,8.75,8.71,8.71,12000.0
2007-12-27 13:00:00,8.71,8.73,8.71,8.73,20100.0,8.71,8.73,8.71,8.73,20100.0
2007-12-27 13:10:00,8.74,8.75,8.73,8.74,34800.0,8.74,8.75,8.73,8.74,34800.0
2007-12-27 13:20:00,8.74,8.77,8.73,8.77,26700.0,8.74,8.77,8.73,8.77,26700.0
2007-12-27 13:30:00,8.77,8.77,8.76,8.77,31800.0,8.77,8.77,8.76,8.77,31800.0
2007-12-27 13:40:00,8.77,8.78,8.75,8.78,35700.0,8.77,8.78,8.75,8.78,35700.0
2007-12-27 13:50:00,8.78,8.79,8.77,8.78,51600.0,8.78,8.79,8.77,8.78,51600.0
2007-12-27 14:00:00,8.78,8.79,8.76,8.79,37800.0,8.78,8.79,8.76,8.79,37800.0
2007-12-27 14:10:00,8.78,8.79,8.77,8.78,27600.0,8.78,8.79,8.77,8.78,27600.0
2007-12-27 14:20:00,8.78,8.8,8.78,8.79,27600.0,8.78,8.8,8.78,8.79,27600.0
2007-12-27 14:30:00,8.78,8.78,8.75,8.77,78600.0,8.78,8.78,8.75,8.77,78600.0
2007-12-27 14:40:00,8.77,8.81,8.76,8.81,91500.0,8.77,8.81,8.76,8.81,91500.0
2007-12-27 14:50:00,8.81,8.82,8.8,8.81,66300.0,8.81,8.82,8.8,8.81,66300.0
2007-12-27 15:00:00,8.81,8.82,8.8,8.8,51000.0,8.81,8.82,8.8,8.8,51000.0
2007-12-27 15:10:00,8.8,8.81,8.8,8.8,59400.0,8.8,8.81,8.8,8.8,59400.0
2007-12-27 15:20:00,8.8,8.83,8.8,8.82,89700.0,8.8,8.83,8.8,8.82,89700.0
2007-12-27 15:30:00,8.81,8.82,8.8,8.81,118200.0,8.81,8.82,8.8,8.81,118200.0
2007-12-27 15:40:00,8.81,8.82,8.79,8.8,172200.0,8.81,8.82,8.79,8.8,172200.0
2007-12-27 15:50:00,8.8,8.8,8.77,8.77,279600.0,8.8,8.8,8.77,8.77,279600.0
2007-12-28 09:30:00,8.68,8.77,8.66,8.74,111600.0,8.68,8.77,8.66,8.74,111600.0
2007-12-28 09:40:00,8.74,8.74,8.72,8.73,19800.0,8.74,8.74,8.72,8.73,19800.0
2007-12-28 09:50:00,8.72,8.73,8.66,8.67,50700.0,8.72,8.73,8.66,8.67,50700.0
2007-12-28 10:00:00,8.67,8.69,8.61,8.69,69900.0,8.67,8.69,8.61,8.69,69900.0
2007-12-28 10:10:00,8.69,8.73,8.67,8.72,63900.0,8.69,8.73,8.67,8.72,63900.0
2007-12-28 10:20:00,8.72,8.73,8.69,8.72,100500.0,8.72,8.73,8.69,8.72,100500.0
2007-12-28 10:30:00,8.72,8.73,8.71,8.73,53700.0,8.72,8.73,8.71,8.73,53700.0
2007-12-28 10:40:00,8.73,8.73,8.7,8.72,31500.0,8.73,8.73,8.7,8.72,31500.0
2007-12-28 10:50:00,8.71,8.71,8.68,8.69,25500.0,8.71,8.71,8.68,8.69,25500.0
2007-12-28 11:00:00,8.69,8.71,8.68,8.71,63900.0,8.69,8.71,8.68,8.71,63900.0
2007-12-28 11:10:00,8.71,8.75,8.71,8.75,60900.0,8.71,8.75,8.71,8.75,60900.0
2007-12-28 11:20:00,8.75,8.75,8.75,8.75,30600.0,8.75,8.75,8.75,8.75,30600.0
2007-12-28 11:30:00,8.75,8.75,8.75,8.75,30000.0,8.75,8.75,8.75,8.75,30000.0
2007-12-28 11:40:00,8.75,8.76,8.75,8.75,37200.0,8.75,8.76,8.75,8.75,37200.0
2007-12-28 11:50:00,8.76,8.81,8.75,8.76,114600.0,8.76,8.81,8.75,8.76,114600.0
2007-12-28 12:00:00,8.76,8.78,8.76,8.77,57600.0,8.76,8.78,8.76,8.77,57600.0
2007-12-28 12:10:00,8.77,8.77,8.73,8.76,56700.0,8.77,8.77,8.73,8.76,56700.0
2007-12-28 12:20:00,8.77,8.8,8.76,8.78,66300.0,8.77,8.8,8.76,8.78,66300.0
2007-12-28 12:30:00,8.77,8.78,8.73,8.73,63900.0,8.77,8.78,8.73,8.73,63900.0
2007-12-28 12:40:00,8.73,8.77,8.72,8.77,119400.0,8.73,8.77,8.72,8.77,119400.0
2007-12-28 12:50:00,8.77,8.79,8.77,8.78,68700.0,8.77,8.79,8.77,8.78,68700.0
2007-12-28 13:00:00,8.78,8.81,8.78,8.79,159000.0,8.78,8.81,8.78,8.79,159000.0
2007-12-28 13:10:00,8.79,8.79,8.74,8.77,70800.0,8.79,8.79,8.74,8.77,70800.0
2007-12-28 13:20:00,8.77,8.77,8.76,8.76,13500.0,8.77,8.77,8.76,8.76,13500.0
2007-12-28 13:30:00,8.76,8.77,8.75,8.77,64200.0,8.76,8.77,8.75,8.77,64200.0
2007-12-28 13:40:00,8.77,8.77,8.76,8.77,23100.0,8.77,8.77,8.76,8.77,23100.0
2007-12-28 13:50:00,8.77,8.77,8.77,8.77,27600.0,8.77,8.77,8.77,8.77,27600.0
2007-12-28 14:00:00,8.77,8.77,8.74,8.75,118800.0,8.77,8.77,8.74,8.75,118800.0
2007-12-28 14:10:00,8.75,8.75,8.73,8.74,54000.0,8.75,8.75,8.73,8.74,54000.0
2007-12-28 14:20:00,8.74,8.74,8.73,8.73,34200.0,8.74,8.74,8.73,8.73,34200.0
2007-12-28 14:30:00,8.73,8.74,8.71,8.73,63600.0,8.73,8.74,8.71,8.73,63600.0
2007-12-28 14:40:00,8.73,8.73,8.71,8.72,43200.0,8.73,8.73,8.71,8.72,43200.0
2007-12-28 14:50:00,8.72,8.73,8.71,8.72,39000.0,8.72,8.73,8.71,8.72,39000.0
2007-12-28 15:00:00,8.72,8.73,8.71,8.72,125700.0,8.72,8.73,8.71,8.72,125700.0
2007-12-28 15:10:00,8.72,8.73,8.71,8.72,68700.0,8.72,8.73,8.71,8.72,68700.0
2007-12-28 15:20:00,8.72,8.74,8.71,8.72,129900.0,8.72,8.74,8.71,8.72,129900.0
2007-12-28 15:30:00,8.72,8.73,8.7,8.7,117300.0,8.72,8.73,8.7,8.7,117300.0
2007-12-28 15:40:00,8.71,8.72,8.7,8.71,131400.0,8.71,8.72,8.7,8.71,131400.0
2007-12-28 15:50:00,8.71,8.72,8.68,8.71,220500.0,8.71,8.72,8.68,8.71,220500.0
2007-12-31 09:30:00,8.68,8.7,8.6,8.6,49500.0,8.68,8.7,8.6,8.6,49500.0
2007-12-31 09:40:00,8.6,8.62,8.57,8.62,45000.0,8.6,8.62,8.57,8.62,45000.0
2007-12-31 09:50:00,8.62,8.66,8.62,8.65,25800.0,8.62,8.66,8.62,8.65,25800.0
2007-12-31 10:00:00,8.66,8.67,8.64,8.65,82500.0,8.66,8.67,8.64,8.65,82500.0
2007-12-31 10:10:00,8.65,8.68,8.64,8.68,34500.0,8.65,8.68,8.64,8.68,34500.0
2007-12-31 10:20:00,8.67,8.67,8.62,8.65,81300.0,8.67,8.67,8.62,8.65,81300.0
2007-12-31 10:30:00,8.65,8.67,8.61,8.61,88200.0,8.65,8.67,8.61,8.61,88200.0
2007-12-31 10:40:00,8.61,8.65,8.61,8.64,52500.0,8.61,8.65,8.61,8.64,52500.0
2007-12-31 10:50:00,8.64,8.64,8.63,8.64,26400.0,8.64,8.64,8.63,8.64,26400.0
2007-12-31 11:00:00,8.63,8.64,8.63,8.64,34800.0,8.63,8.64,8.63,8.64,34800.0
2007-12-31 11:10:00,8.64,8.64,8.6,8.6,55500.0,8.64,8.64,8.6,8.6,55500.0
2007-12-31 11:20:00,8.61,8.62,8.6,8.62,30300.0,8.61,8.62,8.6,8.62,30300.0
2007-12-31 11:30:00,8.62,8.64,8.62,8.64,16800.0,8.62,8.64,8.62,8.64,16800.0
2007-12-31 11:40:00,8.63,8.65,8.63,8.63,17100.0,8.63,8.65,8.63,8.63,17100.0
2007-12-31 11:50:00,8.63,8.64,8.6,8.62,70200.0,8.63,8.64,8.6,8.62,70200.0
2007-12-31 12:00:00,8.62,8.65,8.62,8.65,22800.0,8.62,8.65,8.62,8.65,22800.0
2007-12-31 12:10:00,8.65,8.67,8.65,8.65,13800.0,8.65,8.67,8.65,8.65,13800.0
2007-12-31 12:20:00,8.66,8.66,8.64,8.65,16500.0,8.66,8.66,8.64,8.65,16500.0
2007-12-31 12:30:00,8.65,8.65,8.63,8.63,45000.0,8.65,8.65,8.63,8.63,45000.0
2007-12-31 12:40:00,8.63,8.64,8.6,8.6,84600.0,8.63,8.64,8.6,8.6,84600.0
2007-12-31 12:50:00,8.6,8.61,8.59,8.6,125400.0,8.6,8.61,8.59,8.6,125400.0
2007-12-31 13:00:00,8.59,8.61,8.58,8.6,113400.0,8.59,8.61,8.58,8.6,113400.0
2007-12-31 13:10:00,8.61,8.64,8.6,8.61,75300.0,8.61,8.64,8.6,8.61,75300.0
2007-12-31 13:20:00,8.61,8.62,8.59,8.6,102600.0,8.61,8.62,8.59,8.6,102600.0
2007-12-31 13:30:00,8.6,8.61,8.6,8.61,42300.0,8.6,8.61,8.6,8.61,42300.0
2007-12-31 13:40:00,8.6,8.64,8.6,8.64,51300.0,8.6,8.64,8.6,8.64,51300.0
2007-12-31 13:50:00,8.63,8.65,8.63,8.64,54900.0,8.63,8.65,8.63,8.64,54900.0
2007-12-31 14:00:00,8.63,8.63,8.61,8.62,37800.0,8.63,8.63,8.61,8.62,37800.0
2007-12-31 14:10:00,8.62,8.65,8.62,8.64,60900.0,8.62,8.65,8.62,8.64,60900.0
2007-12-31 14:20:00,8.64,8.65,8.61,8.61,56400.0,8.64,8.65,8.61,8.61,56400.0
2007-12-31 14:30:00,8.61,8.65,8.61,8.65,27300.0,8.61,8.65,8.61,8.65,27300.0
2007-12-31 14:40:00,8.65,8.65,8.64,8.65,36300.0,8.65,8.65,8.64,8.65,36300.0
2007-12-31 14:50:00,8.66,8.67,8.65,8.66,31500.0,8.66,8.67,8.65,8.66,31500.0
2007-12-31 15:00:00,8.66,8.67,8.65,8.67,71100.0,8.66,8.67,8.65,8.67,71100.0
2007-12-31 15:10:00,8.66,8.71,8.66,8.71,90300.0,8.66,8.71,8.66,8.71,90300.0
2007-12-31 15:20:00,8.71,8.73,8.71,8.71,89400.0,8.71,8.73,8.71,8.71,89400.0
2007-12-31 15:30:00,8.71,8.73,8.71,8.71,149700.0,8.71,8.73,8.71,8.71,149700.0
2007-12-31 15:40:00,8.71,8.71,8.66,8.67,134100.0,8.71,8.71,8.66,8.67,134100.0
2007-12-31 15:50:00,8.66,8.67,8.64,8.64,311400.0,8.66,8.67,8.64,8.64,311400.0
2008-01-02 09:30:00,8.64,8.64,8.53,8.59,36600.0,8.64,8.64,8.53,8.59,36600.0
2008-01-02 09:40:00,8.61,8.62,8.56,8.62,46500.0,8.61,8.62,8.56,8.62,46500.0
2008-01-02 09:50:00,8.62,8.67,8.6,8.67,37500.0,8.62,8.67,8.6,8.67,37500.0
2008-01-02 10:00:00,8.66,8.66,8.57,8.59,58200.0,8.66,8.66,8.57,8.59,58200.0
2008-01-02 10:10:00,8.58,8.6,8.52,8.53,54000.0,8.58,8.6,8.52,8.53,54000.0
2008-01-02 10:20:00,8.53,8.57,8.52,8.57,61500.0,8.53,8.57,8.52,8.57,61500.0
2008-01-02 10:30:00,8.57,8.57,8.52,8.55,55500.0,8.57,8.57,8.52,8.55,55500.0
2008-01-02 10:40:00,8.55,8.56,8.53,8.55,61800.0,8.55,8.56,8.53,8.55,61800.0
2008-01-02 10:50:00,8.55,8.57,8.54,8.55,55800.0,8.55,8.57,8.54,8.55,55800.0
2008-01-02 11:00:00,8.56,8.57,8.53,8.53,49200.0,8.56,8.57,8.53,8.53,49200.0
2008-01-02 11:10:00,8.54,8.55,8.49,8.49,66300.0,8.54,8.55,8.49,8.49,66300.0
2008-01-02 11:20:00,8.49,8.49,8.43,8.44,64800.0,8.49,8.49,8.43,8.44,64800.0
2008-01-02 11:30:00,8.43,8.45,8.43,8.44,71400.0,8.43,8.45,8.43,8.44,71400.0
2008-01-02 11:40:00,8.44,8.44,8.4,8.4,60900.0,8.44,8.44,8.4,8.4,60900.0
2008-01-02 11:50:00,8.41,8.45,8.4,8.45,60000.0,8.41,8.45,8.4,8.45,60000.0
2008-01-02 12:00:00,8.45,8.45,8.4,8.42,99900.0,8.45,8.45,8.4,8.42,99900.0
2008-01-02 12:10:00,8.42,8.44,8.39,8.41,46500.0,8.42,8.44,8.39,8.41,46500.0
2008-01-02 12:20:00,8.4,8.41,8.36,8.39,64500.0,8.4,8.41,8.36,8.39,64500.0
2008-01-02 12:30:00,8.38,8.42,8.38,8.4,45300.0,8.38,8.42,8.38,8.4,45300.0
2008-01-02 12:40:00,8.4,8.4,8.38,8.4,66600.0,8.4,8.4,8.38,8.4,66600.0
2008-01-02 12:50:00,8.39,8.41,8.38,8.39,65700.0,8.39,8.41,8.38,8.39,65700.0
2008-01-02 13:00:00,8.39,8.4,8.37,8.38,74100.0,8.39,8.4,8.37,8.38,74100.0
2008-01-02 13:10:00,8.37,8.38,8.35,8.38,67200.0,8.37,8.38,8.35,8.38,67200.0
2008-01-02 13:20:00,8.38,8.39,8.34,8.36,51000.0,8.38,8.39,8.34,8.36,51000.0
2008-01-02 13:30:00,8.36,8.41,8.36,8.39,74400.0,8.36,8.41,8.36,8.39,74400.0
2008-01-02 13:40:00,8.4,8.42,8.39,8.42,43200.0,8.4,8.42,8.39,8.42,43200.0
2008-01-02 13:50:00,8.42,8.43,8.42,8.43,42000.0,8.42,8.43,8.42,8.43,42000.0
2008-01-02 14:00:00,8.43,8.5,8.41,8.49,121500.0,8.43,8.5,8.41,8.49,121500.0
2008-01-02 14:10:00,8.49,8.54,8.49,8.52,70800.0,8.49,8.54,8.49,8.52,70800.0
2008-01-02 14:20:00,8.52,8.52,8.48,8.49,57300.0,8.52,8.52,8.48,8.49,57300.0
2008-01-02 14:30:00,8.49,8.49,8.44,8.45,61800.0,8.49,8.49,8.44,8.45,61800.0
2008-01-02 14:40:00,8.45,8.48,8.44,8.47,79800.0,8.45,8.48,8.44,8.47,79800.0
2008-01-02 14:50:00,8.47,8.48,8.44,8.44,54600.0,8.47,8.48,8.44,8.44,54600.0
2008-01-02 15:00:00,8.44,8.46,8.39,8.4,81900.0,8.44,8.46,8.39,8.4,81900.0
2008-01-02 15:10:00,8.4,8.44,8.4,8.42,60900.0,8.4,8.44,8.4,8.42,60900.0
2008-01-02 15:20:00,8.42,8.44,8.41,8.41,77100.0,8.42,8.44,8.41,8.41,77100.0
2008-01-02 15:30:00,8.41,8.45,8.4,8.43,78900.0,8.41,8.45,8.4,8.43,78900.0
2008-01-02 15:40:00,8.43,8.45,8.38,8.4,113700.0,8.43,8.45,8.38,8.4,113700.0
2008-01-02 15:50:00,8.39,8.43,8.39,8.43,274500.0,8.39,8.43,8.39,8.43,274500.0
2008-01-03 09:30:00,8.43,8.46,8.3,8.36,78300.0,8.43,8.46,8.3,8.36,78300.0
2008-01-03 09:40:00,8.36,8.36,8.28,8.3,62100.0,8.36,8.36,8.28,8.3,62100.0
2008-01-03 09:50:00,8.29,8.31,8.28,8.3,72600.0,8.29,8.31,8.28,8.3,72600.0
2008-01-03 10:00:00,8.31,8.37,8.29,8.33,50700.0,8.31,8.37,8.29,8.33,50700.0
2008-01-03 10:10:00,8.32,8.34,8.26,8.27,66600.0,8.32,8.34,8.26,8.27,66600.0
2008-01-03 10:20:00,8.28,8.31,8.26,8.29,55800.0,8.28,8.31,8.26,8.29,55800.0
2008-01-03 10:30:00,8.29,8.33,8.27,8.29,76200.0,8.29,8.33,8.27,8.29,76200.0
2008-01-03 10:40:00,8.29,8.29,8.25,8.29,56700.0,8.29,8.29,8.25,8.29,56700.0
2008-01-03 10:50:00,8.29,8.3,8.25,8.25,46800.0,8.29,8.3,8.25,8.25,46800.0
2008-01-03 11:00:00,8.25,8.27,8.24,8.26,65100.0,8.25,8.27,8.24,8.26,65100.0
2008-01-03 11:10:00,8.26,8.29,8.23,8.25,46500.0,8.26,8.29,8.23,8.25,46500.0
2008-01-03 11:20:00,8.25,8.26,8.22,8.23,68400.0,8.25,8.26,8.22,8.23,68400.0
2008-01-03 11:30:00,8.23,8.26,8.22,8.25,42900.0,8.23,8.26,8.22,8.25,42900.0
2008-01-03 11:40:00,8.25,8.27,8.21,8.22,46800.0,8.25,8.27,8.21,8.22,46800.0
2008-01-03 11:50:00,8.23,8.24,8.23,8.24,23400.0,8.23,8.24,8.23,8.24,23400.0
2008-01-03 12:00:00,8.23,8.24,8.22,8.23,44100.0,8.23,8.24,8.22,8.23,44100.0
2008-01-03 12:10:00,8.23,8.23,8.2,8.22,47400.0,8.23,8.23,8.2,8.22,47400.0
2008-01-03 12:20:00,8.21,8.25,8.21,8.24,24000.0,8.21,8.25,8.21,8.24,24000.0
2008-01-03 12:30:00,8.25,8.25,8.21,8.21,56700.0,8.25,8.25,8.21,8.21,56700.0
2008-01-03 12:40:00,8.21,8.23,8.21,8.23,93600.0,8.21,8.23,8.21,8.23,93600.0
2008-01-03 12:50:00,8.22,8.23,8.2,8.21,58500.0,8.22,8.23,8.2,8.21,58500.0
2008-01-03 13:00:00,8.21,8.21,8.16,8.16,80400.0,8.21,8.21,8.16,8.16,80400.0
2008-01-03 13:10:00,8.17,8.17,8.14,8.15,67200.0,8.17,8.17,8.14,8.15,67200.0
2008-01-03 13:20:00,8.15,8.15,8.12,8.13,160800.0,8.15,8.15,8.12,8.13,160800.0
2008-01-03 13:30:00,8.13,8.13,8.12,8.13,51900.0,8.13,8.13,8.12,8.13,51900.0
2008-01-03 13:40:00,8.13,8.15,8.12,8.15,61800.0,8.13,8.15,8.12,8.15,61800.0
2008-01-03 13:50:00,8.15,8.17,8.15,8.15,55800.0,8.15,8.17,8.15,8.15,55800.0
2008-01-03 14:00:00,8.15,8.17,8.15,8.17,40200.0,8.15,8.17,8.15,8.17,40200.0
2008-01-03 14:10:00,8.17,8.17,8.13,8.15,60900.0,8.17,8.17,8.13,8.15,60900.0
2008-01-03 14:20:00,8.14,8.17,8.14,8.15,56400.0,8.14,8.17,8.14,8.15,56400.0
2008-01-03 14:30:00,8.15,8.16,8.13,8.16,38400.0,8.15,8.16,8.13,8.16,38400.0
2008-01-03 14:40:00,8.16,8.16,8.14,8.15,32400.0,8.16,8.16,8.14,8.15,32400.0
2008-01-03 14:50:00,8.15,8.16,8.14,8.15,43500.0,8.15,8.16,8.14,8.15,43500.0
2008-01-03 15:00:00,8.16,8.16,8.15,8.15,48600.0,8.16,8.16,8.15,8.15,48600.0
2008-01-03 15:10:00,8.15,8.15,8.11,8.12,69000.0,8.15,8.15,8.11,8.12,69000.0
2008-01-03 15:20:00,8.12,8.12,8.07,8.08,75900.0,8.12,8.12,8.07,8.08,75900.0
2008-01-03 15:30:00,8.08,8.11,8.08,8.11,94800.0,8.08,8.11,8.08,8.11,94800.0
2008-01-03 15:40:00,8.11,8.12,8.11,8.11,60600.0,8.11,8.12,8.11,8.11,60600.0
2008-01-03 15:50:00,8.11,8.12,8.1,8.11,197400.0,8.11,8.12,8.1,8.11,197400.0
2008-01-04 09:30:00,8.04,8.04,7.83,7.83,195600.0,8.04,8.04,7.83,7.83,195600.0
2008-01-04 09:40:00,7.82,7.85,7.78,7.79,89400.0,7.82,7.85,7.78,7.79,89400.0
2008-01-04 09:50:00,7.79,7.8,7.76,7.78,64500.0,7.79,7.8,7.76,7.78,64500.0
2008-01-04 10:00:00,7.78,7.82,7.75,7.82,119400.0,7.78,7.82,7.75,7.82,119400.0
2008-01-04 10:10:00,7.83,7.83,7.77,7.78,87900.0,7.83,7.83,7.77,7.78,87900.0
2008-01-04 10:20:00,7.77,7.83,7.75,7.75,79500.0,7.77,7.83,7.75,7.75,79500.0
2008-01-04 10:30:00,7.75,7.83,7.75,7.8,68100.0,7.75,7.83,7.75,7.8,68100.0
2008-01-04 10:40:00,7.81,7.84,7.8,7.82,68700.0,7.81,7.84,7.8,7.82,68700.0
2008-01-04 10:50:00,7.81,7.82,7.77,7.77,60300.0,7.81,7.82,7.77,7.77,60300.0
2008-01-04 11:00:00,7.77,7.77,7.74,7.74,127800.0,7.77,7.77,7.74,7.74,127800.0
2008-01-04 11:10:00,7.75,7.75,7.72,7.75,101700.0,7.75,7.75,7.72,7.75,101700.0
2008-01-04 11:20:00,7.75,7.81,7.75,7.8,110400.0,7.75,7.81,7.75,7.8,110400.0
2008-01-04 11:30:00,7.79,7.81,7.79,7.8,55500.0,7.79,7.81,7.79,7.8,55500.0
2008-01-04 11:40:00,7.8,7.81,7.79,7.79,49500.0,7.8,7.81,7.79,7.79,49500.0
2008-01-04 11:50:00,7.78,7.8,7.78,7.8,48000.0,7.78,7.8,7.78,7.8,48000.0
2008-01-04 12:00:00,7.8,7.83,7.8,7.83,66300.0,7.8,7.83,7.8,7.83,66300.0
2008-01-04 12:10:00,7.83,7.83,7.81,7.81,35400.0,7.83,7.83,7.81,7.81,35400.0
2008-01-04 12:20:00,7.81,7.82,7.81,7.81,49800.0,7.81,7.82,7.81,7.81,49800.0
2008-01-04 12:30:00,7.8,7.81,7.75,7.76,89100.0,7.8,7.81,7.75,7.76,89100.0
2008-01-04 12:40:00,7.76,7.8,7.76,7.8,59700.0,7.76,7.8,7.76,7.8,59700.0
2008-01-04 12:50:00,7.8,7.8,7.79,7.79,30600.0,7.8,7.8,7.79,7.79,30600.0
2008-01-04 13:00:00,7.79,7.8,7.79,7.8,42900.0,7.79,7.8,7.79,7.8,42900.0
2008-01-04 13:10:00,7.8,7.8,7.77,7.78,60600.0,7.8,7.8,7.77,7.78,60600.0
2008-01-04 13:20:00,7.78,7.82,7.78,7.82,50700.0,7.78,7.82,7.78,7.82,50700.0
2008-01-04 13:30:00,7.81,7.82,7.75,7.76,69900.0,7.81,7.82,7.75,7.76,69900.0
2008-01-04 13:40:00,7.76,7.76,7.74,7.75,44700.0,7.76,7.76,7.74,7.75,44700.0
2008-01-04 13:50:00,7.75,7.75,7.74,7.75,82800.0,7.75,7.75,7.74,7.75,82800.0
2008-01-04 14:00:00,7.75,7.76,7.73,7.75,124500.0,7.75,7.76,7.73,7.75,124500.0
2008-01-04 14:10:00,7.74,7.74,7.7,7.71,130800.0,7.74,7.74,7.7,7.71,130800.0
2008-01-04 14:20:00,7.7,7.71,7.69,7.69,109500.0,7.7,7.71,7.69,7.69,109500.0
2008-01-04 14:30:00,7.69,7.69,7.66,7.66,94500.0,7.69,7.69,7.66,7.66,94500.0
2008-01-04 14:40:00,7.66,7.67,7.65,7.65,75300.0,7.66,7.67,7.65,7.65,75300.0
2008-01-04 14:50:00,7.65,7.68,7.64,7.68,128700.0,7.65,7.68,7.64,7.68,128700.0
2008-01-04 15:00:00,7.67,7.73,7.67,7.71,163500.0,7.67,7.73,7.67,7.71,163500.0
2008-01-04 15:10:00,7.71,7.74,7.71,7.73,77700.0,7.71,7.74,7.71,7.73,77700.0
2008-01-04 15:20:00,7.73,7.75,7.72,7.75,135900.0,7.73,7.75,7.72,7.75,135900.0
2008-01-04 15:30:00,7.75,7.75,7.71,7.72,200700.0,7.75,7.75,7.71,7.72,200700.0
2008-01-04 15:40:00,7.72,7.72,7.7,7.71,137100.0,7.72,7.72,7.7,7.71,137100.0
2008-01-04 15:50:00,7.71,7.73,7.69,7.73,598500.0,7.71,7.73,7.69,7.73,598500.0
2008-01-07 09:30:00,7.66,7.69,7.54,7.57,179700.0,7.66,7.69,7.54,7.57,179700.0
2008-01-07 09:40:00,7.57,7.71,7.57,7.7,100200.0,7.57,7.71,7.57,7.7,100200.0
2008-01-07 09:50:00,7.71,7.76,7.69,7.73,145800.0,7.71,7.76,7.69,7.73,145800.0
2008-01-07 10:00:00,7.73,7.73,7.66,7.68,95100.0,7.73,7.73,7.66,7.68,95100.0
2008-01-07 10:10:00,7.68,7.68,7.64,7.64,71700.0,7.68,7.68,7.64,7.64,71700.0
2008-01-07 10:20:00,7.64,7.64,7.6,7.61,122700.0,7.64,7.64,7.6,7.61,122700.0
2008-01-07 10:30:00,7.61,7.61,7.58,7.59,153900.0,7.61,7.61,7.58,7.59,153900.0
2008-01-07 10:40:00,7.59,7.62,7.58,7.59,103800.0,7.59,7.62,7.58,7.59,103800.0
2008-01-07 10:50:00,7.59,7.62,7.58,7.58,144000.0,7.59,7.62,7.58,7.58,144000.0
2008-01-07 11:00:00,7.58,7.6,7.56,7.59,193200.0,7.58,7.6,7.56,7.59,193200.0
2008-01-07 11:10:00,7.59,7.62,7.59,7.6,154200.0,7.59,7.62,7.59,7.6,154200.0
2008-01-07 11:20:00,7.6,7.65,7.6,7.64,104100.0,7.6,7.65,7.6,7.64,104100.0
2008-01-07 11:30:00,7.64,7.72,7.64,7.69,100200.0,7.64,7.72,7.64,7.69,100200.0
2008-01-07 11:40:00,7.69,7.71,7.65,7.65,77700.0,7.69,7.71,7.65,7.65,77700.0
2008-01-07 11:50:00,7.65,7.69,7.65,7.67,84900.0,7.65,7.69,7.65,7.67,84900.0
2008-01-07 12:00:00,7.66,7.67,7.64,7.67,121200.0,7.66,7.67,7.64,7.67,121200.0
2008-01-07 12:10:00,7.67,7.67,7.63,7.64,103200.0,7.67,7.67,7.63,7.64,103200.0
2008-01-07 12:20:00,7.64,7.71,7.64,7.7,70800.0,7.64,7.71,7.64,7.7,70800.0
2008-01-07 12:30:00,7.7,7.71,7.68,7.68,90600.0,7.7,7.71,7.68,7.68,90600.0
2008-01-07 12:40:00,7.69,7.69,7.68,7.69,99600.0,7.69,7.69,7.68,7.69,99600.0
2008-01-07 12:50:00,7.69,7.73,7.69,7.73,114900.0,7.69,7.73,7.69,7.73,114900.0
2008-01-07 13:00:00,7.73,7.73,7.72,7.72,124200.0,7.73,7.73,7.72,7.72,124200.0
2008-01-07 13:10:00,7.73,7.74,7.72,7.74,65100.0,7.73,7.74,7.72,7.74,65100.0
2008-01-07 13:20:00,7.74,7.76,7.73,7.76,111300.0,7.74,7.76,7.73,7.76,111300.0
2008-01-07 13:30:00,7.76,7.78,7.75,7.76,188400.0,7.76,7.78,7.75,7.76,188400.0
2008-01-07 13:40:00,7.76,7.76,7.72,7.75,149700.0,7.76,7.76,7.72,7.75,149700.0
2008-01-07 13:50:00,7.75,7.76,7.74,7.74,157800.0,7.75,7.76,7.74,7.74,157800.0
2008-01-07 14:00:00,7.75,7.75,7.7,7.7,79200.0,7.75,7.75,7.7,7.7,79200.0
2008-01-07 14:10:00,7.69,7.7,7.67,7.67,105900.0,7.69,7.7,7.67,7.67,105900.0
2008-01-07 14:20:00,7.67,7.68,7.66,7.67,46200.0,7.67,7.68,7.66,7.67,46200.0
2008-01-07 14:30:00,7.67,7.7,7.67,7.7,62100.0,7.67,7.7,7.67,7.7,62100.0
2008-01-07 14:40:00,7.7,7.71,7.67,7.69,77700.0,7.7,7.71,7.67,7.69,77700.0
2008-01-07 14:50:00,7.68,7.69,7.67,7.69,62100.0,7.68,7.69,7.67,7.69,62100.0
2008-01-07 15:00:00,7.69,7.69,7.66,7.67,81300.0,7.69,7.69,7.66,7.67,81300.0
2008-01-07 15:10:00,7.67,7.69,7.63,7.64,175200.0,7.67,7.69,7.63,7.64,175200.0
2008-01-07 15:20:00,7.64,7.67,7.64,7.64,104700.0,7.64,7.67,7.64,7.64,104700.0
2008-01-07 15:30:00,7.64,7.66,7.64,7.65,152700.0,7.64,7.66,7.64,7.65,152700.0
2008-01-07 15:40:00,7.65,7.68,7.65,7.68,276600.0,7.65,7.68,7.65,7.68,276600.0
2008-01-07 15:50:00,7.68,7.7,7.66,7.69,363000.0,7.68,7.7,7.66,7.69,363000.0
2008-01-08 09:30:00,7.68,7.69,7.59,7.59,77400.0,7.68,7.69,7.59,7.59,77400.0
2008-01-08 09:40:00,7.6,7.62,7.58,7.58,204300.0,7.6,7.62,7.58,7.58,204300.0
2008-01-08 09:50:00,7.58,7.59,7.54,7.56,143700.0,7.58,7.59,7.54,7.56,143700.0
2008-01-08 10:00:00,7.55,7.56,7.53,7.54,173700.0,7.55,7.56,7.53,7.54,173700.0
2008-01-08 10:10:00,7.54,7.57,7.51,7.55,527100.0,7.54,7.57,7.51,7.55,527100.0
2008-01-08 10:20:00,7.56,7.57,7.49,7.56,217200.0,7.56,7.57,7.49,7.56,217200.0
2008-01-08 10:30:00,7.55,7.64,7.55,7.64,196200.0,7.55,7.64,7.55,7.64,196200.0
2008-01-08 10:40:00,7.64,7.69,7.63,7.64,219600.0,7.64,7.69,7.63,7.64,219600.0
2008-01-08 10:50:00,7.64,7.7,7.64,7.67,203100.0,7.64,7.7,7.64,7.67,203100.0
2008-01-08 11:00:00,7.67,7.69,7.64,7.64,89400.0,7.67,7.69,7.64,7.64,89400.0
2008-01-08 11:10:00,7.64,7.64,7.58,7.61,78000.0,7.64,7.64,7.58,7.61,78000.0
2008-01-08 11:20:00,7.62,7.62,7.58,7.58,79200.0,7.62,7.62,7.58,7.58,79200.0
2008-01-08 11:30:00,7.58,7.58,7.54,7.54,84000.0,7.58,7.58,7.54,7.54,84000.0
2008-01-08 11:40:00,7.53,7.55,7.52,7.52,78000.0,7.53,7.55,7.52,7.52,78000.0
2008-01-08 11:50:00,7.52,7.59,7.51,7.58,54600.0,7.52,7.59,7.51,7.58,54600.0
2008-01-08 12:00:00,7.58,7.58,7.51,7.54,81600.0,7.58,7.58,7.51,7.54,81600.0
2008-01-08 12:10:00,7.53,7.55,7.52,7.53,72900.0,7.53,7.55,7.52,7.53,72900.0
2008-01-08 12:20:00,7.53,7.57,7.53,7.56,66000.0,7.53,7.57,7.53,7.56,66000.0
2008-01-08 12:30:00,7.56,7.56,7.52,7.55,81300.0,7.56,7.56,7.52,7.55,81300.0
2008-01-08 12:40:00,7.55,7.55,7.53,7.54,56400.0,7.55,7.55,7.53,7.54,56400.0
2008-01-08 12:50:00,7.54,7.54,7.51,7.54,93300.0,7.54,7.54,7.51,7.54,93300.0
2008-01-08 13:00:00,7.53,7.55,7.47,7.54,207000.0,7.53,7.55,7.47,7.54,207000.0
2008-01-08 13:10:00,7.54,7.58,7.54,7.55,69900.0,7.54,7.58,7.54,7.55,69900.0
2008-01-08 13:20:00,7.55,7.6,7.55,7.6,74400.0,7.55,7.6,7.55,7.6,74400.0
2008-01-08 13:30:00,7.6,7.61,7.59,7.59,47700.0,7.6,7.61,7.59,7.59,47700.0
2008-01-08 13:40:00,7.6,7.62,7.59,7.61,87900.0,7.6,7.62,7.59,7.61,87900.0
2008-01-08 13:50:00,7.61,7.63,7.61,7.63,102300.0,7.61,7.63,7.61,7.63,102300.0
2008-01-08 14:00:00,7.63,7.63,7.6,7.63,64500.0,7.63,7.63,7.6,7.63,64500.0
2008-01-08 14:10:00,7.63,7.67,7.63,7.65,78300.0,7.63,7.67,7.63,7.65,78300.0
2008-01-08 14:20:00,7.65,7.67,7.65,7.66,67200.0,7.65,7.67,7.65,7.66,67200.0
2008-01-08 14:30:00,7.66,7.67,7.66,7.66,90600.0,7.66,7.67,7.66,7.66,90600.0
2008-01-08 14:40:00,7.66,7.67,7.59,7.6,110400.0,7.66,7.67,7.59,7.6,110400.0
2008-01-08 14:50:00,7.61,7.61,7.56,7.56,90900.0,7.61,7.61,7.56,7.56,90900.0
2008-01-08 15:00:00,7.56,7.56,7.53,7.54,126600.0,7.56,7.56,7.53,7.54,126600.0
2008-01-08 15:10:00,7.53,7.54,7.49,7.5,163200.0,7.53,7.54,7.49,7.5,163200.0
2008-01-08 15:20:00,7.49,7.5,7.47,7.49,152700.0,7.49,7.5,7.47,7.49,152700.0
2008-01-08 15:30:00,7.49,7.51,7.48,7.49,229800.0,7.49,7.51,7.48,7.49,229800.0
2008-01-08 15:40:00,7.49,7.5,7.47,7.48,180900.0,7.49,7.5,7.47,7.48,180900.0
2008-01-08 15:50:00,7.48,7.48,7.42,7.42,297600.0,7.48,7.48,7.42,7.42,297600.0
2008-01-09 09:30:00,7.42,7.43,7.14,7.18,329700.0,7.42,7.43,7.14,7.18,329700.0
2008-01-09 09:40:00,7.17,7.19,7.1,7.13,306300.0,7.17,7.19,7.1,7.13,306300.0
2008-01-09 09:50:00,7.14,7.14,7.08,7.13,586200.0,7.14,7.14,7.08,7.13,586200.0
2008-01-09 10:00:00,7.13,7.2,7.13,7.18,353100.0,7.13,7.2,7.13,7.18,353100.0
2008-01-09 10:10:00,7.18,7.18,7.13,7.17,200100.0,7.18,7.18,7.13,7.17,200100.0
2008-01-09 10:20:00,7.17,7.18,7.09,7.16,186900.0,7.17,7.18,7.09,7.16,186900.0
2008-01-09 10:30:00,7.16,7.17,7.1,7.12,192900.0,7.16,7.17,7.1,7.12,192900.0
2008-01-09 10:40:00,7.13,7.15,7.12,7.14,207000.0,7.13,7.15,7.12,7.14,207000.0
2008-01-09 10:50:00,7.14,7.17,7.12,7.13,143100.0,7.14,7.17,7.12,7.13,143100.0
2008-01-09 11:00:00,7.13,7.17,7.12,7.16,97200.0,7.13,7.17,7.12,7.16,97200.0
2008-01-09 11:10:00,7.16,7.16,7.14,7.15,69000.0,7.16,7.16,7.14,7.15,69000.0
2008-01-09 11:20:00,7.15,7.16,7.13,7.16,131700.0,7.15,7.16,7.13,7.16,131700.0
2008-01-09 11:30:00,7.15,7.16,7.14,7.15,156600.0,7.15,7.16,7.14,7.15,156600.0
2008-01-09 11:40:00,7.15,7.16,7.14,7.15,172500.0,7.15,7.16,7.14,7.15,172500.0
2008-01-09 11:50:00,7.14,7.15,7.11,7.12,155100.0,7.14,7.15,7.11,7.12,155100.0
2008-01-09 12:00:00,7.12,7.13,7.11,7.11,119400.0,7.12,7.13,7.11,7.11,119400.0
2008-01-09 12:10:00,7.11,7.12,7.1,7.12,88800.0,7.11,7.12,7.1,7.12,88800.0
2008-01-09 12:20:00,7.12,7.13,7.09,7.12,123000.0,7.12,7.13,7.09,7.12,123000.0
2008-01-09 12:30:00,7.12,7.12,7.1,7.12,66300.0,7.12,7.12,7.1,7.12,66300.0
2008-01-09 12:40:00,7.12,7.12,7.05,7.11,122700.0,7.12,7.12,7.05,7.11,122700.0
2008-01-09 12:50:00,7.11,7.12,7.07,7.11,89400.0,7.11,7.12,7.07,7.11,89400.0
2008-01-09 13:00:00,7.11,7.11,7.07,7.08,66600.0,7.11,7.11,7.07,7.08,66600.0
2008-01-09 13:10:00,7.08,7.09,7.04,7.07,93000.0,7.08,7.09,7.04,7.07,93000.0
2008-01-09 13:20:00,7.07,7.07,7.03,7.03,152100.0,7.07,7.07,7.03,7.03,152100.0
2008-01-09 13:30:00,7.03,7.03,7.0,7.01,135300.0,7.03,7.03,7.0,7.01,135300.0
2008-01-09 13:40:00,7.02,7.02,7.0,7.01,80100.0,7.02,7.02,7.0,7.01,80100.0
2008-01-09 13:50:00,7.01,7.02,6.97,6.98,106800.0,7.01,7.02,6.97,6.98,106800.0
2008-01-09 14:00:00,6.98,6.99,6.94,6.96,161100.0,6.98,6.99,6.94,6.96,161100.0
2008-01-09 14:10:00,6.96,6.97,6.91,6.93,93300.0,6.96,6.97,6.91,6.93,93300.0
2008-01-09 14:20:00,6.93,6.96,6.93,6.95,90900.0,6.93,6.96,6.93,6.95,90900.0
2008-01-09 14:30:00,6.96,7.01,6.95,7.0,148800.0,6.96,7.01,6.95,7.0,148800.0
2008-01-09 14:40:00,6.99,7.06,6.99,7.05,156900.0,6.99,7.06,6.99,7.05,156900.0
2008-01-09 14:50:00,7.06,7.1,7.05,7.07,241500.0,7.06,7.1,7.05,7.07,241500.0
2008-01-09 15:00:00,7.07,7.13,7.06,7.13,234900.0,7.07,7.13,7.06,7.13,234900.0
2008-01-09 15:10:00,7.13,7.19,7.11,7.19,296100.0,7.13,7.19,7.11,7.19,296100.0
2008-01-09 15:20:00,7.19,7.25,7.18,7.21,465300.0,7.19,7.25,7.18,7.21,465300.0
2008-01-09 15:30:00,7.21,7.25,7.17,7.25,360900.0,7.21,7.25,7.17,7.25,360900.0
2008-01-09 15:40:00,7.25,7.31,7.25,7.3,436800.0,7.25,7.31,7.25,7.3,436800.0
2008-01-09 15:50:00,7.3,7.32,7.28,7.31,475800.0,7.3,7.32,7.28,7.31,475800.0
2008-01-10 09:30:00,7.18,7.21,7.12,7.18,88800.0,7.18,7.21,7.12,7.18,88800.0
2008-01-10 09:40:00,7.19,7.27,7.18,7.27,153900.0,7.19,7.27,7.18,7.27,153900.0
2008-01-10 09:50:00,7.27,7.34,7.27,7.34,210000.0,7.27,7.34,7.27,7.34,210000.0
2008-01-10 10:00:00,7.33,7.5,7.33,7.45,334800.0,7.33,7.5,7.33,7.45,334800.0
2008-01-10 10:10:00,7.45,7.48,7.43,7.47,171300.0,7.45,7.48,7.43,7.47,171300.0
2008-01-10 10:20:00,7.47,7.5,7.43,7.45,191400.0,7.47,7.5,7.43,7.45,191400.0
2008-01-10 10:30:00,7.44,7.46,7.44,7.45,131400.0,7.44,7.46,7.44,7.45,131400.0
2008-01-10 10:40:00,7.45,7.45,7.4,7.43,111000.0,7.45,7.45,7.4,7.43,111000.0
2008-01-10 10:50:00,7.43,7.43,7.36,7.39,106800.0,7.43,7.43,7.36,7.39,106800.0
2008-01-10 11:00:00,7.4,7.4,7.32,7.32,99900.0,7.4,7.4,7.32,7.32,99900.0
2008-01-10 11:10:00,7.32,7.37,7.32,7.37,108900.0,7.32,7.37,7.32,7.37,108900.0
2008-01-10 11:20:00,7.36,7.37,7.35,7.35,101400.0,7.36,7.37,7.35,7.35,101400.0
2008-01-10 11:30:00,7.35,7.36,7.35,7.35,104100.0,7.35,7.36,7.35,7.35,104100.0
2008-01-10 11:40:00,7.35,7.36,7.33,7.35,75000.0,7.35,7.36,7.33,7.35,75000.0
2008-01-10 11:50:00,7.35,7.42,7.35,7.4,81900.0,7.35,7.42,7.35,7.4,81900.0
2008-01-10 12:00:00,7.4,7.41,7.39,7.4,82800.0,7.4,7.41,7.39,7.4,82800.0
2008-01-10 12:10:00,7.41,7.46,7.4,7.45,122700.0,7.41,7.46,7.4,7.45,122700.0
2008-01-10 12:20:00,7.45,7.49,7.43,7.45,183300.0,7.45,7.49,7.43,7.45,183300.0
2008-01-10 12:30:00,7.45,7.47,7.41,7.42,115800.0,7.45,7.47,7.41,7.42,115800.0
2008-01-10 12:40:00,7.42,7.44,7.39,7.42,86400.0,7.42,7.44,7.39,7.42,86400.0
2008-01-10 12:50:00,7.42,7.52,7.42,7.5,84900.0,7.42,7.52,7.42,7.5,84900.0
2008-01-10 13:00:00,7.5,7.52,7.46,7.51,118500.0,7.5,7.52,7.46,7.51,118500.0
2008-01-10 13:10:00,7.52,7.52,7.45,7.48,137100.0,7.52,7.52,7.45,7.48,137100.0
2008-01-10 13:20:00,7.48,7.49,7.45,7.47,82500.0,7.48,7.49,7.45,7.47,82500.0
2008-01-10 13:30:00,7.47,7.47,7.39,7.4,76800.0,7.47,7.47,7.39,7.4,76800.0
2008-01-10 13:40:00,7.4,7.45,7.39,7.44,80700.0,7.4,7.45,7.39,7.44,80700.0
2008-01-10 13:50:00,7.43,7.46,7.4,7.46,56100.0,7.43,7.46,7.4,7.46,56100.0
2008-01-10 14:00:00,7.46,7.46,7.4,7.43,83400.0,7.46,7.46,7.4,7.43,83400.0
2008-01-10 14:10:00,7.43,7.49,7.39,7.48,108000.0,7.43,7.49,7.39,7.48,108000.0
2008-01-10 14:20:00,7.48,7.49,7.46,7.47,94800.0,7.48,7.49,7.46,7.47,94800.0
2008-01-10 14:30:00,7.47,7.5,7.45,7.5,90900.0,7.47,7.5,7.45,7.5,90900.0
2008-01-10 14:40:00,7.49,7.53,7.48,7.51,106500.0,7.49,7.53,7.48,7.51,106500.0
2008-01-10 14:50:00,7.53,7.54,7.5,7.53,75900.0,7.53,7.54,7.5,7.53,75900.0
2008-01-10 15:00:00,7.53,7.57,7.52,7.57,113400.0,7.53,7.57,7.52,7.57,113400.0
2008-01-10 15:10:00,7.57,7.61,7.56,7.58,138600.0,7.57,7.61,7.56,7.58,138600.0
2008-01-10 15:20:00,7.58,7.64,7.58,7.62,264900.0,7.58,7.64,7.58,7.62,264900.0
2008-01-10 15:30:00,7.63,7.7,7.62,7.65,369600.0,7.63,7.7,7.62,7.65,369600.0
2008-01-10 15:40:00,7.64,7.69,7.64,7.65,444900.0,7.64,7.69,7.64,7.65,444900.0
2008-01-10 15:50:00,7.65,7.67,7.58,7.61,634200.0,7.65,7.67,7.58,7.61,634200.0
2008-01-11 09:30:00,7.55,7.55,7.48,7.52,98700.0,7.55,7.55,7.48,7.52,98700.0
2008-01-11 09:40:00,7.51,7.53,7.48,7.51,192900.0,7.51,7.53,7.48,7.51,192900.0
2008-01-11 09:50:00,7.51,7.55,7.42,7.46,168300.0,7.51,7.55,7.42,7.46,168300.0
2008-01-11 10:00:00,7.46,7.46,7.37,7.39,154500.0,7.46,7.46,7.37,7.39,154500.0
2008-01-11 10:10:00,7.39,7.41,7.34,7.34,80400.0,7.39,7.41,7.34,7.34,80400.0
2008-01-11 10:20:00,7.34,7.38,7.33,7.35,117300.0,7.34,7.38,7.33,7.35,117300.0
2008-01-11 10:30:00,7.35,7.36,7.33,7.36,81300.0,7.35,7.36,7.33,7.36,81300.0
2008-01-11 10:40:00,7.36,7.37,7.32,7.36,52500.0,7.36,7.37,7.32,7.36,52500.0
2008-01-11 10:50:00,7.37,7.43,7.36,7.37,57600.0,7.37,7.43,7.36,7.37,57600.0
2008-01-11 11:00:00,7.37,7.4,7.35,7.35,96600.0,7.37,7.4,7.35,7.35,96600.0
2008-01-11 11:10:00,7.35,7.39,7.35,7.35,90300.0,7.35,7.39,7.35,7.35,90300.0
2008-01-11 11:20:00,7.36,7.4,7.34,7.38,63900.0,7.36,7.4,7.34,7.38,63900.0
2008-01-11 11:30:00,7.38,7.48,7.38,7.43,68100.0,7.38,7.48,7.38,7.43,68100.0
2008-01-11 11:40:00,7.44,7.46,7.43,7.46,73200.0,7.44,7.46,7.43,7.46,73200.0
2008-01-11 11:50:00,7.46,7.51,7.46,7.51,101100.0,7.46,7.51,7.46,7.51,101100.0
2008-01-11 12:00:00,7.51,7.52,7.48,7.48,158100.0,7.51,7.52,7.48,7.48,158100.0
2008-01-11 12:10:00,7.49,7.53,7.48,7.5,62400.0,7.49,7.53,7.48,7.5,62400.0
2008-01-11 12:20:00,7.5,7.52,7.5,7.52,65700.0,7.5,7.52,7.5,7.52,65700.0
2008-01-11 12:30:00,7.51,7.53,7.5,7.52,71400.0,7.51,7.53,7.5,7.52,71400.0
2008-01-11 12:40:00,7.52,7.52,7.5,7.51,88800.0,7.52,7.52,7.5,7.51,88800.0
2008-01-11 12:50:00,7.51,7.51,7.5,7.5,102600.0,7.51,7.51,7.5,7.5,102600.0
2008-01-11 13:00:00,7.5,7.51,7.49,7.5,144600.0,7.5,7.51,7.49,7.5,144600.0
2008-01-11 13:10:00,7.5,7.51,7.47,7.47,130200.0,7.5,7.51,7.47,7.47,130200.0
2008-01-11 13:20:00,7.47,7.48,7.44,7.47,237900.0,7.47,7.48,7.44,7.47,237900.0
2008-01-11 13:30:00,7.47,7.5,7.47,7.5,53700.0,7.47,7.5,7.47,7.5,53700.0
2008-01-11 13:40:00,7.49,7.51,7.47,7.47,411600.0,7.49,7.51,7.47,7.47,411600.0
2008-01-11 13:50:00,7.47,7.48,7.45,7.47,38400.0,7.47,7.48,7.45,7.47,38400.0
2008-01-11 14:00:00,7.47,7.48,7.45,7.47,85500.0,7.47,7.48,7.45,7.47,85500.0
2008-01-11 14:10:00,7.47,7.48,7.43,7.45,100500.0,7.47,7.48,7.43,7.45,100500.0
2008-01-11 14:20:00,7.45,7.45,7.42,7.43,35700.0,7.45,7.45,7.42,7.43,35700.0
2008-01-11 14:30:00,7.43,7.46,7.43,7.45,91200.0,7.43,7.46,7.43,7.45,91200.0
2008-01-11 14:40:00,7.44,7.49,7.44,7.45,194400.0,7.44,7.49,7.44,7.45,194400.0
2008-01-11 14:50:00,7.45,7.45,7.41,7.44,191700.0,7.45,7.45,7.41,7.44,191700.0
2008-01-11 15:00:00,7.44,7.44,7.43,7.44,267000.0,7.44,7.44,7.43,7.44,267000.0
2008-01-11 15:10:00,7.43,7.43,7.4,7.43,337500.0,7.43,7.43,7.4,7.43,337500.0
2008-01-11 15:20:00,7.43,7.46,7.42,7.46,205200.0,7.43,7.46,7.42,7.46,205200.0
2008-01-11 15:30:00,7.46,7.46,7.42,7.44,165600.0,7.46,7.46,7.42,7.44,165600.0
2008-01-11 15:40:00,7.44,7.45,7.41,7.45,227100.0,7.44,7.45,7.41,7.45,227100.0
2008-01-11 15:50:00,7.45,7.46,7.4,7.42,296700.0,7.45,7.46,7.4,7.42,296700.0
2008-01-14 09:30:00,7.56,7.56,7.38,7.38,166500.0,7.56,7.56,7.38,7.38,166500.0
2008-01-14 09:40:00,7.39,7.42,7.34,7.35,276300.0,7.39,7.42,7.34,7.35,276300.0
2008-01-14 09:50:00,7.34,7.38,7.34,7.38,46200.0,7.34,7.38,7.34,7.38,46200.0
2008-01-14 10:00:00,7.37,7.38,7.34,7.37,102000.0,7.37,7.38,7.34,7.37,102000.0
2008-01-14 10:10:00,7.37,7.37,7.35,7.36,141000.0,7.37,7.37,7.35,7.36,141000.0
2008-01-14 10:20:00,7.36,7.37,7.34,7.35,78300.0,7.36,7.37,7.34,7.35,78300.0
2008-01-14 10:30:00,7.35,7.36,7.34,7.34,115800.0,7.35,7.36,7.34,7.34,115800.0
2008-01-14 10:40:00,7.35,7.35,7.31,7.31,117900.0,7.35,7.35,7.31,7.31,117900.0
2008-01-14 10:50:00,7.31,7.36,7.31,7.36,89400.0,7.31,7.36,7.31,7.36,89400.0
2008-01-14 11:00:00,7.36,7.39,7.35,7.39,96600.0,7.36,7.39,7.35,7.39,96600.0
2008-01-14 11:10:00,7.38,7.38,7.35,7.35,98400.0,7.38,7.38,7.35,7.35,98400.0
2008-01-14 11:20:00,7.36,7.39,7.33,7.39,124200.0,7.36,7.39,7.33,7.39,124200.0
2008-01-14 11:30:00,7.38,7.41,7.35,7.38,98100.0,7.38,7.41,7.35,7.38,98100.0
2008-01-14 11:40:00,7.38,7.38,7.34,7.36,104700.0,7.38,7.38,7.34,7.36,104700.0
2008-01-14 11:50:00,7.36,7.36,7.34,7.35,48000.0,7.36,7.36,7.34,7.35,48000.0
2008-01-14 12:00:00,7.35,7.36,7.34,7.34,56700.0,7.35,7.36,7.34,7.34,56700.0
2008-01-14 12:10:00,7.34,7.37,7.34,7.35,77100.0,7.34,7.37,7.34,7.35,77100.0
2008-01-14 12:20:00,7.35,7.38,7.35,7.36,161400.0,7.35,7.38,7.35,7.36,161400.0
2008-01-14 12:30:00,7.36,7.36,7.34,7.36,65400.0,7.36,7.36,7.34,7.36,65400.0
2008-01-14 12:40:00,7.35,7.36,7.34,7.34,38700.0,7.35,7.36,7.34,7.34,38700.0
2008-01-14 12:50:00,7.34,7.37,7.34,7.36,50400.0,7.34,7.37,7.34,7.36,50400.0
2008-01-14 13:00:00,7.36,7.36,7.35,7.35,66900.0,7.36,7.36,7.35,7.35,66900.0
2008-01-14 13:10:00,7.36,7.37,7.34,7.36,76800.0,7.36,7.37,7.34,7.36,76800.0
2008-01-14 13:20:00,7.35,7.37,7.34,7.34,60900.0,7.35,7.37,7.34,7.34,60900.0
2008-01-14 13:30:00,7.34,7.38,7.33,7.37,84000.0,7.34,7.38,7.33,7.37,84000.0
2008-01-14 13:40:00,7.37,7.39,7.36,7.37,73500.0,7.37,7.39,7.36,7.37,73500.0
2008-01-14 13:50:00,7.36,7.38,7.36,7.38,71400.0,7.36,7.38,7.36,7.38,71400.0
2008-01-14 14:00:00,7.38,7.38,7.36,7.38,81900.0,7.38,7.38,7.36,7.38,81900.0
2008-01-14 14:10:00,7.38,7.4,7.38,7.4,105300.0,7.38,7.4,7.38,7.4,105300.0
2008-01-14 14:20:00,7.4,7.42,7.36,7.4,252900.0,7.4,7.42,7.36,7.4,252900.0
2008-01-14 14:30:00,7.41,7.42,7.4,7.42,141600.0,7.41,7.42,7.4,7.42,141600.0
2008-01-14 14:40:00,7.42,7.42,7.39,7.4,90900.0,7.42,7.42,7.39,7.4,90900.0
2008-01-14 14:50:00,7.4,7.42,7.39,7.42,90000.0,7.4,7.42,7.39,7.42,90000.0
2008-01-14 15:00:00,7.42,7.42,7.4,7.4,162000.0,7.42,7.42,7.4,7.4,162000.0
2008-01-14 15:10:00,7.4,7.42,7.36,7.37,89100.0,7.4,7.42,7.36,7.37,89100.0
2008-01-14 15:20:00,7.37,7.38,7.35,7.38,89100.0,7.37,7.38,7.35,7.38,89100.0
2008-01-14 15:30:00,7.38,7.38,7.35,7.36,96900.0,7.38,7.38,7.35,7.36,96900.0
2008-01-14 15:40:00,7.36,7.39,7.35,7.39,157800.0,7.36,7.39,7.35,7.39,157800.0
2008-01-14 15:50:00,7.39,7.39,7.37,7.38,245400.0,7.39,7.39,7.37,7.38,245400.0
2008-01-15 09:30:00,7.28,7.31,7.23,7.28,93900.0,7.28,7.31,7.23,7.28,93900.0
2008-01-15 09:40:00,7.28,7.28,7.24,7.25,97200.0,7.28,7.28,7.24,7.25,97200.0
2008-01-15 09:50:00,7.25,7.27,7.2,7.21,62400.0,7.25,7.27,7.2,7.21,62400.0
2008-01-15 10:00:00,7.2,7.23,7.18,7.21,78300.0,7.2,7.23,7.18,7.21,78300.0
2008-01-15 10:10:00,7.22,7.22,7.15,7.15,99300.0,7.22,7.22,7.15,7.15,99300.0
2008-01-15 10:20:00,7.15,7.25,7.15,7.19,92100.0,7.15,7.25,7.15,7.19,92100.0
2008-01-15 10:30:00,7.18,7.22,7.15,7.21,75300.0,7.18,7.22,7.15,7.21,75300.0
2008-01-15 10:40:00,7.21,7.21,7.14,7.14,67200.0,7.21,7.21,7.14,7.14,67200.0
2008-01-15 10:50:00,7.14,7.17,7.13,7.13,39600.0,7.14,7.17,7.13,7.13,39600.0
2008-01-15 11:00:00,7.14,7.16,7.13,7.15,48600.0,7.14,7.16,7.13,7.15,48600.0
2008-01-15 11:10:00,7.15,7.17,7.14,7.17,51300.0,7.15,7.17,7.14,7.17,51300.0
2008-01-15 11:20:00,7.17,7.17,7.13,7.14,45300.0,7.17,7.17,7.13,7.14,45300.0
2008-01-15 11:30:00,7.14,7.16,7.12,7.14,100800.0,7.14,7.16,7.12,7.14,100800.0
2008-01-15 11:40:00,7.14,7.15,7.12,7.12,53100.0,7.14,7.15,7.12,7.12,53100.0
2008-01-15 11:50:00,7.12,7.15,7.12,7.15,27300.0,7.12,7.15,7.12,7.15,27300.0
2008-01-15 12:00:00,7.15,7.16,7.12,7.14,46500.0,7.15,7.16,7.12,7.14,46500.0
2008-01-15 12:10:00,7.14,7.14,7.12,7.13,29700.0,7.14,7.14,7.12,7.13,29700.0
2008-01-15 12:20:00,7.13,7.14,7.11,7.12,29100.0,7.13,7.14,7.11,7.12,29100.0
2008-01-15 12:30:00,7.12,7.13,7.1,7.11,49800.0,7.12,7.13,7.1,7.11,49800.0
2008-01-15 12:40:00,7.11,7.15,7.11,7.14,46800.0,7.11,7.15,7.11,7.14,46800.0
2008-01-15 12:50:00,7.15,7.15,7.1,7.11,70500.0,7.15,7.15,7.1,7.11,70500.0
2008-01-15 13:00:00,7.12,7.15,7.11,7.15,96900.0,7.12,7.15,7.11,7.15,96900.0
2008-01-15 13:10:00,7.15,7.16,7.14,7.14,80400.0,7.15,7.16,7.14,7.14,80400.0
2008-01-15 13:20:00,7.14,7.14,7.11,7.13,59700.0,7.14,7.14,7.11,7.13,59700.0
2008-01-15 13:30:00,7.13,7.15,7.13,7.15,45600.0,7.13,7.15,7.13,7.15,45600.0
2008-01-15 13:40:00,7.15,7.15,7.12,7.13,57900.0,7.15,7.15,7.12,7.13,57900.0
2008-01-15 13:50:00,7.13,7.13,7.1,7.12,114300.0,7.13,7.13,7.1,7.12,114300.0
2008-01-15 14:00:00,7.12,7.13,7.1,7.12,76200.0,7.12,7.13,7.1,7.12,76200.0
2008-01-15 14:10:00,7.12,7.14,7.11,7.14,78900.0,7.12,7.14,7.11,7.14,78900.0
2008-01-15 14:20:00,7.14,7.14,7.11,7.13,68100.0,7.14,7.14,7.11,7.13,68100.0
2008-01-15 14:30:00,7.13,7.15,7.12,7.14,125700.0,7.13,7.15,7.12,7.14,125700.0
2008-01-15 14:40:00,7.14,7.15,7.12,7.12,50400.0,7.14,7.15,7.12,7.12,50400.0
2008-01-15 14:50:00,7.12,7.14,7.11,7.12,111000.0,7.12,7.14,7.11,7.12,111000.0
2008-01-15 15:00:00,7.12,7.12,7.1,7.1,90900.0,7.12,7.12,7.1,7.1,90900.0
2008-01-15 15:10:00,7.11,7.12,7.09,7.11,121800.0,7.11,7.12,7.09,7.11,121800.0
2008-01-15 15:20:00,7.11,7.15,7.11,7.13,147900.0,7.11,7.15,7.11,7.13,147900.0
2008-01-15 15:30:00,7.13,7.15,7.13,7.15,283200.0,7.13,7.15,7.13,7.15,283200.0
2008-01-15 15:40:00,7.15,7.15,7.12,7.13,202500.0,7.15,7.15,7.12,7.13,202500.0
2008-01-15 15:50:00,7.13,7.15,7.1,7.1,258900.0,7.13,7.15,7.1,7.1,258900.0
2008-01-16 09:30:00,7.04,7.16,7.03,7.13,189300.0,7.04,7.16,7.03,7.13,189300.0
2008-01-16 09:40:00,7.15,7.29,7.15,7.25,119400.0,7.15,7.29,7.15,7.25,119400.0
2008-01-16 09:50:00,7.26,7.32,7.23,7.31,101400.0,7.26,7.32,7.23,7.31,101400.0
2008-01-16 10:00:00,7.31,7.33,7.26,7.28,118500.0,7.31,7.33,7.26,7.28,118500.0
2008-01-16 10:10:00,7.29,7.29,7.24,7.28,135900.0,7.29,7.29,7.24,7.28,135900.0
2008-01-16 10:20:00,7.28,7.28,7.23,7.26,75600.0,7.28,7.28,7.23,7.26,75600.0
2008-01-16 10:30:00,7.26,7.28,7.26,7.27,201000.0,7.26,7.28,7.26,7.27,201000.0
2008-01-16 10:40:00,7.27,7.27,7.23,7.24,102000.0,7.27,7.27,7.23,7.24,102000.0
2008-01-16 10:50:00,7.24,7.26,7.2,7.24,335700.0,7.24,7.26,7.2,7.24,335700.0
2008-01-16 11:00:00,7.24,7.26,7.22,7.26,204300.0,7.24,7.26,7.22,7.26,204300.0
2008-01-16 11:10:00,7.26,7.27,7.23,7.27,136800.0,7.26,7.27,7.23,7.27,136800.0
2008-01-16 11:20:00,7.27,7.28,7.24,7.28,124500.0,7.27,7.28,7.24,7.28,124500.0
2008-01-16 11:30:00,7.28,7.3,7.27,7.3,110700.0,7.28,7.3,7.27,7.3,110700.0
2008-01-16 11:40:00,7.3,7.31,7.26,7.3,150300.0,7.3,7.31,7.26,7.3,150300.0
2008-01-16 11:50:00,7.3,7.38,7.28,7.35,231000.0,7.3,7.38,7.28,7.35,231000.0
2008-01-16 12:00:00,7.35,7.38,7.32,7.36,135600.0,7.35,7.38,7.32,7.36,135600.0
2008-01-16 12:10:00,7.36,7.37,7.34,7.35,93900.0,7.36,7.37,7.34,7.35,93900.0
2008-01-16 12:20:00,7.36,7.37,7.34,7.37,82800.0,7.36,7.37,7.34,7.37,82800.0
2008-01-16 12:30:00,7.37,7.39,7.35,7.38,112200.0,7.37,7.39,7.35,7.38,112200.0
2008-01-16 12:40:00,7.39,7.43,7.39,7.42,303900.0,7.39,7.43,7.39,7.42,303900.0
2008-01-16 12:50:00,7.43,7.45,7.42,7.45,183300.0,7.43,7.45,7.42,7.45,183300.0
2008-01-16 13:00:00,7.45,7.46,7.41,7.43,126600.0,7.45,7.46,7.41,7.43,126600.0
2008-01-16 13:10:00,7.44,7.45,7.4,7.41,111000.0,7.44,7.45,7.4,7.41,111000.0
2008-01-16 13:20:00,7.41,7.44,7.4,7.42,80100.0,7.41,7.44,7.4,7.42,80100.0
2008-01-16 13:30:00,7.42,7.44,7.37,7.38,137100.0,7.42,7.44,7.37,7.38,137100.0
2008-01-16 13:40:00,7.39,7.41,7.37,7.38,78900.0,7.39,7.41,7.37,7.38,78900.0
2008-01-16 13:50:00,7.38,7.42,7.37,7.41,82200.0,7.38,7.42,7.37,7.41,82200.0
2008-01-16 14:00:00,7.42,7.44,7.38,7.44,117900.0,7.42,7.44,7.38,7.44,117900.0
2008-01-16 14:10:00,7.46,7.47,7.43,7.47,225600.0,7.46,7.47,7.43,7.47,225600.0
2008-01-16 14:20:00,7.47,7.53,7.46,7.52,122100.0,7.47,7.53,7.46,7.52,122100.0
2008-01-16 14:30:00,7.53,7.6,7.53,7.59,192600.0,7.53,7.6,7.53,7.59,192600.0
2008-01-16 14:40:00,7.59,7.64,7.57,7.62,249900.0,7.59,7.64,7.57,7.62,249900.0
2008-01-16 14:50:00,7.62,7.66,7.62,7.65,451800.0,7.62,7.66,7.62,7.65,451800.0
2008-01-16 15:00:00,7.65,7.65,7.57,7.59,338700.0,7.65,7.65,7.57,7.59,338700.0
2008-01-16 15:10:00,7.59,7.67,7.59,7.65,225000.0,7.59,7.67,7.59,7.65,225000.0
2008-01-16 15:20:00,7.65,7.68,7.61,7.68,238800.0,7.65,7.68,7.61,7.68,238800.0
2008-01-16 15:30:00,7.68,7.69,7.63,7.67,401700.0,7.68,7.69,7.63,7.67,401700.0
2008-01-16 15:40:00,7.67,7.68,7.59,7.6,451500.0,7.67,7.68,7.59,7.6,451500.0
2008-01-16 15:50:00,7.6,7.64,7.58,7.61,509400.0,7.6,7.64,7.58,7.61,509400.0
2008-01-17 09:30:00,7.62,7.8,7.62,7.67,109800.0,7.62,7.8,7.62,7.67,109800.0
2008-01-17 09:40:00,7.7,7.84,7.69,7.84,132900.0,7.7,7.84,7.69,7.84,132900.0
2008-01-17 09:50:00,7.84,7.84,7.71,7.79,145800.0,7.84,7.84,7.71,7.79,145800.0
2008-01-17 10:00:00,7.8,7.82,7.72,7.78,129300.0,7.8,7.82,7.72,7.78,129300.0
2008-01-17 10:10:00,7.79,7.79,7.67,7.68,101700.0,7.79,7.79,7.67,7.68,101700.0
2008-01-17 10:20:00,7.68,7.74,7.64,7.68,111900.0,7.68,7.74,7.64,7.68,111900.0
2008-01-17 10:30:00,7.67,7.67,7.62,7.63,189000.0,7.67,7.67,7.62,7.63,189000.0
2008-01-17 10:40:00,7.63,7.67,7.62,7.64,101700.0,7.63,7.67,7.62,7.64,101700.0
2008-01-17 10:50:00,7.64,7.7,7.6,7.69,151500.0,7.64,7.7,7.6,7.69,151500.0
2008-01-17 11:00:00,7.69,7.74,7.69,7.71,192300.0,7.69,7.74,7.69,7.71,192300.0
2008-01-17 11:10:00,7.7,7.74,7.67,7.72,125700.0,7.7,7.74,7.67,7.72,125700.0
2008-01-17 11:20:00,7.71,7.73,7.68,7.73,122700.0,7.71,7.73,7.68,7.73,122700.0
2008-01-17 11:30:00,7.73,7.75,7.7,7.7,177300.0,7.73,7.75,7.7,7.7,177300.0
2008-01-17 11:40:00,7.7,7.74,7.69,7.73,129900.0,7.7,7.74,7.69,7.73,129900.0
2008-01-17 11:50:00,7.74,7.77,7.68,7.73,194700.0,7.74,7.77,7.68,7.73,194700.0
2008-01-17 12:00:00,7.73,7.76,7.69,7.7,119100.0,7.73,7.76,7.69,7.7,119100.0
2008-01-17 12:10:00,7.7,7.72,7.64,7.68,132300.0,7.7,7.72,7.64,7.68,132300.0
2008-01-17 12:20:00,7.7,7.7,7.65,7.69,102300.0,7.7,7.7,7.65,7.69,102300.0
2008-01-17 12:30:00,7.69,7.7,7.69,7.69,120300.0,7.69,7.7,7.69,7.69,120300.0
2008-01-17 12:40:00,7.69,7.73,7.68,7.69,100200.0,7.69,7.73,7.68,7.69,100200.0
2008-01-17 12:50:00,7.69,7.7,7.66,7.68,101400.0,7.69,7.7,7.66,7.68,101400.0
2008-01-17 13:00:00,7.68,7.71,7.66,7.68,167100.0,7.68,7.71,7.66,7.68,167100.0
2008-01-17 13:10:00,7.71,7.76,7.69,7.74,148800.0,7.71,7.76,7.69,7.74,148800.0
2008-01-17 13:20:00,7.74,7.75,7.73,7.75,75900.0,7.74,7.75,7.73,7.75,75900.0
2008-01-17 13:30:00,7.75,7.77,7.73,7.75,113700.0,7.75,7.77,7.73,7.75,113700.0
2008-01-17 13:40:00,7.76,7.78,7.75,7.76,92700.0,7.76,7.78,7.75,7.76,92700.0
2008-01-17 13:50:00,7.77,7.8,7.76,7.76,78600.0,7.77,7.8,7.76,7.76,78600.0
2008-01-17 14:00:00,7.76,7.79,7.75,7.75,185400.0,7.76,7.79,7.75,7.75,185400.0
2008-01-17 14:10:00,7.75,7.77,7.72,7.75,335700.0,7.75,7.77,7.72,7.75,335700.0
2008-01-17 14:20:00,7.75,7.76,7.73,7.73,106500.0,7.75,7.76,7.73,7.73,106500.0
2008-01-17 14:30:00,7.73,7.74,7.69,7.7,86400.0,7.73,7.74,7.69,7.7,86400.0
2008-01-17 14:40:00,7.7,7.77,7.7,7.77,115500.0,7.7,7.77,7.7,7.77,115500.0
2008-01-17 14:50:00,7.76,7.78,7.74,7.76,78300.0,7.76,7.78,7.74,7.76,78300.0
2008-01-17 15:00:00,7.76,7.78,7.72,7.76,189600.0,7.76,7.78,7.72,7.76,189600.0
2008-01-17 15:10:00,7.76,7.77,7.73,7.76,163800.0,7.76,7.77,7.73,7.76,163800.0
2008-01-17 15:20:00,7.76,7.76,7.7,7.7,189000.0,7.76,7.76,7.7,7.7,189000.0
2008-01-17 15:30:00,7.7,7.73,7.67,7.71,209400.0,7.7,7.73,7.67,7.71,209400.0
2008-01-17 15:40:00,7.71,7.72,7.69,7.71,216900.0,7.71,7.72,7.69,7.71,216900.0
2008-01-17 15:50:00,7.71,7.71,7.69,7.69,254400.0,7.71,7.71,7.69,7.69,254400.0
2008-01-18 09:30:00,7.71,7.8,7.63,7.8,302400.0,7.71,7.8,7.63,7.8,302400.0
2008-01-18 09:40:00,7.81,7.9,7.81,7.88,242700.0,7.81,7.9,7.81,7.88,242700.0
2008-01-18 09:50:00,7.88,7.89,7.75,7.77,84600.0,7.88,7.89,7.75,7.77,84600.0
2008-01-18 10:00:00,7.76,7.87,7.76,7.8,159000.0,7.76,7.87,7.76,7.8,159000.0
2008-01-18 10:10:00,7.79,7.9,7.78,7.89,188400.0,7.79,7.9,7.78,7.89,188400.0
2008-01-18 10:20:00,7.91,7.97,7.88,7.94,161400.0,7.91,7.97,7.88,7.94,161400.0
2008-01-18 10:30:00,7.94,7.99,7.91,7.91,268500.0,7.94,7.99,7.91,7.91,268500.0
2008-01-18 10:40:00,7.92,7.99,7.87,7.88,138600.0,7.92,7.99,7.87,7.88,138600.0
2008-01-18 10:50:00,7.88,7.95,7.85,7.92,138300.0,7.88,7.95,7.85,7.92,138300.0
2008-01-18 11:00:00,7.92,7.93,7.86,7.86,144300.0,7.92,7.93,7.86,7.86,144300.0
2008-01-18 11:10:00,7.86,7.89,7.83,7.86,110700.0,7.86,7.89,7.83,7.86,110700.0
2008-01-18 11:20:00,7.85,7.86,7.81,7.85,112800.0,7.85,7.86,7.81,7.85,112800.0
2008-01-18 11:30:00,7.85,7.89,7.83,7.83,154800.0,7.85,7.89,7.83,7.83,154800.0
2008-01-18 11:40:00,7.83,7.87,7.83,7.83,241200.0,7.83,7.87,7.83,7.83,241200.0
2008-01-18 11:50:00,7.83,7.86,7.82,7.84,147600.0,7.83,7.86,7.82,7.84,147600.0
2008-01-18 12:00:00,7.84,7.87,7.83,7.85,119700.0,7.84,7.87,7.83,7.85,119700.0
2008-01-18 12:10:00,7.86,7.86,7.83,7.83,133800.0,7.86,7.86,7.83,7.83,133800.0
2008-01-18 12:20:00,7.83,7.9,7.81,7.89,147000.0,7.83,7.9,7.81,7.89,147000.0
2008-01-18 12:30:00,7.9,7.93,7.85,7.86,96000.0,7.9,7.93,7.85,7.86,96000.0
2008-01-18 12:40:00,7.86,7.87,7.82,7.87,93600.0,7.86,7.87,7.82,7.87,93600.0
2008-01-18 12:50:00,7.86,7.86,7.81,7.83,85800.0,7.86,7.86,7.81,7.83,85800.0
2008-01-18 13:00:00,7.82,7.87,7.82,7.85,91200.0,7.82,7.87,7.82,7.85,91200.0
2008-01-18 13:10:00,7.85,7.86,7.8,7.81,119400.0,7.85,7.86,7.8,7.81,119400.0
2008-01-18 13:20:00,7.8,7.82,7.79,7.79,76200.0,7.8,7.82,7.79,7.79,76200.0
2008-01-18 13:30:00,7.79,7.84,7.79,7.82,94800.0,7.79,7.84,7.79,7.82,94800.0
2008-01-18 13:40:00,7.82,7.87,7.82,7.83,98700.0,7.82,7.87,7.82,7.83,98700.0
2008-01-18 13:50:00,7.83,7.86,7.82,7.84,105900.0,7.83,7.86,7.82,7.84,105900.0
2008-01-18 14:00:00,7.84,7.87,7.84,7.85,136500.0,7.84,7.87,7.84,7.85,136500.0
2008-01-18 14:10:00,7.85,7.88,7.84,7.85,128700.0,7.85,7.88,7.84,7.85,128700.0
2008-01-18 14:20:00,7.85,7.85,7.83,7.84,159600.0,7.85,7.85,7.83,7.84,159600.0
2008-01-18 14:30:00,7.84,7.84,7.81,7.81,177900.0,7.84,7.84,7.81,7.81,177900.0
2008-01-18 14:40:00,7.81,7.82,7.81,7.81,109200.0,7.81,7.82,7.81,7.81,109200.0
2008-01-18 14:50:00,7.81,7.86,7.79,7.86,120600.0,7.81,7.86,7.79,7.86,120600.0
2008-01-18 15:00:00,7.86,7.88,7.82,7.88,130800.0,7.86,7.88,7.82,7.88,130800.0
2008-01-18 15:10:00,7.88,7.89,7.84,7.84,111600.0,7.88,7.89,7.84,7.84,111600.0
2008-01-18 15:20:00,7.84,7.85,7.82,7.82,197400.0,7.84,7.85,7.82,7.82,197400.0
2008-01-18 15:30:00,7.83,7.85,7.81,7.83,157500.0,7.83,7.85,7.81,7.83,157500.0
2008-01-18 15:40:00,7.83,7.86,7.82,7.86,140400.0,7.83,7.86,7.82,7.86,140400.0
2008-01-18 15:50:00,7.86,7.86,7.83,7.84,175200.0,7.86,7.86,7.83,7.84,175200.0
2008-01-22 09:30:00,7.4,7.75,7.2,7.74,166800.0,7.4,7.75,7.2,7.74,166800.0
2008-01-22 09:40:00,7.73,7.98,7.66,7.96,193800.0,7.73,7.98,7.66,7.96,193800.0
2008-01-22 09:50:00,7.96,7.99,7.71,7.79,132600.0,7.96,7.99,7.71,7.79,132600.0
2008-01-22 10:00:00,7.78,7.89,7.69,7.77,76800.0,7.78,7.89,7.69,7.77,76800.0
2008-01-22 10:10:00,7.78,7.87,7.72,7.86,63900.0,7.78,7.87,7.72,7.86,63900.0
2008-01-22 10:20:00,7.86,8.0,7.85,7.92,125700.0,7.86,8.0,7.85,7.92,125700.0
2008-01-22 10:30:00,7.92,8.05,7.85,7.98,162900.0,7.92,8.05,7.85,7.98,162900.0
2008-01-22 10:40:00,7.98,8.16,7.98,8.0,175800.0,7.98,8.16,7.98,8.0,175800.0
2008-01-22 10:50:00,8.01,8.07,7.96,8.03,128700.0,8.01,8.07,7.96,8.03,128700.0
2008-01-22 11:00:00,8.02,8.18,8.01,8.17,135900.0,8.02,8.18,8.01,8.17,135900.0
2008-01-22 11:10:00,8.17,8.21,8.16,8.18,161100.0,8.17,8.21,8.16,8.18,161100.0
2008-01-22 11:20:00,8.18,8.2,8.1,8.15,230400.0,8.18,8.2,8.1,8.15,230400.0
2008-01-22 11:30:00,8.14,8.29,8.11,8.12,389400.0,8.14,8.29,8.11,8.12,389400.0
2008-01-22 11:40:00,8.12,8.18,8.1,8.14,140100.0,8.12,8.18,8.1,8.14,140100.0
2008-01-22 11:50:00,8.14,8.18,8.12,8.14,102900.0,8.14,8.18,8.12,8.14,102900.0
2008-01-22 12:00:00,8.15,8.21,8.13,8.2,85500.0,8.15,8.21,8.13,8.2,85500.0
2008-01-22 12:10:00,8.21,8.24,8.13,8.13,117300.0,8.21,8.24,8.13,8.13,117300.0
2008-01-22 12:20:00,8.13,8.15,8.12,8.13,87000.0,8.13,8.15,8.12,8.13,87000.0
2008-01-22 12:30:00,8.13,8.14,8.1,8.11,82200.0,8.13,8.14,8.1,8.11,82200.0
2008-01-22 12:40:00,8.11,8.14,8.08,8.1,55500.0,8.11,8.14,8.08,8.1,55500.0
2008-01-22 12:50:00,8.11,8.15,8.09,8.13,60300.0,8.11,8.15,8.09,8.13,60300.0
2008-01-22 13:00:00,8.13,8.2,8.11,8.18,69000.0,8.13,8.2,8.11,8.18,69000.0
2008-01-22 13:10:00,8.19,8.21,8.13,8.13,68700.0,8.19,8.21,8.13,8.13,68700.0
2008-01-22 13:20:00,8.13,8.15,8.08,8.12,67500.0,8.13,8.15,8.08,8.12,67500.0
2008-01-22 13:30:00,8.11,8.11,8.05,8.11,84000.0,8.11,8.11,8.05,8.11,84000.0
2008-01-22 13:40:00,8.1,8.13,8.09,8.13,153900.0,8.1,8.13,8.09,8.13,153900.0
2008-01-22 13:50:00,8.14,8.14,8.06,8.08,72600.0,8.14,8.14,8.06,8.08,72600.0
2008-01-22 14:00:00,8.07,8.09,8.0,8.0,83100.0,8.07,8.09,8.0,8.0,83100.0
2008-01-22 14:10:00,8.01,8.06,8.01,8.04,89400.0,8.01,8.06,8.01,8.04,89400.0
2008-01-22 14:20:00,8.05,8.09,8.04,8.06,75600.0,8.05,8.09,8.04,8.06,75600.0
2008-01-22 14:30:00,8.07,8.07,8.03,8.04,38700.0,8.07,8.07,8.03,8.04,38700.0
2008-01-22 14:40:00,8.05,8.07,8.02,8.07,81600.0,8.05,8.07,8.02,8.07,81600.0
2008-01-22 14:50:00,8.06,8.09,8.04,8.06,45600.0,8.06,8.09,8.04,8.06,45600.0
2008-01-22 15:00:00,8.06,8.14,8.04,8.13,77400.0,8.06,8.14,8.04,8.13,77400.0
2008-01-22 15:10:00,8.12,8.12,8.08,8.09,80100.0,8.12,8.12,8.08,8.09,80100.0
2008-01-22 15:20:00,8.09,8.12,8.09,8.12,87600.0,8.09,8.12,8.09,8.12,87600.0
2008-01-22 15:30:00,8.12,8.21,8.12,8.19,219000.0,8.12,8.21,8.12,8.19,219000.0
2008-01-22 15:40:00,8.2,8.21,8.19,8.21,180000.0,8.2,8.21,8.19,8.21,180000.0
2008-01-22 15:50:00,8.21,8.21,8.13,8.14,402300.0,8.21,8.21,8.13,8.14,402300.0
2008-01-23 09:30:00,7.96,7.96,7.68,7.82,182100.0,7.96,7.96,7.68,7.82,182100.0
2008-01-23 09:40:00,7.81,7.88,7.81,7.84,113400.0,7.81,7.88,7.81,7.84,113400.0
2008-01-23 09:50:00,7.83,7.92,7.82,7.87,177000.0,7.83,7.92,7.82,7.87,177000.0
2008-01-23 10:00:00,7.88,8.03,7.88,8.03,520800.0,7.88,8.03,7.88,8.03,520800.0
2008-01-23 10:10:00,8.02,8.15,8.02,8.15,204600.0,8.02,8.15,8.02,8.15,204600.0
2008-01-23 10:20:00,8.15,8.19,8.15,8.16,144900.0,8.15,8.19,8.15,8.16,144900.0
2008-01-23 10:30:00,8.16,8.18,8.08,8.12,120600.0,8.16,8.18,8.08,8.12,120600.0
2008-01-23 10:40:00,8.11,8.16,8.05,8.16,123900.0,8.11,8.16,8.05,8.16,123900.0
2008-01-23 10:50:00,8.16,8.19,8.12,8.18,147000.0,8.16,8.19,8.12,8.18,147000.0
2008-01-23 11:00:00,8.18,8.19,8.12,8.16,132900.0,8.18,8.19,8.12,8.16,132900.0
2008-01-23 11:10:00,8.16,8.16,8.13,8.14,72600.0,8.16,8.16,8.13,8.14,72600.0
2008-01-23 11:20:00,8.14,8.18,8.11,8.13,74700.0,8.14,8.18,8.11,8.13,74700.0
2008-01-23 11:30:00,8.13,8.15,8.1,8.13,215700.0,8.13,8.15,8.1,8.13,215700.0
2008-01-23 11:40:00,8.13,8.17,8.11,8.12,184800.0,8.13,8.17,8.11,8.12,184800.0
2008-01-23 11:50:00,8.12,8.16,8.1,8.11,144600.0,8.12,8.16,8.1,8.11,144600.0
2008-01-23 12:00:00,8.11,8.14,8.07,8.09,169800.0,8.11,8.14,8.07,8.09,169800.0
2008-01-23 12:10:00,8.09,8.14,8.06,8.13,129900.0,8.09,8.14,8.06,8.13,129900.0
2008-01-23 12:20:00,8.13,8.16,8.1,8.16,103200.0,8.13,8.16,8.1,8.16,103200.0
2008-01-23 12:30:00,8.16,8.17,8.07,8.07,193200.0,8.16,8.17,8.07,8.07,193200.0
2008-01-23 12:40:00,8.06,8.09,8.01,8.07,114600.0,8.06,8.09,8.01,8.07,114600.0
2008-01-23 12:50:00,8.07,8.15,8.03,8.14,177000.0,8.07,8.15,8.03,8.14,177000.0
2008-01-23 13:00:00,8.14,8.14,8.09,8.11,190500.0,8.14,8.14,8.09,8.11,190500.0
2008-01-23 13:10:00,8.12,8.16,8.09,8.13,138900.0,8.12,8.16,8.09,8.13,138900.0
2008-01-23 13:20:00,8.13,8.18,8.11,8.15,144600.0,8.13,8.18,8.11,8.15,144600.0
2008-01-23 13:30:00,8.14,8.17,8.11,8.16,180900.0,8.14,8.17,8.11,8.16,180900.0
2008-01-23 13:40:00,8.17,8.21,8.16,8.2,218400.0,8.17,8.21,8.16,8.2,218400.0
2008-01-23 13:50:00,8.2,8.21,8.15,8.2,174600.0,8.2,8.21,8.15,8.2,174600.0
2008-01-23 14:00:00,8.19,8.21,8.17,8.21,115200.0,8.19,8.21,8.17,8.21,115200.0
2008-01-23 14:10:00,8.21,8.23,8.17,8.21,115200.0,8.21,8.23,8.17,8.21,115200.0
2008-01-23 14:20:00,8.21,8.25,8.21,8.25,229500.0,8.21,8.25,8.21,8.25,229500.0
2008-01-23 14:30:00,8.25,8.26,8.21,8.26,165300.0,8.25,8.26,8.21,8.26,165300.0
2008-01-23 14:40:00,8.26,8.26,8.23,8.25,222000.0,8.26,8.26,8.23,8.25,222000.0
2008-01-23 14:50:00,8.25,8.31,8.24,8.31,373800.0,8.25,8.31,8.24,8.31,373800.0
2008-01-23 15:00:00,8.31,8.35,8.31,8.35,318000.0,8.31,8.35,8.31,8.35,318000.0
2008-01-23 15:10:00,8.35,8.41,8.35,8.4,312600.0,8.35,8.41,8.35,8.4,312600.0
2008-01-23 15:20:00,8.4,8.47,8.39,8.44,501600.0,8.4,8.47,8.39,8.44,501600.0
2008-01-23 15:30:00,8.44,8.46,8.39,8.42,536100.0,8.44,8.46,8.39,8.42,536100.0
2008-01-23 15:40:00,8.43,8.45,8.38,8.44,439800.0,8.43,8.45,8.38,8.44,439800.0
2008-01-23 15:50:00,8.43,8.47,8.38,8.47,620400.0,8.43,8.47,8.38,8.47,620400.0
2008-01-24 09:30:00,8.46,8.46,8.28,8.39,276300.0,8.46,8.46,8.28,8.39,276300.0
2008-01-24 09:40:00,8.38,8.39,8.25,8.28,472800.0,8.38,8.39,8.25,8.28,472800.0
2008-01-24 09:50:00,8.29,8.4,8.28,8.35,336600.0,8.29,8.4,8.28,8.35,336600.0
2008-01-24 10:00:00,8.34,8.41,8.33,8.35,245700.0,8.34,8.41,8.33,8.35,245700.0
2008-01-24 10:10:00,8.35,8.4,8.31,8.33,327900.0,8.35,8.4,8.31,8.33,327900.0
2008-01-24 10:20:00,8.34,8.44,8.27,8.43,202800.0,8.34,8.44,8.27,8.43,202800.0
2008-01-24 10:30:00,8.42,8.47,8.36,8.44,227100.0,8.42,8.47,8.36,8.44,227100.0
2008-01-24 10:40:00,8.44,8.5,8.4,8.46,113400.0,8.44,8.5,8.4,8.46,113400.0
2008-01-24 10:50:00,8.47,8.49,8.43,8.47,131700.0,8.47,8.49,8.43,8.47,131700.0
2008-01-24 11:00:00,8.47,8.49,8.41,8.43,207600.0,8.47,8.49,8.41,8.43,207600.0
2008-01-24 11:10:00,8.42,8.45,8.42,8.44,263400.0,8.42,8.45,8.42,8.44,263400.0
2008-01-24 11:20:00,8.44,8.49,8.42,8.49,133500.0,8.44,8.49,8.42,8.49,133500.0
2008-01-24 11:30:00,8.49,8.5,8.45,8.47,109500.0,8.49,8.5,8.45,8.47,109500.0
2008-01-24 11:40:00,8.48,8.55,8.46,8.53,119700.0,8.48,8.55,8.46,8.53,119700.0
2008-01-24 11:50:00,8.53,8.55,8.52,8.53,116100.0,8.53,8.55,8.52,8.53,116100.0
2008-01-24 12:00:00,8.53,8.55,8.51,8.51,155400.0,8.53,8.55,8.51,8.51,155400.0
2008-01-24 12:10:00,8.52,8.52,8.44,8.46,155100.0,8.52,8.52,8.44,8.46,155100.0
2008-01-24 12:20:00,8.46,8.47,8.42,8.44,162900.0,8.46,8.47,8.42,8.44,162900.0
2008-01-24 12:30:00,8.44,8.44,8.36,8.36,112800.0,8.44,8.44,8.36,8.36,112800.0
2008-01-24 12:40:00,8.36,8.45,8.36,8.44,254400.0,8.36,8.45,8.36,8.44,254400.0
2008-01-24 12:50:00,8.44,8.49,8.42,8.49,162300.0,8.44,8.49,8.42,8.49,162300.0
2008-01-24 13:00:00,8.48,8.49,8.46,8.48,147300.0,8.48,8.49,8.46,8.48,147300.0
2008-01-24 13:10:00,8.47,8.52,8.46,8.46,147900.0,8.47,8.52,8.46,8.46,147900.0
2008-01-24 13:20:00,8.46,8.48,8.44,8.44,177900.0,8.46,8.48,8.44,8.44,177900.0
2008-01-24 13:30:00,8.44,8.46,8.42,8.45,89400.0,8.44,8.46,8.42,8.45,89400.0
2008-01-24 13:40:00,8.44,8.47,8.44,8.44,64500.0,8.44,8.47,8.44,8.44,64500.0
2008-01-24 13:50:00,8.44,8.49,8.44,8.44,57300.0,8.44,8.49,8.44,8.44,57300.0
2008-01-24 14:00:00,8.44,8.49,8.42,8.49,97800.0,8.44,8.49,8.42,8.49,97800.0
2008-01-24 14:10:00,8.48,8.49,8.43,8.46,93900.0,8.48,8.49,8.43,8.46,93900.0
2008-01-24 14:20:00,8.46,8.49,8.45,8.48,122100.0,8.46,8.49,8.45,8.48,122100.0
2008-01-24 14:30:00,8.48,8.51,8.46,8.51,84000.0,8.48,8.51,8.46,8.51,84000.0
2008-01-24 14:40:00,8.52,8.54,8.49,8.51,148800.0,8.52,8.54,8.49,8.51,148800.0
2008-01-24 14:50:00,8.51,8.51,8.46,8.49,120600.0,8.51,8.51,8.46,8.49,120600.0
2008-01-24 15:00:00,8.48,8.51,8.46,8.49,95100.0,8.48,8.51,8.46,8.49,95100.0
2008-01-24 15:10:00,8.48,8.5,8.45,8.47,59700.0,8.48,8.5,8.45,8.47,59700.0
2008-01-24 15:20:00,8.47,8.5,8.46,8.5,69600.0,8.47,8.5,8.46,8.5,69600.0
2008-01-24 15:30:00,8.49,8.52,8.48,8.51,89700.0,8.49,8.52,8.48,8.51,89700.0
2008-01-24 15:40:00,8.51,8.56,8.51,8.56,219600.0,8.51,8.56,8.51,8.56,219600.0
2008-01-24 15:50:00,8.56,8.62,8.56,8.61,467400.0,8.56,8.62,8.56,8.61,467400.0
2008-01-25 09:30:00,8.67,8.8,8.63,8.78,165300.0,8.67,8.8,8.63,8.78,165300.0
2008-01-25 09:40:00,8.78,8.86,8.72,8.73,375000.0,8.78,8.86,8.72,8.73,375000.0
2008-01-25 09:50:00,8.74,8.86,8.74,8.82,186600.0,8.74,8.86,8.74,8.82,186600.0
2008-01-25 10:00:00,8.82,8.89,8.76,8.77,280200.0,8.82,8.89,8.76,8.77,280200.0
2008-01-25 10:10:00,8.77,8.85,8.77,8.84,143700.0,8.77,8.85,8.77,8.84,143700.0
2008-01-25 10:20:00,8.84,8.85,8.77,8.77,147600.0,8.84,8.85,8.77,8.77,147600.0
2008-01-25 10:30:00,8.77,8.78,8.7,8.72,255000.0,8.77,8.78,8.7,8.72,255000.0
2008-01-25 10:40:00,8.72,8.78,8.68,8.75,136500.0,8.72,8.78,8.68,8.75,136500.0
2008-01-25 10:50:00,8.75,8.75,8.66,8.68,109800.0,8.75,8.75,8.66,8.68,109800.0
2008-01-25 11:00:00,8.68,8.75,8.65,8.72,106800.0,8.68,8.75,8.65,8.72,106800.0
2008-01-25 11:10:00,8.72,8.73,8.68,8.73,120000.0,8.72,8.73,8.68,8.73,120000.0
2008-01-25 11:20:00,8.73,8.73,8.68,8.72,105300.0,8.73,8.73,8.68,8.72,105300.0
2008-01-25 11:30:00,8.71,8.74,8.69,8.69,89100.0,8.71,8.74,8.69,8.69,89100.0
2008-01-25 11:40:00,8.69,8.7,8.65,8.67,71700.0,8.69,8.7,8.65,8.67,71700.0
2008-01-25 11:50:00,8.68,8.74,8.67,8.73,106200.0,8.68,8.74,8.67,8.73,106200.0
2008-01-25 12:00:00,8.73,8.74,8.69,8.71,324600.0,8.73,8.74,8.69,8.71,324600.0
2008-01-25 12:10:00,8.71,8.75,8.7,8.72,196200.0,8.71,8.75,8.7,8.72,196200.0
2008-01-25 12:20:00,8.72,8.73,8.71,8.72,71400.0,8.72,8.73,8.71,8.72,71400.0
2008-01-25 12:30:00,8.72,8.74,8.71,8.72,112500.0,8.72,8.74,8.71,8.72,112500.0
2008-01-25 12:40:00,8.71,8.74,8.68,8.68,106800.0,8.71,8.74,8.68,8.68,106800.0
2008-01-25 12:50:00,8.68,8.69,8.6,8.62,227100.0,8.68,8.69,8.6,8.62,227100.0
2008-01-25 13:00:00,8.62,8.65,8.62,8.64,202200.0,8.62,8.65,8.62,8.64,202200.0
2008-01-25 13:10:00,8.64,8.68,8.63,8.66,160200.0,8.64,8.68,8.63,8.66,160200.0
2008-01-25 13:20:00,8.66,8.66,8.58,8.63,149700.0,8.66,8.66,8.58,8.63,149700.0
2008-01-25 13:30:00,8.61,8.61,8.55,8.59,189300.0,8.61,8.61,8.55,8.59,189300.0
2008-01-25 13:40:00,8.59,8.62,8.55,8.56,175800.0,8.59,8.62,8.55,8.56,175800.0
2008-01-25 13:50:00,8.56,8.59,8.53,8.55,273900.0,8.56,8.59,8.53,8.55,273900.0
2008-01-25 14:00:00,8.54,8.61,8.53,8.6,224700.0,8.54,8.61,8.53,8.6,224700.0
2008-01-25 14:10:00,8.6,8.63,8.56,8.57,136200.0,8.6,8.63,8.56,8.57,136200.0
2008-01-25 14:20:00,8.58,8.61,8.54,8.55,159000.0,8.58,8.61,8.54,8.55,159000.0
2008-01-25 14:30:00,8.55,8.59,8.55,8.55,134400.0,8.55,8.59,8.55,8.55,134400.0
2008-01-25 14:40:00,8.55,8.57,8.51,8.51,160800.0,8.55,8.57,8.51,8.51,160800.0
2008-01-25 14:50:00,8.51,8.55,8.49,8.5,258300.0,8.51,8.55,8.49,8.5,258300.0
2008-01-25 15:00:00,8.5,8.54,8.48,8.51,417000.0,8.5,8.54,8.48,8.51,417000.0
2008-01-25 15:10:00,8.51,8.57,8.49,8.57,186900.0,8.51,8.57,8.49,8.57,186900.0
2008-01-25 15:20:00,8.58,8.61,8.56,8.58,205200.0,8.58,8.61,8.56,8.58,205200.0
2008-01-25 15:30:00,8.58,8.63,8.57,8.62,246300.0,8.58,8.63,8.57,8.62,246300.0
2008-01-25 15:40:00,8.62,8.65,8.56,8.56,214800.0,8.62,8.65,8.56,8.56,214800.0
2008-01-25 15:50:00,8.56,8.61,8.54,8.6,339000.0,8.56,8.61,8.54,8.6,339000.0
2008-01-28 09:30:00,8.63,8.67,8.5,8.53,69300.0,8.63,8.67,8.5,8.53,69300.0
2008-01-28 09:40:00,8.53,8.72,8.5,8.69,122700.0,8.53,8.72,8.5,8.69,122700.0
2008-01-28 09:50:00,8.68,8.77,8.67,8.71,133500.0,8.68,8.77,8.67,8.71,133500.0
2008-01-28 10:00:00,8.7,8.7,8.49,8.55,159900.0,8.7,8.7,8.49,8.55,159900.0
2008-01-28 10:10:00,8.57,8.73,8.57,8.69,234300.0,8.57,8.73,8.57,8.69,234300.0
2008-01-28 10:20:00,8.69,8.75,8.69,8.75,132300.0,8.69,8.75,8.69,8.75,132300.0
2008-01-28 10:30:00,8.74,8.74,8.63,8.68,132000.0,8.74,8.74,8.63,8.68,132000.0
2008-01-28 10:40:00,8.69,8.73,8.69,8.71,93900.0,8.69,8.73,8.69,8.71,93900.0
2008-01-28 10:50:00,8.71,8.72,8.66,8.68,101100.0,8.71,8.72,8.66,8.68,101100.0
2008-01-28 11:00:00,8.68,8.71,8.67,8.7,104400.0,8.68,8.71,8.67,8.7,104400.0
2008-01-28 11:10:00,8.7,8.73,8.69,8.7,120300.0,8.7,8.73,8.69,8.7,120300.0
2008-01-28 11:20:00,8.7,8.74,8.68,8.74,133200.0,8.7,8.74,8.68,8.74,133200.0
2008-01-28 11:30:00,8.74,8.74,8.7,8.71,123000.0,8.74,8.74,8.7,8.71,123000.0
2008-01-28 11:40:00,8.71,8.71,8.64,8.64,94800.0,8.71,8.71,8.64,8.64,94800.0
2008-01-28 11:50:00,8.64,8.65,8.59,8.63,168600.0,8.64,8.65,8.59,8.63,168600.0
2008-01-28 12:00:00,8.63,8.64,8.6,8.62,86100.0,8.63,8.64,8.6,8.62,86100.0
2008-01-28 12:10:00,8.62,8.64,8.61,8.64,58800.0,8.62,8.64,8.61,8.64,58800.0
2008-01-28 12:20:00,8.64,8.69,8.63,8.68,57600.0,8.64,8.69,8.63,8.68,57600.0
2008-01-28 12:30:00,8.68,8.69,8.62,8.65,71700.0,8.68,8.69,8.62,8.65,71700.0
2008-01-28 12:40:00,8.66,8.7,8.64,8.69,50400.0,8.66,8.7,8.64,8.69,50400.0
2008-01-28 12:50:00,8.7,8.7,8.65,8.69,45000.0,8.7,8.7,8.65,8.69,45000.0
2008-01-28 13:00:00,8.69,8.73,8.67,8.7,77700.0,8.69,8.73,8.67,8.7,77700.0
2008-01-28 13:10:00,8.7,8.73,8.68,8.71,66300.0,8.7,8.73,8.68,8.71,66300.0
2008-01-28 13:20:00,8.71,8.73,8.71,8.72,49200.0,8.71,8.73,8.71,8.72,49200.0
2008-01-28 13:30:00,8.72,8.72,8.66,8.69,97200.0,8.72,8.72,8.66,8.69,97200.0
2008-01-28 13:40:00,8.69,8.7,8.67,8.69,42900.0,8.69,8.7,8.67,8.69,42900.0
2008-01-28 13:50:00,8.68,8.73,8.68,8.69,59400.0,8.68,8.73,8.68,8.69,59400.0
2008-01-28 14:00:00,8.69,8.7,8.67,8.7,241200.0,8.69,8.7,8.67,8.7,241200.0
2008-01-28 14:10:00,8.69,8.71,8.68,8.7,252900.0,8.69,8.71,8.68,8.7,252900.0
2008-01-28 14:20:00,8.71,8.73,8.7,8.73,120300.0,8.71,8.73,8.7,8.73,120300.0
2008-01-28 14:30:00,8.73,8.8,8.73,8.8,162900.0,8.73,8.8,8.73,8.8,162900.0
2008-01-28 14:40:00,8.8,8.85,8.78,8.84,237600.0,8.8,8.85,8.78,8.84,237600.0
2008-01-28 14:50:00,8.84,8.85,8.82,8.83,199500.0,8.84,8.85,8.82,8.83,199500.0
2008-01-28 15:00:00,8.83,8.84,8.79,8.81,141600.0,8.83,8.84,8.79,8.81,141600.0
2008-01-28 15:10:00,8.81,8.82,8.74,8.74,110100.0,8.81,8.82,8.74,8.74,110100.0
2008-01-28 15:20:00,8.74,8.76,8.74,8.75,184500.0,8.74,8.76,8.74,8.75,184500.0
2008-01-28 15:30:00,8.75,8.79,8.75,8.79,267000.0,8.75,8.79,8.75,8.79,267000.0
2008-01-28 15:40:00,8.79,8.84,8.79,8.81,308400.0,8.79,8.84,8.79,8.81,308400.0
2008-01-28 15:50:00,8.81,8.85,8.78,8.85,496200.0,8.81,8.85,8.78,8.85,496200.0
2008-01-29 09:30:00,8.89,8.89,8.82,8.84,71100.0,8.89,8.89,8.82,8.84,71100.0
2008-01-29 09:40:00,8.84,8.9,8.69,8.72,159600.0,8.84,8.9,8.69,8.72,159600.0
2008-01-29 09:50:00,8.74,8.77,8.67,8.67,117000.0,8.74,8.77,8.67,8.67,117000.0
2008-01-29 10:00:00,8.67,8.74,8.59,8.68,114600.0,8.67,8.74,8.59,8.68,114600.0
2008-01-29 10:10:00,8.69,8.82,8.69,8.75,91200.0,8.69,8.82,8.69,8.75,91200.0
2008-01-29 10:20:00,8.75,8.79,8.75,8.77,92400.0,8.75,8.79,8.75,8.77,92400.0
2008-01-29 10:30:00,8.76,8.82,8.75,8.81,86700.0,8.76,8.82,8.75,8.81,86700.0
2008-01-29 10:40:00,8.8,8.82,8.75,8.78,151800.0,8.8,8.82,8.75,8.78,151800.0
2008-01-29 10:50:00,8.78,8.82,8.74,8.81,83400.0,8.78,8.82,8.74,8.81,83400.0
2008-01-29 11:00:00,8.82,8.85,8.81,8.81,57900.0,8.82,8.85,8.81,8.81,57900.0
2008-01-29 11:10:00,8.81,8.82,8.77,8.82,63000.0,8.81,8.82,8.77,8.82,63000.0
2008-01-29 11:20:00,8.83,8.86,8.82,8.83,117600.0,8.83,8.86,8.82,8.83,117600.0
2008-01-29 11:30:00,8.83,8.88,8.83,8.87,80100.0,8.83,8.88,8.83,8.87,80100.0
2008-01-29 11:40:00,8.87,8.92,8.86,8.9,140400.0,8.87,8.92,8.86,8.9,140400.0
2008-01-29 11:50:00,8.89,8.93,8.89,8.93,122700.0,8.89,8.93,8.89,8.93,122700.0
2008-01-29 12:00:00,8.92,8.93,8.88,8.9,112200.0,8.92,8.93,8.88,8.9,112200.0
2008-01-29 12:10:00,8.9,8.9,8.88,8.89,51600.0,8.9,8.9,8.88,8.89,51600.0
2008-01-29 12:20:00,8.89,8.89,8.86,8.87,68100.0,8.89,8.89,8.86,8.87,68100.0
2008-01-29 12:30:00,8.87,8.87,8.79,8.79,60600.0,8.87,8.87,8.79,8.79,60600.0
2008-01-29 12:40:00,8.79,8.82,8.79,8.82,58200.0,8.79,8.82,8.79,8.82,58200.0
2008-01-29 12:50:00,8.82,8.82,8.78,8.82,40500.0,8.82,8.82,8.78,8.82,40500.0
2008-01-29 13:00:00,8.82,8.83,8.8,8.82,62100.0,8.82,8.83,8.8,8.82,62100.0
2008-01-29 13:10:00,8.82,8.86,8.82,8.86,53700.0,8.82,8.86,8.82,8.86,53700.0
2008-01-29 13:20:00,8.86,8.88,8.84,8.88,69900.0,8.86,8.88,8.84,8.88,69900.0
2008-01-29 13:30:00,8.88,8.93,8.88,8.91,56100.0,8.88,8.93,8.88,8.91,56100.0
2008-01-29 13:40:00,8.91,8.92,8.89,8.89,87600.0,8.91,8.92,8.89,8.89,87600.0
2008-01-29 13:50:00,8.89,8.91,8.87,8.87,79200.0,8.89,8.91,8.87,8.87,79200.0
2008-01-29 14:00:00,8.87,8.88,8.86,8.87,60300.0,8.87,8.88,8.86,8.87,60300.0
2008-01-29 14:10:00,8.87,8.88,8.86,8.86,77100.0,8.87,8.88,8.86,8.86,77100.0
2008-01-29 14:20:00,8.86,8.87,8.86,8.87,108300.0,8.86,8.87,8.86,8.87,108300.0
2008-01-29 14:30:00,8.87,8.88,8.86,8.87,86100.0,8.87,8.88,8.86,8.87,86100.0
2008-01-29 14:40:00,8.88,8.88,8.84,8.87,87900.0,8.88,8.88,8.84,8.87,87900.0
2008-01-29 14:50:00,8.87,8.91,8.87,8.91,118500.0,8.87,8.91,8.87,8.91,118500.0
2008-01-29 15:00:00,8.9,8.94,8.9,8.94,64800.0,8.9,8.94,8.9,8.94,64800.0
2008-01-29 15:10:00,8.94,8.94,8.92,8.92,130500.0,8.94,8.94,8.92,8.92,130500.0
2008-01-29 15:20:00,8.92,8.94,8.91,8.92,135600.0,8.92,8.94,8.91,8.92,135600.0
2008-01-29 15:30:00,8.92,8.92,8.87,8.9,177000.0,8.92,8.92,8.87,8.9,177000.0
2008-01-29 15:40:00,8.9,8.92,8.89,8.92,84600.0,8.9,8.92,8.89,8.92,84600.0
2008-01-29 15:50:00,8.92,8.95,8.91,8.95,191700.0,8.92,8.95,8.91,8.95,191700.0
2008-01-30 09:30:00,8.87,8.88,8.73,8.74,118800.0,8.87,8.88,8.73,8.74,118800.0
2008-01-30 09:40:00,8.75,8.79,8.66,8.66,387300.0,8.75,8.79,8.66,8.66,387300.0
2008-01-30 09:50:00,8.66,8.67,8.62,8.62,135600.0,8.66,8.67,8.62,8.62,135600.0
2008-01-30 10:00:00,8.62,8.64,8.61,8.61,198300.0,8.62,8.64,8.61,8.61,198300.0
2008-01-30 10:10:00,8.61,8.63,8.56,8.58,291900.0,8.61,8.63,8.56,8.58,291900.0
2008-01-30 10:20:00,8.58,8.67,8.58,8.66,210900.0,8.58,8.67,8.58,8.66,210900.0
2008-01-30 10:30:00,8.66,8.67,8.63,8.64,168000.0,8.66,8.67,8.63,8.64,168000.0
2008-01-30 10:40:00,8.64,8.64,8.59,8.61,106800.0,8.64,8.64,8.59,8.61,106800.0
2008-01-30 10:50:00,8.61,8.63,8.58,8.58,134400.0,8.61,8.63,8.58,8.58,134400.0
2008-01-30 11:00:00,8.58,8.61,8.58,8.61,212100.0,8.58,8.61,8.58,8.61,212100.0
2008-01-30 11:10:00,8.61,8.62,8.6,8.6,290100.0,8.61,8.62,8.6,8.6,290100.0
2008-01-30 11:20:00,8.6,8.62,8.6,8.6,116100.0,8.6,8.62,8.6,8.6,116100.0
2008-01-30 11:30:00,8.6,8.62,8.57,8.6,163500.0,8.6,8.62,8.57,8.6,163500.0
2008-01-30 11:40:00,8.6,8.61,8.59,8.61,111300.0,8.6,8.61,8.59,8.61,111300.0
2008-01-30 11:50:00,8.61,8.62,8.57,8.59,107100.0,8.61,8.62,8.57,8.59,107100.0
2008-01-30 12:00:00,8.6,8.64,8.6,8.63,124200.0,8.6,8.64,8.6,8.63,124200.0
2008-01-30 12:10:00,8.63,8.64,8.63,8.63,13500.0,8.63,8.64,8.63,8.63,13500.0
2008-01-30 12:20:00,8.63,8.63,8.61,8.62,70500.0,8.63,8.63,8.61,8.62,70500.0
2008-01-30 12:30:00,8.62,8.62,8.59,8.61,99000.0,8.62,8.62,8.59,8.61,99000.0
2008-01-30 12:40:00,8.61,8.62,8.6,8.61,53700.0,8.61,8.62,8.6,8.61,53700.0
2008-01-30 12:50:00,8.61,8.62,8.61,8.62,60300.0,8.61,8.62,8.61,8.62,60300.0
2008-01-30 13:00:00,8.62,8.63,8.61,8.63,49200.0,8.62,8.63,8.61,8.63,49200.0
2008-01-30 13:10:00,8.63,8.65,8.63,8.64,51300.0,8.63,8.65,8.63,8.64,51300.0
2008-01-30 13:20:00,8.64,8.68,8.64,8.66,63600.0,8.64,8.68,8.64,8.66,63600.0
2008-01-30 13:30:00,8.65,8.66,8.64,8.64,51900.0,8.65,8.66,8.64,8.64,51900.0
2008-01-30 13:40:00,8.64,8.65,8.63,8.63,82500.0,8.64,8.65,8.63,8.63,82500.0
2008-01-30 13:50:00,8.63,8.64,8.63,8.64,41400.0,8.63,8.64,8.63,8.64,41400.0
2008-01-30 14:00:00,8.64,8.65,8.62,8.63,113100.0,8.64,8.65,8.62,8.63,113100.0
2008-01-30 14:10:00,8.63,8.68,8.6,8.66,348600.0,8.63,8.68,8.6,8.66,348600.0
2008-01-30 14:20:00,8.66,8.74,8.62,8.72,570300.0,8.66,8.74,8.62,8.72,570300.0
2008-01-30 14:30:00,8.72,8.75,8.57,8.6,426900.0,8.72,8.75,8.57,8.6,426900.0
2008-01-30 14:40:00,8.6,8.63,8.57,8.61,179700.0,8.6,8.63,8.57,8.61,179700.0
2008-01-30 14:50:00,8.6,8.67,8.59,8.67,169200.0,8.6,8.67,8.59,8.67,169200.0
2008-01-30 15:00:00,8.68,8.76,8.68,8.75,275100.0,8.68,8.76,8.68,8.75,275100.0
2008-01-30 15:10:00,8.75,8.75,8.68,8.69,203700.0,8.75,8.75,8.68,8.69,203700.0
2008-01-30 15:20:00,8.7,8.71,8.66,8.69,180600.0,8.7,8.71,8.66,8.69,180600.0
2008-01-30 15:30:00,8.7,8.71,8.6,8.62,192900.0,8.7,8.71,8.6,8.62,192900.0
2008-01-30 15:40:00,8.62,8.64,8.56,8.58,215400.0,8.62,8.64,8.56,8.58,215400.0
2008-01-30 15:50:00,8.58,8.6,8.53,8.54,390900.0,8.58,8.6,8.53,8.54,390900.0
2008-01-31 09:30:00,8.48,8.48,8.29,8.44,204900.0,8.48,8.48,8.29,8.44,204900.0
2008-01-31 09:40:00,8.44,8.54,8.44,8.53,161400.0,8.44,8.54,8.44,8.53,161400.0
2008-01-31 09:50:00,8.53,8.65,8.5,8.65,108600.0,8.53,8.65,8.5,8.65,108600.0
2008-01-31 10:00:00,8.65,8.68,8.51,8.6,124200.0,8.65,8.68,8.51,8.6,124200.0
2008-01-31 10:10:00,8.6,8.64,8.55,8.56,198600.0,8.6,8.64,8.55,8.56,198600.0
2008-01-31 10:20:00,8.56,8.65,8.54,8.65,117000.0,8.56,8.65,8.54,8.65,117000.0
2008-01-31 10:30:00,8.66,8.7,8.64,8.69,126600.0,8.66,8.7,8.64,8.69,126600.0
2008-01-31 10:40:00,8.68,8.78,8.68,8.78,198900.0,8.68,8.78,8.68,8.78,198900.0
2008-01-31 10:50:00,8.78,8.86,8.77,8.86,148200.0,8.78,8.86,8.77,8.86,148200.0
2008-01-31 11:00:00,8.85,8.88,8.8,8.85,138900.0,8.85,8.88,8.8,8.85,138900.0
2008-01-31 11:10:00,8.85,8.89,8.83,8.89,192900.0,8.85,8.89,8.83,8.89,192900.0
2008-01-31 11:20:00,8.89,9.02,8.89,9.0,269700.0,8.89,9.02,8.89,9.0,269700.0
2008-01-31 11:30:00,9.01,9.04,8.98,9.04,361800.0,9.01,9.04,8.98,9.04,361800.0
2008-01-31 11:40:00,9.04,9.09,9.04,9.08,320100.0,9.04,9.09,9.04,9.08,320100.0
2008-01-31 11:50:00,9.08,9.19,9.08,9.13,252600.0,9.08,9.19,9.08,9.13,252600.0
2008-01-31 12:00:00,9.12,9.14,9.07,9.1,138300.0,9.12,9.14,9.07,9.1,138300.0
2008-01-31 12:10:00,9.09,9.31,9.08,9.31,432300.0,9.09,9.31,9.08,9.31,432300.0
2008-01-31 12:20:00,9.3,9.36,9.29,9.33,700800.0,9.3,9.36,9.29,9.33,700800.0
2008-01-31 12:30:00,9.33,9.4,9.27,9.34,462000.0,9.33,9.4,9.27,9.34,462000.0
2008-01-31 12:40:00,9.34,9.37,9.33,9.37,198600.0,9.34,9.37,9.33,9.37,198600.0
2008-01-31 12:50:00,9.37,9.43,9.33,9.41,252900.0,9.37,9.43,9.33,9.41,252900.0
2008-01-31 13:00:00,9.41,9.42,9.35,9.36,152700.0,9.41,9.42,9.35,9.36,152700.0
2008-01-31 13:10:00,9.36,9.44,9.32,9.32,142200.0,9.36,9.44,9.32,9.32,142200.0
2008-01-31 13:20:00,9.32,9.4,9.3,9.35,110100.0,9.32,9.4,9.3,9.35,110100.0
2008-01-31 13:30:00,9.34,9.37,9.32,9.34,85200.0,9.34,9.37,9.32,9.34,85200.0
2008-01-31 13:40:00,9.34,9.4,9.33,9.39,108000.0,9.34,9.4,9.33,9.39,108000.0
2008-01-31 13:50:00,9.39,9.45,9.38,9.41,180000.0,9.39,9.45,9.38,9.41,180000.0
2008-01-31 14:00:00,9.41,9.43,9.37,9.4,169200.0,9.41,9.43,9.37,9.4,169200.0
2008-01-31 14:10:00,9.4,9.49,9.38,9.49,176100.0,9.4,9.49,9.38,9.49,176100.0
2008-01-31 14:20:00,9.49,9.5,9.43,9.48,276600.0,9.49,9.5,9.43,9.48,276600.0
2008-01-31 14:30:00,9.47,9.48,9.43,9.44,211500.0,9.47,9.48,9.43,9.44,211500.0
2008-01-31 14:40:00,9.44,9.46,9.41,9.45,390300.0,9.44,9.46,9.41,9.45,390300.0
2008-01-31 14:50:00,9.45,9.45,9.4,9.43,377700.0,9.45,9.45,9.4,9.43,377700.0
2008-01-31 15:00:00,9.43,9.46,9.38,9.39,303900.0,9.43,9.46,9.38,9.39,303900.0
2008-01-31 15:10:00,9.39,9.44,9.37,9.44,313500.0,9.39,9.44,9.37,9.44,313500.0
2008-01-31 15:20:00,9.44,9.5,9.43,9.47,269400.0,9.44,9.5,9.43,9.47,269400.0
2008-01-31 15:30:00,9.46,9.51,9.42,9.43,194700.0,9.46,9.51,9.42,9.43,194700.0
2008-01-31 15:40:00,9.43,9.45,9.4,9.4,195900.0,9.43,9.45,9.4,9.4,195900.0
2008-01-31 15:50:00,9.4,9.41,9.29,9.34,707700.0,9.4,9.41,9.29,9.34,707700.0
2008-02-01 09:30:00,9.33,9.36,9.23,9.27,78300.0,9.33,9.36,9.23,9.27,78300.0
2008-02-01 09:40:00,9.27,9.27,9.19,9.2,146700.0,9.27,9.27,9.19,9.2,146700.0
2008-02-01 09:50:00,9.2,9.21,9.09,9.18,199500.0,9.2,9.21,9.09,9.18,199500.0
2008-02-01 10:00:00,9.18,9.28,9.13,9.26,230700.0,9.18,9.28,9.13,9.26,230700.0
2008-02-01 10:10:00,9.26,9.29,9.2,9.26,246600.0,9.26,9.29,9.2,9.26,246600.0
2008-02-01 10:20:00,9.26,9.27,9.16,9.21,145200.0,9.26,9.27,9.16,9.21,145200.0
2008-02-01 10:30:00,9.2,9.2,9.09,9.12,219600.0,9.2,9.2,9.09,9.12,219600.0
2008-02-01 10:40:00,9.12,9.13,9.06,9.07,203400.0,9.12,9.13,9.06,9.07,203400.0
2008-02-01 10:50:00,9.07,9.11,9.06,9.11,239400.0,9.07,9.11,9.06,9.11,239400.0
2008-02-01 11:00:00,9.11,9.12,9.0,9.02,184800.0,9.11,9.12,9.0,9.02,184800.0
2008-02-01 11:10:00,9.02,9.09,9.01,9.05,112500.0,9.02,9.09,9.01,9.05,112500.0
2008-02-01 11:20:00,9.05,9.1,9.05,9.06,74400.0,9.05,9.1,9.05,9.06,74400.0
2008-02-01 11:30:00,9.06,9.1,9.03,9.09,67200.0,9.06,9.1,9.03,9.09,67200.0
2008-02-01 11:40:00,9.08,9.11,9.05,9.1,73200.0,9.08,9.11,9.05,9.1,73200.0
2008-02-01 11:50:00,9.11,9.12,9.07,9.09,100200.0,9.11,9.12,9.07,9.09,100200.0
2008-02-01 12:00:00,9.09,9.1,9.06,9.08,108900.0,9.09,9.1,9.06,9.08,108900.0
2008-02-01 12:10:00,9.08,9.13,9.08,9.11,117600.0,9.08,9.13,9.08,9.11,117600.0
2008-02-01 12:20:00,9.12,9.17,9.12,9.16,142800.0,9.12,9.17,9.12,9.16,142800.0
2008-02-01 12:30:00,9.16,9.16,9.11,9.12,126000.0,9.16,9.16,9.11,9.12,126000.0
2008-02-01 12:40:00,9.12,9.17,9.12,9.15,39600.0,9.12,9.17,9.12,9.15,39600.0
2008-02-01 12:50:00,9.15,9.16,9.13,9.14,45000.0,9.15,9.16,9.13,9.14,45000.0
2008-02-01 13:00:00,9.14,9.22,9.13,9.21,88200.0,9.14,9.22,9.13,9.21,88200.0
2008-02-01 13:10:00,9.21,9.25,9.21,9.22,101100.0,9.21,9.25,9.21,9.22,101100.0
2008-02-01 13:20:00,9.22,9.25,9.2,9.23,63600.0,9.22,9.25,9.2,9.23,63600.0
2008-02-01 13:30:00,9.22,9.25,9.18,9.2,73800.0,9.22,9.25,9.18,9.2,73800.0
2008-02-01 13:40:00,9.2,9.29,9.2,9.28,189300.0,9.2,9.29,9.2,9.28,189300.0
2008-02-01 13:50:00,9.28,9.29,9.24,9.24,84000.0,9.28,9.29,9.24,9.24,84000.0
2008-02-01 14:00:00,9.23,9.27,9.23,9.27,106200.0,9.23,9.27,9.23,9.27,106200.0
2008-02-01 14:10:00,9.26,9.28,9.25,9.25,87600.0,9.26,9.28,9.25,9.25,87600.0
2008-02-01 14:20:00,9.25,9.28,9.24,9.26,77700.0,9.25,9.28,9.24,9.26,77700.0
2008-02-01 14:30:00,9.26,9.28,9.25,9.26,80700.0,9.26,9.28,9.25,9.26,80700.0
2008-02-01 14:40:00,9.26,9.29,9.26,9.27,62700.0,9.26,9.29,9.26,9.27,62700.0
2008-02-01 14:50:00,9.28,9.28,9.26,9.26,116100.0,9.28,9.28,9.26,9.26,116100.0
2008-02-01 15:00:00,9.26,9.29,9.25,9.26,132000.0,9.26,9.29,9.25,9.26,132000.0
2008-02-01 15:10:00,9.27,9.31,9.25,9.28,129600.0,9.27,9.31,9.25,9.28,129600.0
2008-02-01 15:20:00,9.28,9.29,9.25,9.28,156300.0,9.28,9.29,9.25,9.28,156300.0
2008-02-01 15:30:00,9.28,9.28,9.26,9.28,90600.0,9.28,9.28,9.26,9.28,90600.0
2008-02-01 15:40:00,9.28,9.33,9.28,9.32,141900.0,9.28,9.33,9.28,9.32,141900.0
2008-02-01 15:50:00,9.32,9.32,9.26,9.27,290400.0,9.32,9.32,9.26,9.27,290400.0
2008-02-04 09:30:00,9.21,9.3,9.03,9.03,86700.0,9.21,9.3,9.03,9.03,86700.0
2008-02-04 09:40:00,9.03,9.05,8.94,8.98,232500.0,9.03,9.05,8.94,8.98,232500.0
2008-02-04 09:50:00,8.98,9.0,8.92,8.92,296100.0,8.98,9.0,8.92,8.92,296100.0
2008-02-04 10:00:00,8.93,8.93,8.82,8.83,231000.0,8.93,8.93,8.82,8.83,231000.0
2008-02-04 10:10:00,8.82,8.83,8.8,8.8,216000.0,8.82,8.83,8.8,8.8,216000.0
2008-02-04 10:20:00,8.8,8.85,8.79,8.8,225300.0,8.8,8.85,8.79,8.8,225300.0
2008-02-04 10:30:00,8.8,8.8,8.74,8.75,272400.0,8.8,8.8,8.74,8.75,272400.0
2008-02-04 10:40:00,8.76,8.84,8.74,8.75,213900.0,8.76,8.84,8.74,8.75,213900.0
2008-02-04 10:50:00,8.75,8.87,8.75,8.83,64800.0,8.75,8.87,8.75,8.83,64800.0
2008-02-04 11:00:00,8.81,8.87,8.79,8.85,121200.0,8.81,8.87,8.79,8.85,121200.0
2008-02-04 11:10:00,8.85,8.9,8.85,8.89,143400.0,8.85,8.9,8.85,8.89,143400.0
2008-02-04 11:20:00,8.89,8.96,8.88,8.96,74100.0,8.89,8.96,8.88,8.96,74100.0
2008-02-04 11:30:00,8.96,8.99,8.95,8.95,108600.0,8.96,8.99,8.95,8.95,108600.0
2008-02-04 11:40:00,8.95,8.96,8.93,8.94,47700.0,8.95,8.96,8.93,8.94,47700.0
2008-02-04 11:50:00,8.93,8.96,8.9,8.9,58800.0,8.93,8.96,8.9,8.9,58800.0
2008-02-04 12:00:00,8.9,8.92,8.87,8.87,46500.0,8.9,8.92,8.87,8.87,46500.0
2008-02-04 12:10:00,8.87,8.9,8.87,8.9,53700.0,8.87,8.9,8.87,8.9,53700.0
2008-02-04 12:20:00,8.9,8.93,8.89,8.91,89100.0,8.9,8.93,8.89,8.91,89100.0
2008-02-04 12:30:00,8.92,8.94,8.88,8.88,85500.0,8.92,8.94,8.88,8.88,85500.0
2008-02-04 12:40:00,8.88,8.9,8.87,8.88,43500.0,8.88,8.9,8.87,8.88,43500.0
2008-02-04 12:50:00,8.88,8.91,8.87,8.88,99600.0,8.88,8.91,8.87,8.88,99600.0
2008-02-04 13:00:00,8.89,8.89,8.84,8.86,92700.0,8.89,8.89,8.84,8.86,92700.0
2008-02-04 13:10:00,8.85,8.87,8.84,8.86,82500.0,8.85,8.87,8.84,8.86,82500.0
2008-02-04 13:20:00,8.87,8.88,8.86,8.86,80700.0,8.87,8.88,8.86,8.86,80700.0
2008-02-04 13:30:00,8.86,8.87,8.85,8.86,85500.0,8.86,8.87,8.85,8.86,85500.0
2008-02-04 13:40:00,8.86,8.87,8.86,8.87,130500.0,8.86,8.87,8.86,8.87,130500.0
2008-02-04 13:50:00,8.87,8.88,8.85,8.85,44700.0,8.87,8.88,8.85,8.85,44700.0
2008-02-04 14:00:00,8.86,8.87,8.85,8.86,71100.0,8.86,8.87,8.85,8.86,71100.0
2008-02-04 14:10:00,8.86,8.87,8.83,8.87,105300.0,8.86,8.87,8.83,8.87,105300.0
2008-02-04 14:20:00,8.86,8.87,8.86,8.86,78000.0,8.86,8.87,8.86,8.86,78000.0
2008-02-04 14:30:00,8.86,8.87,8.82,8.82,228300.0,8.86,8.87,8.82,8.82,228300.0
2008-02-04 14:40:00,8.83,8.87,8.83,8.87,94800.0,8.83,8.87,8.83,8.87,94800.0
2008-02-04 14:50:00,8.87,8.87,8.84,8.86,196500.0,8.87,8.87,8.84,8.86,196500.0
2008-02-04 15:00:00,8.86,8.87,8.86,8.87,75600.0,8.86,8.87,8.86,8.87,75600.0
2008-02-04 15:10:00,8.87,8.87,8.86,8.87,167400.0,8.87,8.87,8.86,8.87,167400.0
2008-02-04 15:20:00,8.87,8.89,8.87,8.88,102600.0,8.87,8.89,8.87,8.88,102600.0
2008-02-04 15:30:00,8.88,8.88,8.85,8.88,116100.0,8.88,8.88,8.85,8.88,116100.0
2008-02-04 15:40:00,8.88,8.91,8.87,8.88,113100.0,8.88,8.91,8.87,8.88,113100.0
2008-02-04 15:50:00,8.88,8.9,8.86,8.87,144300.0,8.88,8.9,8.86,8.87,144300.0
2008-02-05 09:30:00,8.77,8.86,8.65,8.66,152100.0,8.77,8.86,8.65,8.66,152100.0
2008-02-05 09:40:00,8.66,8.72,8.62,8.62,120900.0,8.66,8.72,8.62,8.62,120900.0
2008-02-05 09:50:00,8.62,8.73,8.6,8.7,223200.0,8.62,8.73,8.6,8.7,223200.0
2008-02-05 10:00:00,8.69,8.69,8.6,8.65,131100.0,8.69,8.69,8.6,8.65,131100.0
2008-02-05 10:10:00,8.66,8.75,8.6,8.71,315300.0,8.66,8.75,8.6,8.71,315300.0
2008-02-05 10:20:00,8.71,8.74,8.66,8.73,102600.0,8.71,8.74,8.66,8.73,102600.0
2008-02-05 10:30:00,8.74,8.79,8.74,8.77,97200.0,8.74,8.79,8.74,8.77,97200.0
2008-02-05 10:40:00,8.77,8.78,8.69,8.7,63300.0,8.77,8.78,8.69,8.7,63300.0
2008-02-05 10:50:00,8.7,8.72,8.68,8.68,68400.0,8.7,8.72,8.68,8.68,68400.0
2008-02-05 11:00:00,8.68,8.69,8.64,8.65,62400.0,8.68,8.69,8.64,8.65,62400.0
2008-02-05 11:10:00,8.65,8.65,8.62,8.63,66900.0,8.65,8.65,8.62,8.63,66900.0
2008-02-05 11:20:00,8.62,8.63,8.6,8.63,88200.0,8.62,8.63,8.6,8.63,88200.0
2008-02-05 11:30:00,8.64,8.74,8.63,8.74,153900.0,8.64,8.74,8.63,8.74,153900.0
2008-02-05 11:40:00,8.74,8.75,8.7,8.73,104400.0,8.74,8.75,8.7,8.73,104400.0
2008-02-05 11:50:00,8.72,8.72,8.69,8.7,45600.0,8.72,8.72,8.69,8.7,45600.0
2008-02-05 12:00:00,8.71,8.73,8.67,8.68,112200.0,8.71,8.73,8.67,8.68,112200.0
2008-02-05 12:10:00,8.68,8.73,8.68,8.72,76500.0,8.68,8.73,8.68,8.72,76500.0
2008-02-05 12:20:00,8.73,8.73,8.69,8.69,57000.0,8.73,8.73,8.69,8.69,57000.0
2008-02-05 12:30:00,8.7,8.72,8.65,8.67,74700.0,8.7,8.72,8.65,8.67,74700.0
2008-02-05 12:40:00,8.67,8.7,8.67,8.68,95700.0,8.67,8.7,8.67,8.68,95700.0
2008-02-05 12:50:00,8.68,8.68,8.65,8.65,62400.0,8.68,8.68,8.65,8.65,62400.0
2008-02-05 13:00:00,8.64,8.68,8.6,8.61,111000.0,8.64,8.68,8.6,8.61,111000.0
2008-02-05 13:10:00,8.6,8.66,8.59,8.65,142800.0,8.6,8.66,8.59,8.65,142800.0
2008-02-05 13:20:00,8.65,8.67,8.62,8.63,49800.0,8.65,8.67,8.62,8.63,49800.0
2008-02-05 13:30:00,8.63,8.64,8.59,8.6,128700.0,8.63,8.64,8.59,8.6,128700.0
2008-02-05 13:40:00,8.61,8.62,8.52,8.52,323700.0,8.61,8.62,8.52,8.52,323700.0
2008-02-05 13:50:00,8.52,8.56,8.51,8.56,102300.0,8.52,8.56,8.51,8.56,102300.0
2008-02-05 14:00:00,8.55,8.58,8.5,8.58,87300.0,8.55,8.58,8.5,8.58,87300.0
2008-02-05 14:10:00,8.58,8.59,8.56,8.58,66300.0,8.58,8.59,8.56,8.58,66300.0
2008-02-05 14:20:00,8.58,8.62,8.57,8.6,68400.0,8.58,8.62,8.57,8.6,68400.0
2008-02-05 14:30:00,8.6,8.67,8.59,8.66,114300.0,8.6,8.67,8.59,8.66,114300.0
2008-02-05 14:40:00,8.66,8.67,8.57,8.58,58500.0,8.66,8.67,8.57,8.58,58500.0
2008-02-05 14:50:00,8.58,8.58,8.55,8.56,67200.0,8.58,8.58,8.55,8.56,67200.0
2008-02-05 15:00:00,8.56,8.56,8.53,8.54,76800.0,8.56,8.56,8.53,8.54,76800.0
2008-02-05 15:10:00,8.53,8.55,8.52,8.53,96900.0,8.53,8.55,8.52,8.53,96900.0
2008-02-05 15:20:00,8.53,8.54,8.48,8.49,245700.0,8.53,8.54,8.48,8.49,245700.0
2008-02-05 15:30:00,8.49,8.55,8.49,8.54,237600.0,8.49,8.55,8.49,8.54,237600.0
2008-02-05 15:40:00,8.54,8.54,8.48,8.48,270900.0,8.54,8.54,8.48,8.48,270900.0
2008-02-05 15:50:00,8.48,8.51,8.48,8.48,250800.0,8.48,8.51,8.48,8.48,250800.0
2008-02-06 09:30:00,8.51,8.57,8.5,8.54,52800.0,8.51,8.57,8.5,8.54,52800.0
2008-02-06 09:40:00,8.53,8.6,8.51,8.6,146400.0,8.53,8.6,8.51,8.6,146400.0
2008-02-06 09:50:00,8.6,8.64,8.57,8.57,71100.0,8.6,8.64,8.57,8.57,71100.0
2008-02-06 10:00:00,8.57,8.61,8.55,8.6,147900.0,8.57,8.61,8.55,8.6,147900.0
2008-02-06 10:10:00,8.6,8.62,8.56,8.57,105600.0,8.6,8.62,8.56,8.57,105600.0
2008-02-06 10:20:00,8.58,8.59,8.54,8.55,72900.0,8.58,8.59,8.54,8.55,72900.0
2008-02-06 10:30:00,8.56,8.72,8.55,8.7,120900.0,8.56,8.72,8.55,8.7,120900.0
2008-02-06 10:40:00,8.69,8.75,8.68,8.72,51600.0,8.69,8.75,8.68,8.72,51600.0
2008-02-06 10:50:00,8.72,8.72,8.67,8.67,47400.0,8.72,8.72,8.67,8.67,47400.0
2008-02-06 11:00:00,8.67,8.68,8.66,8.66,80700.0,8.67,8.68,8.66,8.66,80700.0
2008-02-06 11:10:00,8.67,8.67,8.64,8.64,33300.0,8.67,8.67,8.64,8.64,33300.0
2008-02-06 11:20:00,8.63,8.67,8.63,8.67,33000.0,8.63,8.67,8.63,8.67,33000.0
2008-02-06 11:30:00,8.67,8.68,8.63,8.63,52500.0,8.67,8.68,8.63,8.63,52500.0
2008-02-06 11:40:00,8.62,8.64,8.61,8.62,51300.0,8.62,8.64,8.61,8.62,51300.0
2008-02-06 11:50:00,8.62,8.65,8.61,8.64,66900.0,8.62,8.65,8.61,8.64,66900.0
2008-02-06 12:00:00,8.63,8.65,8.63,8.64,42300.0,8.63,8.65,8.63,8.64,42300.0
2008-02-06 12:10:00,8.65,8.65,8.62,8.62,22800.0,8.65,8.65,8.62,8.62,22800.0
2008-02-06 12:20:00,8.62,8.64,8.62,8.63,20100.0,8.62,8.64,8.62,8.63,20100.0
2008-02-06 12:30:00,8.63,8.65,8.63,8.63,25200.0,8.63,8.65,8.63,8.63,25200.0
2008-02-06 12:40:00,8.64,8.64,8.61,8.61,37200.0,8.64,8.64,8.61,8.61,37200.0
2008-02-06 12:50:00,8.61,8.63,8.59,8.6,71100.0,8.61,8.63,8.59,8.6,71100.0
2008-02-06 13:00:00,8.59,8.64,8.56,8.63,94800.0,8.59,8.64,8.56,8.63,94800.0
2008-02-06 13:10:00,8.63,8.63,8.56,8.57,66900.0,8.63,8.63,8.56,8.57,66900.0
2008-02-06 13:20:00,8.57,8.57,8.55,8.56,69900.0,8.57,8.57,8.55,8.56,69900.0
2008-02-06 13:30:00,8.56,8.56,8.51,8.51,63600.0,8.56,8.56,8.51,8.51,63600.0
2008-02-06 13:40:00,8.51,8.51,8.48,8.5,39600.0,8.51,8.51,8.48,8.5,39600.0
2008-02-06 13:50:00,8.49,8.51,8.44,8.44,69300.0,8.49,8.51,8.44,8.44,69300.0
2008-02-06 14:00:00,8.44,8.45,8.39,8.44,129300.0,8.44,8.45,8.39,8.44,129300.0
2008-02-06 14:10:00,8.45,8.45,8.35,8.36,110100.0,8.45,8.45,8.35,8.36,110100.0
2008-02-06 14:20:00,8.35,8.39,8.33,8.36,118200.0,8.35,8.39,8.33,8.36,118200.0
2008-02-06 14:30:00,8.37,8.39,8.33,8.39,89400.0,8.37,8.39,8.33,8.39,89400.0
2008-02-06 14:40:00,8.39,8.41,8.37,8.39,104700.0,8.39,8.41,8.37,8.39,104700.0
2008-02-06 14:50:00,8.39,8.41,8.35,8.35,147000.0,8.39,8.41,8.35,8.35,147000.0
2008-02-06 15:00:00,8.35,8.37,8.34,8.35,146700.0,8.35,8.37,8.34,8.35,146700.0
2008-02-06 15:10:00,8.35,8.37,8.3,8.33,182700.0,8.35,8.37,8.3,8.33,182700.0
2008-02-06 15:20:00,8.33,8.35,8.31,8.33,132300.0,8.33,8.35,8.31,8.33,132300.0
2008-02-06 15:30:00,8.32,8.33,8.3,8.31,165300.0,8.32,8.33,8.3,8.31,165300.0
2008-02-06 15:40:00,8.3,8.31,8.27,8.29,222600.0,8.3,8.31,8.27,8.29,222600.0
2008-02-06 15:50:00,8.29,8.3,8.25,8.28,321600.0,8.29,8.3,8.25,8.28,321600.0
2008-02-07 09:30:00,8.26,8.52,8.22,8.49,373800.0,8.26,8.52,8.22,8.49,373800.0
2008-02-07 09:40:00,8.49,8.49,8.31,8.32,288000.0,8.49,8.49,8.31,8.32,288000.0
2008-02-07 09:50:00,8.32,8.39,8.31,8.39,253500.0,8.32,8.39,8.31,8.39,253500.0
2008-02-07 10:00:00,8.4,8.51,8.39,8.5,96000.0,8.4,8.51,8.39,8.5,96000.0
2008-02-07 10:10:00,8.5,8.57,8.47,8.56,103200.0,8.5,8.57,8.47,8.56,103200.0
2008-02-07 10:20:00,8.56,8.59,8.49,8.5,127200.0,8.56,8.59,8.49,8.5,127200.0
2008-02-07 10:30:00,8.5,8.5,8.45,8.46,298800.0,8.5,8.5,8.45,8.46,298800.0
2008-02-07 10:40:00,8.46,8.49,8.44,8.45,303300.0,8.46,8.49,8.44,8.45,303300.0
2008-02-07 10:50:00,8.46,8.5,8.44,8.5,100500.0,8.46,8.5,8.44,8.5,100500.0
2008-02-07 11:00:00,8.51,8.53,8.46,8.47,225000.0,8.51,8.53,8.46,8.47,225000.0
2008-02-07 11:10:00,8.47,8.47,8.38,8.39,164100.0,8.47,8.47,8.38,8.39,164100.0
2008-02-07 11:20:00,8.4,8.43,8.35,8.35,125100.0,8.4,8.43,8.35,8.35,125100.0
2008-02-07 11:30:00,8.36,8.42,8.35,8.41,162000.0,8.36,8.42,8.35,8.41,162000.0
2008-02-07 11:40:00,8.41,8.45,8.41,8.42,121200.0,8.41,8.45,8.41,8.42,121200.0
2008-02-07 11:50:00,8.41,8.44,8.4,8.42,85200.0,8.41,8.44,8.4,8.42,85200.0
2008-02-07 12:00:00,8.41,8.42,8.39,8.42,78300.0,8.41,8.42,8.39,8.42,78300.0
2008-02-07 12:10:00,8.42,8.42,8.4,8.4,88800.0,8.42,8.42,8.4,8.4,88800.0
2008-02-07 12:20:00,8.4,8.44,8.4,8.43,131400.0,8.4,8.44,8.4,8.43,131400.0
2008-02-07 12:30:00,8.43,8.5,8.43,8.47,126900.0,8.43,8.5,8.43,8.47,126900.0
2008-02-07 12:40:00,8.48,8.49,8.46,8.49,144900.0,8.48,8.49,8.46,8.49,144900.0
2008-02-07 12:50:00,8.49,8.5,8.48,8.49,202200.0,8.49,8.5,8.48,8.49,202200.0
2008-02-07 13:00:00,8.49,8.5,8.46,8.48,207300.0,8.49,8.5,8.46,8.48,207300.0
2008-02-07 13:10:00,8.48,8.48,8.46,8.46,69000.0,8.48,8.48,8.46,8.46,69000.0
2008-02-07 13:20:00,8.47,8.53,8.46,8.53,128400.0,8.47,8.53,8.46,8.53,128400.0
2008-02-07 13:30:00,8.53,8.56,8.52,8.55,98400.0,8.53,8.56,8.52,8.55,98400.0
2008-02-07 13:40:00,8.55,8.63,8.55,8.63,107100.0,8.55,8.63,8.55,8.63,107100.0
2008-02-07 13:50:00,8.63,8.73,8.63,8.73,153900.0,8.63,8.73,8.63,8.73,153900.0
2008-02-07 14:00:00,8.72,8.74,8.69,8.72,321900.0,8.72,8.74,8.69,8.72,321900.0
2008-02-07 14:10:00,8.71,8.73,8.66,8.68,477000.0,8.71,8.73,8.66,8.68,477000.0
2008-02-07 14:20:00,8.67,8.69,8.66,8.66,307200.0,8.67,8.69,8.66,8.66,307200.0
2008-02-07 14:30:00,8.66,8.66,8.56,8.56,168300.0,8.66,8.66,8.56,8.56,168300.0
2008-02-07 14:40:00,8.57,8.61,8.54,8.61,111000.0,8.57,8.61,8.54,8.61,111000.0
2008-02-07 14:50:00,8.61,8.62,8.57,8.57,111000.0,8.61,8.62,8.57,8.57,111000.0
2008-02-07 15:00:00,8.57,8.57,8.5,8.5,281400.0,8.57,8.57,8.5,8.5,281400.0
2008-02-07 15:10:00,8.5,8.59,8.5,8.59,202500.0,8.5,8.59,8.5,8.59,202500.0
2008-02-07 15:20:00,8.59,8.63,8.56,8.63,190500.0,8.59,8.63,8.56,8.63,190500.0
2008-02-07 15:30:00,8.63,8.67,8.6,8.64,189000.0,8.63,8.67,8.6,8.64,189000.0
2008-02-07 15:40:00,8.64,8.65,8.6,8.62,275100.0,8.64,8.65,8.6,8.62,275100.0
2008-02-07 15:50:00,8.62,8.66,8.61,8.66,292500.0,8.62,8.66,8.61,8.66,292500.0
2008-02-08 09:30:00,8.63,8.7,8.6,8.62,246300.0,8.63,8.7,8.6,8.62,246300.0
2008-02-08 09:40:00,8.6,8.67,8.55,8.64,114600.0,8.6,8.67,8.55,8.64,114600.0
2008-02-08 09:50:00,8.65,8.7,8.65,8.7,76200.0,8.65,8.7,8.65,8.7,76200.0
2008-02-08 10:00:00,8.71,8.75,8.67,8.72,158700.0,8.71,8.75,8.67,8.72,158700.0
2008-02-08 10:10:00,8.72,8.76,8.66,8.68,216300.0,8.72,8.76,8.66,8.68,216300.0
2008-02-08 10:20:00,8.68,8.74,8.67,8.73,182700.0,8.68,8.74,8.67,8.73,182700.0
2008-02-08 10:30:00,8.73,8.73,8.67,8.67,104400.0,8.73,8.73,8.67,8.67,104400.0
2008-02-08 10:40:00,8.67,8.71,8.67,8.68,76200.0,8.67,8.71,8.67,8.68,76200.0
2008-02-08 10:50:00,8.68,8.72,8.67,8.7,117300.0,8.68,8.72,8.67,8.7,117300.0
2008-02-08 11:00:00,8.69,8.71,8.66,8.67,114000.0,8.69,8.71,8.66,8.67,114000.0
2008-02-08 11:10:00,8.68,8.68,8.62,8.63,119100.0,8.68,8.68,8.62,8.63,119100.0
2008-02-08 11:20:00,8.64,8.64,8.57,8.58,133200.0,8.64,8.64,8.57,8.58,133200.0
2008-02-08 11:30:00,8.58,8.58,8.55,8.55,163200.0,8.58,8.58,8.55,8.55,163200.0
2008-02-08 11:40:00,8.55,8.57,8.55,8.55,76500.0,8.55,8.57,8.55,8.55,76500.0
2008-02-08 11:50:00,8.55,8.56,8.49,8.49,49200.0,8.55,8.56,8.49,8.49,49200.0
2008-02-08 12:00:00,8.49,8.5,8.46,8.46,106800.0,8.49,8.5,8.46,8.46,106800.0
2008-02-08 12:10:00,8.45,8.48,8.45,8.45,68100.0,8.45,8.48,8.45,8.45,68100.0
2008-02-08 12:20:00,8.45,8.47,8.4,8.47,55200.0,8.45,8.47,8.4,8.47,55200.0
2008-02-08 12:30:00,8.47,8.47,8.41,8.43,66000.0,8.47,8.47,8.41,8.43,66000.0
2008-02-08 12:40:00,8.44,8.46,8.4,8.42,79200.0,8.44,8.46,8.4,8.42,79200.0
2008-02-08 12:50:00,8.42,8.44,8.42,8.43,45300.0,8.42,8.44,8.42,8.43,45300.0
2008-02-08 13:00:00,8.43,8.43,8.4,8.41,44700.0,8.43,8.43,8.4,8.41,44700.0
2008-02-08 13:10:00,8.42,8.42,8.37,8.37,82500.0,8.42,8.42,8.37,8.37,82500.0
2008-02-08 13:20:00,8.37,8.4,8.36,8.4,64800.0,8.37,8.4,8.36,8.4,64800.0
2008-02-08 13:30:00,8.4,8.4,8.36,8.36,60000.0,8.4,8.4,8.36,8.36,60000.0
2008-02-08 13:40:00,8.36,8.37,8.33,8.37,84000.0,8.36,8.37,8.33,8.37,84000.0
2008-02-08 13:50:00,8.38,8.41,8.36,8.38,80700.0,8.38,8.41,8.36,8.38,80700.0
2008-02-08 14:00:00,8.38,8.4,8.37,8.37,92700.0,8.38,8.4,8.37,8.37,92700.0
2008-02-08 14:10:00,8.37,8.44,8.36,8.44,55500.0,8.37,8.44,8.36,8.44,55500.0
2008-02-08 14:20:00,8.45,8.46,8.41,8.43,44700.0,8.45,8.46,8.41,8.43,44700.0
2008-02-08 14:30:00,8.42,8.44,8.4,8.42,75000.0,8.42,8.44,8.4,8.42,75000.0
2008-02-08 14:40:00,8.42,8.44,8.41,8.42,73800.0,8.42,8.44,8.41,8.42,73800.0
2008-02-08 14:50:00,8.42,8.43,8.4,8.41,127800.0,8.42,8.43,8.4,8.41,127800.0
2008-02-08 15:00:00,8.42,8.42,8.4,8.41,119700.0,8.42,8.42,8.4,8.41,119700.0
2008-02-08 15:10:00,8.42,8.44,8.41,8.43,125100.0,8.42,8.44,8.41,8.43,125100.0
2008-02-08 15:20:00,8.43,8.43,8.41,8.43,96600.0,8.43,8.43,8.41,8.43,96600.0
2008-02-08 15:30:00,8.43,8.46,8.42,8.43,151200.0,8.43,8.46,8.42,8.43,151200.0
2008-02-08 15:40:00,8.42,8.5,8.42,8.46,158400.0,8.42,8.5,8.42,8.46,158400.0
2008-02-08 15:50:00,8.46,8.47,8.43,8.45,191700.0,8.46,8.47,8.43,8.45,191700.0
2008-02-11 09:30:00,8.44,8.45,8.37,8.37,29400.0,8.44,8.45,8.37,8.37,29400.0
2008-02-11 09:40:00,8.37,8.43,8.34,8.42,82200.0,8.37,8.43,8.34,8.42,82200.0
2008-02-11 09:50:00,8.42,8.44,8.38,8.43,53400.0,8.42,8.44,8.38,8.43,53400.0
2008-02-11 10:00:00,8.44,8.5,8.39,8.42,61200.0,8.44,8.5,8.39,8.42,61200.0
2008-02-11 10:10:00,8.41,8.44,8.4,8.41,66900.0,8.41,8.44,8.4,8.41,66900.0
2008-02-11 10:20:00,8.42,8.47,8.4,8.47,55800.0,8.42,8.47,8.4,8.47,55800.0
2008-02-11 10:30:00,8.47,8.54,8.44,8.53,82200.0,8.47,8.54,8.44,8.53,82200.0
2008-02-11 10:40:00,8.53,8.53,8.49,8.5,81000.0,8.53,8.53,8.49,8.5,81000.0
2008-02-11 10:50:00,8.5,8.58,8.47,8.56,45300.0,8.5,8.58,8.47,8.56,45300.0
2008-02-11 11:00:00,8.56,8.63,8.56,8.61,91500.0,8.56,8.63,8.56,8.61,91500.0
2008-02-11 11:10:00,8.61,8.64,8.59,8.64,50100.0,8.61,8.64,8.59,8.64,50100.0
2008-02-11 11:20:00,8.64,8.64,8.58,8.6,74400.0,8.64,8.64,8.58,8.6,74400.0
2008-02-11 11:30:00,8.6,8.63,8.58,8.61,259500.0,8.6,8.63,8.58,8.61,259500.0
2008-02-11 11:40:00,8.61,8.63,8.58,8.63,54000.0,8.61,8.63,8.58,8.63,54000.0
2008-02-11 11:50:00,8.62,8.63,8.57,8.61,52200.0,8.62,8.63,8.57,8.61,52200.0
2008-02-11 12:00:00,8.61,8.68,8.61,8.67,75000.0,8.61,8.68,8.61,8.67,75000.0
2008-02-11 12:10:00,8.66,8.67,8.62,8.62,151800.0,8.66,8.67,8.62,8.62,151800.0
2008-02-11 12:20:00,8.62,8.63,8.59,8.62,108900.0,8.62,8.63,8.59,8.62,108900.0
2008-02-11 12:30:00,8.62,8.69,8.62,8.68,85500.0,8.62,8.69,8.62,8.68,85500.0
2008-02-11 12:40:00,8.69,8.74,8.69,8.74,117600.0,8.69,8.74,8.69,8.74,117600.0
2008-02-11 12:50:00,8.74,8.74,8.71,8.72,85500.0,8.74,8.74,8.71,8.72,85500.0
2008-02-11 13:00:00,8.72,8.74,8.7,8.72,94200.0,8.72,8.74,8.7,8.72,94200.0
2008-02-11 13:10:00,8.72,8.73,8.71,8.73,65100.0,8.72,8.73,8.71,8.73,65100.0
2008-02-11 13:20:00,8.72,8.74,8.71,8.74,67200.0,8.72,8.74,8.71,8.74,67200.0
2008-02-11 13:30:00,8.74,8.8,8.74,8.78,137100.0,8.74,8.8,8.74,8.78,137100.0
2008-02-11 13:40:00,8.78,8.79,8.72,8.74,115200.0,8.78,8.79,8.72,8.74,115200.0
2008-02-11 13:50:00,8.74,8.75,8.72,8.74,47700.0,8.74,8.75,8.72,8.74,47700.0
2008-02-11 14:00:00,8.74,8.76,8.73,8.75,166200.0,8.74,8.76,8.73,8.75,166200.0
2008-02-11 14:10:00,8.75,8.77,8.74,8.74,229500.0,8.75,8.77,8.74,8.74,229500.0
2008-02-11 14:20:00,8.74,8.77,8.74,8.75,200700.0,8.74,8.77,8.74,8.75,200700.0
2008-02-11 14:30:00,8.75,8.76,8.7,8.7,282900.0,8.75,8.76,8.7,8.7,282900.0
2008-02-11 14:40:00,8.7,8.75,8.7,8.74,40500.0,8.7,8.75,8.7,8.74,40500.0
2008-02-11 14:50:00,8.74,8.76,8.72,8.74,147300.0,8.74,8.76,8.72,8.74,147300.0
2008-02-11 15:00:00,8.74,8.75,8.72,8.74,81000.0,8.74,8.75,8.72,8.74,81000.0
2008-02-11 15:10:00,8.74,8.77,8.74,8.75,69600.0,8.74,8.77,8.74,8.75,69600.0
2008-02-11 15:20:00,8.74,8.79,8.74,8.79,158700.0,8.74,8.79,8.74,8.79,158700.0
2008-02-11 15:30:00,8.78,8.79,8.76,8.76,188400.0,8.78,8.79,8.76,8.76,188400.0
2008-02-11 15:40:00,8.76,8.77,8.74,8.76,145800.0,8.76,8.77,8.74,8.76,145800.0
2008-02-11 15:50:00,8.76,8.78,8.73,8.78,192900.0,8.76,8.78,8.73,8.78,192900.0
2008-02-12 09:30:00,8.82,8.93,8.82,8.88,165000.0,8.82,8.93,8.82,8.88,165000.0
2008-02-12 09:40:00,8.88,8.99,8.85,8.98,179100.0,8.88,8.99,8.85,8.98,179100.0
2008-02-12 09:50:00,8.99,9.03,8.87,8.88,188400.0,8.99,9.03,8.87,8.88,188400.0
2008-02-12 10:00:00,8.88,8.94,8.88,8.88,106800.0,8.88,8.94,8.88,8.88,106800.0
2008-02-12 10:10:00,8.89,8.98,8.88,8.91,143700.0,8.89,8.98,8.88,8.91,143700.0
2008-02-12 10:20:00,8.9,8.92,8.81,8.82,121200.0,8.9,8.92,8.81,8.82,121200.0
2008-02-12 10:30:00,8.83,8.95,8.82,8.91,187500.0,8.83,8.95,8.82,8.91,187500.0
2008-02-12 10:40:00,8.91,8.99,8.91,8.99,114300.0,8.91,8.99,8.91,8.99,114300.0
2008-02-12 10:50:00,8.98,9.03,8.96,9.02,251100.0,8.98,9.03,8.96,9.02,251100.0
2008-02-12 11:00:00,9.02,9.04,8.99,9.0,116700.0,9.02,9.04,8.99,9.0,116700.0
2008-02-12 11:10:00,9.0,9.06,9.0,9.05,121800.0,9.0,9.06,9.0,9.05,121800.0
2008-02-12 11:20:00,9.05,9.08,9.0,9.0,119100.0,9.05,9.08,9.0,9.0,119100.0
2008-02-12 11:30:00,9.0,9.01,8.98,8.98,98100.0,9.0,9.01,8.98,8.98,98100.0
2008-02-12 11:40:00,8.99,9.01,8.97,9.01,153600.0,8.99,9.01,8.97,9.01,153600.0
2008-02-12 11:50:00,9.01,9.02,8.97,9.0,151800.0,9.01,9.02,8.97,9.0,151800.0
2008-02-12 12:00:00,9.0,9.0,8.98,9.0,210900.0,9.0,9.0,8.98,9.0,210900.0
2008-02-12 12:10:00,9.0,9.0,8.97,8.98,68700.0,9.0,9.0,8.97,8.98,68700.0
2008-02-12 12:20:00,8.98,8.99,8.96,8.97,55800.0,8.98,8.99,8.96,8.97,55800.0
2008-02-12 12:30:00,8.97,8.97,8.92,8.93,73500.0,8.97,8.97,8.92,8.93,73500.0
2008-02-12 12:40:00,8.93,8.93,8.88,8.9,97800.0,8.93,8.93,8.88,8.9,97800.0
2008-02-12 12:50:00,8.9,8.91,8.89,8.91,110100.0,8.9,8.91,8.89,8.91,110100.0
2008-02-12 13:00:00,8.91,8.92,8.89,8.89,129900.0,8.91,8.92,8.89,8.89,129900.0
2008-02-12 13:10:00,8.89,8.9,8.86,8.86,53100.0,8.89,8.9,8.86,8.86,53100.0
2008-02-12 13:20:00,8.87,8.87,8.84,8.86,90900.0,8.87,8.87,8.84,8.86,90900.0
2008-02-12 13:30:00,8.86,8.87,8.82,8.85,92100.0,8.86,8.87,8.82,8.85,92100.0
2008-02-12 13:40:00,8.86,8.88,8.84,8.88,75000.0,8.86,8.88,8.84,8.88,75000.0
2008-02-12 13:50:00,8.88,8.94,8.87,8.92,62100.0,8.88,8.94,8.87,8.92,62100.0
2008-02-12 14:00:00,8.92,8.92,8.88,8.88,43200.0,8.92,8.92,8.88,8.88,43200.0
2008-02-12 14:10:00,8.89,8.93,8.84,8.84,92100.0,8.89,8.93,8.84,8.84,92100.0
2008-02-12 14:20:00,8.84,8.89,8.82,8.88,119700.0,8.84,8.89,8.82,8.88,119700.0
2008-02-12 14:30:00,8.88,8.88,8.85,8.86,84300.0,8.88,8.88,8.85,8.86,84300.0
2008-02-12 14:40:00,8.86,8.91,8.86,8.91,111300.0,8.86,8.91,8.86,8.91,111300.0
2008-02-12 14:50:00,8.91,8.93,8.9,8.92,63600.0,8.91,8.93,8.9,8.92,63600.0
2008-02-12 15:00:00,8.92,8.92,8.82,8.84,104400.0,8.92,8.92,8.82,8.84,104400.0
2008-02-12 15:10:00,8.84,8.85,8.81,8.82,100200.0,8.84,8.85,8.81,8.82,100200.0
2008-02-12 15:20:00,8.82,8.83,8.73,8.76,99900.0,8.82,8.83,8.73,8.76,99900.0
2008-02-12 15:30:00,8.76,8.8,8.73,8.73,111900.0,8.76,8.8,8.73,8.73,111900.0
2008-02-12 15:40:00,8.73,8.82,8.73,8.79,157800.0,8.73,8.82,8.73,8.79,157800.0
2008-02-12 15:50:00,8.8,8.85,8.78,8.81,154200.0,8.8,8.85,8.78,8.81,154200.0
2008-02-13 09:30:00,8.92,9.0,8.85,8.94,163800.0,8.92,9.0,8.85,8.94,163800.0
2008-02-13 09:40:00,8.94,9.0,8.87,8.97,124800.0,8.94,9.0,8.87,8.97,124800.0
2008-02-13 09:50:00,8.97,9.0,8.92,8.97,154800.0,8.97,9.0,8.92,8.97,154800.0
2008-02-13 10:00:00,8.98,8.98,8.88,8.88,183000.0,8.98,8.98,8.88,8.88,183000.0
2008-02-13 10:10:00,8.87,8.95,8.85,8.89,129000.0,8.87,8.95,8.85,8.89,129000.0
2008-02-13 10:20:00,8.88,8.92,8.84,8.91,78900.0,8.88,8.92,8.84,8.91,78900.0
2008-02-13 10:30:00,8.92,8.92,8.83,8.84,136800.0,8.92,8.92,8.83,8.84,136800.0
2008-02-13 10:40:00,8.84,8.84,8.78,8.81,135000.0,8.84,8.84,8.78,8.81,135000.0
2008-02-13 10:50:00,8.81,8.84,8.79,8.83,76500.0,8.81,8.84,8.79,8.83,76500.0
2008-02-13 11:00:00,8.82,8.84,8.8,8.82,73800.0,8.82,8.84,8.8,8.82,73800.0
2008-02-13 11:10:00,8.82,8.86,8.81,8.82,51900.0,8.82,8.86,8.81,8.82,51900.0
2008-02-13 11:20:00,8.82,8.89,8.82,8.88,49200.0,8.82,8.89,8.82,8.88,49200.0
2008-02-13 11:30:00,8.88,8.91,8.84,8.84,61500.0,8.88,8.91,8.84,8.84,61500.0
2008-02-13 11:40:00,8.87,8.9,8.87,8.9,43200.0,8.87,8.9,8.87,8.9,43200.0
2008-02-13 11:50:00,8.9,8.9,8.84,8.86,48000.0,8.9,8.9,8.84,8.86,48000.0
2008-02-13 12:00:00,8.86,8.9,8.85,8.9,52200.0,8.86,8.9,8.85,8.9,52200.0
2008-02-13 12:10:00,8.91,8.92,8.87,8.87,70800.0,8.91,8.92,8.87,8.87,70800.0
2008-02-13 12:20:00,8.87,8.88,8.81,8.81,31200.0,8.87,8.88,8.81,8.81,31200.0
2008-02-13 12:30:00,8.81,8.85,8.81,8.84,30000.0,8.81,8.85,8.81,8.84,30000.0
2008-02-13 12:40:00,8.85,8.86,8.81,8.83,39600.0,8.85,8.86,8.81,8.83,39600.0
2008-02-13 12:50:00,8.83,8.86,8.82,8.86,37500.0,8.83,8.86,8.82,8.86,37500.0
2008-02-13 13:00:00,8.86,8.9,8.84,8.9,99900.0,8.86,8.9,8.84,8.9,99900.0
2008-02-13 13:10:00,8.9,8.95,8.9,8.95,59100.0,8.9,8.95,8.9,8.95,59100.0
2008-02-13 13:20:00,8.95,8.95,8.9,8.92,97200.0,8.95,8.95,8.9,8.92,97200.0
2008-02-13 13:30:00,8.92,8.94,8.91,8.94,121800.0,8.92,8.94,8.91,8.94,121800.0
2008-02-13 13:40:00,8.94,8.97,8.92,8.94,51000.0,8.94,8.97,8.92,8.94,51000.0
2008-02-13 13:50:00,8.95,8.97,8.93,8.96,78000.0,8.95,8.97,8.93,8.96,78000.0
2008-02-13 14:00:00,8.95,8.96,8.88,8.88,127500.0,8.95,8.96,8.88,8.88,127500.0
2008-02-13 14:10:00,8.88,8.89,8.86,8.88,102000.0,8.88,8.89,8.86,8.88,102000.0
2008-02-13 14:20:00,8.88,8.89,8.84,8.84,87000.0,8.88,8.89,8.84,8.84,87000.0
2008-02-13 14:30:00,8.84,8.87,8.84,8.85,119400.0,8.84,8.87,8.84,8.85,119400.0
2008-02-13 14:40:00,8.86,8.91,8.86,8.88,104400.0,8.86,8.91,8.86,8.88,104400.0
2008-02-13 14:50:00,8.87,8.93,8.87,8.9,66300.0,8.87,8.93,8.87,8.9,66300.0
2008-02-13 15:00:00,8.9,8.92,8.89,8.9,84000.0,8.9,8.92,8.89,8.9,84000.0
2008-02-13 15:10:00,8.9,8.91,8.87,8.89,79200.0,8.9,8.91,8.87,8.89,79200.0
2008-02-13 15:20:00,8.89,8.95,8.89,8.92,105600.0,8.89,8.95,8.89,8.92,105600.0
2008-02-13 15:30:00,8.92,8.97,8.89,8.97,144900.0,8.92,8.97,8.89,8.97,144900.0
2008-02-13 15:40:00,8.96,8.97,8.92,8.92,126300.0,8.96,8.97,8.92,8.92,126300.0
2008-02-13 15:50:00,8.92,8.94,8.9,8.9,235800.0,8.92,8.94,8.9,8.9,235800.0
2008-02-14 09:30:00,8.95,8.95,8.68,8.7,161400.0,8.95,8.95,8.68,8.7,161400.0
2008-02-14 09:40:00,8.71,8.73,8.64,8.71,89100.0,8.71,8.73,8.64,8.71,89100.0
2008-02-14 09:50:00,8.7,8.72,8.65,8.65,81600.0,8.7,8.72,8.65,8.65,81600.0
2008-02-14 10:00:00,8.64,8.68,8.61,8.62,80400.0,8.64,8.68,8.61,8.62,80400.0
2008-02-14 10:10:00,8.62,8.67,8.62,8.64,66900.0,8.62,8.67,8.62,8.64,66900.0
2008-02-14 10:20:00,8.63,8.69,8.63,8.68,93900.0,8.63,8.69,8.63,8.68,93900.0
2008-02-14 10:30:00,8.69,8.69,8.58,8.58,131100.0,8.69,8.69,8.58,8.58,131100.0
2008-02-14 10:40:00,8.58,8.63,8.54,8.63,93900.0,8.58,8.63,8.54,8.63,93900.0
2008-02-14 10:50:00,8.63,8.63,8.59,8.6,208500.0,8.63,8.63,8.59,8.6,208500.0
2008-02-14 11:00:00,8.6,8.62,8.59,8.6,90900.0,8.6,8.62,8.59,8.6,90900.0
2008-02-14 11:10:00,8.61,8.61,8.59,8.6,132600.0,8.61,8.61,8.59,8.6,132600.0
2008-02-14 11:20:00,8.59,8.62,8.58,8.59,67200.0,8.59,8.62,8.58,8.59,67200.0
2008-02-14 11:30:00,8.58,8.59,8.55,8.57,102300.0,8.58,8.59,8.55,8.57,102300.0
2008-02-14 11:40:00,8.57,8.58,8.51,8.53,158700.0,8.57,8.58,8.51,8.53,158700.0
2008-02-14 11:50:00,8.53,8.55,8.51,8.52,154200.0,8.53,8.55,8.51,8.52,154200.0
2008-02-14 12:00:00,8.53,8.53,8.5,8.52,149100.0,8.53,8.53,8.5,8.52,149100.0
2008-02-14 12:10:00,8.51,8.55,8.5,8.53,90300.0,8.51,8.55,8.5,8.53,90300.0
2008-02-14 12:20:00,8.53,8.56,8.52,8.55,71400.0,8.53,8.56,8.52,8.55,71400.0
2008-02-14 12:30:00,8.54,8.55,8.53,8.54,63900.0,8.54,8.55,8.53,8.54,63900.0
2008-02-14 12:40:00,8.54,8.54,8.49,8.49,82800.0,8.54,8.54,8.49,8.49,82800.0
2008-02-14 12:50:00,8.49,8.52,8.47,8.47,81600.0,8.49,8.52,8.47,8.47,81600.0
2008-02-14 13:00:00,8.48,8.49,8.46,8.47,78000.0,8.48,8.49,8.46,8.47,78000.0
2008-02-14 13:10:00,8.47,8.5,8.46,8.49,54600.0,8.47,8.5,8.46,8.49,54600.0
2008-02-14 13:20:00,8.49,8.5,8.47,8.49,56700.0,8.49,8.5,8.47,8.49,56700.0
2008-02-14 13:30:00,8.49,8.52,8.49,8.51,84000.0,8.49,8.52,8.49,8.51,84000.0
2008-02-14 13:40:00,8.51,8.52,8.49,8.52,35400.0,8.51,8.52,8.49,8.52,35400.0
2008-02-14 13:50:00,8.52,8.55,8.51,8.55,25500.0,8.52,8.55,8.51,8.55,25500.0
2008-02-14 14:00:00,8.55,8.56,8.52,8.54,79200.0,8.55,8.56,8.52,8.54,79200.0
2008-02-14 14:10:00,8.53,8.57,8.52,8.56,66300.0,8.53,8.57,8.52,8.56,66300.0
2008-02-14 14:20:00,8.57,8.59,8.52,8.54,102900.0,8.57,8.59,8.52,8.54,102900.0
2008-02-14 14:30:00,8.52,8.55,8.52,8.54,73200.0,8.52,8.55,8.52,8.54,73200.0
2008-02-14 14:40:00,8.54,8.54,8.47,8.49,82500.0,8.54,8.54,8.47,8.49,82500.0
2008-02-14 14:50:00,8.49,8.52,8.47,8.52,90900.0,8.49,8.52,8.47,8.52,90900.0
2008-02-14 15:00:00,8.52,8.53,8.5,8.5,57600.0,8.52,8.53,8.5,8.5,57600.0
2008-02-14 15:10:00,8.5,8.56,8.49,8.56,86100.0,8.5,8.56,8.49,8.56,86100.0
2008-02-14 15:20:00,8.56,8.56,8.52,8.52,90900.0,8.56,8.56,8.52,8.52,90900.0
2008-02-14 15:30:00,8.52,8.55,8.5,8.52,117300.0,8.52,8.55,8.5,8.52,117300.0
2008-02-14 15:40:00,8.52,8.52,8.48,8.51,120900.0,8.52,8.52,8.48,8.51,120900.0
2008-02-14 15:50:00,8.51,8.52,8.44,8.45,444600.0,8.51,8.52,8.44,8.45,444600.0
2008-02-15 09:30:00,8.41,8.41,8.27,8.35,118800.0,8.41,8.41,8.27,8.35,118800.0
2008-02-15 09:40:00,8.34,8.39,8.32,8.35,84900.0,8.34,8.39,8.32,8.35,84900.0
2008-02-15 09:50:00,8.34,8.36,8.25,8.3,117300.0,8.34,8.36,8.25,8.3,117300.0
2008-02-15 10:00:00,8.3,8.34,8.25,8.34,101100.0,8.3,8.34,8.25,8.34,101100.0
2008-02-15 10:10:00,8.34,8.39,8.3,8.31,145200.0,8.34,8.39,8.3,8.31,145200.0
2008-02-15 10:20:00,8.32,8.37,8.31,8.35,54600.0,8.32,8.37,8.31,8.35,54600.0
2008-02-15 10:30:00,8.36,8.42,8.35,8.35,92100.0,8.36,8.42,8.35,8.35,92100.0
2008-02-15 10:40:00,8.35,8.37,8.32,8.35,103500.0,8.35,8.37,8.32,8.35,103500.0
2008-02-15 10:50:00,8.34,8.36,8.32,8.32,46500.0,8.34,8.36,8.32,8.32,46500.0
2008-02-15 11:00:00,8.33,8.36,8.32,8.34,36000.0,8.33,8.36,8.32,8.34,36000.0
2008-02-15 11:10:00,8.35,8.39,8.35,8.35,65400.0,8.35,8.39,8.35,8.35,65400.0
2008-02-15 11:20:00,8.36,8.37,8.32,8.37,81300.0,8.36,8.37,8.32,8.37,81300.0
2008-02-15 11:30:00,8.36,8.36,8.32,8.32,54600.0,8.36,8.36,8.32,8.32,54600.0
2008-02-15 11:40:00,8.32,8.32,8.28,8.31,97500.0,8.32,8.32,8.28,8.31,97500.0
2008-02-15 11:50:00,8.31,8.32,8.26,8.28,58800.0,8.31,8.32,8.26,8.28,58800.0
2008-02-15 12:00:00,8.28,8.33,8.27,8.33,81300.0,8.28,8.33,8.27,8.33,81300.0
2008-02-15 12:10:00,8.33,8.37,8.33,8.35,75900.0,8.33,8.37,8.33,8.35,75900.0
2008-02-15 12:20:00,8.36,8.38,8.31,8.32,59400.0,8.36,8.38,8.31,8.32,59400.0
2008-02-15 12:30:00,8.32,8.36,8.31,8.36,29100.0,8.32,8.36,8.31,8.36,29100.0
2008-02-15 12:40:00,8.36,8.37,8.35,8.37,36300.0,8.36,8.37,8.35,8.37,36300.0
2008-02-15 12:50:00,8.38,8.38,8.35,8.36,41700.0,8.38,8.38,8.35,8.36,41700.0
2008-02-15 13:00:00,8.35,8.35,8.31,8.31,30000.0,8.35,8.35,8.31,8.31,30000.0
2008-02-15 13:10:00,8.31,8.34,8.31,8.34,39000.0,8.31,8.34,8.31,8.34,39000.0
2008-02-15 13:20:00,8.34,8.35,8.31,8.31,37800.0,8.34,8.35,8.31,8.31,37800.0
2008-02-15 13:30:00,8.32,8.33,8.31,8.31,28800.0,8.32,8.33,8.31,8.31,28800.0
2008-02-15 13:40:00,8.32,8.38,8.32,8.37,109200.0,8.32,8.38,8.32,8.37,109200.0
2008-02-15 13:50:00,8.38,8.38,8.35,8.38,78900.0,8.38,8.38,8.35,8.38,78900.0
2008-02-15 14:00:00,8.38,8.38,8.36,8.38,78000.0,8.38,8.38,8.36,8.38,78000.0
2008-02-15 14:10:00,8.38,8.38,8.35,8.36,65700.0,8.38,8.38,8.35,8.36,65700.0
2008-02-15 14:20:00,8.35,8.38,8.35,8.38,67200.0,8.35,8.38,8.35,8.38,67200.0
2008-02-15 14:30:00,8.38,8.39,8.36,8.37,61500.0,8.38,8.39,8.36,8.37,61500.0
2008-02-15 14:40:00,8.37,8.38,8.36,8.37,46200.0,8.37,8.38,8.36,8.37,46200.0
2008-02-15 14:50:00,8.37,8.38,8.35,8.35,61500.0,8.37,8.38,8.35,8.35,61500.0
2008-02-15 15:00:00,8.35,8.37,8.33,8.36,67800.0,8.35,8.37,8.33,8.36,67800.0
2008-02-15 15:10:00,8.37,8.38,8.35,8.36,64200.0,8.37,8.38,8.35,8.36,64200.0
2008-02-15 15:20:00,8.35,8.36,8.34,8.35,60000.0,8.35,8.36,8.34,8.35,60000.0
2008-02-15 15:30:00,8.35,8.39,8.35,8.39,58500.0,8.35,8.39,8.35,8.39,58500.0
2008-02-15 15:40:00,8.38,8.4,8.36,8.4,126000.0,8.38,8.4,8.36,8.4,126000.0
2008-02-15 15:50:00,8.39,8.4,8.37,8.4,170100.0,8.39,8.4,8.37,8.4,170100.0
2008-02-19 09:30:00,8.5,8.58,8.45,8.45,53700.0,8.5,8.58,8.45,8.45,53700.0
2008-02-19 09:40:00,8.44,8.48,8.41,8.45,66000.0,8.44,8.48,8.41,8.45,66000.0
2008-02-19 09:50:00,8.46,8.48,8.42,8.45,43200.0,8.46,8.48,8.42,8.45,43200.0
2008-02-19 10:00:00,8.46,8.48,8.42,8.42,97200.0,8.46,8.48,8.42,8.42,97200.0
2008-02-19 10:10:00,8.42,8.46,8.41,8.45,73800.0,8.42,8.46,8.41,8.45,73800.0
2008-02-19 10:20:00,8.45,8.45,8.41,8.42,66300.0,8.45,8.45,8.41,8.42,66300.0
2008-02-19 10:30:00,8.42,8.42,8.38,8.4,96600.0,8.42,8.42,8.38,8.4,96600.0
2008-02-19 10:40:00,8.41,8.42,8.32,8.35,133500.0,8.41,8.42,8.32,8.35,133500.0
2008-02-19 10:50:00,8.34,8.37,8.33,8.36,50700.0,8.34,8.37,8.33,8.36,50700.0
2008-02-19 11:00:00,8.37,8.37,8.29,8.3,90900.0,8.37,8.37,8.29,8.3,90900.0
2008-02-19 11:10:00,8.3,8.3,8.27,8.29,24300.0,8.3,8.3,8.27,8.29,24300.0
2008-02-19 11:20:00,8.28,8.29,8.27,8.28,46800.0,8.28,8.29,8.27,8.28,46800.0
2008-02-19 11:30:00,8.27,8.32,8.27,8.3,69900.0,8.27,8.32,8.27,8.3,69900.0
2008-02-19 11:40:00,8.3,8.3,8.28,8.29,38100.0,8.3,8.3,8.28,8.29,38100.0
2008-02-19 11:50:00,8.29,8.3,8.29,8.3,46200.0,8.29,8.3,8.29,8.3,46200.0
2008-02-19 12:00:00,8.3,8.3,8.27,8.3,66300.0,8.3,8.3,8.27,8.3,66300.0
2008-02-19 12:10:00,8.31,8.32,8.28,8.3,64500.0,8.31,8.32,8.28,8.3,64500.0
2008-02-19 12:20:00,8.3,8.32,8.29,8.31,41400.0,8.3,8.32,8.29,8.31,41400.0
2008-02-19 12:30:00,8.3,8.3,8.27,8.28,45000.0,8.3,8.3,8.27,8.28,45000.0
2008-02-19 12:40:00,8.28,8.29,8.25,8.29,64800.0,8.28,8.29,8.25,8.29,64800.0
2008-02-19 12:50:00,8.29,8.29,8.26,8.27,56400.0,8.29,8.29,8.26,8.27,56400.0
2008-02-19 13:00:00,8.27,8.31,8.27,8.29,40200.0,8.27,8.31,8.27,8.29,40200.0
2008-02-19 13:10:00,8.29,8.36,8.28,8.36,78000.0,8.29,8.36,8.28,8.36,78000.0
2008-02-19 13:20:00,8.35,8.37,8.34,8.35,98100.0,8.35,8.37,8.34,8.35,98100.0
2008-02-19 13:30:00,8.36,8.37,8.33,8.36,67200.0,8.36,8.37,8.33,8.36,67200.0
2008-02-19 13:40:00,8.37,8.38,8.34,8.34,19200.0,8.37,8.38,8.34,8.34,19200.0
2008-02-19 13:50:00,8.34,8.36,8.34,8.35,56100.0,8.34,8.36,8.34,8.35,56100.0
2008-02-19 14:00:00,8.35,8.35,8.32,8.33,43200.0,8.35,8.35,8.32,8.33,43200.0
2008-02-19 14:10:00,8.33,8.35,8.32,8.34,53100.0,8.33,8.35,8.32,8.34,53100.0
2008-02-19 14:20:00,8.35,8.38,8.33,8.33,92700.0,8.35,8.38,8.33,8.33,92700.0
2008-02-19 14:30:00,8.33,8.33,8.29,8.3,54300.0,8.33,8.33,8.29,8.3,54300.0
2008-02-19 14:40:00,8.3,8.31,8.26,8.27,43500.0,8.3,8.31,8.26,8.27,43500.0
2008-02-19 14:50:00,8.26,8.26,8.23,8.23,91200.0,8.26,8.26,8.23,8.23,91200.0
2008-02-19 15:00:00,8.22,8.23,8.2,8.23,89700.0,8.22,8.23,8.2,8.23,89700.0
2008-02-19 15:10:00,8.23,8.25,8.23,8.24,127500.0,8.23,8.25,8.23,8.24,127500.0
2008-02-19 15:20:00,8.24,8.25,8.21,8.22,119100.0,8.24,8.25,8.21,8.22,119100.0
2008-02-19 15:30:00,8.22,8.25,8.21,8.21,219600.0,8.22,8.25,8.21,8.21,219600.0
2008-02-19 15:40:00,8.22,8.22,8.2,8.21,258300.0,8.22,8.22,8.2,8.21,258300.0
2008-02-19 15:50:00,8.21,8.22,8.18,8.2,220200.0,8.21,8.22,8.18,8.2,220200.0
2008-02-20 09:30:00,8.14,8.35,8.12,8.33,63900.0,8.14,8.35,8.12,8.33,63900.0
2008-02-20 09:40:00,8.32,8.35,8.28,8.3,63900.0,8.32,8.35,8.28,8.3,63900.0
2008-02-20 09:50:00,8.3,8.33,8.27,8.28,129600.0,8.3,8.33,8.27,8.28,129600.0
2008-02-20 10:00:00,8.28,8.29,8.22,8.26,98400.0,8.28,8.29,8.22,8.26,98400.0
2008-02-20 10:10:00,8.27,8.35,8.26,8.35,95400.0,8.27,8.35,8.26,8.35,95400.0
2008-02-20 10:20:00,8.36,8.4,8.33,8.39,129000.0,8.36,8.4,8.33,8.39,129000.0
2008-02-20 10:30:00,8.38,8.41,8.36,8.4,92100.0,8.38,8.41,8.36,8.4,92100.0
2008-02-20 10:40:00,8.4,8.43,8.38,8.38,85200.0,8.4,8.43,8.38,8.38,85200.0
2008-02-20 10:50:00,8.38,8.41,8.37,8.4,42000.0,8.38,8.41,8.37,8.4,42000.0
2008-02-20 11:00:00,8.39,8.4,8.34,8.34,51900.0,8.39,8.4,8.34,8.34,51900.0
2008-02-20 11:10:00,8.35,8.4,8.35,8.4,49500.0,8.35,8.4,8.35,8.4,49500.0
2008-02-20 11:20:00,8.4,8.43,8.38,8.39,71100.0,8.4,8.43,8.38,8.39,71100.0
2008-02-20 11:30:00,8.39,8.41,8.37,8.39,137400.0,8.39,8.41,8.37,8.39,137400.0
2008-02-20 11:40:00,8.38,8.43,8.37,8.43,151500.0,8.38,8.43,8.37,8.43,151500.0
2008-02-20 11:50:00,8.43,8.45,8.43,8.45,60900.0,8.43,8.45,8.43,8.45,60900.0
2008-02-20 12:00:00,8.45,8.5,8.42,8.5,84000.0,8.45,8.5,8.42,8.5,84000.0
2008-02-20 12:10:00,8.49,8.53,8.46,8.51,134400.0,8.49,8.53,8.46,8.51,134400.0
2008-02-20 12:20:00,8.5,8.57,8.5,8.52,112200.0,8.5,8.57,8.5,8.52,112200.0
2008-02-20 12:30:00,8.52,8.56,8.51,8.56,165000.0,8.52,8.56,8.51,8.56,165000.0
2008-02-20 12:40:00,8.54,8.55,8.52,8.54,60900.0,8.54,8.55,8.52,8.54,60900.0
2008-02-20 12:50:00,8.54,8.55,8.51,8.51,89700.0,8.54,8.55,8.51,8.51,89700.0
2008-02-20 13:00:00,8.51,8.58,8.51,8.57,133200.0,8.51,8.58,8.51,8.57,133200.0
2008-02-20 13:10:00,8.56,8.58,8.54,8.55,129000.0,8.56,8.58,8.54,8.55,129000.0
2008-02-20 13:20:00,8.55,8.55,8.49,8.52,170700.0,8.55,8.55,8.49,8.52,170700.0
2008-02-20 13:30:00,8.52,8.57,8.5,8.57,116700.0,8.52,8.57,8.5,8.57,116700.0
2008-02-20 13:40:00,8.58,8.61,8.58,8.59,107100.0,8.58,8.61,8.58,8.59,107100.0
2008-02-20 13:50:00,8.59,8.64,8.58,8.6,121500.0,8.59,8.64,8.58,8.6,121500.0
2008-02-20 14:00:00,8.59,8.64,8.57,8.58,178800.0,8.59,8.64,8.57,8.58,178800.0
2008-02-20 14:10:00,8.58,8.63,8.55,8.57,111600.0,8.58,8.63,8.55,8.57,111600.0
2008-02-20 14:20:00,8.56,8.59,8.53,8.59,99600.0,8.56,8.59,8.53,8.59,99600.0
2008-02-20 14:30:00,8.58,8.61,8.57,8.58,173400.0,8.58,8.61,8.57,8.58,173400.0
2008-02-20 14:40:00,8.58,8.66,8.57,8.66,81000.0,8.58,8.66,8.57,8.66,81000.0
2008-02-20 14:50:00,8.65,8.66,8.63,8.65,132300.0,8.65,8.66,8.63,8.65,132300.0
2008-02-20 15:00:00,8.65,8.65,8.61,8.61,130500.0,8.65,8.65,8.61,8.61,130500.0
2008-02-20 15:10:00,8.61,8.65,8.59,8.6,109200.0,8.61,8.65,8.59,8.6,109200.0
2008-02-20 15:20:00,8.61,8.63,8.57,8.6,115200.0,8.61,8.63,8.57,8.6,115200.0
2008-02-20 15:30:00,8.6,8.61,8.56,8.57,124500.0,8.6,8.61,8.56,8.57,124500.0
2008-02-20 15:40:00,8.57,8.59,8.55,8.56,168600.0,8.57,8.59,8.55,8.56,168600.0
2008-02-20 15:50:00,8.57,8.59,8.56,8.59,193800.0,8.57,8.59,8.56,8.59,193800.0
2008-02-21 09:30:00,8.6,8.62,8.53,8.58,79500.0,8.6,8.62,8.53,8.58,79500.0
2008-02-21 09:40:00,8.59,8.7,8.57,8.68,92700.0,8.59,8.7,8.57,8.68,92700.0
2008-02-21 09:50:00,8.68,8.68,8.59,8.63,42000.0,8.68,8.68,8.59,8.63,42000.0
2008-02-21 10:00:00,8.64,8.66,8.59,8.61,153000.0,8.64,8.66,8.59,8.61,153000.0
2008-02-21 10:10:00,8.61,8.62,8.58,8.59,81600.0,8.61,8.62,8.58,8.59,81600.0
2008-02-21 10:20:00,8.59,8.59,8.54,8.54,56100.0,8.59,8.59,8.54,8.54,56100.0
2008-02-21 10:30:00,8.54,8.57,8.53,8.55,91500.0,8.54,8.57,8.53,8.55,91500.0
2008-02-21 10:40:00,8.55,8.57,8.52,8.57,213900.0,8.55,8.57,8.52,8.57,213900.0
2008-02-21 10:50:00,8.57,8.59,8.53,8.53,133200.0,8.57,8.59,8.53,8.53,133200.0
2008-02-21 11:00:00,8.54,8.55,8.5,8.5,43200.0,8.54,8.55,8.5,8.5,43200.0
2008-02-21 11:10:00,8.5,8.5,8.45,8.49,104400.0,8.5,8.5,8.45,8.49,104400.0
2008-02-21 11:20:00,8.49,8.5,8.45,8.45,78600.0,8.49,8.5,8.45,8.45,78600.0
2008-02-21 11:30:00,8.46,8.53,8.46,8.51,46200.0,8.46,8.53,8.46,8.51,46200.0
2008-02-21 11:40:00,8.5,8.52,8.49,8.5,28200.0,8.5,8.52,8.49,8.5,28200.0
2008-02-21 11:50:00,8.5,8.51,8.48,8.5,60600.0,8.5,8.51,8.48,8.5,60600.0
2008-02-21 12:00:00,8.5,8.53,8.48,8.48,80700.0,8.5,8.53,8.48,8.48,80700.0
2008-02-21 12:10:00,8.49,8.49,8.43,8.45,39300.0,8.49,8.49,8.43,8.45,39300.0
2008-02-21 12:20:00,8.45,8.45,8.43,8.43,38100.0,8.45,8.45,8.43,8.43,38100.0
2008-02-21 12:30:00,8.43,8.45,8.42,8.43,46800.0,8.43,8.45,8.42,8.43,46800.0
2008-02-21 12:40:00,8.44,8.46,8.42,8.43,54600.0,8.44,8.46,8.42,8.43,54600.0
2008-02-21 12:50:00,8.43,8.45,8.42,8.44,42600.0,8.43,8.45,8.42,8.44,42600.0
2008-02-21 13:00:00,8.44,8.46,8.42,8.45,42300.0,8.44,8.46,8.42,8.45,42300.0
2008-02-21 13:10:00,8.45,8.45,8.4,8.43,196800.0,8.45,8.45,8.4,8.43,196800.0
2008-02-21 13:20:00,8.43,8.44,8.41,8.44,65400.0,8.43,8.44,8.41,8.44,65400.0
2008-02-21 13:30:00,8.45,8.45,8.39,8.4,48300.0,8.45,8.45,8.39,8.4,48300.0
2008-02-21 13:40:00,8.4,8.42,8.38,8.42,69000.0,8.4,8.42,8.38,8.42,69000.0
2008-02-21 13:50:00,8.42,8.46,8.41,8.45,60900.0,8.42,8.46,8.41,8.45,60900.0
2008-02-21 14:00:00,8.45,8.46,8.42,8.43,93600.0,8.45,8.46,8.42,8.43,93600.0
2008-02-21 14:10:00,8.43,8.44,8.4,8.41,74700.0,8.43,8.44,8.4,8.41,74700.0
2008-02-21 14:20:00,8.42,8.47,8.42,8.47,70500.0,8.42,8.47,8.42,8.47,70500.0
2008-02-21 14:30:00,8.47,8.48,8.44,8.45,63600.0,8.47,8.48,8.44,8.45,63600.0
2008-02-21 14:40:00,8.45,8.47,8.42,8.43,129600.0,8.45,8.47,8.42,8.43,129600.0
2008-02-21 14:50:00,8.43,8.45,8.42,8.44,133500.0,8.43,8.45,8.42,8.44,133500.0
2008-02-21 15:00:00,8.44,8.44,8.36,8.37,113700.0,8.44,8.44,8.36,8.37,113700.0
2008-02-21 15:10:00,8.37,8.4,8.36,8.36,65400.0,8.37,8.4,8.36,8.36,65400.0
2008-02-21 15:20:00,8.36,8.4,8.35,8.36,80400.0,8.36,8.4,8.35,8.36,80400.0
2008-02-21 15:30:00,8.36,8.39,8.35,8.35,109500.0,8.36,8.39,8.35,8.35,109500.0
2008-02-21 15:40:00,8.35,8.37,8.33,8.36,93000.0,8.35,8.37,8.33,8.36,93000.0
2008-02-21 15:50:00,8.36,8.36,8.32,8.32,155100.0,8.36,8.36,8.32,8.32,155100.0
2008-02-22 09:30:00,8.3,8.31,8.21,8.22,165600.0,8.3,8.31,8.21,8.22,165600.0
2008-02-22 09:40:00,8.22,8.23,8.17,8.23,66600.0,8.22,8.23,8.17,8.23,66600.0
2008-02-22 09:50:00,8.23,8.3,8.22,8.28,98400.0,8.23,8.3,8.22,8.28,98400.0
2008-02-22 10:00:00,8.29,8.32,8.27,8.32,142200.0,8.29,8.32,8.27,8.32,142200.0
2008-02-22 10:10:00,8.32,8.36,8.31,8.35,131700.0,8.32,8.36,8.31,8.35,131700.0
2008-02-22 10:20:00,8.34,8.38,8.33,8.37,159600.0,8.34,8.38,8.33,8.37,159600.0
2008-02-22 10:30:00,8.37,8.39,8.29,8.29,96600.0,8.37,8.39,8.29,8.29,96600.0
2008-02-22 10:40:00,8.29,8.32,8.27,8.3,148500.0,8.29,8.32,8.27,8.3,148500.0
2008-02-22 10:50:00,8.3,8.32,8.27,8.32,85800.0,8.3,8.32,8.27,8.32,85800.0
2008-02-22 11:00:00,8.32,8.32,8.28,8.31,45000.0,8.32,8.32,8.28,8.31,45000.0
2008-02-22 11:10:00,8.31,8.36,8.29,8.35,41100.0,8.31,8.36,8.29,8.35,41100.0
2008-02-22 11:20:00,8.35,8.38,8.34,8.37,71100.0,8.35,8.38,8.34,8.37,71100.0
2008-02-22 11:30:00,8.36,8.43,8.35,8.43,39300.0,8.36,8.43,8.35,8.43,39300.0
2008-02-22 11:40:00,8.42,8.43,8.37,8.38,69300.0,8.42,8.43,8.37,8.38,69300.0
2008-02-22 11:50:00,8.39,8.4,8.38,8.4,41100.0,8.39,8.4,8.38,8.4,41100.0
2008-02-22 12:00:00,8.39,8.4,8.37,8.38,48600.0,8.39,8.4,8.37,8.38,48600.0
2008-02-22 12:10:00,8.37,8.38,8.33,8.34,29400.0,8.37,8.38,8.33,8.34,29400.0
2008-02-22 12:20:00,8.34,8.34,8.31,8.31,29100.0,8.34,8.34,8.31,8.31,29100.0
2008-02-22 12:30:00,8.31,8.35,8.3,8.33,35700.0,8.31,8.35,8.3,8.33,35700.0
2008-02-22 12:40:00,8.33,8.35,8.32,8.32,24300.0,8.33,8.35,8.32,8.32,24300.0
2008-02-22 12:50:00,8.32,8.36,8.31,8.35,118800.0,8.32,8.36,8.31,8.35,118800.0
2008-02-22 13:00:00,8.35,8.36,8.32,8.34,96600.0,8.35,8.36,8.32,8.34,96600.0
2008-02-22 13:10:00,8.34,8.38,8.34,8.37,30900.0,8.34,8.38,8.34,8.37,30900.0
2008-02-22 13:20:00,8.37,8.38,8.35,8.35,33600.0,8.37,8.38,8.35,8.35,33600.0
2008-02-22 13:30:00,8.35,8.36,8.31,8.35,47400.0,8.35,8.36,8.31,8.35,47400.0
2008-02-22 13:40:00,8.35,8.38,8.33,8.37,50700.0,8.35,8.38,8.33,8.37,50700.0
2008-02-22 13:50:00,8.37,8.4,8.36,8.38,33600.0,8.37,8.4,8.36,8.38,33600.0
2008-02-22 14:00:00,8.38,8.39,8.33,8.35,46200.0,8.38,8.39,8.33,8.35,46200.0
2008-02-22 14:10:00,8.34,8.34,8.32,8.33,76800.0,8.34,8.34,8.32,8.33,76800.0
2008-02-22 14:20:00,8.33,8.33,8.31,8.33,51600.0,8.33,8.33,8.31,8.33,51600.0
2008-02-22 14:30:00,8.32,8.34,8.3,8.32,72000.0,8.32,8.34,8.3,8.32,72000.0
2008-02-22 14:40:00,8.32,8.36,8.31,8.34,61800.0,8.32,8.36,8.31,8.34,61800.0
2008-02-22 14:50:00,8.34,8.37,8.33,8.36,32700.0,8.34,8.37,8.33,8.36,32700.0
2008-02-22 15:00:00,8.36,8.37,8.34,8.35,91800.0,8.36,8.37,8.34,8.35,91800.0
2008-02-22 15:10:00,8.35,8.35,8.3,8.31,92700.0,8.35,8.35,8.3,8.31,92700.0
2008-02-22 15:20:00,8.31,8.38,8.31,8.38,142500.0,8.31,8.38,8.31,8.38,142500.0
2008-02-22 15:30:00,8.38,8.5,8.37,8.5,303300.0,8.38,8.5,8.37,8.5,303300.0
2008-02-22 15:40:00,8.49,8.51,8.47,8.5,209400.0,8.49,8.51,8.47,8.5,209400.0
2008-02-22 15:50:00,8.5,8.52,8.47,8.52,197700.0,8.5,8.52,8.47,8.52,197700.0
2008-02-25 09:30:00,8.47,8.53,8.42,8.43,102300.0,8.47,8.53,8.42,8.43,102300.0
2008-02-25 09:40:00,8.43,8.43,8.34,8.36,122400.0,8.43,8.43,8.34,8.36,122400.0
2008-02-25 09:50:00,8.35,8.36,8.28,8.29,120300.0,8.35,8.36,8.28,8.29,120300.0
2008-02-25 10:00:00,8.29,8.32,8.27,8.32,298500.0,8.29,8.32,8.27,8.32,298500.0
2008-02-25 10:10:00,8.31,8.36,8.3,8.33,193500.0,8.31,8.36,8.3,8.33,193500.0
2008-02-25 10:20:00,8.33,8.39,8.3,8.39,242700.0,8.33,8.39,8.3,8.39,242700.0
2008-02-25 10:30:00,8.39,8.43,8.33,8.33,202200.0,8.39,8.43,8.33,8.33,202200.0
2008-02-25 10:40:00,8.33,8.33,8.3,8.32,163500.0,8.33,8.33,8.3,8.32,163500.0
2008-02-25 10:50:00,8.32,8.35,8.32,8.33,83100.0,8.32,8.35,8.32,8.33,83100.0
2008-02-25 11:00:00,8.33,8.33,8.3,8.31,145800.0,8.33,8.33,8.3,8.31,145800.0
2008-02-25 11:10:00,8.32,8.34,8.3,8.3,117300.0,8.32,8.34,8.3,8.3,117300.0
2008-02-25 11:20:00,8.3,8.31,8.27,8.27,172800.0,8.3,8.31,8.27,8.27,172800.0
2008-02-25 11:30:00,8.28,8.29,8.27,8.27,105600.0,8.28,8.29,8.27,8.27,105600.0
2008-02-25 11:40:00,8.28,8.3,8.28,8.28,58500.0,8.28,8.3,8.28,8.28,58500.0
2008-02-25 11:50:00,8.29,8.3,8.26,8.27,67500.0,8.29,8.3,8.26,8.27,67500.0
2008-02-25 12:00:00,8.26,8.29,8.26,8.29,56100.0,8.26,8.29,8.26,8.29,56100.0
2008-02-25 12:10:00,8.29,8.31,8.27,8.27,57300.0,8.29,8.31,8.27,8.27,57300.0
2008-02-25 12:20:00,8.27,8.27,8.25,8.25,44100.0,8.27,8.27,8.25,8.25,44100.0
2008-02-25 12:30:00,8.25,8.25,8.23,8.25,57000.0,8.25,8.25,8.23,8.25,57000.0
2008-02-25 12:40:00,8.25,8.26,8.23,8.23,73800.0,8.25,8.26,8.23,8.23,73800.0
2008-02-25 12:50:00,8.23,8.24,8.23,8.24,62100.0,8.23,8.24,8.23,8.24,62100.0
2008-02-25 13:00:00,8.24,8.26,8.23,8.24,69000.0,8.24,8.26,8.23,8.24,69000.0
2008-02-25 13:10:00,8.24,8.26,8.23,8.23,53100.0,8.24,8.26,8.23,8.23,53100.0
2008-02-25 13:20:00,8.23,8.24,8.19,8.19,47700.0,8.23,8.24,8.19,8.19,47700.0
2008-02-25 13:30:00,8.19,8.2,8.16,8.16,45000.0,8.19,8.2,8.16,8.16,45000.0
2008-02-25 13:40:00,8.16,8.2,8.15,8.19,71400.0,8.16,8.2,8.15,8.19,71400.0
2008-02-25 13:50:00,8.2,8.22,8.18,8.21,41400.0,8.2,8.22,8.18,8.21,41400.0
2008-02-25 14:00:00,8.22,8.22,8.19,8.21,45000.0,8.22,8.22,8.19,8.21,45000.0
2008-02-25 14:10:00,8.2,8.27,8.2,8.27,94500.0,8.2,8.27,8.2,8.27,94500.0
2008-02-25 14:20:00,8.26,8.35,8.24,8.34,196200.0,8.26,8.35,8.24,8.34,196200.0
2008-02-25 14:30:00,8.34,8.38,8.32,8.33,422100.0,8.34,8.38,8.32,8.33,422100.0
2008-02-25 14:40:00,8.33,8.37,8.32,8.34,366900.0,8.33,8.37,8.32,8.34,366900.0
2008-02-25 14:50:00,8.34,8.39,8.32,8.39,222300.0,8.34,8.39,8.32,8.39,222300.0
2008-02-25 15:00:00,8.38,8.43,8.38,8.41,341400.0,8.38,8.43,8.38,8.41,341400.0
2008-02-25 15:10:00,8.41,8.43,8.39,8.41,177000.0,8.41,8.43,8.39,8.41,177000.0
2008-02-25 15:20:00,8.41,8.48,8.4,8.48,292800.0,8.41,8.48,8.4,8.48,292800.0
2008-02-25 15:30:00,8.47,8.53,8.45,8.53,276000.0,8.47,8.53,8.45,8.53,276000.0
2008-02-25 15:40:00,8.52,8.62,8.46,8.57,450300.0,8.52,8.62,8.46,8.57,450300.0
2008-02-25 15:50:00,8.57,8.59,8.55,8.56,434100.0,8.57,8.59,8.55,8.56,434100.0
2008-02-26 09:30:00,8.45,8.64,8.37,8.6,236100.0,8.45,8.64,8.37,8.6,236100.0
2008-02-26 09:40:00,8.58,8.68,8.58,8.61,119400.0,8.58,8.68,8.58,8.61,119400.0
2008-02-26 09:50:00,8.61,8.61,8.54,8.56,98100.0,8.61,8.61,8.54,8.56,98100.0
2008-02-26 10:00:00,8.56,8.57,8.49,8.55,105300.0,8.56,8.57,8.49,8.55,105300.0
2008-02-26 10:10:00,8.55,8.57,8.52,8.52,120300.0,8.55,8.57,8.52,8.52,120300.0
2008-02-26 10:20:00,8.52,8.56,8.51,8.53,86100.0,8.52,8.56,8.51,8.53,86100.0
2008-02-26 10:30:00,8.53,8.57,8.53,8.55,73500.0,8.53,8.57,8.53,8.55,73500.0
2008-02-26 10:40:00,8.55,8.57,8.53,8.55,73800.0,8.55,8.57,8.53,8.55,73800.0
2008-02-26 10:50:00,8.55,8.57,8.54,8.55,193800.0,8.55,8.57,8.54,8.55,193800.0
2008-02-26 11:00:00,8.55,8.58,8.53,8.57,138300.0,8.55,8.58,8.53,8.57,138300.0
2008-02-26 11:10:00,8.56,8.57,8.54,8.57,78300.0,8.56,8.57,8.54,8.57,78300.0
2008-02-26 11:20:00,8.56,8.56,8.53,8.55,73500.0,8.56,8.56,8.53,8.55,73500.0
2008-02-26 11:30:00,8.55,8.57,8.54,8.55,109800.0,8.55,8.57,8.54,8.55,109800.0
2008-02-26 11:40:00,8.55,8.57,8.54,8.57,83700.0,8.55,8.57,8.54,8.57,83700.0
2008-02-26 11:50:00,8.57,8.58,8.55,8.57,187200.0,8.57,8.58,8.55,8.57,187200.0
2008-02-26 12:00:00,8.57,8.61,8.56,8.61,284700.0,8.57,8.61,8.56,8.61,284700.0
2008-02-26 12:10:00,8.61,8.71,8.6,8.7,209400.0,8.61,8.71,8.6,8.7,209400.0
2008-02-26 12:20:00,8.7,8.74,8.69,8.69,161700.0,8.7,8.74,8.69,8.69,161700.0
2008-02-26 12:30:00,8.69,8.7,8.65,8.69,228600.0,8.69,8.7,8.65,8.69,228600.0
2008-02-26 12:40:00,8.69,8.7,8.67,8.68,48000.0,8.69,8.7,8.67,8.68,48000.0
2008-02-26 12:50:00,8.68,8.74,8.66,8.74,124500.0,8.68,8.74,8.66,8.74,124500.0
2008-02-26 13:00:00,8.74,8.8,8.73,8.77,241500.0,8.74,8.8,8.73,8.77,241500.0
2008-02-26 13:10:00,8.76,8.76,8.71,8.74,81300.0,8.76,8.76,8.71,8.74,81300.0
2008-02-26 13:20:00,8.74,8.76,8.71,8.72,60900.0,8.74,8.76,8.71,8.72,60900.0
2008-02-26 13:30:00,8.72,8.72,8.69,8.71,57600.0,8.72,8.72,8.69,8.71,57600.0
2008-02-26 13:40:00,8.71,8.72,8.69,8.7,78000.0,8.71,8.72,8.69,8.7,78000.0
2008-02-26 13:50:00,8.7,8.72,8.67,8.68,83100.0,8.7,8.72,8.67,8.68,83100.0
2008-02-26 14:00:00,8.69,8.71,8.67,8.71,177300.0,8.69,8.71,8.67,8.71,177300.0
2008-02-26 14:10:00,8.71,8.71,8.68,8.7,101700.0,8.71,8.71,8.68,8.7,101700.0
2008-02-26 14:20:00,8.7,8.73,8.69,8.72,90300.0,8.7,8.73,8.69,8.72,90300.0
2008-02-26 14:30:00,8.72,8.77,8.71,8.75,256200.0,8.72,8.77,8.71,8.75,256200.0
2008-02-26 14:40:00,8.74,8.74,8.67,8.72,123600.0,8.74,8.74,8.67,8.72,123600.0
2008-02-26 14:50:00,8.72,8.75,8.7,8.75,72300.0,8.72,8.75,8.7,8.75,72300.0
2008-02-26 15:00:00,8.75,8.75,8.71,8.72,120600.0,8.75,8.75,8.71,8.72,120600.0
2008-02-26 15:10:00,8.72,8.73,8.67,8.7,167100.0,8.72,8.73,8.67,8.7,167100.0
2008-02-26 15:20:00,8.7,8.73,8.66,8.72,235200.0,8.7,8.73,8.66,8.72,235200.0
2008-02-26 15:30:00,8.72,8.75,8.68,8.73,488700.0,8.72,8.75,8.68,8.73,488700.0
2008-02-26 15:40:00,8.73,8.75,8.7,8.74,382200.0,8.73,8.75,8.7,8.74,382200.0
2008-02-26 15:50:00,8.75,8.8,8.75,8.77,549900.0,8.75,8.8,8.75,8.77,549900.0
2008-02-27 09:30:00,9.28,9.6,9.28,9.45,891300.0,9.28,9.6,9.28,9.45,891300.0
2008-02-27 09:40:00,9.45,9.79,9.44,9.78,1176300.0,9.45,9.79,9.44,9.78,1176300.0
2008-02-27 09:50:00,9.78,10.13,9.78,9.9,1569000.0,9.78,10.13,9.78,9.9,1569000.0
2008-02-27 10:00:00,9.9,9.9,9.8,9.88,955500.0,9.9,9.9,9.8,9.88,955500.0
2008-02-27 10:10:00,9.88,9.9,9.78,9.78,457800.0,9.88,9.9,9.78,9.78,457800.0
2008-02-27 10:20:00,9.78,9.8,9.54,9.57,875100.0,9.78,9.8,9.54,9.57,875100.0
2008-02-27 10:30:00,9.57,9.66,9.56,9.62,531900.0,9.57,9.66,9.56,9.62,531900.0
2008-02-27 10:40:00,9.62,9.71,9.61,9.69,465300.0,9.62,9.71,9.61,9.69,465300.0
2008-02-27 10:50:00,9.69,9.74,9.66,9.68,289200.0,9.69,9.74,9.66,9.68,289200.0
2008-02-27 11:00:00,9.68,9.72,9.67,9.69,249600.0,9.68,9.72,9.67,9.69,249600.0
2008-02-27 11:10:00,9.7,9.73,9.68,9.73,176400.0,9.7,9.73,9.68,9.73,176400.0
2008-02-27 11:20:00,9.73,9.73,9.68,9.69,150600.0,9.73,9.73,9.68,9.69,150600.0
2008-02-27 11:30:00,9.69,9.71,9.64,9.69,282000.0,9.69,9.71,9.64,9.69,282000.0
2008-02-27 11:40:00,9.69,9.71,9.67,9.69,171900.0,9.69,9.71,9.67,9.69,171900.0
2008-02-27 11:50:00,9.7,9.72,9.68,9.7,107700.0,9.7,9.72,9.68,9.7,107700.0
2008-02-27 12:00:00,9.7,9.7,9.68,9.69,127200.0,9.7,9.7,9.68,9.69,127200.0
2008-02-27 12:10:00,9.69,9.72,9.65,9.65,121500.0,9.69,9.72,9.65,9.65,121500.0
2008-02-27 12:20:00,9.65,9.66,9.61,9.64,162900.0,9.65,9.66,9.61,9.64,162900.0
2008-02-27 12:30:00,9.64,9.69,9.64,9.66,136200.0,9.64,9.69,9.64,9.66,136200.0
2008-02-27 12:40:00,9.66,9.7,9.62,9.64,157500.0,9.66,9.7,9.62,9.64,157500.0
2008-02-27 12:50:00,9.64,9.65,9.61,9.64,189600.0,9.64,9.65,9.61,9.64,189600.0
2008-02-27 13:00:00,9.64,9.67,9.64,9.65,179700.0,9.64,9.67,9.64,9.65,179700.0
2008-02-27 13:10:00,9.64,9.65,9.58,9.62,224100.0,9.64,9.65,9.58,9.62,224100.0
2008-02-27 13:20:00,9.62,9.62,9.55,9.58,251400.0,9.62,9.62,9.55,9.58,251400.0
2008-02-27 13:30:00,9.58,9.58,9.5,9.52,276300.0,9.58,9.58,9.5,9.52,276300.0
2008-02-27 13:40:00,9.52,9.54,9.5,9.53,203700.0,9.52,9.54,9.5,9.53,203700.0
2008-02-27 13:50:00,9.53,9.57,9.53,9.56,233700.0,9.53,9.57,9.53,9.56,233700.0
2008-02-27 14:00:00,9.57,9.57,9.46,9.47,302700.0,9.57,9.57,9.46,9.47,302700.0
2008-02-27 14:10:00,9.47,9.54,9.47,9.53,227400.0,9.47,9.54,9.47,9.53,227400.0
2008-02-27 14:20:00,9.53,9.53,9.48,9.51,139500.0,9.53,9.53,9.48,9.51,139500.0
2008-02-27 14:30:00,9.51,9.55,9.5,9.55,216000.0,9.51,9.55,9.5,9.55,216000.0
2008-02-27 14:40:00,9.54,9.68,9.54,9.66,293700.0,9.54,9.68,9.54,9.66,293700.0
2008-02-27 14:50:00,9.66,9.67,9.61,9.64,233100.0,9.66,9.67,9.61,9.64,233100.0
2008-02-27 15:00:00,9.63,9.7,9.63,9.67,418200.0,9.63,9.7,9.63,9.67,418200.0
2008-02-27 15:10:00,9.66,9.67,9.63,9.65,232500.0,9.66,9.67,9.63,9.65,232500.0
2008-02-27 15:20:00,9.64,9.76,9.64,9.73,342300.0,9.64,9.76,9.64,9.73,342300.0
2008-02-27 15:30:00,9.74,9.76,9.72,9.74,411000.0,9.74,9.76,9.72,9.74,411000.0
2008-02-27 15:40:00,9.74,9.81,9.73,9.81,469200.0,9.74,9.81,9.73,9.81,469200.0
2008-02-27 15:50:00,9.81,9.81,9.66,9.72,648900.0,9.81,9.81,9.66,9.72,648900.0
2008-02-28 09:30:00,9.58,9.66,9.48,9.51,217500.0,9.58,9.66,9.48,9.51,217500.0
2008-02-28 09:40:00,9.51,9.53,9.43,9.45,303900.0,9.51,9.53,9.43,9.45,303900.0
2008-02-28 09:50:00,9.45,9.5,9.43,9.44,222300.0,9.45,9.5,9.43,9.44,222300.0
2008-02-28 10:00:00,9.45,9.46,9.32,9.4,280800.0,9.45,9.46,9.32,9.4,280800.0
2008-02-28 10:10:00,9.41,9.52,9.4,9.48,461100.0,9.41,9.52,9.4,9.48,461100.0
2008-02-28 10:20:00,9.48,9.55,9.45,9.54,114000.0,9.48,9.55,9.45,9.54,114000.0
2008-02-28 10:30:00,9.54,9.54,9.47,9.48,149700.0,9.54,9.54,9.47,9.48,149700.0
2008-02-28 10:40:00,9.48,9.54,9.48,9.48,159300.0,9.48,9.54,9.48,9.48,159300.0
2008-02-28 10:50:00,9.48,9.58,9.47,9.56,304200.0,9.48,9.58,9.47,9.56,304200.0
2008-02-28 11:00:00,9.56,9.57,9.49,9.53,267900.0,9.56,9.57,9.49,9.53,267900.0
2008-02-28 11:10:00,9.54,9.57,9.52,9.55,123000.0,9.54,9.57,9.52,9.55,123000.0
2008-02-28 11:20:00,9.55,9.55,9.51,9.52,114300.0,9.55,9.55,9.51,9.52,114300.0
2008-02-28 11:30:00,9.51,9.52,9.48,9.49,124800.0,9.51,9.52,9.48,9.49,124800.0
2008-02-28 11:40:00,9.5,9.51,9.48,9.5,155100.0,9.5,9.51,9.48,9.5,155100.0
2008-02-28 11:50:00,9.5,9.52,9.49,9.52,96300.0,9.5,9.52,9.49,9.52,96300.0
2008-02-28 12:00:00,9.51,9.52,9.48,9.49,101700.0,9.51,9.52,9.48,9.49,101700.0
2008-02-28 12:10:00,9.49,9.5,9.47,9.47,93300.0,9.49,9.5,9.47,9.47,93300.0
2008-02-28 12:20:00,9.47,9.51,9.46,9.48,80100.0,9.47,9.51,9.46,9.48,80100.0
2008-02-28 12:30:00,9.48,9.5,9.46,9.48,139800.0,9.48,9.5,9.46,9.48,139800.0
2008-02-28 12:40:00,9.48,9.51,9.47,9.5,96000.0,9.48,9.51,9.47,9.5,96000.0
2008-02-28 12:50:00,9.5,9.5,9.47,9.47,102600.0,9.5,9.5,9.47,9.47,102600.0
2008-02-28 13:00:00,9.47,9.51,9.44,9.51,85800.0,9.47,9.51,9.44,9.51,85800.0
2008-02-28 13:10:00,9.51,9.53,9.47,9.47,147300.0,9.51,9.53,9.47,9.47,147300.0
2008-02-28 13:20:00,9.47,9.49,9.44,9.44,141300.0,9.47,9.49,9.44,9.44,141300.0
2008-02-28 13:30:00,9.45,9.46,9.44,9.44,111900.0,9.45,9.46,9.44,9.44,111900.0
2008-02-28 13:40:00,9.44,9.47,9.44,9.45,141300.0,9.44,9.47,9.44,9.45,141300.0
2008-02-28 13:50:00,9.44,9.47,9.44,9.47,89100.0,9.44,9.47,9.44,9.47,89100.0
2008-02-28 14:00:00,9.47,9.47,9.43,9.45,144000.0,9.47,9.47,9.43,9.45,144000.0
2008-02-28 14:10:00,9.45,9.48,9.44,9.48,159900.0,9.45,9.48,9.44,9.48,159900.0
2008-02-28 14:20:00,9.48,9.54,9.47,9.53,300900.0,9.48,9.54,9.47,9.53,300900.0
2008-02-28 14:30:00,9.52,9.54,9.5,9.52,151200.0,9.52,9.54,9.5,9.52,151200.0
2008-02-28 14:40:00,9.52,9.56,9.51,9.55,214200.0,9.52,9.56,9.51,9.55,214200.0
2008-02-28 14:50:00,9.55,9.57,9.55,9.57,157800.0,9.55,9.57,9.55,9.57,157800.0
2008-02-28 15:00:00,9.57,9.58,9.54,9.56,612600.0,9.57,9.58,9.54,9.56,612600.0
2008-02-28 15:10:00,9.57,9.57,9.55,9.57,198300.0,9.57,9.57,9.55,9.57,198300.0
2008-02-28 15:20:00,9.56,9.56,9.47,9.47,184800.0,9.56,9.56,9.47,9.47,184800.0
2008-02-28 15:30:00,9.47,9.47,9.43,9.43,330900.0,9.47,9.47,9.43,9.43,330900.0
2008-02-28 15:40:00,9.43,9.45,9.38,9.39,695100.0,9.43,9.45,9.38,9.39,695100.0
2008-02-28 15:50:00,9.38,9.43,9.38,9.42,403200.0,9.38,9.43,9.38,9.42,403200.0
2008-02-29 09:30:00,9.43,9.46,9.31,9.41,106800.0,9.43,9.46,9.31,9.41,106800.0
2008-02-29 09:40:00,9.41,9.46,9.34,9.39,183300.0,9.41,9.46,9.34,9.39,183300.0
2008-02-29 09:50:00,9.39,9.39,9.28,9.35,100800.0,9.39,9.39,9.28,9.35,100800.0
2008-02-29 10:00:00,9.36,9.43,9.34,9.43,168000.0,9.36,9.43,9.34,9.43,168000.0
2008-02-29 10:10:00,9.43,9.43,9.32,9.35,217800.0,9.43,9.43,9.32,9.35,217800.0
2008-02-29 10:20:00,9.35,9.35,9.22,9.28,408900.0,9.35,9.35,9.22,9.28,408900.0
2008-02-29 10:30:00,9.29,9.29,9.23,9.24,204900.0,9.29,9.29,9.23,9.24,204900.0
2008-02-29 10:40:00,9.24,9.24,9.17,9.19,139200.0,9.24,9.24,9.17,9.19,139200.0
2008-02-29 10:50:00,9.19,9.26,9.17,9.22,124200.0,9.19,9.26,9.17,9.22,124200.0
2008-02-29 11:00:00,9.23,9.27,9.2,9.27,108300.0,9.23,9.27,9.2,9.27,108300.0
2008-02-29 11:10:00,9.28,9.32,9.24,9.29,87900.0,9.28,9.32,9.24,9.29,87900.0
2008-02-29 11:20:00,9.29,9.33,9.28,9.3,126900.0,9.29,9.33,9.28,9.3,126900.0
2008-02-29 11:30:00,9.3,9.34,9.29,9.33,130500.0,9.3,9.34,9.29,9.33,130500.0
2008-02-29 11:40:00,9.33,9.33,9.31,9.33,98700.0,9.33,9.33,9.31,9.33,98700.0
2008-02-29 11:50:00,9.33,9.33,9.3,9.32,120900.0,9.33,9.33,9.3,9.32,120900.0
2008-02-29 12:00:00,9.33,9.33,9.3,9.31,164100.0,9.33,9.33,9.3,9.31,164100.0
2008-02-29 12:10:00,9.31,9.32,9.29,9.31,96900.0,9.31,9.32,9.29,9.31,96900.0
2008-02-29 12:20:00,9.31,9.33,9.27,9.33,99300.0,9.31,9.33,9.27,9.33,99300.0
2008-02-29 12:30:00,9.33,9.33,9.31,9.31,67200.0,9.33,9.33,9.31,9.31,67200.0
2008-02-29 12:40:00,9.31,9.32,9.27,9.27,82200.0,9.31,9.32,9.27,9.27,82200.0
2008-02-29 12:50:00,9.27,9.3,9.25,9.29,65100.0,9.27,9.3,9.25,9.29,65100.0
2008-02-29 13:00:00,9.29,9.31,9.26,9.31,83400.0,9.29,9.31,9.26,9.31,83400.0
2008-02-29 13:10:00,9.31,9.32,9.26,9.26,71700.0,9.31,9.32,9.26,9.26,71700.0
2008-02-29 13:20:00,9.25,9.29,9.25,9.27,117600.0,9.25,9.29,9.25,9.27,117600.0
2008-02-29 13:30:00,9.27,9.27,9.19,9.22,126900.0,9.27,9.27,9.19,9.22,126900.0
2008-02-29 13:40:00,9.21,9.23,9.16,9.17,111600.0,9.21,9.23,9.16,9.17,111600.0
2008-02-29 13:50:00,9.17,9.18,9.13,9.13,91500.0,9.17,9.18,9.13,9.13,91500.0
2008-02-29 14:00:00,9.13,9.17,9.13,9.16,134400.0,9.13,9.17,9.13,9.16,134400.0
2008-02-29 14:10:00,9.16,9.17,9.12,9.12,185100.0,9.16,9.17,9.12,9.12,185100.0
2008-02-29 14:20:00,9.12,9.13,9.09,9.11,201000.0,9.12,9.13,9.09,9.11,201000.0
2008-02-29 14:30:00,9.11,9.13,9.09,9.12,219900.0,9.11,9.13,9.09,9.12,219900.0
2008-02-29 14:40:00,9.12,9.13,9.1,9.1,120300.0,9.12,9.13,9.1,9.1,120300.0
2008-02-29 14:50:00,9.1,9.11,9.08,9.08,131400.0,9.1,9.11,9.08,9.08,131400.0
2008-02-29 15:00:00,9.08,9.09,9.05,9.06,178800.0,9.08,9.09,9.05,9.06,178800.0
2008-02-29 15:10:00,9.06,9.06,9.01,9.02,291000.0,9.06,9.06,9.01,9.02,291000.0
2008-02-29 15:20:00,9.02,9.05,9.0,9.02,337500.0,9.02,9.05,9.0,9.02,337500.0
2008-02-29 15:30:00,9.02,9.02,8.96,8.96,405000.0,9.02,9.02,8.96,8.96,405000.0
2008-02-29 15:40:00,8.96,8.96,8.9,8.9,404100.0,8.96,8.96,8.9,8.9,404100.0
2008-02-29 15:50:00,8.9,8.97,8.87,8.96,975300.0,8.9,8.97,8.87,8.96,975300.0
2008-03-03 09:30:00,8.87,8.93,8.78,8.8,63600.0,8.87,8.93,8.78,8.8,63600.0
2008-03-03 09:40:00,8.79,8.83,8.72,8.73,97500.0,8.79,8.83,8.72,8.73,97500.0
2008-03-03 09:50:00,8.73,8.74,8.71,8.73,178500.0,8.73,8.74,8.71,8.73,178500.0
2008-03-03 10:00:00,8.72,8.8,8.7,8.78,197400.0,8.72,8.8,8.7,8.78,197400.0
2008-03-03 10:10:00,8.78,8.91,8.78,8.9,84000.0,8.78,8.91,8.78,8.9,84000.0
2008-03-03 10:20:00,8.91,8.96,8.91,8.91,151500.0,8.91,8.96,8.91,8.91,151500.0
2008-03-03 10:30:00,8.91,8.96,8.9,8.95,98400.0,8.91,8.96,8.9,8.95,98400.0
2008-03-03 10:40:00,8.95,8.95,8.92,8.94,115500.0,8.95,8.95,8.92,8.94,115500.0
2008-03-03 10:50:00,8.95,8.97,8.93,8.96,64500.0,8.95,8.97,8.93,8.96,64500.0
2008-03-03 11:00:00,8.96,8.99,8.95,8.98,84300.0,8.96,8.99,8.95,8.98,84300.0
2008-03-03 11:10:00,8.98,9.04,8.98,9.0,89700.0,8.98,9.04,8.98,9.0,89700.0
2008-03-03 11:20:00,9.0,9.09,9.0,9.08,75600.0,9.0,9.09,9.0,9.08,75600.0
2008-03-03 11:30:00,9.08,9.16,9.08,9.15,103200.0,9.08,9.16,9.08,9.15,103200.0
2008-03-03 11:40:00,9.15,9.15,9.11,9.11,65700.0,9.15,9.15,9.11,9.11,65700.0
2008-03-03 11:50:00,9.11,9.19,9.09,9.17,122400.0,9.11,9.19,9.09,9.17,122400.0
2008-03-03 12:00:00,9.17,9.17,9.12,9.15,59700.0,9.17,9.17,9.12,9.15,59700.0
2008-03-03 12:10:00,9.15,9.15,9.12,9.15,64200.0,9.15,9.15,9.12,9.15,64200.0
2008-03-03 12:20:00,9.15,9.21,9.14,9.19,61800.0,9.15,9.21,9.14,9.19,61800.0
2008-03-03 12:30:00,9.2,9.24,9.18,9.21,94200.0,9.2,9.24,9.18,9.21,94200.0
2008-03-03 12:40:00,9.21,9.22,9.17,9.17,60900.0,9.21,9.22,9.17,9.17,60900.0
2008-03-03 12:50:00,9.17,9.2,9.15,9.2,59400.0,9.17,9.2,9.15,9.2,59400.0
2008-03-03 13:00:00,9.21,9.24,9.21,9.24,84900.0,9.21,9.24,9.21,9.24,84900.0
2008-03-03 13:10:00,9.24,9.27,9.22,9.24,78300.0,9.24,9.27,9.22,9.24,78300.0
2008-03-03 13:20:00,9.24,9.27,9.23,9.27,47400.0,9.24,9.27,9.23,9.27,47400.0
2008-03-03 13:30:00,9.28,9.28,9.24,9.25,43200.0,9.28,9.28,9.24,9.25,43200.0
2008-03-03 13:40:00,9.25,9.31,9.23,9.26,105900.0,9.25,9.31,9.23,9.26,105900.0
2008-03-03 13:50:00,9.26,9.49,9.21,9.31,634800.0,9.26,9.49,9.21,9.31,634800.0
2008-03-03 14:00:00,9.31,9.31,9.26,9.29,121800.0,9.31,9.31,9.26,9.29,121800.0
2008-03-03 14:10:00,9.29,9.31,9.23,9.23,160800.0,9.29,9.31,9.23,9.23,160800.0
2008-03-03 14:20:00,9.23,9.26,9.21,9.23,142200.0,9.23,9.26,9.21,9.23,142200.0
2008-03-03 14:30:00,9.23,9.26,9.22,9.23,96300.0,9.23,9.26,9.22,9.23,96300.0
2008-03-03 14:40:00,9.23,9.26,9.22,9.24,83100.0,9.23,9.26,9.22,9.24,83100.0
2008-03-03 14:50:00,9.23,9.25,9.22,9.23,201600.0,9.23,9.25,9.22,9.23,201600.0
2008-03-03 15:00:00,9.23,9.27,9.22,9.22,190500.0,9.23,9.27,9.22,9.22,190500.0
2008-03-03 15:10:00,9.22,9.28,9.22,9.27,126900.0,9.22,9.28,9.22,9.27,126900.0
2008-03-03 15:20:00,9.26,9.28,9.22,9.24,191100.0,9.26,9.28,9.22,9.24,191100.0
2008-03-03 15:30:00,9.23,9.27,9.22,9.24,160500.0,9.23,9.27,9.22,9.24,160500.0
2008-03-03 15:40:00,9.23,9.27,9.21,9.22,261600.0,9.23,9.27,9.21,9.22,261600.0
2008-03-03 15:50:00,9.22,9.3,9.22,9.29,224400.0,9.22,9.3,9.22,9.29,224400.0
2008-03-04 09:30:00,9.16,9.23,9.09,9.16,116700.0,9.16,9.23,9.09,9.16,116700.0
2008-03-04 09:40:00,9.17,9.2,9.09,9.14,199800.0,9.17,9.2,9.09,9.14,199800.0
2008-03-04 09:50:00,9.16,9.23,9.12,9.16,163800.0,9.16,9.23,9.12,9.16,163800.0
2008-03-04 10:00:00,9.17,9.18,9.07,9.08,163200.0,9.17,9.18,9.07,9.08,163200.0
2008-03-04 10:10:00,9.08,9.13,9.08,9.1,95700.0,9.08,9.13,9.08,9.1,95700.0
2008-03-04 10:20:00,9.1,9.14,9.09,9.13,104100.0,9.1,9.14,9.09,9.13,104100.0
2008-03-04 10:30:00,9.13,9.13,9.12,9.13,85800.0,9.13,9.13,9.12,9.13,85800.0
2008-03-04 10:40:00,9.13,9.14,9.1,9.12,95700.0,9.13,9.14,9.1,9.12,95700.0
2008-03-04 10:50:00,9.11,9.17,9.11,9.17,100500.0,9.11,9.17,9.11,9.17,100500.0
2008-03-04 11:00:00,9.16,9.17,9.14,9.15,101700.0,9.16,9.17,9.14,9.15,101700.0
2008-03-04 11:10:00,9.15,9.21,9.15,9.2,73500.0,9.15,9.21,9.15,9.2,73500.0
2008-03-04 11:20:00,9.2,9.23,9.18,9.23,160200.0,9.2,9.23,9.18,9.23,160200.0
2008-03-04 11:30:00,9.23,9.29,9.22,9.27,134100.0,9.23,9.29,9.22,9.27,134100.0
2008-03-04 11:40:00,9.27,9.27,9.24,9.25,57600.0,9.27,9.27,9.24,9.25,57600.0
2008-03-04 11:50:00,9.25,9.27,9.21,9.21,128700.0,9.25,9.27,9.21,9.21,128700.0
2008-03-04 12:00:00,9.21,9.23,9.19,9.19,173100.0,9.21,9.23,9.19,9.19,173100.0
2008-03-04 12:10:00,9.2,9.2,9.14,9.17,120600.0,9.2,9.2,9.14,9.17,120600.0
2008-03-04 12:20:00,9.17,9.17,9.14,9.17,63600.0,9.17,9.17,9.14,9.17,63600.0
2008-03-04 12:30:00,9.17,9.19,9.15,9.18,143400.0,9.17,9.19,9.15,9.18,143400.0
2008-03-04 12:40:00,9.19,9.22,9.19,9.2,60300.0,9.19,9.22,9.19,9.2,60300.0
2008-03-04 12:50:00,9.2,9.23,9.18,9.19,79500.0,9.2,9.23,9.18,9.19,79500.0
2008-03-04 13:00:00,9.19,9.22,9.15,9.15,83400.0,9.19,9.22,9.15,9.15,83400.0
2008-03-04 13:10:00,9.15,9.21,9.15,9.18,55800.0,9.15,9.21,9.15,9.18,55800.0
2008-03-04 13:20:00,9.18,9.21,9.17,9.18,46500.0,9.18,9.21,9.17,9.18,46500.0
2008-03-04 13:30:00,9.18,9.2,9.12,9.12,89700.0,9.18,9.2,9.12,9.12,89700.0
2008-03-04 13:40:00,9.12,9.16,9.12,9.13,51900.0,9.12,9.16,9.12,9.13,51900.0
2008-03-04 13:50:00,9.12,9.15,9.11,9.12,71400.0,9.12,9.15,9.11,9.12,71400.0
2008-03-04 14:00:00,9.11,9.13,9.09,9.11,135900.0,9.11,9.13,9.09,9.11,135900.0
2008-03-04 14:10:00,9.1,9.15,9.1,9.15,58800.0,9.1,9.15,9.1,9.15,58800.0
2008-03-04 14:20:00,9.14,9.16,9.12,9.13,67500.0,9.14,9.16,9.12,9.13,67500.0
2008-03-04 14:30:00,9.13,9.14,9.11,9.14,94200.0,9.13,9.14,9.11,9.14,94200.0
2008-03-04 14:40:00,9.14,9.18,9.13,9.17,120000.0,9.14,9.18,9.13,9.17,120000.0
2008-03-04 14:50:00,9.17,9.18,9.13,9.16,172500.0,9.17,9.18,9.13,9.16,172500.0
2008-03-04 15:00:00,9.16,9.29,9.14,9.26,153600.0,9.16,9.29,9.14,9.26,153600.0
2008-03-04 15:10:00,9.26,9.33,9.22,9.33,188700.0,9.26,9.33,9.22,9.33,188700.0
2008-03-04 15:20:00,9.33,9.34,9.24,9.25,172500.0,9.33,9.34,9.24,9.25,172500.0
2008-03-04 15:30:00,9.25,9.27,9.22,9.26,112800.0,9.25,9.27,9.22,9.26,112800.0
2008-03-04 15:40:00,9.26,9.34,9.25,9.32,229200.0,9.26,9.34,9.25,9.32,229200.0
2008-03-04 15:50:00,9.32,9.32,9.28,9.29,217500.0,9.32,9.32,9.28,9.29,217500.0
2008-03-05 09:30:00,9.36,9.46,9.32,9.4,69000.0,9.36,9.46,9.32,9.4,69000.0
2008-03-05 09:40:00,9.39,9.45,9.32,9.44,102600.0,9.39,9.45,9.32,9.44,102600.0
2008-03-05 09:50:00,9.45,9.54,9.44,9.54,141900.0,9.45,9.54,9.44,9.54,141900.0
2008-03-05 10:00:00,9.55,9.62,9.55,9.61,151200.0,9.55,9.62,9.55,9.61,151200.0
2008-03-05 10:10:00,9.62,9.66,9.58,9.61,128100.0,9.62,9.66,9.58,9.61,128100.0
2008-03-05 10:20:00,9.62,9.64,9.58,9.61,81300.0,9.62,9.64,9.58,9.61,81300.0
2008-03-05 10:30:00,9.61,9.61,9.53,9.58,187200.0,9.61,9.61,9.53,9.58,187200.0
2008-03-05 10:40:00,9.59,9.66,9.57,9.65,118800.0,9.59,9.66,9.57,9.65,118800.0
2008-03-05 10:50:00,9.66,9.68,9.62,9.63,146700.0,9.66,9.68,9.62,9.63,146700.0
2008-03-05 11:00:00,9.64,9.64,9.58,9.59,81900.0,9.64,9.64,9.58,9.59,81900.0
2008-03-05 11:10:00,9.59,9.63,9.57,9.57,73800.0,9.59,9.63,9.57,9.57,73800.0
2008-03-05 11:20:00,9.58,9.59,9.51,9.58,111600.0,9.58,9.59,9.51,9.58,111600.0
2008-03-05 11:30:00,9.58,9.61,9.55,9.56,58800.0,9.58,9.61,9.55,9.56,58800.0
2008-03-05 11:40:00,9.56,9.56,9.51,9.51,84900.0,9.56,9.56,9.51,9.51,84900.0
2008-03-05 11:50:00,9.5,9.54,9.47,9.48,125700.0,9.5,9.54,9.47,9.48,125700.0
2008-03-05 12:00:00,9.48,9.65,9.48,9.58,171000.0,9.48,9.65,9.48,9.58,171000.0
2008-03-05 12:10:00,9.59,9.61,9.52,9.56,91500.0,9.59,9.61,9.52,9.56,91500.0
2008-03-05 12:20:00,9.56,9.58,9.53,9.55,45600.0,9.56,9.58,9.53,9.55,45600.0
2008-03-05 12:30:00,9.56,9.59,9.51,9.53,66600.0,9.56,9.59,9.51,9.53,66600.0
2008-03-05 12:40:00,9.53,9.55,9.48,9.49,88200.0,9.53,9.55,9.48,9.49,88200.0
2008-03-05 12:50:00,9.49,9.52,9.46,9.5,62400.0,9.49,9.52,9.46,9.5,62400.0
2008-03-05 13:00:00,9.5,9.58,9.5,9.58,81300.0,9.5,9.58,9.5,9.58,81300.0
2008-03-05 13:10:00,9.58,9.58,9.51,9.51,139200.0,9.58,9.58,9.51,9.51,139200.0
2008-03-05 13:20:00,9.51,9.51,9.43,9.45,139500.0,9.51,9.51,9.43,9.45,139500.0
2008-03-05 13:30:00,9.45,9.48,9.39,9.39,126900.0,9.45,9.48,9.39,9.39,126900.0
2008-03-05 13:40:00,9.4,9.49,9.4,9.46,63600.0,9.4,9.49,9.4,9.46,63600.0
2008-03-05 13:50:00,9.45,9.47,9.43,9.44,67200.0,9.45,9.47,9.43,9.44,67200.0
2008-03-05 14:00:00,9.44,9.51,9.43,9.46,83100.0,9.44,9.51,9.43,9.46,83100.0
2008-03-05 14:10:00,9.47,9.49,9.44,9.46,51600.0,9.47,9.49,9.44,9.46,51600.0
2008-03-05 14:20:00,9.46,9.49,9.45,9.47,62700.0,9.46,9.49,9.45,9.47,62700.0
2008-03-05 14:30:00,9.47,9.47,9.42,9.46,101700.0,9.47,9.47,9.42,9.46,101700.0
2008-03-05 14:40:00,9.46,9.52,9.44,9.5,123600.0,9.46,9.52,9.44,9.5,123600.0
2008-03-05 14:50:00,9.5,9.56,9.49,9.54,165600.0,9.5,9.56,9.49,9.54,165600.0
2008-03-05 15:00:00,9.53,9.54,9.5,9.51,145200.0,9.53,9.54,9.5,9.51,145200.0
2008-03-05 15:10:00,9.51,9.55,9.45,9.48,145200.0,9.51,9.55,9.45,9.48,145200.0
2008-03-05 15:20:00,9.48,9.55,9.46,9.53,135600.0,9.48,9.55,9.46,9.53,135600.0
2008-03-05 15:30:00,9.53,9.56,9.51,9.52,113100.0,9.53,9.56,9.51,9.52,113100.0
2008-03-05 15:40:00,9.51,9.53,9.45,9.45,184800.0,9.51,9.53,9.45,9.45,184800.0
2008-03-05 15:50:00,9.45,9.48,9.44,9.46,273600.0,9.45,9.48,9.44,9.46,273600.0
2008-03-06 09:30:00,9.5,9.59,9.38,9.38,62400.0,9.5,9.59,9.38,9.38,62400.0
2008-03-06 09:40:00,9.38,9.42,9.35,9.4,85500.0,9.38,9.42,9.35,9.4,85500.0
2008-03-06 09:50:00,9.41,9.41,9.33,9.34,122100.0,9.41,9.41,9.33,9.34,122100.0
2008-03-06 10:00:00,9.34,9.34,9.26,9.26,127500.0,9.34,9.34,9.26,9.26,127500.0
2008-03-06 10:10:00,9.25,9.29,9.22,9.22,91200.0,9.25,9.29,9.22,9.22,91200.0
2008-03-06 10:20:00,9.22,9.31,9.21,9.31,114900.0,9.22,9.31,9.21,9.31,114900.0
2008-03-06 10:30:00,9.3,9.32,9.22,9.22,48900.0,9.3,9.32,9.22,9.22,48900.0
2008-03-06 10:40:00,9.22,9.26,9.2,9.25,86100.0,9.22,9.26,9.2,9.25,86100.0
2008-03-06 10:50:00,9.25,9.26,9.23,9.23,48900.0,9.25,9.26,9.23,9.23,48900.0
2008-03-06 11:00:00,9.23,9.24,9.18,9.18,59700.0,9.23,9.24,9.18,9.18,59700.0
2008-03-06 11:10:00,9.18,9.2,9.16,9.19,54000.0,9.18,9.2,9.16,9.19,54000.0
2008-03-06 11:20:00,9.18,9.24,9.18,9.19,83400.0,9.18,9.24,9.18,9.19,83400.0
2008-03-06 11:30:00,9.19,9.22,9.18,9.18,68400.0,9.19,9.22,9.18,9.18,68400.0
2008-03-06 11:40:00,9.17,9.21,9.17,9.18,50400.0,9.17,9.21,9.17,9.18,50400.0
2008-03-06 11:50:00,9.18,9.2,9.16,9.18,40500.0,9.18,9.2,9.16,9.18,40500.0
2008-03-06 12:00:00,9.18,9.18,9.11,9.12,72000.0,9.18,9.18,9.11,9.12,72000.0
2008-03-06 12:10:00,9.12,9.12,9.08,9.08,63900.0,9.12,9.12,9.08,9.08,63900.0
2008-03-06 12:20:00,9.08,9.08,9.07,9.08,52800.0,9.08,9.08,9.07,9.08,52800.0
2008-03-06 12:30:00,9.09,9.1,9.08,9.08,48000.0,9.09,9.1,9.08,9.08,48000.0
2008-03-06 12:40:00,9.08,9.13,9.08,9.09,59700.0,9.08,9.13,9.08,9.09,59700.0
2008-03-06 12:50:00,9.09,9.1,9.05,9.05,41100.0,9.09,9.1,9.05,9.05,41100.0
2008-03-06 13:00:00,9.06,9.09,9.04,9.08,64500.0,9.06,9.09,9.04,9.08,64500.0
2008-03-06 13:10:00,9.07,9.09,9.06,9.06,55500.0,9.07,9.09,9.06,9.06,55500.0
2008-03-06 13:20:00,9.06,9.06,9.02,9.05,78900.0,9.06,9.06,9.02,9.05,78900.0
2008-03-06 13:30:00,9.05,9.09,9.03,9.09,98400.0,9.05,9.09,9.03,9.09,98400.0
2008-03-06 13:40:00,9.09,9.09,9.04,9.08,135300.0,9.09,9.09,9.04,9.08,135300.0
2008-03-06 13:50:00,9.08,9.08,9.05,9.06,93300.0,9.08,9.08,9.05,9.06,93300.0
2008-03-06 14:00:00,9.06,9.08,9.02,9.02,110700.0,9.06,9.08,9.02,9.02,110700.0
2008-03-06 14:10:00,9.02,9.03,8.98,8.99,129600.0,9.02,9.03,8.98,8.99,129600.0
2008-03-06 14:20:00,8.99,8.99,8.95,8.95,58200.0,8.99,8.99,8.95,8.95,58200.0
2008-03-06 14:30:00,8.95,8.99,8.93,8.97,106500.0,8.95,8.99,8.93,8.97,106500.0
2008-03-06 14:40:00,8.97,9.0,8.95,9.0,107400.0,8.97,9.0,8.95,9.0,107400.0
2008-03-06 14:50:00,9.0,9.0,8.97,9.0,161400.0,9.0,9.0,8.97,9.0,161400.0
2008-03-06 15:00:00,8.99,9.02,8.96,8.96,105300.0,8.99,9.02,8.96,8.96,105300.0
2008-03-06 15:10:00,8.96,9.01,8.94,9.01,89700.0,8.96,9.01,8.94,9.01,89700.0
2008-03-06 15:20:00,9.01,9.05,8.99,9.03,95400.0,9.01,9.05,8.99,9.03,95400.0
2008-03-06 15:30:00,9.03,9.05,9.01,9.03,252900.0,9.03,9.05,9.01,9.03,252900.0
2008-03-06 15:40:00,9.03,9.06,8.99,9.0,143400.0,9.03,9.06,8.99,9.0,143400.0
2008-03-06 15:50:00,9.01,9.02,8.99,9.01,242400.0,9.01,9.02,8.99,9.01,242400.0
2008-03-07 09:30:00,8.93,9.06,8.86,8.89,49200.0,8.93,9.06,8.86,8.89,49200.0
2008-03-07 09:40:00,8.89,9.12,8.89,9.12,94800.0,8.89,9.12,8.89,9.12,94800.0
2008-03-07 09:50:00,9.11,9.14,9.07,9.09,114000.0,9.11,9.14,9.07,9.09,114000.0
2008-03-07 10:00:00,9.09,9.09,8.95,8.95,74700.0,9.09,9.09,8.95,8.95,74700.0
2008-03-07 10:10:00,8.95,9.04,8.92,9.03,98400.0,8.95,9.04,8.92,9.03,98400.0
2008-03-07 10:20:00,9.03,9.09,9.0,9.02,76500.0,9.03,9.09,9.0,9.02,76500.0
2008-03-07 10:30:00,9.02,9.16,9.02,9.16,113700.0,9.02,9.16,9.02,9.16,113700.0
2008-03-07 10:40:00,9.16,9.2,9.14,9.19,168300.0,9.16,9.2,9.14,9.19,168300.0
2008-03-07 10:50:00,9.2,9.2,9.13,9.16,145800.0,9.2,9.2,9.13,9.16,145800.0
2008-03-07 11:00:00,9.16,9.2,9.16,9.18,110400.0,9.16,9.2,9.16,9.18,110400.0
2008-03-07 11:10:00,9.18,9.19,9.15,9.17,66900.0,9.18,9.19,9.15,9.17,66900.0
2008-03-07 11:20:00,9.17,9.21,9.14,9.14,77700.0,9.17,9.21,9.14,9.14,77700.0
2008-03-07 11:30:00,9.14,9.17,9.12,9.17,78600.0,9.14,9.17,9.12,9.17,78600.0
2008-03-07 11:40:00,9.17,9.18,9.1,9.12,103800.0,9.17,9.18,9.1,9.12,103800.0
2008-03-07 11:50:00,9.12,9.12,9.08,9.11,53700.0,9.12,9.12,9.08,9.11,53700.0
2008-03-07 12:00:00,9.12,9.12,9.04,9.06,39900.0,9.12,9.12,9.04,9.06,39900.0
2008-03-07 12:10:00,9.06,9.08,9.03,9.06,57600.0,9.06,9.08,9.03,9.06,57600.0
2008-03-07 12:20:00,9.06,9.06,9.02,9.03,36300.0,9.06,9.06,9.02,9.03,36300.0
2008-03-07 12:30:00,9.04,9.05,9.0,9.0,64800.0,9.04,9.05,9.0,9.0,64800.0
2008-03-07 12:40:00,9.0,9.05,9.0,9.05,42600.0,9.0,9.05,9.0,9.05,42600.0
2008-03-07 12:50:00,9.05,9.06,9.03,9.04,48000.0,9.05,9.06,9.03,9.04,48000.0
2008-03-07 13:00:00,9.04,9.04,9.01,9.03,45600.0,9.04,9.04,9.01,9.03,45600.0
2008-03-07 13:10:00,9.02,9.02,8.98,8.98,63300.0,9.02,9.02,8.98,8.98,63300.0
2008-03-07 13:20:00,8.98,9.0,8.96,8.98,79500.0,8.98,9.0,8.96,8.98,79500.0
2008-03-07 13:30:00,8.98,8.98,8.95,8.97,84600.0,8.98,8.98,8.95,8.97,84600.0
2008-03-07 13:40:00,8.97,8.97,8.88,8.89,103500.0,8.97,8.97,8.88,8.89,103500.0
2008-03-07 13:50:00,8.89,8.9,8.83,8.84,132900.0,8.89,8.9,8.83,8.84,132900.0
2008-03-07 14:00:00,8.84,8.85,8.82,8.85,86700.0,8.84,8.85,8.82,8.85,86700.0
2008-03-07 14:10:00,8.85,8.87,8.81,8.81,107700.0,8.85,8.87,8.81,8.81,107700.0
2008-03-07 14:20:00,8.82,8.82,8.76,8.78,200100.0,8.82,8.82,8.76,8.78,200100.0
2008-03-07 14:30:00,8.79,8.83,8.78,8.83,193800.0,8.79,8.83,8.78,8.83,193800.0
2008-03-07 14:40:00,8.83,8.9,8.82,8.89,215100.0,8.83,8.9,8.82,8.89,215100.0
2008-03-07 14:50:00,8.89,8.92,8.84,8.92,113700.0,8.89,8.92,8.84,8.92,113700.0
2008-03-07 15:00:00,8.92,8.94,8.87,8.91,98100.0,8.92,8.94,8.87,8.91,98100.0
2008-03-07 15:10:00,8.9,8.98,8.89,8.98,112800.0,8.9,8.98,8.89,8.98,112800.0
2008-03-07 15:20:00,8.98,8.99,8.9,8.91,173700.0,8.98,8.99,8.9,8.91,173700.0
2008-03-07 15:30:00,8.91,8.93,8.88,8.91,141600.0,8.91,8.93,8.88,8.91,141600.0
2008-03-07 15:40:00,8.91,8.95,8.89,8.89,251400.0,8.91,8.95,8.89,8.89,251400.0
2008-03-07 15:50:00,8.89,8.91,8.87,8.89,205500.0,8.89,8.91,8.87,8.89,205500.0
2008-03-10 09:30:00,8.88,8.91,8.81,8.81,108600.0,8.88,8.91,8.81,8.81,108600.0
2008-03-10 09:40:00,8.82,8.86,8.79,8.83,84900.0,8.82,8.86,8.79,8.83,84900.0
2008-03-10 09:50:00,8.83,8.83,8.8,8.81,66300.0,8.83,8.83,8.8,8.81,66300.0
2008-03-10 10:00:00,8.81,8.85,8.71,8.71,99300.0,8.81,8.85,8.71,8.71,99300.0
2008-03-10 10:10:00,8.71,8.78,8.7,8.77,87300.0,8.71,8.78,8.7,8.77,87300.0
2008-03-10 10:20:00,8.77,8.81,8.77,8.81,91200.0,8.77,8.81,8.77,8.81,91200.0
2008-03-10 10:30:00,8.81,8.93,8.81,8.92,291600.0,8.81,8.93,8.81,8.92,291600.0
2008-03-10 10:40:00,8.92,9.01,8.88,8.98,291600.0,8.92,9.01,8.88,8.98,291600.0
2008-03-10 10:50:00,8.98,8.98,8.93,8.94,183000.0,8.98,8.98,8.93,8.94,183000.0
2008-03-10 11:00:00,8.94,8.99,8.91,8.93,203700.0,8.94,8.99,8.91,8.93,203700.0
2008-03-10 11:10:00,8.93,8.97,8.92,8.97,123600.0,8.93,8.97,8.92,8.97,123600.0
2008-03-10 11:20:00,8.96,8.96,8.84,8.84,245700.0,8.96,8.96,8.84,8.84,245700.0
2008-03-10 11:30:00,8.84,8.87,8.82,8.85,111300.0,8.84,8.87,8.82,8.85,111300.0
2008-03-10 11:40:00,8.84,8.86,8.79,8.84,73800.0,8.84,8.86,8.79,8.84,73800.0
2008-03-10 11:50:00,8.84,8.9,8.84,8.89,71100.0,8.84,8.9,8.84,8.89,71100.0
2008-03-10 12:00:00,8.89,8.9,8.83,8.88,102900.0,8.89,8.9,8.83,8.88,102900.0
2008-03-10 12:10:00,8.89,8.92,8.87,8.92,69300.0,8.89,8.92,8.87,8.92,69300.0
2008-03-10 12:20:00,8.92,8.96,8.9,8.93,79200.0,8.92,8.96,8.9,8.93,79200.0
2008-03-10 12:30:00,8.92,8.96,8.9,8.96,71700.0,8.92,8.96,8.9,8.96,71700.0
2008-03-10 12:40:00,8.96,8.98,8.92,8.92,129300.0,8.96,8.98,8.92,8.92,129300.0
2008-03-10 12:50:00,8.92,8.98,8.91,8.97,118200.0,8.92,8.98,8.91,8.97,118200.0
2008-03-10 13:00:00,8.97,8.98,8.92,8.94,34200.0,8.97,8.98,8.92,8.94,34200.0
2008-03-10 13:10:00,8.94,8.96,8.93,8.94,48900.0,8.94,8.96,8.93,8.94,48900.0
2008-03-10 13:20:00,8.94,8.94,8.92,8.94,74100.0,8.94,8.94,8.92,8.94,74100.0
2008-03-10 13:30:00,8.94,8.95,8.89,8.9,74100.0,8.94,8.95,8.89,8.9,74100.0
2008-03-10 13:40:00,8.9,8.92,8.88,8.88,51000.0,8.9,8.92,8.88,8.88,51000.0
2008-03-10 13:50:00,8.88,8.89,8.82,8.82,60300.0,8.88,8.89,8.82,8.82,60300.0
2008-03-10 14:00:00,8.82,8.86,8.8,8.8,109200.0,8.82,8.86,8.8,8.8,109200.0
2008-03-10 14:10:00,8.8,8.84,8.78,8.78,37500.0,8.8,8.84,8.78,8.78,37500.0
2008-03-10 14:20:00,8.79,8.79,8.73,8.76,73800.0,8.79,8.79,8.73,8.76,73800.0
2008-03-10 14:30:00,8.76,8.81,8.74,8.79,54600.0,8.76,8.81,8.74,8.79,54600.0
2008-03-10 14:40:00,8.8,8.8,8.75,8.78,48000.0,8.8,8.8,8.75,8.78,48000.0
2008-03-10 14:50:00,8.78,8.78,8.73,8.74,47700.0,8.78,8.78,8.73,8.74,47700.0
2008-03-10 15:00:00,8.74,8.77,8.73,8.76,138000.0,8.74,8.77,8.73,8.76,138000.0
2008-03-10 15:10:00,8.77,8.77,8.72,8.73,56100.0,8.77,8.77,8.72,8.73,56100.0
2008-03-10 15:20:00,8.74,8.77,8.72,8.74,78300.0,8.74,8.77,8.72,8.74,78300.0
2008-03-10 15:30:00,8.74,8.76,8.71,8.71,86400.0,8.74,8.76,8.71,8.71,86400.0
2008-03-10 15:40:00,8.71,8.72,8.67,8.71,90600.0,8.71,8.72,8.67,8.71,90600.0
2008-03-10 15:50:00,8.71,8.71,8.67,8.68,174600.0,8.71,8.71,8.67,8.68,174600.0
2008-03-11 09:30:00,8.79,8.98,8.79,8.95,55500.0,8.79,8.98,8.79,8.95,55500.0
2008-03-11 09:40:00,8.95,8.99,8.9,8.9,66600.0,8.95,8.99,8.9,8.9,66600.0
2008-03-11 09:50:00,8.91,8.91,8.81,8.81,84900.0,8.91,8.91,8.81,8.81,84900.0
2008-03-11 10:00:00,8.81,8.85,8.76,8.8,81900.0,8.81,8.85,8.76,8.8,81900.0
2008-03-11 10:10:00,8.8,8.9,8.8,8.86,70800.0,8.8,8.9,8.8,8.86,70800.0
2008-03-11 10:20:00,8.86,8.93,8.86,8.92,87300.0,8.86,8.93,8.86,8.92,87300.0
2008-03-11 10:30:00,8.92,8.92,8.85,8.86,78600.0,8.92,8.92,8.85,8.86,78600.0
2008-03-11 10:40:00,8.86,8.89,8.84,8.86,159000.0,8.86,8.89,8.84,8.86,159000.0
2008-03-11 10:50:00,8.85,8.88,8.84,8.88,76200.0,8.85,8.88,8.84,8.88,76200.0
2008-03-11 11:00:00,8.88,8.89,8.84,8.87,93600.0,8.88,8.89,8.84,8.87,93600.0
2008-03-11 11:10:00,8.87,8.88,8.86,8.86,97800.0,8.87,8.88,8.86,8.86,97800.0
2008-03-11 11:20:00,8.86,8.86,8.81,8.81,58500.0,8.86,8.86,8.81,8.81,58500.0
2008-03-11 11:30:00,8.81,8.85,8.78,8.79,75600.0,8.81,8.85,8.78,8.79,75600.0
2008-03-11 11:40:00,8.8,8.8,8.72,8.73,59400.0,8.8,8.8,8.72,8.73,59400.0
2008-03-11 11:50:00,8.73,8.74,8.68,8.7,92100.0,8.73,8.74,8.68,8.7,92100.0
2008-03-11 12:00:00,8.71,8.72,8.69,8.72,63600.0,8.71,8.72,8.69,8.72,63600.0
2008-03-11 12:10:00,8.72,8.73,8.7,8.71,47400.0,8.72,8.73,8.7,8.71,47400.0
2008-03-11 12:20:00,8.71,8.73,8.69,8.69,47100.0,8.71,8.73,8.69,8.69,47100.0
2008-03-11 12:30:00,8.7,8.7,8.65,8.68,66000.0,8.7,8.7,8.65,8.68,66000.0
2008-03-11 12:40:00,8.67,8.67,8.62,8.62,75000.0,8.67,8.67,8.62,8.62,75000.0
2008-03-11 12:50:00,8.62,8.68,8.61,8.65,108000.0,8.62,8.68,8.61,8.65,108000.0
2008-03-11 13:00:00,8.65,8.66,8.62,8.62,64500.0,8.65,8.66,8.62,8.62,64500.0
2008-03-11 13:10:00,8.62,8.67,8.62,8.66,74100.0,8.62,8.67,8.62,8.66,74100.0
2008-03-11 13:20:00,8.66,8.73,8.64,8.73,124200.0,8.66,8.73,8.64,8.73,124200.0
2008-03-11 13:30:00,8.72,8.74,8.68,8.7,75900.0,8.72,8.74,8.68,8.7,75900.0
2008-03-11 13:40:00,8.69,8.72,8.68,8.71,47400.0,8.69,8.72,8.68,8.71,47400.0
2008-03-11 13:50:00,8.71,8.77,8.7,8.75,62700.0,8.71,8.77,8.7,8.75,62700.0
2008-03-11 14:00:00,8.76,8.8,8.75,8.76,84600.0,8.76,8.8,8.75,8.76,84600.0
2008-03-11 14:10:00,8.76,8.79,8.76,8.79,84000.0,8.76,8.79,8.76,8.79,84000.0
2008-03-11 14:20:00,8.79,8.79,8.76,8.77,65700.0,8.79,8.79,8.76,8.77,65700.0
2008-03-11 14:30:00,8.77,8.83,8.76,8.83,69900.0,8.77,8.83,8.76,8.83,69900.0
2008-03-11 14:40:00,8.83,8.86,8.8,8.86,87600.0,8.83,8.86,8.8,8.86,87600.0
2008-03-11 14:50:00,8.86,8.89,8.86,8.89,138600.0,8.86,8.89,8.86,8.89,138600.0
2008-03-11 15:00:00,8.89,8.9,8.84,8.88,269400.0,8.89,8.9,8.84,8.88,269400.0
2008-03-11 15:10:00,8.87,8.9,8.84,8.9,105300.0,8.87,8.9,8.84,8.9,105300.0
2008-03-11 15:20:00,8.9,8.91,8.88,8.91,167100.0,8.9,8.91,8.88,8.91,167100.0
2008-03-11 15:30:00,8.91,8.91,8.86,8.89,235200.0,8.91,8.91,8.86,8.89,235200.0
2008-03-11 15:40:00,8.89,8.89,8.85,8.87,150300.0,8.89,8.89,8.85,8.87,150300.0
2008-03-11 15:50:00,8.87,8.88,8.84,8.88,345300.0,8.87,8.88,8.84,8.88,345300.0
2008-03-12 09:30:00,8.87,8.95,8.87,8.95,54300.0,8.87,8.95,8.87,8.95,54300.0
2008-03-12 09:40:00,8.95,8.97,8.84,8.87,85200.0,8.95,8.97,8.84,8.87,85200.0
2008-03-12 09:50:00,8.87,8.88,8.81,8.86,101400.0,8.87,8.88,8.81,8.86,101400.0
2008-03-12 10:00:00,8.86,8.89,8.78,8.8,154800.0,8.86,8.89,8.78,8.8,154800.0
2008-03-12 10:10:00,8.8,8.91,8.8,8.91,159000.0,8.8,8.91,8.8,8.91,159000.0
2008-03-12 10:20:00,8.91,8.92,8.9,8.91,108600.0,8.91,8.92,8.9,8.91,108600.0
2008-03-12 10:30:00,8.92,9.05,8.91,9.04,186300.0,8.92,9.05,8.91,9.04,186300.0
2008-03-12 10:40:00,9.05,9.07,9.01,9.07,266400.0,9.05,9.07,9.01,9.07,266400.0
2008-03-12 10:50:00,9.07,9.11,9.07,9.1,132600.0,9.07,9.11,9.07,9.1,132600.0
2008-03-12 11:00:00,9.1,9.22,9.1,9.21,147600.0,9.1,9.22,9.1,9.21,147600.0
2008-03-12 11:10:00,9.21,9.31,9.21,9.29,177900.0,9.21,9.31,9.21,9.29,177900.0
2008-03-12 11:20:00,9.29,9.29,9.25,9.25,98700.0,9.29,9.29,9.25,9.25,98700.0
2008-03-12 11:30:00,9.25,9.26,9.21,9.23,79200.0,9.25,9.26,9.21,9.23,79200.0
2008-03-12 11:40:00,9.23,9.25,9.16,9.16,223800.0,9.23,9.25,9.16,9.16,223800.0
2008-03-12 11:50:00,9.17,9.18,9.13,9.13,53100.0,9.17,9.18,9.13,9.13,53100.0
2008-03-12 12:00:00,9.13,9.14,9.08,9.09,135300.0,9.13,9.14,9.08,9.09,135300.0
2008-03-12 12:10:00,9.1,9.11,9.07,9.08,105600.0,9.1,9.11,9.07,9.08,105600.0
2008-03-12 12:20:00,9.09,9.1,9.06,9.07,79500.0,9.09,9.1,9.06,9.07,79500.0
2008-03-12 12:30:00,9.08,9.11,9.07,9.09,94800.0,9.08,9.11,9.07,9.09,94800.0
2008-03-12 12:40:00,9.09,9.1,9.04,9.04,83100.0,9.09,9.1,9.04,9.04,83100.0
2008-03-12 12:50:00,9.04,9.07,9.04,9.07,64200.0,9.04,9.07,9.04,9.07,64200.0
2008-03-12 13:00:00,9.06,9.07,9.05,9.05,72300.0,9.06,9.07,9.05,9.05,72300.0
2008-03-12 13:10:00,9.06,9.09,9.05,9.09,87900.0,9.06,9.09,9.05,9.09,87900.0
2008-03-12 13:20:00,9.1,9.16,9.1,9.13,81600.0,9.1,9.16,9.1,9.13,81600.0
2008-03-12 13:30:00,9.14,9.14,9.12,9.13,94200.0,9.14,9.14,9.12,9.13,94200.0
2008-03-12 13:40:00,9.13,9.14,9.08,9.09,49800.0,9.13,9.14,9.08,9.09,49800.0
2008-03-12 13:50:00,9.08,9.09,9.07,9.07,52800.0,9.08,9.09,9.07,9.07,52800.0
2008-03-12 14:00:00,9.07,9.07,9.03,9.04,62400.0,9.07,9.07,9.03,9.04,62400.0
2008-03-12 14:10:00,9.03,9.04,9.02,9.04,73800.0,9.03,9.04,9.02,9.04,73800.0
2008-03-12 14:20:00,9.03,9.04,9.0,9.01,69900.0,9.03,9.04,9.0,9.01,69900.0
2008-03-12 14:30:00,9.01,9.04,9.0,9.02,120000.0,9.01,9.04,9.0,9.02,120000.0
2008-03-12 14:40:00,9.02,9.08,9.02,9.08,100200.0,9.02,9.08,9.02,9.08,100200.0
2008-03-12 14:50:00,9.08,9.09,9.06,9.08,121500.0,9.08,9.09,9.06,9.08,121500.0
2008-03-12 15:00:00,9.08,9.09,9.07,9.08,276600.0,9.08,9.09,9.07,9.08,276600.0
2008-03-12 15:10:00,9.07,9.09,9.05,9.08,114000.0,9.07,9.09,9.05,9.08,114000.0
2008-03-12 15:20:00,9.08,9.1,9.01,9.02,115200.0,9.08,9.1,9.01,9.02,115200.0
2008-03-12 15:30:00,9.02,9.02,8.98,8.98,274500.0,9.02,9.02,8.98,8.98,274500.0
2008-03-12 15:40:00,8.98,8.99,8.93,8.97,144000.0,8.98,8.99,8.93,8.97,144000.0
2008-03-12 15:50:00,8.97,8.99,8.95,8.98,393000.0,8.97,8.99,8.95,8.98,393000.0
2008-03-13 09:30:00,8.99,9.12,8.85,8.89,145800.0,8.99,9.12,8.85,8.89,145800.0
2008-03-13 09:40:00,8.88,8.92,8.81,8.92,113700.0,8.88,8.92,8.81,8.92,113700.0
2008-03-13 09:50:00,8.94,8.98,8.9,8.91,107100.0,8.94,8.98,8.9,8.91,107100.0
2008-03-13 10:00:00,8.9,8.99,8.88,8.97,128400.0,8.9,8.99,8.88,8.97,128400.0
2008-03-13 10:10:00,8.96,9.05,8.96,9.01,169200.0,8.96,9.05,8.96,9.01,169200.0
2008-03-13 10:20:00,9.0,9.03,8.97,9.02,115200.0,9.0,9.03,8.97,9.02,115200.0
2008-03-13 10:30:00,9.02,9.02,8.9,8.92,164100.0,9.02,9.02,8.9,8.92,164100.0
2008-03-13 10:40:00,8.9,8.98,8.89,8.95,165000.0,8.9,8.98,8.89,8.95,165000.0
2008-03-13 10:50:00,8.95,8.98,8.93,8.95,77400.0,8.95,8.98,8.93,8.95,77400.0
2008-03-13 11:00:00,8.96,8.99,8.94,8.97,191700.0,8.96,8.99,8.94,8.97,191700.0
2008-03-13 11:10:00,8.97,9.0,8.88,8.89,258000.0,8.97,9.0,8.88,8.89,258000.0
2008-03-13 11:20:00,8.89,9.01,8.87,9.0,251100.0,8.89,9.01,8.87,9.0,251100.0
2008-03-13 11:30:00,9.0,9.0,8.93,8.97,99600.0,9.0,9.0,8.93,8.97,99600.0
2008-03-13 11:40:00,8.97,9.0,8.92,8.92,75600.0,8.97,9.0,8.92,8.92,75600.0
2008-03-13 11:50:00,8.92,8.98,8.92,8.97,68400.0,8.92,8.98,8.92,8.97,68400.0
2008-03-13 12:00:00,8.96,9.03,8.96,9.03,137400.0,8.96,9.03,8.96,9.03,137400.0
2008-03-13 12:10:00,9.02,9.09,9.02,9.07,103500.0,9.02,9.09,9.02,9.07,103500.0
2008-03-13 12:20:00,9.07,9.07,9.01,9.02,67200.0,9.07,9.07,9.01,9.02,67200.0
2008-03-13 12:30:00,9.02,9.09,9.01,9.08,54300.0,9.02,9.09,9.01,9.08,54300.0
2008-03-13 12:40:00,9.08,9.08,8.97,9.01,78300.0,9.08,9.08,8.97,9.01,78300.0
2008-03-13 12:50:00,9.01,9.01,8.96,8.99,135300.0,9.01,9.01,8.96,8.99,135300.0
2008-03-13 13:00:00,9.0,9.07,8.99,9.04,75300.0,9.0,9.07,8.99,9.04,75300.0
2008-03-13 13:10:00,9.05,9.06,9.02,9.05,67200.0,9.05,9.06,9.02,9.05,67200.0
2008-03-13 13:20:00,9.06,9.13,9.06,9.11,120600.0,9.06,9.13,9.06,9.11,120600.0
2008-03-13 13:30:00,9.11,9.16,9.1,9.14,58800.0,9.11,9.16,9.1,9.14,58800.0
2008-03-13 13:40:00,9.14,9.15,9.05,9.05,133500.0,9.14,9.15,9.05,9.05,133500.0
2008-03-13 13:50:00,9.05,9.18,9.04,9.15,77100.0,9.05,9.18,9.04,9.15,77100.0
2008-03-13 14:00:00,9.15,9.19,9.08,9.17,100200.0,9.15,9.19,9.08,9.17,100200.0
2008-03-13 14:10:00,9.16,9.22,9.15,9.16,121200.0,9.16,9.22,9.15,9.16,121200.0
2008-03-13 14:20:00,9.16,9.22,9.14,9.19,138900.0,9.16,9.22,9.14,9.19,138900.0
2008-03-13 14:30:00,9.19,9.19,9.12,9.15,231900.0,9.19,9.19,9.12,9.15,231900.0
2008-03-13 14:40:00,9.15,9.15,9.11,9.14,126600.0,9.15,9.15,9.11,9.14,126600.0
2008-03-13 14:50:00,9.13,9.16,9.12,9.16,153900.0,9.13,9.16,9.12,9.16,153900.0
2008-03-13 15:00:00,9.16,9.21,9.12,9.17,264900.0,9.16,9.21,9.12,9.17,264900.0
2008-03-13 15:10:00,9.17,9.21,9.16,9.19,133200.0,9.17,9.21,9.16,9.19,133200.0
2008-03-13 15:20:00,9.19,9.22,9.15,9.18,155100.0,9.19,9.22,9.15,9.18,155100.0
2008-03-13 15:30:00,9.19,9.21,9.16,9.19,220800.0,9.19,9.21,9.16,9.19,220800.0
2008-03-13 15:40:00,9.19,9.22,9.15,9.16,451500.0,9.19,9.22,9.15,9.16,451500.0
2008-03-13 15:50:00,9.16,9.18,9.15,9.18,318900.0,9.16,9.18,9.15,9.18,318900.0
2008-03-14 09:30:00,9.27,9.27,9.16,9.18,95700.0,9.27,9.27,9.16,9.18,95700.0
2008-03-14 09:40:00,9.18,9.18,8.97,9.02,143100.0,9.18,9.18,8.97,9.02,143100.0
2008-03-14 09:50:00,9.03,9.09,8.83,8.83,138000.0,9.03,9.09,8.83,8.83,138000.0
2008-03-14 10:00:00,8.82,9.05,8.79,9.04,159000.0,8.82,9.05,8.79,9.04,159000.0
2008-03-14 10:10:00,9.02,9.03,8.9,8.97,104400.0,9.02,9.03,8.9,8.97,104400.0
2008-03-14 10:20:00,8.97,8.97,8.83,8.87,108300.0,8.97,8.97,8.83,8.87,108300.0
2008-03-14 10:30:00,8.87,8.95,8.86,8.87,149400.0,8.87,8.95,8.86,8.87,149400.0
2008-03-14 10:40:00,8.85,8.92,8.8,8.82,122100.0,8.85,8.92,8.8,8.82,122100.0
2008-03-14 10:50:00,8.82,8.87,8.82,8.86,300300.0,8.82,8.87,8.82,8.86,300300.0
2008-03-14 11:00:00,8.86,8.89,8.84,8.87,262800.0,8.86,8.89,8.84,8.87,262800.0
2008-03-14 11:10:00,8.88,8.89,8.82,8.87,113400.0,8.88,8.89,8.82,8.87,113400.0
2008-03-14 11:20:00,8.88,8.92,8.85,8.92,69600.0,8.88,8.92,8.85,8.92,69600.0
2008-03-14 11:30:00,8.91,8.99,8.88,8.99,59100.0,8.91,8.99,8.88,8.99,59100.0
2008-03-14 11:40:00,9.0,9.07,8.93,9.04,151500.0,9.0,9.07,8.93,9.04,151500.0
2008-03-14 11:50:00,9.04,9.04,8.94,8.95,119700.0,9.04,9.04,8.94,8.95,119700.0
2008-03-14 12:00:00,8.95,9.02,8.95,9.0,44100.0,8.95,9.02,8.95,9.0,44100.0
2008-03-14 12:10:00,9.01,9.04,8.99,8.99,36600.0,9.01,9.04,8.99,8.99,36600.0
2008-03-14 12:20:00,8.98,9.0,8.94,8.98,46200.0,8.98,9.0,8.94,8.98,46200.0
2008-03-14 12:30:00,8.97,8.98,8.9,8.9,89700.0,8.97,8.98,8.9,8.9,89700.0
2008-03-14 12:40:00,8.91,8.95,8.87,8.95,355500.0,8.91,8.95,8.87,8.95,355500.0
2008-03-14 12:50:00,8.95,8.99,8.88,8.91,66300.0,8.95,8.99,8.88,8.91,66300.0
2008-03-14 13:00:00,8.9,8.93,8.87,8.87,77700.0,8.9,8.93,8.87,8.87,77700.0
2008-03-14 13:10:00,8.87,8.89,8.85,8.88,122700.0,8.87,8.89,8.85,8.88,122700.0
2008-03-14 13:20:00,8.87,8.88,8.85,8.86,38400.0,8.87,8.88,8.85,8.86,38400.0
2008-03-14 13:30:00,8.88,8.93,8.84,8.93,45900.0,8.88,8.93,8.84,8.93,45900.0
2008-03-14 13:40:00,8.93,8.94,8.9,8.91,30300.0,8.93,8.94,8.9,8.91,30300.0
2008-03-14 13:50:00,8.91,8.91,8.87,8.87,107400.0,8.91,8.91,8.87,8.87,107400.0
2008-03-14 14:00:00,8.87,8.87,8.81,8.86,183900.0,8.87,8.87,8.81,8.86,183900.0
2008-03-14 14:10:00,8.85,8.87,8.82,8.86,170100.0,8.85,8.87,8.82,8.86,170100.0
2008-03-14 14:20:00,8.86,8.88,8.86,8.87,158100.0,8.86,8.88,8.86,8.87,158100.0
2008-03-14 14:30:00,8.87,8.88,8.8,8.83,157200.0,8.87,8.88,8.8,8.83,157200.0
2008-03-14 14:40:00,8.83,8.89,8.81,8.81,230100.0,8.83,8.89,8.81,8.81,230100.0
2008-03-14 14:50:00,8.81,8.87,8.81,8.85,169200.0,8.81,8.87,8.81,8.85,169200.0
2008-03-14 15:00:00,8.85,8.88,8.84,8.87,140700.0,8.85,8.88,8.84,8.87,140700.0
2008-03-14 15:10:00,8.87,8.96,8.86,8.92,194100.0,8.87,8.96,8.86,8.92,194100.0
2008-03-14 15:20:00,8.92,8.98,8.9,8.97,173100.0,8.92,8.98,8.9,8.97,173100.0
2008-03-14 15:30:00,8.97,8.98,8.87,8.93,190200.0,8.97,8.98,8.87,8.93,190200.0
2008-03-14 15:40:00,8.92,8.92,8.85,8.88,182700.0,8.92,8.92,8.85,8.88,182700.0
2008-03-14 15:50:00,8.87,8.91,8.86,8.89,360900.0,8.87,8.91,8.86,8.89,360900.0
2008-03-17 09:30:00,8.74,8.88,8.67,8.74,57600.0,8.74,8.88,8.67,8.74,57600.0
2008-03-17 09:40:00,8.75,8.79,8.64,8.71,69000.0,8.75,8.79,8.64,8.71,69000.0
2008-03-17 09:50:00,8.71,8.78,8.63,8.66,87900.0,8.71,8.78,8.63,8.66,87900.0
2008-03-17 10:00:00,8.68,8.76,8.66,8.75,163500.0,8.68,8.76,8.66,8.75,163500.0
2008-03-17 10:10:00,8.75,8.8,8.73,8.8,75000.0,8.75,8.8,8.73,8.8,75000.0
2008-03-17 10:20:00,8.8,8.84,8.79,8.81,80700.0,8.8,8.84,8.79,8.81,80700.0
2008-03-17 10:30:00,8.81,8.84,8.69,8.74,62700.0,8.81,8.84,8.69,8.74,62700.0
2008-03-17 10:40:00,8.74,8.8,8.72,8.76,95400.0,8.74,8.8,8.72,8.76,95400.0
2008-03-17 10:50:00,8.74,8.8,8.69,8.7,167400.0,8.74,8.8,8.69,8.7,167400.0
2008-03-17 11:00:00,8.69,8.72,8.63,8.7,111600.0,8.69,8.72,8.63,8.7,111600.0
2008-03-17 11:10:00,8.68,8.72,8.62,8.65,64200.0,8.68,8.72,8.62,8.65,64200.0
2008-03-17 11:20:00,8.66,8.66,8.62,8.63,41100.0,8.66,8.66,8.62,8.63,41100.0
2008-03-17 11:30:00,8.63,8.64,8.59,8.62,56400.0,8.63,8.64,8.59,8.62,56400.0
2008-03-17 11:40:00,8.63,8.63,8.58,8.61,59100.0,8.63,8.63,8.58,8.61,59100.0
2008-03-17 11:50:00,8.61,8.61,8.52,8.52,125700.0,8.61,8.61,8.52,8.52,125700.0
2008-03-17 12:00:00,8.52,8.54,8.48,8.52,112800.0,8.52,8.54,8.48,8.52,112800.0
2008-03-17 12:10:00,8.52,8.53,8.5,8.52,67200.0,8.52,8.53,8.5,8.52,67200.0
2008-03-17 12:20:00,8.52,8.52,8.48,8.5,43500.0,8.52,8.52,8.48,8.5,43500.0
2008-03-17 12:30:00,8.5,8.55,8.49,8.53,43500.0,8.5,8.55,8.49,8.53,43500.0
2008-03-17 12:40:00,8.53,8.56,8.53,8.55,57900.0,8.53,8.56,8.53,8.55,57900.0
2008-03-17 12:50:00,8.55,8.61,8.55,8.58,87000.0,8.55,8.61,8.55,8.58,87000.0
2008-03-17 13:00:00,8.58,8.58,8.51,8.53,58200.0,8.58,8.58,8.51,8.53,58200.0
2008-03-17 13:10:00,8.52,8.53,8.48,8.48,38400.0,8.52,8.53,8.48,8.48,38400.0
2008-03-17 13:20:00,8.47,8.48,8.43,8.45,68100.0,8.47,8.48,8.43,8.45,68100.0
2008-03-17 13:30:00,8.46,8.48,8.44,8.45,57000.0,8.46,8.48,8.44,8.45,57000.0
2008-03-17 13:40:00,8.45,8.53,8.45,8.48,62700.0,8.45,8.53,8.45,8.48,62700.0
2008-03-17 13:50:00,8.49,8.5,8.44,8.5,90900.0,8.49,8.5,8.44,8.5,90900.0
2008-03-17 14:00:00,8.5,8.55,8.48,8.53,104100.0,8.5,8.55,8.48,8.53,104100.0
2008-03-17 14:10:00,8.54,8.54,8.44,8.44,144000.0,8.54,8.54,8.44,8.44,144000.0
2008-03-17 14:20:00,8.43,8.46,8.43,8.43,176400.0,8.43,8.46,8.43,8.43,176400.0
2008-03-17 14:30:00,8.43,8.5,8.41,8.48,155700.0,8.43,8.5,8.41,8.48,155700.0
2008-03-17 14:40:00,8.49,8.55,8.49,8.5,142200.0,8.49,8.55,8.49,8.5,142200.0
2008-03-17 14:50:00,8.51,8.58,8.5,8.53,147300.0,8.51,8.58,8.5,8.53,147300.0
2008-03-17 15:00:00,8.53,8.6,8.51,8.57,119700.0,8.53,8.6,8.51,8.57,119700.0
2008-03-17 15:10:00,8.57,8.57,8.51,8.54,156000.0,8.57,8.57,8.51,8.54,156000.0
2008-03-17 15:20:00,8.54,8.64,8.54,8.58,165000.0,8.54,8.64,8.54,8.58,165000.0
2008-03-17 15:30:00,8.58,8.66,8.58,8.63,212400.0,8.58,8.66,8.58,8.63,212400.0
2008-03-17 15:40:00,8.62,8.67,8.59,8.62,189300.0,8.62,8.67,8.59,8.62,189300.0
2008-03-17 15:50:00,8.63,8.67,8.59,8.59,462000.0,8.63,8.67,8.59,8.59,462000.0
2008-03-18 09:30:00,8.74,8.96,8.65,8.77,76200.0,8.74,8.96,8.65,8.77,76200.0
2008-03-18 09:40:00,8.77,8.77,8.63,8.7,180000.0,8.77,8.77,8.63,8.7,180000.0
2008-03-18 09:50:00,8.7,8.78,8.7,8.78,221700.0,8.7,8.78,8.7,8.78,221700.0
2008-03-18 10:00:00,8.78,8.82,8.78,8.82,60600.0,8.78,8.82,8.78,8.82,60600.0
2008-03-18 10:10:00,8.81,8.84,8.8,8.83,54000.0,8.81,8.84,8.8,8.83,54000.0
2008-03-18 10:20:00,8.82,8.86,8.82,8.86,70200.0,8.82,8.86,8.82,8.86,70200.0
2008-03-18 10:30:00,8.86,8.89,8.86,8.87,123900.0,8.86,8.89,8.86,8.87,123900.0
2008-03-18 10:40:00,8.87,8.94,8.87,8.94,81900.0,8.87,8.94,8.87,8.94,81900.0
2008-03-18 10:50:00,8.94,9.02,8.93,9.02,128400.0,8.94,9.02,8.93,9.02,128400.0
2008-03-18 11:00:00,9.02,9.05,8.99,9.02,131100.0,9.02,9.05,8.99,9.02,131100.0
2008-03-18 11:10:00,9.02,9.05,9.02,9.05,99000.0,9.02,9.05,9.02,9.05,99000.0
2008-03-18 11:20:00,9.05,9.11,9.04,9.08,114000.0,9.05,9.11,9.04,9.08,114000.0
2008-03-18 11:30:00,9.08,9.18,9.08,9.15,121500.0,9.08,9.18,9.08,9.15,121500.0
2008-03-18 11:40:00,9.14,9.15,9.12,9.12,73800.0,9.14,9.15,9.12,9.12,73800.0
2008-03-18 11:50:00,9.12,9.12,9.01,9.02,103500.0,9.12,9.12,9.01,9.02,103500.0
2008-03-18 12:00:00,9.03,9.05,9.01,9.05,70800.0,9.03,9.05,9.01,9.05,70800.0
2008-03-18 12:10:00,9.04,9.06,9.03,9.05,33900.0,9.04,9.06,9.03,9.05,33900.0
2008-03-18 12:20:00,9.05,9.07,9.04,9.07,57300.0,9.05,9.07,9.04,9.07,57300.0
2008-03-18 12:30:00,9.07,9.12,9.07,9.11,49200.0,9.07,9.12,9.07,9.11,49200.0
2008-03-18 12:40:00,9.12,9.12,9.05,9.05,72600.0,9.12,9.12,9.05,9.05,72600.0
2008-03-18 12:50:00,9.04,9.09,9.04,9.09,44700.0,9.04,9.09,9.04,9.09,44700.0
2008-03-18 13:00:00,9.1,9.1,9.07,9.07,49200.0,9.1,9.1,9.07,9.07,49200.0
2008-03-18 13:10:00,9.07,9.11,9.07,9.11,37800.0,9.07,9.11,9.07,9.11,37800.0
2008-03-18 13:20:00,9.11,9.12,9.08,9.09,53100.0,9.11,9.12,9.08,9.09,53100.0
2008-03-18 13:30:00,9.09,9.12,9.09,9.1,304500.0,9.09,9.12,9.09,9.1,304500.0
2008-03-18 13:40:00,9.1,9.12,9.09,9.12,177600.0,9.1,9.12,9.09,9.12,177600.0
2008-03-18 13:50:00,9.12,9.13,9.1,9.12,222600.0,9.12,9.13,9.1,9.12,222600.0
2008-03-18 14:00:00,9.12,9.13,9.06,9.06,221700.0,9.12,9.13,9.06,9.06,221700.0
2008-03-18 14:10:00,9.07,9.11,8.94,9.09,209700.0,9.07,9.11,8.94,9.09,209700.0
2008-03-18 14:20:00,9.1,9.1,8.99,9.03,164100.0,9.1,9.1,8.99,9.03,164100.0
2008-03-18 14:30:00,9.03,9.03,8.92,8.96,169500.0,9.03,9.03,8.92,8.96,169500.0
2008-03-18 14:40:00,8.96,8.97,8.89,8.93,523500.0,8.96,8.97,8.89,8.93,523500.0
2008-03-18 14:50:00,8.93,8.97,8.92,8.96,783300.0,8.93,8.97,8.92,8.96,783300.0
2008-03-18 15:00:00,8.96,8.98,8.93,8.96,276600.0,8.96,8.98,8.93,8.96,276600.0
2008-03-18 15:10:00,8.95,8.97,8.93,8.96,309300.0,8.95,8.97,8.93,8.96,309300.0
2008-03-18 15:20:00,8.96,9.02,8.96,8.98,155100.0,8.96,9.02,8.96,8.98,155100.0
2008-03-18 15:30:00,8.98,9.06,8.97,9.03,176400.0,8.98,9.06,8.97,9.03,176400.0
2008-03-18 15:40:00,9.03,9.09,9.03,9.05,192300.0,9.03,9.09,9.03,9.05,192300.0
2008-03-18 15:50:00,9.05,9.07,9.02,9.04,311700.0,9.05,9.07,9.02,9.04,311700.0
2008-03-19 09:30:00,8.81,9.08,8.81,9.08,114300.0,8.81,9.08,8.81,9.08,114300.0
2008-03-19 09:40:00,9.07,9.19,9.05,9.18,87600.0,9.07,9.19,9.05,9.18,87600.0
2008-03-19 09:50:00,9.17,9.22,9.16,9.19,83100.0,9.17,9.22,9.16,9.19,83100.0
2008-03-19 10:00:00,9.19,9.25,9.12,9.12,136200.0,9.19,9.25,9.12,9.12,136200.0
2008-03-19 10:10:00,9.12,9.12,9.01,9.03,162300.0,9.12,9.12,9.01,9.03,162300.0
2008-03-19 10:20:00,9.02,9.06,8.98,8.99,125400.0,9.02,9.06,8.98,8.99,125400.0
2008-03-19 10:30:00,8.99,9.04,8.98,9.01,98400.0,8.99,9.04,8.98,9.01,98400.0
2008-03-19 10:40:00,9.01,9.06,9.0,9.06,71700.0,9.01,9.06,9.0,9.06,71700.0
2008-03-19 10:50:00,9.06,9.08,9.05,9.07,114900.0,9.06,9.08,9.05,9.07,114900.0
2008-03-19 11:00:00,9.06,9.11,9.04,9.09,94200.0,9.06,9.11,9.04,9.09,94200.0
2008-03-19 11:10:00,9.09,9.1,9.06,9.09,125700.0,9.09,9.1,9.06,9.09,125700.0
2008-03-19 11:20:00,9.1,9.13,9.08,9.11,72900.0,9.1,9.13,9.08,9.11,72900.0
2008-03-19 11:30:00,9.11,9.14,9.09,9.13,42600.0,9.11,9.14,9.09,9.13,42600.0
2008-03-19 11:40:00,9.13,9.14,9.07,9.09,102000.0,9.13,9.14,9.07,9.09,102000.0
2008-03-19 11:50:00,9.09,9.14,9.06,9.06,127800.0,9.09,9.14,9.06,9.06,127800.0
2008-03-19 12:00:00,9.06,9.15,9.05,9.15,118800.0,9.06,9.15,9.05,9.15,118800.0
2008-03-19 12:10:00,9.15,9.15,9.09,9.13,106800.0,9.15,9.15,9.09,9.13,106800.0
2008-03-19 12:20:00,9.13,9.13,9.07,9.08,88200.0,9.13,9.13,9.07,9.08,88200.0
2008-03-19 12:30:00,9.08,9.09,9.05,9.06,111000.0,9.08,9.09,9.05,9.06,111000.0
2008-03-19 12:40:00,9.06,9.1,9.02,9.1,109800.0,9.06,9.1,9.02,9.1,109800.0
2008-03-19 12:50:00,9.1,9.12,9.07,9.07,58200.0,9.1,9.12,9.07,9.07,58200.0
2008-03-19 13:00:00,9.07,9.12,9.07,9.09,96600.0,9.07,9.12,9.07,9.09,96600.0
2008-03-19 13:10:00,9.09,9.11,9.05,9.11,57600.0,9.09,9.11,9.05,9.11,57600.0
2008-03-19 13:20:00,9.1,9.13,9.04,9.06,126300.0,9.1,9.13,9.04,9.06,126300.0
2008-03-19 13:30:00,9.06,9.08,9.04,9.05,123300.0,9.06,9.08,9.04,9.05,123300.0
2008-03-19 13:40:00,9.06,9.13,9.04,9.07,112500.0,9.06,9.13,9.04,9.07,112500.0
2008-03-19 13:50:00,9.08,9.08,9.01,9.05,118800.0,9.08,9.08,9.01,9.05,118800.0
2008-03-19 14:00:00,9.06,9.08,8.99,9.03,76800.0,9.06,9.08,8.99,9.03,76800.0
2008-03-19 14:10:00,9.03,9.07,8.97,8.99,162900.0,9.03,9.07,8.97,8.99,162900.0
2008-03-19 14:20:00,9.0,9.05,8.99,9.0,82500.0,9.0,9.05,8.99,9.0,82500.0
2008-03-19 14:30:00,9.0,9.01,8.89,8.92,214800.0,9.0,9.01,8.89,8.92,214800.0
2008-03-19 14:40:00,8.92,8.97,8.9,8.94,97500.0,8.92,8.97,8.9,8.94,97500.0
2008-03-19 14:50:00,8.94,9.02,8.94,9.01,71100.0,8.94,9.02,8.94,9.01,71100.0
2008-03-19 15:00:00,9.01,9.03,8.93,9.01,127800.0,9.01,9.03,8.93,9.01,127800.0
2008-03-19 15:10:00,9.02,9.02,8.93,8.93,150900.0,9.02,9.02,8.93,8.93,150900.0
2008-03-19 15:20:00,8.93,8.98,8.91,8.93,283500.0,8.93,8.98,8.91,8.93,283500.0
2008-03-19 15:30:00,8.93,8.97,8.92,8.92,240600.0,8.93,8.97,8.92,8.92,240600.0
2008-03-19 15:40:00,8.92,8.96,8.92,8.95,178200.0,8.92,8.96,8.92,8.95,178200.0
2008-03-19 15:50:00,8.95,8.96,8.92,8.92,288300.0,8.95,8.96,8.92,8.92,288300.0
2008-03-20 09:30:00,8.94,9.17,8.94,9.17,506100.0,8.94,9.17,8.94,9.17,506100.0
2008-03-20 09:40:00,9.17,9.21,9.1,9.15,100200.0,9.17,9.21,9.1,9.15,100200.0
2008-03-20 09:50:00,9.13,9.36,9.13,9.36,125400.0,9.13,9.36,9.13,9.36,125400.0
2008-03-20 10:00:00,9.34,9.38,9.2,9.22,134700.0,9.34,9.38,9.2,9.22,134700.0
2008-03-20 10:10:00,9.24,9.26,9.2,9.26,138600.0,9.24,9.26,9.2,9.26,138600.0
2008-03-20 10:20:00,9.26,9.26,9.21,9.24,100500.0,9.26,9.26,9.21,9.24,100500.0
2008-03-20 10:30:00,9.23,9.26,9.19,9.2,85800.0,9.23,9.26,9.19,9.2,85800.0
2008-03-20 10:40:00,9.2,9.22,9.15,9.22,107100.0,9.2,9.22,9.15,9.22,107100.0
2008-03-20 10:50:00,9.22,9.26,9.2,9.26,134700.0,9.22,9.26,9.2,9.26,134700.0
2008-03-20 11:00:00,9.26,9.26,9.21,9.21,60000.0,9.26,9.26,9.21,9.21,60000.0
2008-03-20 11:10:00,9.2,9.25,9.18,9.25,81300.0,9.2,9.25,9.18,9.25,81300.0
2008-03-20 11:20:00,9.24,9.31,9.23,9.3,156300.0,9.24,9.31,9.23,9.3,156300.0
2008-03-20 11:30:00,9.3,9.34,9.28,9.34,221700.0,9.3,9.34,9.28,9.34,221700.0
2008-03-20 11:40:00,9.34,9.36,9.33,9.34,219000.0,9.34,9.36,9.33,9.34,219000.0
2008-03-20 11:50:00,9.34,9.36,9.32,9.33,237600.0,9.34,9.36,9.32,9.33,237600.0
2008-03-20 12:00:00,9.33,9.37,9.33,9.34,245100.0,9.33,9.37,9.33,9.34,245100.0
2008-03-20 12:10:00,9.34,9.42,9.33,9.4,126000.0,9.34,9.42,9.33,9.4,126000.0
2008-03-20 12:20:00,9.4,9.42,9.37,9.38,100500.0,9.4,9.42,9.37,9.38,100500.0
2008-03-20 12:30:00,9.38,9.4,9.37,9.37,106500.0,9.38,9.4,9.37,9.37,106500.0
2008-03-20 12:40:00,9.37,9.45,9.37,9.45,201000.0,9.37,9.45,9.37,9.45,201000.0
2008-03-20 12:50:00,9.45,9.52,9.44,9.5,240600.0,9.45,9.52,9.44,9.5,240600.0
2008-03-20 13:00:00,9.49,9.57,9.49,9.56,150300.0,9.49,9.57,9.49,9.56,150300.0
2008-03-20 13:10:00,9.56,9.58,9.53,9.57,127200.0,9.56,9.58,9.53,9.57,127200.0
2008-03-20 13:20:00,9.56,9.61,9.56,9.56,131400.0,9.56,9.61,9.56,9.56,131400.0
2008-03-20 13:30:00,9.56,9.6,9.54,9.59,125100.0,9.56,9.6,9.54,9.59,125100.0
2008-03-20 13:40:00,9.6,9.6,9.58,9.58,99900.0,9.6,9.6,9.58,9.58,99900.0
2008-03-20 13:50:00,9.58,9.61,9.56,9.6,118800.0,9.58,9.61,9.56,9.6,118800.0
2008-03-20 14:00:00,9.6,9.6,9.55,9.55,146100.0,9.6,9.6,9.55,9.55,146100.0
2008-03-20 14:10:00,9.55,9.57,9.52,9.55,137700.0,9.55,9.57,9.52,9.55,137700.0
2008-03-20 14:20:00,9.55,9.56,9.53,9.56,58200.0,9.55,9.56,9.53,9.56,58200.0
2008-03-20 14:30:00,9.56,9.63,9.55,9.63,124800.0,9.56,9.63,9.55,9.63,124800.0
2008-03-20 14:40:00,9.62,9.63,9.58,9.59,87300.0,9.62,9.63,9.58,9.59,87300.0
2008-03-20 14:50:00,9.6,9.62,9.59,9.62,132600.0,9.6,9.62,9.59,9.62,132600.0
2008-03-20 15:00:00,9.61,9.66,9.6,9.63,111900.0,9.61,9.66,9.6,9.63,111900.0
2008-03-20 15:10:00,9.62,9.65,9.59,9.64,139500.0,9.62,9.65,9.59,9.64,139500.0
2008-03-20 15:20:00,9.64,9.81,9.64,9.71,439200.0,9.64,9.81,9.64,9.71,439200.0
2008-03-20 15:30:00,9.71,9.71,9.59,9.61,244800.0,9.71,9.71,9.59,9.61,244800.0
2008-03-20 15:40:00,9.61,9.68,9.58,9.68,293100.0,9.61,9.68,9.58,9.68,293100.0
2008-03-20 15:50:00,9.67,9.68,9.58,9.61,667200.0,9.67,9.68,9.58,9.61,667200.0
2008-03-24 09:30:00,9.65,9.92,9.65,9.92,223200.0,9.65,9.92,9.65,9.92,223200.0
2008-03-24 09:40:00,9.91,9.99,9.91,9.99,380700.0,9.91,9.99,9.91,9.99,380700.0
2008-03-24 09:50:00,9.99,10.05,9.98,10.02,258600.0,9.99,10.05,9.98,10.02,258600.0
2008-03-24 10:00:00,10.03,10.26,10.01,10.22,345000.0,10.03,10.26,10.01,10.22,345000.0
2008-03-24 10:10:00,10.23,10.27,10.16,10.2,402900.0,10.23,10.27,10.16,10.2,402900.0
2008-03-24 10:20:00,10.2,10.2,10.11,10.12,284700.0,10.2,10.2,10.11,10.12,284700.0
2008-03-24 10:30:00,10.12,10.2,10.12,10.18,172200.0,10.12,10.2,10.12,10.18,172200.0
2008-03-24 10:40:00,10.19,10.22,10.15,10.15,149100.0,10.19,10.22,10.15,10.15,149100.0
2008-03-24 10:50:00,10.15,10.18,10.12,10.17,173100.0,10.15,10.18,10.12,10.17,173100.0
2008-03-24 11:00:00,10.17,10.2,10.16,10.19,150600.0,10.17,10.2,10.16,10.19,150600.0
2008-03-24 11:10:00,10.2,10.23,10.18,10.23,87600.0,10.2,10.23,10.18,10.23,87600.0
2008-03-24 11:20:00,10.23,10.33,10.23,10.32,168600.0,10.23,10.33,10.23,10.32,168600.0
2008-03-24 11:30:00,10.32,10.33,10.26,10.27,177000.0,10.32,10.33,10.26,10.27,177000.0
2008-03-24 11:40:00,10.27,10.3,10.18,10.19,187800.0,10.27,10.3,10.18,10.19,187800.0
2008-03-24 11:50:00,10.19,10.2,10.16,10.19,179400.0,10.19,10.2,10.16,10.19,179400.0
2008-03-24 12:00:00,10.2,10.2,10.15,10.15,131100.0,10.2,10.2,10.15,10.15,131100.0
2008-03-24 12:10:00,10.16,10.17,10.12,10.17,237900.0,10.16,10.17,10.12,10.17,237900.0
2008-03-24 12:20:00,10.17,10.17,10.14,10.17,107700.0,10.17,10.17,10.14,10.17,107700.0
2008-03-24 12:30:00,10.17,10.19,10.16,10.16,121500.0,10.17,10.19,10.16,10.16,121500.0
2008-03-24 12:40:00,10.17,10.22,10.16,10.18,104100.0,10.17,10.22,10.16,10.18,104100.0
2008-03-24 12:50:00,10.18,10.2,10.17,10.17,47100.0,10.18,10.2,10.17,10.17,47100.0
2008-03-24 13:00:00,10.16,10.17,10.14,10.16,99900.0,10.16,10.17,10.14,10.16,99900.0
2008-03-24 13:10:00,10.16,10.19,10.16,10.18,56100.0,10.16,10.19,10.16,10.18,56100.0
2008-03-24 13:20:00,10.19,10.19,10.15,10.17,89700.0,10.19,10.19,10.15,10.17,89700.0
2008-03-24 13:30:00,10.17,10.17,10.14,10.14,74700.0,10.17,10.17,10.14,10.14,74700.0
2008-03-24 13:40:00,10.14,10.15,10.12,10.14,114300.0,10.14,10.15,10.12,10.14,114300.0
2008-03-24 13:50:00,10.14,10.18,10.13,10.15,144600.0,10.14,10.18,10.13,10.15,144600.0
2008-03-24 14:00:00,10.16,10.16,10.08,10.1,102900.0,10.16,10.16,10.08,10.1,102900.0
2008-03-24 14:10:00,10.1,10.12,10.1,10.11,125700.0,10.1,10.12,10.1,10.11,125700.0
2008-03-24 14:20:00,10.11,10.13,10.09,10.13,175500.0,10.11,10.13,10.09,10.13,175500.0
2008-03-24 14:30:00,10.13,10.14,10.1,10.12,121500.0,10.13,10.14,10.1,10.12,121500.0
2008-03-24 14:40:00,10.12,10.14,10.1,10.1,134100.0,10.12,10.14,10.1,10.1,134100.0
2008-03-24 14:50:00,10.1,10.1,10.06,10.06,203100.0,10.1,10.1,10.06,10.06,203100.0
2008-03-24 15:00:00,10.06,10.07,10.01,10.02,286800.0,10.06,10.07,10.01,10.02,286800.0
2008-03-24 15:10:00,10.02,10.05,10.0,10.02,286800.0,10.02,10.05,10.0,10.02,286800.0
2008-03-24 15:20:00,10.02,10.03,10.0,10.01,208200.0,10.02,10.03,10.0,10.01,208200.0
2008-03-24 15:30:00,10.0,10.04,10.0,10.02,319500.0,10.0,10.04,10.0,10.02,319500.0
2008-03-24 15:40:00,10.02,10.04,9.99,10.01,281100.0,10.02,10.04,9.99,10.01,281100.0
2008-03-24 15:50:00,10.01,10.04,9.99,10.02,352200.0,10.01,10.04,9.99,10.02,352200.0
2008-03-25 09:30:00,9.9,9.99,9.77,9.9,193200.0,9.9,9.99,9.77,9.9,193200.0
2008-03-25 09:40:00,9.91,9.95,9.75,9.76,176100.0,9.91,9.95,9.75,9.76,176100.0
2008-03-25 09:50:00,9.76,9.76,9.61,9.66,197100.0,9.76,9.76,9.61,9.66,197100.0
2008-03-25 10:00:00,9.65,9.68,9.56,9.6,178200.0,9.65,9.68,9.56,9.6,178200.0
2008-03-25 10:10:00,9.6,9.72,9.59,9.7,152400.0,9.6,9.72,9.59,9.7,152400.0
2008-03-25 10:20:00,9.7,9.7,9.64,9.69,226800.0,9.7,9.7,9.64,9.69,226800.0
2008-03-25 10:30:00,9.68,9.76,9.66,9.74,193200.0,9.68,9.76,9.66,9.74,193200.0
2008-03-25 10:40:00,9.74,9.83,9.74,9.8,223800.0,9.74,9.83,9.74,9.8,223800.0
2008-03-25 10:50:00,9.8,9.83,9.78,9.8,168600.0,9.8,9.83,9.78,9.8,168600.0
2008-03-25 11:00:00,9.8,9.85,9.78,9.78,148200.0,9.8,9.85,9.78,9.78,148200.0
2008-03-25 11:10:00,9.78,9.82,9.74,9.74,147000.0,9.78,9.82,9.74,9.74,147000.0
2008-03-25 11:20:00,9.75,9.84,9.74,9.81,344400.0,9.75,9.84,9.74,9.81,344400.0
2008-03-25 11:30:00,9.81,9.84,9.79,9.8,234300.0,9.81,9.84,9.79,9.8,234300.0
2008-03-25 11:40:00,9.8,9.81,9.74,9.75,182100.0,9.8,9.81,9.74,9.75,182100.0
2008-03-25 11:50:00,9.74,9.79,9.74,9.75,96000.0,9.74,9.79,9.74,9.75,96000.0
2008-03-25 12:00:00,9.74,9.8,9.72,9.8,108900.0,9.74,9.8,9.72,9.8,108900.0
2008-03-25 12:10:00,9.8,9.81,9.78,9.78,51600.0,9.8,9.81,9.78,9.78,51600.0
2008-03-25 12:20:00,9.78,9.78,9.76,9.78,71100.0,9.78,9.78,9.76,9.78,71100.0
2008-03-25 12:30:00,9.78,9.78,9.75,9.75,67800.0,9.78,9.78,9.75,9.75,67800.0
2008-03-25 12:40:00,9.76,9.77,9.75,9.75,114900.0,9.76,9.77,9.75,9.75,114900.0
2008-03-25 12:50:00,9.75,9.78,9.75,9.75,77700.0,9.75,9.78,9.75,9.75,77700.0
2008-03-25 13:00:00,9.75,9.76,9.71,9.74,96600.0,9.75,9.76,9.71,9.74,96600.0
2008-03-25 13:10:00,9.73,9.77,9.72,9.77,79500.0,9.73,9.77,9.72,9.77,79500.0
2008-03-25 13:20:00,9.77,9.83,9.77,9.81,223800.0,9.77,9.83,9.77,9.81,223800.0
2008-03-25 13:30:00,9.81,9.85,9.81,9.81,134100.0,9.81,9.85,9.81,9.81,134100.0
2008-03-25 13:40:00,9.81,9.85,9.81,9.85,98700.0,9.81,9.85,9.81,9.85,98700.0
2008-03-25 13:50:00,9.85,9.91,9.84,9.88,150000.0,9.85,9.91,9.84,9.88,150000.0
2008-03-25 14:00:00,9.89,9.89,9.83,9.85,101400.0,9.89,9.89,9.83,9.85,101400.0
2008-03-25 14:10:00,9.85,9.85,9.83,9.83,87300.0,9.85,9.85,9.83,9.83,87300.0
2008-03-25 14:20:00,9.83,9.85,9.81,9.83,97200.0,9.83,9.85,9.81,9.83,97200.0
2008-03-25 14:30:00,9.82,9.84,9.81,9.84,123600.0,9.82,9.84,9.81,9.84,123600.0
2008-03-25 14:40:00,9.84,9.84,9.81,9.82,146400.0,9.84,9.84,9.81,9.82,146400.0
2008-03-25 14:50:00,9.82,9.86,9.82,9.86,105900.0,9.82,9.86,9.82,9.86,105900.0
2008-03-25 15:00:00,9.86,9.86,9.81,9.82,110700.0,9.86,9.86,9.81,9.82,110700.0
2008-03-25 15:10:00,9.82,9.85,9.81,9.84,131700.0,9.82,9.85,9.81,9.84,131700.0
2008-03-25 15:20:00,9.84,9.86,9.81,9.83,183300.0,9.84,9.86,9.81,9.83,183300.0
2008-03-25 15:30:00,9.83,9.86,9.78,9.78,144600.0,9.83,9.86,9.78,9.78,144600.0
2008-03-25 15:40:00,9.78,9.81,9.76,9.77,165600.0,9.78,9.81,9.76,9.77,165600.0
2008-03-25 15:50:00,9.77,9.81,9.76,9.8,229800.0,9.77,9.81,9.76,9.8,229800.0
2008-03-26 09:30:00,9.85,9.85,9.52,9.61,93900.0,9.85,9.85,9.52,9.61,93900.0
2008-03-26 09:40:00,9.6,9.63,9.5,9.51,87600.0,9.6,9.63,9.5,9.51,87600.0
2008-03-26 09:50:00,9.51,9.52,9.43,9.5,100200.0,9.51,9.52,9.43,9.5,100200.0
2008-03-26 10:00:00,9.49,9.52,9.45,9.49,104700.0,9.49,9.52,9.45,9.49,104700.0
2008-03-26 10:10:00,9.49,9.51,9.41,9.43,126900.0,9.49,9.51,9.41,9.43,126900.0
2008-03-26 10:20:00,9.43,9.5,9.43,9.48,81900.0,9.43,9.5,9.43,9.48,81900.0
2008-03-26 10:30:00,9.49,9.49,9.44,9.45,155400.0,9.49,9.49,9.44,9.45,155400.0
2008-03-26 10:40:00,9.45,9.47,9.42,9.42,245700.0,9.45,9.47,9.42,9.42,245700.0
2008-03-26 10:50:00,9.42,9.49,9.42,9.48,77700.0,9.42,9.49,9.42,9.48,77700.0
2008-03-26 11:00:00,9.48,9.52,9.47,9.51,68100.0,9.48,9.52,9.47,9.51,68100.0
2008-03-26 11:10:00,9.51,9.52,9.48,9.49,78900.0,9.51,9.52,9.48,9.49,78900.0
2008-03-26 11:20:00,9.5,9.55,9.5,9.55,77400.0,9.5,9.55,9.5,9.55,77400.0
2008-03-26 11:30:00,9.55,9.55,9.53,9.53,80700.0,9.55,9.55,9.53,9.53,80700.0
2008-03-26 11:40:00,9.53,9.55,9.53,9.55,96000.0,9.53,9.55,9.53,9.55,96000.0
2008-03-26 11:50:00,9.55,9.59,9.55,9.56,57300.0,9.55,9.59,9.55,9.56,57300.0
2008-03-26 12:00:00,9.57,9.58,9.52,9.55,53100.0,9.57,9.58,9.52,9.55,53100.0
2008-03-26 12:10:00,9.55,9.55,9.52,9.55,60000.0,9.55,9.55,9.52,9.55,60000.0
2008-03-26 12:20:00,9.55,9.55,9.53,9.54,32700.0,9.55,9.55,9.53,9.54,32700.0
2008-03-26 12:30:00,9.53,9.54,9.53,9.54,31800.0,9.53,9.54,9.53,9.54,31800.0
2008-03-26 12:40:00,9.54,9.55,9.53,9.55,60900.0,9.54,9.55,9.53,9.55,60900.0
2008-03-26 12:50:00,9.54,9.54,9.51,9.53,115500.0,9.54,9.54,9.51,9.53,115500.0
2008-03-26 13:00:00,9.53,9.53,9.49,9.52,55200.0,9.53,9.53,9.49,9.52,55200.0
2008-03-26 13:10:00,9.51,9.53,9.5,9.53,24000.0,9.51,9.53,9.5,9.53,24000.0
2008-03-26 13:20:00,9.53,9.53,9.5,9.5,31200.0,9.53,9.53,9.5,9.5,31200.0
2008-03-26 13:30:00,9.5,9.5,9.45,9.47,55800.0,9.5,9.5,9.45,9.47,55800.0
2008-03-26 13:40:00,9.47,9.48,9.46,9.48,117300.0,9.47,9.48,9.46,9.48,117300.0
2008-03-26 13:50:00,9.48,9.51,9.48,9.5,51000.0,9.48,9.51,9.48,9.5,51000.0
2008-03-26 14:00:00,9.5,9.53,9.48,9.53,58500.0,9.5,9.53,9.48,9.53,58500.0
2008-03-26 14:10:00,9.53,9.54,9.5,9.51,72300.0,9.53,9.54,9.5,9.51,72300.0
2008-03-26 14:20:00,9.51,9.51,9.49,9.5,58500.0,9.51,9.51,9.49,9.5,58500.0
2008-03-26 14:30:00,9.5,9.53,9.5,9.52,81600.0,9.5,9.53,9.5,9.52,81600.0
2008-03-26 14:40:00,9.52,9.52,9.49,9.51,72900.0,9.52,9.52,9.49,9.51,72900.0
2008-03-26 14:50:00,9.52,9.54,9.51,9.54,61800.0,9.52,9.54,9.51,9.54,61800.0
2008-03-26 15:00:00,9.54,9.55,9.51,9.52,191700.0,9.54,9.55,9.51,9.52,191700.0
2008-03-26 15:10:00,9.52,9.53,9.5,9.52,74400.0,9.52,9.53,9.5,9.52,74400.0
2008-03-26 15:20:00,9.52,9.52,9.5,9.51,92400.0,9.52,9.52,9.5,9.51,92400.0
2008-03-26 15:30:00,9.51,9.54,9.5,9.51,168300.0,9.51,9.54,9.5,9.51,168300.0
2008-03-26 15:40:00,9.52,9.52,9.5,9.52,138900.0,9.52,9.52,9.5,9.52,138900.0
2008-03-26 15:50:00,9.52,9.56,9.52,9.54,371700.0,9.52,9.56,9.52,9.54,371700.0
2008-03-27 09:30:00,9.57,9.57,9.39,9.39,138000.0,9.57,9.57,9.39,9.39,138000.0
2008-03-27 09:40:00,9.38,9.44,9.34,9.35,142200.0,9.38,9.44,9.34,9.35,142200.0
2008-03-27 09:50:00,9.34,9.35,9.23,9.31,237000.0,9.34,9.35,9.23,9.31,237000.0
2008-03-27 10:00:00,9.31,9.31,9.25,9.28,172200.0,9.31,9.31,9.25,9.28,172200.0
2008-03-27 10:10:00,9.27,9.38,9.26,9.34,156300.0,9.27,9.38,9.26,9.34,156300.0
2008-03-27 10:20:00,9.34,9.34,9.24,9.27,142500.0,9.34,9.34,9.24,9.27,142500.0
2008-03-27 10:30:00,9.28,9.28,9.23,9.27,135600.0,9.28,9.28,9.23,9.27,135600.0
2008-03-27 10:40:00,9.27,9.27,9.22,9.23,116100.0,9.27,9.27,9.22,9.23,116100.0
2008-03-27 10:50:00,9.22,9.25,9.2,9.22,174600.0,9.22,9.25,9.2,9.22,174600.0
2008-03-27 11:00:00,9.22,9.24,9.2,9.23,114300.0,9.22,9.24,9.2,9.23,114300.0
2008-03-27 11:10:00,9.23,9.28,9.21,9.27,128100.0,9.23,9.28,9.21,9.27,128100.0
2008-03-27 11:20:00,9.27,9.31,9.26,9.27,112500.0,9.27,9.31,9.26,9.27,112500.0
2008-03-27 11:30:00,9.27,9.31,9.27,9.3,78000.0,9.27,9.31,9.27,9.3,78000.0
2008-03-27 11:40:00,9.31,9.34,9.3,9.33,81000.0,9.31,9.34,9.3,9.33,81000.0
2008-03-27 11:50:00,9.34,9.36,9.31,9.34,94800.0,9.34,9.36,9.31,9.34,94800.0
2008-03-27 12:00:00,9.34,9.37,9.33,9.35,150600.0,9.34,9.37,9.33,9.35,150600.0
2008-03-27 12:10:00,9.35,9.4,9.35,9.38,86100.0,9.35,9.4,9.35,9.38,86100.0
2008-03-27 12:20:00,9.39,9.45,9.35,9.44,108600.0,9.39,9.45,9.35,9.44,108600.0
2008-03-27 12:30:00,9.44,9.46,9.43,9.44,70500.0,9.44,9.46,9.43,9.44,70500.0
2008-03-27 12:40:00,9.44,9.47,9.42,9.45,87300.0,9.44,9.47,9.42,9.45,87300.0
2008-03-27 12:50:00,9.45,9.45,9.37,9.37,48000.0,9.45,9.45,9.37,9.37,48000.0
2008-03-27 13:00:00,9.37,9.39,9.35,9.38,68700.0,9.37,9.39,9.35,9.38,68700.0
2008-03-27 13:10:00,9.38,9.38,9.32,9.32,75600.0,9.38,9.38,9.32,9.32,75600.0
2008-03-27 13:20:00,9.33,9.33,9.3,9.3,81900.0,9.33,9.33,9.3,9.3,81900.0
2008-03-27 13:30:00,9.29,9.3,9.25,9.27,105600.0,9.29,9.3,9.25,9.27,105600.0
2008-03-27 13:40:00,9.27,9.27,9.24,9.26,85800.0,9.27,9.27,9.24,9.26,85800.0
2008-03-27 13:50:00,9.26,9.26,9.25,9.26,60600.0,9.26,9.26,9.25,9.26,60600.0
2008-03-27 14:00:00,9.25,9.25,9.23,9.25,78000.0,9.25,9.25,9.23,9.25,78000.0
2008-03-27 14:10:00,9.25,9.26,9.22,9.23,210600.0,9.25,9.26,9.22,9.23,210600.0
2008-03-27 14:20:00,9.22,9.27,9.21,9.26,105600.0,9.22,9.27,9.21,9.26,105600.0
2008-03-27 14:30:00,9.26,9.3,9.25,9.28,106800.0,9.26,9.3,9.25,9.28,106800.0
2008-03-27 14:40:00,9.28,9.3,9.25,9.27,93000.0,9.28,9.3,9.25,9.27,93000.0
2008-03-27 14:50:00,9.27,9.28,9.2,9.21,157200.0,9.27,9.28,9.2,9.21,157200.0
2008-03-27 15:00:00,9.2,9.24,9.19,9.22,144600.0,9.2,9.24,9.19,9.22,144600.0
2008-03-27 15:10:00,9.22,9.23,9.2,9.22,146700.0,9.22,9.23,9.2,9.22,146700.0
2008-03-27 15:20:00,9.23,9.23,9.17,9.22,183300.0,9.23,9.23,9.17,9.22,183300.0
2008-03-27 15:30:00,9.22,9.25,9.17,9.17,310200.0,9.22,9.25,9.17,9.17,310200.0
2008-03-27 15:40:00,9.17,9.18,9.15,9.17,309000.0,9.17,9.18,9.15,9.17,309000.0
2008-03-27 15:50:00,9.17,9.19,9.15,9.16,388800.0,9.17,9.19,9.15,9.16,388800.0
2008-03-28 09:30:00,9.23,9.3,9.09,9.1,105300.0,9.23,9.3,9.09,9.1,105300.0
2008-03-28 09:40:00,9.11,9.14,9.06,9.08,121200.0,9.11,9.14,9.06,9.08,121200.0
2008-03-28 09:50:00,9.08,9.14,9.07,9.07,99600.0,9.08,9.14,9.07,9.07,99600.0
2008-03-28 10:00:00,9.07,9.11,9.05,9.09,113100.0,9.07,9.11,9.05,9.09,113100.0
2008-03-28 10:10:00,9.09,9.1,9.0,9.02,78300.0,9.09,9.1,9.0,9.02,78300.0
2008-03-28 10:20:00,9.02,9.04,8.97,9.04,97800.0,9.02,9.04,8.97,9.04,97800.0
2008-03-28 10:30:00,9.04,9.06,9.03,9.03,73800.0,9.04,9.06,9.03,9.03,73800.0
2008-03-28 10:40:00,9.03,9.08,9.03,9.05,64800.0,9.03,9.08,9.03,9.05,64800.0
2008-03-28 10:50:00,9.05,9.08,9.03,9.05,88800.0,9.05,9.08,9.03,9.05,88800.0
2008-03-28 11:00:00,9.06,9.06,9.03,9.04,32400.0,9.06,9.06,9.03,9.04,32400.0
2008-03-28 11:10:00,9.03,9.04,9.01,9.02,94500.0,9.03,9.04,9.01,9.02,94500.0
2008-03-28 11:20:00,9.02,9.07,9.0,9.07,87000.0,9.02,9.07,9.0,9.07,87000.0
2008-03-28 11:30:00,9.07,9.11,9.07,9.11,68700.0,9.07,9.11,9.07,9.11,68700.0
2008-03-28 11:40:00,9.11,9.17,9.1,9.15,81300.0,9.11,9.17,9.1,9.15,81300.0
2008-03-28 11:50:00,9.15,9.2,9.15,9.18,104700.0,9.15,9.2,9.15,9.18,104700.0
2008-03-28 12:00:00,9.18,9.19,9.14,9.14,72900.0,9.18,9.19,9.14,9.14,72900.0
2008-03-28 12:10:00,9.15,9.16,9.1,9.1,56100.0,9.15,9.16,9.1,9.1,56100.0
2008-03-28 12:20:00,9.11,9.13,9.11,9.12,43800.0,9.11,9.13,9.11,9.12,43800.0
2008-03-28 12:30:00,9.12,9.15,9.12,9.13,60600.0,9.12,9.15,9.12,9.13,60600.0
2008-03-28 12:40:00,9.12,9.16,9.1,9.13,39900.0,9.12,9.16,9.1,9.13,39900.0
2008-03-28 12:50:00,9.13,9.15,9.12,9.14,16800.0,9.13,9.15,9.12,9.14,16800.0
2008-03-28 13:00:00,9.14,9.15,9.12,9.14,35400.0,9.14,9.15,9.12,9.14,35400.0
2008-03-28 13:10:00,9.14,9.15,9.13,9.14,21000.0,9.14,9.15,9.13,9.14,21000.0
2008-03-28 13:20:00,9.14,9.17,9.14,9.16,47100.0,9.14,9.17,9.14,9.16,47100.0
2008-03-28 13:30:00,9.15,9.15,9.11,9.12,46200.0,9.15,9.15,9.11,9.12,46200.0
2008-03-28 13:40:00,9.12,9.12,9.08,9.08,37500.0,9.12,9.12,9.08,9.08,37500.0
2008-03-28 13:50:00,9.08,9.08,9.05,9.07,36000.0,9.08,9.08,9.05,9.07,36000.0
2008-03-28 14:00:00,9.07,9.09,9.06,9.07,45300.0,9.07,9.09,9.06,9.07,45300.0
2008-03-28 14:10:00,9.07,9.08,9.05,9.06,36600.0,9.07,9.08,9.05,9.06,36600.0
2008-03-28 14:20:00,9.06,9.07,9.02,9.02,90900.0,9.06,9.07,9.02,9.02,90900.0
2008-03-28 14:30:00,9.03,9.05,9.03,9.03,31800.0,9.03,9.05,9.03,9.03,31800.0
2008-03-28 14:40:00,9.03,9.06,9.02,9.06,50700.0,9.03,9.06,9.02,9.06,50700.0
2008-03-28 14:50:00,9.05,9.08,9.05,9.08,61800.0,9.05,9.08,9.05,9.08,61800.0
2008-03-28 15:00:00,9.07,9.08,9.04,9.04,87000.0,9.07,9.08,9.04,9.04,87000.0
2008-03-28 15:10:00,9.04,9.05,9.01,9.02,75900.0,9.04,9.05,9.01,9.02,75900.0
2008-03-28 15:20:00,9.03,9.05,9.02,9.05,60300.0,9.03,9.05,9.02,9.05,60300.0
2008-03-28 15:30:00,9.05,9.05,9.01,9.01,96900.0,9.05,9.05,9.01,9.01,96900.0
2008-03-28 15:40:00,9.01,9.02,8.97,9.0,141600.0,9.01,9.02,8.97,9.0,141600.0
2008-03-28 15:50:00,9.0,9.01,8.96,9.0,299100.0,9.0,9.01,8.96,9.0,299100.0
2008-03-31 09:30:00,8.99,9.24,8.95,8.97,70200.0,8.99,9.24,8.95,8.97,70200.0
2008-03-31 09:40:00,8.99,9.13,8.97,9.09,123300.0,8.99,9.13,8.97,9.09,123300.0
2008-03-31 09:50:00,9.1,9.13,9.09,9.12,42000.0,9.1,9.13,9.09,9.12,42000.0
2008-03-31 10:00:00,9.12,9.12,9.02,9.08,69300.0,9.12,9.12,9.02,9.08,69300.0
2008-03-31 10:10:00,9.07,9.09,9.02,9.07,57300.0,9.07,9.09,9.02,9.07,57300.0
2008-03-31 10:20:00,9.07,9.09,9.0,9.01,108300.0,9.07,9.09,9.0,9.01,108300.0
2008-03-31 10:30:00,9.01,9.03,9.01,9.02,95100.0,9.01,9.03,9.01,9.02,95100.0
2008-03-31 10:40:00,9.02,9.08,9.02,9.04,106800.0,9.02,9.08,9.02,9.04,106800.0
2008-03-31 10:50:00,9.04,9.1,9.04,9.09,91200.0,9.04,9.1,9.04,9.09,91200.0
2008-03-31 11:00:00,9.09,9.09,9.04,9.06,59700.0,9.09,9.09,9.04,9.06,59700.0
2008-03-31 11:10:00,9.07,9.08,9.05,9.07,43200.0,9.07,9.08,9.05,9.07,43200.0
2008-03-31 11:20:00,9.07,9.11,9.06,9.1,47700.0,9.07,9.11,9.06,9.1,47700.0
2008-03-31 11:30:00,9.1,9.16,9.1,9.13,54300.0,9.1,9.16,9.1,9.13,54300.0
2008-03-31 11:40:00,9.14,9.22,9.13,9.19,97500.0,9.14,9.22,9.13,9.19,97500.0
2008-03-31 11:50:00,9.19,9.26,9.19,9.24,127500.0,9.19,9.26,9.19,9.24,127500.0
2008-03-31 12:00:00,9.24,9.24,9.18,9.2,83400.0,9.24,9.24,9.18,9.2,83400.0
2008-03-31 12:10:00,9.19,9.21,9.15,9.18,51900.0,9.19,9.21,9.15,9.18,51900.0
2008-03-31 12:20:00,9.18,9.22,9.16,9.22,41700.0,9.18,9.22,9.16,9.22,41700.0
2008-03-31 12:30:00,9.21,9.26,9.21,9.23,68400.0,9.21,9.26,9.21,9.23,68400.0
2008-03-31 12:40:00,9.23,9.27,9.22,9.26,64200.0,9.23,9.27,9.22,9.26,64200.0
2008-03-31 12:50:00,9.25,9.27,9.23,9.26,21900.0,9.25,9.27,9.23,9.26,21900.0
2008-03-31 13:00:00,9.26,9.27,9.24,9.27,56400.0,9.26,9.27,9.24,9.27,56400.0
2008-03-31 13:10:00,9.26,9.27,9.26,9.27,16800.0,9.26,9.27,9.26,9.27,16800.0
2008-03-31 13:20:00,9.26,9.26,9.25,9.26,18300.0,9.26,9.26,9.25,9.26,18300.0
2008-03-31 13:30:00,9.26,9.28,9.25,9.28,82800.0,9.26,9.28,9.25,9.28,82800.0
2008-03-31 13:40:00,9.29,9.29,9.25,9.27,60000.0,9.29,9.29,9.25,9.27,60000.0
2008-03-31 13:50:00,9.27,9.3,9.26,9.29,58200.0,9.27,9.3,9.26,9.29,58200.0
2008-03-31 14:00:00,9.3,9.3,9.22,9.22,28800.0,9.3,9.3,9.22,9.22,28800.0
2008-03-31 14:10:00,9.23,9.25,9.2,9.21,52800.0,9.23,9.25,9.2,9.21,52800.0
2008-03-31 14:20:00,9.21,9.21,9.19,9.2,106500.0,9.21,9.21,9.19,9.2,106500.0
2008-03-31 14:30:00,9.2,9.21,9.19,9.2,91200.0,9.2,9.21,9.19,9.2,91200.0
2008-03-31 14:40:00,9.2,9.2,9.14,9.16,112500.0,9.2,9.2,9.14,9.16,112500.0
2008-03-31 14:50:00,9.15,9.16,9.11,9.15,101100.0,9.15,9.16,9.11,9.15,101100.0
2008-03-31 15:00:00,9.15,9.16,9.13,9.16,67500.0,9.15,9.16,9.13,9.16,67500.0
2008-03-31 15:10:00,9.15,9.15,9.11,9.13,112800.0,9.15,9.15,9.11,9.13,112800.0
2008-03-31 15:20:00,9.13,9.19,9.13,9.17,138600.0,9.13,9.19,9.13,9.17,138600.0
2008-03-31 15:30:00,9.17,9.18,9.14,9.18,107700.0,9.17,9.18,9.14,9.18,107700.0
2008-03-31 15:40:00,9.18,9.24,9.18,9.23,171300.0,9.18,9.24,9.18,9.23,171300.0
2008-03-31 15:50:00,9.22,9.23,9.18,9.2,528900.0,9.22,9.23,9.18,9.2,528900.0
2008-04-01 09:30:00,9.3,9.77,9.3,9.7,341100.0,9.3,9.77,9.3,9.7,341100.0
2008-04-01 09:40:00,9.69,9.77,9.65,9.67,242100.0,9.69,9.77,9.65,9.67,242100.0
2008-04-01 09:50:00,9.67,9.75,9.64,9.72,216600.0,9.67,9.75,9.64,9.72,216600.0
2008-04-01 10:00:00,9.71,9.82,9.71,9.77,211800.0,9.71,9.82,9.71,9.77,211800.0
2008-04-01 10:10:00,9.77,9.81,9.68,9.73,226200.0,9.77,9.81,9.68,9.73,226200.0
2008-04-01 10:20:00,9.74,9.76,9.68,9.74,135000.0,9.74,9.76,9.68,9.74,135000.0
2008-04-01 10:30:00,9.74,9.82,9.71,9.8,115500.0,9.74,9.82,9.71,9.8,115500.0
2008-04-01 10:40:00,9.79,9.82,9.74,9.76,135300.0,9.79,9.82,9.74,9.76,135300.0
2008-04-01 10:50:00,9.77,9.81,9.75,9.81,108300.0,9.77,9.81,9.75,9.81,108300.0
2008-04-01 11:00:00,9.82,9.86,9.79,9.81,101700.0,9.82,9.86,9.79,9.81,101700.0
2008-04-01 11:10:00,9.82,9.82,9.75,9.77,91500.0,9.82,9.82,9.75,9.77,91500.0
2008-04-01 11:20:00,9.77,9.78,9.74,9.75,88500.0,9.77,9.78,9.74,9.75,88500.0
2008-04-01 11:30:00,9.75,9.83,9.73,9.8,178500.0,9.75,9.83,9.73,9.8,178500.0
2008-04-01 11:40:00,9.8,9.8,9.74,9.74,47100.0,9.8,9.8,9.74,9.74,47100.0
2008-04-01 11:50:00,9.75,9.79,9.75,9.77,48600.0,9.75,9.79,9.75,9.77,48600.0
2008-04-01 12:00:00,9.77,9.77,9.72,9.75,106500.0,9.77,9.77,9.72,9.75,106500.0
2008-04-01 12:10:00,9.76,9.79,9.74,9.79,45900.0,9.76,9.79,9.74,9.79,45900.0
2008-04-01 12:20:00,9.79,9.8,9.74,9.76,64800.0,9.79,9.8,9.74,9.76,64800.0
2008-04-01 12:30:00,9.76,9.78,9.71,9.71,62400.0,9.76,9.78,9.71,9.71,62400.0
2008-04-01 12:40:00,9.71,9.77,9.71,9.75,81300.0,9.71,9.77,9.71,9.75,81300.0
2008-04-01 12:50:00,9.75,9.81,9.74,9.8,116100.0,9.75,9.81,9.74,9.8,116100.0
2008-04-01 13:00:00,9.8,9.8,9.77,9.79,103200.0,9.8,9.8,9.77,9.79,103200.0
2008-04-01 13:10:00,9.79,9.83,9.79,9.82,102600.0,9.79,9.83,9.79,9.82,102600.0
2008-04-01 13:20:00,9.82,9.89,9.82,9.86,109200.0,9.82,9.89,9.82,9.86,109200.0
2008-04-01 13:30:00,9.86,9.87,9.8,9.81,72900.0,9.86,9.87,9.8,9.81,72900.0
2008-04-01 13:40:00,9.81,9.82,9.74,9.76,136800.0,9.81,9.82,9.74,9.76,136800.0
2008-04-01 13:50:00,9.76,9.77,9.73,9.76,97200.0,9.76,9.77,9.73,9.76,97200.0
2008-04-01 14:00:00,9.76,9.77,9.72,9.74,58500.0,9.76,9.77,9.72,9.74,58500.0
2008-04-01 14:10:00,9.74,9.76,9.7,9.72,60900.0,9.74,9.76,9.7,9.72,60900.0
2008-04-01 14:20:00,9.72,9.79,9.72,9.72,89100.0,9.72,9.79,9.72,9.72,89100.0
2008-04-01 14:30:00,9.72,9.79,9.72,9.77,60000.0,9.72,9.79,9.72,9.77,60000.0
2008-04-01 14:40:00,9.77,9.77,9.74,9.76,38100.0,9.77,9.77,9.74,9.76,38100.0
2008-04-01 14:50:00,9.76,9.79,9.74,9.75,49800.0,9.76,9.79,9.74,9.75,49800.0
2008-04-01 15:00:00,9.75,9.79,9.74,9.76,74100.0,9.75,9.79,9.74,9.76,74100.0
2008-04-01 15:10:00,9.76,9.79,9.74,9.74,78600.0,9.76,9.79,9.74,9.74,78600.0
2008-04-01 15:20:00,9.74,9.77,9.72,9.73,100800.0,9.74,9.77,9.72,9.73,100800.0
2008-04-01 15:30:00,9.74,9.77,9.7,9.73,99000.0,9.74,9.77,9.7,9.73,99000.0
2008-04-01 15:40:00,9.74,9.76,9.71,9.72,182700.0,9.74,9.76,9.71,9.72,182700.0
2008-04-01 15:50:00,9.72,9.75,9.69,9.71,354000.0,9.72,9.75,9.69,9.71,354000.0
2008-04-02 09:30:00,9.92,10.05,9.83,10.04,281400.0,9.92,10.05,9.83,10.04,281400.0
2008-04-02 09:40:00,10.01,10.14,10.0,10.05,166500.0,10.01,10.14,10.0,10.05,166500.0
2008-04-02 09:50:00,10.05,10.05,9.95,9.97,122400.0,10.05,10.05,9.95,9.97,122400.0
2008-04-02 10:00:00,9.97,10.01,9.87,10.0,167400.0,9.97,10.01,9.87,10.0,167400.0
2008-04-02 10:10:00,9.99,10.05,9.97,10.03,204300.0,9.99,10.05,9.97,10.03,204300.0
2008-04-02 10:20:00,10.03,10.13,10.02,10.1,172500.0,10.03,10.13,10.02,10.1,172500.0
2008-04-02 10:30:00,10.11,10.21,10.11,10.21,248400.0,10.11,10.21,10.11,10.21,248400.0
2008-04-02 10:40:00,10.21,10.23,10.09,10.11,273000.0,10.21,10.23,10.09,10.11,273000.0
2008-04-02 10:50:00,10.11,10.18,10.11,10.17,156900.0,10.11,10.18,10.11,10.17,156900.0
2008-04-02 11:00:00,10.17,10.18,10.12,10.12,172800.0,10.17,10.18,10.12,10.12,172800.0
2008-04-02 11:10:00,10.13,10.18,10.09,10.17,114900.0,10.13,10.18,10.09,10.17,114900.0
2008-04-02 11:20:00,10.16,10.2,10.14,10.16,96300.0,10.16,10.2,10.14,10.16,96300.0
2008-04-02 11:30:00,10.15,10.15,10.11,10.11,104700.0,10.15,10.15,10.11,10.11,104700.0
2008-04-02 11:40:00,10.11,10.11,10.06,10.08,101100.0,10.11,10.11,10.06,10.08,101100.0
2008-04-02 11:50:00,10.08,10.08,10.03,10.04,61500.0,10.08,10.08,10.03,10.04,61500.0
2008-04-02 12:00:00,10.04,10.05,9.99,10.01,135600.0,10.04,10.05,9.99,10.01,135600.0
2008-04-02 12:10:00,10.01,10.03,9.99,10.03,76800.0,10.01,10.03,9.99,10.03,76800.0
2008-04-02 12:20:00,10.03,10.05,10.03,10.03,69300.0,10.03,10.05,10.03,10.03,69300.0
2008-04-02 12:30:00,10.03,10.09,10.03,10.06,73800.0,10.03,10.09,10.03,10.06,73800.0
2008-04-02 12:40:00,10.06,10.07,10.01,10.04,70800.0,10.06,10.07,10.01,10.04,70800.0
2008-04-02 12:50:00,10.04,10.07,10.03,10.05,72000.0,10.04,10.07,10.03,10.05,72000.0
2008-04-02 13:00:00,10.05,10.08,9.99,9.99,73200.0,10.05,10.08,9.99,9.99,73200.0
2008-04-02 13:10:00,9.99,10.01,9.96,10.0,89100.0,9.99,10.01,9.96,10.0,89100.0
2008-04-02 13:20:00,10.0,10.05,10.0,10.05,93300.0,10.0,10.05,10.0,10.05,93300.0
2008-04-02 13:30:00,10.05,10.06,10.0,10.06,118200.0,10.05,10.06,10.0,10.06,118200.0
2008-04-02 13:40:00,10.06,10.1,10.04,10.07,149100.0,10.06,10.1,10.04,10.07,149100.0
2008-04-02 13:50:00,10.07,10.08,10.05,10.07,92100.0,10.07,10.08,10.05,10.07,92100.0
2008-04-02 14:00:00,10.07,10.1,10.07,10.08,108900.0,10.07,10.1,10.07,10.08,108900.0
2008-04-02 14:10:00,10.09,10.11,10.08,10.08,166800.0,10.09,10.11,10.08,10.08,166800.0
2008-04-02 14:20:00,10.08,10.08,10.0,10.01,115200.0,10.08,10.08,10.0,10.01,115200.0
2008-04-02 14:30:00,10.01,10.03,9.98,10.02,94800.0,10.01,10.03,9.98,10.02,94800.0
2008-04-02 14:40:00,10.02,10.03,9.98,9.99,99000.0,10.02,10.03,9.98,9.99,99000.0
2008-04-02 14:50:00,9.99,10.03,9.98,9.99,105300.0,9.99,10.03,9.98,9.99,105300.0
2008-04-02 15:00:00,9.99,10.0,9.93,9.95,140400.0,9.99,10.0,9.93,9.95,140400.0
2008-04-02 15:10:00,9.95,10.04,9.95,10.02,222600.0,9.95,10.04,9.95,10.02,222600.0
2008-04-02 15:20:00,10.02,10.04,9.99,10.04,185400.0,10.02,10.04,9.99,10.04,185400.0
2008-04-02 15:30:00,10.05,10.05,9.99,10.0,237000.0,10.05,10.05,9.99,10.0,237000.0
2008-04-02 15:40:00,10.0,10.04,9.99,10.04,165000.0,10.0,10.04,9.99,10.04,165000.0
2008-04-02 15:50:00,10.04,10.06,9.99,10.03,430800.0,10.04,10.06,9.99,10.03,430800.0
2008-04-03 09:30:00,9.96,10.0,9.85,9.86,67800.0,9.96,10.0,9.85,9.86,67800.0
2008-04-03 09:40:00,9.86,9.86,9.76,9.85,74100.0,9.86,9.86,9.76,9.85,74100.0
2008-04-03 09:50:00,9.83,9.85,9.76,9.78,56400.0,9.83,9.85,9.76,9.78,56400.0
2008-04-03 10:00:00,9.79,9.81,9.73,9.81,99300.0,9.79,9.81,9.73,9.81,99300.0
2008-04-03 10:10:00,9.79,9.79,9.71,9.73,100200.0,9.79,9.79,9.71,9.73,100200.0
2008-04-03 10:20:00,9.73,9.73,9.64,9.64,113100.0,9.73,9.73,9.64,9.64,113100.0
2008-04-03 10:30:00,9.64,9.7,9.63,9.69,63000.0,9.64,9.7,9.63,9.69,63000.0
2008-04-03 10:40:00,9.7,9.76,9.69,9.75,93000.0,9.7,9.76,9.69,9.75,93000.0
2008-04-03 10:50:00,9.75,9.81,9.75,9.79,163800.0,9.75,9.81,9.75,9.79,163800.0
2008-04-03 11:00:00,9.79,9.83,9.77,9.82,90600.0,9.79,9.83,9.77,9.82,90600.0
2008-04-03 11:10:00,9.82,9.83,9.79,9.81,28500.0,9.82,9.83,9.79,9.81,28500.0
2008-04-03 11:20:00,9.82,9.82,9.77,9.78,167400.0,9.82,9.82,9.77,9.78,167400.0
2008-04-03 11:30:00,9.79,9.82,9.77,9.82,81900.0,9.79,9.82,9.77,9.82,81900.0
2008-04-03 11:40:00,9.81,9.84,9.8,9.81,86100.0,9.81,9.84,9.8,9.81,86100.0
2008-04-03 11:50:00,9.82,9.84,9.79,9.81,35100.0,9.82,9.84,9.79,9.81,35100.0
2008-04-03 12:00:00,9.81,9.86,9.8,9.84,36900.0,9.81,9.86,9.8,9.84,36900.0
2008-04-03 12:10:00,9.84,9.88,9.82,9.87,69000.0,9.84,9.88,9.82,9.87,69000.0
2008-04-03 12:20:00,9.87,9.88,9.84,9.85,23100.0,9.87,9.88,9.84,9.85,23100.0
2008-04-03 12:30:00,9.85,9.9,9.82,9.89,32700.0,9.85,9.9,9.82,9.89,32700.0
2008-04-03 12:40:00,9.89,9.93,9.89,9.92,92700.0,9.89,9.93,9.89,9.92,92700.0
2008-04-03 12:50:00,9.92,9.96,9.92,9.94,72300.0,9.92,9.96,9.92,9.94,72300.0
2008-04-03 13:00:00,9.93,9.93,9.9,9.91,34500.0,9.93,9.93,9.9,9.91,34500.0
2008-04-03 13:10:00,9.91,9.98,9.9,9.98,56400.0,9.91,9.98,9.9,9.98,56400.0
2008-04-03 13:20:00,9.98,9.98,9.95,9.95,55500.0,9.98,9.98,9.95,9.95,55500.0
2008-04-03 13:30:00,9.95,9.98,9.93,9.95,65100.0,9.95,9.98,9.93,9.95,65100.0
2008-04-03 13:40:00,9.95,9.97,9.93,9.97,30600.0,9.95,9.97,9.93,9.97,30600.0
2008-04-03 13:50:00,9.97,9.97,9.91,9.91,45300.0,9.97,9.97,9.91,9.91,45300.0
2008-04-03 14:00:00,9.92,9.95,9.9,9.93,45600.0,9.92,9.95,9.9,9.93,45600.0
2008-04-03 14:10:00,9.94,9.99,9.93,9.98,134700.0,9.94,9.99,9.93,9.98,134700.0
2008-04-03 14:20:00,9.98,10.02,9.98,9.99,175800.0,9.98,10.02,9.98,9.99,175800.0
2008-04-03 14:30:00,9.99,10.02,9.98,10.0,123300.0,9.99,10.02,9.98,10.0,123300.0
2008-04-03 14:40:00,10.01,10.02,10.0,10.01,126900.0,10.01,10.02,10.0,10.01,126900.0
2008-04-03 14:50:00,10.01,10.03,10.0,10.01,156000.0,10.01,10.03,10.0,10.01,156000.0
2008-04-03 15:00:00,10.01,10.01,9.98,9.99,158700.0,10.01,10.01,9.98,9.99,158700.0
2008-04-03 15:10:00,9.99,10.01,9.98,9.99,121500.0,9.99,10.01,9.98,9.99,121500.0
2008-04-03 15:20:00,9.99,10.01,9.97,9.97,140700.0,9.99,10.01,9.97,9.97,140700.0
2008-04-03 15:30:00,9.97,9.97,9.95,9.96,136800.0,9.97,9.97,9.95,9.96,136800.0
2008-04-03 15:40:00,9.96,9.97,9.93,9.95,160200.0,9.96,9.97,9.93,9.95,160200.0
2008-04-03 15:50:00,9.95,9.96,9.92,9.94,182700.0,9.95,9.96,9.92,9.94,182700.0
2008-04-04 09:30:00,9.93,9.94,9.65,9.68,177600.0,9.93,9.94,9.65,9.68,177600.0
2008-04-04 09:40:00,9.68,9.8,9.62,9.74,180900.0,9.68,9.8,9.62,9.74,180900.0
2008-04-04 09:50:00,9.73,9.77,9.68,9.76,163200.0,9.73,9.77,9.68,9.76,163200.0
2008-04-04 10:00:00,9.75,9.79,9.72,9.74,120900.0,9.75,9.79,9.72,9.74,120900.0
2008-04-04 10:10:00,9.74,9.76,9.68,9.7,114600.0,9.74,9.76,9.68,9.7,114600.0
2008-04-04 10:20:00,9.69,9.77,9.66,9.77,145200.0,9.69,9.77,9.66,9.77,145200.0
2008-04-04 10:30:00,9.77,9.78,9.7,9.71,69000.0,9.77,9.78,9.7,9.71,69000.0
2008-04-04 10:40:00,9.72,9.77,9.72,9.76,48000.0,9.72,9.77,9.72,9.76,48000.0
2008-04-04 10:50:00,9.77,9.78,9.75,9.76,27300.0,9.77,9.78,9.75,9.76,27300.0
2008-04-04 11:00:00,9.77,9.86,9.77,9.85,74100.0,9.77,9.86,9.77,9.85,74100.0
2008-04-04 11:10:00,9.84,9.84,9.8,9.8,31500.0,9.84,9.84,9.8,9.8,31500.0
2008-04-04 11:20:00,9.8,9.83,9.78,9.82,31800.0,9.8,9.83,9.78,9.82,31800.0
2008-04-04 11:30:00,9.82,9.83,9.8,9.81,61500.0,9.82,9.83,9.8,9.81,61500.0
2008-04-04 11:40:00,9.8,9.8,9.77,9.78,27300.0,9.8,9.8,9.77,9.78,27300.0
2008-04-04 11:50:00,9.77,9.8,9.75,9.75,39900.0,9.77,9.8,9.75,9.75,39900.0
2008-04-04 12:00:00,9.75,9.78,9.74,9.78,29700.0,9.75,9.78,9.74,9.78,29700.0
2008-04-04 12:10:00,9.78,9.86,9.78,9.85,97500.0,9.78,9.86,9.78,9.85,97500.0
2008-04-04 12:20:00,9.85,9.87,9.83,9.86,45900.0,9.85,9.87,9.83,9.86,45900.0
2008-04-04 12:30:00,9.86,9.88,9.84,9.84,62100.0,9.86,9.88,9.84,9.84,62100.0
2008-04-04 12:40:00,9.85,9.87,9.83,9.83,34800.0,9.85,9.87,9.83,9.83,34800.0
2008-04-04 12:50:00,9.83,9.87,9.83,9.85,43800.0,9.83,9.87,9.83,9.85,43800.0
2008-04-04 13:00:00,9.85,9.88,9.85,9.86,29400.0,9.85,9.88,9.85,9.86,29400.0
2008-04-04 13:10:00,9.87,9.89,9.86,9.88,28500.0,9.87,9.89,9.86,9.88,28500.0
2008-04-04 13:20:00,9.87,9.89,9.86,9.89,16200.0,9.87,9.89,9.86,9.89,16200.0
2008-04-04 13:30:00,9.89,9.9,9.87,9.89,23100.0,9.89,9.9,9.87,9.89,23100.0
2008-04-04 13:40:00,9.89,9.91,9.88,9.9,67200.0,9.89,9.91,9.88,9.9,67200.0
2008-04-04 13:50:00,9.91,9.92,9.9,9.92,57300.0,9.91,9.92,9.9,9.92,57300.0
2008-04-04 14:00:00,9.93,9.93,9.9,9.92,108600.0,9.93,9.93,9.9,9.92,108600.0
2008-04-04 14:10:00,9.9,9.92,9.89,9.89,94800.0,9.9,9.92,9.89,9.89,94800.0
2008-04-04 14:20:00,9.89,9.91,9.87,9.91,96600.0,9.89,9.91,9.87,9.91,96600.0
2008-04-04 14:30:00,9.9,9.9,9.85,9.88,221100.0,9.9,9.9,9.85,9.88,221100.0
2008-04-04 14:40:00,9.88,9.9,9.87,9.87,77700.0,9.88,9.9,9.87,9.87,77700.0
2008-04-04 14:50:00,9.87,9.89,9.84,9.86,119700.0,9.87,9.89,9.84,9.86,119700.0
2008-04-04 15:00:00,9.85,9.88,9.83,9.84,121800.0,9.85,9.88,9.83,9.84,121800.0
2008-04-04 15:10:00,9.83,9.84,9.78,9.79,101700.0,9.83,9.84,9.78,9.79,101700.0
2008-04-04 15:20:00,9.78,9.81,9.77,9.79,165300.0,9.78,9.81,9.77,9.79,165300.0
2008-04-04 15:30:00,9.78,9.79,9.74,9.75,243300.0,9.78,9.79,9.74,9.75,243300.0
2008-04-04 15:40:00,9.75,9.78,9.72,9.75,318600.0,9.75,9.78,9.72,9.75,318600.0
2008-04-04 15:50:00,9.75,9.8,9.74,9.78,362100.0,9.75,9.8,9.74,9.78,362100.0
2008-04-07 09:30:00,9.87,9.92,9.63,9.64,127200.0,9.87,9.92,9.63,9.64,127200.0
2008-04-07 09:40:00,9.63,9.64,9.51,9.55,133800.0,9.63,9.64,9.51,9.55,133800.0
2008-04-07 09:50:00,9.55,9.66,9.53,9.66,136500.0,9.55,9.66,9.53,9.66,136500.0
2008-04-07 10:00:00,9.66,9.68,9.64,9.67,111600.0,9.66,9.68,9.64,9.67,111600.0
2008-04-07 10:10:00,9.67,9.69,9.65,9.66,63300.0,9.67,9.69,9.65,9.66,63300.0
2008-04-07 10:20:00,9.66,9.68,9.65,9.66,92100.0,9.66,9.68,9.65,9.66,92100.0
2008-04-07 10:30:00,9.65,9.69,9.64,9.67,80400.0,9.65,9.69,9.64,9.67,80400.0
2008-04-07 10:40:00,9.68,9.69,9.63,9.63,92400.0,9.68,9.69,9.63,9.63,92400.0
2008-04-07 10:50:00,9.64,9.68,9.64,9.67,68400.0,9.64,9.68,9.64,9.67,68400.0
2008-04-07 11:00:00,9.67,9.67,9.62,9.65,149400.0,9.67,9.67,9.62,9.65,149400.0
2008-04-07 11:10:00,9.65,9.68,9.63,9.68,98100.0,9.65,9.68,9.63,9.68,98100.0
2008-04-07 11:20:00,9.68,9.69,9.65,9.67,44100.0,9.68,9.69,9.65,9.67,44100.0
2008-04-07 11:30:00,9.67,9.7,9.64,9.64,60300.0,9.67,9.7,9.64,9.64,60300.0
2008-04-07 11:40:00,9.65,9.7,9.65,9.69,73500.0,9.65,9.7,9.65,9.69,73500.0
2008-04-07 11:50:00,9.68,9.71,9.68,9.7,42900.0,9.68,9.71,9.68,9.7,42900.0
2008-04-07 12:00:00,9.69,9.71,9.68,9.71,42600.0,9.69,9.71,9.68,9.71,42600.0
2008-04-07 12:10:00,9.71,9.71,9.68,9.7,36600.0,9.71,9.71,9.68,9.7,36600.0
2008-04-07 12:20:00,9.7,9.75,9.7,9.74,40500.0,9.7,9.75,9.7,9.74,40500.0
2008-04-07 12:30:00,9.74,9.76,9.73,9.74,55800.0,9.74,9.76,9.73,9.74,55800.0
2008-04-07 12:40:00,9.73,9.79,9.73,9.75,48600.0,9.73,9.79,9.73,9.75,48600.0
2008-04-07 12:50:00,9.75,9.76,9.74,9.75,41700.0,9.75,9.76,9.74,9.75,41700.0
2008-04-07 13:00:00,9.76,9.77,9.74,9.77,27600.0,9.76,9.77,9.74,9.77,27600.0
2008-04-07 13:10:00,9.76,9.77,9.75,9.75,44700.0,9.76,9.77,9.75,9.75,44700.0
2008-04-07 13:20:00,9.75,9.78,9.74,9.77,45300.0,9.75,9.78,9.74,9.77,45300.0
2008-04-07 13:30:00,9.76,9.77,9.75,9.75,97500.0,9.76,9.77,9.75,9.75,97500.0
2008-04-07 13:40:00,9.75,9.75,9.72,9.73,77400.0,9.75,9.75,9.72,9.73,77400.0
2008-04-07 13:50:00,9.72,9.73,9.7,9.71,51900.0,9.72,9.73,9.7,9.71,51900.0
2008-04-07 14:00:00,9.71,9.72,9.69,9.69,59100.0,9.71,9.72,9.69,9.69,59100.0
2008-04-07 14:10:00,9.69,9.72,9.69,9.69,49500.0,9.69,9.72,9.69,9.69,49500.0
2008-04-07 14:20:00,9.69,9.7,9.67,9.67,113700.0,9.69,9.7,9.67,9.67,113700.0
2008-04-07 14:30:00,9.67,9.68,9.65,9.67,122700.0,9.67,9.68,9.65,9.67,122700.0
2008-04-07 14:40:00,9.67,9.69,9.65,9.66,102000.0,9.67,9.69,9.65,9.66,102000.0
2008-04-07 14:50:00,9.66,9.68,9.65,9.65,79800.0,9.66,9.68,9.65,9.65,79800.0
2008-04-07 15:00:00,9.65,9.65,9.62,9.63,130800.0,9.65,9.65,9.62,9.63,130800.0
2008-04-07 15:10:00,9.63,9.65,9.61,9.63,158700.0,9.63,9.65,9.61,9.63,158700.0
2008-04-07 15:20:00,9.64,9.65,9.62,9.65,122400.0,9.64,9.65,9.62,9.65,122400.0
2008-04-07 15:30:00,9.65,9.68,9.63,9.66,390300.0,9.65,9.68,9.63,9.66,390300.0
2008-04-07 15:40:00,9.67,9.7,9.64,9.64,268500.0,9.67,9.7,9.64,9.64,268500.0
2008-04-07 15:50:00,9.65,9.68,9.65,9.68,304800.0,9.65,9.68,9.65,9.68,304800.0
2008-04-08 09:30:00,9.63,9.69,9.62,9.63,43800.0,9.63,9.69,9.62,9.63,43800.0
2008-04-08 09:40:00,9.63,9.64,9.61,9.64,62400.0,9.63,9.64,9.61,9.64,62400.0
2008-04-08 09:50:00,9.64,9.64,9.62,9.63,62400.0,9.64,9.64,9.62,9.63,62400.0
2008-04-08 10:00:00,9.63,9.67,9.57,9.59,104100.0,9.63,9.67,9.57,9.59,104100.0
2008-04-08 10:10:00,9.59,9.64,9.59,9.6,56100.0,9.59,9.64,9.59,9.6,56100.0
2008-04-08 10:20:00,9.6,9.61,9.57,9.6,50100.0,9.6,9.61,9.57,9.6,50100.0
2008-04-08 10:30:00,9.6,9.64,9.58,9.6,64500.0,9.6,9.64,9.58,9.6,64500.0
2008-04-08 10:40:00,9.61,9.65,9.61,9.64,59400.0,9.61,9.65,9.61,9.64,59400.0
2008-04-08 10:50:00,9.64,9.64,9.59,9.6,85200.0,9.64,9.64,9.59,9.6,85200.0
2008-04-08 11:00:00,9.6,9.6,9.59,9.6,84600.0,9.6,9.6,9.59,9.6,84600.0
2008-04-08 11:10:00,9.6,9.63,9.58,9.63,93900.0,9.6,9.63,9.58,9.63,93900.0
2008-04-08 11:20:00,9.63,9.64,9.61,9.61,36600.0,9.63,9.64,9.61,9.61,36600.0
2008-04-08 11:30:00,9.61,9.66,9.61,9.61,94800.0,9.61,9.66,9.61,9.61,94800.0
2008-04-08 11:40:00,9.61,9.61,9.58,9.58,47400.0,9.61,9.61,9.58,9.58,47400.0
2008-04-08 11:50:00,9.58,9.6,9.57,9.58,30900.0,9.58,9.6,9.57,9.58,30900.0
2008-04-08 12:00:00,9.58,9.58,9.56,9.57,39900.0,9.58,9.58,9.56,9.57,39900.0
2008-04-08 12:10:00,9.57,9.58,9.55,9.56,40800.0,9.57,9.58,9.55,9.56,40800.0
2008-04-08 12:20:00,9.56,9.59,9.56,9.57,31800.0,9.56,9.59,9.56,9.57,31800.0
2008-04-08 12:30:00,9.57,9.6,9.57,9.58,59400.0,9.57,9.6,9.57,9.58,59400.0
2008-04-08 12:40:00,9.6,9.6,9.58,9.59,92400.0,9.6,9.6,9.58,9.59,92400.0
2008-04-08 12:50:00,9.59,9.6,9.58,9.59,66000.0,9.59,9.6,9.58,9.59,66000.0
2008-04-08 13:00:00,9.59,9.6,9.58,9.59,61200.0,9.59,9.6,9.58,9.59,61200.0
2008-04-08 13:10:00,9.59,9.59,9.54,9.54,106800.0,9.59,9.59,9.54,9.54,106800.0
2008-04-08 13:20:00,9.54,9.54,9.53,9.53,33600.0,9.54,9.54,9.53,9.53,33600.0
2008-04-08 13:30:00,9.53,9.54,9.51,9.52,440100.0,9.53,9.54,9.51,9.52,440100.0
2008-04-08 13:40:00,9.52,9.52,9.49,9.5,164700.0,9.52,9.52,9.49,9.5,164700.0
2008-04-08 13:50:00,9.5,9.51,9.49,9.5,115200.0,9.5,9.51,9.49,9.5,115200.0
2008-04-08 14:00:00,9.49,9.49,9.41,9.42,302100.0,9.49,9.49,9.41,9.42,302100.0
2008-04-08 14:10:00,9.42,9.44,9.4,9.42,154200.0,9.42,9.44,9.4,9.42,154200.0
2008-04-08 14:20:00,9.43,9.43,9.39,9.41,237900.0,9.43,9.43,9.39,9.41,237900.0
2008-04-08 14:30:00,9.41,9.42,9.37,9.41,255300.0,9.41,9.42,9.37,9.41,255300.0
2008-04-08 14:40:00,9.4,9.41,9.38,9.38,180900.0,9.4,9.41,9.38,9.38,180900.0
2008-04-08 14:50:00,9.38,9.41,9.38,9.4,221700.0,9.38,9.41,9.38,9.4,221700.0
2008-04-08 15:00:00,9.4,9.41,9.38,9.41,187200.0,9.4,9.41,9.38,9.41,187200.0
2008-04-08 15:10:00,9.42,9.42,9.39,9.39,177300.0,9.42,9.42,9.39,9.39,177300.0
2008-04-08 15:20:00,9.39,9.41,9.38,9.4,197400.0,9.39,9.41,9.38,9.4,197400.0
2008-04-08 15:30:00,9.4,9.44,9.4,9.42,273600.0,9.4,9.44,9.4,9.42,273600.0
2008-04-08 15:40:00,9.42,9.44,9.42,9.44,230700.0,9.42,9.44,9.42,9.44,230700.0
2008-04-08 15:50:00,9.44,9.47,9.44,9.46,338100.0,9.44,9.47,9.44,9.46,338100.0
2008-04-09 09:30:00,9.36,9.65,9.36,9.56,310200.0,9.36,9.65,9.36,9.56,310200.0
2008-04-09 09:40:00,9.55,9.55,9.41,9.43,43200.0,9.55,9.55,9.41,9.43,43200.0
2008-04-09 09:50:00,9.43,9.44,9.35,9.39,73500.0,9.43,9.44,9.35,9.39,73500.0
2008-04-09 10:00:00,9.38,9.38,9.29,9.32,96000.0,9.38,9.38,9.29,9.32,96000.0
2008-04-09 10:10:00,9.32,9.35,9.31,9.33,122100.0,9.32,9.35,9.31,9.33,122100.0
2008-04-09 10:20:00,9.33,9.35,9.29,9.3,145800.0,9.33,9.35,9.29,9.3,145800.0
2008-04-09 10:30:00,9.3,9.32,9.21,9.25,113400.0,9.3,9.32,9.21,9.25,113400.0
2008-04-09 10:40:00,9.25,9.25,9.21,9.24,98100.0,9.25,9.25,9.21,9.24,98100.0
2008-04-09 10:50:00,9.23,9.23,9.18,9.2,143700.0,9.23,9.23,9.18,9.2,143700.0
2008-04-09 11:00:00,9.2,9.23,9.17,9.22,136500.0,9.2,9.23,9.17,9.22,136500.0
2008-04-09 11:10:00,9.22,9.26,9.22,9.25,168600.0,9.22,9.26,9.22,9.25,168600.0
2008-04-09 11:20:00,9.25,9.25,9.2,9.2,154200.0,9.25,9.25,9.2,9.2,154200.0
2008-04-09 11:30:00,9.2,9.22,9.18,9.19,75300.0,9.2,9.22,9.18,9.19,75300.0
2008-04-09 11:40:00,9.19,9.22,9.18,9.2,35100.0,9.19,9.22,9.18,9.2,35100.0
2008-04-09 11:50:00,9.2,9.21,9.18,9.21,42600.0,9.2,9.21,9.18,9.21,42600.0
2008-04-09 12:00:00,9.2,9.23,9.2,9.22,60600.0,9.2,9.23,9.2,9.22,60600.0
2008-04-09 12:10:00,9.21,9.22,9.19,9.19,40800.0,9.21,9.22,9.19,9.19,40800.0
2008-04-09 12:20:00,9.19,9.2,9.18,9.2,75600.0,9.19,9.2,9.18,9.2,75600.0
2008-04-09 12:30:00,9.2,9.24,9.2,9.23,75000.0,9.2,9.24,9.2,9.23,75000.0
2008-04-09 12:40:00,9.23,9.26,9.22,9.22,182400.0,9.23,9.26,9.22,9.22,182400.0
2008-04-09 12:50:00,9.22,9.23,9.19,9.19,45300.0,9.22,9.23,9.19,9.19,45300.0
2008-04-09 13:00:00,9.19,9.22,9.18,9.19,60600.0,9.19,9.22,9.18,9.19,60600.0
2008-04-09 13:10:00,9.19,9.21,9.18,9.2,45900.0,9.19,9.21,9.18,9.2,45900.0
2008-04-09 13:20:00,9.2,9.21,9.2,9.2,20700.0,9.2,9.21,9.2,9.2,20700.0
2008-04-09 13:30:00,9.19,9.2,9.18,9.2,62400.0,9.19,9.2,9.18,9.2,62400.0
2008-04-09 13:40:00,9.2,9.22,9.19,9.2,60300.0,9.2,9.22,9.19,9.2,60300.0
2008-04-09 13:50:00,9.2,9.25,9.2,9.25,49800.0,9.2,9.25,9.2,9.25,49800.0
2008-04-09 14:00:00,9.25,9.25,9.23,9.24,57600.0,9.25,9.25,9.23,9.24,57600.0
2008-04-09 14:10:00,9.24,9.24,9.2,9.21,89700.0,9.24,9.24,9.2,9.21,89700.0
2008-04-09 14:20:00,9.21,9.22,9.19,9.21,93600.0,9.21,9.22,9.19,9.21,93600.0
2008-04-09 14:30:00,9.21,9.23,9.19,9.21,125700.0,9.21,9.23,9.19,9.21,125700.0
2008-04-09 14:40:00,9.21,9.22,9.19,9.19,42300.0,9.21,9.22,9.19,9.19,42300.0
2008-04-09 14:50:00,9.19,9.2,9.17,9.19,105600.0,9.19,9.2,9.17,9.19,105600.0
2008-04-09 15:00:00,9.19,9.19,9.17,9.19,80400.0,9.19,9.19,9.17,9.19,80400.0
2008-04-09 15:10:00,9.19,9.21,9.17,9.2,85500.0,9.19,9.21,9.17,9.2,85500.0
2008-04-09 15:20:00,9.19,9.23,9.19,9.21,198900.0,9.19,9.23,9.19,9.21,198900.0
2008-04-09 15:30:00,9.21,9.25,9.2,9.24,156600.0,9.21,9.25,9.2,9.24,156600.0
2008-04-09 15:40:00,9.24,9.24,9.21,9.21,107400.0,9.24,9.24,9.21,9.21,107400.0
2008-04-09 15:50:00,9.21,9.23,9.21,9.21,201600.0,9.21,9.23,9.21,9.21,201600.0
2008-04-10 09:30:00,9.25,9.34,9.14,9.31,68100.0,9.25,9.34,9.14,9.31,68100.0
2008-04-10 09:40:00,9.32,9.37,9.3,9.3,45300.0,9.32,9.37,9.3,9.3,45300.0
2008-04-10 09:50:00,9.29,9.29,9.22,9.22,30900.0,9.29,9.29,9.22,9.22,30900.0
2008-04-10 10:00:00,9.21,9.29,9.2,9.25,148500.0,9.21,9.29,9.2,9.25,148500.0
2008-04-10 10:10:00,9.24,9.34,9.24,9.34,137400.0,9.24,9.34,9.24,9.34,137400.0
2008-04-10 10:20:00,9.33,9.44,9.33,9.41,62700.0,9.33,9.44,9.33,9.41,62700.0
2008-04-10 10:30:00,9.41,9.46,9.37,9.41,282600.0,9.41,9.46,9.37,9.41,282600.0
2008-04-10 10:40:00,9.42,9.5,9.41,9.5,63000.0,9.42,9.5,9.41,9.5,63000.0
2008-04-10 10:50:00,9.5,9.6,9.5,9.56,134400.0,9.5,9.6,9.5,9.56,134400.0
2008-04-10 11:00:00,9.56,9.56,9.48,9.5,104400.0,9.56,9.56,9.48,9.5,104400.0
2008-04-10 11:10:00,9.49,9.54,9.48,9.5,81300.0,9.49,9.54,9.48,9.5,81300.0
2008-04-10 11:20:00,9.5,9.53,9.48,9.5,89100.0,9.5,9.53,9.48,9.5,89100.0
2008-04-10 11:30:00,9.5,9.53,9.49,9.51,24600.0,9.5,9.53,9.49,9.51,24600.0
2008-04-10 11:40:00,9.52,9.56,9.51,9.56,68400.0,9.52,9.56,9.51,9.56,68400.0
2008-04-10 11:50:00,9.56,9.61,9.55,9.6,119100.0,9.56,9.61,9.55,9.6,119100.0
2008-04-10 12:00:00,9.6,9.61,9.55,9.56,45000.0,9.6,9.61,9.55,9.56,45000.0
2008-04-10 12:10:00,9.56,9.58,9.55,9.56,29400.0,9.56,9.58,9.55,9.56,29400.0
2008-04-10 12:20:00,9.56,9.56,9.54,9.54,29100.0,9.56,9.56,9.54,9.54,29100.0
2008-04-10 12:30:00,9.54,9.57,9.53,9.57,70800.0,9.54,9.57,9.53,9.57,70800.0
2008-04-10 12:40:00,9.56,9.59,9.5,9.5,67800.0,9.56,9.59,9.5,9.5,67800.0
2008-04-10 12:50:00,9.51,9.52,9.49,9.5,47700.0,9.51,9.52,9.49,9.5,47700.0
2008-04-10 13:00:00,9.5,9.52,9.5,9.5,75300.0,9.5,9.52,9.5,9.5,75300.0
2008-04-10 13:10:00,9.5,9.55,9.5,9.53,204300.0,9.5,9.55,9.5,9.53,204300.0
2008-04-10 13:20:00,9.54,9.58,9.53,9.57,19200.0,9.54,9.58,9.53,9.57,19200.0
2008-04-10 13:30:00,9.56,9.58,9.56,9.57,28500.0,9.56,9.58,9.56,9.57,28500.0
2008-04-10 13:40:00,9.57,9.57,9.55,9.56,186600.0,9.57,9.57,9.55,9.56,186600.0
2008-04-10 13:50:00,9.55,9.57,9.53,9.53,71100.0,9.55,9.57,9.53,9.53,71100.0
2008-04-10 14:00:00,9.53,9.57,9.53,9.55,60000.0,9.53,9.57,9.53,9.55,60000.0
2008-04-10 14:10:00,9.54,9.56,9.52,9.55,55800.0,9.54,9.56,9.52,9.55,55800.0
2008-04-10 14:20:00,9.54,9.54,9.5,9.51,114300.0,9.54,9.54,9.5,9.51,114300.0
2008-04-10 14:30:00,9.52,9.57,9.5,9.54,145800.0,9.52,9.57,9.5,9.54,145800.0
2008-04-10 14:40:00,9.54,9.58,9.54,9.56,180900.0,9.54,9.58,9.54,9.56,180900.0
2008-04-10 14:50:00,9.57,9.58,9.53,9.57,80100.0,9.57,9.58,9.53,9.57,80100.0
2008-04-10 15:00:00,9.56,9.57,9.54,9.56,59400.0,9.56,9.57,9.54,9.56,59400.0
2008-04-10 15:10:00,9.55,9.58,9.54,9.57,189000.0,9.55,9.58,9.54,9.57,189000.0
2008-04-10 15:20:00,9.57,9.57,9.54,9.56,99900.0,9.57,9.57,9.54,9.56,99900.0
2008-04-10 15:30:00,9.56,9.57,9.52,9.52,204900.0,9.56,9.57,9.52,9.52,204900.0
2008-04-10 15:40:00,9.52,9.55,9.51,9.53,243000.0,9.52,9.55,9.51,9.53,243000.0
2008-04-10 15:50:00,9.53,9.57,9.53,9.54,235800.0,9.53,9.57,9.53,9.54,235800.0
2008-04-11 09:30:00,9.46,9.49,9.32,9.41,73800.0,9.46,9.49,9.32,9.41,73800.0
2008-04-11 09:40:00,9.39,9.44,9.36,9.4,66300.0,9.39,9.44,9.36,9.4,66300.0
2008-04-11 09:50:00,9.4,9.41,9.37,9.39,23700.0,9.4,9.41,9.37,9.39,23700.0
2008-04-11 10:00:00,9.39,9.4,9.36,9.37,45000.0,9.39,9.4,9.36,9.37,45000.0
2008-04-11 10:10:00,9.37,9.43,9.37,9.43,45300.0,9.37,9.43,9.37,9.43,45300.0
2008-04-11 10:20:00,9.43,9.47,9.41,9.42,35700.0,9.43,9.47,9.41,9.42,35700.0
2008-04-11 10:30:00,9.42,9.48,9.4,9.48,395100.0,9.42,9.48,9.4,9.48,395100.0
2008-04-11 10:40:00,9.48,9.58,9.47,9.58,77100.0,9.48,9.58,9.47,9.58,77100.0
2008-04-11 10:50:00,9.58,9.61,9.55,9.56,105300.0,9.58,9.61,9.55,9.56,105300.0
2008-04-11 11:00:00,9.55,9.6,9.52,9.6,211500.0,9.55,9.6,9.52,9.6,211500.0
2008-04-11 11:10:00,9.59,9.62,9.55,9.56,59100.0,9.59,9.62,9.55,9.56,59100.0
2008-04-11 11:20:00,9.57,9.57,9.54,9.54,22800.0,9.57,9.57,9.54,9.54,22800.0
2008-04-11 11:30:00,9.54,9.56,9.54,9.56,25200.0,9.54,9.56,9.54,9.56,25200.0
2008-04-11 11:40:00,9.56,9.57,9.54,9.56,53400.0,9.56,9.57,9.54,9.56,53400.0
2008-04-11 11:50:00,9.55,9.56,9.54,9.55,13800.0,9.55,9.56,9.54,9.55,13800.0
2008-04-11 12:00:00,9.55,9.56,9.54,9.54,19200.0,9.55,9.56,9.54,9.54,19200.0
2008-04-11 12:10:00,9.54,9.55,9.53,9.55,46500.0,9.54,9.55,9.53,9.55,46500.0
2008-04-11 12:20:00,9.55,9.55,9.51,9.51,89400.0,9.55,9.55,9.51,9.51,89400.0
2008-04-11 12:30:00,9.51,9.56,9.51,9.55,74400.0,9.51,9.56,9.51,9.55,74400.0
2008-04-11 12:40:00,9.55,9.56,9.54,9.55,51600.0,9.55,9.56,9.54,9.55,51600.0
2008-04-11 12:50:00,9.55,9.57,9.54,9.54,50100.0,9.55,9.57,9.54,9.54,50100.0
2008-04-11 13:00:00,9.55,9.55,9.52,9.54,58800.0,9.55,9.55,9.52,9.54,58800.0
2008-04-11 13:10:00,9.54,9.55,9.53,9.54,45300.0,9.54,9.55,9.53,9.54,45300.0
2008-04-11 13:20:00,9.55,9.56,9.52,9.53,85800.0,9.55,9.56,9.52,9.53,85800.0
2008-04-11 13:30:00,9.52,9.52,9.49,9.51,48300.0,9.52,9.52,9.49,9.51,48300.0
2008-04-11 13:40:00,9.51,9.51,9.47,9.49,36000.0,9.51,9.51,9.47,9.49,36000.0
2008-04-11 13:50:00,9.48,9.49,9.47,9.48,29700.0,9.48,9.49,9.47,9.48,29700.0
2008-04-11 14:00:00,9.48,9.48,9.46,9.48,51900.0,9.48,9.48,9.46,9.48,51900.0
2008-04-11 14:10:00,9.48,9.49,9.46,9.47,93300.0,9.48,9.49,9.46,9.47,93300.0
2008-04-11 14:20:00,9.47,9.49,9.46,9.49,39000.0,9.47,9.49,9.46,9.49,39000.0
2008-04-11 14:30:00,9.49,9.49,9.47,9.48,19800.0,9.49,9.49,9.47,9.48,19800.0
2008-04-11 14:40:00,9.48,9.49,9.47,9.48,18000.0,9.48,9.49,9.47,9.48,18000.0
2008-04-11 14:50:00,9.48,9.5,9.47,9.48,45300.0,9.48,9.5,9.47,9.48,45300.0
2008-04-11 15:00:00,9.48,9.49,9.44,9.46,107100.0,9.48,9.49,9.44,9.46,107100.0
2008-04-11 15:10:00,9.46,9.48,9.45,9.47,124800.0,9.46,9.48,9.45,9.47,124800.0
2008-04-11 15:20:00,9.46,9.51,9.46,9.48,192300.0,9.46,9.51,9.46,9.48,192300.0
2008-04-11 15:30:00,9.48,9.49,9.47,9.48,198900.0,9.48,9.49,9.47,9.48,198900.0
2008-04-11 15:40:00,9.47,9.48,9.46,9.46,115500.0,9.47,9.48,9.46,9.46,115500.0
2008-04-11 15:50:00,9.45,9.5,9.44,9.5,210600.0,9.45,9.5,9.44,9.5,210600.0
2008-04-14 09:30:00,9.54,9.63,9.54,9.57,91500.0,9.54,9.63,9.54,9.57,91500.0
2008-04-14 09:40:00,9.57,9.58,9.43,9.44,159000.0,9.57,9.58,9.43,9.44,159000.0
2008-04-14 09:50:00,9.43,9.46,9.38,9.43,153600.0,9.43,9.46,9.38,9.43,153600.0
2008-04-14 10:00:00,9.43,9.54,9.43,9.48,89700.0,9.43,9.54,9.43,9.48,89700.0
2008-04-14 10:10:00,9.49,9.53,9.46,9.53,66600.0,9.49,9.53,9.46,9.53,66600.0
2008-04-14 10:20:00,9.53,9.56,9.49,9.55,271500.0,9.53,9.56,9.49,9.55,271500.0
2008-04-14 10:30:00,9.55,9.59,9.54,9.57,42900.0,9.55,9.59,9.54,9.57,42900.0
2008-04-14 10:40:00,9.57,9.59,9.56,9.57,66300.0,9.57,9.59,9.56,9.57,66300.0
2008-04-14 10:50:00,9.55,9.64,9.55,9.63,109500.0,9.55,9.64,9.55,9.63,109500.0
2008-04-14 11:00:00,9.62,9.67,9.62,9.62,65700.0,9.62,9.67,9.62,9.62,65700.0
2008-04-14 11:10:00,9.62,9.62,9.59,9.59,33000.0,9.62,9.62,9.59,9.59,33000.0
2008-04-14 11:20:00,9.59,9.59,9.54,9.55,37200.0,9.59,9.59,9.54,9.55,37200.0
2008-04-14 11:30:00,9.55,9.58,9.55,9.58,36300.0,9.55,9.58,9.55,9.58,36300.0
2008-04-14 11:40:00,9.58,9.58,9.57,9.58,17100.0,9.58,9.58,9.57,9.58,17100.0
2008-04-14 11:50:00,9.58,9.6,9.58,9.59,29700.0,9.58,9.6,9.58,9.59,29700.0
2008-04-14 12:00:00,9.58,9.59,9.56,9.57,46800.0,9.58,9.59,9.56,9.57,46800.0
2008-04-14 12:10:00,9.57,9.57,9.55,9.57,58200.0,9.57,9.57,9.55,9.57,58200.0
2008-04-14 12:20:00,9.57,9.57,9.54,9.56,72600.0,9.57,9.57,9.54,9.56,72600.0
2008-04-14 12:30:00,9.56,9.57,9.55,9.55,71700.0,9.56,9.57,9.55,9.55,71700.0
2008-04-14 12:40:00,9.55,9.56,9.54,9.55,32700.0,9.55,9.56,9.54,9.55,32700.0
2008-04-14 12:50:00,9.56,9.57,9.54,9.55,38700.0,9.56,9.57,9.54,9.55,38700.0
2008-04-14 13:00:00,9.54,9.57,9.54,9.56,53100.0,9.54,9.57,9.54,9.56,53100.0
2008-04-14 13:10:00,9.56,9.56,9.54,9.55,53400.0,9.56,9.56,9.54,9.55,53400.0
2008-04-14 13:20:00,9.55,9.56,9.54,9.55,43500.0,9.55,9.56,9.54,9.55,43500.0
2008-04-14 13:30:00,9.56,9.57,9.54,9.57,57000.0,9.56,9.57,9.54,9.57,57000.0
2008-04-14 13:40:00,9.57,9.57,9.51,9.52,66300.0,9.57,9.57,9.51,9.52,66300.0
2008-04-14 13:50:00,9.52,9.54,9.52,9.54,69600.0,9.52,9.54,9.52,9.54,69600.0
2008-04-14 14:00:00,9.53,9.55,9.53,9.54,87300.0,9.53,9.55,9.53,9.54,87300.0
2008-04-14 14:10:00,9.54,9.54,9.51,9.53,74400.0,9.54,9.54,9.51,9.53,74400.0
2008-04-14 14:20:00,9.53,9.54,9.52,9.53,37500.0,9.53,9.54,9.52,9.53,37500.0
2008-04-14 14:30:00,9.53,9.55,9.52,9.53,58200.0,9.53,9.55,9.52,9.53,58200.0
2008-04-14 14:40:00,9.54,9.54,9.53,9.53,53100.0,9.54,9.54,9.53,9.53,53100.0
2008-04-14 14:50:00,9.53,9.53,9.51,9.51,117900.0,9.53,9.53,9.51,9.51,117900.0
2008-04-14 15:00:00,9.51,9.52,9.49,9.49,118800.0,9.51,9.52,9.49,9.49,118800.0
2008-04-14 15:10:00,9.5,9.51,9.48,9.48,82800.0,9.5,9.51,9.48,9.48,82800.0
2008-04-14 15:20:00,9.48,9.49,9.47,9.47,123900.0,9.48,9.49,9.47,9.47,123900.0
2008-04-14 15:30:00,9.47,9.51,9.47,9.48,137100.0,9.47,9.51,9.47,9.48,137100.0
2008-04-14 15:40:00,9.48,9.51,9.47,9.5,75600.0,9.48,9.51,9.47,9.5,75600.0
2008-04-14 15:50:00,9.51,9.53,9.5,9.52,281100.0,9.51,9.53,9.5,9.52,281100.0
2008-04-15 09:30:00,9.58,9.58,9.49,9.51,66000.0,9.58,9.58,9.49,9.51,66000.0
2008-04-15 09:40:00,9.5,9.53,9.47,9.48,165600.0,9.5,9.53,9.47,9.48,165600.0
2008-04-15 09:50:00,9.48,9.55,9.47,9.53,119400.0,9.48,9.55,9.47,9.53,119400.0
2008-04-15 10:00:00,9.54,9.56,9.44,9.46,588900.0,9.54,9.56,9.44,9.46,588900.0
2008-04-15 10:10:00,9.46,9.51,9.46,9.49,65400.0,9.46,9.51,9.46,9.49,65400.0
2008-04-15 10:20:00,9.49,9.5,9.47,9.48,82800.0,9.49,9.5,9.47,9.48,82800.0
2008-04-15 10:30:00,9.48,9.52,9.47,9.51,69300.0,9.48,9.52,9.47,9.51,69300.0
2008-04-15 10:40:00,9.5,9.54,9.48,9.5,98100.0,9.5,9.54,9.48,9.5,98100.0
2008-04-15 10:50:00,9.5,9.52,9.46,9.51,119100.0,9.5,9.52,9.46,9.51,119100.0
2008-04-15 11:00:00,9.5,9.5,9.47,9.48,62100.0,9.5,9.5,9.47,9.48,62100.0
2008-04-15 11:10:00,9.48,9.51,9.48,9.49,84600.0,9.48,9.51,9.48,9.49,84600.0
2008-04-15 11:20:00,9.49,9.52,9.47,9.49,159900.0,9.49,9.52,9.47,9.49,159900.0
2008-04-15 11:30:00,9.49,9.52,9.48,9.51,160500.0,9.49,9.52,9.48,9.51,160500.0
2008-04-15 11:40:00,9.51,9.51,9.49,9.51,106200.0,9.51,9.51,9.49,9.51,106200.0
2008-04-15 11:50:00,9.51,9.51,9.49,9.49,157500.0,9.51,9.51,9.49,9.49,157500.0
2008-04-15 12:00:00,9.49,9.5,9.48,9.48,93900.0,9.49,9.5,9.48,9.48,93900.0
2008-04-15 12:10:00,9.48,9.49,9.48,9.49,135900.0,9.48,9.49,9.48,9.49,135900.0
2008-04-15 12:20:00,9.49,9.5,9.47,9.49,89100.0,9.49,9.5,9.47,9.49,89100.0
2008-04-15 12:30:00,9.5,9.52,9.5,9.51,60300.0,9.5,9.52,9.5,9.51,60300.0
2008-04-15 12:40:00,9.51,9.51,9.49,9.49,93600.0,9.51,9.51,9.49,9.49,93600.0
2008-04-15 12:50:00,9.49,9.51,9.48,9.5,84000.0,9.49,9.51,9.48,9.5,84000.0
2008-04-15 13:00:00,9.5,9.51,9.49,9.5,100800.0,9.5,9.51,9.49,9.5,100800.0
2008-04-15 13:10:00,9.5,9.52,9.5,9.51,156300.0,9.5,9.52,9.5,9.51,156300.0
2008-04-15 13:20:00,9.51,9.51,9.5,9.5,49800.0,9.51,9.51,9.5,9.5,49800.0
2008-04-15 13:30:00,9.51,9.52,9.5,9.5,90000.0,9.51,9.52,9.5,9.5,90000.0
2008-04-15 13:40:00,9.5,9.53,9.5,9.53,105000.0,9.5,9.53,9.5,9.53,105000.0
2008-04-15 13:50:00,9.52,9.54,9.51,9.53,54600.0,9.52,9.54,9.51,9.53,54600.0
2008-04-15 14:00:00,9.53,9.54,9.52,9.53,58800.0,9.53,9.54,9.52,9.53,58800.0
2008-04-15 14:10:00,9.53,9.55,9.52,9.53,61500.0,9.53,9.55,9.52,9.53,61500.0
2008-04-15 14:20:00,9.53,9.55,9.53,9.54,73200.0,9.53,9.55,9.53,9.54,73200.0
2008-04-15 14:30:00,9.54,9.55,9.54,9.55,62400.0,9.54,9.55,9.54,9.55,62400.0
2008-04-15 14:40:00,9.55,9.55,9.53,9.53,63000.0,9.55,9.55,9.53,9.53,63000.0
2008-04-15 14:50:00,9.53,9.53,9.51,9.52,119700.0,9.53,9.53,9.51,9.52,119700.0
2008-04-15 15:00:00,9.51,9.53,9.5,9.51,126600.0,9.51,9.53,9.5,9.51,126600.0
2008-04-15 15:10:00,9.51,9.55,9.51,9.55,90900.0,9.51,9.55,9.51,9.55,90900.0
2008-04-15 15:20:00,9.55,9.58,9.55,9.57,82800.0,9.55,9.58,9.55,9.57,82800.0
2008-04-15 15:30:00,9.57,9.58,9.56,9.57,101700.0,9.57,9.58,9.56,9.57,101700.0
2008-04-15 15:40:00,9.57,9.6,9.57,9.58,196200.0,9.57,9.6,9.57,9.58,196200.0
2008-04-15 15:50:00,9.58,9.64,9.58,9.63,283200.0,9.58,9.64,9.58,9.63,283200.0
2008-04-16 09:30:00,9.67,9.67,9.63,9.65,108600.0,9.67,9.67,9.63,9.65,108600.0
2008-04-16 09:40:00,9.65,9.86,9.65,9.83,198300.0,9.65,9.86,9.65,9.83,198300.0
2008-04-16 09:50:00,9.83,9.84,9.76,9.76,61800.0,9.83,9.84,9.76,9.76,61800.0
2008-04-16 10:00:00,9.77,9.78,9.72,9.72,73200.0,9.77,9.78,9.72,9.72,73200.0
2008-04-16 10:10:00,9.72,9.8,9.71,9.8,61800.0,9.72,9.8,9.71,9.8,61800.0
2008-04-16 10:20:00,9.8,9.85,9.8,9.83,84000.0,9.8,9.85,9.8,9.83,84000.0
2008-04-16 10:30:00,9.83,9.84,9.75,9.75,113100.0,9.83,9.84,9.75,9.75,113100.0
2008-04-16 10:40:00,9.74,9.74,9.71,9.73,93900.0,9.74,9.74,9.71,9.73,93900.0
2008-04-16 10:50:00,9.74,9.75,9.73,9.74,95400.0,9.74,9.75,9.73,9.74,95400.0
2008-04-16 11:00:00,9.74,9.74,9.69,9.7,100800.0,9.74,9.74,9.69,9.7,100800.0
2008-04-16 11:10:00,9.7,9.74,9.7,9.74,39900.0,9.7,9.74,9.7,9.74,39900.0
2008-04-16 11:20:00,9.74,9.76,9.73,9.74,46500.0,9.74,9.76,9.73,9.74,46500.0
2008-04-16 11:30:00,9.74,9.8,9.74,9.8,100800.0,9.74,9.8,9.74,9.8,100800.0
2008-04-16 11:40:00,9.79,9.81,9.78,9.79,67500.0,9.79,9.81,9.78,9.79,67500.0
2008-04-16 11:50:00,9.8,9.85,9.79,9.83,129600.0,9.8,9.85,9.79,9.83,129600.0
2008-04-16 12:00:00,9.83,9.9,9.83,9.89,165900.0,9.83,9.9,9.83,9.89,165900.0
2008-04-16 12:10:00,9.89,9.89,9.86,9.86,72600.0,9.89,9.89,9.86,9.86,72600.0
2008-04-16 12:20:00,9.86,9.88,9.86,9.88,81600.0,9.86,9.88,9.86,9.88,81600.0
2008-04-16 12:30:00,9.88,9.89,9.86,9.87,191400.0,9.88,9.89,9.86,9.87,191400.0
2008-04-16 12:40:00,9.87,9.89,9.84,9.84,109200.0,9.87,9.89,9.84,9.84,109200.0
2008-04-16 12:50:00,9.85,9.86,9.84,9.85,53400.0,9.85,9.86,9.84,9.85,53400.0
2008-04-16 13:00:00,9.85,9.85,9.79,9.82,136200.0,9.85,9.85,9.79,9.82,136200.0
2008-04-16 13:10:00,9.82,9.82,9.79,9.8,47400.0,9.82,9.82,9.79,9.8,47400.0
2008-04-16 13:20:00,9.8,9.8,9.76,9.77,207600.0,9.8,9.8,9.76,9.77,207600.0
2008-04-16 13:30:00,9.77,9.77,9.72,9.75,227700.0,9.77,9.77,9.72,9.75,227700.0
2008-04-16 13:40:00,9.74,9.75,9.72,9.74,71700.0,9.74,9.75,9.72,9.74,71700.0
2008-04-16 13:50:00,9.74,9.74,9.71,9.71,99300.0,9.74,9.74,9.71,9.71,99300.0
2008-04-16 14:00:00,9.71,9.72,9.69,9.69,120600.0,9.71,9.72,9.69,9.69,120600.0
2008-04-16 14:10:00,9.69,9.72,9.69,9.71,104700.0,9.69,9.72,9.69,9.71,104700.0
2008-04-16 14:20:00,9.71,9.73,9.7,9.73,95100.0,9.71,9.73,9.7,9.73,95100.0
2008-04-16 14:30:00,9.73,9.75,9.72,9.75,64200.0,9.73,9.75,9.72,9.75,64200.0
2008-04-16 14:40:00,9.75,9.75,9.73,9.73,85800.0,9.75,9.75,9.73,9.73,85800.0
2008-04-16 14:50:00,9.73,9.75,9.73,9.73,137700.0,9.73,9.75,9.73,9.73,137700.0
2008-04-16 15:00:00,9.74,9.75,9.72,9.75,312300.0,9.74,9.75,9.72,9.75,312300.0
2008-04-16 15:10:00,9.75,9.75,9.72,9.73,321000.0,9.75,9.75,9.72,9.73,321000.0
2008-04-16 15:20:00,9.73,9.74,9.69,9.7,467100.0,9.73,9.74,9.69,9.7,467100.0
2008-04-16 15:30:00,9.7,9.7,9.65,9.67,383400.0,9.7,9.7,9.65,9.67,383400.0
2008-04-16 15:40:00,9.67,9.69,9.66,9.68,642000.0,9.67,9.69,9.66,9.68,642000.0
2008-04-16 15:50:00,9.68,9.69,9.66,9.66,653700.0,9.68,9.69,9.66,9.66,653700.0
2008-04-17 09:30:00,9.62,9.69,9.47,9.48,101400.0,9.62,9.69,9.47,9.48,101400.0
2008-04-17 09:40:00,9.49,9.59,9.47,9.52,91800.0,9.49,9.59,9.47,9.52,91800.0
2008-04-17 09:50:00,9.53,9.53,9.42,9.46,75300.0,9.53,9.53,9.42,9.46,75300.0
2008-04-17 10:00:00,9.47,9.52,9.4,9.5,83100.0,9.47,9.52,9.4,9.5,83100.0
2008-04-17 10:10:00,9.5,9.58,9.5,9.53,42300.0,9.5,9.58,9.5,9.53,42300.0
2008-04-17 10:20:00,9.53,9.55,9.52,9.54,52500.0,9.53,9.55,9.52,9.54,52500.0
2008-04-17 10:30:00,9.54,9.58,9.52,9.58,69300.0,9.54,9.58,9.52,9.58,69300.0
2008-04-17 10:40:00,9.58,9.61,9.54,9.54,124200.0,9.58,9.61,9.54,9.54,124200.0
2008-04-17 10:50:00,9.55,9.59,9.55,9.58,60600.0,9.55,9.59,9.55,9.58,60600.0
2008-04-17 11:00:00,9.58,9.59,9.49,9.51,152700.0,9.58,9.59,9.49,9.51,152700.0
2008-04-17 11:10:00,9.52,9.56,9.51,9.51,88800.0,9.52,9.56,9.51,9.51,88800.0
2008-04-17 11:20:00,9.52,9.54,9.5,9.51,75600.0,9.52,9.54,9.5,9.51,75600.0
2008-04-17 11:30:00,9.51,9.54,9.51,9.52,59700.0,9.51,9.54,9.51,9.52,59700.0
2008-04-17 11:40:00,9.51,9.53,9.5,9.53,62100.0,9.51,9.53,9.5,9.53,62100.0
2008-04-17 11:50:00,9.53,9.53,9.45,9.47,93600.0,9.53,9.53,9.45,9.47,93600.0
2008-04-17 12:00:00,9.47,9.49,9.46,9.48,56400.0,9.47,9.49,9.46,9.48,56400.0
2008-04-17 12:10:00,9.48,9.49,9.45,9.47,35100.0,9.48,9.49,9.45,9.47,35100.0
2008-04-17 12:20:00,9.47,9.5,9.46,9.48,42300.0,9.47,9.5,9.46,9.48,42300.0
2008-04-17 12:30:00,9.47,9.49,9.45,9.48,40800.0,9.47,9.49,9.45,9.48,40800.0
2008-04-17 12:40:00,9.48,9.51,9.48,9.5,55200.0,9.48,9.51,9.48,9.5,55200.0
2008-04-17 12:50:00,9.49,9.52,9.49,9.51,31800.0,9.49,9.52,9.49,9.51,31800.0
2008-04-17 13:00:00,9.51,9.54,9.51,9.53,54300.0,9.51,9.54,9.51,9.53,54300.0
2008-04-17 13:10:00,9.53,9.54,9.51,9.53,40500.0,9.53,9.54,9.51,9.53,40500.0
2008-04-17 13:20:00,9.53,9.57,9.52,9.56,60600.0,9.53,9.57,9.52,9.56,60600.0
2008-04-17 13:30:00,9.56,9.58,9.55,9.57,34200.0,9.56,9.58,9.55,9.57,34200.0
2008-04-17 13:40:00,9.58,9.59,9.55,9.56,38400.0,9.58,9.59,9.55,9.56,38400.0
2008-04-17 13:50:00,9.56,9.58,9.53,9.54,32700.0,9.56,9.58,9.53,9.54,32700.0
2008-04-17 14:00:00,9.54,9.56,9.53,9.54,32400.0,9.54,9.56,9.53,9.54,32400.0
2008-04-17 14:10:00,9.54,9.54,9.52,9.53,47700.0,9.54,9.54,9.52,9.53,47700.0
2008-04-17 14:20:00,9.53,9.55,9.52,9.53,50100.0,9.53,9.55,9.52,9.53,50100.0
2008-04-17 14:30:00,9.53,9.56,9.53,9.56,42600.0,9.53,9.56,9.53,9.56,42600.0
2008-04-17 14:40:00,9.56,9.56,9.53,9.53,47100.0,9.56,9.56,9.53,9.53,47100.0
2008-04-17 14:50:00,9.53,9.53,9.51,9.53,53700.0,9.53,9.53,9.51,9.53,53700.0
2008-04-17 15:00:00,9.53,9.56,9.52,9.56,79800.0,9.53,9.56,9.52,9.56,79800.0
2008-04-17 15:10:00,9.56,9.59,9.55,9.58,60300.0,9.56,9.59,9.55,9.58,60300.0
2008-04-17 15:20:00,9.58,9.59,9.56,9.57,86700.0,9.58,9.59,9.56,9.57,86700.0
2008-04-17 15:30:00,9.57,9.61,9.56,9.6,118500.0,9.57,9.61,9.56,9.6,118500.0
2008-04-17 15:40:00,9.6,9.6,9.57,9.59,95100.0,9.6,9.6,9.57,9.59,95100.0
2008-04-17 15:50:00,9.59,9.61,9.57,9.57,140400.0,9.59,9.61,9.57,9.57,140400.0
2008-04-18 09:30:00,9.77,10.0,9.7,10.0,192600.0,9.77,10.0,9.7,10.0,192600.0
2008-04-18 09:40:00,9.99,10.06,9.99,9.99,262800.0,9.99,10.06,9.99,9.99,262800.0
2008-04-18 09:50:00,10.0,10.06,9.99,10.04,231000.0,10.0,10.06,9.99,10.04,231000.0
2008-04-18 10:00:00,10.04,10.09,10.03,10.07,220500.0,10.04,10.09,10.03,10.07,220500.0
2008-04-18 10:10:00,10.06,10.19,10.05,10.18,312300.0,10.06,10.19,10.05,10.18,312300.0
2008-04-18 10:20:00,10.18,10.21,10.08,10.09,183600.0,10.18,10.21,10.08,10.09,183600.0
2008-04-18 10:30:00,10.09,10.22,10.09,10.21,197400.0,10.09,10.22,10.09,10.21,197400.0
2008-04-18 10:40:00,10.2,10.28,10.17,10.17,97500.0,10.2,10.28,10.17,10.17,97500.0
2008-04-18 10:50:00,10.17,10.22,10.17,10.21,89700.0,10.17,10.22,10.17,10.21,89700.0
2008-04-18 11:00:00,10.21,10.24,10.17,10.18,112800.0,10.21,10.24,10.17,10.18,112800.0
2008-04-18 11:10:00,10.18,10.19,10.17,10.19,82800.0,10.18,10.19,10.17,10.19,82800.0
2008-04-18 11:20:00,10.18,10.26,10.18,10.25,96000.0,10.18,10.26,10.18,10.25,96000.0
2008-04-18 11:30:00,10.24,10.27,10.24,10.26,129600.0,10.24,10.27,10.24,10.26,129600.0
2008-04-18 11:40:00,10.26,10.28,10.25,10.27,34200.0,10.26,10.28,10.25,10.27,34200.0
2008-04-18 11:50:00,10.27,10.27,10.24,10.24,77100.0,10.27,10.27,10.24,10.24,77100.0
2008-04-18 12:00:00,10.24,10.24,10.22,10.23,88800.0,10.24,10.24,10.22,10.23,88800.0
2008-04-18 12:10:00,10.22,10.23,10.21,10.23,58800.0,10.22,10.23,10.21,10.23,58800.0
2008-04-18 12:20:00,10.22,10.24,10.21,10.22,102900.0,10.22,10.24,10.21,10.22,102900.0
2008-04-18 12:30:00,10.22,10.23,10.2,10.22,83400.0,10.22,10.23,10.2,10.22,83400.0
2008-04-18 12:40:00,10.21,10.24,10.2,10.23,86100.0,10.21,10.24,10.2,10.23,86100.0
2008-04-18 12:50:00,10.22,10.24,10.22,10.23,54300.0,10.22,10.24,10.22,10.23,54300.0
2008-04-18 13:00:00,10.23,10.25,10.21,10.25,86100.0,10.23,10.25,10.21,10.25,86100.0
2008-04-18 13:10:00,10.24,10.25,10.23,10.24,50100.0,10.24,10.25,10.23,10.24,50100.0
2008-04-18 13:20:00,10.24,10.25,10.21,10.23,175500.0,10.24,10.25,10.21,10.23,175500.0
2008-04-18 13:30:00,10.23,10.26,10.23,10.23,69900.0,10.23,10.26,10.23,10.23,69900.0
2008-04-18 13:40:00,10.23,10.24,10.22,10.23,46500.0,10.23,10.24,10.22,10.23,46500.0
2008-04-18 13:50:00,10.23,10.23,10.18,10.19,207300.0,10.23,10.23,10.18,10.19,207300.0
2008-04-18 14:00:00,10.19,10.2,10.17,10.17,109200.0,10.19,10.2,10.17,10.17,109200.0
2008-04-18 14:10:00,10.17,10.19,10.17,10.18,62400.0,10.17,10.19,10.17,10.18,62400.0
2008-04-18 14:20:00,10.18,10.19,10.16,10.16,174600.0,10.18,10.19,10.16,10.16,174600.0
2008-04-18 14:30:00,10.16,10.17,10.16,10.17,72000.0,10.16,10.17,10.16,10.17,72000.0
2008-04-18 14:40:00,10.17,10.21,10.17,10.18,74400.0,10.17,10.21,10.17,10.18,74400.0
2008-04-18 14:50:00,10.18,10.18,10.17,10.18,78300.0,10.18,10.18,10.17,10.18,78300.0
2008-04-18 15:00:00,10.18,10.19,10.17,10.17,131100.0,10.18,10.19,10.17,10.17,131100.0
2008-04-18 15:10:00,10.18,10.18,10.17,10.18,169500.0,10.18,10.18,10.17,10.18,169500.0
2008-04-18 15:20:00,10.18,10.19,10.17,10.17,209400.0,10.18,10.19,10.17,10.17,209400.0
2008-04-18 15:30:00,10.18,10.19,10.17,10.18,195000.0,10.18,10.19,10.17,10.18,195000.0
2008-04-18 15:40:00,10.18,10.18,10.16,10.18,264300.0,10.18,10.18,10.16,10.18,264300.0
2008-04-18 15:50:00,10.18,10.21,10.16,10.19,365400.0,10.18,10.21,10.16,10.19,365400.0
2008-04-21 09:30:00,10.03,10.09,10.0,10.05,120000.0,10.03,10.09,10.0,10.05,120000.0
2008-04-21 09:40:00,10.05,10.07,10.01,10.06,129900.0,10.05,10.07,10.01,10.06,129900.0
2008-04-21 09:50:00,10.06,10.12,10.04,10.08,102900.0,10.06,10.12,10.04,10.08,102900.0
2008-04-21 10:00:00,10.08,10.13,10.06,10.13,128400.0,10.08,10.13,10.06,10.13,128400.0
2008-04-21 10:10:00,10.13,10.13,10.04,10.08,103200.0,10.13,10.13,10.04,10.08,103200.0
2008-04-21 10:20:00,10.08,10.11,10.08,10.09,109500.0,10.08,10.11,10.08,10.09,109500.0
2008-04-21 10:30:00,10.09,10.16,10.08,10.15,172800.0,10.09,10.16,10.08,10.15,172800.0
2008-04-21 10:40:00,10.15,10.16,10.1,10.11,62700.0,10.15,10.16,10.1,10.11,62700.0
2008-04-21 10:50:00,10.12,10.14,10.08,10.1,92100.0,10.12,10.14,10.08,10.1,92100.0
2008-04-21 11:00:00,10.1,10.1,10.08,10.1,104400.0,10.1,10.1,10.08,10.1,104400.0
2008-04-21 11:10:00,10.1,10.13,10.1,10.11,132600.0,10.1,10.13,10.1,10.11,132600.0
2008-04-21 11:20:00,10.11,10.11,10.08,10.09,108600.0,10.11,10.11,10.08,10.09,108600.0
2008-04-21 11:30:00,10.09,10.11,10.09,10.11,63900.0,10.09,10.11,10.09,10.11,63900.0
2008-04-21 11:40:00,10.11,10.14,10.11,10.14,72300.0,10.11,10.14,10.11,10.14,72300.0
2008-04-21 11:50:00,10.14,10.19,10.14,10.18,115500.0,10.14,10.19,10.14,10.18,115500.0
2008-04-21 12:00:00,10.18,10.19,10.16,10.16,73500.0,10.18,10.19,10.16,10.16,73500.0
2008-04-21 12:10:00,10.16,10.18,10.14,10.17,87900.0,10.16,10.18,10.14,10.17,87900.0
2008-04-21 12:20:00,10.18,10.22,10.17,10.21,138300.0,10.18,10.22,10.17,10.21,138300.0
2008-04-21 12:30:00,10.22,10.24,10.21,10.23,109200.0,10.22,10.24,10.21,10.23,109200.0
2008-04-21 12:40:00,10.23,10.24,10.21,10.21,48300.0,10.23,10.24,10.21,10.21,48300.0
2008-04-21 12:50:00,10.21,10.21,10.17,10.18,62400.0,10.21,10.21,10.17,10.18,62400.0
2008-04-21 13:00:00,10.19,10.22,10.18,10.22,77400.0,10.19,10.22,10.18,10.22,77400.0
2008-04-21 13:10:00,10.22,10.22,10.18,10.18,161700.0,10.22,10.22,10.18,10.18,161700.0
2008-04-21 13:20:00,10.18,10.18,10.16,10.16,50700.0,10.18,10.18,10.16,10.16,50700.0
2008-04-21 13:30:00,10.16,10.16,10.14,10.15,69900.0,10.16,10.16,10.14,10.15,69900.0
2008-04-21 13:40:00,10.15,10.15,10.11,10.11,76500.0,10.15,10.15,10.11,10.11,76500.0
2008-04-21 13:50:00,10.11,10.12,10.1,10.1,85500.0,10.11,10.12,10.1,10.1,85500.0
2008-04-21 14:00:00,10.11,10.12,10.1,10.11,72000.0,10.11,10.12,10.1,10.11,72000.0
2008-04-21 14:10:00,10.11,10.14,10.11,10.14,78300.0,10.11,10.14,10.11,10.14,78300.0
2008-04-21 14:20:00,10.14,10.16,10.13,10.15,121800.0,10.14,10.16,10.13,10.15,121800.0
2008-04-21 14:30:00,10.15,10.18,10.15,10.17,108600.0,10.15,10.18,10.15,10.17,108600.0
2008-04-21 14:40:00,10.17,10.18,10.16,10.17,71700.0,10.17,10.18,10.16,10.17,71700.0
2008-04-21 14:50:00,10.17,10.17,10.15,10.15,105000.0,10.17,10.17,10.15,10.15,105000.0
2008-04-21 15:00:00,10.15,10.18,10.15,10.17,127800.0,10.15,10.18,10.15,10.17,127800.0
2008-04-21 15:10:00,10.17,10.21,10.17,10.19,90300.0,10.17,10.21,10.17,10.19,90300.0
2008-04-21 15:20:00,10.19,10.22,10.17,10.21,128400.0,10.19,10.22,10.17,10.21,128400.0
2008-04-21 15:30:00,10.2,10.2,10.17,10.2,138900.0,10.2,10.2,10.17,10.2,138900.0
2008-04-21 15:40:00,10.2,10.23,10.19,10.22,123300.0,10.2,10.23,10.19,10.22,123300.0
2008-04-21 15:50:00,10.22,10.25,10.21,10.23,292200.0,10.22,10.25,10.21,10.23,292200.0
2008-04-22 09:30:00,10.17,10.25,9.96,10.0,95100.0,10.17,10.25,9.96,10.0,95100.0
2008-04-22 09:40:00,10.0,10.05,9.97,9.97,139800.0,10.0,10.05,9.97,9.97,139800.0
2008-04-22 09:50:00,9.96,9.97,9.88,9.95,109200.0,9.96,9.97,9.88,9.95,109200.0
2008-04-22 10:00:00,9.95,10.09,9.94,10.09,163200.0,9.95,10.09,9.94,10.09,163200.0
2008-04-22 10:10:00,10.08,10.1,10.03,10.05,87300.0,10.08,10.1,10.03,10.05,87300.0
2008-04-22 10:20:00,10.04,10.04,9.99,10.02,69900.0,10.04,10.04,9.99,10.02,69900.0
2008-04-22 10:30:00,10.02,10.03,9.98,10.0,52500.0,10.02,10.03,9.98,10.0,52500.0
2008-04-22 10:40:00,10.0,10.03,9.99,10.03,54300.0,10.0,10.03,9.99,10.03,54300.0
2008-04-22 10:50:00,10.03,10.05,10.02,10.03,46800.0,10.03,10.05,10.02,10.03,46800.0
2008-04-22 11:00:00,10.03,10.05,10.01,10.01,70800.0,10.03,10.05,10.01,10.01,70800.0
2008-04-22 11:10:00,10.01,10.04,10.0,10.0,49800.0,10.01,10.04,10.0,10.0,49800.0
2008-04-22 11:20:00,10.0,10.02,10.0,10.01,104700.0,10.0,10.02,10.0,10.01,104700.0
2008-04-22 11:30:00,10.01,10.02,10.0,10.0,62400.0,10.01,10.02,10.0,10.0,62400.0
2008-04-22 11:40:00,10.0,10.03,9.99,10.01,141300.0,10.0,10.03,9.99,10.01,141300.0
2008-04-22 11:50:00,10.0,10.02,9.99,10.0,185400.0,10.0,10.02,9.99,10.0,185400.0
2008-04-22 12:00:00,10.0,10.01,9.99,9.99,234600.0,10.0,10.01,9.99,9.99,234600.0
2008-04-22 12:10:00,9.99,9.99,9.96,9.97,180000.0,9.99,9.99,9.96,9.97,180000.0
2008-04-22 12:20:00,9.97,9.97,9.92,9.93,35700.0,9.97,9.97,9.92,9.93,35700.0
2008-04-22 12:30:00,9.93,9.93,9.87,9.88,63900.0,9.93,9.93,9.87,9.88,63900.0
2008-04-22 12:40:00,9.88,9.9,9.85,9.86,84600.0,9.88,9.9,9.85,9.86,84600.0
2008-04-22 12:50:00,9.86,9.88,9.85,9.85,47700.0,9.86,9.88,9.85,9.85,47700.0
2008-04-22 13:00:00,9.86,9.87,9.85,9.87,38700.0,9.86,9.87,9.85,9.87,38700.0
2008-04-22 13:10:00,9.87,9.87,9.85,9.85,36900.0,9.87,9.87,9.85,9.85,36900.0
2008-04-22 13:20:00,9.85,9.85,9.83,9.84,52800.0,9.85,9.85,9.83,9.84,52800.0
2008-04-22 13:30:00,9.84,9.86,9.84,9.86,83700.0,9.84,9.86,9.84,9.86,83700.0
2008-04-22 13:40:00,9.85,9.91,9.85,9.91,106800.0,9.85,9.91,9.85,9.91,106800.0
2008-04-22 13:50:00,9.91,9.94,9.9,9.93,52200.0,9.91,9.94,9.9,9.93,52200.0
2008-04-22 14:00:00,9.93,9.93,9.88,9.9,76200.0,9.93,9.93,9.88,9.9,76200.0
2008-04-22 14:10:00,9.9,9.91,9.88,9.88,78000.0,9.9,9.91,9.88,9.88,78000.0
2008-04-22 14:20:00,9.88,9.9,9.87,9.89,50700.0,9.88,9.9,9.87,9.89,50700.0
2008-04-22 14:30:00,9.9,9.9,9.86,9.86,98400.0,9.9,9.9,9.86,9.86,98400.0
2008-04-22 14:40:00,9.87,9.88,9.84,9.85,45300.0,9.87,9.88,9.84,9.85,45300.0
2008-04-22 14:50:00,9.85,9.86,9.82,9.84,100200.0,9.85,9.86,9.82,9.84,100200.0
2008-04-22 15:00:00,9.84,9.87,9.83,9.86,104100.0,9.84,9.87,9.83,9.86,104100.0
2008-04-22 15:10:00,9.86,9.87,9.85,9.86,90000.0,9.86,9.87,9.85,9.86,90000.0
2008-04-22 15:20:00,9.86,9.87,9.84,9.86,93000.0,9.86,9.87,9.84,9.86,93000.0
2008-04-22 15:30:00,9.86,9.9,9.86,9.89,96900.0,9.86,9.9,9.86,9.89,96900.0
2008-04-22 15:40:00,9.89,9.91,9.87,9.9,86100.0,9.89,9.91,9.87,9.9,86100.0
2008-04-22 15:50:00,9.89,9.91,9.88,9.89,246300.0,9.89,9.91,9.88,9.89,246300.0
2008-04-23 09:30:00,9.85,9.92,9.85,9.88,99000.0,9.85,9.92,9.85,9.88,99000.0
2008-04-23 09:40:00,9.88,9.88,9.72,9.77,129300.0,9.88,9.88,9.72,9.77,129300.0
2008-04-23 09:50:00,9.77,9.85,9.77,9.85,60300.0,9.77,9.85,9.77,9.85,60300.0
2008-04-23 10:00:00,9.85,9.9,9.82,9.9,154500.0,9.85,9.9,9.82,9.9,154500.0
2008-04-23 10:10:00,9.9,9.98,9.89,9.97,112800.0,9.9,9.98,9.89,9.97,112800.0
2008-04-23 10:20:00,9.98,10.02,9.97,10.02,116400.0,9.98,10.02,9.97,10.02,116400.0
2008-04-23 10:30:00,10.03,10.05,9.99,10.04,80700.0,10.03,10.05,9.99,10.04,80700.0
2008-04-23 10:40:00,10.04,10.08,10.01,10.05,97800.0,10.04,10.08,10.01,10.05,97800.0
2008-04-23 10:50:00,10.05,10.12,10.03,10.07,189900.0,10.05,10.12,10.03,10.07,189900.0
2008-04-23 11:00:00,10.07,10.08,10.01,10.01,78900.0,10.07,10.08,10.01,10.01,78900.0
2008-04-23 11:10:00,10.01,10.02,10.01,10.02,78600.0,10.01,10.02,10.01,10.02,78600.0
2008-04-23 11:20:00,10.02,10.04,10.02,10.03,116400.0,10.02,10.04,10.02,10.03,116400.0
2008-04-23 11:30:00,10.04,10.07,10.04,10.07,47700.0,10.04,10.07,10.04,10.07,47700.0
2008-04-23 11:40:00,10.07,10.08,10.06,10.06,37500.0,10.07,10.08,10.06,10.06,37500.0
2008-04-23 11:50:00,10.06,10.08,10.04,10.05,46500.0,10.06,10.08,10.04,10.05,46500.0
2008-04-23 12:00:00,10.05,10.05,10.02,10.03,61200.0,10.05,10.05,10.02,10.03,61200.0
2008-04-23 12:10:00,10.03,10.04,10.01,10.01,66600.0,10.03,10.04,10.01,10.01,66600.0
2008-04-23 12:20:00,10.01,10.02,9.98,10.0,105600.0,10.01,10.02,9.98,10.0,105600.0
2008-04-23 12:30:00,9.98,9.99,9.93,9.95,50400.0,9.98,9.99,9.93,9.95,50400.0
2008-04-23 12:40:00,9.95,9.96,9.93,9.93,45600.0,9.95,9.96,9.93,9.93,45600.0
2008-04-23 12:50:00,9.93,9.95,9.92,9.92,56700.0,9.93,9.95,9.92,9.92,56700.0
2008-04-23 13:00:00,9.92,9.92,9.9,9.91,84000.0,9.92,9.92,9.9,9.91,84000.0
2008-04-23 13:10:00,9.91,9.95,9.9,9.94,76200.0,9.91,9.95,9.9,9.94,76200.0
2008-04-23 13:20:00,9.95,10.01,9.95,10.01,81300.0,9.95,10.01,9.95,10.01,81300.0
2008-04-23 13:30:00,10.01,10.03,10.01,10.01,78900.0,10.01,10.03,10.01,10.01,78900.0
2008-04-23 13:40:00,10.01,10.04,9.99,10.04,50100.0,10.01,10.04,9.99,10.04,50100.0
2008-04-23 13:50:00,10.04,10.04,10.01,10.02,43500.0,10.04,10.04,10.01,10.02,43500.0
2008-04-23 14:00:00,10.02,10.03,9.99,10.0,47400.0,10.02,10.03,9.99,10.0,47400.0
2008-04-23 14:10:00,10.0,10.03,10.0,10.01,44100.0,10.0,10.03,10.0,10.01,44100.0
2008-04-23 14:20:00,10.02,10.02,10.0,10.01,40200.0,10.02,10.02,10.0,10.01,40200.0
2008-04-23 14:30:00,10.0,10.06,10.0,10.04,67500.0,10.0,10.06,10.0,10.04,67500.0
2008-04-23 14:40:00,10.05,10.06,10.03,10.04,76500.0,10.05,10.06,10.03,10.04,76500.0
2008-04-23 14:50:00,10.04,10.06,10.02,10.05,62700.0,10.04,10.06,10.02,10.05,62700.0
2008-04-23 15:00:00,10.05,10.09,10.05,10.08,86400.0,10.05,10.09,10.05,10.08,86400.0
2008-04-23 15:10:00,10.08,10.11,10.08,10.08,83100.0,10.08,10.11,10.08,10.08,83100.0
2008-04-23 15:20:00,10.08,10.11,10.05,10.05,95700.0,10.08,10.11,10.05,10.05,95700.0
2008-04-23 15:30:00,10.05,10.08,10.05,10.07,108300.0,10.05,10.08,10.05,10.07,108300.0
2008-04-23 15:40:00,10.08,10.08,10.05,10.07,127800.0,10.08,10.08,10.05,10.07,127800.0
2008-04-23 15:50:00,10.08,10.1,10.07,10.1,248100.0,10.08,10.1,10.07,10.1,248100.0
2008-04-24 09:30:00,10.13,10.3,10.12,10.25,130500.0,10.13,10.3,10.12,10.25,130500.0
2008-04-24 09:40:00,10.25,10.29,10.2,10.22,97200.0,10.25,10.29,10.2,10.22,97200.0
2008-04-24 09:50:00,10.2,10.23,10.19,10.23,42000.0,10.2,10.23,10.19,10.23,42000.0
2008-04-24 10:00:00,10.23,10.23,10.08,10.09,82500.0,10.23,10.23,10.08,10.09,82500.0
2008-04-24 10:10:00,10.08,10.16,10.08,10.16,49500.0,10.08,10.16,10.08,10.16,49500.0
2008-04-24 10:20:00,10.15,10.17,10.11,10.14,37500.0,10.15,10.17,10.11,10.14,37500.0
2008-04-24 10:30:00,10.14,10.15,10.08,10.13,57300.0,10.14,10.15,10.08,10.13,57300.0
2008-04-24 10:40:00,10.13,10.13,10.06,10.07,63600.0,10.13,10.13,10.06,10.07,63600.0
2008-04-24 10:50:00,10.07,10.08,10.03,10.04,75900.0,10.07,10.08,10.03,10.04,75900.0
2008-04-24 11:00:00,10.04,10.06,10.03,10.03,128400.0,10.04,10.06,10.03,10.03,128400.0
2008-04-24 11:10:00,10.03,10.06,10.02,10.06,226200.0,10.03,10.06,10.02,10.06,226200.0
2008-04-24 11:20:00,10.06,10.11,10.05,10.11,53700.0,10.06,10.11,10.05,10.11,53700.0
2008-04-24 11:30:00,10.11,10.15,10.07,10.14,124200.0,10.11,10.15,10.07,10.14,124200.0
2008-04-24 11:40:00,10.15,10.16,10.13,10.16,44400.0,10.15,10.16,10.13,10.16,44400.0
2008-04-24 11:50:00,10.15,10.21,10.15,10.19,119100.0,10.15,10.21,10.15,10.19,119100.0
2008-04-24 12:00:00,10.18,10.26,10.18,10.26,104100.0,10.18,10.26,10.18,10.26,104100.0
2008-04-24 12:10:00,10.27,10.32,10.27,10.29,84300.0,10.27,10.32,10.27,10.29,84300.0
2008-04-24 12:20:00,10.29,10.35,10.29,10.32,165300.0,10.29,10.35,10.29,10.32,165300.0
2008-04-24 12:30:00,10.32,10.32,10.28,10.3,71700.0,10.32,10.32,10.28,10.3,71700.0
2008-04-24 12:40:00,10.31,10.38,10.3,10.3,75900.0,10.31,10.38,10.3,10.3,75900.0
2008-04-24 12:50:00,10.3,10.3,10.26,10.29,57600.0,10.3,10.3,10.26,10.29,57600.0
2008-04-24 13:00:00,10.29,10.32,10.28,10.32,33900.0,10.29,10.32,10.28,10.32,33900.0
2008-04-24 13:10:00,10.32,10.32,10.29,10.31,41400.0,10.32,10.32,10.29,10.31,41400.0
2008-04-24 13:20:00,10.31,10.33,10.3,10.3,45900.0,10.31,10.33,10.3,10.3,45900.0
2008-04-24 13:30:00,10.3,10.32,10.3,10.31,60300.0,10.3,10.32,10.3,10.31,60300.0
2008-04-24 13:40:00,10.3,10.32,10.3,10.31,45300.0,10.3,10.32,10.3,10.31,45300.0
2008-04-24 13:50:00,10.3,10.35,10.28,10.34,72600.0,10.3,10.35,10.28,10.34,72600.0
2008-04-24 14:00:00,10.34,10.41,10.33,10.4,74400.0,10.34,10.41,10.33,10.4,74400.0
2008-04-24 14:10:00,10.41,10.49,10.39,10.45,152700.0,10.41,10.49,10.39,10.45,152700.0
2008-04-24 14:20:00,10.45,10.45,10.4,10.4,109200.0,10.45,10.45,10.4,10.4,109200.0
2008-04-24 14:30:00,10.4,10.42,10.38,10.38,83100.0,10.4,10.42,10.38,10.38,83100.0
2008-04-24 14:40:00,10.38,10.41,10.37,10.39,79200.0,10.38,10.41,10.37,10.39,79200.0
2008-04-24 14:50:00,10.4,10.4,10.32,10.33,181800.0,10.4,10.4,10.32,10.33,181800.0
2008-04-24 15:00:00,10.34,10.39,10.33,10.38,118200.0,10.34,10.39,10.33,10.38,118200.0
2008-04-24 15:10:00,10.38,10.38,10.3,10.31,117600.0,10.38,10.38,10.3,10.31,117600.0
2008-04-24 15:20:00,10.31,10.33,10.28,10.31,74400.0,10.31,10.33,10.28,10.31,74400.0
2008-04-24 15:30:00,10.31,10.35,10.3,10.3,126900.0,10.31,10.35,10.3,10.3,126900.0
2008-04-24 15:40:00,10.31,10.33,10.25,10.27,114000.0,10.31,10.33,10.25,10.27,114000.0
2008-04-24 15:50:00,10.27,10.3,10.26,10.27,153000.0,10.27,10.3,10.26,10.27,153000.0
2008-04-25 09:30:00,10.42,10.42,10.27,10.36,102300.0,10.42,10.42,10.27,10.36,102300.0
2008-04-25 09:40:00,10.37,10.44,10.35,10.35,91500.0,10.37,10.44,10.35,10.35,91500.0
2008-04-25 09:50:00,10.34,10.36,10.29,10.34,81900.0,10.34,10.36,10.29,10.34,81900.0
2008-04-25 10:00:00,10.34,10.35,10.25,10.34,113700.0,10.34,10.35,10.25,10.34,113700.0
2008-04-25 10:10:00,10.34,10.36,10.31,10.35,41700.0,10.34,10.36,10.31,10.35,41700.0
2008-04-25 10:20:00,10.36,10.42,10.36,10.39,53100.0,10.36,10.42,10.36,10.39,53100.0
2008-04-25 10:30:00,10.4,10.41,10.32,10.32,83700.0,10.4,10.41,10.32,10.32,83700.0
2008-04-25 10:40:00,10.32,10.35,10.3,10.3,32100.0,10.32,10.35,10.3,10.3,32100.0
2008-04-25 10:50:00,10.3,10.31,10.25,10.26,82500.0,10.3,10.31,10.25,10.26,82500.0
2008-04-25 11:00:00,10.26,10.28,10.24,10.25,76500.0,10.26,10.28,10.24,10.25,76500.0
2008-04-25 11:10:00,10.24,10.25,10.15,10.16,56700.0,10.24,10.25,10.15,10.16,56700.0
2008-04-25 11:20:00,10.15,10.16,10.13,10.16,74700.0,10.15,10.16,10.13,10.16,74700.0
2008-04-25 11:30:00,10.16,10.16,10.15,10.15,41400.0,10.16,10.16,10.15,10.15,41400.0
2008-04-25 11:40:00,10.15,10.2,10.15,10.2,33900.0,10.15,10.2,10.15,10.2,33900.0
2008-04-25 11:50:00,10.2,10.26,10.2,10.25,61500.0,10.2,10.26,10.2,10.25,61500.0
2008-04-25 12:00:00,10.25,10.25,10.2,10.24,89400.0,10.25,10.25,10.2,10.24,89400.0
2008-04-25 12:10:00,10.24,10.29,10.24,10.26,70500.0,10.24,10.29,10.24,10.26,70500.0
2008-04-25 12:20:00,10.26,10.26,10.24,10.25,24300.0,10.26,10.26,10.24,10.25,24300.0
2008-04-25 12:30:00,10.24,10.25,10.21,10.22,86700.0,10.24,10.25,10.21,10.22,86700.0
2008-04-25 12:40:00,10.22,10.23,10.19,10.19,44100.0,10.22,10.23,10.19,10.19,44100.0
2008-04-25 12:50:00,10.19,10.21,10.18,10.19,15600.0,10.19,10.21,10.18,10.19,15600.0
2008-04-25 13:00:00,10.19,10.22,10.19,10.21,38700.0,10.19,10.22,10.19,10.21,38700.0
2008-04-25 13:10:00,10.21,10.21,10.18,10.19,33300.0,10.21,10.21,10.18,10.19,33300.0
2008-04-25 13:20:00,10.19,10.2,10.18,10.18,36000.0,10.19,10.2,10.18,10.18,36000.0
2008-04-25 13:30:00,10.18,10.22,10.16,10.22,62100.0,10.18,10.22,10.16,10.22,62100.0
2008-04-25 13:40:00,10.22,10.23,10.2,10.23,39600.0,10.22,10.23,10.2,10.23,39600.0
2008-04-25 13:50:00,10.23,10.27,10.23,10.27,33900.0,10.23,10.27,10.23,10.27,33900.0
2008-04-25 14:00:00,10.27,10.31,10.27,10.31,33300.0,10.27,10.31,10.27,10.31,33300.0
2008-04-25 14:10:00,10.32,10.33,10.3,10.31,37500.0,10.32,10.33,10.3,10.31,37500.0
2008-04-25 14:20:00,10.32,10.32,10.29,10.32,22200.0,10.32,10.32,10.29,10.32,22200.0
2008-04-25 14:30:00,10.32,10.35,10.31,10.33,29400.0,10.32,10.35,10.31,10.33,29400.0
2008-04-25 14:40:00,10.34,10.35,10.31,10.34,31500.0,10.34,10.35,10.31,10.34,31500.0
2008-04-25 14:50:00,10.34,10.38,10.34,10.36,59400.0,10.34,10.38,10.34,10.36,59400.0
2008-04-25 15:00:00,10.36,10.43,10.36,10.43,97200.0,10.36,10.43,10.36,10.43,97200.0
2008-04-25 15:10:00,10.43,10.46,10.43,10.46,57300.0,10.43,10.46,10.43,10.46,57300.0
2008-04-25 15:20:00,10.46,10.48,10.44,10.44,111000.0,10.46,10.48,10.44,10.44,111000.0
2008-04-25 15:30:00,10.45,10.48,10.44,10.48,72000.0,10.45,10.48,10.44,10.48,72000.0
2008-04-25 15:40:00,10.48,10.49,10.45,10.48,128400.0,10.48,10.49,10.45,10.48,128400.0
2008-04-25 15:50:00,10.48,10.52,10.48,10.5,297900.0,10.48,10.52,10.48,10.5,297900.0
2008-04-28 09:30:00,10.51,10.51,10.34,10.34,53100.0,10.51,10.51,10.34,10.34,53100.0
2008-04-28 09:40:00,10.35,10.35,10.21,10.22,52500.0,10.35,10.35,10.21,10.22,52500.0
2008-04-28 09:50:00,10.23,10.31,10.21,10.31,84300.0,10.23,10.31,10.21,10.31,84300.0
2008-04-28 10:00:00,10.31,10.31,10.26,10.3,94500.0,10.31,10.31,10.26,10.3,94500.0
2008-04-28 10:10:00,10.3,10.37,10.29,10.34,82500.0,10.3,10.37,10.29,10.34,82500.0
2008-04-28 10:20:00,10.33,10.33,10.29,10.3,49800.0,10.33,10.33,10.29,10.3,49800.0
2008-04-28 10:30:00,10.3,10.36,10.3,10.34,159600.0,10.3,10.36,10.3,10.34,159600.0
2008-04-28 10:40:00,10.35,10.36,10.28,10.28,64800.0,10.35,10.36,10.28,10.28,64800.0
2008-04-28 10:50:00,10.28,10.32,10.27,10.32,85800.0,10.28,10.32,10.27,10.32,85800.0
2008-04-28 11:00:00,10.32,10.33,10.29,10.29,62100.0,10.32,10.33,10.29,10.29,62100.0
2008-04-28 11:10:00,10.3,10.3,10.26,10.28,61800.0,10.3,10.3,10.26,10.28,61800.0
2008-04-28 11:20:00,10.28,10.33,10.27,10.33,44400.0,10.28,10.33,10.27,10.33,44400.0
2008-04-28 11:30:00,10.32,10.32,10.27,10.3,47400.0,10.32,10.32,10.27,10.3,47400.0
2008-04-28 11:40:00,10.3,10.3,10.28,10.29,43800.0,10.3,10.3,10.28,10.29,43800.0
2008-04-28 11:50:00,10.29,10.32,10.28,10.3,29700.0,10.29,10.32,10.28,10.3,29700.0
2008-04-28 12:00:00,10.3,10.33,10.3,10.33,27000.0,10.3,10.33,10.3,10.33,27000.0
2008-04-28 12:10:00,10.33,10.36,10.33,10.34,89400.0,10.33,10.36,10.33,10.34,89400.0
2008-04-28 12:20:00,10.34,10.37,10.34,10.35,41400.0,10.34,10.37,10.34,10.35,41400.0
2008-04-28 12:30:00,10.35,10.37,10.34,10.34,75000.0,10.35,10.37,10.34,10.34,75000.0
2008-04-28 12:40:00,10.34,10.34,10.3,10.33,57900.0,10.34,10.34,10.3,10.33,57900.0
2008-04-28 12:50:00,10.33,10.34,10.32,10.33,28500.0,10.33,10.34,10.32,10.33,28500.0
2008-04-28 13:00:00,10.33,10.36,10.33,10.35,48300.0,10.33,10.36,10.33,10.35,48300.0
2008-04-28 13:10:00,10.34,10.35,10.32,10.32,46800.0,10.34,10.35,10.32,10.32,46800.0
2008-04-28 13:20:00,10.33,10.34,10.32,10.34,56100.0,10.33,10.34,10.32,10.34,56100.0
2008-04-28 13:30:00,10.35,10.36,10.34,10.35,45000.0,10.35,10.36,10.34,10.35,45000.0
2008-04-28 13:40:00,10.35,10.38,10.34,10.37,62100.0,10.35,10.38,10.34,10.37,62100.0
2008-04-28 13:50:00,10.37,10.42,10.37,10.41,29100.0,10.37,10.42,10.37,10.41,29100.0
2008-04-28 14:00:00,10.42,10.43,10.4,10.42,29700.0,10.42,10.43,10.4,10.42,29700.0
2008-04-28 14:10:00,10.42,10.42,10.38,10.38,30900.0,10.42,10.42,10.38,10.38,30900.0
2008-04-28 14:20:00,10.38,10.39,10.36,10.36,45600.0,10.38,10.39,10.36,10.36,45600.0
2008-04-28 14:30:00,10.36,10.37,10.35,10.36,31200.0,10.36,10.37,10.35,10.36,31200.0
2008-04-28 14:40:00,10.36,10.37,10.34,10.34,38100.0,10.36,10.37,10.34,10.34,38100.0
2008-04-28 14:50:00,10.34,10.34,10.31,10.31,63900.0,10.34,10.34,10.31,10.31,63900.0
2008-04-28 15:00:00,10.32,10.33,10.29,10.3,110700.0,10.32,10.33,10.29,10.3,110700.0
2008-04-28 15:10:00,10.3,10.31,10.3,10.31,127800.0,10.3,10.31,10.3,10.31,127800.0
2008-04-28 15:20:00,10.31,10.32,10.28,10.29,79200.0,10.31,10.32,10.28,10.29,79200.0
2008-04-28 15:30:00,10.28,10.3,10.27,10.29,106800.0,10.28,10.3,10.27,10.29,106800.0
2008-04-28 15:40:00,10.29,10.29,10.26,10.26,66000.0,10.29,10.29,10.26,10.26,66000.0
2008-04-28 15:50:00,10.27,10.27,10.25,10.26,141900.0,10.27,10.27,10.25,10.26,141900.0
2008-04-29 09:30:00,10.25,10.37,10.25,10.35,45300.0,10.25,10.37,10.25,10.35,45300.0
2008-04-29 09:40:00,10.36,10.39,10.3,10.34,48000.0,10.36,10.39,10.3,10.34,48000.0
2008-04-29 09:50:00,10.36,10.37,10.32,10.32,24900.0,10.36,10.37,10.32,10.32,24900.0
2008-04-29 10:00:00,10.35,10.36,10.23,10.23,64800.0,10.35,10.36,10.23,10.23,64800.0
2008-04-29 10:10:00,10.24,10.26,10.23,10.24,96900.0,10.24,10.26,10.23,10.24,96900.0
2008-04-29 10:20:00,10.24,10.25,10.17,10.18,112200.0,10.24,10.25,10.17,10.18,112200.0
2008-04-29 10:30:00,10.18,10.18,10.13,10.14,66600.0,10.18,10.18,10.13,10.14,66600.0
2008-04-29 10:40:00,10.15,10.21,10.14,10.17,47700.0,10.15,10.21,10.14,10.17,47700.0
2008-04-29 10:50:00,10.17,10.17,10.14,10.17,51000.0,10.17,10.17,10.14,10.17,51000.0
2008-04-29 11:00:00,10.16,10.16,10.13,10.14,48300.0,10.16,10.16,10.13,10.14,48300.0
2008-04-29 11:10:00,10.15,10.15,10.12,10.14,51900.0,10.15,10.15,10.12,10.14,51900.0
2008-04-29 11:20:00,10.15,10.19,10.13,10.18,139500.0,10.15,10.19,10.13,10.18,139500.0
2008-04-29 11:30:00,10.18,10.21,10.13,10.15,246900.0,10.18,10.21,10.13,10.15,246900.0
2008-04-29 11:40:00,10.14,10.17,10.14,10.16,32700.0,10.14,10.17,10.14,10.16,32700.0
2008-04-29 11:50:00,10.17,10.18,10.16,10.17,18300.0,10.17,10.18,10.16,10.17,18300.0
2008-04-29 12:00:00,10.17,10.2,10.17,10.2,23100.0,10.17,10.2,10.17,10.2,23100.0
2008-04-29 12:10:00,10.2,10.22,10.18,10.21,27600.0,10.2,10.22,10.18,10.21,27600.0
2008-04-29 12:20:00,10.21,10.28,10.2,10.28,50400.0,10.21,10.28,10.2,10.28,50400.0
2008-04-29 12:30:00,10.28,10.3,10.25,10.25,86700.0,10.28,10.3,10.25,10.25,86700.0
2008-04-29 12:40:00,10.25,10.26,10.23,10.25,100500.0,10.25,10.26,10.23,10.25,100500.0
2008-04-29 12:50:00,10.25,10.26,10.23,10.23,61500.0,10.25,10.26,10.23,10.23,61500.0
2008-04-29 13:00:00,10.23,10.26,10.23,10.26,18600.0,10.23,10.26,10.23,10.26,18600.0
2008-04-29 13:10:00,10.27,10.3,10.27,10.3,57000.0,10.27,10.3,10.27,10.3,57000.0
2008-04-29 13:20:00,10.3,10.31,10.28,10.29,31200.0,10.3,10.31,10.28,10.29,31200.0
2008-04-29 13:30:00,10.29,10.34,10.29,10.33,67500.0,10.29,10.34,10.29,10.33,67500.0
2008-04-29 13:40:00,10.33,10.33,10.3,10.3,37800.0,10.33,10.33,10.3,10.3,37800.0
2008-04-29 13:50:00,10.31,10.31,10.28,10.29,50100.0,10.31,10.31,10.28,10.29,50100.0
2008-04-29 14:00:00,10.29,10.3,10.27,10.28,70200.0,10.29,10.3,10.27,10.28,70200.0
2008-04-29 14:10:00,10.28,10.33,10.28,10.31,121800.0,10.28,10.33,10.28,10.31,121800.0
2008-04-29 14:20:00,10.32,10.34,10.31,10.33,33900.0,10.32,10.34,10.31,10.33,33900.0
2008-04-29 14:30:00,10.33,10.34,10.31,10.33,75600.0,10.33,10.34,10.31,10.33,75600.0
2008-04-29 14:40:00,10.33,10.34,10.32,10.33,110700.0,10.33,10.34,10.32,10.33,110700.0
2008-04-29 14:50:00,10.34,10.36,10.34,10.35,38400.0,10.34,10.36,10.34,10.35,38400.0
2008-04-29 15:00:00,10.35,10.37,10.35,10.35,51900.0,10.35,10.37,10.35,10.35,51900.0
2008-04-29 15:10:00,10.36,10.38,10.35,10.37,104700.0,10.36,10.38,10.35,10.37,104700.0
2008-04-29 15:20:00,10.37,10.37,10.35,10.36,107400.0,10.37,10.37,10.35,10.36,107400.0
2008-04-29 15:30:00,10.36,10.38,10.35,10.38,120300.0,10.36,10.38,10.35,10.38,120300.0
2008-04-29 15:40:00,10.38,10.4,10.36,10.36,159000.0,10.38,10.4,10.36,10.36,159000.0
2008-04-29 15:50:00,10.36,10.37,10.34,10.37,171900.0,10.36,10.37,10.34,10.37,171900.0
2008-04-30 09:30:00,10.4,10.41,10.21,10.28,45600.0,10.4,10.41,10.21,10.28,45600.0
2008-04-30 09:40:00,10.25,10.29,10.19,10.29,98100.0,10.25,10.29,10.19,10.29,98100.0
2008-04-30 09:50:00,10.29,10.37,10.29,10.35,335700.0,10.29,10.37,10.29,10.35,335700.0
2008-04-30 10:00:00,10.36,10.39,10.33,10.37,39600.0,10.36,10.39,10.33,10.37,39600.0
2008-04-30 10:10:00,10.37,10.38,10.33,10.35,153900.0,10.37,10.38,10.33,10.35,153900.0
2008-04-30 10:20:00,10.35,10.38,10.35,10.36,62100.0,10.35,10.38,10.35,10.36,62100.0
2008-04-30 10:30:00,10.37,10.5,10.37,10.48,146700.0,10.37,10.5,10.37,10.48,146700.0
2008-04-30 10:40:00,10.48,10.5,10.46,10.47,33600.0,10.48,10.5,10.46,10.47,33600.0
2008-04-30 10:50:00,10.46,10.56,10.46,10.55,83400.0,10.46,10.56,10.46,10.55,83400.0
2008-04-30 11:00:00,10.55,10.57,10.54,10.56,60900.0,10.55,10.57,10.54,10.56,60900.0
2008-04-30 11:10:00,10.56,10.61,10.55,10.6,65400.0,10.56,10.61,10.55,10.6,65400.0
2008-04-30 11:20:00,10.59,10.65,10.59,10.65,74700.0,10.59,10.65,10.59,10.65,74700.0
2008-04-30 11:30:00,10.65,10.69,10.64,10.68,102300.0,10.65,10.69,10.64,10.68,102300.0
2008-04-30 11:40:00,10.68,10.7,10.67,10.7,144000.0,10.68,10.7,10.67,10.7,144000.0
2008-04-30 11:50:00,10.69,10.7,10.67,10.7,49200.0,10.69,10.7,10.67,10.7,49200.0
2008-04-30 12:00:00,10.69,10.7,10.67,10.7,74100.0,10.69,10.7,10.67,10.7,74100.0
2008-04-30 12:10:00,10.7,10.76,10.69,10.74,113400.0,10.7,10.76,10.69,10.74,113400.0
2008-04-30 12:20:00,10.74,10.76,10.74,10.76,74100.0,10.74,10.76,10.74,10.76,74100.0
2008-04-30 12:30:00,10.75,10.81,10.75,10.8,82500.0,10.75,10.81,10.75,10.8,82500.0
2008-04-30 12:40:00,10.8,10.82,10.77,10.77,153600.0,10.8,10.82,10.77,10.77,153600.0
2008-04-30 12:50:00,10.78,10.8,10.73,10.73,78300.0,10.78,10.8,10.73,10.73,78300.0
2008-04-30 13:00:00,10.74,10.74,10.72,10.72,32400.0,10.74,10.74,10.72,10.72,32400.0
2008-04-30 13:10:00,10.72,10.73,10.69,10.7,190800.0,10.72,10.73,10.69,10.7,190800.0
2008-04-30 13:20:00,10.7,10.71,10.7,10.71,36000.0,10.7,10.71,10.7,10.71,36000.0
2008-04-30 13:30:00,10.71,10.71,10.71,10.71,33300.0,10.71,10.71,10.71,10.71,33300.0
2008-04-30 13:40:00,10.71,10.71,10.7,10.71,76800.0,10.71,10.71,10.7,10.71,76800.0
2008-04-30 13:50:00,10.71,10.72,10.71,10.72,75900.0,10.71,10.72,10.71,10.72,75900.0
2008-04-30 14:00:00,10.72,10.73,10.7,10.73,146400.0,10.72,10.73,10.7,10.73,146400.0
2008-04-30 14:10:00,10.72,10.79,10.66,10.76,160200.0,10.72,10.79,10.66,10.76,160200.0
2008-04-30 14:20:00,10.78,10.79,10.65,10.7,205500.0,10.78,10.79,10.65,10.7,205500.0
2008-04-30 14:30:00,10.69,10.72,10.65,10.66,96600.0,10.69,10.72,10.65,10.66,96600.0
2008-04-30 14:40:00,10.67,10.67,10.59,10.59,60300.0,10.67,10.67,10.59,10.59,60300.0
2008-04-30 14:50:00,10.59,10.6,10.53,10.54,99300.0,10.59,10.6,10.53,10.54,99300.0
2008-04-30 15:00:00,10.54,10.59,10.52,10.58,154200.0,10.54,10.59,10.52,10.58,154200.0
2008-04-30 15:10:00,10.58,10.59,10.49,10.53,161100.0,10.58,10.59,10.49,10.53,161100.0
2008-04-30 15:20:00,10.53,10.55,10.49,10.51,132600.0,10.53,10.55,10.49,10.51,132600.0
2008-04-30 15:30:00,10.51,10.54,10.49,10.53,103800.0,10.51,10.54,10.49,10.53,103800.0
2008-04-30 15:40:00,10.53,10.54,10.49,10.54,127500.0,10.53,10.54,10.49,10.54,127500.0
2008-04-30 15:50:00,10.53,10.56,10.52,10.53,353400.0,10.53,10.56,10.52,10.53,353400.0
2008-05-01 09:30:00,10.52,10.58,10.44,10.49,96000.0,10.52,10.58,10.44,10.49,96000.0
2008-05-01 09:40:00,10.49,10.61,10.44,10.57,70500.0,10.49,10.61,10.44,10.57,70500.0
2008-05-01 09:50:00,10.57,10.58,10.49,10.49,53100.0,10.57,10.58,10.49,10.49,53100.0
2008-05-01 10:00:00,10.5,10.59,10.5,10.54,59400.0,10.5,10.59,10.5,10.54,59400.0
2008-05-01 10:10:00,10.54,10.55,10.5,10.5,96300.0,10.54,10.55,10.5,10.5,96300.0
2008-05-01 10:20:00,10.5,10.61,10.5,10.6,109800.0,10.5,10.61,10.5,10.6,109800.0
2008-05-01 10:30:00,10.6,10.64,10.6,10.63,66300.0,10.6,10.64,10.6,10.63,66300.0
2008-05-01 10:40:00,10.63,10.63,10.56,10.57,88800.0,10.63,10.63,10.56,10.57,88800.0
2008-05-01 10:50:00,10.57,10.64,10.57,10.62,122700.0,10.57,10.64,10.57,10.62,122700.0
2008-05-01 11:00:00,10.62,10.71,10.62,10.69,221100.0,10.62,10.71,10.62,10.69,221100.0
2008-05-01 11:10:00,10.69,10.7,10.63,10.63,116700.0,10.69,10.7,10.63,10.63,116700.0
2008-05-01 11:20:00,10.64,10.64,10.58,10.58,84900.0,10.64,10.64,10.58,10.58,84900.0
2008-05-01 11:30:00,10.58,10.6,10.56,10.57,213900.0,10.58,10.6,10.56,10.57,213900.0
2008-05-01 11:40:00,10.57,10.59,10.57,10.58,99300.0,10.57,10.59,10.57,10.58,99300.0
2008-05-01 11:50:00,10.58,10.61,10.58,10.6,180600.0,10.58,10.61,10.58,10.6,180600.0
2008-05-01 12:00:00,10.61,10.61,10.58,10.59,172500.0,10.61,10.61,10.58,10.59,172500.0
2008-05-01 12:10:00,10.59,10.61,10.58,10.61,152100.0,10.59,10.61,10.58,10.61,152100.0
2008-05-01 12:20:00,10.61,10.61,10.58,10.59,144600.0,10.61,10.61,10.58,10.59,144600.0
2008-05-01 12:30:00,10.59,10.61,10.59,10.6,156900.0,10.59,10.61,10.59,10.6,156900.0
2008-05-01 12:40:00,10.59,10.6,10.58,10.59,125400.0,10.59,10.6,10.58,10.59,125400.0
2008-05-01 12:50:00,10.59,10.61,10.58,10.59,219000.0,10.59,10.61,10.58,10.59,219000.0
2008-05-01 13:00:00,10.59,10.61,10.58,10.59,158400.0,10.59,10.61,10.58,10.59,158400.0
2008-05-01 13:10:00,10.59,10.61,10.58,10.61,261000.0,10.59,10.61,10.58,10.61,261000.0
2008-05-01 13:20:00,10.61,10.62,10.59,10.59,243000.0,10.61,10.62,10.59,10.59,243000.0
2008-05-01 13:30:00,10.6,10.6,10.57,10.59,129300.0,10.6,10.6,10.57,10.59,129300.0
2008-05-01 13:40:00,10.6,10.6,10.56,10.57,72000.0,10.6,10.6,10.56,10.57,72000.0
2008-05-01 13:50:00,10.57,10.57,10.53,10.54,131400.0,10.57,10.57,10.53,10.54,131400.0
2008-05-01 14:00:00,10.54,10.55,10.52,10.53,123000.0,10.54,10.55,10.52,10.53,123000.0
2008-05-01 14:10:00,10.53,10.58,10.53,10.57,56400.0,10.53,10.58,10.53,10.57,56400.0
2008-05-01 14:20:00,10.58,10.58,10.52,10.52,154800.0,10.58,10.58,10.52,10.52,154800.0
2008-05-01 14:30:00,10.52,10.56,10.52,10.55,63900.0,10.52,10.56,10.52,10.55,63900.0
2008-05-01 14:40:00,10.55,10.56,10.52,10.54,125400.0,10.55,10.56,10.52,10.54,125400.0
2008-05-01 14:50:00,10.54,10.54,10.49,10.5,321000.0,10.54,10.54,10.49,10.5,321000.0
2008-05-01 15:00:00,10.5,10.54,10.5,10.51,195300.0,10.5,10.54,10.5,10.51,195300.0
2008-05-01 15:10:00,10.52,10.53,10.51,10.52,281100.0,10.52,10.53,10.51,10.52,281100.0
2008-05-01 15:20:00,10.52,10.54,10.51,10.53,178500.0,10.52,10.54,10.51,10.53,178500.0
2008-05-01 15:30:00,10.53,10.53,10.52,10.52,328500.0,10.53,10.53,10.52,10.52,328500.0
2008-05-01 15:40:00,10.52,10.54,10.52,10.53,186600.0,10.52,10.54,10.52,10.53,186600.0
2008-05-01 15:50:00,10.53,10.54,10.52,10.53,261900.0,10.53,10.54,10.52,10.53,261900.0
2008-05-02 09:30:00,10.63,10.67,10.44,10.53,82200.0,10.63,10.67,10.44,10.53,82200.0
2008-05-02 09:40:00,10.49,10.58,10.44,10.47,58200.0,10.49,10.58,10.44,10.47,58200.0
2008-05-02 09:50:00,10.47,10.56,10.47,10.49,71100.0,10.47,10.56,10.47,10.49,71100.0
2008-05-02 10:00:00,10.5,10.55,10.47,10.51,150000.0,10.5,10.55,10.47,10.51,150000.0
2008-05-02 10:10:00,10.52,10.53,10.48,10.49,72000.0,10.52,10.53,10.48,10.49,72000.0
2008-05-02 10:20:00,10.49,10.51,10.44,10.45,91800.0,10.49,10.51,10.44,10.45,91800.0
2008-05-02 10:30:00,10.45,10.49,10.44,10.45,80100.0,10.45,10.49,10.44,10.45,80100.0
2008-05-02 10:40:00,10.45,10.49,10.42,10.47,99900.0,10.45,10.49,10.42,10.47,99900.0
2008-05-02 10:50:00,10.47,10.5,10.41,10.41,107700.0,10.47,10.5,10.41,10.41,107700.0
2008-05-02 11:00:00,10.41,10.49,10.39,10.49,94500.0,10.41,10.49,10.39,10.49,94500.0
2008-05-02 11:10:00,10.49,10.5,10.41,10.41,115800.0,10.49,10.5,10.41,10.41,115800.0
2008-05-02 11:20:00,10.41,10.41,10.32,10.32,175800.0,10.41,10.41,10.32,10.32,175800.0
2008-05-02 11:30:00,10.32,10.33,10.27,10.28,164400.0,10.32,10.33,10.27,10.28,164400.0
2008-05-02 11:40:00,10.27,10.29,10.26,10.28,86400.0,10.27,10.29,10.26,10.28,86400.0
2008-05-02 11:50:00,10.28,10.29,10.19,10.2,110700.0,10.28,10.29,10.19,10.2,110700.0
2008-05-02 12:00:00,10.2,10.22,10.18,10.22,114600.0,10.2,10.22,10.18,10.22,114600.0
2008-05-02 12:10:00,10.22,10.26,10.2,10.23,153000.0,10.22,10.26,10.2,10.23,153000.0
2008-05-02 12:20:00,10.23,10.23,10.21,10.22,120300.0,10.23,10.23,10.21,10.22,120300.0
2008-05-02 12:30:00,10.23,10.27,10.22,10.26,74100.0,10.23,10.27,10.22,10.26,74100.0
2008-05-02 12:40:00,10.26,10.26,10.22,10.23,124500.0,10.26,10.26,10.22,10.23,124500.0
2008-05-02 12:50:00,10.23,10.27,10.22,10.27,109500.0,10.23,10.27,10.22,10.27,109500.0
2008-05-02 13:00:00,10.26,10.27,10.19,10.22,186000.0,10.26,10.27,10.19,10.22,186000.0
2008-05-02 13:10:00,10.22,10.25,10.2,10.22,125700.0,10.22,10.25,10.2,10.22,125700.0
2008-05-02 13:20:00,10.22,10.25,10.21,10.25,67500.0,10.22,10.25,10.21,10.25,67500.0
2008-05-02 13:30:00,10.25,10.27,10.25,10.26,104100.0,10.25,10.27,10.25,10.26,104100.0
2008-05-02 13:40:00,10.26,10.31,10.26,10.31,111900.0,10.26,10.31,10.26,10.31,111900.0
2008-05-02 13:50:00,10.31,10.31,10.28,10.3,115800.0,10.31,10.31,10.28,10.3,115800.0
2008-05-02 14:00:00,10.3,10.33,10.25,10.28,117900.0,10.3,10.33,10.25,10.28,117900.0
2008-05-02 14:10:00,10.27,10.31,10.26,10.27,70500.0,10.27,10.31,10.26,10.27,70500.0
2008-05-02 14:20:00,10.27,10.28,10.23,10.23,55800.0,10.27,10.28,10.23,10.23,55800.0
2008-05-02 14:30:00,10.23,10.28,10.22,10.28,103800.0,10.23,10.28,10.22,10.28,103800.0
2008-05-02 14:40:00,10.28,10.29,10.24,10.28,91200.0,10.28,10.29,10.24,10.28,91200.0
2008-05-02 14:50:00,10.28,10.29,10.26,10.26,117000.0,10.28,10.29,10.26,10.26,117000.0
2008-05-02 15:00:00,10.26,10.32,10.26,10.32,147300.0,10.26,10.32,10.26,10.32,147300.0
2008-05-02 15:10:00,10.31,10.35,10.31,10.33,147000.0,10.31,10.35,10.31,10.33,147000.0
2008-05-02 15:20:00,10.33,10.34,10.3,10.31,128100.0,10.33,10.34,10.3,10.31,128100.0
2008-05-02 15:30:00,10.31,10.32,10.28,10.3,115200.0,10.31,10.32,10.28,10.3,115200.0
2008-05-02 15:40:00,10.29,10.3,10.25,10.26,133200.0,10.29,10.3,10.25,10.26,133200.0
2008-05-02 15:50:00,10.26,10.31,10.26,10.29,176700.0,10.26,10.31,10.26,10.29,176700.0
2008-05-05 09:30:00,10.32,10.32,10.06,10.15,99300.0,10.32,10.32,10.06,10.15,99300.0
2008-05-05 09:40:00,10.14,10.2,10.05,10.18,84600.0,10.14,10.2,10.05,10.18,84600.0
2008-05-05 09:50:00,10.17,10.2,10.15,10.19,31800.0,10.17,10.2,10.15,10.19,31800.0
2008-05-05 10:00:00,10.19,10.38,10.19,10.34,83100.0,10.19,10.38,10.19,10.34,83100.0
2008-05-05 10:10:00,10.33,10.36,10.21,10.21,76500.0,10.33,10.36,10.21,10.21,76500.0
2008-05-05 10:20:00,10.2,10.28,10.16,10.18,35700.0,10.2,10.28,10.16,10.18,35700.0
2008-05-05 10:30:00,10.17,10.21,10.15,10.19,174900.0,10.17,10.21,10.15,10.19,174900.0
2008-05-05 10:40:00,10.19,10.29,10.19,10.25,52200.0,10.19,10.29,10.19,10.25,52200.0
2008-05-05 10:50:00,10.25,10.26,10.17,10.17,24300.0,10.25,10.26,10.17,10.17,24300.0
2008-05-05 11:00:00,10.17,10.18,10.12,10.14,68100.0,10.17,10.18,10.12,10.14,68100.0
2008-05-05 11:10:00,10.14,10.18,10.13,10.15,42300.0,10.14,10.18,10.13,10.15,42300.0
2008-05-05 11:20:00,10.14,10.15,10.13,10.15,25800.0,10.14,10.15,10.13,10.15,25800.0
2008-05-05 11:30:00,10.16,10.22,10.16,10.18,60000.0,10.16,10.22,10.16,10.18,60000.0
2008-05-05 11:40:00,10.18,10.22,10.18,10.2,28800.0,10.18,10.22,10.18,10.2,28800.0
2008-05-05 11:50:00,10.2,10.22,10.19,10.21,25200.0,10.2,10.22,10.19,10.21,25200.0
2008-05-05 12:00:00,10.21,10.22,10.2,10.22,17400.0,10.21,10.22,10.2,10.22,17400.0
2008-05-05 12:10:00,10.22,10.23,10.21,10.23,33600.0,10.22,10.23,10.21,10.23,33600.0
2008-05-05 12:20:00,10.22,10.22,10.21,10.22,57600.0,10.22,10.22,10.21,10.22,57600.0
2008-05-05 12:30:00,10.22,10.25,10.22,10.25,28500.0,10.22,10.25,10.22,10.25,28500.0
2008-05-05 12:40:00,10.25,10.26,10.24,10.26,33300.0,10.25,10.26,10.24,10.26,33300.0
2008-05-05 12:50:00,10.27,10.27,10.25,10.26,21300.0,10.27,10.27,10.25,10.26,21300.0
2008-05-05 13:00:00,10.26,10.27,10.24,10.27,44100.0,10.26,10.27,10.24,10.27,44100.0
2008-05-05 13:10:00,10.28,10.29,10.24,10.25,49500.0,10.28,10.29,10.24,10.25,49500.0
2008-05-05 13:20:00,10.24,10.25,10.22,10.23,25200.0,10.24,10.25,10.22,10.23,25200.0
2008-05-05 13:30:00,10.23,10.25,10.23,10.24,31500.0,10.23,10.25,10.23,10.24,31500.0
2008-05-05 13:40:00,10.24,10.24,10.21,10.22,29100.0,10.24,10.24,10.21,10.22,29100.0
2008-05-05 13:50:00,10.21,10.21,10.19,10.19,40500.0,10.21,10.21,10.19,10.19,40500.0
2008-05-05 14:00:00,10.19,10.22,10.19,10.22,47100.0,10.19,10.22,10.19,10.22,47100.0
2008-05-05 14:10:00,10.22,10.22,10.19,10.2,57300.0,10.22,10.22,10.19,10.2,57300.0
2008-05-05 14:20:00,10.2,10.25,10.18,10.24,86400.0,10.2,10.25,10.18,10.24,86400.0
2008-05-05 14:30:00,10.24,10.28,10.21,10.22,197100.0,10.24,10.28,10.21,10.22,197100.0
2008-05-05 14:40:00,10.21,10.25,10.2,10.24,55500.0,10.21,10.25,10.2,10.24,55500.0
2008-05-05 14:50:00,10.24,10.28,10.24,10.27,110100.0,10.24,10.28,10.24,10.27,110100.0
2008-05-05 15:00:00,10.27,10.28,10.24,10.25,87000.0,10.27,10.28,10.24,10.25,87000.0
2008-05-05 15:10:00,10.25,10.3,10.24,10.3,151200.0,10.25,10.3,10.24,10.3,151200.0
2008-05-05 15:20:00,10.3,10.31,10.27,10.27,138600.0,10.3,10.31,10.27,10.27,138600.0
2008-05-05 15:30:00,10.27,10.31,10.27,10.3,284400.0,10.27,10.31,10.27,10.3,284400.0
2008-05-05 15:40:00,10.3,10.33,10.27,10.31,259200.0,10.3,10.33,10.27,10.31,259200.0
2008-05-05 15:50:00,10.3,10.34,10.29,10.3,304800.0,10.3,10.34,10.29,10.3,304800.0
2008-05-06 09:30:00,10.27,10.27,10.21,10.21,28800.0,10.27,10.27,10.21,10.21,28800.0
2008-05-06 09:40:00,10.21,10.21,10.1,10.1,73500.0,10.21,10.21,10.1,10.1,73500.0
2008-05-06 09:50:00,10.12,10.12,10.05,10.08,80700.0,10.12,10.12,10.05,10.08,80700.0
2008-05-06 10:00:00,10.09,10.11,10.07,10.1,117600.0,10.09,10.11,10.07,10.1,117600.0
2008-05-06 10:10:00,10.11,10.14,10.08,10.12,156300.0,10.11,10.14,10.08,10.12,156300.0
2008-05-06 10:20:00,10.13,10.18,10.13,10.16,19200.0,10.13,10.18,10.13,10.16,19200.0
2008-05-06 10:30:00,10.15,10.21,10.13,10.2,48900.0,10.15,10.21,10.13,10.2,48900.0
2008-05-06 10:40:00,10.2,10.27,10.19,10.26,73500.0,10.2,10.27,10.19,10.26,73500.0
2008-05-06 10:50:00,10.26,10.3,10.26,10.28,57900.0,10.26,10.3,10.26,10.28,57900.0
2008-05-06 11:00:00,10.28,10.32,10.25,10.32,114900.0,10.28,10.32,10.25,10.32,114900.0
2008-05-06 11:10:00,10.31,10.36,10.31,10.32,65100.0,10.31,10.36,10.31,10.32,65100.0
2008-05-06 11:20:00,10.32,10.33,10.29,10.32,121200.0,10.32,10.33,10.29,10.32,121200.0
2008-05-06 11:30:00,10.31,10.31,10.28,10.28,54300.0,10.31,10.31,10.28,10.28,54300.0
2008-05-06 11:40:00,10.29,10.29,10.27,10.28,4800.0,10.29,10.29,10.27,10.28,4800.0
2008-05-06 11:50:00,10.28,10.31,10.28,10.31,13200.0,10.28,10.31,10.28,10.31,13200.0
2008-05-06 12:00:00,10.31,10.39,10.3,10.39,48000.0,10.31,10.39,10.3,10.39,48000.0
2008-05-06 12:10:00,10.4,10.42,10.37,10.38,34200.0,10.4,10.42,10.37,10.38,34200.0
2008-05-06 12:20:00,10.39,10.42,10.38,10.39,36300.0,10.39,10.42,10.38,10.39,36300.0
2008-05-06 12:30:00,10.36,10.36,10.32,10.33,43800.0,10.36,10.36,10.32,10.33,43800.0
2008-05-06 12:40:00,10.34,10.38,10.34,10.36,35400.0,10.34,10.38,10.34,10.36,35400.0
2008-05-06 12:50:00,10.36,10.4,10.36,10.37,27600.0,10.36,10.4,10.36,10.37,27600.0
2008-05-06 13:00:00,10.36,10.37,10.35,10.36,30900.0,10.36,10.37,10.35,10.36,30900.0
2008-05-06 13:10:00,10.36,10.38,10.36,10.37,18900.0,10.36,10.38,10.36,10.37,18900.0
2008-05-06 13:20:00,10.37,10.39,10.36,10.36,25200.0,10.37,10.39,10.36,10.36,25200.0
2008-05-06 13:30:00,10.36,10.36,10.33,10.35,16800.0,10.36,10.36,10.33,10.35,16800.0
2008-05-06 13:40:00,10.35,10.36,10.29,10.29,59700.0,10.35,10.36,10.29,10.29,59700.0
2008-05-06 13:50:00,10.3,10.33,10.29,10.33,44400.0,10.3,10.33,10.29,10.33,44400.0
2008-05-06 14:00:00,10.33,10.33,10.27,10.27,43200.0,10.33,10.33,10.27,10.27,43200.0
2008-05-06 14:10:00,10.27,10.3,10.27,10.28,37200.0,10.27,10.3,10.27,10.28,37200.0
2008-05-06 14:20:00,10.29,10.31,10.27,10.31,45000.0,10.29,10.31,10.27,10.31,45000.0
2008-05-06 14:30:00,10.32,10.34,10.31,10.31,40200.0,10.32,10.34,10.31,10.31,40200.0
2008-05-06 14:40:00,10.31,10.38,10.31,10.37,54300.0,10.31,10.38,10.31,10.37,54300.0
2008-05-06 14:50:00,10.37,10.4,10.37,10.37,57600.0,10.37,10.4,10.37,10.37,57600.0
2008-05-06 15:00:00,10.37,10.4,10.35,10.4,59700.0,10.37,10.4,10.35,10.4,59700.0
2008-05-06 15:10:00,10.4,10.41,10.38,10.39,67800.0,10.4,10.41,10.38,10.39,67800.0
2008-05-06 15:20:00,10.39,10.41,10.38,10.39,55800.0,10.39,10.41,10.38,10.39,55800.0
2008-05-06 15:30:00,10.39,10.41,10.39,10.4,89700.0,10.39,10.41,10.39,10.4,89700.0
2008-05-06 15:40:00,10.39,10.4,10.37,10.38,71400.0,10.39,10.4,10.37,10.38,71400.0
2008-05-06 15:50:00,10.38,10.39,10.35,10.37,204000.0,10.38,10.39,10.35,10.37,204000.0
2008-05-07 09:30:00,10.33,10.33,10.16,10.16,184800.0,10.33,10.33,10.16,10.16,184800.0
2008-05-07 09:40:00,10.16,10.19,10.11,10.17,205200.0,10.16,10.19,10.11,10.17,205200.0
2008-05-07 09:50:00,10.17,10.18,10.11,10.12,239100.0,10.17,10.18,10.11,10.12,239100.0
2008-05-07 10:00:00,10.12,10.2,10.12,10.19,202200.0,10.12,10.2,10.12,10.19,202200.0
2008-05-07 10:10:00,10.19,10.22,10.19,10.22,92400.0,10.19,10.22,10.19,10.22,92400.0
2008-05-07 10:20:00,10.22,10.28,10.21,10.26,89400.0,10.22,10.28,10.21,10.26,89400.0
2008-05-07 10:30:00,10.26,10.4,10.26,10.4,142800.0,10.26,10.4,10.26,10.4,142800.0
2008-05-07 10:40:00,10.4,10.4,10.33,10.34,124800.0,10.4,10.4,10.33,10.34,124800.0
2008-05-07 10:50:00,10.35,10.35,10.25,10.27,63900.0,10.35,10.35,10.25,10.27,63900.0
2008-05-07 11:00:00,10.27,10.32,10.25,10.32,82800.0,10.27,10.32,10.25,10.32,82800.0
2008-05-07 11:10:00,10.32,10.33,10.28,10.31,63600.0,10.32,10.33,10.28,10.31,63600.0
2008-05-07 11:20:00,10.31,10.32,10.3,10.31,57600.0,10.31,10.32,10.3,10.31,57600.0
2008-05-07 11:30:00,10.32,10.32,10.29,10.29,47700.0,10.32,10.32,10.29,10.29,47700.0
2008-05-07 11:40:00,10.29,10.29,10.28,10.29,33900.0,10.29,10.29,10.28,10.29,33900.0
2008-05-07 11:50:00,10.29,10.31,10.29,10.3,56400.0,10.29,10.31,10.29,10.3,56400.0
2008-05-07 12:00:00,10.3,10.31,10.29,10.3,64500.0,10.3,10.31,10.29,10.3,64500.0
2008-05-07 12:10:00,10.3,10.3,10.28,10.29,29700.0,10.3,10.3,10.28,10.29,29700.0
2008-05-07 12:20:00,10.29,10.31,10.29,10.29,42900.0,10.29,10.31,10.29,10.29,42900.0
2008-05-07 12:30:00,10.29,10.3,10.27,10.28,36300.0,10.29,10.3,10.27,10.28,36300.0
2008-05-07 12:40:00,10.28,10.28,10.25,10.27,31500.0,10.28,10.28,10.25,10.27,31500.0
2008-05-07 12:50:00,10.27,10.29,10.26,10.27,42000.0,10.27,10.29,10.26,10.27,42000.0
2008-05-07 13:00:00,10.27,10.27,10.17,10.17,51300.0,10.27,10.27,10.17,10.17,51300.0
2008-05-07 13:10:00,10.17,10.19,10.15,10.18,76800.0,10.17,10.19,10.15,10.18,76800.0
2008-05-07 13:20:00,10.18,10.2,10.17,10.19,57300.0,10.18,10.2,10.17,10.19,57300.0
2008-05-07 13:30:00,10.19,10.22,10.19,10.21,38700.0,10.19,10.22,10.19,10.21,38700.0
2008-05-07 13:40:00,10.21,10.21,10.17,10.18,47400.0,10.21,10.21,10.17,10.18,47400.0
2008-05-07 13:50:00,10.18,10.18,10.13,10.14,33000.0,10.18,10.18,10.13,10.14,33000.0
2008-05-07 14:00:00,10.15,10.17,10.15,10.17,31500.0,10.15,10.17,10.15,10.17,31500.0
2008-05-07 14:10:00,10.17,10.17,10.13,10.13,100200.0,10.17,10.17,10.13,10.13,100200.0
2008-05-07 14:20:00,10.13,10.14,10.06,10.07,97500.0,10.13,10.14,10.06,10.07,97500.0
2008-05-07 14:30:00,10.07,10.08,10.05,10.08,189300.0,10.07,10.08,10.05,10.08,189300.0
2008-05-07 14:40:00,10.08,10.14,10.08,10.11,114600.0,10.08,10.14,10.08,10.11,114600.0
2008-05-07 14:50:00,10.11,10.16,10.11,10.16,78600.0,10.11,10.16,10.11,10.16,78600.0
2008-05-07 15:00:00,10.16,10.18,10.13,10.14,59100.0,10.16,10.18,10.13,10.14,59100.0
2008-05-07 15:10:00,10.14,10.21,10.14,10.18,67500.0,10.14,10.21,10.14,10.18,67500.0
2008-05-07 15:20:00,10.18,10.19,10.12,10.16,84000.0,10.18,10.19,10.12,10.16,84000.0
2008-05-07 15:30:00,10.16,10.16,10.11,10.15,289500.0,10.16,10.16,10.11,10.15,289500.0
2008-05-07 15:40:00,10.14,10.15,10.1,10.1,228300.0,10.14,10.15,10.1,10.1,228300.0
2008-05-07 15:50:00,10.1,10.11,10.07,10.1,293700.0,10.1,10.11,10.07,10.1,293700.0
2008-05-08 09:30:00,10.33,10.74,10.33,10.71,852000.0,10.33,10.74,10.33,10.71,852000.0
2008-05-08 09:40:00,10.7,10.95,10.69,10.78,605100.0,10.7,10.95,10.69,10.78,605100.0
2008-05-08 09:50:00,10.77,10.89,10.77,10.83,475500.0,10.77,10.89,10.77,10.83,475500.0
2008-05-08 10:00:00,10.84,10.96,10.74,10.89,395100.0,10.84,10.96,10.74,10.89,395100.0
2008-05-08 10:10:00,10.88,10.9,10.78,10.79,335400.0,10.88,10.9,10.78,10.79,335400.0
2008-05-08 10:20:00,10.79,10.79,10.75,10.75,274200.0,10.79,10.79,10.75,10.75,274200.0
2008-05-08 10:30:00,10.76,10.78,10.65,10.67,439800.0,10.76,10.78,10.65,10.67,439800.0
2008-05-08 10:40:00,10.67,10.72,10.65,10.7,151200.0,10.67,10.72,10.65,10.7,151200.0
2008-05-08 10:50:00,10.69,10.82,10.69,10.8,260100.0,10.69,10.82,10.69,10.8,260100.0
2008-05-08 11:00:00,10.8,10.92,10.77,10.92,173100.0,10.8,10.92,10.77,10.92,173100.0
2008-05-08 11:10:00,10.91,11.03,10.9,11.02,339000.0,10.91,11.03,10.9,11.02,339000.0
2008-05-08 11:20:00,11.01,11.15,11.01,11.11,179100.0,11.01,11.15,11.01,11.11,179100.0
2008-05-08 11:30:00,11.1,11.12,11.02,11.02,175500.0,11.1,11.12,11.02,11.02,175500.0
2008-05-08 11:40:00,11.02,11.05,11.01,11.01,124800.0,11.02,11.05,11.01,11.01,124800.0
2008-05-08 11:50:00,11.01,11.02,10.97,11.0,111600.0,11.01,11.02,10.97,11.0,111600.0
2008-05-08 12:00:00,10.99,11.02,10.98,11.02,63900.0,10.99,11.02,10.98,11.02,63900.0
2008-05-08 12:10:00,11.02,11.03,10.96,10.96,84600.0,11.02,11.03,10.96,10.96,84600.0
2008-05-08 12:20:00,10.96,10.98,10.94,10.95,116400.0,10.96,10.98,10.94,10.95,116400.0
2008-05-08 12:30:00,10.95,10.95,10.89,10.9,96900.0,10.95,10.95,10.89,10.9,96900.0
2008-05-08 12:40:00,10.9,10.92,10.87,10.92,141300.0,10.9,10.92,10.87,10.92,141300.0
2008-05-08 12:50:00,10.92,10.95,10.92,10.94,55500.0,10.92,10.95,10.92,10.94,55500.0
2008-05-08 13:00:00,10.94,10.99,10.94,10.96,80700.0,10.94,10.99,10.94,10.96,80700.0
2008-05-08 13:10:00,10.97,11.02,10.97,11.02,176100.0,10.97,11.02,10.97,11.02,176100.0
2008-05-08 13:20:00,11.02,11.11,11.01,11.11,295500.0,11.02,11.11,11.01,11.11,295500.0
2008-05-08 13:30:00,11.1,11.12,11.08,11.09,177300.0,11.1,11.12,11.08,11.09,177300.0
2008-05-08 13:40:00,11.09,11.15,11.08,11.1,300000.0,11.09,11.15,11.08,11.1,300000.0
2008-05-08 13:50:00,11.1,11.21,11.09,11.21,197400.0,11.1,11.21,11.09,11.21,197400.0
2008-05-08 14:00:00,11.21,11.21,11.13,11.16,198600.0,11.21,11.21,11.13,11.16,198600.0
2008-05-08 14:10:00,11.15,11.19,11.1,11.1,99000.0,11.15,11.19,11.1,11.1,99000.0
2008-05-08 14:20:00,11.1,11.13,11.04,11.07,181200.0,11.1,11.13,11.04,11.07,181200.0
2008-05-08 14:30:00,11.06,11.09,11.04,11.09,218700.0,11.06,11.09,11.04,11.09,218700.0
2008-05-08 14:40:00,11.08,11.14,11.08,11.09,275100.0,11.08,11.14,11.08,11.09,275100.0
2008-05-08 14:50:00,11.08,11.13,11.07,11.08,217500.0,11.08,11.13,11.07,11.08,217500.0
2008-05-08 15:00:00,11.08,11.11,11.04,11.07,151200.0,11.08,11.11,11.04,11.07,151200.0
2008-05-08 15:10:00,11.06,11.09,11.05,11.06,172800.0,11.06,11.09,11.05,11.06,172800.0
2008-05-08 15:20:00,11.05,11.1,11.04,11.09,178800.0,11.05,11.1,11.04,11.09,178800.0
2008-05-08 15:30:00,11.09,11.11,11.08,11.11,233400.0,11.09,11.11,11.08,11.11,233400.0
2008-05-08 15:40:00,11.11,11.15,11.1,11.14,261000.0,11.11,11.15,11.1,11.14,261000.0
2008-05-08 15:50:00,11.14,11.2,11.12,11.13,577200.0,11.14,11.2,11.12,11.13,577200.0
2008-05-09 09:30:00,11.03,11.25,11.03,11.23,265500.0,11.03,11.25,11.03,11.23,265500.0
2008-05-09 09:40:00,11.23,11.3,11.21,11.29,276900.0,11.23,11.3,11.21,11.29,276900.0
2008-05-09 09:50:00,11.3,11.32,11.22,11.22,153900.0,11.3,11.32,11.22,11.22,153900.0
2008-05-09 10:00:00,11.22,11.47,11.22,11.46,231600.0,11.22,11.47,11.22,11.46,231600.0
2008-05-09 10:10:00,11.46,11.47,11.39,11.43,272100.0,11.46,11.47,11.39,11.43,272100.0
2008-05-09 10:20:00,11.43,11.47,11.41,11.45,123300.0,11.43,11.47,11.41,11.45,123300.0
2008-05-09 10:30:00,11.45,11.54,11.44,11.47,267300.0,11.45,11.54,11.44,11.47,267300.0
2008-05-09 10:40:00,11.47,11.57,11.46,11.53,250200.0,11.47,11.57,11.46,11.53,250200.0
2008-05-09 10:50:00,11.53,11.56,11.49,11.55,250500.0,11.53,11.56,11.49,11.55,250500.0
2008-05-09 11:00:00,11.56,11.63,11.55,11.62,216300.0,11.56,11.63,11.55,11.62,216300.0
2008-05-09 11:10:00,11.62,11.62,11.57,11.61,102300.0,11.62,11.62,11.57,11.61,102300.0
2008-05-09 11:20:00,11.61,11.62,11.57,11.58,136500.0,11.61,11.62,11.57,11.58,136500.0
2008-05-09 11:30:00,11.58,11.61,11.57,11.59,132300.0,11.58,11.61,11.57,11.59,132300.0
2008-05-09 11:40:00,11.59,11.6,11.59,11.6,72900.0,11.59,11.6,11.59,11.6,72900.0
2008-05-09 11:50:00,11.6,11.61,11.59,11.6,133200.0,11.6,11.61,11.59,11.6,133200.0
2008-05-09 12:00:00,11.6,11.6,11.58,11.59,86100.0,11.6,11.6,11.58,11.59,86100.0
2008-05-09 12:10:00,11.58,11.65,11.58,11.62,123300.0,11.58,11.65,11.58,11.62,123300.0
2008-05-09 12:20:00,11.63,11.65,11.59,11.65,90300.0,11.63,11.65,11.59,11.65,90300.0
2008-05-09 12:30:00,11.65,11.72,11.65,11.7,199200.0,11.65,11.72,11.65,11.7,199200.0
2008-05-09 12:40:00,11.7,11.71,11.67,11.69,157500.0,11.7,11.71,11.67,11.69,157500.0
2008-05-09 12:50:00,11.69,11.7,11.63,11.65,139500.0,11.69,11.7,11.63,11.65,139500.0
2008-05-09 13:00:00,11.65,11.67,11.6,11.67,191400.0,11.65,11.67,11.6,11.67,191400.0
2008-05-09 13:10:00,11.67,11.67,11.59,11.62,102300.0,11.67,11.67,11.59,11.62,102300.0
2008-05-09 13:20:00,11.62,11.64,11.6,11.62,148200.0,11.62,11.64,11.6,11.62,148200.0
2008-05-09 13:30:00,11.61,11.64,11.58,11.64,104400.0,11.61,11.64,11.58,11.64,104400.0
2008-05-09 13:40:00,11.64,11.68,11.63,11.67,179100.0,11.64,11.68,11.63,11.67,179100.0
2008-05-09 13:50:00,11.67,11.7,11.67,11.67,171000.0,11.67,11.7,11.67,11.67,171000.0
2008-05-09 14:00:00,11.67,11.68,11.61,11.62,210000.0,11.67,11.68,11.61,11.62,210000.0
2008-05-09 14:10:00,11.62,11.64,11.6,11.61,201000.0,11.62,11.64,11.6,11.61,201000.0
2008-05-09 14:20:00,11.61,11.63,11.59,11.61,150600.0,11.61,11.63,11.59,11.61,150600.0
2008-05-09 14:30:00,11.61,11.63,11.61,11.63,164400.0,11.61,11.63,11.61,11.63,164400.0
2008-05-09 14:40:00,11.63,11.64,11.61,11.61,104100.0,11.63,11.64,11.61,11.61,104100.0
2008-05-09 14:50:00,11.61,11.62,11.6,11.62,249000.0,11.61,11.62,11.6,11.62,249000.0
2008-05-09 15:00:00,11.61,11.63,11.6,11.61,189900.0,11.61,11.63,11.6,11.61,189900.0
2008-05-09 15:10:00,11.6,11.6,11.58,11.59,236700.0,11.6,11.6,11.58,11.59,236700.0
2008-05-09 15:20:00,11.59,11.59,11.55,11.57,507300.0,11.59,11.59,11.55,11.57,507300.0
2008-05-09 15:30:00,11.57,11.57,11.55,11.56,437400.0,11.57,11.57,11.55,11.56,437400.0
2008-05-09 15:40:00,11.56,11.57,11.51,11.53,594000.0,11.56,11.57,11.51,11.53,594000.0
2008-05-09 15:50:00,11.53,11.53,11.47,11.52,1245600.0,11.53,11.53,11.47,11.52,1245600.0
2008-05-12 09:30:00,11.67,11.67,11.59,11.59,263400.0,11.67,11.67,11.59,11.59,263400.0
2008-05-12 09:40:00,11.58,11.6,11.51,11.51,245700.0,11.58,11.6,11.51,11.51,245700.0
2008-05-12 09:50:00,11.52,11.52,11.41,11.45,219000.0,11.52,11.52,11.41,11.45,219000.0
2008-05-12 10:00:00,11.45,11.46,11.38,11.4,189900.0,11.45,11.46,11.38,11.4,189900.0
2008-05-12 10:10:00,11.4,11.43,11.34,11.37,164100.0,11.4,11.43,11.34,11.37,164100.0
2008-05-12 10:20:00,11.37,11.44,11.37,11.42,492600.0,11.37,11.44,11.37,11.42,492600.0
2008-05-12 10:30:00,11.42,11.43,11.4,11.42,253500.0,11.42,11.43,11.4,11.42,253500.0
2008-05-12 10:40:00,11.42,11.43,11.35,11.42,276600.0,11.42,11.43,11.35,11.42,276600.0
2008-05-12 10:50:00,11.42,11.44,11.41,11.44,158700.0,11.42,11.44,11.41,11.44,158700.0
2008-05-12 11:00:00,11.44,11.52,11.43,11.47,211500.0,11.44,11.52,11.43,11.47,211500.0
2008-05-12 11:10:00,11.47,11.48,11.44,11.44,132000.0,11.47,11.48,11.44,11.44,132000.0
2008-05-12 11:20:00,11.44,11.5,11.44,11.49,154200.0,11.44,11.5,11.44,11.49,154200.0
2008-05-12 11:30:00,11.5,11.52,11.46,11.52,102300.0,11.5,11.52,11.46,11.52,102300.0
2008-05-12 11:40:00,11.52,11.56,11.5,11.56,170400.0,11.52,11.56,11.5,11.56,170400.0
2008-05-12 11:50:00,11.56,11.62,11.55,11.59,169800.0,11.56,11.62,11.55,11.59,169800.0
2008-05-12 12:00:00,11.59,11.68,11.59,11.67,114900.0,11.59,11.68,11.59,11.67,114900.0
2008-05-12 12:10:00,11.67,11.7,11.62,11.7,243300.0,11.67,11.7,11.62,11.7,243300.0
2008-05-12 12:20:00,11.69,11.78,11.68,11.77,316800.0,11.69,11.78,11.68,11.77,316800.0
2008-05-12 12:30:00,11.77,11.78,11.65,11.67,201900.0,11.77,11.78,11.65,11.67,201900.0
2008-05-12 12:40:00,11.67,11.73,11.67,11.71,79500.0,11.67,11.73,11.67,11.71,79500.0
2008-05-12 12:50:00,11.71,11.73,11.7,11.71,52800.0,11.71,11.73,11.7,11.71,52800.0
2008-05-12 13:00:00,11.71,11.71,11.66,11.67,61800.0,11.71,11.71,11.66,11.67,61800.0
2008-05-12 13:10:00,11.67,11.71,11.65,11.7,155100.0,11.67,11.71,11.65,11.7,155100.0
2008-05-12 13:20:00,11.7,11.71,11.67,11.7,79800.0,11.7,11.71,11.67,11.7,79800.0
2008-05-12 13:30:00,11.69,11.7,11.65,11.68,98100.0,11.69,11.7,11.65,11.68,98100.0
2008-05-12 13:40:00,11.69,11.71,11.69,11.7,63000.0,11.69,11.71,11.69,11.7,63000.0
2008-05-12 13:50:00,11.7,11.7,11.66,11.66,63300.0,11.7,11.7,11.66,11.66,63300.0
2008-05-12 14:00:00,11.67,11.67,11.66,11.67,97800.0,11.67,11.67,11.66,11.67,97800.0
2008-05-12 14:10:00,11.67,11.68,11.65,11.68,234900.0,11.67,11.68,11.65,11.68,234900.0
2008-05-12 14:20:00,11.68,11.72,11.67,11.71,157500.0,11.68,11.72,11.67,11.71,157500.0
2008-05-12 14:30:00,11.7,11.72,11.7,11.72,99600.0,11.7,11.72,11.7,11.72,99600.0
2008-05-12 14:40:00,11.72,11.76,11.72,11.76,83100.0,11.72,11.76,11.72,11.76,83100.0
2008-05-12 14:50:00,11.76,11.8,11.76,11.76,140100.0,11.76,11.8,11.76,11.76,140100.0
2008-05-12 15:00:00,11.76,11.78,11.72,11.74,267900.0,11.76,11.78,11.72,11.74,267900.0
2008-05-12 15:10:00,11.74,11.75,11.73,11.73,211500.0,11.74,11.75,11.73,11.73,211500.0
2008-05-12 15:20:00,11.73,11.76,11.73,11.75,180300.0,11.73,11.76,11.73,11.75,180300.0
2008-05-12 15:30:00,11.75,11.77,11.73,11.77,441600.0,11.75,11.77,11.73,11.77,441600.0
2008-05-12 15:40:00,11.77,11.78,11.75,11.78,489300.0,11.77,11.78,11.75,11.78,489300.0
2008-05-12 15:50:00,11.78,11.85,11.77,11.84,878100.0,11.78,11.85,11.77,11.84,878100.0
2008-05-13 09:30:00,11.76,11.83,11.72,11.79,94500.0,11.76,11.83,11.72,11.79,94500.0
2008-05-13 09:40:00,11.8,11.96,11.77,11.82,136800.0,11.8,11.96,11.77,11.82,136800.0
2008-05-13 09:50:00,11.82,11.89,11.76,11.78,85800.0,11.82,11.89,11.76,11.78,85800.0
2008-05-13 10:00:00,11.77,11.78,11.67,11.69,128100.0,11.77,11.78,11.67,11.69,128100.0
2008-05-13 10:10:00,11.68,11.8,11.67,11.75,109500.0,11.68,11.8,11.67,11.75,109500.0
2008-05-13 10:20:00,11.75,11.8,11.73,11.76,55800.0,11.75,11.8,11.73,11.76,55800.0
2008-05-13 10:30:00,11.77,11.83,11.76,11.82,98700.0,11.77,11.83,11.76,11.82,98700.0
2008-05-13 10:40:00,11.82,11.82,11.77,11.78,83100.0,11.82,11.82,11.77,11.78,83100.0
2008-05-13 10:50:00,11.79,11.79,11.69,11.7,112500.0,11.79,11.79,11.69,11.7,112500.0
2008-05-13 11:00:00,11.7,11.71,11.64,11.7,127200.0,11.7,11.71,11.64,11.7,127200.0
2008-05-13 11:10:00,11.7,11.74,11.69,11.69,82500.0,11.7,11.74,11.69,11.69,82500.0
2008-05-13 11:20:00,11.69,11.74,11.67,11.72,88200.0,11.69,11.74,11.67,11.72,88200.0
2008-05-13 11:30:00,11.72,11.75,11.68,11.68,88200.0,11.72,11.75,11.68,11.68,88200.0
2008-05-13 11:40:00,11.68,11.75,11.67,11.73,91800.0,11.68,11.75,11.67,11.73,91800.0
2008-05-13 11:50:00,11.74,11.77,11.72,11.74,60000.0,11.74,11.77,11.72,11.74,60000.0
2008-05-13 12:00:00,11.74,11.87,11.74,11.83,174300.0,11.74,11.87,11.74,11.83,174300.0
2008-05-13 12:10:00,11.84,11.87,11.8,11.84,121500.0,11.84,11.87,11.8,11.84,121500.0
2008-05-13 12:20:00,11.83,11.84,11.79,11.8,71100.0,11.83,11.84,11.79,11.8,71100.0
2008-05-13 12:30:00,11.8,11.84,11.8,11.81,56700.0,11.8,11.84,11.8,11.81,56700.0
2008-05-13 12:40:00,11.79,11.79,11.72,11.73,35700.0,11.79,11.79,11.72,11.73,35700.0
2008-05-13 12:50:00,11.73,11.77,11.72,11.77,65400.0,11.73,11.77,11.72,11.77,65400.0
2008-05-13 13:00:00,11.77,11.8,11.75,11.75,76800.0,11.77,11.8,11.75,11.75,76800.0
2008-05-13 13:10:00,11.75,11.76,11.73,11.75,69000.0,11.75,11.76,11.73,11.75,69000.0
2008-05-13 13:20:00,11.75,11.8,11.75,11.8,94500.0,11.75,11.8,11.75,11.8,94500.0
2008-05-13 13:30:00,11.8,11.82,11.76,11.76,105300.0,11.8,11.82,11.76,11.76,105300.0
2008-05-13 13:40:00,11.76,11.8,11.76,11.78,85500.0,11.76,11.8,11.76,11.78,85500.0
2008-05-13 13:50:00,11.78,11.83,11.77,11.81,104700.0,11.78,11.83,11.77,11.81,104700.0
2008-05-13 14:00:00,11.8,11.87,11.79,11.87,147000.0,11.8,11.87,11.79,11.87,147000.0
2008-05-13 14:10:00,11.87,11.87,11.79,11.81,174900.0,11.87,11.87,11.79,11.81,174900.0
2008-05-13 14:20:00,11.81,11.84,11.8,11.81,120900.0,11.81,11.84,11.8,11.81,120900.0
2008-05-13 14:30:00,11.81,11.82,11.78,11.81,125100.0,11.81,11.82,11.78,11.81,125100.0
2008-05-13 14:40:00,11.81,11.84,11.79,11.81,133500.0,11.81,11.84,11.79,11.81,133500.0
2008-05-13 14:50:00,11.81,11.87,11.81,11.87,102000.0,11.81,11.87,11.81,11.87,102000.0
2008-05-13 15:00:00,11.87,11.91,11.84,11.87,225900.0,11.87,11.91,11.84,11.87,225900.0
2008-05-13 15:10:00,11.87,11.87,11.84,11.84,103500.0,11.87,11.87,11.84,11.84,103500.0
2008-05-13 15:20:00,11.84,11.84,11.82,11.82,155100.0,11.84,11.84,11.82,11.82,155100.0
2008-05-13 15:30:00,11.83,11.83,11.82,11.83,235500.0,11.83,11.83,11.82,11.83,235500.0
2008-05-13 15:40:00,11.83,11.9,11.83,11.88,261600.0,11.83,11.9,11.83,11.88,261600.0
2008-05-13 15:50:00,11.88,11.93,11.88,11.92,460800.0,11.88,11.93,11.88,11.92,460800.0
2008-05-14 09:30:00,11.97,11.99,11.88,11.97,103200.0,11.97,11.99,11.88,11.97,103200.0
2008-05-14 09:40:00,11.97,12.08,11.95,12.03,153300.0,11.97,12.08,11.95,12.03,153300.0
2008-05-14 09:50:00,12.03,12.03,11.91,11.91,104400.0,12.03,12.03,11.91,11.91,104400.0
2008-05-14 10:00:00,11.91,11.95,11.89,11.93,83700.0,11.91,11.95,11.89,11.93,83700.0
2008-05-14 10:10:00,11.92,11.96,11.9,11.94,97500.0,11.92,11.96,11.9,11.94,97500.0
2008-05-14 10:20:00,11.94,11.94,11.9,11.9,92100.0,11.94,11.94,11.9,11.9,92100.0
2008-05-14 10:30:00,11.91,11.92,11.85,11.88,214200.0,11.91,11.92,11.85,11.88,214200.0
2008-05-14 10:40:00,11.88,11.91,11.86,11.87,98700.0,11.88,11.91,11.86,11.87,98700.0
2008-05-14 10:50:00,11.88,11.88,11.84,11.88,137700.0,11.88,11.88,11.84,11.88,137700.0
2008-05-14 11:00:00,11.88,11.88,11.83,11.84,140700.0,11.88,11.88,11.83,11.84,140700.0
2008-05-14 11:10:00,11.84,11.87,11.81,11.85,104400.0,11.84,11.87,11.81,11.85,104400.0
2008-05-14 11:20:00,11.85,11.85,11.79,11.81,122100.0,11.85,11.85,11.79,11.81,122100.0
2008-05-14 11:30:00,11.81,11.81,11.74,11.77,161400.0,11.81,11.81,11.74,11.77,161400.0
2008-05-14 11:40:00,11.77,11.77,11.75,11.76,60000.0,11.77,11.77,11.75,11.76,60000.0
2008-05-14 11:50:00,11.76,11.79,11.75,11.78,116700.0,11.76,11.79,11.75,11.78,116700.0
2008-05-14 12:00:00,11.78,11.79,11.76,11.76,82500.0,11.78,11.79,11.76,11.76,82500.0
2008-05-14 12:10:00,11.76,11.79,11.76,11.76,89100.0,11.76,11.79,11.76,11.76,89100.0
2008-05-14 12:20:00,11.76,11.8,11.75,11.77,165900.0,11.76,11.8,11.75,11.77,165900.0
2008-05-14 12:30:00,11.77,11.82,11.77,11.81,104100.0,11.77,11.82,11.77,11.81,104100.0
2008-05-14 12:40:00,11.81,11.83,11.8,11.81,61500.0,11.81,11.83,11.8,11.81,61500.0
2008-05-14 12:50:00,11.8,11.85,11.79,11.83,120300.0,11.8,11.85,11.79,11.83,120300.0
2008-05-14 13:00:00,11.84,11.9,11.83,11.89,41400.0,11.84,11.9,11.83,11.89,41400.0
2008-05-14 13:10:00,11.89,11.93,11.87,11.87,93600.0,11.89,11.93,11.87,11.87,93600.0
2008-05-14 13:20:00,11.89,11.9,11.88,11.89,40800.0,11.89,11.9,11.88,11.89,40800.0
2008-05-14 13:30:00,11.89,11.89,11.87,11.89,58800.0,11.89,11.89,11.87,11.89,58800.0
2008-05-14 13:40:00,11.89,11.91,11.89,11.9,86700.0,11.89,11.91,11.89,11.9,86700.0
2008-05-14 13:50:00,11.9,11.95,11.9,11.94,66300.0,11.9,11.95,11.9,11.94,66300.0
2008-05-14 14:00:00,11.94,11.97,11.93,11.95,88500.0,11.94,11.97,11.93,11.95,88500.0
2008-05-14 14:10:00,11.95,11.95,11.92,11.95,48600.0,11.95,11.95,11.92,11.95,48600.0
2008-05-14 14:20:00,11.95,11.96,11.92,11.93,61800.0,11.95,11.96,11.92,11.93,61800.0
2008-05-14 14:30:00,11.94,11.97,11.92,11.95,63600.0,11.94,11.97,11.92,11.95,63600.0
2008-05-14 14:40:00,11.95,11.96,11.92,11.92,63600.0,11.95,11.96,11.92,11.92,63600.0
2008-05-14 14:50:00,11.92,11.93,11.9,11.91,64200.0,11.92,11.93,11.9,11.91,64200.0
2008-05-14 15:00:00,11.91,11.92,11.86,11.86,135000.0,11.91,11.92,11.86,11.86,135000.0
2008-05-14 15:10:00,11.87,11.9,11.87,11.89,132300.0,11.87,11.9,11.87,11.89,132300.0
2008-05-14 15:20:00,11.89,11.89,11.83,11.86,176700.0,11.89,11.89,11.83,11.86,176700.0
2008-05-14 15:30:00,11.86,11.86,11.8,11.82,194400.0,11.86,11.86,11.8,11.82,194400.0
2008-05-14 15:40:00,11.83,11.85,11.8,11.83,228300.0,11.83,11.85,11.8,11.83,228300.0
2008-05-14 15:50:00,11.83,11.85,11.81,11.82,203700.0,11.83,11.85,11.81,11.82,203700.0
2008-05-15 09:30:00,11.81,11.86,11.75,11.8,144000.0,11.81,11.86,11.75,11.8,144000.0
2008-05-15 09:40:00,11.82,11.86,11.71,11.81,107100.0,11.82,11.86,11.71,11.81,107100.0
2008-05-15 09:50:00,11.82,11.82,11.73,11.76,125400.0,11.82,11.82,11.73,11.76,125400.0
2008-05-15 10:00:00,11.76,11.78,11.73,11.77,93600.0,11.76,11.78,11.73,11.77,93600.0
2008-05-15 10:10:00,11.77,11.78,11.74,11.77,110700.0,11.77,11.78,11.74,11.77,110700.0
2008-05-15 10:20:00,11.77,11.78,11.73,11.77,153300.0,11.77,11.78,11.73,11.77,153300.0
2008-05-15 10:30:00,11.77,11.78,11.73,11.76,102600.0,11.77,11.78,11.73,11.76,102600.0
2008-05-15 10:40:00,11.77,11.78,11.75,11.76,58200.0,11.77,11.78,11.75,11.76,58200.0
2008-05-15 10:50:00,11.76,11.77,11.74,11.76,31500.0,11.76,11.77,11.74,11.76,31500.0
2008-05-15 11:00:00,11.76,11.78,11.75,11.75,57300.0,11.76,11.78,11.75,11.75,57300.0
2008-05-15 11:10:00,11.75,11.76,11.68,11.69,47700.0,11.75,11.76,11.68,11.69,47700.0
2008-05-15 11:20:00,11.69,11.77,11.69,11.75,49800.0,11.69,11.77,11.69,11.75,49800.0
2008-05-15 11:30:00,11.75,11.75,11.73,11.75,61500.0,11.75,11.75,11.73,11.75,61500.0
2008-05-15 11:40:00,11.75,11.75,11.72,11.74,59100.0,11.75,11.75,11.72,11.74,59100.0
2008-05-15 11:50:00,11.75,11.75,11.72,11.75,73200.0,11.75,11.75,11.72,11.75,73200.0
2008-05-15 12:00:00,11.75,11.77,11.74,11.75,124500.0,11.75,11.77,11.74,11.75,124500.0
2008-05-15 12:10:00,11.75,11.78,11.74,11.76,54300.0,11.75,11.78,11.74,11.76,54300.0
2008-05-15 12:20:00,11.76,11.78,11.75,11.77,126600.0,11.76,11.78,11.75,11.77,126600.0
2008-05-15 12:30:00,11.77,11.77,11.75,11.77,116400.0,11.77,11.77,11.75,11.77,116400.0
2008-05-15 12:40:00,11.77,11.78,11.76,11.77,139200.0,11.77,11.78,11.76,11.77,139200.0
2008-05-15 12:50:00,11.77,11.78,11.76,11.77,124500.0,11.77,11.78,11.76,11.77,124500.0
2008-05-15 13:00:00,11.76,11.78,11.75,11.76,178800.0,11.76,11.78,11.75,11.76,178800.0
2008-05-15 13:10:00,11.76,11.78,11.76,11.76,106800.0,11.76,11.78,11.76,11.76,106800.0
2008-05-15 13:20:00,11.76,11.77,11.75,11.77,135900.0,11.76,11.77,11.75,11.77,135900.0
2008-05-15 13:30:00,11.76,11.77,11.75,11.75,111600.0,11.76,11.77,11.75,11.75,111600.0
2008-05-15 13:40:00,11.75,11.77,11.75,11.76,63900.0,11.75,11.77,11.75,11.76,63900.0
2008-05-15 13:50:00,11.76,11.78,11.75,11.78,111600.0,11.76,11.78,11.75,11.78,111600.0
2008-05-15 14:00:00,11.78,11.78,11.76,11.77,112800.0,11.78,11.78,11.76,11.77,112800.0
2008-05-15 14:10:00,11.77,11.78,11.76,11.78,115200.0,11.77,11.78,11.76,11.78,115200.0
2008-05-15 14:20:00,11.78,11.79,11.75,11.75,147900.0,11.78,11.79,11.75,11.75,147900.0
2008-05-15 14:30:00,11.75,11.77,11.75,11.76,60600.0,11.75,11.77,11.75,11.76,60600.0
2008-05-15 14:40:00,11.76,11.77,11.76,11.76,70800.0,11.76,11.77,11.76,11.76,70800.0
2008-05-15 14:50:00,11.76,11.77,11.76,11.76,180300.0,11.76,11.77,11.76,11.76,180300.0
2008-05-15 15:00:00,11.76,11.79,11.76,11.78,93900.0,11.76,11.79,11.76,11.78,93900.0
2008-05-15 15:10:00,11.78,11.79,11.76,11.77,212100.0,11.78,11.79,11.76,11.77,212100.0
2008-05-15 15:20:00,11.78,11.81,11.78,11.8,174900.0,11.78,11.81,11.78,11.8,174900.0
2008-05-15 15:30:00,11.81,11.84,11.8,11.84,91500.0,11.81,11.84,11.8,11.84,91500.0
2008-05-15 15:40:00,11.84,11.87,11.83,11.87,181800.0,11.84,11.87,11.83,11.87,181800.0
2008-05-15 15:50:00,11.87,11.89,11.82,11.84,283800.0,11.87,11.89,11.82,11.84,283800.0
2008-05-16 09:30:00,11.92,11.95,11.71,11.79,53700.0,11.92,11.95,11.71,11.79,53700.0
2008-05-16 09:40:00,11.79,11.83,11.62,11.82,78000.0,11.79,11.83,11.62,11.82,78000.0
2008-05-16 09:50:00,11.81,11.82,11.7,11.7,46200.0,11.81,11.82,11.7,11.7,46200.0
2008-05-16 10:00:00,11.71,11.71,11.55,11.56,94500.0,11.71,11.71,11.55,11.56,94500.0
2008-05-16 10:10:00,11.57,11.57,11.52,11.53,141600.0,11.57,11.57,11.52,11.53,141600.0
2008-05-16 10:20:00,11.53,11.59,11.46,11.58,99000.0,11.53,11.59,11.46,11.58,99000.0
2008-05-16 10:30:00,11.59,11.59,11.48,11.52,120000.0,11.59,11.59,11.48,11.52,120000.0
2008-05-16 10:40:00,11.51,11.56,11.49,11.55,64200.0,11.51,11.56,11.49,11.55,64200.0
2008-05-16 10:50:00,11.55,11.56,11.5,11.5,41700.0,11.55,11.56,11.5,11.5,41700.0
2008-05-16 11:00:00,11.51,11.57,11.47,11.57,66000.0,11.51,11.57,11.47,11.57,66000.0
2008-05-16 11:10:00,11.57,11.58,11.54,11.56,195000.0,11.57,11.58,11.54,11.56,195000.0
2008-05-16 11:20:00,11.56,11.58,11.54,11.57,101700.0,11.56,11.58,11.54,11.57,101700.0
2008-05-16 11:30:00,11.57,11.6,11.57,11.6,37500.0,11.57,11.6,11.57,11.6,37500.0
2008-05-16 11:40:00,11.6,11.61,11.59,11.59,60600.0,11.6,11.61,11.59,11.59,60600.0
2008-05-16 11:50:00,11.59,11.61,11.58,11.58,48900.0,11.59,11.61,11.58,11.58,48900.0
2008-05-16 12:00:00,11.58,11.58,11.55,11.56,32700.0,11.58,11.58,11.55,11.56,32700.0
2008-05-16 12:10:00,11.56,11.58,11.54,11.58,41100.0,11.56,11.58,11.54,11.58,41100.0
2008-05-16 12:20:00,11.58,11.6,11.56,11.6,35100.0,11.58,11.6,11.56,11.6,35100.0
2008-05-16 12:30:00,11.6,11.61,11.57,11.58,27900.0,11.6,11.61,11.57,11.58,27900.0
2008-05-16 12:40:00,11.58,11.58,11.57,11.58,16200.0,11.58,11.58,11.57,11.58,16200.0
2008-05-16 12:50:00,11.58,11.6,11.57,11.58,52200.0,11.58,11.6,11.57,11.58,52200.0
2008-05-16 13:00:00,11.59,11.62,11.58,11.62,21900.0,11.59,11.62,11.58,11.62,21900.0
2008-05-16 13:10:00,11.61,11.62,11.59,11.61,38700.0,11.61,11.62,11.59,11.61,38700.0
2008-05-16 13:20:00,11.61,11.62,11.6,11.61,54600.0,11.61,11.62,11.6,11.61,54600.0
2008-05-16 13:30:00,11.6,11.6,11.56,11.57,24900.0,11.6,11.6,11.56,11.57,24900.0
2008-05-16 13:40:00,11.57,11.59,11.55,11.57,48000.0,11.57,11.59,11.55,11.57,48000.0
2008-05-16 13:50:00,11.57,11.61,11.56,11.6,48300.0,11.57,11.61,11.56,11.6,48300.0
2008-05-16 14:00:00,11.59,11.6,11.57,11.6,48600.0,11.59,11.6,11.57,11.6,48600.0
2008-05-16 14:10:00,11.59,11.64,11.59,11.63,48000.0,11.59,11.64,11.59,11.63,48000.0
2008-05-16 14:20:00,11.63,11.65,11.61,11.62,38100.0,11.63,11.65,11.61,11.62,38100.0
2008-05-16 14:30:00,11.62,11.63,11.6,11.61,45900.0,11.62,11.63,11.6,11.61,45900.0
2008-05-16 14:40:00,11.61,11.66,11.61,11.66,52200.0,11.61,11.66,11.61,11.66,52200.0
2008-05-16 14:50:00,11.66,11.68,11.64,11.67,42300.0,11.66,11.68,11.64,11.67,42300.0
2008-05-16 15:00:00,11.65,11.67,11.61,11.67,41400.0,11.65,11.67,11.61,11.67,41400.0
2008-05-16 15:10:00,11.67,11.7,11.66,11.69,127800.0,11.67,11.7,11.66,11.69,127800.0
2008-05-16 15:20:00,11.69,11.7,11.65,11.65,69900.0,11.69,11.7,11.65,11.65,69900.0
2008-05-16 15:30:00,11.65,11.67,11.64,11.67,116100.0,11.65,11.67,11.64,11.67,116100.0
2008-05-16 15:40:00,11.67,11.67,11.65,11.67,122100.0,11.67,11.67,11.65,11.67,122100.0
2008-05-16 15:50:00,11.67,11.67,11.64,11.67,164100.0,11.67,11.67,11.64,11.67,164100.0
2008-05-19 09:30:00,11.64,11.71,11.54,11.54,46500.0,11.64,11.71,11.54,11.54,46500.0
2008-05-19 09:40:00,11.54,11.54,11.45,11.48,62700.0,11.54,11.54,11.45,11.48,62700.0
2008-05-19 09:50:00,11.47,11.5,11.39,11.44,159900.0,11.47,11.5,11.39,11.44,159900.0
2008-05-19 10:00:00,11.44,11.46,11.4,11.45,81300.0,11.44,11.46,11.4,11.45,81300.0
2008-05-19 10:10:00,11.45,11.48,11.43,11.48,94800.0,11.45,11.48,11.43,11.48,94800.0
2008-05-19 10:20:00,11.47,11.55,11.47,11.55,75300.0,11.47,11.55,11.47,11.55,75300.0
2008-05-19 10:30:00,11.55,11.64,11.52,11.61,139500.0,11.55,11.64,11.52,11.61,139500.0
2008-05-19 10:40:00,11.6,11.6,11.49,11.5,71700.0,11.6,11.6,11.49,11.5,71700.0
2008-05-19 10:50:00,11.5,11.54,11.5,11.52,45000.0,11.5,11.54,11.5,11.52,45000.0
2008-05-19 11:00:00,11.52,11.55,11.51,11.55,32700.0,11.52,11.55,11.51,11.55,32700.0
2008-05-19 11:10:00,11.55,11.61,11.53,11.61,129000.0,11.55,11.61,11.53,11.61,129000.0
2008-05-19 11:20:00,11.61,11.65,11.6,11.64,124800.0,11.61,11.65,11.6,11.64,124800.0
2008-05-19 11:30:00,11.64,11.65,11.61,11.64,87900.0,11.64,11.65,11.61,11.64,87900.0
2008-05-19 11:40:00,11.64,11.68,11.64,11.65,72600.0,11.64,11.68,11.64,11.65,72600.0
2008-05-19 11:50:00,11.65,11.65,11.58,11.6,48600.0,11.65,11.65,11.58,11.6,48600.0
2008-05-19 12:00:00,11.6,11.6,11.58,11.58,32700.0,11.6,11.6,11.58,11.58,32700.0
2008-05-19 12:10:00,11.58,11.6,11.56,11.56,62700.0,11.58,11.6,11.56,11.56,62700.0
2008-05-19 12:20:00,11.56,11.57,11.55,11.55,47700.0,11.56,11.57,11.55,11.55,47700.0
2008-05-19 12:30:00,11.55,11.56,11.53,11.53,76800.0,11.55,11.56,11.53,11.53,76800.0
2008-05-19 12:40:00,11.53,11.55,11.5,11.51,87000.0,11.53,11.55,11.5,11.51,87000.0
2008-05-19 12:50:00,11.51,11.52,11.47,11.49,106800.0,11.51,11.52,11.47,11.49,106800.0
2008-05-19 13:00:00,11.49,11.49,11.47,11.49,123000.0,11.49,11.49,11.47,11.49,123000.0
2008-05-19 13:10:00,11.49,11.49,11.45,11.46,73800.0,11.49,11.49,11.45,11.46,73800.0
2008-05-19 13:20:00,11.46,11.49,11.46,11.48,91200.0,11.46,11.49,11.46,11.48,91200.0
2008-05-19 13:30:00,11.48,11.49,11.48,11.49,91500.0,11.48,11.49,11.48,11.49,91500.0
2008-05-19 13:40:00,11.49,11.51,11.48,11.51,91800.0,11.49,11.51,11.48,11.51,91800.0
2008-05-19 13:50:00,11.51,11.53,11.46,11.46,99900.0,11.51,11.53,11.46,11.46,99900.0
2008-05-19 14:00:00,11.46,11.47,11.44,11.46,90600.0,11.46,11.47,11.44,11.46,90600.0
2008-05-19 14:10:00,11.46,11.46,11.38,11.41,121800.0,11.46,11.46,11.38,11.41,121800.0
2008-05-19 14:20:00,11.41,11.43,11.35,11.38,125100.0,11.41,11.43,11.35,11.38,125100.0
2008-05-19 14:30:00,11.38,11.42,11.38,11.41,102900.0,11.38,11.42,11.38,11.41,102900.0
2008-05-19 14:40:00,11.41,11.42,11.39,11.4,131700.0,11.41,11.42,11.39,11.4,131700.0
2008-05-19 14:50:00,11.4,11.41,11.4,11.4,93000.0,11.4,11.41,11.4,11.4,93000.0
2008-05-19 15:00:00,11.4,11.4,11.37,11.39,93000.0,11.4,11.4,11.37,11.39,93000.0
2008-05-19 15:10:00,11.39,11.41,11.39,11.4,116400.0,11.39,11.41,11.39,11.4,116400.0
2008-05-19 15:20:00,11.4,11.43,11.39,11.42,84300.0,11.4,11.43,11.39,11.42,84300.0
2008-05-19 15:30:00,11.42,11.43,11.33,11.33,144900.0,11.42,11.43,11.33,11.33,144900.0
2008-05-19 15:40:00,11.33,11.39,11.32,11.39,153300.0,11.33,11.39,11.32,11.39,153300.0
2008-05-19 15:50:00,11.4,11.41,11.38,11.38,248700.0,11.4,11.41,11.38,11.38,248700.0
2008-05-20 09:30:00,11.29,11.5,11.13,11.22,622500.0,11.29,11.5,11.13,11.22,622500.0
2008-05-20 09:40:00,11.2,11.24,11.11,11.23,110400.0,11.2,11.24,11.11,11.23,110400.0
2008-05-20 09:50:00,11.23,11.26,11.18,11.18,113700.0,11.23,11.26,11.18,11.18,113700.0
2008-05-20 10:00:00,11.19,11.2,11.11,11.16,96600.0,11.19,11.2,11.11,11.16,96600.0
2008-05-20 10:10:00,11.17,11.24,11.14,11.21,93900.0,11.17,11.24,11.14,11.21,93900.0
2008-05-20 10:20:00,11.22,11.24,11.19,11.23,87600.0,11.22,11.24,11.19,11.23,87600.0
2008-05-20 10:30:00,11.23,11.27,11.23,11.25,186000.0,11.23,11.27,11.23,11.25,186000.0
2008-05-20 10:40:00,11.25,11.25,11.2,11.24,111900.0,11.25,11.25,11.2,11.24,111900.0
2008-05-20 10:50:00,11.24,11.24,11.19,11.2,76200.0,11.24,11.24,11.19,11.2,76200.0
2008-05-20 11:00:00,11.2,11.21,11.12,11.13,107100.0,11.2,11.21,11.12,11.13,107100.0
2008-05-20 11:10:00,11.13,11.21,11.13,11.2,73200.0,11.13,11.21,11.13,11.2,73200.0
2008-05-20 11:20:00,11.2,11.23,11.2,11.21,41100.0,11.2,11.23,11.2,11.21,41100.0
2008-05-20 11:30:00,11.22,11.22,11.18,11.18,58500.0,11.22,11.22,11.18,11.18,58500.0
2008-05-20 11:40:00,11.19,11.2,11.17,11.17,54600.0,11.19,11.2,11.17,11.17,54600.0
2008-05-20 11:50:00,11.17,11.18,11.15,11.18,40200.0,11.17,11.18,11.15,11.18,40200.0
2008-05-20 12:00:00,11.19,11.26,11.19,11.25,87900.0,11.19,11.26,11.19,11.25,87900.0
2008-05-20 12:10:00,11.25,11.29,11.24,11.26,64200.0,11.25,11.29,11.24,11.26,64200.0
2008-05-20 12:20:00,11.26,11.28,11.25,11.26,51300.0,11.26,11.28,11.25,11.26,51300.0
2008-05-20 12:30:00,11.27,11.27,11.25,11.26,38700.0,11.27,11.27,11.25,11.26,38700.0
2008-05-20 12:40:00,11.26,11.28,11.26,11.27,73500.0,11.26,11.28,11.26,11.27,73500.0
2008-05-20 12:50:00,11.28,11.28,11.26,11.28,172500.0,11.28,11.28,11.26,11.28,172500.0
2008-05-20 13:00:00,11.28,11.3,11.27,11.29,49500.0,11.28,11.3,11.27,11.29,49500.0
2008-05-20 13:10:00,11.28,11.29,11.27,11.28,49800.0,11.28,11.29,11.27,11.28,49800.0
2008-05-20 13:20:00,11.28,11.32,11.26,11.3,97500.0,11.28,11.32,11.26,11.3,97500.0
2008-05-20 13:30:00,11.3,11.3,11.27,11.27,49200.0,11.3,11.3,11.27,11.27,49200.0
2008-05-20 13:40:00,11.27,11.3,11.27,11.3,37800.0,11.27,11.3,11.27,11.3,37800.0
2008-05-20 13:50:00,11.3,11.3,11.26,11.27,72900.0,11.3,11.3,11.26,11.27,72900.0
2008-05-20 14:00:00,11.28,11.3,11.27,11.27,54900.0,11.28,11.3,11.27,11.27,54900.0
2008-05-20 14:10:00,11.27,11.27,11.24,11.25,146700.0,11.27,11.27,11.24,11.25,146700.0
2008-05-20 14:20:00,11.25,11.27,11.24,11.26,62400.0,11.25,11.27,11.24,11.26,62400.0
2008-05-20 14:30:00,11.25,11.27,11.24,11.26,67200.0,11.25,11.27,11.24,11.26,67200.0
2008-05-20 14:40:00,11.26,11.27,11.25,11.25,70200.0,11.26,11.27,11.25,11.25,70200.0
2008-05-20 14:50:00,11.26,11.28,11.25,11.26,73200.0,11.26,11.28,11.25,11.26,73200.0
2008-05-20 15:00:00,11.25,11.27,11.25,11.25,103800.0,11.25,11.27,11.25,11.25,103800.0
2008-05-20 15:10:00,11.26,11.29,11.26,11.27,83100.0,11.26,11.29,11.26,11.27,83100.0
2008-05-20 15:20:00,11.27,11.27,11.23,11.25,137100.0,11.27,11.27,11.23,11.25,137100.0
2008-05-20 15:30:00,11.25,11.26,11.23,11.24,122700.0,11.25,11.26,11.23,11.24,122700.0
2008-05-20 15:40:00,11.24,11.27,11.24,11.25,189000.0,11.24,11.27,11.24,11.25,189000.0
2008-05-20 15:50:00,11.26,11.3,11.25,11.25,370800.0,11.26,11.3,11.25,11.25,370800.0
2008-05-21 09:30:00,11.24,11.36,11.24,11.36,63300.0,11.24,11.36,11.24,11.36,63300.0
2008-05-21 09:40:00,11.36,11.39,11.24,11.24,77400.0,11.36,11.39,11.24,11.24,77400.0
2008-05-21 09:50:00,11.24,11.27,11.23,11.23,69300.0,11.24,11.27,11.23,11.23,69300.0
2008-05-21 10:00:00,11.23,11.26,11.14,11.18,146100.0,11.23,11.26,11.14,11.18,146100.0
2008-05-21 10:10:00,11.18,11.22,11.17,11.18,189000.0,11.18,11.22,11.17,11.18,189000.0
2008-05-21 10:20:00,11.19,11.2,11.17,11.18,159000.0,11.19,11.2,11.17,11.18,159000.0
2008-05-21 10:30:00,11.18,11.2,11.08,11.17,188400.0,11.18,11.2,11.08,11.17,188400.0
2008-05-21 10:40:00,11.17,11.18,11.13,11.13,74700.0,11.17,11.18,11.13,11.13,74700.0
2008-05-21 10:50:00,11.13,11.13,11.06,11.06,118500.0,11.13,11.13,11.06,11.06,118500.0
2008-05-21 11:00:00,11.06,11.07,11.04,11.04,99000.0,11.06,11.07,11.04,11.04,99000.0
2008-05-21 11:10:00,11.04,11.06,11.04,11.05,43200.0,11.04,11.06,11.04,11.05,43200.0
2008-05-21 11:20:00,11.05,11.08,11.04,11.06,90900.0,11.05,11.08,11.04,11.06,90900.0
2008-05-21 11:30:00,11.07,11.08,11.05,11.08,81300.0,11.07,11.08,11.05,11.08,81300.0
2008-05-21 11:40:00,11.08,11.08,11.06,11.07,59700.0,11.08,11.08,11.06,11.07,59700.0
2008-05-21 11:50:00,11.07,11.07,11.05,11.05,40500.0,11.07,11.07,11.05,11.05,40500.0
2008-05-21 12:00:00,11.06,11.07,11.04,11.07,86100.0,11.06,11.07,11.04,11.07,86100.0
2008-05-21 12:10:00,11.07,11.08,11.05,11.07,50100.0,11.07,11.08,11.05,11.07,50100.0
2008-05-21 12:20:00,11.07,11.08,11.05,11.08,39600.0,11.07,11.08,11.05,11.08,39600.0
2008-05-21 12:30:00,11.08,11.11,11.07,11.11,27300.0,11.08,11.11,11.07,11.11,27300.0
2008-05-21 12:40:00,11.1,11.1,11.08,11.08,143700.0,11.1,11.1,11.08,11.08,143700.0
2008-05-21 12:50:00,11.08,11.08,11.06,11.07,76200.0,11.08,11.08,11.06,11.07,76200.0
2008-05-21 13:00:00,11.07,11.07,11.04,11.04,56700.0,11.07,11.07,11.04,11.04,56700.0
2008-05-21 13:10:00,11.04,11.05,11.03,11.03,57600.0,11.04,11.05,11.03,11.03,57600.0
2008-05-21 13:20:00,11.03,11.03,11.01,11.01,54000.0,11.03,11.03,11.01,11.01,54000.0
2008-05-21 13:30:00,11.01,11.05,11.01,11.05,49500.0,11.01,11.05,11.01,11.05,49500.0
2008-05-21 13:40:00,11.04,11.04,10.99,10.99,70500.0,11.04,11.04,10.99,10.99,70500.0
2008-05-21 13:50:00,10.99,11.0,10.98,10.99,73800.0,10.99,11.0,10.98,10.99,73800.0
2008-05-21 14:00:00,10.99,11.01,10.95,10.98,129300.0,10.99,11.01,10.95,10.98,129300.0
2008-05-21 14:10:00,10.98,11.0,10.95,10.95,138900.0,10.98,11.0,10.95,10.95,138900.0
2008-05-21 14:20:00,10.95,10.98,10.93,10.97,106500.0,10.95,10.98,10.93,10.97,106500.0
2008-05-21 14:30:00,10.97,10.97,10.91,10.93,132300.0,10.97,10.97,10.91,10.93,132300.0
2008-05-21 14:40:00,10.93,10.94,10.9,10.9,129900.0,10.93,10.94,10.9,10.9,129900.0
2008-05-21 14:50:00,10.9,10.91,10.88,10.89,152400.0,10.9,10.91,10.88,10.89,152400.0
2008-05-21 15:00:00,10.89,10.92,10.87,10.9,223800.0,10.89,10.92,10.87,10.9,223800.0
2008-05-21 15:10:00,10.9,10.95,10.88,10.95,120900.0,10.9,10.95,10.88,10.95,120900.0
2008-05-21 15:20:00,10.95,10.95,10.9,10.92,230100.0,10.95,10.95,10.9,10.92,230100.0
2008-05-21 15:30:00,10.92,10.98,10.91,10.97,214500.0,10.92,10.98,10.91,10.97,214500.0
2008-05-21 15:40:00,10.97,10.97,10.92,10.94,368100.0,10.97,10.97,10.92,10.94,368100.0
2008-05-21 15:50:00,10.94,10.96,10.89,10.94,501900.0,10.94,10.96,10.89,10.94,501900.0
2008-05-22 09:30:00,11.0,11.08,10.84,10.92,79200.0,11.0,11.08,10.84,10.92,79200.0
2008-05-22 09:40:00,10.89,10.94,10.85,10.87,89400.0,10.89,10.94,10.85,10.87,89400.0
2008-05-22 09:50:00,10.87,10.95,10.86,10.91,69000.0,10.87,10.95,10.86,10.91,69000.0
2008-05-22 10:00:00,10.92,10.96,10.9,10.96,113700.0,10.92,10.96,10.9,10.96,113700.0
2008-05-22 10:10:00,10.96,10.98,10.94,10.96,78300.0,10.96,10.98,10.94,10.96,78300.0
2008-05-22 10:20:00,10.96,11.01,10.95,11.0,279900.0,10.96,11.01,10.95,11.0,279900.0
2008-05-22 10:30:00,11.0,11.15,11.0,11.07,269700.0,11.0,11.15,11.0,11.07,269700.0
2008-05-22 10:40:00,11.07,11.07,11.03,11.04,63900.0,11.07,11.07,11.03,11.04,63900.0
2008-05-22 10:50:00,11.03,11.04,11.0,11.01,62700.0,11.03,11.04,11.0,11.01,62700.0
2008-05-22 11:00:00,11.01,11.04,11.0,11.02,45900.0,11.01,11.04,11.0,11.02,45900.0
2008-05-22 11:10:00,11.02,11.04,11.0,11.03,56700.0,11.02,11.04,11.0,11.03,56700.0
2008-05-22 11:20:00,11.03,11.07,11.02,11.02,51900.0,11.03,11.07,11.02,11.02,51900.0
2008-05-22 11:30:00,11.02,11.02,10.99,11.01,44700.0,11.02,11.02,10.99,11.01,44700.0
2008-05-22 11:40:00,11.0,11.01,10.98,10.99,35400.0,11.0,11.01,10.98,10.99,35400.0
2008-05-22 11:50:00,10.99,11.02,10.99,11.0,68400.0,10.99,11.02,10.99,11.0,68400.0
2008-05-22 12:00:00,11.0,11.0,10.98,10.99,35400.0,11.0,11.0,10.98,10.99,35400.0
2008-05-22 12:10:00,10.99,11.0,10.98,10.99,74700.0,10.99,11.0,10.98,10.99,74700.0
2008-05-22 12:20:00,10.99,11.0,10.99,11.0,57300.0,10.99,11.0,10.99,11.0,57300.0
2008-05-22 12:30:00,11.0,11.02,10.99,11.02,100500.0,11.0,11.02,10.99,11.02,100500.0
2008-05-22 12:40:00,11.02,11.04,11.0,11.02,115500.0,11.02,11.04,11.0,11.02,115500.0
2008-05-22 12:50:00,11.02,11.03,11.01,11.02,46800.0,11.02,11.03,11.01,11.02,46800.0
2008-05-22 13:00:00,11.02,11.03,11.02,11.02,47100.0,11.02,11.03,11.02,11.02,47100.0
2008-05-22 13:10:00,11.02,11.03,11.01,11.02,80700.0,11.02,11.03,11.01,11.02,80700.0
2008-05-22 13:20:00,11.02,11.03,11.01,11.01,95700.0,11.02,11.03,11.01,11.01,95700.0
2008-05-22 13:30:00,11.01,11.06,10.99,11.02,70500.0,11.01,11.06,10.99,11.02,70500.0
2008-05-22 13:40:00,11.03,11.07,11.03,11.06,37500.0,11.03,11.07,11.03,11.06,37500.0
2008-05-22 13:50:00,11.07,11.08,11.04,11.06,48600.0,11.07,11.08,11.04,11.06,48600.0
2008-05-22 14:00:00,11.06,11.07,11.02,11.03,81900.0,11.06,11.07,11.02,11.03,81900.0
2008-05-22 14:10:00,11.03,11.04,10.99,11.0,78000.0,11.03,11.04,10.99,11.0,78000.0
2008-05-22 14:20:00,11.0,11.02,10.98,11.0,100200.0,11.0,11.02,10.98,11.0,100200.0
2008-05-22 14:30:00,10.99,11.01,10.97,11.01,145800.0,10.99,11.01,10.97,11.01,145800.0
2008-05-22 14:40:00,11.01,11.01,10.99,10.99,69900.0,11.01,11.01,10.99,10.99,69900.0
2008-05-22 14:50:00,10.99,11.0,10.98,10.99,68100.0,10.99,11.0,10.98,10.99,68100.0
2008-05-22 15:00:00,10.99,11.01,10.99,11.0,195000.0,10.99,11.01,10.99,11.0,195000.0
2008-05-22 15:10:00,11.0,11.02,10.99,11.02,186000.0,11.0,11.02,10.99,11.02,186000.0
2008-05-22 15:20:00,11.02,11.02,10.97,10.97,197400.0,11.02,11.02,10.97,10.97,197400.0
2008-05-22 15:30:00,10.98,10.99,10.97,10.98,261300.0,10.98,10.99,10.97,10.98,261300.0
2008-05-22 15:40:00,10.98,10.99,10.96,10.99,242100.0,10.98,10.99,10.96,10.99,242100.0
2008-05-22 15:50:00,10.99,11.04,10.98,11.0,348000.0,10.99,11.04,10.98,11.0,348000.0
2008-05-23 09:30:00,10.99,11.03,10.89,10.94,64500.0,10.99,11.03,10.89,10.94,64500.0
2008-05-23 09:40:00,10.95,10.99,10.8,10.81,198300.0,10.95,10.99,10.8,10.81,198300.0
2008-05-23 09:50:00,10.79,10.91,10.77,10.88,102300.0,10.79,10.91,10.77,10.88,102300.0
2008-05-23 10:00:00,10.87,10.89,10.84,10.87,144600.0,10.87,10.89,10.84,10.87,144600.0
2008-05-23 10:10:00,10.87,10.9,10.84,10.88,41400.0,10.87,10.9,10.84,10.88,41400.0
2008-05-23 10:20:00,10.89,10.9,10.88,10.88,79800.0,10.89,10.9,10.88,10.88,79800.0
2008-05-23 10:30:00,10.89,10.9,10.82,10.83,127800.0,10.89,10.9,10.82,10.83,127800.0
2008-05-23 10:40:00,10.83,10.84,10.82,10.83,38100.0,10.83,10.84,10.82,10.83,38100.0
2008-05-23 10:50:00,10.83,10.83,10.81,10.83,107100.0,10.83,10.83,10.81,10.83,107100.0
2008-05-23 11:00:00,10.83,10.84,10.81,10.82,76200.0,10.83,10.84,10.81,10.82,76200.0
2008-05-23 11:10:00,10.81,10.83,10.79,10.82,178500.0,10.81,10.83,10.79,10.82,178500.0
2008-05-23 11:20:00,10.81,10.83,10.8,10.83,109200.0,10.81,10.83,10.8,10.83,109200.0
2008-05-23 11:30:00,10.83,10.88,10.83,10.87,172500.0,10.83,10.88,10.83,10.87,172500.0
2008-05-23 11:40:00,10.87,10.9,10.85,10.87,209400.0,10.87,10.9,10.85,10.87,209400.0
2008-05-23 11:50:00,10.87,10.92,10.87,10.91,129600.0,10.87,10.92,10.87,10.91,129600.0
2008-05-23 12:00:00,10.91,11.01,10.91,11.0,182700.0,10.91,11.01,10.91,11.0,182700.0
2008-05-23 12:10:00,11.0,11.05,11.0,11.02,171300.0,11.0,11.05,11.0,11.02,171300.0
2008-05-23 12:20:00,11.02,11.04,11.0,11.04,101700.0,11.02,11.04,11.0,11.04,101700.0
2008-05-23 12:30:00,11.03,11.04,11.0,11.02,111000.0,11.03,11.04,11.0,11.02,111000.0
2008-05-23 12:40:00,11.02,11.03,10.99,11.03,67800.0,11.02,11.03,10.99,11.03,67800.0
2008-05-23 12:50:00,11.03,11.03,10.99,10.99,69900.0,11.03,11.03,10.99,10.99,69900.0
2008-05-23 13:00:00,10.99,11.0,10.97,11.0,105900.0,10.99,11.0,10.97,11.0,105900.0
2008-05-23 13:10:00,11.0,11.0,10.97,11.0,62400.0,11.0,11.0,10.97,11.0,62400.0
2008-05-23 13:20:00,11.0,11.01,10.98,11.01,49800.0,11.0,11.01,10.98,11.01,49800.0
2008-05-23 13:30:00,11.01,11.07,11.01,11.03,77700.0,11.01,11.07,11.01,11.03,77700.0
2008-05-23 13:40:00,11.03,11.07,11.03,11.05,37500.0,11.03,11.07,11.03,11.05,37500.0
2008-05-23 13:50:00,11.05,11.06,10.98,11.0,132600.0,11.05,11.06,10.98,11.0,132600.0
2008-05-23 14:00:00,10.99,11.02,10.98,11.0,86400.0,10.99,11.02,10.98,11.0,86400.0
2008-05-23 14:10:00,10.99,11.04,10.99,11.01,60900.0,10.99,11.04,10.99,11.01,60900.0
2008-05-23 14:20:00,11.01,11.01,10.99,11.0,75900.0,11.01,11.01,10.99,11.0,75900.0
2008-05-23 14:30:00,11.01,11.01,10.98,11.0,83400.0,11.01,11.01,10.98,11.0,83400.0
2008-05-23 14:40:00,11.0,11.01,11.0,11.0,74100.0,11.0,11.01,11.0,11.0,74100.0
2008-05-23 14:50:00,11.0,11.03,11.0,11.01,64500.0,11.0,11.03,11.0,11.01,64500.0
2008-05-23 15:00:00,11.0,11.04,11.0,11.03,70500.0,11.0,11.04,11.0,11.03,70500.0
2008-05-23 15:10:00,11.03,11.04,10.99,11.01,90300.0,11.03,11.04,10.99,11.01,90300.0
2008-05-23 15:20:00,11.02,11.06,11.01,11.05,110100.0,11.02,11.06,11.01,11.05,110100.0
2008-05-23 15:30:00,11.05,11.1,11.05,11.05,211500.0,11.05,11.1,11.05,11.05,211500.0
2008-05-23 15:40:00,11.06,11.06,11.03,11.05,191100.0,11.06,11.06,11.03,11.05,191100.0
2008-05-23 15:50:00,11.05,11.05,11.0,11.04,296100.0,11.05,11.05,11.0,11.04,296100.0
2008-05-27 09:30:00,11.06,11.39,11.06,11.38,146100.0,11.06,11.39,11.06,11.38,146100.0
2008-05-27 09:40:00,11.31,11.33,11.19,11.24,150900.0,11.31,11.33,11.19,11.24,150900.0
2008-05-27 09:50:00,11.25,11.25,11.17,11.23,78300.0,11.25,11.25,11.17,11.23,78300.0
2008-05-27 10:00:00,11.21,11.32,11.21,11.3,129600.0,11.21,11.32,11.21,11.3,129600.0
2008-05-27 10:10:00,11.3,11.3,11.24,11.24,205500.0,11.3,11.3,11.24,11.24,205500.0
2008-05-27 10:20:00,11.24,11.25,11.18,11.19,72000.0,11.24,11.25,11.18,11.19,72000.0
2008-05-27 10:30:00,11.19,11.25,11.14,11.14,99000.0,11.19,11.25,11.14,11.14,99000.0
2008-05-27 10:40:00,11.14,11.2,11.14,11.18,81300.0,11.14,11.2,11.14,11.18,81300.0
2008-05-27 10:50:00,11.18,11.19,11.12,11.14,106200.0,11.18,11.19,11.12,11.14,106200.0
2008-05-27 11:00:00,11.14,11.2,11.09,11.09,170700.0,11.14,11.2,11.09,11.09,170700.0
2008-05-27 11:10:00,11.09,11.09,11.02,11.05,130800.0,11.09,11.09,11.02,11.05,130800.0
2008-05-27 11:20:00,11.05,11.06,11.01,11.02,69000.0,11.05,11.06,11.01,11.02,69000.0
2008-05-27 11:30:00,11.02,11.03,10.97,10.97,108000.0,11.02,11.03,10.97,10.97,108000.0
2008-05-27 11:40:00,10.97,11.03,10.96,10.98,75600.0,10.97,11.03,10.96,10.98,75600.0
2008-05-27 11:50:00,10.98,11.02,10.96,10.98,49800.0,10.98,11.02,10.96,10.98,49800.0
2008-05-27 12:00:00,10.97,10.97,10.94,10.96,57300.0,10.97,10.97,10.94,10.96,57300.0
2008-05-27 12:10:00,10.97,11.02,10.97,11.01,29100.0,10.97,11.02,10.97,11.01,29100.0
2008-05-27 12:20:00,11.01,11.05,11.01,11.05,27900.0,11.01,11.05,11.01,11.05,27900.0
2008-05-27 12:30:00,11.05,11.1,11.04,11.09,66900.0,11.05,11.1,11.04,11.09,66900.0
2008-05-27 12:40:00,11.09,11.12,11.08,11.1,101400.0,11.09,11.12,11.08,11.1,101400.0
2008-05-27 12:50:00,11.1,11.12,11.08,11.1,70500.0,11.1,11.12,11.08,11.1,70500.0
2008-05-27 13:00:00,11.11,11.12,11.09,11.1,51900.0,11.11,11.12,11.09,11.1,51900.0
2008-05-27 13:10:00,11.1,11.1,11.09,11.09,39600.0,11.1,11.1,11.09,11.09,39600.0
2008-05-27 13:20:00,11.09,11.1,11.06,11.06,46200.0,11.09,11.1,11.06,11.06,46200.0
2008-05-27 13:30:00,11.05,11.08,11.04,11.06,167700.0,11.05,11.08,11.04,11.06,167700.0
2008-05-27 13:40:00,11.06,11.14,11.06,11.1,199800.0,11.06,11.14,11.06,11.1,199800.0
2008-05-27 13:50:00,11.1,11.14,11.1,11.12,185700.0,11.1,11.14,11.1,11.12,185700.0
2008-05-27 14:00:00,11.12,11.14,11.1,11.12,178200.0,11.12,11.14,11.1,11.12,178200.0
2008-05-27 14:10:00,11.12,11.12,11.1,11.11,121800.0,11.12,11.12,11.1,11.11,121800.0
2008-05-27 14:20:00,11.1,11.13,11.1,11.11,54900.0,11.1,11.13,11.1,11.11,54900.0
2008-05-27 14:30:00,11.11,11.18,11.1,11.17,73200.0,11.11,11.18,11.1,11.17,73200.0
2008-05-27 14:40:00,11.16,11.27,11.15,11.22,168000.0,11.16,11.27,11.15,11.22,168000.0
2008-05-27 14:50:00,11.22,11.32,11.22,11.25,313200.0,11.22,11.32,11.22,11.25,313200.0
2008-05-27 15:00:00,11.26,11.26,11.2,11.23,92400.0,11.26,11.26,11.2,11.23,92400.0
2008-05-27 15:10:00,11.24,11.28,11.23,11.24,143400.0,11.24,11.28,11.23,11.24,143400.0
2008-05-27 15:20:00,11.24,11.35,11.23,11.28,414900.0,11.24,11.35,11.23,11.28,414900.0
2008-05-27 15:30:00,11.29,11.34,11.28,11.32,229200.0,11.29,11.34,11.28,11.32,229200.0
2008-05-27 15:40:00,11.32,11.32,11.24,11.25,236400.0,11.32,11.32,11.24,11.25,236400.0
2008-05-27 15:50:00,11.24,11.28,11.23,11.28,248700.0,11.24,11.28,11.23,11.28,248700.0
2008-05-28 09:30:00,11.57,11.85,11.42,11.85,872400.0,11.57,11.85,11.42,11.85,872400.0
2008-05-28 09:40:00,11.85,11.87,11.63,11.65,693300.0,11.85,11.87,11.63,11.65,693300.0
2008-05-28 09:50:00,11.65,11.66,11.41,11.55,860700.0,11.65,11.66,11.41,11.55,860700.0
2008-05-28 10:00:00,11.55,11.63,11.52,11.59,213000.0,11.55,11.63,11.52,11.59,213000.0
2008-05-28 10:10:00,11.59,11.61,11.59,11.6,204600.0,11.59,11.61,11.59,11.6,204600.0
2008-05-28 10:20:00,11.6,11.71,11.58,11.68,403200.0,11.6,11.71,11.58,11.68,403200.0
2008-05-28 10:30:00,11.68,11.73,11.6,11.62,295800.0,11.68,11.73,11.6,11.62,295800.0
2008-05-28 10:40:00,11.63,11.66,11.57,11.58,211500.0,11.63,11.66,11.57,11.58,211500.0
2008-05-28 10:50:00,11.58,11.64,11.58,11.62,173700.0,11.58,11.64,11.58,11.62,173700.0
2008-05-28 11:00:00,11.61,11.62,11.58,11.59,246600.0,11.61,11.62,11.58,11.59,246600.0
2008-05-28 11:10:00,11.6,11.63,11.58,11.6,158100.0,11.6,11.63,11.58,11.6,158100.0
2008-05-28 11:20:00,11.6,11.65,11.6,11.65,93900.0,11.6,11.65,11.6,11.65,93900.0
2008-05-28 11:30:00,11.65,11.71,11.63,11.65,290100.0,11.65,11.71,11.63,11.65,290100.0
2008-05-28 11:40:00,11.65,11.7,11.65,11.67,240600.0,11.65,11.7,11.65,11.67,240600.0
2008-05-28 11:50:00,11.67,11.72,11.67,11.67,126300.0,11.67,11.72,11.67,11.67,126300.0
2008-05-28 12:00:00,11.67,11.68,11.6,11.61,64500.0,11.67,11.68,11.6,11.61,64500.0
2008-05-28 12:10:00,11.6,11.69,11.58,11.68,122700.0,11.6,11.69,11.58,11.68,122700.0
2008-05-28 12:20:00,11.68,11.69,11.65,11.67,57900.0,11.68,11.69,11.65,11.67,57900.0
2008-05-28 12:30:00,11.66,11.69,11.65,11.67,189600.0,11.66,11.69,11.65,11.67,189600.0
2008-05-28 12:40:00,11.67,11.68,11.64,11.66,150600.0,11.67,11.68,11.64,11.66,150600.0
2008-05-28 12:50:00,11.66,11.67,11.63,11.66,100200.0,11.66,11.67,11.63,11.66,100200.0
2008-05-28 13:00:00,11.66,11.72,11.65,11.72,117300.0,11.66,11.72,11.65,11.72,117300.0
2008-05-28 13:10:00,11.71,11.78,11.71,11.78,197700.0,11.71,11.78,11.71,11.78,197700.0
2008-05-28 13:20:00,11.78,11.87,11.78,11.85,237000.0,11.78,11.87,11.78,11.85,237000.0
2008-05-28 13:30:00,11.85,11.87,11.81,11.85,281700.0,11.85,11.87,11.81,11.85,281700.0
2008-05-28 13:40:00,11.84,11.85,11.83,11.83,308100.0,11.84,11.85,11.83,11.83,308100.0
2008-05-28 13:50:00,11.83,11.87,11.77,11.86,362400.0,11.83,11.87,11.77,11.86,362400.0
2008-05-28 14:00:00,11.86,11.94,11.85,11.93,321000.0,11.86,11.94,11.85,11.93,321000.0
2008-05-28 14:10:00,11.93,11.98,11.93,11.96,206100.0,11.93,11.98,11.93,11.96,206100.0
2008-05-28 14:20:00,11.96,11.97,11.9,11.95,210300.0,11.96,11.97,11.9,11.95,210300.0
2008-05-28 14:30:00,11.95,12.05,11.95,12.05,291900.0,11.95,12.05,11.95,12.05,291900.0
2008-05-28 14:40:00,12.04,12.08,12.04,12.07,243000.0,12.04,12.08,12.04,12.07,243000.0
2008-05-28 14:50:00,12.07,12.16,12.07,12.16,390600.0,12.07,12.16,12.07,12.16,390600.0
2008-05-28 15:00:00,12.16,12.22,12.09,12.1,379800.0,12.16,12.22,12.09,12.1,379800.0
2008-05-28 15:10:00,12.1,12.11,11.98,12.1,353400.0,12.1,12.11,11.98,12.1,353400.0
2008-05-28 15:20:00,12.11,12.13,12.05,12.12,238500.0,12.11,12.13,12.05,12.12,238500.0
2008-05-28 15:30:00,12.11,12.12,12.03,12.05,228600.0,12.11,12.12,12.03,12.05,228600.0
2008-05-28 15:40:00,12.05,12.06,12.01,12.01,225900.0,12.05,12.06,12.01,12.01,225900.0
2008-05-28 15:50:00,12.01,12.13,11.99,12.11,513900.0,12.01,12.13,11.99,12.11,513900.0
2008-05-29 09:30:00,12.0,12.18,11.99,12.13,108300.0,12.0,12.18,11.99,12.13,108300.0
2008-05-29 09:40:00,12.13,12.38,12.13,12.38,188400.0,12.13,12.38,12.13,12.38,188400.0
2008-05-29 09:50:00,12.38,12.44,12.33,12.42,262200.0,12.38,12.44,12.33,12.42,262200.0
2008-05-29 10:00:00,12.42,12.48,12.34,12.39,216000.0,12.42,12.48,12.34,12.39,216000.0
2008-05-29 10:10:00,12.39,12.4,12.28,12.34,167100.0,12.39,12.4,12.28,12.34,167100.0
2008-05-29 10:20:00,12.34,12.45,12.34,12.37,86400.0,12.34,12.45,12.34,12.37,86400.0
2008-05-29 10:30:00,12.37,12.37,12.25,12.3,243600.0,12.37,12.37,12.25,12.3,243600.0
2008-05-29 10:40:00,12.3,12.38,12.24,12.37,134700.0,12.3,12.38,12.24,12.37,134700.0
2008-05-29 10:50:00,12.37,12.37,12.3,12.31,91800.0,12.37,12.37,12.3,12.31,91800.0
2008-05-29 11:00:00,12.3,12.35,12.3,12.32,361200.0,12.3,12.35,12.3,12.32,361200.0
2008-05-29 11:10:00,12.32,12.33,12.27,12.29,132600.0,12.32,12.33,12.27,12.29,132600.0
2008-05-29 11:20:00,12.28,12.33,12.26,12.27,131700.0,12.28,12.33,12.26,12.27,131700.0
2008-05-29 11:30:00,12.29,12.34,12.27,12.32,210600.0,12.29,12.34,12.27,12.32,210600.0
2008-05-29 11:40:00,12.32,12.35,12.29,12.35,75000.0,12.32,12.35,12.29,12.35,75000.0
2008-05-29 11:50:00,12.34,12.38,12.34,12.37,40800.0,12.34,12.38,12.34,12.37,40800.0
2008-05-29 12:00:00,12.37,12.38,12.36,12.37,37800.0,12.37,12.38,12.36,12.37,37800.0
2008-05-29 12:10:00,12.38,12.42,12.38,12.42,111600.0,12.38,12.42,12.38,12.42,111600.0
2008-05-29 12:20:00,12.42,12.45,12.4,12.43,188700.0,12.42,12.45,12.4,12.43,188700.0
2008-05-29 12:30:00,12.43,12.51,12.41,12.51,102000.0,12.43,12.51,12.41,12.51,102000.0
2008-05-29 12:40:00,12.51,12.6,12.5,12.59,222000.0,12.51,12.6,12.5,12.59,222000.0
2008-05-29 12:50:00,12.59,12.66,12.58,12.65,247500.0,12.59,12.66,12.58,12.65,247500.0
2008-05-29 13:00:00,12.65,12.77,12.65,12.73,287100.0,12.65,12.77,12.65,12.73,287100.0
2008-05-29 13:10:00,12.73,12.73,12.63,12.66,175800.0,12.73,12.73,12.63,12.66,175800.0
2008-05-29 13:20:00,12.66,12.77,12.62,12.64,269100.0,12.66,12.77,12.62,12.64,269100.0
2008-05-29 13:30:00,12.64,12.65,12.59,12.61,272100.0,12.64,12.65,12.59,12.61,272100.0
2008-05-29 13:40:00,12.62,12.62,12.58,12.6,145800.0,12.62,12.62,12.58,12.6,145800.0
2008-05-29 13:50:00,12.6,12.62,12.58,12.59,260400.0,12.6,12.62,12.58,12.59,260400.0
2008-05-29 14:00:00,12.58,12.62,12.58,12.59,101400.0,12.58,12.62,12.58,12.59,101400.0
2008-05-29 14:10:00,12.6,12.63,12.56,12.6,267000.0,12.6,12.63,12.56,12.6,267000.0
2008-05-29 14:20:00,12.61,12.61,12.56,12.57,146700.0,12.61,12.61,12.56,12.57,146700.0
2008-05-29 14:30:00,12.57,12.58,12.53,12.54,107700.0,12.57,12.58,12.53,12.54,107700.0
2008-05-29 14:40:00,12.54,12.58,12.54,12.58,190200.0,12.54,12.58,12.54,12.58,190200.0
2008-05-29 14:50:00,12.58,12.64,12.58,12.63,454500.0,12.58,12.64,12.58,12.63,454500.0
2008-05-29 15:00:00,12.63,12.64,12.61,12.64,457200.0,12.63,12.64,12.61,12.64,457200.0
2008-05-29 15:10:00,12.64,12.65,12.62,12.62,290100.0,12.64,12.65,12.62,12.62,290100.0
2008-05-29 15:20:00,12.63,12.64,12.56,12.57,341400.0,12.63,12.64,12.56,12.57,341400.0
2008-05-29 15:30:00,12.58,12.64,12.56,12.64,411900.0,12.58,12.64,12.56,12.64,411900.0
2008-05-29 15:40:00,12.64,12.67,12.6,12.63,424500.0,12.64,12.67,12.6,12.63,424500.0
2008-05-29 15:50:00,12.62,12.67,12.57,12.66,584700.0,12.62,12.67,12.57,12.66,584700.0
2008-05-30 09:30:00,12.79,12.79,12.55,12.69,231300.0,12.79,12.79,12.55,12.69,231300.0
2008-05-30 09:40:00,12.69,12.69,12.46,12.47,808800.0,12.69,12.69,12.46,12.47,808800.0
2008-05-30 09:50:00,12.49,12.55,12.41,12.49,276000.0,12.49,12.55,12.41,12.49,276000.0
2008-05-30 10:00:00,12.48,12.49,12.35,12.35,305100.0,12.48,12.49,12.35,12.35,305100.0
2008-05-30 10:10:00,12.35,12.45,12.34,12.44,177000.0,12.35,12.45,12.34,12.44,177000.0
2008-05-30 10:20:00,12.43,12.5,12.42,12.5,133200.0,12.43,12.5,12.42,12.5,133200.0
2008-05-30 10:30:00,12.5,12.51,12.48,12.51,324900.0,12.5,12.51,12.48,12.51,324900.0
2008-05-30 10:40:00,12.51,12.51,12.44,12.46,547800.0,12.51,12.51,12.44,12.46,547800.0
2008-05-30 10:50:00,12.46,12.47,12.43,12.45,195600.0,12.46,12.47,12.43,12.45,195600.0
2008-05-30 11:00:00,12.46,12.46,12.4,12.4,98700.0,12.46,12.46,12.4,12.4,98700.0
2008-05-30 11:10:00,12.4,12.43,12.37,12.37,149100.0,12.4,12.43,12.37,12.37,149100.0
2008-05-30 11:20:00,12.37,12.37,12.33,12.33,221700.0,12.37,12.37,12.33,12.33,221700.0
2008-05-30 11:30:00,12.33,12.34,12.29,12.31,184500.0,12.33,12.34,12.29,12.31,184500.0
2008-05-30 11:40:00,12.33,12.35,12.29,12.29,114900.0,12.33,12.35,12.29,12.29,114900.0
2008-05-30 11:50:00,12.29,12.34,12.29,12.32,83700.0,12.29,12.34,12.29,12.32,83700.0
2008-05-30 12:00:00,12.32,12.32,12.3,12.3,107400.0,12.32,12.32,12.3,12.3,107400.0
2008-05-30 12:10:00,12.3,12.32,12.29,12.29,87900.0,12.3,12.32,12.29,12.29,87900.0
2008-05-30 12:20:00,12.3,12.3,12.24,12.28,83100.0,12.3,12.3,12.24,12.28,83100.0
2008-05-30 12:30:00,12.28,12.29,12.25,12.25,111600.0,12.28,12.29,12.25,12.25,111600.0
2008-05-30 12:40:00,12.25,12.3,12.25,12.29,130200.0,12.25,12.3,12.25,12.29,130200.0
2008-05-30 12:50:00,12.29,12.33,12.29,12.31,83100.0,12.29,12.33,12.29,12.31,83100.0
2008-05-30 13:00:00,12.31,12.31,12.27,12.28,50100.0,12.31,12.31,12.27,12.28,50100.0
2008-05-30 13:10:00,12.27,12.27,12.24,12.24,136800.0,12.27,12.27,12.24,12.24,136800.0
2008-05-30 13:20:00,12.24,12.28,12.24,12.28,64500.0,12.24,12.28,12.24,12.28,64500.0
2008-05-30 13:30:00,12.28,12.28,12.25,12.26,128400.0,12.28,12.28,12.25,12.26,128400.0
2008-05-30 13:40:00,12.27,12.31,12.25,12.31,97800.0,12.27,12.31,12.25,12.31,97800.0
2008-05-30 13:50:00,12.31,12.33,12.3,12.33,93300.0,12.31,12.33,12.3,12.33,93300.0
2008-05-30 14:00:00,12.33,12.33,12.32,12.33,210900.0,12.33,12.33,12.32,12.33,210900.0
2008-05-30 14:10:00,12.33,12.34,12.31,12.33,151500.0,12.33,12.34,12.31,12.33,151500.0
2008-05-30 14:20:00,12.33,12.33,12.32,12.32,73500.0,12.33,12.33,12.32,12.32,73500.0
2008-05-30 14:30:00,12.32,12.35,12.32,12.33,224400.0,12.32,12.35,12.32,12.33,224400.0
2008-05-30 14:40:00,12.33,12.33,12.31,12.31,174900.0,12.33,12.33,12.31,12.31,174900.0
2008-05-30 14:50:00,12.31,12.34,12.31,12.33,184500.0,12.31,12.34,12.31,12.33,184500.0
2008-05-30 15:00:00,12.33,12.33,12.31,12.33,213300.0,12.33,12.33,12.31,12.33,213300.0
2008-05-30 15:10:00,12.33,12.33,12.27,12.29,120600.0,12.33,12.33,12.27,12.29,120600.0
2008-05-30 15:20:00,12.29,12.33,12.29,12.33,150600.0,12.29,12.33,12.29,12.33,150600.0
2008-05-30 15:30:00,12.34,12.34,12.29,12.32,225600.0,12.34,12.34,12.29,12.32,225600.0
2008-05-30 15:40:00,12.31,12.33,12.3,12.33,271200.0,12.31,12.33,12.3,12.33,271200.0
2008-05-30 15:50:00,12.33,12.39,12.3,12.3,704400.0,12.33,12.39,12.3,12.3,704400.0
2008-06-02 09:30:00,12.3,12.32,12.22,12.29,208500.0,12.3,12.32,12.22,12.29,208500.0
2008-06-02 09:40:00,12.29,12.35,12.26,12.35,229800.0,12.29,12.35,12.26,12.35,229800.0
2008-06-02 09:50:00,12.34,12.34,12.25,12.33,184800.0,12.34,12.34,12.25,12.33,184800.0
2008-06-02 10:00:00,12.33,12.45,12.33,12.35,243000.0,12.33,12.45,12.33,12.35,243000.0
2008-06-02 10:10:00,12.36,12.37,12.28,12.28,125700.0,12.36,12.37,12.28,12.28,125700.0
2008-06-02 10:20:00,12.28,12.31,12.26,12.29,208200.0,12.28,12.31,12.26,12.29,208200.0
2008-06-02 10:30:00,12.29,12.29,12.25,12.25,130800.0,12.29,12.29,12.25,12.25,130800.0
2008-06-02 10:40:00,12.25,12.26,12.24,12.26,129300.0,12.25,12.26,12.24,12.26,129300.0
2008-06-02 10:50:00,12.26,12.26,12.21,12.22,78600.0,12.26,12.26,12.21,12.22,78600.0
2008-06-02 11:00:00,12.22,12.25,12.2,12.25,68100.0,12.22,12.25,12.2,12.25,68100.0
2008-06-02 11:10:00,12.25,12.27,12.23,12.25,111300.0,12.25,12.27,12.23,12.25,111300.0
2008-06-02 11:20:00,12.24,12.27,12.19,12.19,109200.0,12.24,12.27,12.19,12.19,109200.0
2008-06-02 11:30:00,12.19,12.19,12.12,12.12,121800.0,12.19,12.19,12.12,12.12,121800.0
2008-06-02 11:40:00,12.12,12.14,12.12,12.12,78600.0,12.12,12.14,12.12,12.12,78600.0
2008-06-02 11:50:00,12.12,12.12,12.09,12.09,96600.0,12.12,12.12,12.09,12.09,96600.0
2008-06-02 12:00:00,12.09,12.1,12.08,12.1,67200.0,12.09,12.1,12.08,12.1,67200.0
2008-06-02 12:10:00,12.1,12.11,12.09,12.1,75900.0,12.1,12.11,12.09,12.1,75900.0
2008-06-02 12:20:00,12.1,12.12,12.1,12.12,64500.0,12.1,12.12,12.1,12.12,64500.0
2008-06-02 12:30:00,12.11,12.13,12.04,12.05,147300.0,12.11,12.13,12.04,12.05,147300.0
2008-06-02 12:40:00,12.05,12.06,12.01,12.03,83400.0,12.05,12.06,12.01,12.03,83400.0
2008-06-02 12:50:00,12.04,12.07,12.04,12.06,72900.0,12.04,12.07,12.04,12.06,72900.0
2008-06-02 13:00:00,12.06,12.09,12.05,12.09,86700.0,12.06,12.09,12.05,12.09,86700.0
2008-06-02 13:10:00,12.09,12.1,12.08,12.08,103800.0,12.09,12.1,12.08,12.08,103800.0
2008-06-02 13:20:00,12.08,12.09,12.07,12.09,79800.0,12.08,12.09,12.07,12.09,79800.0
2008-06-02 13:30:00,12.1,12.12,12.08,12.1,92100.0,12.1,12.12,12.08,12.1,92100.0
2008-06-02 13:40:00,12.11,12.13,12.11,12.11,87000.0,12.11,12.13,12.11,12.11,87000.0
2008-06-02 13:50:00,12.11,12.13,12.1,12.12,95400.0,12.11,12.13,12.1,12.12,95400.0
2008-06-02 14:00:00,12.13,12.18,12.12,12.17,109200.0,12.13,12.18,12.12,12.17,109200.0
2008-06-02 14:10:00,12.17,12.19,12.16,12.17,108300.0,12.17,12.19,12.16,12.17,108300.0
2008-06-02 14:20:00,12.17,12.18,12.15,12.18,81900.0,12.17,12.18,12.15,12.18,81900.0
2008-06-02 14:30:00,12.18,12.2,12.17,12.19,84900.0,12.18,12.2,12.17,12.19,84900.0
2008-06-02 14:40:00,12.19,12.21,12.18,12.21,79800.0,12.19,12.21,12.18,12.21,79800.0
2008-06-02 14:50:00,12.21,12.22,12.19,12.2,111300.0,12.21,12.22,12.19,12.2,111300.0
2008-06-02 15:00:00,12.19,12.19,12.12,12.12,128400.0,12.19,12.19,12.12,12.12,128400.0
2008-06-02 15:10:00,12.13,12.14,12.11,12.12,116400.0,12.13,12.14,12.11,12.12,116400.0
2008-06-02 15:20:00,12.12,12.2,12.11,12.17,184200.0,12.12,12.2,12.11,12.17,184200.0
2008-06-02 15:30:00,12.17,12.2,12.17,12.17,153600.0,12.17,12.2,12.17,12.17,153600.0
2008-06-02 15:40:00,12.17,12.23,12.16,12.19,205200.0,12.17,12.23,12.16,12.19,205200.0
2008-06-02 15:50:00,12.19,12.21,12.11,12.15,762000.0,12.19,12.21,12.11,12.15,762000.0
2008-06-03 09:30:00,12.16,12.29,12.12,12.23,61200.0,12.16,12.29,12.12,12.23,61200.0
2008-06-03 09:40:00,12.21,12.3,12.2,12.26,96600.0,12.21,12.3,12.2,12.26,96600.0
2008-06-03 09:50:00,12.27,12.27,12.17,12.22,97500.0,12.27,12.27,12.17,12.22,97500.0
2008-06-03 10:00:00,12.22,12.3,12.2,12.27,110400.0,12.22,12.3,12.2,12.27,110400.0
2008-06-03 10:10:00,12.26,12.29,12.21,12.26,111600.0,12.26,12.29,12.21,12.26,111600.0
2008-06-03 10:20:00,12.25,12.26,12.19,12.19,135900.0,12.25,12.26,12.19,12.19,135900.0
2008-06-03 10:30:00,12.19,12.23,12.18,12.19,105600.0,12.19,12.23,12.18,12.19,105600.0
2008-06-03 10:40:00,12.18,12.19,12.12,12.16,38700.0,12.18,12.19,12.12,12.16,38700.0
2008-06-03 10:50:00,12.16,12.25,12.16,12.22,82500.0,12.16,12.25,12.16,12.22,82500.0
2008-06-03 11:00:00,12.22,12.26,12.22,12.22,54600.0,12.22,12.26,12.22,12.22,54600.0
2008-06-03 11:10:00,12.22,12.31,12.22,12.29,47700.0,12.22,12.31,12.22,12.29,47700.0
2008-06-03 11:20:00,12.3,12.33,12.29,12.33,36300.0,12.3,12.33,12.29,12.33,36300.0
2008-06-03 11:30:00,12.32,12.34,12.28,12.3,75600.0,12.32,12.34,12.28,12.3,75600.0
2008-06-03 11:40:00,12.31,12.31,12.26,12.28,67200.0,12.31,12.31,12.26,12.28,67200.0
2008-06-03 11:50:00,12.28,12.3,12.26,12.3,58200.0,12.28,12.3,12.26,12.3,58200.0
2008-06-03 12:00:00,12.3,12.3,12.27,12.27,41700.0,12.3,12.3,12.27,12.27,41700.0
2008-06-03 12:10:00,12.26,12.31,12.26,12.29,40200.0,12.26,12.31,12.26,12.29,40200.0
2008-06-03 12:20:00,12.29,12.31,12.27,12.28,36300.0,12.29,12.31,12.27,12.28,36300.0
2008-06-03 12:30:00,12.27,12.29,12.26,12.28,29400.0,12.27,12.29,12.26,12.28,29400.0
2008-06-03 12:40:00,12.28,12.28,12.25,12.25,32400.0,12.28,12.28,12.25,12.25,32400.0
2008-06-03 12:50:00,12.25,12.27,12.25,12.26,35100.0,12.25,12.27,12.25,12.26,35100.0
2008-06-03 13:00:00,12.26,12.27,12.24,12.26,60300.0,12.26,12.27,12.24,12.26,60300.0
2008-06-03 13:10:00,12.26,12.3,12.26,12.3,74700.0,12.26,12.3,12.26,12.3,74700.0
2008-06-03 13:20:00,12.3,12.3,12.24,12.24,67500.0,12.3,12.3,12.24,12.24,67500.0
2008-06-03 13:30:00,12.23,12.24,12.16,12.22,144000.0,12.23,12.24,12.16,12.22,144000.0
2008-06-03 13:40:00,12.22,12.24,12.19,12.2,43800.0,12.22,12.24,12.19,12.2,43800.0
2008-06-03 13:50:00,12.2,12.2,12.11,12.16,69000.0,12.2,12.2,12.11,12.16,69000.0
2008-06-03 14:00:00,12.16,12.16,12.09,12.12,58200.0,12.16,12.16,12.09,12.12,58200.0
2008-06-03 14:10:00,12.12,12.14,12.06,12.09,95400.0,12.12,12.14,12.06,12.09,95400.0
2008-06-03 14:20:00,12.09,12.09,12.04,12.04,117000.0,12.09,12.09,12.04,12.04,117000.0
2008-06-03 14:30:00,12.05,12.08,12.02,12.05,198600.0,12.05,12.08,12.02,12.05,198600.0
2008-06-03 14:40:00,12.06,12.15,12.05,12.15,107700.0,12.06,12.15,12.05,12.15,107700.0
2008-06-03 14:50:00,12.16,12.17,12.12,12.15,75900.0,12.16,12.17,12.12,12.15,75900.0
2008-06-03 15:00:00,12.15,12.25,12.13,12.25,293100.0,12.15,12.25,12.13,12.25,293100.0
2008-06-03 15:10:00,12.25,12.25,12.2,12.22,112800.0,12.25,12.25,12.2,12.22,112800.0
2008-06-03 15:20:00,12.21,12.27,12.21,12.27,117900.0,12.21,12.27,12.21,12.27,117900.0
2008-06-03 15:30:00,12.27,12.31,12.23,12.25,183300.0,12.27,12.31,12.23,12.25,183300.0
2008-06-03 15:40:00,12.25,12.26,12.21,12.24,112200.0,12.25,12.26,12.21,12.24,112200.0
2008-06-03 15:50:00,12.24,12.26,12.22,12.22,192900.0,12.24,12.26,12.22,12.22,192900.0
2008-06-04 09:30:00,12.17,12.26,12.06,12.13,94500.0,12.17,12.26,12.06,12.13,94500.0
2008-06-04 09:40:00,12.13,12.37,12.13,12.32,74400.0,12.13,12.37,12.13,12.32,74400.0
2008-06-04 09:50:00,12.32,12.33,12.23,12.25,48900.0,12.32,12.33,12.23,12.25,48900.0
2008-06-04 10:00:00,12.25,12.31,12.18,12.24,152100.0,12.25,12.31,12.18,12.24,152100.0
2008-06-04 10:10:00,12.24,12.24,12.18,12.23,38700.0,12.24,12.24,12.18,12.23,38700.0
2008-06-04 10:20:00,12.22,12.25,12.21,12.24,207300.0,12.22,12.25,12.21,12.24,207300.0
2008-06-04 10:30:00,12.24,12.25,12.15,12.2,165600.0,12.24,12.25,12.15,12.2,165600.0
2008-06-04 10:40:00,12.2,12.23,12.18,12.21,85200.0,12.2,12.23,12.18,12.21,85200.0
2008-06-04 10:50:00,12.22,12.25,12.22,12.25,166500.0,12.22,12.25,12.22,12.25,166500.0
2008-06-04 11:00:00,12.24,12.25,12.23,12.25,113400.0,12.24,12.25,12.23,12.25,113400.0
2008-06-04 11:10:00,12.25,12.25,12.21,12.24,113700.0,12.25,12.25,12.21,12.24,113700.0
2008-06-04 11:20:00,12.24,12.27,12.24,12.27,113400.0,12.24,12.27,12.24,12.27,113400.0
2008-06-04 11:30:00,12.27,12.32,12.27,12.32,56400.0,12.27,12.32,12.27,12.32,56400.0
2008-06-04 11:40:00,12.32,12.32,12.3,12.32,104400.0,12.32,12.32,12.3,12.32,104400.0
2008-06-04 11:50:00,12.32,12.33,12.32,12.32,111000.0,12.32,12.33,12.32,12.32,111000.0
2008-06-04 12:00:00,12.31,12.32,12.28,12.3,41700.0,12.31,12.32,12.28,12.3,41700.0
2008-06-04 12:10:00,12.28,12.33,12.28,12.32,48600.0,12.28,12.33,12.28,12.32,48600.0
2008-06-04 12:20:00,12.32,12.33,12.31,12.31,46500.0,12.32,12.33,12.31,12.31,46500.0
2008-06-04 12:30:00,12.32,12.33,12.3,12.31,127500.0,12.32,12.33,12.3,12.31,127500.0
2008-06-04 12:40:00,12.31,12.31,12.25,12.29,48900.0,12.31,12.31,12.25,12.29,48900.0
2008-06-04 12:50:00,12.3,12.31,12.25,12.25,57000.0,12.3,12.31,12.25,12.25,57000.0
2008-06-04 13:00:00,12.25,12.29,12.22,12.22,35700.0,12.25,12.29,12.22,12.22,35700.0
2008-06-04 13:10:00,12.24,12.28,12.24,12.28,28500.0,12.24,12.28,12.24,12.28,28500.0
2008-06-04 13:20:00,12.28,12.31,12.28,12.31,64800.0,12.28,12.31,12.28,12.31,64800.0
2008-06-04 13:30:00,12.31,12.34,12.31,12.32,141600.0,12.31,12.34,12.31,12.32,141600.0
2008-06-04 13:40:00,12.32,12.33,12.32,12.32,41400.0,12.32,12.33,12.32,12.32,41400.0
2008-06-04 13:50:00,12.32,12.32,12.3,12.3,118800.0,12.32,12.32,12.3,12.3,118800.0
2008-06-04 14:00:00,12.3,12.3,12.25,12.27,68100.0,12.3,12.3,12.25,12.27,68100.0
2008-06-04 14:10:00,12.26,12.26,12.2,12.22,104100.0,12.26,12.26,12.2,12.22,104100.0
2008-06-04 14:20:00,12.22,12.28,12.22,12.27,179400.0,12.22,12.28,12.22,12.27,179400.0
2008-06-04 14:30:00,12.26,12.29,12.25,12.28,80100.0,12.26,12.29,12.25,12.28,80100.0
2008-06-04 14:40:00,12.29,12.29,12.22,12.22,92700.0,12.29,12.29,12.22,12.22,92700.0
2008-06-04 14:50:00,12.22,12.23,12.18,12.19,97200.0,12.22,12.23,12.18,12.19,97200.0
2008-06-04 15:00:00,12.19,12.27,12.19,12.27,133800.0,12.19,12.27,12.19,12.27,133800.0
2008-06-04 15:10:00,12.26,12.31,12.24,12.31,153000.0,12.26,12.31,12.24,12.31,153000.0
2008-06-04 15:20:00,12.31,12.33,12.3,12.32,213300.0,12.31,12.33,12.3,12.32,213300.0
2008-06-04 15:30:00,12.32,12.34,12.31,12.32,171300.0,12.32,12.34,12.31,12.32,171300.0
2008-06-04 15:40:00,12.32,12.35,12.31,12.34,253800.0,12.32,12.35,12.31,12.34,253800.0
2008-06-04 15:50:00,12.34,12.35,12.33,12.33,291600.0,12.34,12.35,12.33,12.33,291600.0
2008-06-05 09:30:00,12.36,12.45,12.33,12.39,96600.0,12.36,12.45,12.33,12.39,96600.0
2008-06-05 09:40:00,12.37,12.42,12.37,12.41,147300.0,12.37,12.42,12.37,12.41,147300.0
2008-06-05 09:50:00,12.4,12.41,12.38,12.38,77700.0,12.4,12.41,12.38,12.38,77700.0
2008-06-05 10:00:00,12.38,12.39,12.32,12.32,313500.0,12.38,12.39,12.32,12.32,313500.0
2008-06-05 10:10:00,12.33,12.4,12.33,12.39,126000.0,12.33,12.4,12.33,12.39,126000.0
2008-06-05 10:20:00,12.39,12.41,12.38,12.41,67200.0,12.39,12.41,12.38,12.41,67200.0
2008-06-05 10:30:00,12.4,12.42,12.38,12.4,94500.0,12.4,12.42,12.38,12.4,94500.0
2008-06-05 10:40:00,12.4,12.43,12.4,12.43,167400.0,12.4,12.43,12.4,12.43,167400.0
2008-06-05 10:50:00,12.44,12.44,12.36,12.4,245700.0,12.44,12.44,12.36,12.4,245700.0
2008-06-05 11:00:00,12.39,12.41,12.35,12.37,57600.0,12.39,12.41,12.35,12.37,57600.0
2008-06-05 11:10:00,12.37,12.4,12.36,12.38,50400.0,12.37,12.4,12.36,12.38,50400.0
2008-06-05 11:20:00,12.39,12.4,12.35,12.37,33600.0,12.39,12.4,12.35,12.37,33600.0
2008-06-05 11:30:00,12.36,12.39,12.35,12.35,39900.0,12.36,12.39,12.35,12.35,39900.0
2008-06-05 11:40:00,12.36,12.37,12.35,12.37,35100.0,12.36,12.37,12.35,12.37,35100.0
2008-06-05 11:50:00,12.37,12.38,12.35,12.38,31800.0,12.37,12.38,12.35,12.38,31800.0
2008-06-05 12:00:00,12.38,12.4,12.34,12.37,76800.0,12.38,12.4,12.34,12.37,76800.0
2008-06-05 12:10:00,12.36,12.38,12.35,12.38,60900.0,12.36,12.38,12.35,12.38,60900.0
2008-06-05 12:20:00,12.38,12.4,12.37,12.37,159300.0,12.38,12.4,12.37,12.37,159300.0
2008-06-05 12:30:00,12.37,12.39,12.37,12.39,72900.0,12.37,12.39,12.37,12.39,72900.0
2008-06-05 12:40:00,12.39,12.4,12.38,12.38,108300.0,12.39,12.4,12.38,12.38,108300.0
2008-06-05 12:50:00,12.39,12.41,12.38,12.41,41100.0,12.39,12.41,12.38,12.41,41100.0
2008-06-05 13:00:00,12.41,12.43,12.41,12.43,92100.0,12.41,12.43,12.41,12.43,92100.0
2008-06-05 13:10:00,12.43,12.46,12.42,12.46,274500.0,12.43,12.46,12.42,12.46,274500.0
2008-06-05 13:20:00,12.45,12.46,12.42,12.42,105900.0,12.45,12.46,12.42,12.42,105900.0
2008-06-05 13:30:00,12.41,12.43,12.41,12.41,39300.0,12.41,12.43,12.41,12.41,39300.0
2008-06-05 13:40:00,12.41,12.45,12.41,12.44,166200.0,12.41,12.45,12.41,12.44,166200.0
2008-06-05 13:50:00,12.44,12.45,12.43,12.44,218400.0,12.44,12.45,12.43,12.44,218400.0
2008-06-05 14:00:00,12.43,12.45,12.42,12.43,200700.0,12.43,12.45,12.42,12.43,200700.0
2008-06-05 14:10:00,12.43,12.44,12.4,12.43,173700.0,12.43,12.44,12.4,12.43,173700.0
2008-06-05 14:20:00,12.42,12.43,12.36,12.4,249900.0,12.42,12.43,12.36,12.4,249900.0
2008-06-05 14:30:00,12.4,12.43,12.38,12.41,95400.0,12.4,12.43,12.38,12.41,95400.0
2008-06-05 14:40:00,12.41,12.41,12.39,12.4,85500.0,12.41,12.41,12.39,12.4,85500.0
2008-06-05 14:50:00,12.41,12.43,12.39,12.42,123300.0,12.41,12.43,12.39,12.42,123300.0
2008-06-05 15:00:00,12.41,12.43,12.4,12.41,108000.0,12.41,12.43,12.4,12.41,108000.0
2008-06-05 15:10:00,12.41,12.43,12.39,12.41,129900.0,12.41,12.43,12.39,12.41,129900.0
2008-06-05 15:20:00,12.41,12.42,12.4,12.4,87900.0,12.41,12.42,12.4,12.4,87900.0
2008-06-05 15:30:00,12.4,12.42,12.4,12.41,175200.0,12.4,12.42,12.4,12.41,175200.0
2008-06-05 15:40:00,12.41,12.44,12.4,12.42,334800.0,12.41,12.44,12.4,12.42,334800.0
2008-06-05 15:50:00,12.42,12.46,12.41,12.46,546000.0,12.42,12.46,12.41,12.46,546000.0
2008-06-06 09:30:00,12.33,12.33,12.03,12.16,156600.0,12.33,12.33,12.03,12.16,156600.0
2008-06-06 09:40:00,12.16,12.16,12.08,12.09,64500.0,12.16,12.16,12.08,12.09,64500.0
2008-06-06 09:50:00,12.09,12.15,12.08,12.1,77700.0,12.09,12.15,12.08,12.1,77700.0
2008-06-06 10:00:00,12.11,12.15,12.1,12.11,90300.0,12.11,12.15,12.1,12.11,90300.0
2008-06-06 10:10:00,12.11,12.16,12.11,12.15,52500.0,12.11,12.16,12.11,12.15,52500.0
2008-06-06 10:20:00,12.16,12.22,12.15,12.19,151200.0,12.16,12.22,12.15,12.19,151200.0
2008-06-06 10:30:00,12.19,12.26,12.18,12.23,179400.0,12.19,12.26,12.18,12.23,179400.0
2008-06-06 10:40:00,12.22,12.24,12.17,12.22,99300.0,12.22,12.24,12.17,12.22,99300.0
2008-06-06 10:50:00,12.21,12.22,12.17,12.18,150000.0,12.21,12.22,12.17,12.18,150000.0
2008-06-06 11:00:00,12.17,12.17,12.1,12.11,69300.0,12.17,12.17,12.1,12.11,69300.0
2008-06-06 11:10:00,12.11,12.15,12.1,12.15,115800.0,12.11,12.15,12.1,12.15,115800.0
2008-06-06 11:20:00,12.15,12.15,12.12,12.13,152100.0,12.15,12.15,12.12,12.13,152100.0
2008-06-06 11:30:00,12.13,12.15,12.13,12.13,102300.0,12.13,12.15,12.13,12.13,102300.0
2008-06-06 11:40:00,12.13,12.17,12.11,12.15,58800.0,12.13,12.17,12.11,12.15,58800.0
2008-06-06 11:50:00,12.16,12.16,12.11,12.11,29400.0,12.16,12.16,12.11,12.11,29400.0
2008-06-06 12:00:00,12.13,12.17,12.12,12.16,61200.0,12.13,12.17,12.12,12.16,61200.0
2008-06-06 12:10:00,12.17,12.21,12.17,12.21,70500.0,12.17,12.21,12.17,12.21,70500.0
2008-06-06 12:20:00,12.2,12.22,12.19,12.22,63000.0,12.2,12.22,12.19,12.22,63000.0
2008-06-06 12:30:00,12.21,12.23,12.2,12.22,35100.0,12.21,12.23,12.2,12.22,35100.0
2008-06-06 12:40:00,12.22,12.24,12.21,12.23,34800.0,12.22,12.24,12.21,12.23,34800.0
2008-06-06 12:50:00,12.23,12.23,12.19,12.19,29400.0,12.23,12.23,12.19,12.19,29400.0
2008-06-06 13:00:00,12.2,12.2,12.12,12.13,33000.0,12.2,12.2,12.12,12.13,33000.0
2008-06-06 13:10:00,12.12,12.13,12.09,12.09,63000.0,12.12,12.13,12.09,12.09,63000.0
2008-06-06 13:20:00,12.08,12.13,12.08,12.12,161700.0,12.08,12.13,12.08,12.12,161700.0
2008-06-06 13:30:00,12.12,12.17,12.1,12.15,106200.0,12.12,12.17,12.1,12.15,106200.0
2008-06-06 13:40:00,12.15,12.17,12.14,12.16,91200.0,12.15,12.17,12.14,12.16,91200.0
2008-06-06 13:50:00,12.15,12.18,12.12,12.16,145800.0,12.15,12.18,12.12,12.16,145800.0
2008-06-06 14:00:00,12.16,12.17,12.11,12.11,108000.0,12.16,12.17,12.11,12.11,108000.0
2008-06-06 14:10:00,12.11,12.13,12.09,12.09,210300.0,12.11,12.13,12.09,12.09,210300.0
2008-06-06 14:20:00,12.1,12.11,12.05,12.1,137100.0,12.1,12.11,12.05,12.1,137100.0
2008-06-06 14:30:00,12.1,12.13,12.07,12.08,69600.0,12.1,12.13,12.07,12.08,69600.0
2008-06-06 14:40:00,12.08,12.1,12.07,12.08,64800.0,12.08,12.1,12.07,12.08,64800.0
2008-06-06 14:50:00,12.07,12.08,12.04,12.04,56700.0,12.07,12.08,12.04,12.04,56700.0
2008-06-06 15:00:00,12.05,12.11,12.04,12.1,109200.0,12.05,12.11,12.04,12.1,109200.0
2008-06-06 15:10:00,12.1,12.17,12.1,12.16,190500.0,12.1,12.17,12.1,12.16,190500.0
2008-06-06 15:20:00,12.16,12.17,12.06,12.07,125700.0,12.16,12.17,12.06,12.07,125700.0
2008-06-06 15:30:00,12.07,12.11,12.06,12.1,121200.0,12.07,12.11,12.06,12.1,121200.0
2008-06-06 15:40:00,12.11,12.11,12.01,12.03,134700.0,12.11,12.11,12.01,12.03,134700.0
2008-06-06 15:50:00,12.03,12.05,12.02,12.03,129300.0,12.03,12.05,12.02,12.03,129300.0
2008-06-09 09:30:00,12.02,12.18,12.0,12.18,115500.0,12.02,12.18,12.0,12.18,115500.0
2008-06-09 09:40:00,12.18,12.22,12.11,12.13,174000.0,12.18,12.22,12.11,12.13,174000.0
2008-06-09 09:50:00,12.12,12.15,12.05,12.05,303300.0,12.12,12.15,12.05,12.05,303300.0
2008-06-09 10:00:00,12.06,12.16,12.05,12.1,185100.0,12.06,12.16,12.05,12.1,185100.0
2008-06-09 10:10:00,12.11,12.21,12.11,12.19,164400.0,12.11,12.21,12.11,12.19,164400.0
2008-06-09 10:20:00,12.2,12.22,12.08,12.12,104400.0,12.2,12.22,12.08,12.12,104400.0
2008-06-09 10:30:00,12.11,12.16,12.1,12.1,90600.0,12.11,12.16,12.1,12.1,90600.0
2008-06-09 10:40:00,12.12,12.12,12.08,12.11,131400.0,12.12,12.12,12.08,12.11,131400.0
2008-06-09 10:50:00,12.11,12.12,12.08,12.1,84000.0,12.11,12.12,12.08,12.1,84000.0
2008-06-09 11:00:00,12.1,12.12,12.09,12.09,56400.0,12.1,12.12,12.09,12.09,56400.0
2008-06-09 11:10:00,12.1,12.11,12.09,12.09,30300.0,12.1,12.11,12.09,12.09,30300.0
2008-06-09 11:20:00,12.09,12.15,12.09,12.15,39900.0,12.09,12.15,12.09,12.15,39900.0
2008-06-09 11:30:00,12.15,12.16,12.13,12.14,40200.0,12.15,12.16,12.13,12.14,40200.0
2008-06-09 11:40:00,12.14,12.15,12.13,12.14,36600.0,12.14,12.15,12.13,12.14,36600.0
2008-06-09 11:50:00,12.15,12.16,12.14,12.16,39300.0,12.15,12.16,12.14,12.16,39300.0
2008-06-09 12:00:00,12.16,12.16,12.14,12.15,30900.0,12.16,12.16,12.14,12.15,30900.0
2008-06-09 12:10:00,12.15,12.15,12.14,12.15,30300.0,12.15,12.15,12.14,12.15,30300.0
2008-06-09 12:20:00,12.15,12.18,12.15,12.18,41400.0,12.15,12.18,12.15,12.18,41400.0
2008-06-09 12:30:00,12.17,12.18,12.17,12.18,22200.0,12.17,12.18,12.17,12.18,22200.0
2008-06-09 12:40:00,12.19,12.21,12.19,12.21,19500.0,12.19,12.21,12.19,12.21,19500.0
2008-06-09 12:50:00,12.21,12.22,12.21,12.22,49200.0,12.21,12.22,12.21,12.22,49200.0
2008-06-09 13:00:00,12.22,12.22,12.16,12.16,76200.0,12.22,12.22,12.16,12.16,76200.0
2008-06-09 13:10:00,12.16,12.16,12.11,12.12,90900.0,12.16,12.16,12.11,12.12,90900.0
2008-06-09 13:20:00,12.12,12.15,12.09,12.13,81000.0,12.12,12.15,12.09,12.13,81000.0
2008-06-09 13:30:00,12.12,12.13,12.09,12.1,51600.0,12.12,12.13,12.09,12.1,51600.0
2008-06-09 13:40:00,12.09,12.11,12.08,12.09,74100.0,12.09,12.11,12.08,12.09,74100.0
2008-06-09 13:50:00,12.09,12.1,12.05,12.08,253800.0,12.09,12.1,12.05,12.08,253800.0
2008-06-09 14:00:00,12.07,12.08,12.02,12.02,226200.0,12.07,12.08,12.02,12.02,226200.0
2008-06-09 14:10:00,12.02,12.03,11.97,11.97,122100.0,12.02,12.03,11.97,11.97,122100.0
2008-06-09 14:20:00,11.97,12.06,11.97,12.06,90600.0,11.97,12.06,11.97,12.06,90600.0
2008-06-09 14:30:00,12.06,12.07,12.03,12.06,108600.0,12.06,12.07,12.03,12.06,108600.0
2008-06-09 14:40:00,12.05,12.06,12.01,12.03,84300.0,12.05,12.06,12.01,12.03,84300.0
2008-06-09 14:50:00,12.03,12.04,12.02,12.03,95700.0,12.03,12.04,12.02,12.03,95700.0
2008-06-09 15:00:00,12.03,12.07,12.02,12.04,144600.0,12.03,12.07,12.02,12.04,144600.0
2008-06-09 15:10:00,12.03,12.07,12.03,12.07,119400.0,12.03,12.07,12.03,12.07,119400.0
2008-06-09 15:20:00,12.07,12.09,12.01,12.02,166800.0,12.07,12.09,12.01,12.02,166800.0
2008-06-09 15:30:00,12.02,12.07,12.02,12.06,174600.0,12.02,12.07,12.02,12.06,174600.0
2008-06-09 15:40:00,12.05,12.15,12.04,12.13,264000.0,12.05,12.15,12.04,12.13,264000.0
2008-06-09 15:50:00,12.13,12.15,12.04,12.08,478200.0,12.13,12.15,12.04,12.08,478200.0
2008-06-10 09:30:00,11.96,12.13,11.86,12.04,61800.0,11.96,12.13,11.86,12.04,61800.0
2008-06-10 09:40:00,12.04,12.12,12.03,12.1,39600.0,12.04,12.12,12.03,12.1,39600.0
2008-06-10 09:50:00,12.09,12.11,11.96,11.98,60000.0,12.09,12.11,11.96,11.98,60000.0
2008-06-10 10:00:00,11.99,11.99,11.94,11.96,62100.0,11.99,11.99,11.94,11.96,62100.0
2008-06-10 10:10:00,11.97,12.1,11.97,12.09,51000.0,11.97,12.1,11.97,12.09,51000.0
2008-06-10 10:20:00,12.09,12.09,12.02,12.02,49200.0,12.09,12.09,12.02,12.02,49200.0
2008-06-10 10:30:00,12.03,12.03,11.9,11.93,184800.0,12.03,12.03,11.9,11.93,184800.0
2008-06-10 10:40:00,11.93,11.93,11.87,11.91,134700.0,11.93,11.93,11.87,11.91,134700.0
2008-06-10 10:50:00,11.91,11.91,11.85,11.87,109800.0,11.91,11.91,11.85,11.87,109800.0
2008-06-10 11:00:00,11.87,11.92,11.81,11.86,153900.0,11.87,11.92,11.81,11.86,153900.0
2008-06-10 11:10:00,11.87,11.89,11.84,11.89,87900.0,11.87,11.89,11.84,11.89,87900.0
2008-06-10 11:20:00,11.9,11.92,11.87,11.91,28800.0,11.9,11.92,11.87,11.91,28800.0
2008-06-10 11:30:00,11.91,11.92,11.89,11.9,53400.0,11.91,11.92,11.89,11.9,53400.0
2008-06-10 11:40:00,11.9,11.97,11.9,11.96,83100.0,11.9,11.97,11.9,11.96,83100.0
2008-06-10 11:50:00,11.96,11.96,11.91,11.93,88800.0,11.96,11.96,11.91,11.93,88800.0
2008-06-10 12:00:00,11.94,11.95,11.89,11.92,107400.0,11.94,11.95,11.89,11.92,107400.0
2008-06-10 12:10:00,11.92,11.97,11.91,11.95,126000.0,11.92,11.97,11.91,11.95,126000.0
2008-06-10 12:20:00,11.96,11.99,11.94,11.95,84900.0,11.96,11.99,11.94,11.95,84900.0
2008-06-10 12:30:00,11.96,11.98,11.95,11.98,65400.0,11.96,11.98,11.95,11.98,65400.0
2008-06-10 12:40:00,11.98,11.99,11.97,11.99,48600.0,11.98,11.99,11.97,11.99,48600.0
2008-06-10 12:50:00,11.98,12.01,11.96,11.98,55800.0,11.98,12.01,11.96,11.98,55800.0
2008-06-10 13:00:00,11.98,12.0,11.97,11.99,48300.0,11.98,12.0,11.97,11.99,48300.0
2008-06-10 13:10:00,11.99,12.09,11.99,12.06,75000.0,11.99,12.09,11.99,12.06,75000.0
2008-06-10 13:20:00,12.06,12.08,12.04,12.07,92400.0,12.06,12.08,12.04,12.07,92400.0
2008-06-10 13:30:00,12.07,12.07,12.02,12.04,153900.0,12.07,12.07,12.02,12.04,153900.0
2008-06-10 13:40:00,12.05,12.08,12.05,12.07,70200.0,12.05,12.08,12.05,12.07,70200.0
2008-06-10 13:50:00,12.07,12.08,12.03,12.04,71100.0,12.07,12.08,12.03,12.04,71100.0
2008-06-10 14:00:00,12.03,12.05,11.96,11.99,104100.0,12.03,12.05,11.96,11.99,104100.0
2008-06-10 14:10:00,11.98,11.98,11.91,11.91,65700.0,11.98,11.98,11.91,11.91,65700.0
2008-06-10 14:20:00,11.91,11.99,11.91,11.98,58200.0,11.91,11.99,11.91,11.98,58200.0
2008-06-10 14:30:00,11.98,11.98,11.95,11.98,60600.0,11.98,11.98,11.95,11.98,60600.0
2008-06-10 14:40:00,11.98,11.99,11.96,11.99,51300.0,11.98,11.99,11.96,11.99,51300.0
2008-06-10 14:50:00,11.99,12.04,11.96,12.03,91800.0,11.99,12.04,11.96,12.03,91800.0
2008-06-10 15:00:00,12.03,12.06,12.0,12.03,72300.0,12.03,12.06,12.0,12.03,72300.0
2008-06-10 15:10:00,12.03,12.03,11.99,11.99,70800.0,12.03,12.03,11.99,11.99,70800.0
2008-06-10 15:20:00,11.99,12.01,11.98,11.99,94800.0,11.99,12.01,11.98,11.99,94800.0
2008-06-10 15:30:00,11.99,12.04,11.98,11.99,131700.0,11.99,12.04,11.98,11.99,131700.0
2008-06-10 15:40:00,11.99,12.03,11.97,11.99,143700.0,11.99,12.03,11.97,11.99,143700.0
2008-06-10 15:50:00,11.99,12.0,11.97,11.98,144600.0,11.99,12.0,11.97,11.98,144600.0
2008-06-11 09:30:00,11.95,12.07,11.9,12.07,54000.0,11.95,12.07,11.9,12.07,54000.0
2008-06-11 09:40:00,12.06,12.06,11.95,12.01,77400.0,12.06,12.06,11.95,12.01,77400.0
2008-06-11 09:50:00,11.99,11.99,11.93,11.93,32400.0,11.99,11.99,11.93,11.93,32400.0
2008-06-11 10:00:00,11.93,11.99,11.93,11.97,119100.0,11.93,11.99,11.93,11.97,119100.0
2008-06-11 10:10:00,11.98,11.98,11.91,11.97,126900.0,11.98,11.98,11.91,11.97,126900.0
2008-06-11 10:20:00,11.97,11.97,11.88,11.91,103200.0,11.97,11.97,11.88,11.91,103200.0
2008-06-11 10:30:00,11.9,11.96,11.88,11.9,160200.0,11.9,11.96,11.88,11.9,160200.0
2008-06-11 10:40:00,11.9,11.91,11.84,11.87,118500.0,11.9,11.91,11.84,11.87,118500.0
2008-06-11 10:50:00,11.86,11.93,11.83,11.92,110700.0,11.86,11.93,11.83,11.92,110700.0
2008-06-11 11:00:00,11.93,11.93,11.81,11.81,125400.0,11.93,11.93,11.81,11.81,125400.0
2008-06-11 11:10:00,11.81,11.88,11.81,11.86,135000.0,11.81,11.88,11.81,11.86,135000.0
2008-06-11 11:20:00,11.85,11.85,11.78,11.8,126900.0,11.85,11.85,11.78,11.8,126900.0
2008-06-11 11:30:00,11.8,11.84,11.79,11.81,117900.0,11.8,11.84,11.79,11.81,117900.0
2008-06-11 11:40:00,11.82,11.85,11.81,11.84,100200.0,11.82,11.85,11.81,11.84,100200.0
2008-06-11 11:50:00,11.84,11.85,11.81,11.83,76200.0,11.84,11.85,11.81,11.83,76200.0
2008-06-11 12:00:00,11.83,11.84,11.81,11.83,97500.0,11.83,11.84,11.81,11.83,97500.0
2008-06-11 12:10:00,11.83,11.84,11.8,11.82,92100.0,11.83,11.84,11.8,11.82,92100.0
2008-06-11 12:20:00,11.83,11.84,11.79,11.8,119700.0,11.83,11.84,11.79,11.8,119700.0
2008-06-11 12:30:00,11.8,11.84,11.79,11.83,68400.0,11.8,11.84,11.79,11.83,68400.0
2008-06-11 12:40:00,11.83,11.86,11.83,11.85,100800.0,11.83,11.86,11.83,11.85,100800.0
2008-06-11 12:50:00,11.85,11.86,11.81,11.81,119100.0,11.85,11.86,11.81,11.81,119100.0
2008-06-11 13:00:00,11.81,11.82,11.78,11.78,93900.0,11.81,11.82,11.78,11.78,93900.0
2008-06-11 13:10:00,11.78,11.79,11.75,11.77,147000.0,11.78,11.79,11.75,11.77,147000.0
2008-06-11 13:20:00,11.77,11.79,11.77,11.78,46500.0,11.77,11.79,11.77,11.78,46500.0
2008-06-11 13:30:00,11.78,11.81,11.78,11.8,171900.0,11.78,11.81,11.78,11.8,171900.0
2008-06-11 13:40:00,11.8,11.84,11.79,11.81,123900.0,11.8,11.84,11.79,11.81,123900.0
2008-06-11 13:50:00,11.82,11.83,11.8,11.83,50700.0,11.82,11.83,11.8,11.83,50700.0
2008-06-11 14:00:00,11.84,11.85,11.81,11.85,83100.0,11.84,11.85,11.81,11.85,83100.0
2008-06-11 14:10:00,11.84,11.87,11.81,11.86,64800.0,11.84,11.87,11.81,11.86,64800.0
2008-06-11 14:20:00,11.86,11.93,11.86,11.9,86400.0,11.86,11.93,11.86,11.9,86400.0
2008-06-11 14:30:00,11.9,11.9,11.85,11.85,77400.0,11.9,11.9,11.85,11.85,77400.0
2008-06-11 14:40:00,11.85,11.85,11.83,11.84,109800.0,11.85,11.85,11.83,11.84,109800.0
2008-06-11 14:50:00,11.84,11.85,11.81,11.82,118200.0,11.84,11.85,11.81,11.82,118200.0
2008-06-11 15:00:00,11.82,11.83,11.81,11.81,126300.0,11.82,11.83,11.81,11.81,126300.0
2008-06-11 15:10:00,11.82,11.84,11.81,11.82,120300.0,11.82,11.84,11.81,11.82,120300.0
2008-06-11 15:20:00,11.82,11.86,11.81,11.86,186300.0,11.82,11.86,11.81,11.86,186300.0
2008-06-11 15:30:00,11.86,11.87,11.83,11.83,155700.0,11.86,11.87,11.83,11.83,155700.0
2008-06-11 15:40:00,11.83,11.84,11.76,11.77,349200.0,11.83,11.84,11.76,11.77,349200.0
2008-06-11 15:50:00,11.77,11.84,11.76,11.84,597300.0,11.77,11.84,11.76,11.84,597300.0
2008-06-12 09:30:00,11.95,12.22,11.95,12.21,71100.0,11.95,12.22,11.95,12.21,71100.0
2008-06-12 09:40:00,12.23,12.3,12.2,12.29,226500.0,12.23,12.3,12.2,12.29,226500.0
2008-06-12 09:50:00,12.27,12.33,12.26,12.27,127500.0,12.27,12.33,12.26,12.27,127500.0
2008-06-12 10:00:00,12.27,12.27,12.23,12.25,153900.0,12.27,12.27,12.23,12.25,153900.0
2008-06-12 10:10:00,12.24,12.28,12.22,12.23,205200.0,12.24,12.28,12.22,12.23,205200.0
2008-06-12 10:20:00,12.23,12.23,12.17,12.18,74700.0,12.23,12.23,12.17,12.18,74700.0
2008-06-12 10:30:00,12.19,12.2,12.15,12.2,135300.0,12.19,12.2,12.15,12.2,135300.0
2008-06-12 10:40:00,12.2,12.2,12.14,12.17,85500.0,12.2,12.2,12.14,12.17,85500.0
2008-06-12 10:50:00,12.16,12.17,12.14,12.16,34800.0,12.16,12.17,12.14,12.16,34800.0
2008-06-12 11:00:00,12.17,12.2,12.15,12.16,80100.0,12.17,12.2,12.15,12.16,80100.0
2008-06-12 11:10:00,12.17,12.19,12.16,12.16,54900.0,12.17,12.19,12.16,12.16,54900.0
2008-06-12 11:20:00,12.16,12.17,12.14,12.14,40800.0,12.16,12.17,12.14,12.14,40800.0
2008-06-12 11:30:00,12.15,12.16,12.14,12.15,48000.0,12.15,12.16,12.14,12.15,48000.0
2008-06-12 11:40:00,12.16,12.17,12.13,12.17,34500.0,12.16,12.17,12.13,12.17,34500.0
2008-06-12 11:50:00,12.16,12.16,12.14,12.14,18300.0,12.16,12.16,12.14,12.14,18300.0
2008-06-12 12:00:00,12.14,12.17,12.14,12.16,69600.0,12.14,12.17,12.14,12.16,69600.0
2008-06-12 12:10:00,12.17,12.17,12.14,12.15,227100.0,12.17,12.17,12.14,12.15,227100.0
2008-06-12 12:20:00,12.15,12.17,12.15,12.15,51600.0,12.15,12.17,12.15,12.15,51600.0
2008-06-12 12:30:00,12.15,12.17,12.15,12.17,61800.0,12.15,12.17,12.15,12.17,61800.0
2008-06-12 12:40:00,12.17,12.23,12.17,12.18,176700.0,12.17,12.23,12.17,12.18,176700.0
2008-06-12 12:50:00,12.19,12.19,12.1,12.11,91500.0,12.19,12.19,12.1,12.11,91500.0
2008-06-12 13:00:00,12.11,12.15,12.1,12.1,41100.0,12.11,12.15,12.1,12.1,41100.0
2008-06-12 13:10:00,12.1,12.11,12.07,12.09,47700.0,12.1,12.11,12.07,12.09,47700.0
2008-06-12 13:20:00,12.09,12.11,12.07,12.11,33000.0,12.09,12.11,12.07,12.11,33000.0
2008-06-12 13:30:00,12.11,12.12,12.07,12.12,29400.0,12.11,12.12,12.07,12.12,29400.0
2008-06-12 13:40:00,12.12,12.12,12.07,12.08,77700.0,12.12,12.12,12.07,12.08,77700.0
2008-06-12 13:50:00,12.09,12.09,12.05,12.08,77100.0,12.09,12.09,12.05,12.08,77100.0
2008-06-12 14:00:00,12.08,12.09,12.03,12.06,85800.0,12.08,12.09,12.03,12.06,85800.0
2008-06-12 14:10:00,12.06,12.1,12.04,12.09,84600.0,12.06,12.1,12.04,12.09,84600.0
2008-06-12 14:20:00,12.09,12.15,12.09,12.13,218700.0,12.09,12.15,12.09,12.13,218700.0
2008-06-12 14:30:00,12.13,12.15,12.1,12.12,108300.0,12.13,12.15,12.1,12.12,108300.0
2008-06-12 14:40:00,12.11,12.13,12.05,12.05,67800.0,12.11,12.13,12.05,12.05,67800.0
2008-06-12 14:50:00,12.05,12.05,12.02,12.04,64500.0,12.05,12.05,12.02,12.04,64500.0
2008-06-12 15:00:00,12.05,12.05,12.02,12.04,75600.0,12.05,12.05,12.02,12.04,75600.0
2008-06-12 15:10:00,12.04,12.04,11.98,11.99,76500.0,12.04,12.04,11.98,11.99,76500.0
2008-06-12 15:20:00,11.99,12.0,11.92,11.93,142500.0,11.99,12.0,11.92,11.93,142500.0
2008-06-12 15:30:00,11.93,11.97,11.93,11.97,145500.0,11.93,11.97,11.93,11.97,145500.0
2008-06-12 15:40:00,11.96,11.99,11.94,11.97,262800.0,11.96,11.99,11.94,11.97,262800.0
2008-06-12 15:50:00,11.97,12.0,11.96,11.96,177300.0,11.97,12.0,11.96,11.96,177300.0
2008-06-13 09:30:00,12.09,12.19,12.05,12.09,57000.0,12.09,12.19,12.05,12.09,57000.0
2008-06-13 09:40:00,12.08,12.13,12.07,12.08,46500.0,12.08,12.13,12.07,12.08,46500.0
2008-06-13 09:50:00,12.07,12.21,12.07,12.21,67200.0,12.07,12.21,12.07,12.21,67200.0
2008-06-13 10:00:00,12.2,12.21,12.14,12.16,72000.0,12.2,12.21,12.14,12.16,72000.0
2008-06-13 10:10:00,12.15,12.17,12.1,12.15,81600.0,12.15,12.17,12.1,12.15,81600.0
2008-06-13 10:20:00,12.15,12.17,12.15,12.15,76500.0,12.15,12.17,12.15,12.15,76500.0
2008-06-13 10:30:00,12.15,12.18,12.13,12.13,67500.0,12.15,12.18,12.13,12.13,67500.0
2008-06-13 10:40:00,12.13,12.15,12.13,12.14,48900.0,12.13,12.15,12.13,12.14,48900.0
2008-06-13 10:50:00,12.14,12.16,12.1,12.12,60300.0,12.14,12.16,12.1,12.12,60300.0
2008-06-13 11:00:00,12.12,12.17,12.12,12.14,76500.0,12.12,12.17,12.12,12.14,76500.0
2008-06-13 11:10:00,12.14,12.17,12.12,12.13,51600.0,12.14,12.17,12.12,12.13,51600.0
2008-06-13 11:20:00,12.13,12.14,12.12,12.14,45300.0,12.13,12.14,12.12,12.14,45300.0
2008-06-13 11:30:00,12.14,12.16,12.11,12.16,38400.0,12.14,12.16,12.11,12.16,38400.0
2008-06-13 11:40:00,12.16,12.16,12.12,12.13,36300.0,12.16,12.16,12.12,12.13,36300.0
2008-06-13 11:50:00,12.13,12.14,12.12,12.12,25800.0,12.13,12.14,12.12,12.12,25800.0
2008-06-13 12:00:00,12.12,12.14,12.12,12.14,39300.0,12.12,12.14,12.12,12.14,39300.0
2008-06-13 12:10:00,12.14,12.15,12.13,12.15,19200.0,12.14,12.15,12.13,12.15,19200.0
2008-06-13 12:20:00,12.15,12.15,12.13,12.13,15300.0,12.15,12.15,12.13,12.13,15300.0
2008-06-13 12:30:00,12.13,12.17,12.13,12.14,99000.0,12.13,12.17,12.13,12.14,99000.0
2008-06-13 12:40:00,12.14,12.15,12.13,12.14,37800.0,12.14,12.15,12.13,12.14,37800.0
2008-06-13 12:50:00,12.14,12.16,12.13,12.15,29700.0,12.14,12.16,12.13,12.15,29700.0
2008-06-13 13:00:00,12.15,12.15,12.11,12.12,41400.0,12.15,12.15,12.11,12.12,41400.0
2008-06-13 13:10:00,12.12,12.17,12.12,12.16,51000.0,12.12,12.17,12.12,12.16,51000.0
2008-06-13 13:20:00,12.16,12.17,12.14,12.14,65400.0,12.16,12.17,12.14,12.14,65400.0
2008-06-13 13:30:00,12.15,12.15,12.12,12.13,49500.0,12.15,12.15,12.12,12.13,49500.0
2008-06-13 13:40:00,12.13,12.13,12.08,12.11,49200.0,12.13,12.13,12.08,12.11,49200.0
2008-06-13 13:50:00,12.11,12.11,12.1,12.11,26100.0,12.11,12.11,12.1,12.11,26100.0
2008-06-13 14:00:00,12.11,12.12,12.09,12.1,36000.0,12.11,12.12,12.09,12.1,36000.0
2008-06-13 14:10:00,12.11,12.16,12.11,12.16,73200.0,12.11,12.16,12.11,12.16,73200.0
2008-06-13 14:20:00,12.16,12.16,12.12,12.13,63300.0,12.16,12.16,12.12,12.13,63300.0
2008-06-13 14:30:00,12.14,12.18,12.13,12.18,119100.0,12.14,12.18,12.13,12.18,119100.0
2008-06-13 14:40:00,12.18,12.21,12.17,12.18,79200.0,12.18,12.21,12.17,12.18,79200.0
2008-06-13 14:50:00,12.18,12.19,12.16,12.18,104700.0,12.18,12.19,12.16,12.18,104700.0
2008-06-13 15:00:00,12.18,12.18,12.17,12.17,106500.0,12.18,12.18,12.17,12.17,106500.0
2008-06-13 15:10:00,12.17,12.2,12.16,12.19,271500.0,12.17,12.2,12.16,12.19,271500.0
2008-06-13 15:20:00,12.19,12.22,12.17,12.18,104700.0,12.19,12.22,12.17,12.18,104700.0
2008-06-13 15:30:00,12.18,12.23,12.18,12.22,160500.0,12.18,12.23,12.18,12.22,160500.0
2008-06-13 15:40:00,12.22,12.27,12.22,12.25,151800.0,12.22,12.27,12.22,12.25,151800.0
2008-06-13 15:50:00,12.25,12.31,12.24,12.31,282300.0,12.25,12.31,12.24,12.31,282300.0
2008-06-16 09:30:00,12.33,12.33,12.1,12.12,82200.0,12.33,12.33,12.1,12.12,82200.0
2008-06-16 09:40:00,12.12,12.23,12.11,12.19,155100.0,12.12,12.23,12.11,12.19,155100.0
2008-06-16 09:50:00,12.19,12.24,12.18,12.2,75900.0,12.19,12.24,12.18,12.2,75900.0
2008-06-16 10:00:00,12.18,12.27,12.17,12.23,104100.0,12.18,12.27,12.17,12.23,104100.0
2008-06-16 10:10:00,12.22,12.22,12.15,12.17,99900.0,12.22,12.22,12.15,12.17,99900.0
2008-06-16 10:20:00,12.17,12.18,12.15,12.17,177300.0,12.17,12.18,12.15,12.17,177300.0
2008-06-16 10:30:00,12.17,12.21,12.17,12.21,57000.0,12.17,12.21,12.17,12.21,57000.0
2008-06-16 10:40:00,12.21,12.26,12.21,12.25,68100.0,12.21,12.26,12.21,12.25,68100.0
2008-06-16 10:50:00,12.25,12.31,12.24,12.31,55500.0,12.25,12.31,12.24,12.31,55500.0
2008-06-16 11:00:00,12.31,12.35,12.31,12.35,83700.0,12.31,12.35,12.31,12.35,83700.0
2008-06-16 11:10:00,12.34,12.35,12.31,12.32,55800.0,12.34,12.35,12.31,12.32,55800.0
2008-06-16 11:20:00,12.32,12.32,12.27,12.29,48000.0,12.32,12.32,12.27,12.29,48000.0
2008-06-16 11:30:00,12.29,12.33,12.28,12.33,34500.0,12.29,12.33,12.28,12.33,34500.0
2008-06-16 11:40:00,12.33,12.35,12.32,12.34,30000.0,12.33,12.35,12.32,12.34,30000.0
2008-06-16 11:50:00,12.34,12.34,12.3,12.31,33000.0,12.34,12.34,12.3,12.31,33000.0
2008-06-16 12:00:00,12.32,12.32,12.26,12.29,48000.0,12.32,12.32,12.26,12.29,48000.0
2008-06-16 12:10:00,12.3,12.3,12.27,12.28,37500.0,12.3,12.3,12.27,12.28,37500.0
2008-06-16 12:20:00,12.27,12.28,12.26,12.28,28500.0,12.27,12.28,12.26,12.28,28500.0
2008-06-16 12:30:00,12.28,12.3,12.27,12.27,34800.0,12.28,12.3,12.27,12.27,34800.0
2008-06-16 12:40:00,12.27,12.27,12.25,12.27,18000.0,12.27,12.27,12.25,12.27,18000.0
2008-06-16 12:50:00,12.27,12.29,12.25,12.25,48600.0,12.27,12.29,12.25,12.25,48600.0
2008-06-16 13:00:00,12.26,12.26,12.2,12.21,29700.0,12.26,12.26,12.2,12.21,29700.0
2008-06-16 13:10:00,12.21,12.22,12.18,12.22,146100.0,12.21,12.22,12.18,12.22,146100.0
2008-06-16 13:20:00,12.23,12.28,12.21,12.28,48000.0,12.23,12.28,12.21,12.28,48000.0
2008-06-16 13:30:00,12.28,12.31,12.26,12.29,68100.0,12.28,12.31,12.26,12.29,68100.0
2008-06-16 13:40:00,12.29,12.32,12.29,12.32,69900.0,12.29,12.32,12.29,12.32,69900.0
2008-06-16 13:50:00,12.32,12.35,12.31,12.33,104100.0,12.32,12.35,12.31,12.33,104100.0
2008-06-16 14:00:00,12.34,12.36,12.33,12.36,80400.0,12.34,12.36,12.33,12.36,80400.0
2008-06-16 14:10:00,12.36,12.37,12.31,12.32,49200.0,12.36,12.37,12.31,12.32,49200.0
2008-06-16 14:20:00,12.33,12.34,12.29,12.31,66600.0,12.33,12.34,12.29,12.31,66600.0
2008-06-16 14:30:00,12.32,12.34,12.3,12.33,34500.0,12.32,12.34,12.3,12.33,34500.0
2008-06-16 14:40:00,12.34,12.36,12.33,12.34,50100.0,12.34,12.36,12.33,12.34,50100.0
2008-06-16 14:50:00,12.33,12.36,12.32,12.34,63900.0,12.33,12.36,12.32,12.34,63900.0
2008-06-16 15:00:00,12.33,12.34,12.3,12.31,80100.0,12.33,12.34,12.3,12.31,80100.0
2008-06-16 15:10:00,12.32,12.37,12.32,12.32,81600.0,12.32,12.37,12.32,12.32,81600.0
2008-06-16 15:20:00,12.32,12.35,12.3,12.34,104100.0,12.32,12.35,12.3,12.34,104100.0
2008-06-16 15:30:00,12.34,12.35,12.3,12.3,109200.0,12.34,12.35,12.3,12.3,109200.0
2008-06-16 15:40:00,12.31,12.34,12.29,12.33,127200.0,12.31,12.34,12.29,12.33,127200.0
2008-06-16 15:50:00,12.33,12.36,12.31,12.34,152700.0,12.33,12.36,12.31,12.34,152700.0
2008-06-17 09:30:00,12.33,12.34,12.13,12.13,69000.0,12.33,12.34,12.13,12.13,69000.0
2008-06-17 09:40:00,12.13,12.18,12.13,12.17,58200.0,12.13,12.18,12.13,12.17,58200.0
2008-06-17 09:50:00,12.17,12.19,12.16,12.17,75600.0,12.17,12.19,12.16,12.17,75600.0
2008-06-17 10:00:00,12.17,12.25,12.17,12.17,61800.0,12.17,12.25,12.17,12.17,61800.0
2008-06-17 10:10:00,12.17,12.21,12.17,12.19,68700.0,12.17,12.21,12.17,12.19,68700.0
2008-06-17 10:20:00,12.18,12.18,12.12,12.15,219600.0,12.18,12.18,12.12,12.15,219600.0
2008-06-17 10:30:00,12.15,12.18,12.13,12.17,45600.0,12.15,12.18,12.13,12.17,45600.0
2008-06-17 10:40:00,12.17,12.2,12.16,12.17,81300.0,12.17,12.2,12.16,12.17,81300.0
2008-06-17 10:50:00,12.17,12.22,12.16,12.2,43500.0,12.17,12.22,12.16,12.2,43500.0
2008-06-17 11:00:00,12.2,12.2,12.17,12.17,45600.0,12.2,12.2,12.17,12.17,45600.0
2008-06-17 11:10:00,12.17,12.18,12.17,12.18,82800.0,12.17,12.18,12.17,12.18,82800.0
2008-06-17 11:20:00,12.17,12.18,12.16,12.17,70800.0,12.17,12.18,12.16,12.17,70800.0
2008-06-17 11:30:00,12.17,12.17,12.12,12.13,67800.0,12.17,12.17,12.12,12.13,67800.0
2008-06-17 11:40:00,12.13,12.19,12.13,12.19,72900.0,12.13,12.19,12.13,12.19,72900.0
2008-06-17 11:50:00,12.19,12.19,12.17,12.17,105900.0,12.19,12.19,12.17,12.17,105900.0
2008-06-17 12:00:00,12.17,12.19,12.16,12.17,39000.0,12.17,12.19,12.16,12.17,39000.0
2008-06-17 12:10:00,12.17,12.18,12.17,12.17,27600.0,12.17,12.18,12.17,12.17,27600.0
2008-06-17 12:20:00,12.17,12.18,12.17,12.18,36000.0,12.17,12.18,12.17,12.18,36000.0
2008-06-17 12:30:00,12.18,12.2,12.16,12.18,81600.0,12.18,12.2,12.16,12.18,81600.0
2008-06-17 12:40:00,12.18,12.18,12.14,12.15,218700.0,12.18,12.18,12.14,12.15,218700.0
2008-06-17 12:50:00,12.16,12.19,12.14,12.19,51000.0,12.16,12.19,12.14,12.19,51000.0
2008-06-17 13:00:00,12.19,12.2,12.17,12.2,49800.0,12.19,12.2,12.17,12.2,49800.0
2008-06-17 13:10:00,12.2,12.21,12.19,12.19,36600.0,12.2,12.21,12.19,12.19,36600.0
2008-06-17 13:20:00,12.19,12.2,12.18,12.2,27300.0,12.19,12.2,12.18,12.2,27300.0
2008-06-17 13:30:00,12.2,12.2,12.18,12.2,32100.0,12.2,12.2,12.18,12.2,32100.0
2008-06-17 13:40:00,12.2,12.2,12.18,12.19,15300.0,12.2,12.2,12.18,12.19,15300.0
2008-06-17 13:50:00,12.18,12.19,12.17,12.18,46200.0,12.18,12.19,12.17,12.18,46200.0
2008-06-17 14:00:00,12.18,12.2,12.16,12.18,35400.0,12.18,12.2,12.16,12.18,35400.0
2008-06-17 14:10:00,12.18,12.19,12.16,12.17,31500.0,12.18,12.19,12.16,12.17,31500.0
2008-06-17 14:20:00,12.17,12.18,12.16,12.17,34500.0,12.17,12.18,12.16,12.17,34500.0
2008-06-17 14:30:00,12.17,12.18,12.17,12.17,35700.0,12.17,12.18,12.17,12.17,35700.0
2008-06-17 14:40:00,12.17,12.2,12.17,12.19,102900.0,12.17,12.2,12.17,12.19,102900.0
2008-06-17 14:50:00,12.18,12.2,12.17,12.19,24000.0,12.18,12.2,12.17,12.19,24000.0
2008-06-17 15:00:00,12.19,12.19,12.17,12.17,29400.0,12.19,12.19,12.17,12.17,29400.0
2008-06-17 15:10:00,12.18,12.2,12.17,12.17,76800.0,12.18,12.2,12.17,12.17,76800.0
2008-06-17 15:20:00,12.17,12.19,12.16,12.18,72600.0,12.17,12.19,12.16,12.18,72600.0
2008-06-17 15:30:00,12.18,12.2,12.16,12.17,78300.0,12.18,12.2,12.16,12.17,78300.0
2008-06-17 15:40:00,12.17,12.2,12.15,12.2,81900.0,12.17,12.2,12.15,12.2,81900.0
2008-06-17 15:50:00,12.2,12.2,12.17,12.17,95700.0,12.2,12.2,12.17,12.17,95700.0
2008-06-18 09:30:00,12.0,12.06,11.88,11.9,77400.0,12.0,12.06,11.88,11.9,77400.0
2008-06-18 09:40:00,11.9,11.91,11.85,11.87,139200.0,11.9,11.91,11.85,11.87,139200.0
2008-06-18 09:50:00,11.86,11.92,11.83,11.84,133500.0,11.86,11.92,11.83,11.84,133500.0
2008-06-18 10:00:00,11.83,11.86,11.83,11.85,139200.0,11.83,11.86,11.83,11.85,139200.0
2008-06-18 10:10:00,11.85,11.88,11.85,11.87,78900.0,11.85,11.88,11.85,11.87,78900.0
2008-06-18 10:20:00,11.87,11.89,11.84,11.85,108000.0,11.87,11.89,11.84,11.85,108000.0
2008-06-18 10:30:00,11.85,11.86,11.83,11.86,145800.0,11.85,11.86,11.83,11.86,145800.0
2008-06-18 10:40:00,11.85,11.86,11.8,11.8,76500.0,11.85,11.86,11.8,11.8,76500.0
2008-06-18 10:50:00,11.8,11.81,11.77,11.77,67800.0,11.8,11.81,11.77,11.77,67800.0
2008-06-18 11:00:00,11.77,11.8,11.76,11.8,36900.0,11.77,11.8,11.76,11.8,36900.0
2008-06-18 11:10:00,11.8,11.83,11.79,11.82,102900.0,11.8,11.83,11.79,11.82,102900.0
2008-06-18 11:20:00,11.82,11.85,11.82,11.83,36600.0,11.82,11.85,11.82,11.83,36600.0
2008-06-18 11:30:00,11.83,11.88,11.83,11.87,67800.0,11.83,11.88,11.83,11.87,67800.0
2008-06-18 11:40:00,11.87,11.89,11.87,11.88,47100.0,11.87,11.89,11.87,11.88,47100.0
2008-06-18 11:50:00,11.88,11.95,11.88,11.94,75000.0,11.88,11.95,11.88,11.94,75000.0
2008-06-18 12:00:00,11.94,11.94,11.88,11.88,36600.0,11.94,11.94,11.88,11.88,36600.0
2008-06-18 12:10:00,11.88,11.9,11.87,11.88,84900.0,11.88,11.9,11.87,11.88,84900.0
2008-06-18 12:20:00,11.88,11.91,11.88,11.91,62100.0,11.88,11.91,11.88,11.91,62100.0
2008-06-18 12:30:00,11.9,11.93,11.9,11.92,41400.0,11.9,11.93,11.9,11.92,41400.0
2008-06-18 12:40:00,11.92,11.93,11.88,11.9,61800.0,11.92,11.93,11.88,11.9,61800.0
2008-06-18 12:50:00,11.89,11.89,11.88,11.89,50100.0,11.89,11.89,11.88,11.89,50100.0
2008-06-18 13:00:00,11.89,11.9,11.88,11.89,105900.0,11.89,11.9,11.88,11.89,105900.0
2008-06-18 13:10:00,11.87,11.88,11.82,11.82,78300.0,11.87,11.88,11.82,11.82,78300.0
2008-06-18 13:20:00,11.83,11.85,11.82,11.82,42000.0,11.83,11.85,11.82,11.82,42000.0
2008-06-18 13:30:00,11.82,11.83,11.79,11.79,36600.0,11.82,11.83,11.79,11.79,36600.0
2008-06-18 13:40:00,11.79,11.82,11.79,11.8,35100.0,11.79,11.82,11.79,11.8,35100.0
2008-06-18 13:50:00,11.8,11.8,11.79,11.8,45000.0,11.8,11.8,11.79,11.8,45000.0
2008-06-18 14:00:00,11.8,11.82,11.8,11.82,59100.0,11.8,11.82,11.8,11.82,59100.0
2008-06-18 14:10:00,11.82,11.83,11.8,11.82,50400.0,11.82,11.83,11.8,11.82,50400.0
2008-06-18 14:20:00,11.81,11.81,11.78,11.8,102300.0,11.81,11.81,11.78,11.8,102300.0
2008-06-18 14:30:00,11.8,11.86,11.79,11.85,51900.0,11.8,11.86,11.79,11.85,51900.0
2008-06-18 14:40:00,11.86,11.87,11.84,11.85,55500.0,11.86,11.87,11.84,11.85,55500.0
2008-06-18 14:50:00,11.85,11.92,11.84,11.89,104100.0,11.85,11.92,11.84,11.89,104100.0
2008-06-18 15:00:00,11.9,11.94,11.89,11.94,124200.0,11.9,11.94,11.89,11.94,124200.0
2008-06-18 15:10:00,11.94,11.96,11.92,11.96,68700.0,11.94,11.96,11.92,11.96,68700.0
2008-06-18 15:20:00,11.95,11.97,11.94,11.96,83700.0,11.95,11.97,11.94,11.96,83700.0
2008-06-18 15:30:00,11.96,11.97,11.92,11.93,104700.0,11.96,11.97,11.92,11.93,104700.0
2008-06-18 15:40:00,11.93,11.93,11.89,11.92,150600.0,11.93,11.93,11.89,11.92,150600.0
2008-06-18 15:50:00,11.92,11.94,11.9,11.91,169800.0,11.92,11.94,11.9,11.91,169800.0
2008-06-19 09:30:00,11.88,12.05,11.77,12.02,39300.0,11.88,12.05,11.77,12.02,39300.0
2008-06-19 09:40:00,12.02,12.02,11.85,11.93,32700.0,12.02,12.02,11.85,11.93,32700.0
2008-06-19 09:50:00,11.94,11.98,11.9,11.93,32100.0,11.94,11.98,11.9,11.93,32100.0
2008-06-19 10:00:00,11.95,11.98,11.88,11.92,42000.0,11.95,11.98,11.88,11.92,42000.0
2008-06-19 10:10:00,11.93,11.93,11.89,11.9,49800.0,11.93,11.93,11.89,11.9,49800.0
2008-06-19 10:20:00,11.91,11.94,11.87,11.91,62100.0,11.91,11.94,11.87,11.91,62100.0
2008-06-19 10:30:00,11.91,11.97,11.89,11.96,84000.0,11.91,11.97,11.89,11.96,84000.0
2008-06-19 10:40:00,11.96,12.0,11.95,12.0,36000.0,11.96,12.0,11.95,12.0,36000.0
2008-06-19 10:50:00,12.0,12.02,11.99,11.99,39000.0,12.0,12.02,11.99,11.99,39000.0
2008-06-19 11:00:00,11.99,12.01,11.94,11.94,40200.0,11.99,12.01,11.94,11.94,40200.0
2008-06-19 11:10:00,11.94,11.95,11.9,11.95,70500.0,11.94,11.95,11.9,11.95,70500.0
2008-06-19 11:20:00,11.95,11.98,11.95,11.98,75600.0,11.95,11.98,11.95,11.98,75600.0
2008-06-19 11:30:00,11.98,12.06,11.98,12.05,64800.0,11.98,12.06,11.98,12.05,64800.0
2008-06-19 11:40:00,12.05,12.06,12.03,12.04,57600.0,12.05,12.06,12.03,12.04,57600.0
2008-06-19 11:50:00,12.05,12.1,12.04,12.07,78300.0,12.05,12.1,12.04,12.07,78300.0
2008-06-19 12:00:00,12.07,12.2,12.07,12.19,89100.0,12.07,12.2,12.07,12.19,89100.0
2008-06-19 12:10:00,12.19,12.21,12.16,12.19,77100.0,12.19,12.21,12.16,12.19,77100.0
2008-06-19 12:20:00,12.18,12.2,12.17,12.2,68100.0,12.18,12.2,12.17,12.2,68100.0
2008-06-19 12:30:00,12.2,12.25,12.19,12.22,59400.0,12.2,12.25,12.19,12.22,59400.0
2008-06-19 12:40:00,12.22,12.23,12.19,12.2,92400.0,12.22,12.23,12.19,12.2,92400.0
2008-06-19 12:50:00,12.2,12.22,12.18,12.19,67500.0,12.2,12.22,12.18,12.19,67500.0
2008-06-19 13:00:00,12.19,12.21,12.19,12.21,43500.0,12.19,12.21,12.19,12.21,43500.0
2008-06-19 13:10:00,12.21,12.25,12.2,12.2,82800.0,12.21,12.25,12.2,12.2,82800.0
2008-06-19 13:20:00,12.2,12.21,12.18,12.2,33000.0,12.2,12.21,12.18,12.2,33000.0
2008-06-19 13:30:00,12.2,12.23,12.2,12.21,50400.0,12.2,12.23,12.2,12.21,50400.0
2008-06-19 13:40:00,12.21,12.22,12.15,12.16,50100.0,12.21,12.22,12.15,12.16,50100.0
2008-06-19 13:50:00,12.15,12.16,12.13,12.14,39600.0,12.15,12.16,12.13,12.14,39600.0
2008-06-19 14:00:00,12.14,12.14,12.09,12.11,68100.0,12.14,12.14,12.09,12.11,68100.0
2008-06-19 14:10:00,12.11,12.15,12.11,12.13,43800.0,12.11,12.15,12.11,12.13,43800.0
2008-06-19 14:20:00,12.13,12.19,12.12,12.19,65400.0,12.13,12.19,12.12,12.19,65400.0
2008-06-19 14:30:00,12.19,12.21,12.18,12.19,141300.0,12.19,12.21,12.18,12.19,141300.0
2008-06-19 14:40:00,12.18,12.22,12.18,12.2,70500.0,12.18,12.22,12.18,12.2,70500.0
2008-06-19 14:50:00,12.2,12.3,12.2,12.3,128100.0,12.2,12.3,12.2,12.3,128100.0
2008-06-19 15:00:00,12.3,12.39,12.3,12.39,290700.0,12.3,12.39,12.3,12.39,290700.0
2008-06-19 15:10:00,12.39,12.41,12.36,12.37,438000.0,12.39,12.41,12.36,12.37,438000.0
2008-06-19 15:20:00,12.37,12.37,12.32,12.34,290100.0,12.37,12.37,12.32,12.34,290100.0
2008-06-19 15:30:00,12.35,12.35,12.33,12.33,270600.0,12.35,12.35,12.33,12.33,270600.0
2008-06-19 15:40:00,12.33,12.37,12.32,12.36,360600.0,12.33,12.37,12.32,12.36,360600.0
2008-06-19 15:50:00,12.35,12.38,12.33,12.36,402600.0,12.35,12.38,12.33,12.36,402600.0
2008-06-20 09:30:00,12.42,12.42,12.07,12.09,557100.0,12.42,12.42,12.07,12.09,557100.0
2008-06-20 09:40:00,12.11,12.13,12.08,12.1,83700.0,12.11,12.13,12.08,12.1,83700.0
2008-06-20 09:50:00,12.09,12.11,11.91,11.92,220500.0,12.09,12.11,11.91,11.92,220500.0
2008-06-20 10:00:00,11.92,11.92,11.76,11.8,199800.0,11.92,11.92,11.76,11.8,199800.0
2008-06-20 10:10:00,11.8,11.87,11.77,11.84,158400.0,11.8,11.87,11.77,11.84,158400.0
2008-06-20 10:20:00,11.85,11.91,11.83,11.91,99900.0,11.85,11.91,11.83,11.91,99900.0
2008-06-20 10:30:00,11.91,11.91,11.86,11.88,88800.0,11.91,11.91,11.86,11.88,88800.0
2008-06-20 10:40:00,11.89,11.95,11.88,11.94,108600.0,11.89,11.95,11.88,11.94,108600.0
2008-06-20 10:50:00,11.94,12.01,11.93,11.99,78900.0,11.94,12.01,11.93,11.99,78900.0
2008-06-20 11:00:00,11.98,12.0,11.94,12.0,63000.0,11.98,12.0,11.94,12.0,63000.0
2008-06-20 11:10:00,12.0,12.0,11.97,11.99,71700.0,12.0,12.0,11.97,11.99,71700.0
2008-06-20 11:20:00,11.99,12.01,11.9,11.99,269100.0,11.99,12.01,11.9,11.99,269100.0
2008-06-20 11:30:00,11.98,12.01,11.97,12.0,61800.0,11.98,12.01,11.97,12.0,61800.0
2008-06-20 11:40:00,12.0,12.04,12.0,12.01,82800.0,12.0,12.04,12.0,12.01,82800.0
2008-06-20 11:50:00,12.01,12.03,12.01,12.02,66600.0,12.01,12.03,12.01,12.02,66600.0
2008-06-20 12:00:00,12.03,12.04,12.01,12.02,49800.0,12.03,12.04,12.01,12.02,49800.0
2008-06-20 12:10:00,12.02,12.03,12.02,12.03,47400.0,12.02,12.03,12.02,12.03,47400.0
2008-06-20 12:20:00,12.03,12.03,12.01,12.03,51300.0,12.03,12.03,12.01,12.03,51300.0
2008-06-20 12:30:00,12.02,12.05,12.01,12.05,65700.0,12.02,12.05,12.01,12.05,65700.0
2008-06-20 12:40:00,12.04,12.06,12.02,12.02,39900.0,12.04,12.06,12.02,12.02,39900.0
2008-06-20 12:50:00,12.02,12.02,12.0,12.01,22500.0,12.02,12.02,12.0,12.01,22500.0
2008-06-20 13:00:00,12.02,12.02,11.99,12.01,47700.0,12.02,12.02,11.99,12.01,47700.0
2008-06-20 13:10:00,12.01,12.02,11.96,11.96,71400.0,12.01,12.02,11.96,11.96,71400.0
2008-06-20 13:20:00,11.96,11.97,11.93,11.94,49200.0,11.96,11.97,11.93,11.94,49200.0
2008-06-20 13:30:00,11.94,11.97,11.92,11.96,66900.0,11.94,11.97,11.92,11.96,66900.0
2008-06-20 13:40:00,11.96,11.96,11.92,11.93,33300.0,11.96,11.96,11.92,11.93,33300.0
2008-06-20 13:50:00,11.93,11.93,11.91,11.92,53700.0,11.93,11.93,11.91,11.92,53700.0
2008-06-20 14:00:00,11.92,11.93,11.9,11.93,39300.0,11.92,11.93,11.9,11.93,39300.0
2008-06-20 14:10:00,11.93,11.93,11.89,11.93,46200.0,11.93,11.93,11.89,11.93,46200.0
2008-06-20 14:20:00,11.92,11.95,11.9,11.94,87000.0,11.92,11.95,11.9,11.94,87000.0
2008-06-20 14:30:00,11.94,11.95,11.9,11.91,59700.0,11.94,11.95,11.9,11.91,59700.0
2008-06-20 14:40:00,11.91,11.93,11.91,11.92,47100.0,11.91,11.93,11.91,11.92,47100.0
2008-06-20 14:50:00,11.91,11.92,11.89,11.9,73200.0,11.91,11.92,11.89,11.9,73200.0
2008-06-20 15:00:00,11.9,11.92,11.89,11.9,114600.0,11.9,11.92,11.89,11.9,114600.0
2008-06-20 15:10:00,11.9,11.92,11.9,11.9,70800.0,11.9,11.92,11.9,11.9,70800.0
2008-06-20 15:20:00,11.9,11.95,11.9,11.91,126300.0,11.9,11.95,11.9,11.91,126300.0
2008-06-20 15:30:00,11.92,11.94,11.91,11.93,91200.0,11.92,11.94,11.91,11.93,91200.0
2008-06-20 15:40:00,11.93,11.97,11.9,11.91,289200.0,11.93,11.97,11.9,11.91,289200.0
2008-06-20 15:50:00,11.91,11.91,11.75,11.75,1287600.0,11.91,11.91,11.75,11.75,1287600.0
2008-06-23 09:30:00,11.78,11.83,11.62,11.62,132000.0,11.78,11.83,11.62,11.62,132000.0
2008-06-23 09:40:00,11.62,11.62,11.4,11.4,265500.0,11.62,11.62,11.4,11.4,265500.0
2008-06-23 09:50:00,11.4,11.44,11.39,11.42,240600.0,11.4,11.44,11.39,11.42,240600.0
2008-06-23 10:00:00,11.43,11.47,11.4,11.46,189900.0,11.43,11.47,11.4,11.46,189900.0
2008-06-23 10:10:00,11.45,11.56,11.45,11.54,144300.0,11.45,11.56,11.45,11.54,144300.0
2008-06-23 10:20:00,11.55,11.57,11.53,11.55,178200.0,11.55,11.57,11.53,11.55,178200.0
2008-06-23 10:30:00,11.56,11.59,11.56,11.59,122400.0,11.56,11.59,11.56,11.59,122400.0
2008-06-23 10:40:00,11.58,11.61,11.54,11.6,139200.0,11.58,11.61,11.54,11.6,139200.0
2008-06-23 10:50:00,11.59,11.61,11.58,11.58,103500.0,11.59,11.61,11.58,11.58,103500.0
2008-06-23 11:00:00,11.58,11.61,11.55,11.55,96300.0,11.58,11.61,11.55,11.55,96300.0
2008-06-23 11:10:00,11.56,11.56,11.46,11.47,94500.0,11.56,11.56,11.46,11.47,94500.0
2008-06-23 11:20:00,11.47,11.47,11.4,11.44,170400.0,11.47,11.47,11.4,11.44,170400.0
2008-06-23 11:30:00,11.44,11.47,11.43,11.47,107400.0,11.44,11.47,11.43,11.47,107400.0
2008-06-23 11:40:00,11.47,11.47,11.42,11.42,136800.0,11.47,11.47,11.42,11.42,136800.0
2008-06-23 11:50:00,11.42,11.44,11.4,11.43,120900.0,11.42,11.44,11.4,11.43,120900.0
2008-06-23 12:00:00,11.43,11.44,11.4,11.41,94200.0,11.43,11.44,11.4,11.41,94200.0
2008-06-23 12:10:00,11.41,11.41,11.37,11.38,134400.0,11.41,11.41,11.37,11.38,134400.0
2008-06-23 12:20:00,11.37,11.38,11.36,11.37,91800.0,11.37,11.38,11.36,11.37,91800.0
2008-06-23 12:30:00,11.37,11.42,11.36,11.41,86100.0,11.37,11.42,11.36,11.41,86100.0
2008-06-23 12:40:00,11.41,11.42,11.39,11.41,86700.0,11.41,11.42,11.39,11.41,86700.0
2008-06-23 12:50:00,11.41,11.41,11.39,11.4,89400.0,11.41,11.41,11.39,11.4,89400.0
2008-06-23 13:00:00,11.4,11.42,11.4,11.41,60600.0,11.4,11.42,11.4,11.41,60600.0
2008-06-23 13:10:00,11.41,11.42,11.37,11.38,96600.0,11.41,11.42,11.37,11.38,96600.0
2008-06-23 13:20:00,11.37,11.42,11.37,11.4,125700.0,11.37,11.42,11.37,11.4,125700.0
2008-06-23 13:30:00,11.4,11.42,11.4,11.42,93900.0,11.4,11.42,11.4,11.42,93900.0
2008-06-23 13:40:00,11.42,11.47,11.41,11.46,115500.0,11.42,11.47,11.41,11.46,115500.0
2008-06-23 13:50:00,11.46,11.49,11.46,11.49,93300.0,11.46,11.49,11.46,11.49,93300.0
2008-06-23 14:00:00,11.49,11.51,11.48,11.48,145800.0,11.49,11.51,11.48,11.48,145800.0
2008-06-23 14:10:00,11.48,11.49,11.47,11.49,101400.0,11.48,11.49,11.47,11.49,101400.0
2008-06-23 14:20:00,11.49,11.49,11.46,11.47,106500.0,11.49,11.49,11.46,11.47,106500.0
2008-06-23 14:30:00,11.47,11.47,11.45,11.45,86700.0,11.47,11.47,11.45,11.45,86700.0
2008-06-23 14:40:00,11.45,11.46,11.41,11.41,104100.0,11.45,11.46,11.41,11.41,104100.0
2008-06-23 14:50:00,11.41,11.45,11.41,11.43,172800.0,11.41,11.45,11.41,11.43,172800.0
2008-06-23 15:00:00,11.43,11.45,11.43,11.43,164700.0,11.43,11.45,11.43,11.43,164700.0
2008-06-23 15:10:00,11.43,11.45,11.42,11.43,199500.0,11.43,11.45,11.42,11.43,199500.0
2008-06-23 15:20:00,11.43,11.47,11.43,11.46,237900.0,11.43,11.47,11.43,11.46,237900.0
2008-06-23 15:30:00,11.46,11.47,11.43,11.46,137700.0,11.46,11.47,11.43,11.46,137700.0
2008-06-23 15:40:00,11.45,11.5,11.45,11.48,213600.0,11.45,11.5,11.45,11.48,213600.0
2008-06-23 15:50:00,11.47,11.48,11.43,11.46,273600.0,11.47,11.48,11.43,11.46,273600.0
2008-06-24 09:30:00,11.44,11.48,11.34,11.36,79800.0,11.44,11.48,11.34,11.36,79800.0
2008-06-24 09:40:00,11.36,11.37,11.24,11.24,100200.0,11.36,11.37,11.24,11.24,100200.0
2008-06-24 09:50:00,11.24,11.24,11.1,11.11,168600.0,11.24,11.24,11.1,11.11,168600.0
2008-06-24 10:00:00,11.1,11.1,11.02,11.03,295800.0,11.1,11.1,11.02,11.03,295800.0
2008-06-24 10:10:00,11.04,11.14,11.04,11.13,125700.0,11.04,11.14,11.04,11.13,125700.0
2008-06-24 10:20:00,11.13,11.14,11.06,11.07,107100.0,11.13,11.14,11.06,11.07,107100.0
2008-06-24 10:30:00,11.06,11.1,11.06,11.08,140400.0,11.06,11.1,11.06,11.08,140400.0
2008-06-24 10:40:00,11.08,11.1,11.06,11.1,114600.0,11.08,11.1,11.06,11.1,114600.0
2008-06-24 10:50:00,11.1,11.12,11.08,11.12,258300.0,11.1,11.12,11.08,11.12,258300.0
2008-06-24 11:00:00,11.12,11.17,11.09,11.17,258000.0,11.12,11.17,11.09,11.17,258000.0
2008-06-24 11:10:00,11.17,11.27,11.13,11.27,179700.0,11.17,11.27,11.13,11.27,179700.0
2008-06-24 11:20:00,11.27,11.31,11.27,11.29,125700.0,11.27,11.31,11.27,11.29,125700.0
2008-06-24 11:30:00,11.28,11.3,11.27,11.3,105600.0,11.28,11.3,11.27,11.3,105600.0
2008-06-24 11:40:00,11.3,11.4,11.29,11.38,78000.0,11.3,11.4,11.29,11.38,78000.0
2008-06-24 11:50:00,11.38,11.42,11.37,11.4,159300.0,11.38,11.42,11.37,11.4,159300.0
2008-06-24 12:00:00,11.4,11.41,11.39,11.4,83100.0,11.4,11.41,11.39,11.4,83100.0
2008-06-24 12:10:00,11.4,11.42,11.39,11.4,134700.0,11.4,11.42,11.39,11.4,134700.0
2008-06-24 12:20:00,11.4,11.41,11.38,11.4,86100.0,11.4,11.41,11.38,11.4,86100.0
2008-06-24 12:30:00,11.4,11.42,11.38,11.38,146700.0,11.4,11.42,11.38,11.38,146700.0
2008-06-24 12:40:00,11.38,11.39,11.35,11.36,136500.0,11.38,11.39,11.35,11.36,136500.0
2008-06-24 12:50:00,11.35,11.36,11.32,11.32,78600.0,11.35,11.36,11.32,11.32,78600.0
2008-06-24 13:00:00,11.33,11.36,11.32,11.35,139200.0,11.33,11.36,11.32,11.35,139200.0
2008-06-24 13:10:00,11.34,11.38,11.33,11.38,106500.0,11.34,11.38,11.33,11.38,106500.0
2008-06-24 13:20:00,11.38,11.4,11.37,11.37,88800.0,11.38,11.4,11.37,11.37,88800.0
2008-06-24 13:30:00,11.37,11.37,11.35,11.36,58200.0,11.37,11.37,11.35,11.36,58200.0
2008-06-24 13:40:00,11.36,11.38,11.35,11.36,59100.0,11.36,11.38,11.35,11.36,59100.0
2008-06-24 13:50:00,11.36,11.36,11.35,11.36,38400.0,11.36,11.36,11.35,11.36,38400.0
2008-06-24 14:00:00,11.36,11.38,11.35,11.35,101400.0,11.36,11.38,11.35,11.35,101400.0
2008-06-24 14:10:00,11.35,11.38,11.34,11.37,92400.0,11.35,11.38,11.34,11.37,92400.0
2008-06-24 14:20:00,11.38,11.38,11.34,11.34,25200.0,11.38,11.38,11.34,11.34,25200.0
2008-06-24 14:30:00,11.35,11.36,11.34,11.34,81900.0,11.35,11.36,11.34,11.34,81900.0
2008-06-24 14:40:00,11.34,11.35,11.31,11.33,204600.0,11.34,11.35,11.31,11.33,204600.0
2008-06-24 14:50:00,11.33,11.35,11.32,11.34,187800.0,11.33,11.35,11.32,11.34,187800.0
2008-06-24 15:00:00,11.34,11.39,11.34,11.34,264900.0,11.34,11.39,11.34,11.34,264900.0
2008-06-24 15:10:00,11.35,11.35,11.27,11.28,93000.0,11.35,11.35,11.27,11.28,93000.0
2008-06-24 15:20:00,11.27,11.28,11.22,11.25,204600.0,11.27,11.28,11.22,11.25,204600.0
2008-06-24 15:30:00,11.26,11.26,11.23,11.23,167400.0,11.26,11.26,11.23,11.23,167400.0
2008-06-24 15:40:00,11.23,11.26,11.22,11.25,133200.0,11.23,11.26,11.22,11.25,133200.0
2008-06-24 15:50:00,11.24,11.26,11.22,11.23,356400.0,11.24,11.26,11.22,11.23,356400.0
2008-06-25 09:30:00,11.22,11.39,11.22,11.39,62100.0,11.22,11.39,11.22,11.39,62100.0
2008-06-25 09:40:00,11.39,11.42,11.36,11.37,81300.0,11.39,11.42,11.36,11.37,81300.0
2008-06-25 09:50:00,11.37,11.39,11.29,11.34,110700.0,11.37,11.39,11.29,11.34,110700.0
2008-06-25 10:00:00,11.34,11.42,11.33,11.34,84900.0,11.34,11.42,11.33,11.34,84900.0
2008-06-25 10:10:00,11.35,11.36,11.31,11.32,72000.0,11.35,11.36,11.31,11.32,72000.0
2008-06-25 10:20:00,11.32,11.41,11.32,11.41,69000.0,11.32,11.41,11.32,11.41,69000.0
2008-06-25 10:30:00,11.41,11.54,11.4,11.52,120000.0,11.41,11.54,11.4,11.52,120000.0
2008-06-25 10:40:00,11.52,11.64,11.52,11.63,75900.0,11.52,11.64,11.52,11.63,75900.0
2008-06-25 10:50:00,11.63,11.65,11.58,11.59,52800.0,11.63,11.65,11.58,11.59,52800.0
2008-06-25 11:00:00,11.59,11.66,11.58,11.66,45600.0,11.59,11.66,11.58,11.66,45600.0
2008-06-25 11:10:00,11.66,11.66,11.59,11.63,49200.0,11.66,11.66,11.59,11.63,49200.0
2008-06-25 11:20:00,11.63,11.66,11.61,11.61,48300.0,11.63,11.66,11.61,11.61,48300.0
2008-06-25 11:30:00,11.61,11.65,11.59,11.59,74100.0,11.61,11.65,11.59,11.59,74100.0
2008-06-25 11:40:00,11.59,11.59,11.53,11.53,47100.0,11.59,11.59,11.53,11.53,47100.0
2008-06-25 11:50:00,11.53,11.54,11.49,11.5,46800.0,11.53,11.54,11.49,11.5,46800.0
2008-06-25 12:00:00,11.5,11.5,11.49,11.5,77400.0,11.5,11.5,11.49,11.5,77400.0
2008-06-25 12:10:00,11.5,11.5,11.49,11.49,52800.0,11.5,11.5,11.49,11.49,52800.0
2008-06-25 12:20:00,11.5,11.5,11.49,11.5,20100.0,11.5,11.5,11.49,11.5,20100.0
2008-06-25 12:30:00,11.5,11.5,11.49,11.49,25800.0,11.5,11.5,11.49,11.49,25800.0
2008-06-25 12:40:00,11.49,11.5,11.49,11.5,244200.0,11.49,11.5,11.49,11.5,244200.0
2008-06-25 12:50:00,11.5,11.54,11.5,11.52,138600.0,11.5,11.54,11.5,11.52,138600.0
2008-06-25 13:00:00,11.52,11.52,11.49,11.49,53100.0,11.52,11.52,11.49,11.49,53100.0
2008-06-25 13:10:00,11.49,11.52,11.48,11.5,31200.0,11.49,11.52,11.48,11.5,31200.0
2008-06-25 13:20:00,11.5,11.51,11.49,11.49,16500.0,11.5,11.51,11.49,11.49,16500.0
2008-06-25 13:30:00,11.5,11.5,11.45,11.46,20100.0,11.5,11.5,11.45,11.46,20100.0
2008-06-25 13:40:00,11.46,11.48,11.46,11.46,18300.0,11.46,11.48,11.46,11.46,18300.0
2008-06-25 13:50:00,11.46,11.46,11.43,11.44,27600.0,11.46,11.46,11.43,11.44,27600.0
2008-06-25 14:00:00,11.45,11.5,11.44,11.49,41700.0,11.45,11.5,11.44,11.49,41700.0
2008-06-25 14:10:00,11.5,11.55,11.46,11.54,81600.0,11.5,11.55,11.46,11.54,81600.0
2008-06-25 14:20:00,11.54,11.55,11.45,11.45,51300.0,11.54,11.55,11.45,11.45,51300.0
2008-06-25 14:30:00,11.44,11.48,11.42,11.44,149700.0,11.44,11.48,11.42,11.44,149700.0
2008-06-25 14:40:00,11.44,11.45,11.37,11.45,123900.0,11.44,11.45,11.37,11.45,123900.0
2008-06-25 14:50:00,11.45,11.48,11.43,11.48,66600.0,11.45,11.48,11.43,11.48,66600.0
2008-06-25 15:00:00,11.47,11.54,11.46,11.51,136200.0,11.47,11.54,11.46,11.51,136200.0
2008-06-25 15:10:00,11.52,11.52,11.49,11.49,58200.0,11.52,11.52,11.49,11.49,58200.0
2008-06-25 15:20:00,11.5,11.5,11.43,11.48,162900.0,11.5,11.5,11.43,11.48,162900.0
2008-06-25 15:30:00,11.48,11.48,11.42,11.45,239400.0,11.48,11.48,11.42,11.45,239400.0
2008-06-25 15:40:00,11.45,11.48,11.44,11.47,424800.0,11.45,11.48,11.44,11.47,424800.0
2008-06-25 15:50:00,11.47,11.48,11.44,11.45,421800.0,11.47,11.48,11.44,11.45,421800.0
2008-06-26 09:30:00,11.32,11.38,11.26,11.29,36000.0,11.32,11.38,11.26,11.29,36000.0
2008-06-26 09:40:00,11.3,11.36,11.22,11.24,34200.0,11.3,11.36,11.22,11.24,34200.0
2008-06-26 09:50:00,11.23,11.24,11.14,11.17,50100.0,11.23,11.24,11.14,11.17,50100.0
2008-06-26 10:00:00,11.17,11.22,11.12,11.15,42300.0,11.17,11.22,11.12,11.15,42300.0
2008-06-26 10:10:00,11.15,11.17,11.11,11.13,25200.0,11.15,11.17,11.11,11.13,25200.0
2008-06-26 10:20:00,11.14,11.23,11.13,11.22,31800.0,11.14,11.23,11.13,11.22,31800.0
2008-06-26 10:30:00,11.21,11.23,11.13,11.14,27900.0,11.21,11.23,11.13,11.14,27900.0
2008-06-26 10:40:00,11.15,11.15,11.1,11.12,46200.0,11.15,11.15,11.1,11.12,46200.0
2008-06-26 10:50:00,11.12,11.14,11.05,11.06,43500.0,11.12,11.14,11.05,11.06,43500.0
2008-06-26 11:00:00,11.06,11.08,11.05,11.07,34500.0,11.06,11.08,11.05,11.07,34500.0
2008-06-26 11:10:00,11.07,11.08,11.04,11.05,53100.0,11.07,11.08,11.04,11.05,53100.0
2008-06-26 11:20:00,11.05,11.07,11.04,11.05,46800.0,11.05,11.07,11.04,11.05,46800.0
2008-06-26 11:30:00,11.04,11.09,11.04,11.07,50700.0,11.04,11.09,11.04,11.07,50700.0
2008-06-26 11:40:00,11.07,11.13,11.07,11.13,43500.0,11.07,11.13,11.07,11.13,43500.0
2008-06-26 11:50:00,11.14,11.15,11.1,11.12,54900.0,11.14,11.15,11.1,11.12,54900.0
2008-06-26 12:00:00,11.11,11.12,11.06,11.08,44100.0,11.11,11.12,11.06,11.08,44100.0
2008-06-26 12:10:00,11.09,11.14,11.08,11.11,32100.0,11.09,11.14,11.08,11.11,32100.0
2008-06-26 12:20:00,11.11,11.14,11.09,11.09,54300.0,11.11,11.14,11.09,11.09,54300.0
2008-06-26 12:30:00,11.09,11.1,11.07,11.1,56100.0,11.09,11.1,11.07,11.1,56100.0
2008-06-26 12:40:00,11.1,11.1,11.07,11.09,15300.0,11.1,11.1,11.07,11.09,15300.0
2008-06-26 12:50:00,11.08,11.1,11.07,11.1,14100.0,11.08,11.1,11.07,11.1,14100.0
2008-06-26 13:00:00,11.09,11.12,11.09,11.11,11700.0,11.09,11.12,11.09,11.11,11700.0
2008-06-26 13:10:00,11.11,11.14,11.11,11.14,16200.0,11.11,11.14,11.11,11.14,16200.0
2008-06-26 13:20:00,11.14,11.14,11.08,11.09,30300.0,11.14,11.14,11.08,11.09,30300.0
2008-06-26 13:30:00,11.08,11.1,11.07,11.1,41400.0,11.08,11.1,11.07,11.1,41400.0
2008-06-26 13:40:00,11.1,11.11,11.09,11.09,17400.0,11.1,11.11,11.09,11.09,17400.0
2008-06-26 13:50:00,11.08,11.13,11.08,11.12,46200.0,11.08,11.13,11.08,11.12,46200.0
2008-06-26 14:00:00,11.12,11.14,11.1,11.14,61500.0,11.12,11.14,11.1,11.14,61500.0
2008-06-26 14:10:00,11.14,11.14,11.1,11.11,128100.0,11.14,11.14,11.1,11.11,128100.0
2008-06-26 14:20:00,11.11,11.12,11.09,11.12,76800.0,11.11,11.12,11.09,11.12,76800.0
2008-06-26 14:30:00,11.13,11.13,11.09,11.09,75900.0,11.13,11.13,11.09,11.09,75900.0
2008-06-26 14:40:00,11.09,11.11,11.08,11.08,173100.0,11.09,11.11,11.08,11.08,173100.0
2008-06-26 14:50:00,11.08,11.09,11.05,11.07,96600.0,11.08,11.09,11.05,11.07,96600.0
2008-06-26 15:00:00,11.08,11.11,11.06,11.1,117900.0,11.08,11.11,11.06,11.1,117900.0
2008-06-26 15:10:00,11.1,11.14,11.08,11.12,75300.0,11.1,11.14,11.08,11.12,75300.0
2008-06-26 15:20:00,11.12,11.13,11.11,11.13,94800.0,11.12,11.13,11.11,11.13,94800.0
2008-06-26 15:30:00,11.12,11.14,11.11,11.12,146700.0,11.12,11.14,11.11,11.12,146700.0
2008-06-26 15:40:00,11.12,11.14,11.11,11.12,227700.0,11.12,11.14,11.11,11.12,227700.0
2008-06-26 15:50:00,11.12,11.12,11.11,11.12,428400.0,11.12,11.12,11.11,11.12,428400.0
2008-06-27 09:30:00,11.15,11.15,11.07,11.07,44100.0,11.15,11.15,11.07,11.07,44100.0
2008-06-27 09:40:00,11.07,11.09,10.82,10.9,186600.0,11.07,11.09,10.82,10.9,186600.0
2008-06-27 09:50:00,10.88,10.99,10.86,10.95,101100.0,10.88,10.99,10.86,10.95,101100.0
2008-06-27 10:00:00,10.96,11.0,10.88,10.93,302100.0,10.96,11.0,10.88,10.93,302100.0
2008-06-27 10:10:00,10.93,10.96,10.84,10.88,125700.0,10.93,10.96,10.84,10.88,125700.0
2008-06-27 10:20:00,10.88,10.92,10.87,10.89,103500.0,10.88,10.92,10.87,10.89,103500.0
2008-06-27 10:30:00,10.89,11.0,10.89,10.98,71400.0,10.89,11.0,10.89,10.98,71400.0
2008-06-27 10:40:00,10.97,10.98,10.83,10.83,51000.0,10.97,10.98,10.83,10.83,51000.0
2008-06-27 10:50:00,10.83,10.84,10.79,10.81,87600.0,10.83,10.84,10.79,10.81,87600.0
2008-06-27 11:00:00,10.81,10.82,10.76,10.78,119400.0,10.81,10.82,10.76,10.78,119400.0
2008-06-27 11:10:00,10.79,10.81,10.75,10.77,95400.0,10.79,10.81,10.75,10.77,95400.0
2008-06-27 11:20:00,10.77,10.81,10.76,10.81,58500.0,10.77,10.81,10.76,10.81,58500.0
2008-06-27 11:30:00,10.8,10.84,10.78,10.83,56700.0,10.8,10.84,10.78,10.83,56700.0
2008-06-27 11:40:00,10.83,10.85,10.83,10.84,47100.0,10.83,10.85,10.83,10.84,47100.0
2008-06-27 11:50:00,10.85,10.86,10.76,10.77,107100.0,10.85,10.86,10.76,10.77,107100.0
2008-06-27 12:00:00,10.76,10.78,10.74,10.77,85200.0,10.76,10.78,10.74,10.77,85200.0
2008-06-27 12:10:00,10.78,10.81,10.75,10.81,59700.0,10.78,10.81,10.75,10.81,59700.0
2008-06-27 12:20:00,10.81,10.84,10.79,10.8,94200.0,10.81,10.84,10.79,10.8,94200.0
2008-06-27 12:30:00,10.8,10.82,10.75,10.75,92400.0,10.8,10.82,10.75,10.75,92400.0
2008-06-27 12:40:00,10.75,10.78,10.73,10.77,77100.0,10.75,10.78,10.73,10.77,77100.0
2008-06-27 12:50:00,10.77,10.8,10.76,10.78,34200.0,10.77,10.8,10.76,10.78,34200.0
2008-06-27 13:00:00,10.78,10.79,10.75,10.75,47400.0,10.78,10.79,10.75,10.75,47400.0
2008-06-27 13:10:00,10.76,10.77,10.74,10.75,44100.0,10.76,10.77,10.74,10.75,44100.0
2008-06-27 13:20:00,10.75,10.77,10.73,10.75,40500.0,10.75,10.77,10.73,10.75,40500.0
2008-06-27 13:30:00,10.75,10.75,10.67,10.68,62400.0,10.75,10.75,10.67,10.68,62400.0
2008-06-27 13:40:00,10.68,10.68,10.63,10.65,64500.0,10.68,10.68,10.63,10.65,64500.0
2008-06-27 13:50:00,10.65,10.67,10.62,10.65,94800.0,10.65,10.67,10.62,10.65,94800.0
2008-06-27 14:00:00,10.66,10.68,10.65,10.67,139500.0,10.66,10.68,10.65,10.67,139500.0
2008-06-27 14:10:00,10.67,10.71,10.66,10.67,105900.0,10.67,10.71,10.66,10.67,105900.0
2008-06-27 14:20:00,10.68,10.77,10.63,10.77,166800.0,10.68,10.77,10.63,10.77,166800.0
2008-06-27 14:30:00,10.77,10.86,10.77,10.84,107100.0,10.77,10.86,10.77,10.84,107100.0
2008-06-27 14:40:00,10.84,10.84,10.77,10.81,42000.0,10.84,10.84,10.77,10.81,42000.0
2008-06-27 14:50:00,10.8,10.84,10.8,10.84,58800.0,10.8,10.84,10.8,10.84,58800.0
2008-06-27 15:00:00,10.84,10.85,10.82,10.85,72600.0,10.84,10.85,10.82,10.85,72600.0
2008-06-27 15:10:00,10.84,10.89,10.84,10.86,108300.0,10.84,10.89,10.84,10.86,108300.0
2008-06-27 15:20:00,10.86,10.89,10.85,10.86,69300.0,10.86,10.89,10.85,10.86,69300.0
2008-06-27 15:30:00,10.86,10.89,10.84,10.87,66600.0,10.86,10.89,10.84,10.87,66600.0
2008-06-27 15:40:00,10.87,10.9,10.83,10.85,119400.0,10.87,10.9,10.83,10.85,119400.0
2008-06-27 15:50:00,10.85,10.86,10.81,10.83,141900.0,10.85,10.86,10.81,10.83,141900.0
2008-06-30 09:30:00,10.68,10.71,10.51,10.51,225900.0,10.68,10.71,10.51,10.51,225900.0
2008-06-30 09:40:00,10.53,10.54,10.44,10.45,172800.0,10.53,10.54,10.44,10.45,172800.0
2008-06-30 09:50:00,10.45,10.46,10.25,10.25,281400.0,10.45,10.46,10.25,10.25,281400.0
2008-06-30 10:00:00,10.25,10.44,10.24,10.44,221100.0,10.25,10.44,10.24,10.44,221100.0
2008-06-30 10:10:00,10.44,10.52,10.43,10.49,160500.0,10.44,10.52,10.43,10.49,160500.0
2008-06-30 10:20:00,10.49,10.55,10.49,10.53,102000.0,10.49,10.55,10.49,10.53,102000.0
2008-06-30 10:30:00,10.52,10.53,10.44,10.53,140400.0,10.52,10.53,10.44,10.53,140400.0
2008-06-30 10:40:00,10.53,10.57,10.52,10.56,105900.0,10.53,10.57,10.52,10.56,105900.0
2008-06-30 10:50:00,10.56,10.63,10.56,10.62,112500.0,10.56,10.63,10.56,10.62,112500.0
2008-06-30 11:00:00,10.62,10.67,10.62,10.66,93300.0,10.62,10.67,10.62,10.66,93300.0
2008-06-30 11:10:00,10.66,10.77,10.66,10.77,116700.0,10.66,10.77,10.66,10.77,116700.0
2008-06-30 11:20:00,10.77,10.83,10.72,10.83,153600.0,10.77,10.83,10.72,10.83,153600.0
2008-06-30 11:30:00,10.83,10.85,10.79,10.81,124500.0,10.83,10.85,10.79,10.81,124500.0
2008-06-30 11:40:00,10.81,10.82,10.7,10.7,161100.0,10.81,10.82,10.7,10.7,161100.0
2008-06-30 11:50:00,10.7,10.76,10.7,10.75,72000.0,10.7,10.76,10.7,10.75,72000.0
2008-06-30 12:00:00,10.75,10.8,10.74,10.8,37200.0,10.75,10.8,10.74,10.8,37200.0
2008-06-30 12:10:00,10.8,10.81,10.78,10.79,59100.0,10.8,10.81,10.78,10.79,59100.0
2008-06-30 12:20:00,10.8,10.8,10.75,10.79,47700.0,10.8,10.8,10.75,10.79,47700.0
2008-06-30 12:30:00,10.79,10.81,10.72,10.74,73800.0,10.79,10.81,10.72,10.74,73800.0
2008-06-30 12:40:00,10.74,10.8,10.71,10.8,56100.0,10.74,10.8,10.71,10.8,56100.0
2008-06-30 12:50:00,10.8,10.82,10.78,10.8,311100.0,10.8,10.82,10.78,10.8,311100.0
2008-06-30 13:00:00,10.8,10.81,10.74,10.74,103800.0,10.8,10.81,10.74,10.74,103800.0
2008-06-30 13:10:00,10.74,10.8,10.73,10.8,67200.0,10.74,10.8,10.73,10.8,67200.0
2008-06-30 13:20:00,10.8,10.82,10.78,10.79,160800.0,10.8,10.82,10.78,10.79,160800.0
2008-06-30 13:30:00,10.79,10.8,10.78,10.78,86100.0,10.79,10.8,10.78,10.78,86100.0
2008-06-30 13:40:00,10.79,10.79,10.76,10.76,105000.0,10.79,10.79,10.76,10.76,105000.0
2008-06-30 13:50:00,10.76,10.76,10.7,10.75,139800.0,10.76,10.76,10.7,10.75,139800.0
2008-06-30 14:00:00,10.76,10.81,10.75,10.81,185100.0,10.76,10.81,10.75,10.81,185100.0
2008-06-30 14:10:00,10.8,10.84,10.8,10.82,339600.0,10.8,10.84,10.8,10.82,339600.0
2008-06-30 14:20:00,10.82,10.88,10.81,10.87,127800.0,10.82,10.88,10.81,10.87,127800.0
2008-06-30 14:30:00,10.87,10.88,10.85,10.88,194400.0,10.87,10.88,10.85,10.88,194400.0
2008-06-30 14:40:00,10.88,10.93,10.86,10.93,218700.0,10.88,10.93,10.86,10.93,218700.0
2008-06-30 14:50:00,10.92,10.94,10.9,10.91,201000.0,10.92,10.94,10.9,10.91,201000.0
2008-06-30 15:00:00,10.91,10.93,10.9,10.9,301800.0,10.91,10.93,10.9,10.9,301800.0
2008-06-30 15:10:00,10.9,10.94,10.9,10.93,264000.0,10.9,10.94,10.9,10.93,264000.0
2008-06-30 15:20:00,10.93,10.95,10.9,10.9,212400.0,10.93,10.95,10.9,10.9,212400.0
2008-06-30 15:30:00,10.9,10.93,10.9,10.93,338700.0,10.9,10.93,10.9,10.93,338700.0
2008-06-30 15:40:00,10.93,10.94,10.9,10.9,313800.0,10.93,10.94,10.9,10.9,313800.0
2008-06-30 15:50:00,10.9,10.91,10.9,10.9,688800.0,10.9,10.91,10.9,10.9,688800.0
2008-07-01 09:30:00,10.8,10.81,10.61,10.66,112800.0,10.8,10.81,10.61,10.66,112800.0
2008-07-01 09:40:00,10.65,10.66,10.48,10.59,185400.0,10.65,10.66,10.48,10.59,185400.0
2008-07-01 09:50:00,10.59,10.79,10.59,10.77,184800.0,10.59,10.79,10.59,10.77,184800.0
2008-07-01 10:00:00,10.76,10.8,10.61,10.66,267600.0,10.76,10.8,10.61,10.66,267600.0
2008-07-01 10:10:00,10.65,10.81,10.65,10.8,240300.0,10.65,10.81,10.65,10.8,240300.0
2008-07-01 10:20:00,10.81,10.82,10.75,10.76,125400.0,10.81,10.82,10.75,10.76,125400.0
2008-07-01 10:30:00,10.76,10.95,10.76,10.95,108000.0,10.76,10.95,10.76,10.95,108000.0
2008-07-01 10:40:00,10.95,10.95,10.84,10.94,158400.0,10.95,10.95,10.84,10.94,158400.0
2008-07-01 10:50:00,10.94,11.01,10.89,10.98,97200.0,10.94,11.01,10.89,10.98,97200.0
2008-07-01 11:00:00,10.98,11.01,10.92,10.95,66000.0,10.98,11.01,10.92,10.95,66000.0
2008-07-01 11:10:00,10.94,10.95,10.9,10.92,74700.0,10.94,10.95,10.9,10.92,74700.0
2008-07-01 11:20:00,10.91,10.92,10.87,10.87,66300.0,10.91,10.92,10.87,10.87,66300.0
2008-07-01 11:30:00,10.87,10.87,10.83,10.85,67800.0,10.87,10.87,10.83,10.85,67800.0
2008-07-01 11:40:00,10.85,10.86,10.8,10.8,59100.0,10.85,10.86,10.8,10.8,59100.0
2008-07-01 11:50:00,10.81,10.81,10.78,10.78,74400.0,10.81,10.81,10.78,10.78,74400.0
2008-07-01 12:00:00,10.78,10.84,10.78,10.81,70200.0,10.78,10.84,10.78,10.81,70200.0
2008-07-01 12:10:00,10.81,10.81,10.73,10.75,81600.0,10.81,10.81,10.73,10.75,81600.0
2008-07-01 12:20:00,10.74,10.76,10.7,10.71,81900.0,10.74,10.76,10.7,10.71,81900.0
2008-07-01 12:30:00,10.71,10.78,10.71,10.77,68400.0,10.71,10.78,10.71,10.77,68400.0
2008-07-01 12:40:00,10.77,10.78,10.73,10.77,86400.0,10.77,10.78,10.73,10.77,86400.0
2008-07-01 12:50:00,10.78,10.8,10.75,10.75,93900.0,10.78,10.8,10.75,10.75,93900.0
2008-07-01 13:00:00,10.75,10.79,10.75,10.75,126900.0,10.75,10.79,10.75,10.75,126900.0
2008-07-01 13:10:00,10.75,10.82,10.75,10.81,105300.0,10.75,10.82,10.75,10.81,105300.0
2008-07-01 13:20:00,10.81,10.85,10.79,10.81,62400.0,10.81,10.85,10.79,10.81,62400.0
2008-07-01 13:30:00,10.81,10.81,10.76,10.78,50400.0,10.81,10.81,10.76,10.78,50400.0
2008-07-01 13:40:00,10.78,10.85,10.76,10.84,68100.0,10.78,10.85,10.76,10.84,68100.0
2008-07-01 13:50:00,10.85,11.02,10.85,10.99,211200.0,10.85,11.02,10.85,10.99,211200.0
2008-07-01 14:00:00,10.99,11.03,10.96,10.97,167400.0,10.99,11.03,10.96,10.97,167400.0
2008-07-01 14:10:00,10.97,11.02,10.91,10.95,120900.0,10.97,11.02,10.91,10.95,120900.0
2008-07-01 14:20:00,10.95,10.98,10.9,10.9,132900.0,10.95,10.98,10.9,10.9,132900.0
2008-07-01 14:30:00,10.9,10.93,10.87,10.91,151200.0,10.9,10.93,10.87,10.91,151200.0
2008-07-01 14:40:00,10.91,11.02,10.9,11.0,249600.0,10.91,11.02,10.9,11.0,249600.0
2008-07-01 14:50:00,11.0,11.05,10.99,10.99,134100.0,11.0,11.05,10.99,10.99,134100.0
2008-07-01 15:00:00,10.98,11.03,10.97,11.0,117000.0,10.98,11.03,10.97,11.0,117000.0
2008-07-01 15:10:00,10.99,11.01,10.95,10.96,102000.0,10.99,11.01,10.95,10.96,102000.0
2008-07-01 15:20:00,10.96,11.01,10.94,10.99,90000.0,10.96,11.01,10.94,10.99,90000.0
2008-07-01 15:30:00,10.98,11.0,10.94,11.0,161700.0,10.98,11.0,10.94,11.0,161700.0
2008-07-01 15:40:00,11.0,11.0,10.96,10.99,328200.0,11.0,11.0,10.96,10.99,328200.0
2008-07-01 15:50:00,10.99,11.03,10.99,11.02,259200.0,10.99,11.03,10.99,11.02,259200.0
2008-07-02 09:30:00,11.47,11.8,11.29,11.72,629700.0,11.47,11.8,11.29,11.72,629700.0
2008-07-02 09:40:00,11.72,11.73,11.56,11.57,270300.0,11.72,11.73,11.56,11.57,270300.0
2008-07-02 09:50:00,11.57,11.6,11.53,11.58,353700.0,11.57,11.6,11.53,11.58,353700.0
2008-07-02 10:00:00,11.59,11.66,11.59,11.6,331500.0,11.59,11.66,11.59,11.6,331500.0
2008-07-02 10:10:00,11.6,11.63,11.57,11.62,163800.0,11.6,11.63,11.57,11.62,163800.0
2008-07-02 10:20:00,11.62,11.65,11.56,11.59,243300.0,11.62,11.65,11.56,11.59,243300.0
2008-07-02 10:30:00,11.59,11.61,11.55,11.58,213600.0,11.59,11.61,11.55,11.58,213600.0
2008-07-02 10:40:00,11.58,11.68,11.57,11.68,132000.0,11.58,11.68,11.57,11.68,132000.0
2008-07-02 10:50:00,11.68,11.72,11.65,11.66,237900.0,11.68,11.72,11.65,11.66,237900.0
2008-07-02 11:00:00,11.66,11.67,11.52,11.53,268200.0,11.66,11.67,11.52,11.53,268200.0
2008-07-02 11:10:00,11.53,11.56,11.46,11.52,260100.0,11.53,11.56,11.46,11.52,260100.0
2008-07-02 11:20:00,11.52,11.56,11.47,11.48,192000.0,11.52,11.56,11.47,11.48,192000.0
2008-07-02 11:30:00,11.48,11.53,11.48,11.51,275400.0,11.48,11.53,11.48,11.51,275400.0
2008-07-02 11:40:00,11.5,11.52,11.47,11.51,214800.0,11.5,11.52,11.47,11.51,214800.0
2008-07-02 11:50:00,11.51,11.56,11.49,11.53,198000.0,11.51,11.56,11.49,11.53,198000.0
2008-07-02 12:00:00,11.53,11.58,11.53,11.53,200700.0,11.53,11.58,11.53,11.53,200700.0
2008-07-02 12:10:00,11.53,11.56,11.52,11.52,155400.0,11.53,11.56,11.52,11.52,155400.0
2008-07-02 12:20:00,11.53,11.53,11.48,11.53,167100.0,11.53,11.53,11.48,11.53,167100.0
2008-07-02 12:30:00,11.53,11.54,11.5,11.53,99300.0,11.53,11.54,11.5,11.53,99300.0
2008-07-02 12:40:00,11.53,11.55,11.52,11.55,113400.0,11.53,11.55,11.52,11.55,113400.0
2008-07-02 12:50:00,11.55,11.57,11.55,11.57,183600.0,11.55,11.57,11.55,11.57,183600.0
2008-07-02 13:00:00,11.57,11.57,11.55,11.56,121800.0,11.57,11.57,11.55,11.56,121800.0
2008-07-02 13:10:00,11.57,11.58,11.56,11.57,99900.0,11.57,11.58,11.56,11.57,99900.0
2008-07-02 13:20:00,11.57,11.58,11.56,11.58,169200.0,11.57,11.58,11.56,11.58,169200.0
2008-07-02 13:30:00,11.58,11.58,11.54,11.56,173100.0,11.58,11.58,11.54,11.56,173100.0
2008-07-02 13:40:00,11.55,11.57,11.53,11.56,248700.0,11.55,11.57,11.53,11.56,248700.0
2008-07-02 13:50:00,11.56,11.62,11.56,11.59,253500.0,11.56,11.62,11.56,11.59,253500.0
2008-07-02 14:00:00,11.59,11.62,11.59,11.61,206100.0,11.59,11.62,11.59,11.61,206100.0
2008-07-02 14:10:00,11.6,11.63,11.6,11.63,182100.0,11.6,11.63,11.6,11.63,182100.0
2008-07-02 14:20:00,11.63,11.63,11.58,11.59,525900.0,11.63,11.63,11.58,11.59,525900.0
2008-07-02 14:30:00,11.59,11.63,11.59,11.62,281700.0,11.59,11.63,11.59,11.62,281700.0
2008-07-02 14:40:00,11.62,11.7,11.61,11.66,707700.0,11.62,11.7,11.61,11.66,707700.0
2008-07-02 14:50:00,11.66,11.66,11.58,11.6,239400.0,11.66,11.66,11.58,11.6,239400.0
2008-07-02 15:00:00,11.6,11.6,11.53,11.57,457500.0,11.6,11.6,11.53,11.57,457500.0
2008-07-02 15:10:00,11.57,11.63,11.55,11.6,265800.0,11.57,11.63,11.55,11.6,265800.0
2008-07-02 15:20:00,11.6,11.67,11.6,11.63,310500.0,11.6,11.67,11.6,11.63,310500.0
2008-07-02 15:30:00,11.63,11.67,11.6,11.67,326100.0,11.63,11.67,11.6,11.67,326100.0
2008-07-02 15:40:00,11.67,11.68,11.64,11.66,764100.0,11.67,11.68,11.64,11.66,764100.0
2008-07-02 15:50:00,11.65,11.71,11.61,11.64,919800.0,11.65,11.71,11.61,11.64,919800.0
2008-07-03 09:30:00,11.66,11.74,11.59,11.6,136500.0,11.66,11.74,11.59,11.6,136500.0
2008-07-03 09:40:00,11.6,11.6,11.34,11.35,239100.0,11.6,11.6,11.34,11.35,239100.0
2008-07-03 09:50:00,11.35,11.36,11.29,11.33,314100.0,11.35,11.36,11.29,11.33,314100.0
2008-07-03 10:00:00,11.33,11.4,11.28,11.38,207000.0,11.33,11.4,11.28,11.38,207000.0
2008-07-03 10:10:00,11.37,11.44,11.34,11.43,193200.0,11.37,11.44,11.34,11.43,193200.0
2008-07-03 10:20:00,11.42,11.47,11.34,11.37,166500.0,11.42,11.47,11.34,11.37,166500.0
2008-07-03 10:30:00,11.37,11.52,11.37,11.47,82200.0,11.37,11.52,11.37,11.47,82200.0
2008-07-03 10:40:00,11.47,11.47,11.38,11.46,84900.0,11.47,11.47,11.38,11.46,84900.0
2008-07-03 10:50:00,11.49,11.5,11.41,11.41,78000.0,11.49,11.5,11.41,11.41,78000.0
2008-07-03 11:00:00,11.41,11.47,11.39,11.43,102900.0,11.41,11.47,11.39,11.43,102900.0
2008-07-03 11:10:00,11.43,11.48,11.4,11.45,71400.0,11.43,11.48,11.4,11.45,71400.0
2008-07-03 11:20:00,11.45,11.48,11.4,11.48,65700.0,11.45,11.48,11.4,11.48,65700.0
2008-07-03 11:30:00,11.48,11.49,11.41,11.48,86100.0,11.48,11.49,11.41,11.48,86100.0
2008-07-03 11:40:00,11.47,11.5,11.45,11.48,84600.0,11.47,11.5,11.45,11.48,84600.0
2008-07-03 11:50:00,11.48,11.49,11.42,11.45,51600.0,11.48,11.49,11.42,11.45,51600.0
2008-07-03 12:00:00,11.45,11.45,11.38,11.38,54900.0,11.45,11.45,11.38,11.38,54900.0
2008-07-03 12:10:00,11.38,11.44,11.37,11.44,59100.0,11.38,11.44,11.37,11.44,59100.0
2008-07-03 12:20:00,11.44,11.45,11.41,11.45,67500.0,11.44,11.45,11.41,11.45,67500.0
2008-07-03 12:30:00,11.44,11.44,11.34,11.37,97200.0,11.44,11.44,11.34,11.37,97200.0
2008-07-03 12:40:00,11.37,11.41,11.34,11.39,132900.0,11.37,11.41,11.34,11.39,132900.0
2008-07-03 12:50:00,11.39,11.47,11.36,11.44,289200.0,11.39,11.47,11.36,11.44,289200.0
2008-07-07 09:30:00,11.49,11.78,11.48,11.78,160500.0,11.49,11.78,11.48,11.78,160500.0
2008-07-07 09:40:00,11.76,11.82,11.68,11.79,142800.0,11.76,11.82,11.68,11.79,142800.0
2008-07-07 09:50:00,11.79,11.88,11.79,11.82,244500.0,11.79,11.88,11.79,11.82,244500.0
2008-07-07 10:00:00,11.83,11.83,11.72,11.72,108600.0,11.83,11.83,11.72,11.72,108600.0
2008-07-07 10:10:00,11.73,11.75,11.6,11.62,83100.0,11.73,11.75,11.6,11.62,83100.0
2008-07-07 10:20:00,11.63,11.65,11.57,11.61,61800.0,11.63,11.65,11.57,11.61,61800.0
2008-07-07 10:30:00,11.62,11.69,11.62,11.68,31200.0,11.62,11.69,11.62,11.68,31200.0
2008-07-07 10:40:00,11.68,11.72,11.65,11.68,65400.0,11.68,11.72,11.65,11.68,65400.0
2008-07-07 10:50:00,11.68,11.68,11.65,11.65,25800.0,11.68,11.68,11.65,11.65,25800.0
2008-07-07 11:00:00,11.65,11.69,11.61,11.61,38400.0,11.65,11.69,11.61,11.61,38400.0
2008-07-07 11:10:00,11.62,11.72,11.62,11.72,63300.0,11.62,11.72,11.62,11.72,63300.0
2008-07-07 11:20:00,11.72,11.76,11.72,11.72,51300.0,11.72,11.76,11.72,11.72,51300.0
2008-07-07 11:30:00,11.73,11.76,11.71,11.74,29400.0,11.73,11.76,11.71,11.74,29400.0
2008-07-07 11:40:00,11.75,11.76,11.7,11.71,33300.0,11.75,11.76,11.7,11.71,33300.0
2008-07-07 11:50:00,11.7,11.76,11.69,11.75,48900.0,11.7,11.76,11.69,11.75,48900.0
2008-07-07 12:00:00,11.74,11.77,11.74,11.77,49800.0,11.74,11.77,11.74,11.77,49800.0
2008-07-07 12:10:00,11.77,11.77,11.66,11.66,48900.0,11.77,11.77,11.66,11.66,48900.0
2008-07-07 12:20:00,11.65,11.66,11.59,11.6,93600.0,11.65,11.66,11.59,11.6,93600.0
2008-07-07 12:30:00,11.6,11.62,11.57,11.62,75000.0,11.6,11.62,11.57,11.62,75000.0
2008-07-07 12:40:00,11.62,11.63,11.59,11.59,60000.0,11.62,11.63,11.59,11.59,60000.0
2008-07-07 12:50:00,11.59,11.62,11.52,11.54,65400.0,11.59,11.62,11.52,11.54,65400.0
2008-07-07 13:00:00,11.54,11.54,11.47,11.49,171000.0,11.54,11.54,11.47,11.49,171000.0
2008-07-07 13:10:00,11.49,11.51,11.48,11.49,48900.0,11.49,11.51,11.48,11.49,48900.0
2008-07-07 13:20:00,11.48,11.48,11.45,11.45,35400.0,11.48,11.48,11.45,11.45,35400.0
2008-07-07 13:30:00,11.46,11.49,11.45,11.45,31200.0,11.46,11.49,11.45,11.45,31200.0
2008-07-07 13:40:00,11.46,11.46,11.42,11.43,33000.0,11.46,11.46,11.42,11.43,33000.0
2008-07-07 13:50:00,11.43,11.43,11.37,11.38,54600.0,11.43,11.43,11.37,11.38,54600.0
2008-07-07 14:00:00,11.38,11.42,11.31,11.34,175500.0,11.38,11.42,11.31,11.34,175500.0
2008-07-07 14:10:00,11.35,11.42,11.3,11.41,106200.0,11.35,11.42,11.3,11.41,106200.0
2008-07-07 14:20:00,11.41,11.44,11.36,11.37,81000.0,11.41,11.44,11.36,11.37,81000.0
2008-07-07 14:30:00,11.37,11.4,11.35,11.35,45000.0,11.37,11.4,11.35,11.35,45000.0
2008-07-07 14:40:00,11.35,11.36,11.29,11.32,60600.0,11.35,11.36,11.29,11.32,60600.0
2008-07-07 14:50:00,11.32,11.4,11.32,11.4,73800.0,11.32,11.4,11.32,11.4,73800.0
2008-07-07 15:00:00,11.41,11.48,11.4,11.47,101400.0,11.41,11.48,11.4,11.47,101400.0
2008-07-07 15:10:00,11.47,11.5,11.45,11.5,109200.0,11.47,11.5,11.45,11.5,109200.0
2008-07-07 15:20:00,11.49,11.56,11.46,11.56,105900.0,11.49,11.56,11.46,11.56,105900.0
2008-07-07 15:30:00,11.57,11.61,11.56,11.59,122400.0,11.57,11.61,11.56,11.59,122400.0
2008-07-07 15:40:00,11.61,11.61,11.53,11.54,116100.0,11.61,11.61,11.53,11.54,116100.0
2008-07-07 15:50:00,11.54,11.56,11.48,11.48,158700.0,11.54,11.56,11.48,11.48,158700.0
2008-07-08 09:30:00,11.45,11.63,11.41,11.63,42000.0,11.45,11.63,11.41,11.63,42000.0
2008-07-08 09:40:00,11.62,11.73,11.6,11.67,138600.0,11.62,11.73,11.6,11.67,138600.0
2008-07-08 09:50:00,11.67,11.73,11.66,11.7,167100.0,11.67,11.73,11.66,11.7,167100.0
2008-07-08 10:00:00,11.7,11.73,11.64,11.67,243300.0,11.7,11.73,11.64,11.67,243300.0
2008-07-08 10:10:00,11.68,11.73,11.59,11.67,117900.0,11.68,11.73,11.59,11.67,117900.0
2008-07-08 10:20:00,11.67,11.73,11.66,11.73,114000.0,11.67,11.73,11.66,11.73,114000.0
2008-07-08 10:30:00,11.73,11.79,11.64,11.67,169500.0,11.73,11.79,11.64,11.67,169500.0
2008-07-08 10:40:00,11.66,11.71,11.64,11.71,77100.0,11.66,11.71,11.64,11.71,77100.0
2008-07-08 10:50:00,11.7,11.74,11.67,11.73,56400.0,11.7,11.74,11.67,11.73,56400.0
2008-07-08 11:00:00,11.73,11.94,11.73,11.94,225600.0,11.73,11.94,11.73,11.94,225600.0
2008-07-08 11:10:00,11.93,11.99,11.9,11.97,130800.0,11.93,11.99,11.9,11.97,130800.0
2008-07-08 11:20:00,11.97,11.97,11.82,11.89,288600.0,11.97,11.97,11.82,11.89,288600.0
2008-07-08 11:30:00,11.89,11.96,11.88,11.95,137700.0,11.89,11.96,11.88,11.95,137700.0
2008-07-08 11:40:00,11.95,11.97,11.93,11.95,105600.0,11.95,11.97,11.93,11.95,105600.0
2008-07-08 11:50:00,11.95,11.96,11.83,11.85,54000.0,11.95,11.96,11.83,11.85,54000.0
2008-07-08 12:00:00,11.85,11.86,11.79,11.86,227100.0,11.85,11.86,11.79,11.86,227100.0
2008-07-08 12:10:00,11.86,11.91,11.85,11.87,113100.0,11.86,11.91,11.85,11.87,113100.0
2008-07-08 12:20:00,11.85,11.89,11.85,11.86,54000.0,11.85,11.89,11.85,11.86,54000.0
2008-07-08 12:30:00,11.86,11.89,11.82,11.87,243000.0,11.86,11.89,11.82,11.87,243000.0
2008-07-08 12:40:00,11.87,11.88,11.83,11.85,84000.0,11.87,11.88,11.83,11.85,84000.0
2008-07-08 12:50:00,11.85,11.9,11.84,11.87,178200.0,11.85,11.9,11.84,11.87,178200.0
2008-07-08 13:00:00,11.87,11.9,11.84,11.89,161400.0,11.87,11.9,11.84,11.89,161400.0
2008-07-08 13:10:00,11.88,11.88,11.8,11.81,43500.0,11.88,11.88,11.8,11.81,43500.0
2008-07-08 13:20:00,11.81,11.85,11.77,11.85,65700.0,11.81,11.85,11.77,11.85,65700.0
2008-07-08 13:30:00,11.85,11.85,11.77,11.77,63600.0,11.85,11.85,11.77,11.77,63600.0
2008-07-08 13:40:00,11.77,11.82,11.77,11.79,58500.0,11.77,11.82,11.77,11.79,58500.0
2008-07-08 13:50:00,11.78,11.81,11.76,11.77,72900.0,11.78,11.81,11.76,11.77,72900.0
2008-07-08 14:00:00,11.78,11.82,11.75,11.82,61800.0,11.78,11.82,11.75,11.82,61800.0
2008-07-08 14:10:00,11.83,11.83,11.78,11.8,55800.0,11.83,11.83,11.78,11.8,55800.0
2008-07-08 14:20:00,11.8,11.82,11.78,11.82,93600.0,11.8,11.82,11.78,11.82,93600.0
2008-07-08 14:30:00,11.82,11.86,11.79,11.83,120900.0,11.82,11.86,11.79,11.83,120900.0
2008-07-08 14:40:00,11.84,11.87,11.83,11.85,196200.0,11.84,11.87,11.83,11.85,196200.0
2008-07-08 14:50:00,11.86,11.89,11.85,11.88,90300.0,11.86,11.89,11.85,11.88,90300.0
2008-07-08 15:00:00,11.89,11.91,11.86,11.89,181200.0,11.89,11.91,11.86,11.89,181200.0
2008-07-08 15:10:00,11.91,11.92,11.87,11.9,134700.0,11.91,11.92,11.87,11.9,134700.0
2008-07-08 15:20:00,11.9,11.94,11.87,11.94,115200.0,11.9,11.94,11.87,11.94,115200.0
2008-07-08 15:30:00,11.94,11.96,11.9,11.96,125400.0,11.94,11.96,11.9,11.96,125400.0
2008-07-08 15:40:00,11.96,11.98,11.92,11.98,127500.0,11.96,11.98,11.92,11.98,127500.0
2008-07-08 15:50:00,11.97,11.97,11.9,11.93,330900.0,11.97,11.97,11.9,11.93,330900.0
2008-07-09 09:30:00,12.05,12.13,12.02,12.03,148200.0,12.05,12.13,12.02,12.03,148200.0
2008-07-09 09:40:00,12.03,12.05,11.83,11.83,190200.0,12.03,12.05,11.83,11.83,190200.0
2008-07-09 09:50:00,11.83,11.96,11.81,11.94,135000.0,11.83,11.96,11.81,11.94,135000.0
2008-07-09 10:00:00,11.94,12.0,11.9,11.98,93000.0,11.94,12.0,11.9,11.98,93000.0
2008-07-09 10:10:00,12.0,12.11,11.98,12.1,147000.0,12.0,12.11,11.98,12.1,147000.0
2008-07-09 10:20:00,12.09,12.2,12.09,12.17,77700.0,12.09,12.2,12.09,12.17,77700.0
2008-07-09 10:30:00,12.17,12.19,12.05,12.09,113700.0,12.17,12.19,12.05,12.09,113700.0
2008-07-09 10:40:00,12.09,12.09,12.03,12.06,43800.0,12.09,12.09,12.03,12.06,43800.0
2008-07-09 10:50:00,12.05,12.12,12.05,12.08,39600.0,12.05,12.12,12.05,12.08,39600.0
2008-07-09 11:00:00,12.08,12.12,12.06,12.11,69600.0,12.08,12.12,12.06,12.11,69600.0
2008-07-09 11:10:00,12.11,12.12,12.02,12.06,46800.0,12.11,12.12,12.02,12.06,46800.0
2008-07-09 11:20:00,12.07,12.11,12.04,12.1,103500.0,12.07,12.11,12.04,12.1,103500.0
2008-07-09 11:30:00,12.09,12.11,12.04,12.06,66300.0,12.09,12.11,12.04,12.06,66300.0
2008-07-09 11:40:00,12.06,12.11,12.06,12.08,67200.0,12.06,12.11,12.06,12.08,67200.0
2008-07-09 11:50:00,12.08,12.1,12.02,12.1,63300.0,12.08,12.1,12.02,12.1,63300.0
2008-07-09 12:00:00,12.09,12.09,12.04,12.07,37200.0,12.09,12.09,12.04,12.07,37200.0
2008-07-09 12:10:00,12.07,12.13,12.07,12.12,91500.0,12.07,12.13,12.07,12.12,91500.0
2008-07-09 12:20:00,12.12,12.15,12.12,12.14,88800.0,12.12,12.15,12.12,12.14,88800.0
2008-07-09 12:30:00,12.13,12.16,12.1,12.13,136800.0,12.13,12.16,12.1,12.13,136800.0
2008-07-09 12:40:00,12.12,12.16,12.1,12.14,118200.0,12.12,12.16,12.1,12.14,118200.0
2008-07-09 12:50:00,12.14,12.18,12.13,12.16,64200.0,12.14,12.18,12.13,12.16,64200.0
2008-07-09 13:00:00,12.18,12.18,12.13,12.13,126300.0,12.18,12.18,12.13,12.13,126300.0
2008-07-09 13:10:00,12.13,12.17,12.09,12.14,201600.0,12.13,12.17,12.09,12.14,201600.0
2008-07-09 13:20:00,12.15,12.17,12.13,12.13,78300.0,12.15,12.17,12.13,12.13,78300.0
2008-07-09 13:30:00,12.14,12.14,12.1,12.1,60000.0,12.14,12.14,12.1,12.1,60000.0
2008-07-09 13:40:00,12.1,12.17,12.09,12.14,113100.0,12.1,12.17,12.09,12.14,113100.0
2008-07-09 13:50:00,12.14,12.15,12.09,12.11,40800.0,12.14,12.15,12.09,12.11,40800.0
2008-07-09 14:00:00,12.1,12.12,12.07,12.11,61200.0,12.1,12.12,12.07,12.11,61200.0
2008-07-09 14:10:00,12.11,12.13,12.08,12.09,83700.0,12.11,12.13,12.08,12.09,83700.0
2008-07-09 14:20:00,12.08,12.12,12.08,12.1,113100.0,12.08,12.12,12.08,12.1,113100.0
2008-07-09 14:30:00,12.1,12.13,12.08,12.09,134400.0,12.1,12.13,12.08,12.09,134400.0
2008-07-09 14:40:00,12.08,12.09,12.05,12.05,95400.0,12.08,12.09,12.05,12.05,95400.0
2008-07-09 14:50:00,12.05,12.07,12.01,12.02,248100.0,12.05,12.07,12.01,12.02,248100.0
2008-07-09 15:00:00,12.01,12.03,11.99,12.0,148500.0,12.01,12.03,11.99,12.0,148500.0
2008-07-09 15:10:00,11.99,12.02,11.95,11.98,150900.0,11.99,12.02,11.95,11.98,150900.0
2008-07-09 15:20:00,11.99,12.01,11.95,11.96,136200.0,11.99,12.01,11.95,11.96,136200.0
2008-07-09 15:30:00,11.96,11.98,11.93,11.94,170700.0,11.96,11.98,11.93,11.94,170700.0
2008-07-09 15:40:00,11.94,11.94,11.84,11.85,190500.0,11.94,11.94,11.84,11.85,190500.0
2008-07-09 15:50:00,11.86,11.89,11.85,11.89,265200.0,11.86,11.89,11.85,11.89,265200.0
2008-07-10 09:30:00,11.85,11.87,11.53,11.56,289500.0,11.85,11.87,11.53,11.56,289500.0
2008-07-10 09:40:00,11.56,11.92,11.55,11.84,315900.0,11.56,11.92,11.55,11.84,315900.0
2008-07-10 09:50:00,11.81,11.84,11.7,11.71,82500.0,11.81,11.84,11.7,11.71,82500.0
2008-07-10 10:00:00,11.71,11.75,11.62,11.69,78000.0,11.71,11.75,11.62,11.69,78000.0
2008-07-10 10:10:00,11.69,11.7,11.47,11.48,105600.0,11.69,11.7,11.47,11.48,105600.0
2008-07-10 10:20:00,11.5,11.57,11.44,11.56,185700.0,11.5,11.57,11.44,11.56,185700.0
2008-07-10 10:30:00,11.56,11.6,11.49,11.56,158700.0,11.56,11.6,11.49,11.56,158700.0
2008-07-10 10:40:00,11.56,11.71,11.56,11.66,314400.0,11.56,11.71,11.56,11.66,314400.0
2008-07-10 10:50:00,11.64,11.66,11.6,11.61,75600.0,11.64,11.66,11.6,11.61,75600.0
2008-07-10 11:00:00,11.61,11.68,11.57,11.58,102000.0,11.61,11.68,11.57,11.58,102000.0
2008-07-10 11:10:00,11.59,11.62,11.51,11.54,31200.0,11.59,11.62,11.51,11.54,31200.0
2008-07-10 11:20:00,11.54,11.57,11.53,11.56,64200.0,11.54,11.57,11.53,11.56,64200.0
2008-07-10 11:30:00,11.57,11.67,11.56,11.64,35400.0,11.57,11.67,11.56,11.64,35400.0
2008-07-10 11:40:00,11.65,11.67,11.6,11.61,39300.0,11.65,11.67,11.6,11.61,39300.0
2008-07-10 11:50:00,11.6,11.66,11.59,11.64,59100.0,11.6,11.66,11.59,11.64,59100.0
2008-07-10 12:00:00,11.65,11.76,11.65,11.75,63900.0,11.65,11.76,11.65,11.75,63900.0
2008-07-10 12:10:00,11.75,11.81,11.71,11.79,105300.0,11.75,11.81,11.71,11.79,105300.0
2008-07-10 12:20:00,11.78,11.79,11.72,11.74,20400.0,11.78,11.79,11.72,11.74,20400.0
2008-07-10 12:30:00,11.73,11.73,11.67,11.73,47100.0,11.73,11.73,11.67,11.73,47100.0
2008-07-10 12:40:00,11.73,11.74,11.7,11.7,44700.0,11.73,11.74,11.7,11.7,44700.0
2008-07-10 12:50:00,11.7,11.7,11.6,11.62,108000.0,11.7,11.7,11.6,11.62,108000.0
2008-07-10 13:00:00,11.62,11.69,11.62,11.69,61800.0,11.62,11.69,11.62,11.69,61800.0
2008-07-10 13:10:00,11.67,11.72,11.66,11.68,41700.0,11.67,11.72,11.66,11.68,41700.0
2008-07-10 13:20:00,11.7,11.72,11.67,11.71,28500.0,11.7,11.72,11.67,11.71,28500.0
2008-07-10 13:30:00,11.71,11.8,11.71,11.78,47400.0,11.71,11.8,11.71,11.78,47400.0
2008-07-10 13:40:00,11.78,11.78,11.75,11.77,21900.0,11.78,11.78,11.75,11.77,21900.0
2008-07-10 13:50:00,11.77,11.77,11.73,11.74,17400.0,11.77,11.77,11.73,11.74,17400.0
2008-07-10 14:00:00,11.73,11.76,11.7,11.72,83700.0,11.73,11.76,11.7,11.72,83700.0
2008-07-10 14:10:00,11.72,11.73,11.6,11.6,35100.0,11.72,11.73,11.6,11.6,35100.0
2008-07-10 14:20:00,11.59,11.65,11.57,11.6,190800.0,11.59,11.65,11.57,11.6,190800.0
2008-07-10 14:30:00,11.6,11.61,11.57,11.59,91800.0,11.6,11.61,11.57,11.59,91800.0
2008-07-10 14:40:00,11.59,11.6,11.55,11.58,724200.0,11.59,11.6,11.55,11.58,724200.0
2008-07-10 14:50:00,11.57,11.59,11.55,11.56,196200.0,11.57,11.59,11.55,11.56,196200.0
2008-07-10 15:00:00,11.56,11.62,11.56,11.62,111600.0,11.56,11.62,11.56,11.62,111600.0
2008-07-10 15:10:00,11.62,11.64,11.56,11.56,124500.0,11.62,11.64,11.56,11.56,124500.0
2008-07-10 15:20:00,11.57,11.61,11.57,11.59,84600.0,11.57,11.61,11.57,11.59,84600.0
2008-07-10 15:30:00,11.58,11.59,11.56,11.58,238200.0,11.58,11.59,11.56,11.58,238200.0
2008-07-10 15:40:00,11.57,11.59,11.55,11.57,229800.0,11.57,11.59,11.55,11.57,229800.0
2008-07-10 15:50:00,11.57,11.62,11.55,11.59,337200.0,11.57,11.62,11.55,11.59,337200.0
2008-07-11 09:30:00,11.6,11.6,11.24,11.3,71100.0,11.6,11.6,11.24,11.3,71100.0
2008-07-11 09:40:00,11.29,11.38,11.19,11.38,180000.0,11.29,11.38,11.19,11.38,180000.0
2008-07-11 09:50:00,11.39,11.39,11.29,11.29,59400.0,11.39,11.39,11.29,11.29,59400.0
2008-07-11 10:00:00,11.3,11.4,11.28,11.37,78600.0,11.3,11.4,11.28,11.37,78600.0
2008-07-11 10:10:00,11.37,11.37,11.32,11.36,81900.0,11.37,11.37,11.32,11.36,81900.0
2008-07-11 10:20:00,11.36,11.41,11.24,11.28,140100.0,11.36,11.41,11.24,11.28,140100.0
2008-07-11 10:30:00,11.27,11.31,11.19,11.19,117000.0,11.27,11.31,11.19,11.19,117000.0
2008-07-11 10:40:00,11.18,11.22,11.17,11.19,61500.0,11.18,11.22,11.17,11.19,61500.0
2008-07-11 10:50:00,11.19,11.24,11.18,11.21,44700.0,11.19,11.24,11.18,11.21,44700.0
2008-07-11 11:00:00,11.21,11.26,11.17,11.18,48600.0,11.21,11.26,11.17,11.18,48600.0
2008-07-11 11:10:00,11.18,11.2,11.14,11.15,74700.0,11.18,11.2,11.14,11.15,74700.0
2008-07-11 11:20:00,11.14,11.18,11.14,11.14,57900.0,11.14,11.18,11.14,11.14,57900.0
2008-07-11 11:30:00,11.14,11.21,11.1,11.13,120300.0,11.14,11.21,11.1,11.13,120300.0
2008-07-11 11:40:00,11.13,11.19,11.12,11.13,50100.0,11.13,11.19,11.12,11.13,50100.0
2008-07-11 11:50:00,11.13,11.14,11.09,11.14,42900.0,11.13,11.14,11.09,11.14,42900.0
2008-07-11 12:00:00,11.15,11.15,11.1,11.14,62700.0,11.15,11.15,11.1,11.14,62700.0
2008-07-11 12:10:00,11.14,11.17,11.13,11.15,58800.0,11.14,11.17,11.13,11.15,58800.0
2008-07-11 12:20:00,11.15,11.2,11.13,11.15,59700.0,11.15,11.2,11.13,11.15,59700.0
2008-07-11 12:30:00,11.15,11.15,11.1,11.1,34800.0,11.15,11.15,11.1,11.1,34800.0
2008-07-11 12:40:00,11.1,11.17,11.1,11.16,26700.0,11.1,11.17,11.1,11.16,26700.0
2008-07-11 12:50:00,11.16,11.17,11.1,11.13,43200.0,11.16,11.17,11.1,11.13,43200.0
2008-07-11 13:00:00,11.13,11.16,11.11,11.14,26400.0,11.13,11.16,11.11,11.14,26400.0
2008-07-11 13:10:00,11.14,11.14,11.1,11.12,44700.0,11.14,11.14,11.1,11.12,44700.0
2008-07-11 13:20:00,11.13,11.16,11.1,11.14,43500.0,11.13,11.16,11.1,11.14,43500.0
2008-07-11 13:30:00,11.14,11.2,11.13,11.19,35700.0,11.14,11.2,11.13,11.19,35700.0
2008-07-11 13:40:00,11.2,11.26,11.2,11.23,34500.0,11.2,11.26,11.2,11.23,34500.0
2008-07-11 13:50:00,11.22,11.31,11.21,11.25,26100.0,11.22,11.31,11.21,11.25,26100.0
2008-07-11 14:00:00,11.24,11.36,11.22,11.31,72900.0,11.24,11.36,11.22,11.31,72900.0
2008-07-11 14:10:00,11.33,11.39,11.31,11.34,95400.0,11.33,11.39,11.31,11.34,95400.0
2008-07-11 14:20:00,11.35,11.35,11.26,11.27,38400.0,11.35,11.35,11.26,11.27,38400.0
2008-07-11 14:30:00,11.28,11.31,11.27,11.3,28500.0,11.28,11.31,11.27,11.3,28500.0
2008-07-11 14:40:00,11.29,11.42,11.28,11.42,61200.0,11.29,11.42,11.28,11.42,61200.0
2008-07-11 14:50:00,11.43,11.48,11.35,11.44,143100.0,11.43,11.48,11.35,11.44,143100.0
2008-07-11 15:00:00,11.45,11.56,11.41,11.51,75900.0,11.45,11.56,11.41,11.51,75900.0
2008-07-11 15:10:00,11.5,11.51,11.36,11.38,64200.0,11.5,11.51,11.36,11.38,64200.0
2008-07-11 15:20:00,11.38,11.43,11.32,11.35,171000.0,11.38,11.43,11.32,11.35,171000.0
2008-07-11 15:30:00,11.36,11.39,11.3,11.38,241800.0,11.36,11.39,11.3,11.38,241800.0
2008-07-11 15:40:00,11.38,11.43,11.3,11.4,92100.0,11.38,11.43,11.3,11.4,92100.0
2008-07-11 15:50:00,11.4,11.46,11.37,11.37,169800.0,11.4,11.46,11.37,11.37,169800.0
2008-07-14 09:30:00,11.35,11.64,11.35,11.53,60900.0,11.35,11.64,11.35,11.53,60900.0
2008-07-14 09:40:00,11.53,11.56,11.41,11.46,83100.0,11.53,11.56,11.41,11.46,83100.0
2008-07-14 09:50:00,11.48,11.48,11.28,11.3,100500.0,11.48,11.48,11.28,11.3,100500.0
2008-07-14 10:00:00,11.29,11.35,11.2,11.31,166200.0,11.29,11.35,11.2,11.31,166200.0
2008-07-14 10:10:00,11.31,11.41,11.29,11.4,87600.0,11.31,11.41,11.29,11.4,87600.0
2008-07-14 10:20:00,11.42,11.43,11.26,11.31,55500.0,11.42,11.43,11.26,11.31,55500.0
2008-07-14 10:30:00,11.32,11.38,11.32,11.35,68400.0,11.32,11.38,11.32,11.35,68400.0
2008-07-14 10:40:00,11.36,11.36,11.19,11.2,117600.0,11.36,11.36,11.19,11.2,117600.0
2008-07-14 10:50:00,11.2,11.31,11.18,11.31,179400.0,11.2,11.31,11.18,11.31,179400.0
2008-07-14 11:00:00,11.3,11.3,11.21,11.24,69300.0,11.3,11.3,11.21,11.24,69300.0
2008-07-14 11:10:00,11.24,11.26,11.17,11.25,132000.0,11.24,11.26,11.17,11.25,132000.0
2008-07-14 11:20:00,11.25,11.25,11.18,11.24,60000.0,11.25,11.25,11.18,11.24,60000.0
2008-07-14 11:30:00,11.25,11.27,11.21,11.24,69300.0,11.25,11.27,11.21,11.24,69300.0
2008-07-14 11:40:00,11.24,11.26,11.21,11.21,93600.0,11.24,11.26,11.21,11.21,93600.0
2008-07-14 11:50:00,11.22,11.22,11.08,11.13,78300.0,11.22,11.22,11.08,11.13,78300.0
2008-07-14 12:00:00,11.14,11.16,11.09,11.11,62400.0,11.14,11.16,11.09,11.11,62400.0
2008-07-14 12:10:00,11.1,11.12,11.06,11.12,86700.0,11.1,11.12,11.06,11.12,86700.0
2008-07-14 12:20:00,11.12,11.14,11.09,11.09,86100.0,11.12,11.14,11.09,11.09,86100.0
2008-07-14 12:30:00,11.1,11.11,11.07,11.09,69000.0,11.1,11.11,11.07,11.09,69000.0
2008-07-14 12:40:00,11.09,11.11,11.08,11.11,39900.0,11.09,11.11,11.08,11.11,39900.0
2008-07-14 12:50:00,11.1,11.17,11.1,11.13,140400.0,11.1,11.17,11.1,11.13,140400.0
2008-07-14 13:00:00,11.12,11.14,11.09,11.1,63600.0,11.12,11.14,11.09,11.1,63600.0
2008-07-14 13:10:00,11.1,11.14,11.07,11.14,36300.0,11.1,11.14,11.07,11.14,36300.0
2008-07-14 13:20:00,11.15,11.15,11.11,11.12,27300.0,11.15,11.15,11.11,11.12,27300.0
2008-07-14 13:30:00,11.12,11.12,11.07,11.1,67800.0,11.12,11.12,11.07,11.1,67800.0
2008-07-14 13:40:00,11.11,11.17,11.1,11.15,72000.0,11.11,11.17,11.1,11.15,72000.0
2008-07-14 13:50:00,11.16,11.16,11.1,11.11,57300.0,11.16,11.16,11.1,11.11,57300.0
2008-07-14 14:00:00,11.12,11.16,11.11,11.15,47700.0,11.12,11.16,11.11,11.15,47700.0
2008-07-14 14:10:00,11.16,11.16,11.11,11.13,66900.0,11.16,11.16,11.11,11.13,66900.0
2008-07-14 14:20:00,11.12,11.14,11.12,11.13,39900.0,11.12,11.14,11.12,11.13,39900.0
2008-07-14 14:30:00,11.14,11.16,11.14,11.15,42900.0,11.14,11.16,11.14,11.15,42900.0
2008-07-14 14:40:00,11.15,11.15,11.08,11.09,90300.0,11.15,11.15,11.08,11.09,90300.0
2008-07-14 14:50:00,11.09,11.09,11.07,11.08,93300.0,11.09,11.09,11.07,11.08,93300.0
2008-07-14 15:00:00,11.08,11.1,11.04,11.06,99600.0,11.08,11.1,11.04,11.06,99600.0
2008-07-14 15:10:00,11.06,11.1,11.06,11.1,70800.0,11.06,11.1,11.06,11.1,70800.0
2008-07-14 15:20:00,11.1,11.19,11.09,11.15,133200.0,11.1,11.19,11.09,11.15,133200.0
2008-07-14 15:30:00,11.15,11.2,11.13,11.18,154800.0,11.15,11.2,11.13,11.18,154800.0
2008-07-14 15:40:00,11.18,11.2,11.13,11.2,150600.0,11.18,11.2,11.13,11.2,150600.0
2008-07-14 15:50:00,11.19,11.2,11.11,11.11,419700.0,11.19,11.2,11.11,11.11,419700.0
2008-07-15 09:30:00,11.16,11.16,10.81,10.82,199200.0,11.16,11.16,10.81,10.82,199200.0
2008-07-15 09:40:00,10.82,10.84,10.74,10.77,169800.0,10.82,10.84,10.74,10.77,169800.0
2008-07-15 09:50:00,10.77,10.77,10.64,10.68,123900.0,10.77,10.77,10.64,10.68,123900.0
2008-07-15 10:00:00,10.69,10.7,10.52,10.57,234600.0,10.69,10.7,10.52,10.57,234600.0
2008-07-15 10:10:00,10.57,10.64,10.54,10.62,201300.0,10.57,10.64,10.54,10.62,201300.0
2008-07-15 10:20:00,10.64,10.67,10.56,10.57,141900.0,10.64,10.67,10.56,10.57,141900.0
2008-07-15 10:30:00,10.57,10.61,10.53,10.58,145200.0,10.57,10.61,10.53,10.58,145200.0
2008-07-15 10:40:00,10.56,10.63,10.51,10.62,132900.0,10.56,10.63,10.51,10.62,132900.0
2008-07-15 10:50:00,10.62,10.68,10.53,10.67,342000.0,10.62,10.68,10.53,10.67,342000.0
2008-07-15 11:00:00,10.67,11.02,10.67,11.01,293400.0,10.67,11.02,10.67,11.01,293400.0
2008-07-15 11:10:00,11.0,11.1,10.92,11.08,495900.0,11.0,11.1,10.92,11.08,495900.0
2008-07-15 11:20:00,11.08,11.1,10.94,10.94,194700.0,11.08,11.1,10.94,10.94,194700.0
2008-07-15 11:30:00,10.95,10.97,10.88,10.88,69300.0,10.95,10.97,10.88,10.88,69300.0
2008-07-15 11:40:00,10.9,10.95,10.85,10.87,41100.0,10.9,10.95,10.85,10.87,41100.0
2008-07-15 11:50:00,10.88,11.01,10.88,10.98,49800.0,10.88,11.01,10.88,10.98,49800.0
2008-07-15 12:00:00,11.0,11.09,10.97,11.02,111000.0,11.0,11.09,10.97,11.02,111000.0
2008-07-15 12:10:00,11.02,11.12,11.0,11.09,117000.0,11.02,11.12,11.0,11.09,117000.0
2008-07-15 12:20:00,11.11,11.18,11.11,11.14,136200.0,11.11,11.18,11.11,11.14,136200.0
2008-07-15 12:30:00,11.14,11.27,11.14,11.22,105900.0,11.14,11.27,11.14,11.22,105900.0
2008-07-15 12:40:00,11.23,11.28,11.2,11.21,91500.0,11.23,11.28,11.2,11.21,91500.0
2008-07-15 12:50:00,11.18,11.28,11.18,11.27,126000.0,11.18,11.28,11.18,11.27,126000.0
2008-07-15 13:00:00,11.26,11.35,11.24,11.33,187800.0,11.26,11.35,11.24,11.33,187800.0
2008-07-15 13:10:00,11.32,11.37,11.28,11.28,131700.0,11.32,11.37,11.28,11.28,131700.0
2008-07-15 13:20:00,11.29,11.3,11.18,11.2,134400.0,11.29,11.3,11.18,11.2,134400.0
2008-07-15 13:30:00,11.2,11.24,11.18,11.18,114000.0,11.2,11.24,11.18,11.18,114000.0
2008-07-15 13:40:00,11.18,11.23,11.18,11.23,55500.0,11.18,11.23,11.18,11.23,55500.0
2008-07-15 13:50:00,11.24,11.24,11.18,11.2,50700.0,11.24,11.24,11.18,11.2,50700.0
2008-07-15 14:00:00,11.2,11.21,11.16,11.18,90600.0,11.2,11.21,11.16,11.18,90600.0
2008-07-15 14:10:00,11.17,11.25,11.15,11.24,87300.0,11.17,11.25,11.15,11.24,87300.0
2008-07-15 14:20:00,11.23,11.24,11.2,11.22,70500.0,11.23,11.24,11.2,11.22,70500.0
2008-07-15 14:30:00,11.23,11.28,11.21,11.22,57000.0,11.23,11.28,11.21,11.22,57000.0
2008-07-15 14:40:00,11.22,11.24,11.2,11.24,47700.0,11.22,11.24,11.2,11.24,47700.0
2008-07-15 14:50:00,11.24,11.31,11.22,11.3,135600.0,11.24,11.31,11.22,11.3,135600.0
2008-07-15 15:00:00,11.3,11.39,11.3,11.38,289800.0,11.3,11.39,11.3,11.38,289800.0
2008-07-15 15:10:00,11.37,11.39,11.34,11.39,139500.0,11.37,11.39,11.34,11.39,139500.0
2008-07-15 15:20:00,11.39,11.39,11.32,11.33,236700.0,11.39,11.39,11.32,11.33,236700.0
2008-07-15 15:30:00,11.33,11.36,11.31,11.33,370200.0,11.33,11.36,11.31,11.33,370200.0
2008-07-15 15:40:00,11.33,11.34,11.29,11.33,251100.0,11.33,11.34,11.29,11.33,251100.0
2008-07-15 15:50:00,11.33,11.37,11.3,11.31,300900.0,11.33,11.37,11.3,11.31,300900.0
2008-07-16 09:30:00,11.32,11.46,11.31,11.35,57900.0,11.32,11.46,11.31,11.35,57900.0
2008-07-16 09:40:00,11.35,11.55,11.34,11.51,215100.0,11.35,11.55,11.34,11.51,215100.0
2008-07-16 09:50:00,11.51,11.7,11.49,11.63,188400.0,11.51,11.7,11.49,11.63,188400.0
2008-07-16 10:00:00,11.63,11.63,11.56,11.57,123600.0,11.63,11.63,11.56,11.57,123600.0
2008-07-16 10:10:00,11.56,11.7,11.24,11.65,504300.0,11.56,11.7,11.24,11.65,504300.0
2008-07-16 10:20:00,11.63,11.65,11.55,11.59,300900.0,11.63,11.65,11.55,11.59,300900.0
2008-07-16 10:30:00,11.58,11.82,11.53,11.82,177900.0,11.58,11.82,11.53,11.82,177900.0
2008-07-16 10:40:00,11.82,11.88,11.77,11.87,288000.0,11.82,11.88,11.77,11.87,288000.0
2008-07-16 10:50:00,11.87,12.05,11.86,11.98,523200.0,11.87,12.05,11.86,11.98,523200.0
2008-07-16 11:00:00,11.97,12.01,11.9,11.92,285000.0,11.97,12.01,11.9,11.92,285000.0
2008-07-16 11:10:00,11.92,11.98,11.91,11.93,187500.0,11.92,11.98,11.91,11.93,187500.0
2008-07-16 11:20:00,11.93,11.94,11.84,11.87,154200.0,11.93,11.94,11.84,11.87,154200.0
2008-07-16 11:30:00,11.87,11.93,11.86,11.9,43500.0,11.87,11.93,11.86,11.9,43500.0
2008-07-16 11:40:00,11.91,11.96,11.88,11.94,94500.0,11.91,11.96,11.88,11.94,94500.0
2008-07-16 11:50:00,11.94,11.99,11.94,11.95,122700.0,11.94,11.99,11.94,11.95,122700.0
2008-07-16 12:00:00,11.95,11.95,11.88,11.88,50700.0,11.95,11.95,11.88,11.88,50700.0
2008-07-16 12:10:00,11.88,11.96,11.85,11.94,60300.0,11.88,11.96,11.85,11.94,60300.0
2008-07-16 12:20:00,11.94,12.0,11.93,11.98,86100.0,11.94,12.0,11.93,11.98,86100.0
2008-07-16 12:30:00,11.98,12.0,11.95,11.96,153000.0,11.98,12.0,11.95,11.96,153000.0
2008-07-16 12:40:00,11.96,11.97,11.95,11.97,81600.0,11.96,11.97,11.95,11.97,81600.0
2008-07-16 12:50:00,11.96,12.0,11.95,11.99,63300.0,11.96,12.0,11.95,11.99,63300.0
2008-07-16 13:00:00,11.99,12.06,11.98,12.05,111600.0,11.99,12.06,11.98,12.05,111600.0
2008-07-16 13:10:00,12.05,12.13,12.03,12.1,123300.0,12.05,12.13,12.03,12.1,123300.0
2008-07-16 13:20:00,12.1,12.16,12.09,12.15,93000.0,12.1,12.16,12.09,12.15,93000.0
2008-07-16 13:30:00,12.15,12.16,12.11,12.11,110100.0,12.15,12.16,12.11,12.11,110100.0
2008-07-16 13:40:00,12.11,12.11,12.04,12.06,114600.0,12.11,12.11,12.04,12.06,114600.0
2008-07-16 13:50:00,12.06,12.07,12.04,12.06,90900.0,12.06,12.07,12.04,12.06,90900.0
2008-07-16 14:00:00,12.06,12.07,11.99,12.02,138900.0,12.06,12.07,11.99,12.02,138900.0
2008-07-16 14:10:00,12.04,12.15,12.03,12.12,78900.0,12.04,12.15,12.03,12.12,78900.0
2008-07-16 14:20:00,12.12,12.14,12.1,12.13,58200.0,12.12,12.14,12.1,12.13,58200.0
2008-07-16 14:30:00,12.12,12.15,12.11,12.12,102900.0,12.12,12.15,12.11,12.12,102900.0
2008-07-16 14:40:00,12.13,12.14,12.1,12.13,97200.0,12.13,12.14,12.1,12.13,97200.0
2008-07-16 14:50:00,12.12,12.15,12.1,12.14,116100.0,12.12,12.15,12.1,12.14,116100.0
2008-07-16 15:00:00,12.13,12.16,12.12,12.13,86100.0,12.13,12.16,12.12,12.13,86100.0
2008-07-16 15:10:00,12.13,12.14,12.11,12.13,140400.0,12.13,12.14,12.11,12.13,140400.0
2008-07-16 15:20:00,12.13,12.19,12.13,12.16,128700.0,12.13,12.19,12.13,12.16,128700.0
2008-07-16 15:30:00,12.16,12.2,12.14,12.2,122400.0,12.16,12.2,12.14,12.2,122400.0
2008-07-16 15:40:00,12.19,12.2,12.15,12.16,164700.0,12.19,12.2,12.15,12.16,164700.0
2008-07-16 15:50:00,12.16,12.16,12.1,12.13,581100.0,12.16,12.16,12.1,12.13,581100.0
2008-07-17 09:30:00,12.2,12.33,12.18,12.3,123300.0,12.2,12.33,12.18,12.3,123300.0
2008-07-17 09:40:00,12.3,12.4,12.3,12.31,158400.0,12.3,12.4,12.3,12.31,158400.0
2008-07-17 09:50:00,12.3,12.31,12.17,12.18,110400.0,12.3,12.31,12.17,12.18,110400.0
2008-07-17 10:00:00,12.17,12.17,12.0,12.04,316200.0,12.17,12.17,12.0,12.04,316200.0
2008-07-17 10:10:00,12.05,12.13,11.99,12.11,194100.0,12.05,12.13,11.99,12.11,194100.0
2008-07-17 10:20:00,12.11,12.11,12.02,12.03,102900.0,12.11,12.11,12.02,12.03,102900.0
2008-07-17 10:30:00,12.03,12.25,12.01,12.25,155100.0,12.03,12.25,12.01,12.25,155100.0
2008-07-17 10:40:00,12.23,12.24,12.1,12.16,131700.0,12.23,12.24,12.1,12.16,131700.0
2008-07-17 10:50:00,12.18,12.19,12.12,12.14,62100.0,12.18,12.19,12.12,12.14,62100.0
2008-07-17 11:00:00,12.14,12.15,12.04,12.05,171000.0,12.14,12.15,12.04,12.05,171000.0
2008-07-17 11:10:00,12.04,12.07,11.93,11.94,210300.0,12.04,12.07,11.93,11.94,210300.0
2008-07-17 11:20:00,11.94,12.23,11.93,12.22,206100.0,11.94,12.23,11.93,12.22,206100.0
2008-07-17 11:30:00,12.21,12.3,12.17,12.26,129000.0,12.21,12.3,12.17,12.26,129000.0
2008-07-17 11:40:00,12.28,12.36,12.28,12.33,173700.0,12.28,12.36,12.28,12.33,173700.0
2008-07-17 11:50:00,12.33,12.36,12.32,12.35,94200.0,12.33,12.36,12.32,12.35,94200.0
2008-07-17 12:00:00,12.33,12.34,12.3,12.3,31500.0,12.33,12.34,12.3,12.3,31500.0
2008-07-17 12:10:00,12.3,12.33,12.3,12.33,32100.0,12.3,12.33,12.3,12.33,32100.0
2008-07-17 12:20:00,12.33,12.36,12.31,12.32,88200.0,12.33,12.36,12.31,12.32,88200.0
2008-07-17 12:30:00,12.33,12.34,12.29,12.33,86700.0,12.33,12.34,12.29,12.33,86700.0
2008-07-17 12:40:00,12.33,12.4,12.32,12.38,87600.0,12.33,12.4,12.32,12.38,87600.0
2008-07-17 12:50:00,12.39,12.48,12.39,12.46,64200.0,12.39,12.48,12.39,12.46,64200.0
2008-07-17 13:00:00,12.46,12.47,12.4,12.47,73200.0,12.46,12.47,12.4,12.47,73200.0
2008-07-17 13:10:00,12.47,12.65,12.45,12.64,157800.0,12.47,12.65,12.45,12.64,157800.0
2008-07-17 13:20:00,12.64,12.65,12.54,12.57,83100.0,12.64,12.65,12.54,12.57,83100.0
2008-07-17 13:30:00,12.57,12.66,12.56,12.65,90900.0,12.57,12.66,12.56,12.65,90900.0
2008-07-17 13:40:00,12.66,12.77,12.66,12.71,106800.0,12.66,12.77,12.66,12.71,106800.0
2008-07-17 13:50:00,12.71,12.72,12.66,12.69,110400.0,12.71,12.72,12.66,12.69,110400.0
2008-07-17 14:00:00,12.69,12.7,12.65,12.67,101700.0,12.69,12.7,12.65,12.67,101700.0
2008-07-17 14:10:00,12.67,12.68,12.6,12.62,272700.0,12.67,12.68,12.6,12.62,272700.0
2008-07-17 14:20:00,12.63,12.67,12.62,12.67,146100.0,12.63,12.67,12.62,12.67,146100.0
2008-07-17 14:30:00,12.67,12.67,12.6,12.61,63900.0,12.67,12.67,12.6,12.61,63900.0
2008-07-17 14:40:00,12.61,12.63,12.56,12.59,139800.0,12.61,12.63,12.56,12.59,139800.0
2008-07-17 14:50:00,12.58,12.63,12.57,12.61,63300.0,12.58,12.63,12.57,12.61,63300.0
2008-07-17 15:00:00,12.61,12.64,12.58,12.59,182700.0,12.61,12.64,12.58,12.59,182700.0
2008-07-17 15:10:00,12.59,12.61,12.56,12.58,147900.0,12.59,12.61,12.56,12.58,147900.0
2008-07-17 15:20:00,12.58,12.62,12.58,12.61,136500.0,12.58,12.62,12.58,12.61,136500.0
2008-07-17 15:30:00,12.6,12.64,12.55,12.56,135900.0,12.6,12.64,12.55,12.56,135900.0
2008-07-17 15:40:00,12.57,12.62,12.54,12.6,142800.0,12.57,12.62,12.54,12.6,142800.0
2008-07-17 15:50:00,12.58,12.64,12.52,12.63,717900.0,12.58,12.64,12.52,12.63,717900.0
2008-07-18 09:30:00,12.45,12.6,12.39,12.46,101400.0,12.45,12.6,12.39,12.46,101400.0
2008-07-18 09:40:00,12.46,12.47,12.27,12.33,68700.0,12.46,12.47,12.27,12.33,68700.0
2008-07-18 09:50:00,12.33,12.34,12.13,12.21,123300.0,12.33,12.34,12.13,12.21,123300.0
2008-07-18 10:00:00,12.22,12.24,12.1,12.24,108000.0,12.22,12.24,12.1,12.24,108000.0
2008-07-18 10:10:00,12.24,12.29,12.2,12.23,87900.0,12.24,12.29,12.2,12.23,87900.0
2008-07-18 10:20:00,12.23,12.27,12.2,12.27,87300.0,12.23,12.27,12.2,12.27,87300.0
2008-07-18 10:30:00,12.25,12.33,12.24,12.29,78900.0,12.25,12.33,12.24,12.29,78900.0
2008-07-18 10:40:00,12.28,12.39,12.26,12.38,58800.0,12.28,12.39,12.26,12.38,58800.0
2008-07-18 10:50:00,12.38,12.45,12.36,12.45,64500.0,12.38,12.45,12.36,12.45,64500.0
2008-07-18 11:00:00,12.45,12.45,12.4,12.45,20400.0,12.45,12.45,12.4,12.45,20400.0
2008-07-18 11:10:00,12.44,12.51,12.44,12.48,45600.0,12.44,12.51,12.44,12.48,45600.0
2008-07-18 11:20:00,12.49,12.49,12.37,12.37,64500.0,12.49,12.49,12.37,12.37,64500.0
2008-07-18 11:30:00,12.37,12.4,12.35,12.35,67800.0,12.37,12.4,12.35,12.35,67800.0
2008-07-18 11:40:00,12.35,12.37,12.25,12.26,120600.0,12.35,12.37,12.25,12.26,120600.0
2008-07-18 11:50:00,12.26,12.3,12.15,12.18,144600.0,12.26,12.3,12.15,12.18,144600.0
2008-07-18 12:00:00,12.19,12.22,12.15,12.15,57000.0,12.19,12.22,12.15,12.15,57000.0
2008-07-18 12:10:00,12.15,12.16,12.09,12.15,60900.0,12.15,12.16,12.09,12.15,60900.0
2008-07-18 12:20:00,12.15,12.2,12.14,12.18,48600.0,12.15,12.2,12.14,12.18,48600.0
2008-07-18 12:30:00,12.16,12.17,12.1,12.16,45300.0,12.16,12.17,12.1,12.16,45300.0
2008-07-18 12:40:00,12.16,12.19,12.16,12.19,22200.0,12.16,12.19,12.16,12.19,22200.0
2008-07-18 12:50:00,12.19,12.19,12.12,12.12,52200.0,12.19,12.19,12.12,12.12,52200.0
2008-07-18 13:00:00,12.12,12.18,12.12,12.15,60600.0,12.12,12.18,12.12,12.15,60600.0
2008-07-18 13:10:00,12.15,12.16,12.12,12.14,40200.0,12.15,12.16,12.12,12.14,40200.0
2008-07-18 13:20:00,12.15,12.19,12.12,12.15,56100.0,12.15,12.19,12.12,12.15,56100.0
2008-07-18 13:30:00,12.15,12.22,12.13,12.19,41400.0,12.15,12.22,12.13,12.19,41400.0
2008-07-18 13:40:00,12.16,12.21,12.15,12.18,50400.0,12.16,12.21,12.15,12.18,50400.0
2008-07-18 13:50:00,12.2,12.2,12.16,12.17,46500.0,12.2,12.2,12.16,12.17,46500.0
2008-07-18 14:00:00,12.17,12.2,12.16,12.17,73200.0,12.17,12.2,12.16,12.17,73200.0
2008-07-18 14:10:00,12.17,12.27,12.17,12.26,148800.0,12.17,12.27,12.17,12.26,148800.0
2008-07-18 14:20:00,12.25,12.27,12.2,12.22,117000.0,12.25,12.27,12.2,12.22,117000.0
2008-07-18 14:30:00,12.23,12.23,12.18,12.23,53100.0,12.23,12.23,12.18,12.23,53100.0
2008-07-18 14:40:00,12.23,12.24,12.21,12.22,73800.0,12.23,12.24,12.21,12.22,73800.0
2008-07-18 14:50:00,12.22,12.23,12.19,12.23,67200.0,12.22,12.23,12.19,12.23,67200.0
2008-07-18 15:00:00,12.23,12.24,12.21,12.23,72900.0,12.23,12.24,12.21,12.23,72900.0
2008-07-18 15:10:00,12.24,12.27,12.2,12.2,100200.0,12.24,12.27,12.2,12.2,100200.0
2008-07-18 15:20:00,12.2,12.24,12.2,12.23,48300.0,12.2,12.24,12.2,12.23,48300.0
2008-07-18 15:30:00,12.23,12.31,12.22,12.3,135600.0,12.23,12.31,12.22,12.3,135600.0
2008-07-18 15:40:00,12.3,12.33,12.28,12.32,243300.0,12.3,12.33,12.28,12.32,243300.0
2008-07-18 15:50:00,12.32,12.33,12.3,12.3,338100.0,12.32,12.33,12.3,12.3,338100.0
2008-07-21 09:30:00,12.31,12.34,12.17,12.23,98400.0,12.31,12.34,12.17,12.23,98400.0
2008-07-21 09:40:00,12.24,12.33,12.22,12.31,122700.0,12.24,12.33,12.22,12.31,122700.0
2008-07-21 09:50:00,12.3,12.38,12.28,12.35,168600.0,12.3,12.38,12.28,12.35,168600.0
2008-07-21 10:00:00,12.34,12.37,12.24,12.28,213600.0,12.34,12.37,12.24,12.28,213600.0
2008-07-21 10:10:00,12.28,12.38,12.27,12.35,65100.0,12.28,12.38,12.27,12.35,65100.0
2008-07-21 10:20:00,12.35,12.35,12.23,12.23,81300.0,12.35,12.35,12.23,12.23,81300.0
2008-07-21 10:30:00,12.22,12.23,12.13,12.15,114600.0,12.22,12.23,12.13,12.15,114600.0
2008-07-21 10:40:00,12.14,12.2,12.14,12.18,67500.0,12.14,12.2,12.14,12.18,67500.0
2008-07-21 10:50:00,12.18,12.19,12.06,12.07,134700.0,12.18,12.19,12.06,12.07,134700.0
2008-07-21 11:00:00,12.06,12.09,12.03,12.08,104100.0,12.06,12.09,12.03,12.08,104100.0
2008-07-21 11:10:00,12.08,12.11,12.04,12.08,113700.0,12.08,12.11,12.04,12.08,113700.0
2008-07-21 11:20:00,12.09,12.18,12.08,12.18,48900.0,12.09,12.18,12.08,12.18,48900.0
2008-07-21 11:30:00,12.18,12.19,12.12,12.13,84000.0,12.18,12.19,12.12,12.13,84000.0
2008-07-21 11:40:00,12.13,12.15,12.1,12.15,55200.0,12.13,12.15,12.1,12.15,55200.0
2008-07-21 11:50:00,12.15,12.15,12.06,12.07,32400.0,12.15,12.15,12.06,12.07,32400.0
2008-07-21 12:00:00,12.07,12.12,12.07,12.11,29700.0,12.07,12.12,12.07,12.11,29700.0
2008-07-21 12:10:00,12.11,12.12,12.09,12.11,32700.0,12.11,12.12,12.09,12.11,32700.0
2008-07-21 12:20:00,12.11,12.17,12.09,12.14,35700.0,12.11,12.17,12.09,12.14,35700.0
2008-07-21 12:30:00,12.15,12.18,12.14,12.16,21000.0,12.15,12.18,12.14,12.16,21000.0
2008-07-21 12:40:00,12.13,12.15,12.12,12.14,27600.0,12.13,12.15,12.12,12.14,27600.0
2008-07-21 12:50:00,12.14,12.14,12.08,12.1,33300.0,12.14,12.14,12.08,12.1,33300.0
2008-07-21 13:00:00,12.09,12.1,12.07,12.08,27600.0,12.09,12.1,12.07,12.08,27600.0
2008-07-21 13:10:00,12.09,12.13,12.08,12.13,33000.0,12.09,12.13,12.08,12.13,33000.0
2008-07-21 13:20:00,12.13,12.16,12.11,12.15,36000.0,12.13,12.16,12.11,12.15,36000.0
2008-07-21 13:30:00,12.14,12.15,12.11,12.15,36300.0,12.14,12.15,12.11,12.15,36300.0
2008-07-21 13:40:00,12.16,12.16,12.11,12.11,31500.0,12.16,12.16,12.11,12.11,31500.0
2008-07-21 13:50:00,12.1,12.12,12.08,12.1,83100.0,12.1,12.12,12.08,12.1,83100.0
2008-07-21 14:00:00,12.1,12.12,12.07,12.09,119700.0,12.1,12.12,12.07,12.09,119700.0
2008-07-21 14:10:00,12.1,12.12,12.07,12.08,69000.0,12.1,12.12,12.07,12.08,69000.0
2008-07-21 14:20:00,12.07,12.1,12.05,12.05,83400.0,12.07,12.1,12.05,12.05,83400.0
2008-07-21 14:30:00,12.05,12.07,12.05,12.05,52800.0,12.05,12.07,12.05,12.05,52800.0
2008-07-21 14:40:00,12.05,12.06,12.05,12.05,33300.0,12.05,12.06,12.05,12.05,33300.0
2008-07-21 14:50:00,12.06,12.08,12.05,12.07,27600.0,12.06,12.08,12.05,12.07,27600.0
2008-07-21 15:00:00,12.07,12.09,12.06,12.08,69900.0,12.07,12.09,12.06,12.08,69900.0
2008-07-21 15:10:00,12.09,12.13,12.08,12.1,68400.0,12.09,12.13,12.08,12.1,68400.0
2008-07-21 15:20:00,12.1,12.13,12.1,12.1,49200.0,12.1,12.13,12.1,12.1,49200.0
2008-07-21 15:30:00,12.1,12.11,12.1,12.11,68700.0,12.1,12.11,12.1,12.11,68700.0
2008-07-21 15:40:00,12.11,12.14,12.1,12.12,75900.0,12.11,12.14,12.1,12.12,75900.0
2008-07-21 15:50:00,12.12,12.12,12.06,12.1,228300.0,12.12,12.12,12.06,12.1,228300.0
2008-07-22 09:30:00,11.95,12.1,11.95,12.07,93000.0,11.95,12.1,11.95,12.07,93000.0
2008-07-22 09:40:00,12.08,12.08,11.95,12.07,91500.0,12.08,12.08,11.95,12.07,91500.0
2008-07-22 09:50:00,12.07,12.23,12.04,12.18,104700.0,12.07,12.23,12.04,12.18,104700.0
2008-07-22 10:00:00,12.19,12.45,12.17,12.31,227100.0,12.19,12.45,12.17,12.31,227100.0
2008-07-22 10:10:00,12.3,12.38,12.24,12.38,102600.0,12.3,12.38,12.24,12.38,102600.0
2008-07-22 10:20:00,12.39,12.41,12.25,12.25,96300.0,12.39,12.41,12.25,12.25,96300.0
2008-07-22 10:30:00,12.26,12.33,12.23,12.32,102600.0,12.26,12.33,12.23,12.32,102600.0
2008-07-22 10:40:00,12.32,12.33,12.28,12.33,88800.0,12.32,12.33,12.28,12.33,88800.0
2008-07-22 10:50:00,12.33,12.33,12.28,12.29,71700.0,12.33,12.33,12.28,12.29,71700.0
2008-07-22 11:00:00,12.29,12.34,12.29,12.34,81900.0,12.29,12.34,12.29,12.34,81900.0
2008-07-22 11:10:00,12.33,12.35,12.32,12.32,77100.0,12.33,12.35,12.32,12.32,77100.0
2008-07-22 11:20:00,12.32,12.43,12.32,12.41,113700.0,12.32,12.43,12.32,12.41,113700.0
2008-07-22 11:30:00,12.41,12.43,12.37,12.38,60600.0,12.41,12.43,12.37,12.38,60600.0
2008-07-22 11:40:00,12.37,12.41,12.36,12.4,43800.0,12.37,12.41,12.36,12.4,43800.0
2008-07-22 11:50:00,12.4,12.41,12.36,12.4,35100.0,12.4,12.41,12.36,12.4,35100.0
2008-07-22 12:00:00,12.41,12.52,12.4,12.52,95100.0,12.41,12.52,12.4,12.52,95100.0
2008-07-22 12:10:00,12.52,12.53,12.44,12.47,129000.0,12.52,12.53,12.44,12.47,129000.0
2008-07-22 12:20:00,12.47,12.54,12.46,12.52,131400.0,12.47,12.54,12.46,12.52,131400.0
2008-07-22 12:30:00,12.52,12.55,12.51,12.53,123300.0,12.52,12.55,12.51,12.53,123300.0
2008-07-22 12:40:00,12.53,12.6,12.53,12.57,115200.0,12.53,12.6,12.53,12.57,115200.0
2008-07-22 12:50:00,12.58,12.61,12.56,12.58,86700.0,12.58,12.61,12.56,12.58,86700.0
2008-07-22 13:00:00,12.6,12.61,12.58,12.6,96000.0,12.6,12.61,12.58,12.6,96000.0
2008-07-22 13:10:00,12.6,12.61,12.58,12.6,93000.0,12.6,12.61,12.58,12.6,93000.0
2008-07-22 13:20:00,12.6,12.69,12.6,12.67,134700.0,12.6,12.69,12.6,12.67,134700.0
2008-07-22 13:30:00,12.67,12.73,12.66,12.71,237600.0,12.67,12.73,12.66,12.71,237600.0
2008-07-22 13:40:00,12.71,12.74,12.67,12.69,81300.0,12.71,12.74,12.67,12.69,81300.0
2008-07-22 13:50:00,12.69,12.71,12.64,12.66,87300.0,12.69,12.71,12.64,12.66,87300.0
2008-07-22 14:00:00,12.65,12.68,12.62,12.66,102900.0,12.65,12.68,12.62,12.66,102900.0
2008-07-22 14:10:00,12.66,12.68,12.64,12.66,317400.0,12.66,12.68,12.64,12.66,317400.0
2008-07-22 14:20:00,12.66,12.69,12.65,12.66,294900.0,12.66,12.69,12.65,12.66,294900.0
2008-07-22 14:30:00,12.66,12.67,12.59,12.62,249600.0,12.66,12.67,12.59,12.62,249600.0
2008-07-22 14:40:00,12.62,12.62,12.6,12.6,150900.0,12.62,12.62,12.6,12.6,150900.0
2008-07-22 14:50:00,12.6,12.61,12.59,12.59,92100.0,12.6,12.61,12.59,12.59,92100.0
2008-07-22 15:00:00,12.6,12.61,12.54,12.54,185400.0,12.6,12.61,12.54,12.54,185400.0
2008-07-22 15:10:00,12.55,12.58,12.54,12.57,88500.0,12.55,12.58,12.54,12.57,88500.0
2008-07-22 15:20:00,12.57,12.63,12.57,12.63,89700.0,12.57,12.63,12.57,12.63,89700.0
2008-07-22 15:30:00,12.62,12.66,12.6,12.66,81600.0,12.62,12.66,12.6,12.66,81600.0
2008-07-22 15:40:00,12.66,12.7,12.63,12.65,88800.0,12.66,12.7,12.63,12.65,88800.0
2008-07-22 15:50:00,12.66,12.7,12.66,12.69,92700.0,12.66,12.7,12.66,12.69,92700.0
2008-07-23 09:30:00,12.34,12.63,12.31,12.6,445500.0,12.34,12.63,12.31,12.6,445500.0
2008-07-23 09:40:00,12.6,12.82,12.57,12.75,189600.0,12.6,12.82,12.57,12.75,189600.0
2008-07-23 09:50:00,12.74,12.77,12.72,12.76,95100.0,12.74,12.77,12.72,12.76,95100.0
2008-07-23 10:00:00,12.74,12.8,12.67,12.73,285000.0,12.74,12.8,12.67,12.73,285000.0
2008-07-23 10:10:00,12.74,13.14,12.71,13.08,372900.0,12.74,13.14,12.71,13.08,372900.0
2008-07-23 10:20:00,13.08,13.15,12.99,13.07,184500.0,13.08,13.15,12.99,13.07,184500.0
2008-07-23 10:30:00,13.07,13.33,13.06,13.32,258000.0,13.07,13.33,13.06,13.32,258000.0
2008-07-23 10:40:00,13.31,13.33,13.19,13.22,109500.0,13.31,13.33,13.19,13.22,109500.0
2008-07-23 10:50:00,13.22,13.27,13.03,13.05,256200.0,13.22,13.27,13.03,13.05,256200.0
2008-07-23 11:00:00,13.05,13.05,12.85,12.95,121200.0,13.05,13.05,12.85,12.95,121200.0
2008-07-23 11:10:00,12.96,13.0,12.92,12.94,134100.0,12.96,13.0,12.92,12.94,134100.0
2008-07-23 11:20:00,12.93,13.01,12.91,12.95,304500.0,12.93,13.01,12.91,12.95,304500.0
2008-07-23 11:30:00,12.95,12.96,12.88,12.9,155400.0,12.95,12.96,12.88,12.9,155400.0
2008-07-23 11:40:00,12.9,12.9,12.81,12.84,351000.0,12.9,12.9,12.81,12.84,351000.0
2008-07-23 11:50:00,12.84,12.85,12.73,12.73,131400.0,12.84,12.85,12.73,12.73,131400.0
2008-07-23 12:00:00,12.72,12.78,12.71,12.72,146700.0,12.72,12.78,12.71,12.72,146700.0
2008-07-23 12:10:00,12.72,12.72,12.61,12.72,212400.0,12.72,12.72,12.61,12.72,212400.0
2008-07-23 12:20:00,12.72,12.74,12.68,12.72,134400.0,12.72,12.74,12.68,12.72,134400.0
2008-07-23 12:30:00,12.72,12.74,12.59,12.74,180000.0,12.72,12.74,12.59,12.74,180000.0
2008-07-23 12:40:00,12.74,12.8,12.74,12.8,397200.0,12.74,12.8,12.74,12.8,397200.0
2008-07-23 12:50:00,12.81,12.84,12.77,12.78,189300.0,12.81,12.84,12.77,12.78,189300.0
2008-07-23 13:00:00,12.77,12.78,12.68,12.7,135000.0,12.77,12.78,12.68,12.7,135000.0
2008-07-23 13:10:00,12.69,12.77,12.69,12.74,96600.0,12.69,12.77,12.69,12.74,96600.0
2008-07-23 13:20:00,12.75,12.79,12.73,12.76,215400.0,12.75,12.79,12.73,12.76,215400.0
2008-07-23 13:30:00,12.76,12.84,12.74,12.83,95400.0,12.76,12.84,12.74,12.83,95400.0
2008-07-23 13:40:00,12.83,12.84,12.79,12.81,200400.0,12.83,12.84,12.79,12.81,200400.0
2008-07-23 13:50:00,12.82,12.82,12.68,12.75,82800.0,12.82,12.82,12.68,12.75,82800.0
2008-07-23 14:00:00,12.74,12.84,12.73,12.83,128400.0,12.74,12.84,12.73,12.83,128400.0
2008-07-23 14:10:00,12.81,12.84,12.75,12.77,122100.0,12.81,12.84,12.75,12.77,122100.0
2008-07-23 14:20:00,12.78,12.84,12.78,12.84,126300.0,12.78,12.84,12.78,12.84,126300.0
2008-07-23 14:30:00,12.85,12.85,12.79,12.8,154800.0,12.85,12.85,12.79,12.8,154800.0
2008-07-23 14:40:00,12.81,12.81,12.76,12.76,55800.0,12.81,12.81,12.76,12.76,55800.0
2008-07-23 14:50:00,12.76,12.79,12.75,12.77,64200.0,12.76,12.79,12.75,12.77,64200.0
2008-07-23 15:00:00,12.76,12.77,12.73,12.75,87300.0,12.76,12.77,12.73,12.75,87300.0
2008-07-23 15:10:00,12.75,12.83,12.75,12.81,102600.0,12.75,12.83,12.75,12.81,102600.0
2008-07-23 15:20:00,12.81,12.85,12.79,12.81,138600.0,12.81,12.85,12.79,12.81,138600.0
2008-07-23 15:30:00,12.82,12.84,12.8,12.82,125400.0,12.82,12.84,12.8,12.82,125400.0
2008-07-23 15:40:00,12.82,12.83,12.77,12.77,201300.0,12.82,12.83,12.77,12.77,201300.0
2008-07-23 15:50:00,12.77,12.83,12.74,12.8,216900.0,12.77,12.83,12.74,12.8,216900.0
2008-07-24 09:30:00,12.81,12.81,12.66,12.69,56400.0,12.81,12.81,12.66,12.69,56400.0
2008-07-24 09:40:00,12.71,12.91,12.63,12.87,92100.0,12.71,12.91,12.63,12.87,92100.0
2008-07-24 09:50:00,12.86,12.87,12.65,12.81,105000.0,12.86,12.87,12.65,12.81,105000.0
2008-07-24 10:00:00,12.82,12.82,12.63,12.64,150000.0,12.82,12.82,12.63,12.64,150000.0
2008-07-24 10:10:00,12.64,12.85,12.59,12.8,119400.0,12.64,12.85,12.59,12.8,119400.0
2008-07-24 10:20:00,12.8,12.8,12.74,12.74,177300.0,12.8,12.8,12.74,12.74,177300.0
2008-07-24 10:30:00,12.73,12.78,12.73,12.75,98400.0,12.73,12.78,12.73,12.75,98400.0
2008-07-24 10:40:00,12.75,12.76,12.67,12.72,73200.0,12.75,12.76,12.67,12.72,73200.0
2008-07-24 10:50:00,12.71,12.77,12.71,12.76,133200.0,12.71,12.77,12.71,12.76,133200.0
2008-07-24 11:00:00,12.76,12.79,12.65,12.73,122400.0,12.76,12.79,12.65,12.73,122400.0
2008-07-24 11:10:00,12.73,12.83,12.73,12.75,164700.0,12.73,12.83,12.73,12.75,164700.0
2008-07-24 11:20:00,12.75,12.75,12.69,12.69,66600.0,12.75,12.75,12.69,12.69,66600.0
2008-07-24 11:30:00,12.69,12.75,12.65,12.72,73500.0,12.69,12.75,12.65,12.72,73500.0
2008-07-24 11:40:00,12.73,12.75,12.72,12.75,104700.0,12.73,12.75,12.72,12.75,104700.0
2008-07-24 11:50:00,12.75,12.76,12.7,12.75,92700.0,12.75,12.76,12.7,12.75,92700.0
2008-07-24 12:00:00,12.75,12.75,12.64,12.67,48900.0,12.75,12.75,12.64,12.67,48900.0
2008-07-24 12:10:00,12.67,12.68,12.56,12.57,66000.0,12.67,12.68,12.56,12.57,66000.0
2008-07-24 12:20:00,12.57,12.58,12.53,12.54,70200.0,12.57,12.58,12.53,12.54,70200.0
2008-07-24 12:30:00,12.53,12.56,12.52,12.52,90300.0,12.53,12.56,12.52,12.52,90300.0
2008-07-24 12:40:00,12.52,12.55,12.5,12.54,88800.0,12.52,12.55,12.5,12.54,88800.0
2008-07-24 12:50:00,12.55,12.55,12.49,12.5,70200.0,12.55,12.55,12.49,12.5,70200.0
2008-07-24 13:00:00,12.5,12.55,12.47,12.48,119700.0,12.5,12.55,12.47,12.48,119700.0
2008-07-24 13:10:00,12.48,12.53,12.45,12.52,94800.0,12.48,12.53,12.45,12.52,94800.0
2008-07-24 13:20:00,12.49,12.56,12.49,12.55,32700.0,12.49,12.56,12.49,12.55,32700.0
2008-07-24 13:30:00,12.54,12.55,12.45,12.47,41400.0,12.54,12.55,12.45,12.47,41400.0
2008-07-24 13:40:00,12.49,12.52,12.48,12.49,38700.0,12.49,12.52,12.48,12.49,38700.0
2008-07-24 13:50:00,12.5,12.53,12.44,12.51,51900.0,12.5,12.53,12.44,12.51,51900.0
2008-07-24 14:00:00,12.51,12.51,12.45,12.46,41700.0,12.51,12.51,12.45,12.46,41700.0
2008-07-24 14:10:00,12.46,12.46,12.36,12.4,47700.0,12.46,12.46,12.36,12.4,47700.0
2008-07-24 14:20:00,12.4,12.43,12.37,12.42,93000.0,12.4,12.43,12.37,12.42,93000.0
2008-07-24 14:30:00,12.42,12.44,12.37,12.37,120600.0,12.42,12.44,12.37,12.37,120600.0
2008-07-24 14:40:00,12.37,12.48,12.37,12.45,125700.0,12.37,12.48,12.37,12.45,125700.0
2008-07-24 14:50:00,12.45,12.45,12.36,12.43,41400.0,12.45,12.45,12.36,12.43,41400.0
2008-07-24 15:00:00,12.42,12.51,12.42,12.42,55800.0,12.42,12.51,12.42,12.42,55800.0
2008-07-24 15:10:00,12.41,12.42,12.36,12.39,52800.0,12.41,12.42,12.36,12.39,52800.0
2008-07-24 15:20:00,12.39,12.46,12.39,12.41,109500.0,12.39,12.46,12.39,12.41,109500.0
2008-07-24 15:30:00,12.42,12.46,12.38,12.44,160800.0,12.42,12.46,12.38,12.44,160800.0
2008-07-24 15:40:00,12.44,12.45,12.33,12.33,186300.0,12.44,12.45,12.33,12.33,186300.0
2008-07-24 15:50:00,12.32,12.37,12.31,12.33,263400.0,12.32,12.37,12.31,12.33,263400.0
2008-07-25 09:30:00,12.35,12.55,12.2,12.25,72300.0,12.35,12.55,12.2,12.25,72300.0
2008-07-25 09:40:00,12.25,12.31,12.19,12.28,84900.0,12.25,12.31,12.19,12.28,84900.0
2008-07-25 09:50:00,12.28,12.57,12.21,12.46,137700.0,12.28,12.57,12.21,12.46,137700.0
2008-07-25 10:00:00,12.47,12.65,12.45,12.45,198300.0,12.47,12.65,12.45,12.45,198300.0
2008-07-25 10:10:00,12.43,12.46,12.31,12.32,156000.0,12.43,12.46,12.31,12.32,156000.0
2008-07-25 10:20:00,12.32,12.37,12.15,12.16,177900.0,12.32,12.37,12.15,12.16,177900.0
2008-07-25 10:30:00,12.17,12.26,12.16,12.26,99000.0,12.17,12.26,12.16,12.26,99000.0
2008-07-25 10:40:00,12.25,12.34,12.25,12.31,87600.0,12.25,12.34,12.25,12.31,87600.0
2008-07-25 10:50:00,12.32,12.35,12.25,12.34,114600.0,12.32,12.35,12.25,12.34,114600.0
2008-07-25 11:00:00,12.34,12.34,12.31,12.33,111000.0,12.34,12.34,12.31,12.33,111000.0
2008-07-25 11:10:00,12.33,12.34,12.28,12.28,142500.0,12.33,12.34,12.28,12.28,142500.0
2008-07-25 11:20:00,12.28,12.3,12.19,12.24,65100.0,12.28,12.3,12.19,12.24,65100.0
2008-07-25 11:30:00,12.24,12.31,12.2,12.21,33600.0,12.24,12.31,12.2,12.21,33600.0
2008-07-25 11:40:00,12.2,12.26,12.18,12.24,21000.0,12.2,12.26,12.18,12.24,21000.0
2008-07-25 11:50:00,12.23,12.24,12.18,12.21,58500.0,12.23,12.24,12.18,12.21,58500.0
2008-07-25 12:00:00,12.21,12.22,12.15,12.16,33000.0,12.21,12.22,12.15,12.16,33000.0
2008-07-25 12:10:00,12.17,12.18,12.12,12.12,17100.0,12.17,12.18,12.12,12.12,17100.0
2008-07-25 12:20:00,12.12,12.26,12.11,12.24,48900.0,12.12,12.26,12.11,12.24,48900.0
2008-07-25 12:30:00,12.23,12.24,12.16,12.2,42600.0,12.23,12.24,12.16,12.2,42600.0
2008-07-25 12:40:00,12.2,12.31,12.2,12.22,58800.0,12.2,12.31,12.2,12.22,58800.0
2008-07-25 12:50:00,12.22,12.27,12.22,12.24,39600.0,12.22,12.27,12.22,12.24,39600.0
2008-07-25 13:00:00,12.25,12.31,12.25,12.29,21600.0,12.25,12.31,12.25,12.29,21600.0
2008-07-25 13:10:00,12.29,12.3,12.18,12.29,65700.0,12.29,12.3,12.18,12.29,65700.0
2008-07-25 13:20:00,12.28,12.3,12.18,12.19,53100.0,12.28,12.3,12.18,12.19,53100.0
2008-07-25 13:30:00,12.19,12.22,12.16,12.22,37800.0,12.19,12.22,12.16,12.22,37800.0
2008-07-25 13:40:00,12.22,12.22,12.14,12.18,48600.0,12.22,12.22,12.14,12.18,48600.0
2008-07-25 13:50:00,12.2,12.26,12.18,12.22,52800.0,12.2,12.26,12.18,12.22,52800.0
2008-07-25 14:00:00,12.2,12.28,12.18,12.26,46800.0,12.2,12.28,12.18,12.26,46800.0
2008-07-25 14:10:00,12.26,12.27,12.19,12.24,126000.0,12.26,12.27,12.19,12.24,126000.0
2008-07-25 14:20:00,12.24,12.24,12.18,12.22,63900.0,12.24,12.24,12.18,12.22,63900.0
2008-07-25 14:30:00,12.22,12.22,12.14,12.16,126900.0,12.22,12.22,12.14,12.16,126900.0
2008-07-25 14:40:00,12.16,12.17,12.14,12.15,69600.0,12.16,12.17,12.14,12.15,69600.0
2008-07-25 14:50:00,12.15,12.19,12.14,12.15,74400.0,12.15,12.19,12.14,12.15,74400.0
2008-07-25 15:00:00,12.16,12.16,12.11,12.14,55500.0,12.16,12.16,12.11,12.14,55500.0
2008-07-25 15:10:00,12.14,12.14,12.1,12.1,99300.0,12.14,12.14,12.1,12.1,99300.0
2008-07-25 15:20:00,12.1,12.14,12.09,12.11,133800.0,12.1,12.14,12.09,12.11,133800.0
2008-07-25 15:30:00,12.11,12.13,12.1,12.12,83100.0,12.11,12.13,12.1,12.12,83100.0
2008-07-25 15:40:00,12.13,12.17,12.1,12.17,67800.0,12.13,12.17,12.1,12.17,67800.0
2008-07-25 15:50:00,12.16,12.18,12.13,12.16,113700.0,12.16,12.18,12.13,12.16,113700.0
2008-07-28 09:30:00,12.22,12.27,12.14,12.27,145500.0,12.22,12.27,12.14,12.27,145500.0
2008-07-28 09:40:00,12.27,12.32,12.2,12.26,104700.0,12.27,12.32,12.2,12.26,104700.0
2008-07-28 09:50:00,12.26,12.3,12.18,12.23,148800.0,12.26,12.3,12.18,12.23,148800.0
2008-07-28 10:00:00,12.21,12.41,12.21,12.35,150300.0,12.21,12.41,12.21,12.35,150300.0
2008-07-28 10:10:00,12.35,12.35,12.21,12.28,109500.0,12.35,12.35,12.21,12.28,109500.0
2008-07-28 10:20:00,12.29,12.3,12.1,12.19,111600.0,12.29,12.3,12.1,12.19,111600.0
2008-07-28 10:30:00,12.18,12.19,12.1,12.15,58500.0,12.18,12.19,12.1,12.15,58500.0
2008-07-28 10:40:00,12.16,12.16,12.02,12.08,143700.0,12.16,12.16,12.02,12.08,143700.0
2008-07-28 10:50:00,12.08,12.09,11.98,12.02,105300.0,12.08,12.09,11.98,12.02,105300.0
2008-07-28 11:00:00,12.03,12.03,11.93,11.95,75600.0,12.03,12.03,11.93,11.95,75600.0
2008-07-28 11:10:00,11.94,11.98,11.94,11.98,39000.0,11.94,11.98,11.94,11.98,39000.0
2008-07-28 11:20:00,11.98,11.98,11.9,11.93,80400.0,11.98,11.98,11.9,11.93,80400.0
2008-07-28 11:30:00,11.92,11.93,11.89,11.9,61800.0,11.92,11.93,11.89,11.9,61800.0
2008-07-28 11:40:00,11.9,11.98,11.89,11.98,73200.0,11.9,11.98,11.89,11.98,73200.0
2008-07-28 11:50:00,11.98,12.05,11.98,12.03,86700.0,11.98,12.05,11.98,12.03,86700.0
2008-07-28 12:00:00,12.03,12.07,12.01,12.04,120900.0,12.03,12.07,12.01,12.04,120900.0
2008-07-28 12:10:00,12.04,12.04,11.92,11.97,162900.0,12.04,12.04,11.92,11.97,162900.0
2008-07-28 12:20:00,11.97,12.02,11.97,11.98,79800.0,11.97,12.02,11.97,11.98,79800.0
2008-07-28 12:30:00,11.99,12.03,11.95,11.97,72000.0,11.99,12.03,11.95,11.97,72000.0
2008-07-28 12:40:00,11.97,11.97,11.87,11.88,124200.0,11.97,11.97,11.87,11.88,124200.0
2008-07-28 12:50:00,11.88,11.93,11.87,11.89,138600.0,11.88,11.93,11.87,11.89,138600.0
2008-07-28 13:00:00,11.89,12.0,11.88,11.99,70500.0,11.89,12.0,11.88,11.99,70500.0
2008-07-28 13:10:00,11.99,12.0,11.96,11.96,45300.0,11.99,12.0,11.96,11.96,45300.0
2008-07-28 13:20:00,11.96,12.0,11.95,11.99,56100.0,11.96,12.0,11.95,11.99,56100.0
2008-07-28 13:30:00,11.99,12.0,11.93,11.93,41400.0,11.99,12.0,11.93,11.93,41400.0
2008-07-28 13:40:00,11.92,11.97,11.92,11.95,41400.0,11.92,11.97,11.92,11.95,41400.0
2008-07-28 13:50:00,11.95,11.97,11.94,11.94,64800.0,11.95,11.97,11.94,11.94,64800.0
2008-07-28 14:00:00,11.93,11.94,11.88,11.89,69900.0,11.93,11.94,11.88,11.89,69900.0
2008-07-28 14:10:00,11.9,11.9,11.83,11.84,80700.0,11.9,11.9,11.83,11.84,80700.0
2008-07-28 14:20:00,11.84,11.87,11.82,11.83,99900.0,11.84,11.87,11.82,11.83,99900.0
2008-07-28 14:30:00,11.83,11.93,11.82,11.92,99000.0,11.83,11.93,11.82,11.92,99000.0
2008-07-28 14:40:00,11.92,11.93,11.86,11.88,69300.0,11.92,11.93,11.86,11.88,69300.0
2008-07-28 14:50:00,11.88,11.89,11.83,11.85,90600.0,11.88,11.89,11.83,11.85,90600.0
2008-07-28 15:00:00,11.85,11.9,11.85,11.87,113400.0,11.85,11.9,11.85,11.87,113400.0
2008-07-28 15:10:00,11.87,11.89,11.86,11.87,129300.0,11.87,11.89,11.86,11.87,129300.0
2008-07-28 15:20:00,11.87,11.92,11.87,11.89,167400.0,11.87,11.92,11.87,11.89,167400.0
2008-07-28 15:30:00,11.89,11.91,11.86,11.87,200100.0,11.89,11.91,11.86,11.87,200100.0
2008-07-28 15:40:00,11.87,11.88,11.85,11.85,144300.0,11.87,11.88,11.85,11.85,144300.0
2008-07-28 15:50:00,11.84,11.89,11.83,11.85,166200.0,11.84,11.89,11.83,11.85,166200.0
2008-07-29 09:30:00,11.79,11.99,11.79,11.82,122700.0,11.79,11.99,11.79,11.82,122700.0
2008-07-29 09:40:00,11.84,11.98,11.79,11.94,66900.0,11.84,11.98,11.79,11.94,66900.0
2008-07-29 09:50:00,11.95,12.05,11.92,11.96,104700.0,11.95,12.05,11.92,11.96,104700.0
2008-07-29 10:00:00,11.97,12.11,11.97,12.05,137400.0,11.97,12.11,11.97,12.05,137400.0
2008-07-29 10:10:00,12.05,12.06,11.97,12.01,90900.0,12.05,12.06,11.97,12.01,90900.0
2008-07-29 10:20:00,12.0,12.01,11.96,11.96,61800.0,12.0,12.01,11.96,11.96,61800.0
2008-07-29 10:30:00,11.97,12.06,11.97,12.04,99300.0,11.97,12.06,11.97,12.04,99300.0
2008-07-29 10:40:00,12.04,12.07,12.02,12.04,102900.0,12.04,12.07,12.02,12.04,102900.0
2008-07-29 10:50:00,12.04,12.07,12.0,12.03,63600.0,12.04,12.07,12.0,12.03,63600.0
2008-07-29 11:00:00,12.03,12.04,11.97,11.97,35100.0,12.03,12.04,11.97,11.97,35100.0
2008-07-29 11:10:00,11.97,12.07,11.96,12.07,182400.0,11.97,12.07,11.96,12.07,182400.0
2008-07-29 11:20:00,12.06,12.12,12.05,12.05,247200.0,12.06,12.12,12.05,12.05,247200.0
2008-07-29 11:30:00,12.06,12.09,12.04,12.08,111600.0,12.06,12.09,12.04,12.08,111600.0
2008-07-29 11:40:00,12.08,12.17,12.08,12.17,108900.0,12.08,12.17,12.08,12.17,108900.0
2008-07-29 11:50:00,12.17,12.17,12.12,12.16,64800.0,12.17,12.17,12.12,12.16,64800.0
2008-07-29 12:00:00,12.16,12.23,12.14,12.18,103200.0,12.16,12.23,12.14,12.18,103200.0
2008-07-29 12:10:00,12.18,12.18,12.09,12.13,169500.0,12.18,12.18,12.09,12.13,169500.0
2008-07-29 12:20:00,12.14,12.19,12.13,12.18,74700.0,12.14,12.19,12.13,12.18,74700.0
2008-07-29 12:30:00,12.19,12.19,12.13,12.13,127200.0,12.19,12.19,12.13,12.13,127200.0
2008-07-29 12:40:00,12.12,12.14,12.09,12.13,89100.0,12.12,12.14,12.09,12.13,89100.0
2008-07-29 12:50:00,12.13,12.17,12.12,12.12,76800.0,12.13,12.17,12.12,12.12,76800.0
2008-07-29 13:00:00,12.11,12.11,12.05,12.07,238500.0,12.11,12.11,12.05,12.07,238500.0
2008-07-29 13:10:00,12.07,12.12,12.07,12.11,176400.0,12.07,12.12,12.07,12.11,176400.0
2008-07-29 13:20:00,12.11,12.21,12.1,12.21,165300.0,12.11,12.21,12.1,12.21,165300.0
2008-07-29 13:30:00,12.21,12.23,12.19,12.2,171600.0,12.21,12.23,12.19,12.2,171600.0
2008-07-29 13:40:00,12.2,12.22,12.15,12.18,112800.0,12.2,12.22,12.15,12.18,112800.0
2008-07-29 13:50:00,12.17,12.28,12.17,12.26,135000.0,12.17,12.28,12.17,12.26,135000.0
2008-07-29 14:00:00,12.27,12.28,12.13,12.13,75300.0,12.27,12.28,12.13,12.13,75300.0
2008-07-29 14:10:00,12.13,12.17,12.1,12.17,134700.0,12.13,12.17,12.1,12.17,134700.0
2008-07-29 14:20:00,12.17,12.2,12.14,12.14,79200.0,12.17,12.2,12.14,12.14,79200.0
2008-07-29 14:30:00,12.15,12.16,12.08,12.08,60300.0,12.15,12.16,12.08,12.08,60300.0
2008-07-29 14:40:00,12.08,12.1,12.05,12.07,99600.0,12.08,12.1,12.05,12.07,99600.0
2008-07-29 14:50:00,12.07,12.12,12.05,12.11,69300.0,12.07,12.12,12.05,12.11,69300.0
2008-07-29 15:00:00,12.1,12.15,12.1,12.15,70500.0,12.1,12.15,12.1,12.15,70500.0
2008-07-29 15:10:00,12.15,12.2,12.13,12.2,99000.0,12.15,12.2,12.13,12.2,99000.0
2008-07-29 15:20:00,12.2,12.26,12.19,12.24,119400.0,12.2,12.26,12.19,12.24,119400.0
2008-07-29 15:30:00,12.24,12.29,12.2,12.29,126900.0,12.24,12.29,12.2,12.29,126900.0
2008-07-29 15:40:00,12.29,12.29,12.23,12.25,98400.0,12.29,12.29,12.23,12.25,98400.0
2008-07-29 15:50:00,12.23,12.27,12.23,12.26,133200.0,12.23,12.27,12.23,12.26,133200.0
2008-07-30 09:30:00,12.32,12.6,12.19,12.53,107700.0,12.32,12.6,12.19,12.53,107700.0
2008-07-30 09:40:00,12.48,12.54,12.39,12.47,70200.0,12.48,12.54,12.39,12.47,70200.0
2008-07-30 09:50:00,12.48,12.51,12.4,12.41,49500.0,12.48,12.51,12.4,12.41,49500.0
2008-07-30 10:00:00,12.41,12.46,12.4,12.45,58200.0,12.41,12.46,12.4,12.45,58200.0
2008-07-30 10:10:00,12.45,12.45,12.41,12.42,86700.0,12.45,12.45,12.41,12.42,86700.0
2008-07-30 10:20:00,12.42,12.44,12.36,12.36,39300.0,12.42,12.44,12.36,12.36,39300.0
2008-07-30 10:30:00,12.36,12.41,12.27,12.29,112500.0,12.36,12.41,12.27,12.29,112500.0
2008-07-30 10:40:00,12.29,12.41,12.23,12.34,98100.0,12.29,12.41,12.23,12.34,98100.0
2008-07-30 10:50:00,12.31,12.31,12.25,12.25,92700.0,12.31,12.31,12.25,12.25,92700.0
2008-07-30 11:00:00,12.24,12.32,12.2,12.3,105300.0,12.24,12.32,12.2,12.3,105300.0
2008-07-30 11:10:00,12.29,12.29,12.21,12.21,21300.0,12.29,12.29,12.21,12.21,21300.0
2008-07-30 11:20:00,12.21,12.25,12.15,12.23,69600.0,12.21,12.25,12.15,12.23,69600.0
2008-07-30 11:30:00,12.22,12.23,12.14,12.16,31200.0,12.22,12.23,12.14,12.16,31200.0
2008-07-30 11:40:00,12.16,12.18,12.12,12.17,31500.0,12.16,12.18,12.12,12.17,31500.0
2008-07-30 11:50:00,12.18,12.23,12.17,12.18,41100.0,12.18,12.23,12.17,12.18,41100.0
2008-07-30 12:00:00,12.18,12.18,12.14,12.15,24000.0,12.18,12.18,12.14,12.15,24000.0
2008-07-30 12:10:00,12.15,12.15,12.12,12.14,23100.0,12.15,12.15,12.12,12.14,23100.0
2008-07-30 12:20:00,12.14,12.18,12.14,12.18,29700.0,12.14,12.18,12.14,12.18,29700.0
2008-07-30 12:30:00,12.17,12.17,12.1,12.1,21000.0,12.17,12.17,12.1,12.1,21000.0
2008-07-30 12:40:00,12.08,12.08,12.0,12.01,38100.0,12.08,12.08,12.0,12.01,38100.0
2008-07-30 12:50:00,12.02,12.09,12.0,12.06,30000.0,12.02,12.09,12.0,12.06,30000.0
2008-07-30 13:00:00,12.06,12.07,11.97,12.01,34500.0,12.06,12.07,11.97,12.01,34500.0
2008-07-30 13:10:00,12.01,12.11,11.98,12.07,50100.0,12.01,12.11,11.98,12.07,50100.0
2008-07-30 13:20:00,12.06,12.1,12.04,12.07,27600.0,12.06,12.1,12.04,12.07,27600.0
2008-07-30 13:30:00,12.07,12.12,12.07,12.08,41400.0,12.07,12.12,12.07,12.08,41400.0
2008-07-30 13:40:00,12.07,12.08,12.0,12.02,45900.0,12.07,12.08,12.0,12.02,45900.0
2008-07-30 13:50:00,12.02,12.02,11.93,11.99,68100.0,12.02,12.02,11.93,11.99,68100.0
2008-07-30 14:00:00,11.99,11.99,11.94,11.96,90000.0,11.99,11.99,11.94,11.96,90000.0
2008-07-30 14:10:00,11.95,11.98,11.9,11.95,104400.0,11.95,11.98,11.9,11.95,104400.0
2008-07-30 14:20:00,11.94,12.04,11.93,12.03,81300.0,11.94,12.04,11.93,12.03,81300.0
2008-07-30 14:30:00,12.02,12.07,12.02,12.03,89100.0,12.02,12.07,12.02,12.03,89100.0
2008-07-30 14:40:00,12.03,12.05,12.0,12.0,76500.0,12.03,12.05,12.0,12.0,76500.0
2008-07-30 14:50:00,12.0,12.05,12.0,12.05,42300.0,12.0,12.05,12.0,12.05,42300.0
2008-07-30 15:00:00,12.05,12.06,11.96,11.99,51000.0,12.05,12.06,11.96,11.99,51000.0
2008-07-30 15:10:00,12.0,12.03,11.96,11.99,87000.0,12.0,12.03,11.96,11.99,87000.0
2008-07-30 15:20:00,11.99,12.12,11.99,12.1,91200.0,11.99,12.12,11.99,12.1,91200.0
2008-07-30 15:30:00,12.12,12.17,12.12,12.17,198000.0,12.12,12.17,12.12,12.17,198000.0
2008-07-30 15:40:00,12.16,12.21,12.14,12.19,327900.0,12.16,12.21,12.14,12.19,327900.0
2008-07-30 15:50:00,12.19,12.26,12.16,12.24,362700.0,12.19,12.26,12.16,12.24,362700.0
2008-07-31 09:30:00,12.25,12.25,11.99,12.22,89400.0,12.25,12.25,11.99,12.22,89400.0
2008-07-31 09:40:00,12.25,12.27,12.17,12.25,234600.0,12.25,12.27,12.17,12.25,234600.0
2008-07-31 09:50:00,12.26,12.4,12.26,12.35,130500.0,12.26,12.4,12.26,12.35,130500.0
2008-07-31 10:00:00,12.35,12.45,12.32,12.37,104100.0,12.35,12.45,12.32,12.37,104100.0
2008-07-31 10:10:00,12.38,12.5,12.35,12.43,106500.0,12.38,12.5,12.35,12.43,106500.0
2008-07-31 10:20:00,12.42,12.54,12.39,12.5,106500.0,12.42,12.54,12.39,12.5,106500.0
2008-07-31 10:30:00,12.5,12.55,12.49,12.5,213900.0,12.5,12.55,12.49,12.5,213900.0
2008-07-31 10:40:00,12.5,12.6,12.48,12.57,267900.0,12.5,12.6,12.48,12.57,267900.0
2008-07-31 10:50:00,12.57,12.74,12.57,12.73,208500.0,12.57,12.74,12.57,12.73,208500.0
2008-07-31 11:00:00,12.73,12.74,12.66,12.68,124500.0,12.73,12.74,12.66,12.68,124500.0
2008-07-31 11:10:00,12.68,12.69,12.62,12.68,55500.0,12.68,12.69,12.62,12.68,55500.0
2008-07-31 11:20:00,12.67,12.67,12.53,12.53,116100.0,12.67,12.67,12.53,12.53,116100.0
2008-07-31 11:30:00,12.52,12.63,12.5,12.61,167700.0,12.52,12.63,12.5,12.61,167700.0
2008-07-31 11:40:00,12.6,12.63,12.5,12.5,129000.0,12.6,12.63,12.5,12.5,129000.0
2008-07-31 11:50:00,12.5,12.56,12.47,12.54,54000.0,12.5,12.56,12.47,12.54,54000.0
2008-07-31 12:00:00,12.53,12.53,12.47,12.47,24900.0,12.53,12.53,12.47,12.47,24900.0
2008-07-31 12:10:00,12.46,12.47,12.42,12.44,55200.0,12.46,12.47,12.42,12.44,55200.0
2008-07-31 12:20:00,12.45,12.57,12.43,12.49,99300.0,12.45,12.57,12.43,12.49,99300.0
2008-07-31 12:30:00,12.49,12.51,12.46,12.49,61200.0,12.49,12.51,12.46,12.49,61200.0
2008-07-31 12:40:00,12.49,12.52,12.48,12.5,99000.0,12.49,12.52,12.48,12.5,99000.0
2008-07-31 12:50:00,12.51,12.53,12.49,12.51,68400.0,12.51,12.53,12.49,12.51,68400.0
2008-07-31 13:00:00,12.52,12.58,12.52,12.56,130500.0,12.52,12.58,12.52,12.56,130500.0
2008-07-31 13:10:00,12.58,12.63,12.55,12.6,67500.0,12.58,12.63,12.55,12.6,67500.0
2008-07-31 13:20:00,12.61,12.64,12.59,12.63,62100.0,12.61,12.64,12.59,12.63,62100.0
2008-07-31 13:30:00,12.63,12.68,12.62,12.68,131400.0,12.63,12.68,12.62,12.68,131400.0
2008-07-31 13:40:00,12.68,12.7,12.66,12.67,81000.0,12.68,12.7,12.66,12.67,81000.0
2008-07-31 13:50:00,12.66,12.66,12.63,12.64,78300.0,12.66,12.66,12.63,12.64,78300.0
2008-07-31 14:00:00,12.64,12.67,12.63,12.66,155100.0,12.64,12.67,12.63,12.66,155100.0
2008-07-31 14:10:00,12.66,12.67,12.62,12.65,222000.0,12.66,12.67,12.62,12.65,222000.0
2008-07-31 14:20:00,12.65,12.66,12.56,12.57,156600.0,12.65,12.66,12.56,12.57,156600.0
2008-07-31 14:30:00,12.56,12.67,12.56,12.67,88800.0,12.56,12.67,12.56,12.67,88800.0
2008-07-31 14:40:00,12.67,12.69,12.61,12.62,81300.0,12.67,12.69,12.61,12.62,81300.0
2008-07-31 14:50:00,12.62,12.64,12.6,12.63,72300.0,12.62,12.64,12.6,12.63,72300.0
2008-07-31 15:00:00,12.63,12.64,12.59,12.62,162300.0,12.63,12.64,12.59,12.62,162300.0
2008-07-31 15:10:00,12.62,12.64,12.6,12.6,194100.0,12.62,12.64,12.6,12.6,194100.0
2008-07-31 15:20:00,12.6,12.63,12.6,12.63,137400.0,12.6,12.63,12.6,12.63,137400.0
2008-07-31 15:30:00,12.62,12.62,12.51,12.51,166500.0,12.62,12.62,12.51,12.51,166500.0
2008-07-31 15:40:00,12.52,12.53,12.46,12.47,242400.0,12.52,12.53,12.46,12.47,242400.0
2008-07-31 15:50:00,12.47,12.53,12.47,12.49,375900.0,12.47,12.53,12.47,12.49,375900.0
2008-08-01 09:30:00,12.42,12.6,12.32,12.43,74100.0,12.42,12.6,12.32,12.43,74100.0
2008-08-01 09:40:00,12.42,12.45,12.27,12.28,55500.0,12.42,12.45,12.27,12.28,55500.0
2008-08-01 09:50:00,12.27,12.32,12.18,12.3,66600.0,12.27,12.32,12.18,12.3,66600.0
2008-08-01 10:00:00,12.3,12.36,12.18,12.21,87900.0,12.3,12.36,12.18,12.21,87900.0
2008-08-01 10:10:00,12.2,12.27,12.2,12.22,57600.0,12.2,12.27,12.2,12.22,57600.0
2008-08-01 10:20:00,12.23,12.3,12.14,12.25,96000.0,12.23,12.3,12.14,12.25,96000.0
2008-08-01 10:30:00,12.25,12.38,12.25,12.38,74400.0,12.25,12.38,12.25,12.38,74400.0
2008-08-01 10:40:00,12.38,12.45,12.29,12.42,60900.0,12.38,12.45,12.29,12.42,60900.0
2008-08-01 10:50:00,12.41,12.41,12.31,12.41,58200.0,12.41,12.41,12.31,12.41,58200.0
2008-08-01 11:00:00,12.43,12.44,12.31,12.31,106800.0,12.43,12.44,12.31,12.31,106800.0
2008-08-01 11:10:00,12.32,12.32,12.22,12.27,88500.0,12.32,12.32,12.22,12.27,88500.0
2008-08-01 11:20:00,12.28,12.35,12.24,12.32,87300.0,12.28,12.35,12.24,12.32,87300.0
2008-08-01 11:30:00,12.32,12.42,12.31,12.42,159300.0,12.32,12.42,12.31,12.42,159300.0
2008-08-01 11:40:00,12.42,12.42,12.33,12.35,56100.0,12.42,12.42,12.33,12.35,56100.0
2008-08-01 11:50:00,12.35,12.35,12.26,12.34,83100.0,12.35,12.35,12.26,12.34,83100.0
2008-08-01 12:00:00,12.34,12.34,12.3,12.34,118800.0,12.34,12.34,12.3,12.34,118800.0
2008-08-01 12:10:00,12.35,12.42,12.32,12.33,87000.0,12.35,12.42,12.32,12.33,87000.0
2008-08-01 12:20:00,12.33,12.39,12.33,12.37,58800.0,12.33,12.39,12.33,12.37,58800.0
2008-08-01 12:30:00,12.36,12.44,12.34,12.37,55500.0,12.36,12.44,12.34,12.37,55500.0
2008-08-01 12:40:00,12.36,12.37,12.31,12.33,66900.0,12.36,12.37,12.31,12.33,66900.0
2008-08-01 12:50:00,12.34,12.35,12.29,12.31,46200.0,12.34,12.35,12.29,12.31,46200.0
2008-08-01 13:00:00,12.32,12.39,12.31,12.37,57000.0,12.32,12.39,12.31,12.37,57000.0
2008-08-01 13:10:00,12.38,12.44,12.37,12.42,201300.0,12.38,12.44,12.37,12.42,201300.0
2008-08-01 13:20:00,12.42,12.44,12.35,12.43,180600.0,12.42,12.44,12.35,12.43,180600.0
2008-08-01 13:30:00,12.43,12.44,12.38,12.44,49800.0,12.43,12.44,12.38,12.44,49800.0
2008-08-01 13:40:00,12.44,12.5,12.43,12.48,50700.0,12.44,12.5,12.43,12.48,50700.0
2008-08-01 13:50:00,12.49,12.5,12.46,12.49,41700.0,12.49,12.5,12.46,12.49,41700.0
2008-08-01 14:00:00,12.49,12.5,12.4,12.44,67500.0,12.49,12.5,12.4,12.44,67500.0
2008-08-01 14:10:00,12.43,12.46,12.4,12.44,101400.0,12.43,12.46,12.4,12.44,101400.0
2008-08-01 14:20:00,12.44,12.46,12.42,12.44,45300.0,12.44,12.46,12.42,12.44,45300.0
2008-08-01 14:30:00,12.44,12.47,12.43,12.45,214500.0,12.44,12.47,12.43,12.45,214500.0
2008-08-01 14:40:00,12.45,12.48,12.42,12.47,101700.0,12.45,12.48,12.42,12.47,101700.0
2008-08-01 14:50:00,12.47,12.5,12.45,12.47,88800.0,12.47,12.5,12.45,12.47,88800.0
2008-08-01 15:00:00,12.47,12.51,12.41,12.45,88500.0,12.47,12.51,12.41,12.45,88500.0
2008-08-01 15:10:00,12.46,12.5,12.46,12.49,80400.0,12.46,12.5,12.46,12.49,80400.0
2008-08-01 15:20:00,12.5,12.5,12.46,12.48,78900.0,12.5,12.5,12.46,12.48,78900.0
2008-08-01 15:30:00,12.47,12.47,12.44,12.46,54600.0,12.47,12.47,12.44,12.46,54600.0
2008-08-01 15:40:00,12.46,12.5,12.44,12.45,113400.0,12.46,12.5,12.44,12.45,113400.0
2008-08-01 15:50:00,12.45,12.45,12.41,12.42,146100.0,12.45,12.45,12.41,12.42,146100.0
2008-08-04 09:30:00,12.45,12.94,12.35,12.77,319800.0,12.45,12.94,12.35,12.77,319800.0
2008-08-04 09:40:00,12.75,12.8,12.67,12.68,182400.0,12.75,12.8,12.67,12.68,182400.0
2008-08-04 09:50:00,12.67,12.75,12.62,12.62,72000.0,12.67,12.75,12.62,12.62,72000.0
2008-08-04 10:00:00,12.63,12.64,12.51,12.57,122100.0,12.63,12.64,12.51,12.57,122100.0
2008-08-04 10:10:00,12.57,12.59,12.46,12.46,95100.0,12.57,12.59,12.46,12.46,95100.0
2008-08-04 10:20:00,12.47,12.54,12.4,12.52,94500.0,12.47,12.54,12.4,12.52,94500.0
2008-08-04 10:30:00,12.51,12.52,12.47,12.5,147900.0,12.51,12.52,12.47,12.5,147900.0
2008-08-04 10:40:00,12.48,12.58,12.4,12.44,188100.0,12.48,12.58,12.4,12.44,188100.0
2008-08-04 10:50:00,12.43,12.48,12.37,12.38,150000.0,12.43,12.48,12.37,12.38,150000.0
2008-08-04 11:00:00,12.38,12.38,12.32,12.36,89700.0,12.38,12.38,12.32,12.36,89700.0
2008-08-04 11:10:00,12.37,12.39,12.33,12.36,150000.0,12.37,12.39,12.33,12.36,150000.0
2008-08-04 11:20:00,12.37,12.37,12.3,12.33,274800.0,12.37,12.37,12.3,12.33,274800.0
2008-08-04 11:30:00,12.33,12.53,12.32,12.52,282900.0,12.33,12.53,12.32,12.52,282900.0
2008-08-04 11:40:00,12.53,12.64,12.5,12.52,151800.0,12.53,12.64,12.5,12.52,151800.0
2008-08-04 11:50:00,12.52,12.61,12.52,12.59,41700.0,12.52,12.61,12.52,12.59,41700.0
2008-08-04 12:00:00,12.6,12.61,12.54,12.55,64800.0,12.6,12.61,12.54,12.55,64800.0
2008-08-04 12:10:00,12.55,12.6,12.54,12.55,165300.0,12.55,12.6,12.54,12.55,165300.0
2008-08-04 12:20:00,12.55,12.62,12.53,12.62,88500.0,12.55,12.62,12.53,12.62,88500.0
2008-08-04 12:30:00,12.61,12.63,12.57,12.6,98400.0,12.61,12.63,12.57,12.6,98400.0
2008-08-04 12:40:00,12.6,12.63,12.58,12.58,72300.0,12.6,12.63,12.58,12.58,72300.0
2008-08-04 12:50:00,12.57,12.57,12.55,12.57,31800.0,12.57,12.57,12.55,12.57,31800.0
2008-08-04 13:00:00,12.56,12.59,12.54,12.57,90300.0,12.56,12.59,12.54,12.57,90300.0
2008-08-04 13:10:00,12.57,12.6,12.55,12.55,86700.0,12.57,12.6,12.55,12.55,86700.0
2008-08-04 13:20:00,12.54,12.57,12.51,12.56,72600.0,12.54,12.57,12.51,12.56,72600.0
2008-08-04 13:30:00,12.56,12.61,12.55,12.59,53400.0,12.56,12.61,12.55,12.59,53400.0
2008-08-04 13:40:00,12.59,12.61,12.57,12.61,58500.0,12.59,12.61,12.57,12.61,58500.0
2008-08-04 13:50:00,12.61,12.63,12.55,12.58,83700.0,12.61,12.63,12.55,12.58,83700.0
2008-08-04 14:00:00,12.58,12.62,12.57,12.57,106200.0,12.58,12.62,12.57,12.57,106200.0
2008-08-04 14:10:00,12.58,12.62,12.57,12.6,108900.0,12.58,12.62,12.57,12.6,108900.0
2008-08-04 14:20:00,12.6,12.65,12.6,12.64,128400.0,12.6,12.65,12.6,12.64,128400.0
2008-08-04 14:30:00,12.65,12.66,12.61,12.62,86100.0,12.65,12.66,12.61,12.62,86100.0
2008-08-04 14:40:00,12.63,12.71,12.62,12.68,95400.0,12.63,12.71,12.62,12.68,95400.0
2008-08-04 14:50:00,12.68,12.7,12.65,12.66,103200.0,12.68,12.7,12.65,12.66,103200.0
2008-08-04 15:00:00,12.66,12.67,12.63,12.65,82200.0,12.66,12.67,12.63,12.65,82200.0
2008-08-04 15:10:00,12.66,12.67,12.64,12.65,42900.0,12.66,12.67,12.64,12.65,42900.0
2008-08-04 15:20:00,12.64,12.65,12.6,12.61,61800.0,12.64,12.65,12.6,12.61,61800.0
2008-08-04 15:30:00,12.6,12.64,12.59,12.63,145500.0,12.6,12.64,12.59,12.63,145500.0
2008-08-04 15:40:00,12.63,12.63,12.55,12.59,134100.0,12.63,12.63,12.55,12.59,134100.0
2008-08-04 15:50:00,12.59,12.61,12.56,12.6,178200.0,12.59,12.61,12.56,12.6,178200.0
2008-08-05 09:30:00,12.68,12.75,12.47,12.64,187500.0,12.68,12.75,12.47,12.64,187500.0
2008-08-05 09:40:00,12.65,12.65,12.49,12.53,150300.0,12.65,12.65,12.49,12.53,150300.0
2008-08-05 09:50:00,12.54,12.6,12.47,12.58,172800.0,12.54,12.6,12.47,12.58,172800.0
2008-08-05 10:00:00,12.59,12.67,12.58,12.66,153600.0,12.59,12.67,12.58,12.66,153600.0
2008-08-05 10:10:00,12.66,12.66,12.59,12.63,117600.0,12.66,12.66,12.59,12.63,117600.0
2008-08-05 10:20:00,12.64,12.69,12.59,12.6,146100.0,12.64,12.69,12.59,12.6,146100.0
2008-08-05 10:30:00,12.61,12.64,12.54,12.59,146100.0,12.61,12.64,12.54,12.59,146100.0
2008-08-05 10:40:00,12.59,12.61,12.56,12.6,176100.0,12.59,12.61,12.56,12.6,176100.0
2008-08-05 10:50:00,12.59,12.6,12.57,12.57,96900.0,12.59,12.6,12.57,12.57,96900.0
2008-08-05 11:00:00,12.57,12.6,12.54,12.6,134700.0,12.57,12.6,12.54,12.6,134700.0
2008-08-05 11:10:00,12.6,12.61,12.59,12.6,170700.0,12.6,12.61,12.59,12.6,170700.0
2008-08-05 11:20:00,12.59,12.69,12.59,12.66,58800.0,12.59,12.69,12.59,12.66,58800.0
2008-08-05 11:30:00,12.67,12.73,12.66,12.73,83100.0,12.67,12.73,12.66,12.73,83100.0
2008-08-05 11:40:00,12.72,12.78,12.72,12.78,153600.0,12.72,12.78,12.72,12.78,153600.0
2008-08-05 11:50:00,12.78,12.83,12.78,12.82,59700.0,12.78,12.83,12.78,12.82,59700.0
2008-08-05 12:00:00,12.81,12.82,12.78,12.79,111600.0,12.81,12.82,12.78,12.79,111600.0
2008-08-05 12:10:00,12.78,12.83,12.78,12.81,83400.0,12.78,12.83,12.78,12.81,83400.0
2008-08-05 12:20:00,12.8,12.8,12.73,12.73,71100.0,12.8,12.8,12.73,12.73,71100.0
2008-08-05 12:30:00,12.72,12.72,12.67,12.68,79500.0,12.72,12.72,12.67,12.68,79500.0
2008-08-05 12:40:00,12.68,12.7,12.66,12.7,116400.0,12.68,12.7,12.66,12.7,116400.0
2008-08-05 12:50:00,12.7,12.74,12.7,12.72,90900.0,12.7,12.74,12.7,12.72,90900.0
2008-08-05 13:00:00,12.73,12.77,12.73,12.77,78300.0,12.73,12.77,12.73,12.77,78300.0
2008-08-05 13:10:00,12.77,12.78,12.76,12.77,59100.0,12.77,12.78,12.76,12.77,59100.0
2008-08-05 13:20:00,12.77,12.84,12.77,12.83,137400.0,12.77,12.84,12.77,12.83,137400.0
2008-08-05 13:30:00,12.83,12.85,12.79,12.79,112800.0,12.83,12.85,12.79,12.79,112800.0
2008-08-05 13:40:00,12.79,12.85,12.78,12.84,97200.0,12.79,12.85,12.78,12.84,97200.0
2008-08-05 13:50:00,12.85,12.9,12.85,12.85,96900.0,12.85,12.9,12.85,12.85,96900.0
2008-08-05 14:00:00,12.85,12.89,12.82,12.89,123600.0,12.85,12.89,12.82,12.89,123600.0
2008-08-05 14:10:00,12.9,12.99,12.84,12.95,225300.0,12.9,12.99,12.84,12.95,225300.0
2008-08-05 14:20:00,12.96,12.97,12.81,12.91,240600.0,12.96,12.97,12.81,12.91,240600.0
2008-08-05 14:30:00,12.92,13.03,12.9,13.0,179400.0,12.92,13.03,12.9,13.0,179400.0
2008-08-05 14:40:00,13.01,13.1,12.99,13.09,182400.0,13.01,13.1,12.99,13.09,182400.0
2008-08-05 14:50:00,13.09,13.1,13.04,13.05,136500.0,13.09,13.1,13.04,13.05,136500.0
2008-08-05 15:00:00,13.05,13.1,13.03,13.07,117000.0,13.05,13.1,13.03,13.07,117000.0
2008-08-05 15:10:00,13.07,13.09,13.04,13.08,129300.0,13.07,13.09,13.04,13.08,129300.0
2008-08-05 15:20:00,13.08,13.12,13.03,13.06,145500.0,13.08,13.12,13.03,13.06,145500.0
2008-08-05 15:30:00,13.07,13.09,12.99,13.05,233700.0,13.07,13.09,12.99,13.05,233700.0
2008-08-05 15:40:00,13.06,13.15,13.04,13.1,216900.0,13.06,13.15,13.04,13.1,216900.0
2008-08-05 15:50:00,13.1,13.12,13.07,13.09,160500.0,13.1,13.12,13.07,13.09,160500.0
2008-08-06 09:30:00,12.93,12.97,12.81,12.83,113400.0,12.93,12.97,12.81,12.83,113400.0
2008-08-06 09:40:00,12.83,12.92,12.74,12.74,127800.0,12.83,12.92,12.74,12.74,127800.0
2008-08-06 09:50:00,12.73,12.84,12.71,12.82,283200.0,12.73,12.84,12.71,12.82,283200.0
2008-08-06 10:00:00,12.81,12.85,12.8,12.85,79800.0,12.81,12.85,12.8,12.85,79800.0
2008-08-06 10:10:00,12.85,12.85,12.77,12.82,99600.0,12.85,12.85,12.77,12.82,99600.0
2008-08-06 10:20:00,12.82,12.83,12.78,12.79,51600.0,12.82,12.83,12.78,12.79,51600.0
2008-08-06 10:30:00,12.78,12.81,12.65,12.65,463500.0,12.78,12.81,12.65,12.65,463500.0
2008-08-06 10:40:00,12.65,12.66,12.53,12.54,500700.0,12.65,12.66,12.53,12.54,500700.0
2008-08-06 10:50:00,12.54,12.55,12.47,12.49,191700.0,12.54,12.55,12.47,12.49,191700.0
2008-08-06 11:00:00,12.48,12.53,12.42,12.44,205500.0,12.48,12.53,12.42,12.44,205500.0
2008-08-06 11:10:00,12.44,12.56,12.43,12.54,210000.0,12.44,12.56,12.43,12.54,210000.0
2008-08-06 11:20:00,12.53,12.69,12.53,12.67,152400.0,12.53,12.69,12.53,12.67,152400.0
2008-08-06 11:30:00,12.68,12.68,12.6,12.65,138600.0,12.68,12.68,12.6,12.65,138600.0
2008-08-06 11:40:00,12.64,12.67,12.63,12.66,110400.0,12.64,12.67,12.63,12.66,110400.0
2008-08-06 11:50:00,12.66,12.66,12.62,12.62,49800.0,12.66,12.66,12.62,12.62,49800.0
2008-08-06 12:00:00,12.62,12.66,12.6,12.61,65100.0,12.62,12.66,12.6,12.61,65100.0
2008-08-06 12:10:00,12.61,12.67,12.61,12.67,202200.0,12.61,12.67,12.61,12.67,202200.0
2008-08-06 12:20:00,12.66,12.71,12.66,12.68,147300.0,12.66,12.71,12.66,12.68,147300.0
2008-08-06 12:30:00,12.68,12.68,12.6,12.6,62400.0,12.68,12.68,12.6,12.6,62400.0
2008-08-06 12:40:00,12.61,12.64,12.59,12.59,57600.0,12.61,12.64,12.59,12.59,57600.0
2008-08-06 12:50:00,12.6,12.6,12.55,12.59,37200.0,12.6,12.6,12.55,12.59,37200.0
2008-08-06 13:00:00,12.59,12.63,12.57,12.63,25800.0,12.59,12.63,12.57,12.63,25800.0
2008-08-06 13:10:00,12.63,12.63,12.61,12.63,37200.0,12.63,12.63,12.61,12.63,37200.0
2008-08-06 13:20:00,12.63,12.63,12.61,12.61,59100.0,12.63,12.63,12.61,12.61,59100.0
2008-08-06 13:30:00,12.61,12.64,12.61,12.62,96900.0,12.61,12.64,12.61,12.62,96900.0
2008-08-06 13:40:00,12.62,12.63,12.59,12.62,58200.0,12.62,12.63,12.59,12.62,58200.0
2008-08-06 13:50:00,12.62,12.63,12.56,12.62,90900.0,12.62,12.63,12.56,12.62,90900.0
2008-08-06 14:00:00,12.64,12.65,12.61,12.62,93600.0,12.64,12.65,12.61,12.62,93600.0
2008-08-06 14:10:00,12.62,12.68,12.61,12.65,94800.0,12.62,12.68,12.61,12.65,94800.0
2008-08-06 14:20:00,12.65,12.67,12.64,12.64,113100.0,12.65,12.67,12.64,12.64,113100.0
2008-08-06 14:30:00,12.65,12.68,12.64,12.65,240900.0,12.65,12.68,12.64,12.65,240900.0
2008-08-06 14:40:00,12.65,12.68,12.65,12.67,386700.0,12.65,12.68,12.65,12.67,386700.0
2008-08-06 14:50:00,12.67,12.67,12.62,12.63,312600.0,12.67,12.67,12.62,12.63,312600.0
2008-08-06 15:00:00,12.63,12.67,12.62,12.62,161400.0,12.63,12.67,12.62,12.62,161400.0
2008-08-06 15:10:00,12.62,12.62,12.55,12.59,355200.0,12.62,12.62,12.55,12.59,355200.0
2008-08-06 15:20:00,12.61,12.61,12.57,12.59,196200.0,12.61,12.61,12.57,12.59,196200.0
2008-08-06 15:30:00,12.59,12.61,12.58,12.6,271800.0,12.59,12.61,12.58,12.6,271800.0
2008-08-06 15:40:00,12.59,12.6,12.55,12.59,269700.0,12.59,12.6,12.55,12.59,269700.0
2008-08-06 15:50:00,12.6,12.66,12.59,12.64,324600.0,12.6,12.66,12.59,12.64,324600.0
2008-08-07 09:30:00,12.5,12.83,12.49,12.76,729900.0,12.5,12.83,12.49,12.76,729900.0
2008-08-07 09:40:00,12.76,12.82,12.64,12.81,430500.0,12.76,12.82,12.64,12.81,430500.0
2008-08-07 09:50:00,12.81,12.95,12.81,12.92,285300.0,12.81,12.95,12.81,12.92,285300.0
2008-08-07 10:00:00,12.93,13.02,12.9,12.99,283200.0,12.93,13.02,12.9,12.99,283200.0
2008-08-07 10:10:00,12.99,12.99,12.88,12.96,321900.0,12.99,12.99,12.88,12.96,321900.0
2008-08-07 10:20:00,12.98,12.98,12.92,12.94,306900.0,12.98,12.98,12.92,12.94,306900.0
2008-08-07 10:30:00,12.94,12.96,12.92,12.94,290700.0,12.94,12.96,12.92,12.94,290700.0
2008-08-07 10:40:00,12.94,12.94,12.87,12.92,235200.0,12.94,12.94,12.87,12.92,235200.0
2008-08-07 10:50:00,12.92,12.96,12.92,12.95,197400.0,12.92,12.96,12.92,12.95,197400.0
2008-08-07 11:00:00,12.95,12.97,12.92,12.97,178800.0,12.95,12.97,12.92,12.97,178800.0
2008-08-07 11:10:00,12.97,13.02,12.9,12.9,113400.0,12.97,13.02,12.9,12.9,113400.0
2008-08-07 11:20:00,12.9,12.95,12.9,12.94,92400.0,12.9,12.95,12.9,12.94,92400.0
2008-08-07 11:30:00,12.94,12.96,12.91,12.93,91800.0,12.94,12.96,12.91,12.93,91800.0
2008-08-07 11:40:00,12.94,12.94,12.89,12.92,192900.0,12.94,12.94,12.89,12.92,192900.0
2008-08-07 11:50:00,12.93,12.93,12.9,12.93,34800.0,12.93,12.93,12.9,12.93,34800.0
2008-08-07 12:00:00,12.93,12.93,12.89,12.9,148500.0,12.93,12.93,12.89,12.9,148500.0
2008-08-07 12:10:00,12.89,12.95,12.89,12.91,121200.0,12.89,12.95,12.89,12.91,121200.0
2008-08-07 12:20:00,12.91,12.93,12.9,12.93,42000.0,12.91,12.93,12.9,12.93,42000.0
2008-08-07 12:30:00,12.94,13.03,12.91,13.02,100800.0,12.94,13.03,12.91,13.02,100800.0
2008-08-07 12:40:00,13.03,13.08,13.01,13.05,252600.0,13.03,13.08,13.01,13.05,252600.0
2008-08-07 12:50:00,13.05,13.06,13.02,13.04,270000.0,13.05,13.06,13.02,13.04,270000.0
2008-08-07 13:00:00,13.04,13.04,12.97,13.03,71400.0,13.04,13.04,12.97,13.03,71400.0
2008-08-07 13:10:00,13.03,13.12,13.03,13.08,127800.0,13.03,13.12,13.03,13.08,127800.0
2008-08-07 13:20:00,13.08,13.1,13.07,13.1,65700.0,13.08,13.1,13.07,13.1,65700.0
2008-08-07 13:30:00,13.09,13.1,13.03,13.08,98100.0,13.09,13.1,13.03,13.08,98100.0
2008-08-07 13:40:00,13.09,13.12,13.05,13.05,114300.0,13.09,13.12,13.05,13.05,114300.0
2008-08-07 13:50:00,13.06,13.07,13.04,13.05,107700.0,13.06,13.07,13.04,13.05,107700.0
2008-08-07 14:00:00,13.05,13.06,12.99,13.0,110100.0,13.05,13.06,12.99,13.0,110100.0
2008-08-07 14:10:00,12.99,13.03,12.98,13.01,149700.0,12.99,13.03,12.98,13.01,149700.0
2008-08-07 14:20:00,13.02,13.06,12.99,13.05,128400.0,13.02,13.06,12.99,13.05,128400.0
2008-08-07 14:30:00,13.05,13.06,13.02,13.05,103800.0,13.05,13.06,13.02,13.05,103800.0
2008-08-07 14:40:00,13.04,13.06,12.99,13.04,199200.0,13.04,13.06,12.99,13.04,199200.0
2008-08-07 14:50:00,13.04,13.04,13.0,13.02,183000.0,13.04,13.04,13.0,13.02,183000.0
2008-08-07 15:00:00,13.01,13.05,12.95,13.0,204900.0,13.01,13.05,12.95,13.0,204900.0
2008-08-07 15:10:00,12.99,13.01,12.96,12.97,168600.0,12.99,13.01,12.96,12.97,168600.0
2008-08-07 15:20:00,12.97,13.0,12.96,12.97,242100.0,12.97,13.0,12.96,12.97,242100.0
2008-08-07 15:30:00,12.96,12.98,12.9,12.92,394200.0,12.96,12.98,12.9,12.92,394200.0
2008-08-07 15:40:00,12.91,12.93,12.9,12.92,328500.0,12.91,12.93,12.9,12.92,328500.0
2008-08-07 15:50:00,12.92,12.94,12.83,12.89,616800.0,12.92,12.94,12.83,12.89,616800.0
2008-08-08 09:30:00,12.88,13.34,12.88,13.31,194100.0,12.88,13.34,12.88,13.31,194100.0
2008-08-08 09:40:00,13.32,13.33,13.19,13.26,191100.0,13.32,13.33,13.19,13.26,191100.0
2008-08-08 09:50:00,13.28,13.31,13.22,13.24,237000.0,13.28,13.31,13.22,13.24,237000.0
2008-08-08 10:00:00,13.25,13.29,13.19,13.29,288900.0,13.25,13.29,13.19,13.29,288900.0
2008-08-08 10:10:00,13.3,13.31,13.25,13.3,424500.0,13.3,13.31,13.25,13.3,424500.0
2008-08-08 10:20:00,13.3,13.33,13.26,13.29,168000.0,13.3,13.33,13.26,13.29,168000.0
2008-08-08 10:30:00,13.28,13.33,13.28,13.32,304200.0,13.28,13.33,13.28,13.32,304200.0
2008-08-08 10:40:00,13.32,13.32,13.26,13.26,169500.0,13.32,13.32,13.26,13.26,169500.0
2008-08-08 10:50:00,13.27,13.29,13.15,13.17,211200.0,13.27,13.29,13.15,13.17,211200.0
2008-08-08 11:00:00,13.17,13.18,13.1,13.12,186600.0,13.17,13.18,13.1,13.12,186600.0
2008-08-08 11:10:00,13.13,13.24,13.13,13.2,115800.0,13.13,13.24,13.13,13.2,115800.0
2008-08-08 11:20:00,13.21,13.23,13.19,13.19,86100.0,13.21,13.23,13.19,13.19,86100.0
2008-08-08 11:30:00,13.2,13.27,13.19,13.25,94500.0,13.2,13.27,13.19,13.25,94500.0
2008-08-08 11:40:00,13.25,13.29,13.24,13.28,95100.0,13.25,13.29,13.24,13.28,95100.0
2008-08-08 11:50:00,13.28,13.33,13.27,13.31,174600.0,13.28,13.33,13.27,13.31,174600.0
2008-08-08 12:00:00,13.3,13.33,13.25,13.25,134700.0,13.3,13.33,13.25,13.25,134700.0
2008-08-08 12:10:00,13.26,13.32,13.24,13.3,139800.0,13.26,13.32,13.24,13.3,139800.0
2008-08-08 12:20:00,13.29,13.31,13.27,13.29,135000.0,13.29,13.31,13.27,13.29,135000.0
2008-08-08 12:30:00,13.29,13.31,13.23,13.23,175500.0,13.29,13.31,13.23,13.23,175500.0
2008-08-08 12:40:00,13.24,13.31,13.24,13.31,76800.0,13.24,13.31,13.24,13.31,76800.0
2008-08-08 12:50:00,13.31,13.31,13.28,13.29,73500.0,13.31,13.31,13.28,13.29,73500.0
2008-08-08 13:00:00,13.29,13.32,13.27,13.31,85800.0,13.29,13.32,13.27,13.31,85800.0
2008-08-08 13:10:00,13.32,13.33,13.31,13.32,109500.0,13.32,13.33,13.31,13.32,109500.0
2008-08-08 13:20:00,13.32,13.33,13.3,13.32,152700.0,13.32,13.33,13.3,13.32,152700.0
2008-08-08 13:30:00,13.32,13.38,13.32,13.35,287100.0,13.32,13.38,13.32,13.35,287100.0
2008-08-08 13:40:00,13.35,13.4,13.35,13.37,100200.0,13.35,13.4,13.35,13.37,100200.0
2008-08-08 13:50:00,13.38,13.42,13.37,13.38,84000.0,13.38,13.42,13.37,13.38,84000.0
2008-08-08 14:00:00,13.38,13.42,13.33,13.35,142200.0,13.38,13.42,13.33,13.35,142200.0
2008-08-08 14:10:00,13.35,13.38,13.33,13.38,89100.0,13.35,13.38,13.33,13.38,89100.0
2008-08-08 14:20:00,13.38,13.4,13.36,13.39,127800.0,13.38,13.4,13.36,13.39,127800.0
2008-08-08 14:30:00,13.4,13.44,13.39,13.42,179700.0,13.4,13.44,13.39,13.42,179700.0
2008-08-08 14:40:00,13.42,13.45,13.41,13.45,167400.0,13.42,13.45,13.41,13.45,167400.0
2008-08-08 14:50:00,13.45,13.5,13.44,13.49,64500.0,13.45,13.5,13.44,13.49,64500.0
2008-08-08 15:00:00,13.49,13.54,13.48,13.49,224100.0,13.49,13.54,13.48,13.49,224100.0
2008-08-08 15:10:00,13.49,13.51,13.44,13.45,105900.0,13.49,13.51,13.44,13.45,105900.0
2008-08-08 15:20:00,13.45,13.49,13.42,13.48,107400.0,13.45,13.49,13.42,13.48,107400.0
2008-08-08 15:30:00,13.48,13.49,13.43,13.48,180600.0,13.48,13.49,13.43,13.48,180600.0
2008-08-08 15:40:00,13.48,13.49,13.43,13.48,146100.0,13.48,13.49,13.43,13.48,146100.0
2008-08-08 15:50:00,13.48,13.5,13.41,13.45,341400.0,13.48,13.5,13.41,13.45,341400.0
2008-08-11 09:30:00,13.43,13.43,13.33,13.42,128100.0,13.43,13.43,13.33,13.42,128100.0
2008-08-11 09:40:00,13.42,13.58,13.42,13.54,207900.0,13.42,13.58,13.42,13.54,207900.0
2008-08-11 09:50:00,13.55,13.66,13.49,13.62,80400.0,13.55,13.66,13.49,13.62,80400.0
2008-08-11 10:00:00,13.63,13.8,13.63,13.75,207900.0,13.63,13.8,13.63,13.75,207900.0
2008-08-11 10:10:00,13.75,13.82,13.71,13.8,224700.0,13.75,13.82,13.71,13.8,224700.0
2008-08-11 10:20:00,13.81,13.83,13.66,13.66,332700.0,13.81,13.83,13.66,13.66,332700.0
2008-08-11 10:30:00,13.66,13.69,13.6,13.64,273300.0,13.66,13.69,13.6,13.64,273300.0
2008-08-11 10:40:00,13.64,13.7,13.63,13.63,137400.0,13.64,13.7,13.63,13.63,137400.0
2008-08-11 10:50:00,13.62,13.64,13.57,13.59,204300.0,13.62,13.64,13.57,13.59,204300.0
2008-08-11 11:00:00,13.6,13.64,13.59,13.59,335700.0,13.6,13.64,13.59,13.59,335700.0
2008-08-11 11:10:00,13.59,13.61,13.54,13.61,117000.0,13.59,13.61,13.54,13.61,117000.0
2008-08-11 11:20:00,13.61,13.65,13.59,13.62,330900.0,13.61,13.65,13.59,13.62,330900.0
2008-08-11 11:30:00,13.62,13.63,13.57,13.62,208800.0,13.62,13.63,13.57,13.62,208800.0
2008-08-11 11:40:00,13.62,13.64,13.61,13.63,248100.0,13.62,13.64,13.61,13.63,248100.0
2008-08-11 11:50:00,13.63,13.63,13.6,13.63,260700.0,13.63,13.63,13.6,13.63,260700.0
2008-08-11 12:00:00,13.65,13.68,13.64,13.67,326100.0,13.65,13.68,13.64,13.67,326100.0
2008-08-11 12:10:00,13.67,13.78,13.67,13.77,214800.0,13.67,13.78,13.67,13.77,214800.0
2008-08-11 12:20:00,13.77,13.8,13.75,13.8,190200.0,13.77,13.8,13.75,13.8,190200.0
2008-08-11 12:30:00,13.8,13.83,13.78,13.82,132300.0,13.8,13.83,13.78,13.82,132300.0
2008-08-11 12:40:00,13.82,13.83,13.8,13.83,147000.0,13.82,13.83,13.8,13.83,147000.0
2008-08-11 12:50:00,13.82,13.85,13.81,13.83,183600.0,13.82,13.85,13.81,13.83,183600.0
2008-08-11 13:00:00,13.83,13.86,13.81,13.85,185700.0,13.83,13.86,13.81,13.85,185700.0
2008-08-11 13:10:00,13.86,13.96,13.86,13.95,138600.0,13.86,13.96,13.86,13.95,138600.0
2008-08-11 13:20:00,13.95,13.99,13.94,13.99,259200.0,13.95,13.99,13.94,13.99,259200.0
2008-08-11 13:30:00,13.99,14.04,13.97,14.02,221100.0,13.99,14.04,13.97,14.02,221100.0
2008-08-11 13:40:00,14.02,14.07,13.99,14.06,223500.0,14.02,14.07,13.99,14.06,223500.0
2008-08-11 13:50:00,14.05,14.06,13.94,13.95,367500.0,14.05,14.06,13.94,13.95,367500.0
2008-08-11 14:00:00,13.95,13.95,13.81,13.84,313500.0,13.95,13.95,13.81,13.84,313500.0
2008-08-11 14:10:00,13.84,13.84,13.76,13.76,152100.0,13.84,13.84,13.76,13.76,152100.0
2008-08-11 14:20:00,13.76,13.78,13.67,13.72,189000.0,13.76,13.78,13.67,13.72,189000.0
2008-08-11 14:30:00,13.72,13.73,13.62,13.67,361200.0,13.72,13.73,13.62,13.67,361200.0
2008-08-11 14:40:00,13.68,13.68,13.56,13.56,182700.0,13.68,13.68,13.56,13.56,182700.0
2008-08-11 14:50:00,13.57,13.59,13.51,13.57,152700.0,13.57,13.59,13.51,13.57,152700.0
2008-08-11 15:00:00,13.57,13.66,13.57,13.62,210300.0,13.57,13.66,13.57,13.62,210300.0
2008-08-11 15:10:00,13.62,13.65,13.61,13.63,270600.0,13.62,13.65,13.61,13.63,270600.0
2008-08-11 15:20:00,13.62,13.63,13.53,13.56,462600.0,13.62,13.63,13.53,13.56,462600.0
2008-08-11 15:30:00,13.56,13.57,13.39,13.44,393900.0,13.56,13.57,13.39,13.44,393900.0
2008-08-11 15:40:00,13.44,13.48,13.39,13.43,420900.0,13.44,13.48,13.39,13.43,420900.0
2008-08-11 15:50:00,13.43,13.47,13.39,13.44,559500.0,13.43,13.47,13.39,13.44,559500.0
2008-08-12 09:30:00,13.38,13.6,13.23,13.34,129900.0,13.38,13.6,13.23,13.34,129900.0
2008-08-12 09:40:00,13.37,13.52,13.29,13.35,188100.0,13.37,13.52,13.29,13.35,188100.0
2008-08-12 09:50:00,13.34,13.38,13.1,13.23,310500.0,13.34,13.38,13.1,13.23,310500.0
2008-08-12 10:00:00,13.23,13.34,13.16,13.28,269100.0,13.23,13.34,13.16,13.28,269100.0
2008-08-12 10:10:00,13.29,13.29,13.2,13.2,163500.0,13.29,13.29,13.2,13.2,163500.0
2008-08-12 10:20:00,13.2,13.23,13.18,13.18,114600.0,13.2,13.23,13.18,13.18,114600.0
2008-08-12 10:30:00,13.18,13.2,13.11,13.16,189000.0,13.18,13.2,13.11,13.16,189000.0
2008-08-12 10:40:00,13.15,13.23,13.13,13.22,196800.0,13.15,13.23,13.13,13.22,196800.0
2008-08-12 10:50:00,13.23,13.25,13.17,13.22,198600.0,13.23,13.25,13.17,13.22,198600.0
2008-08-12 11:00:00,13.22,13.25,13.12,13.23,225600.0,13.22,13.25,13.12,13.23,225600.0
2008-08-12 11:10:00,13.23,13.28,13.2,13.25,220500.0,13.23,13.28,13.2,13.25,220500.0
2008-08-12 11:20:00,13.26,13.28,13.23,13.27,374400.0,13.26,13.28,13.23,13.27,374400.0
2008-08-12 11:30:00,13.27,13.33,13.25,13.26,115200.0,13.27,13.33,13.25,13.26,115200.0
2008-08-12 11:40:00,13.26,13.33,13.26,13.27,203700.0,13.26,13.33,13.26,13.27,203700.0
2008-08-12 11:50:00,13.27,13.3,13.23,13.25,84900.0,13.27,13.3,13.23,13.25,84900.0
2008-08-12 12:00:00,13.26,13.32,13.25,13.29,63300.0,13.26,13.32,13.25,13.29,63300.0
2008-08-12 12:10:00,13.29,13.31,13.25,13.3,173700.0,13.29,13.31,13.25,13.3,173700.0
2008-08-12 12:20:00,13.3,13.32,13.25,13.27,95700.0,13.3,13.32,13.25,13.27,95700.0
2008-08-12 12:30:00,13.26,13.31,13.2,13.22,156900.0,13.26,13.31,13.2,13.22,156900.0
2008-08-12 12:40:00,13.21,13.3,13.19,13.27,119400.0,13.21,13.3,13.19,13.27,119400.0
2008-08-12 12:50:00,13.27,13.33,13.26,13.33,163500.0,13.27,13.33,13.26,13.33,163500.0
2008-08-12 13:00:00,13.33,13.33,13.31,13.33,141900.0,13.33,13.33,13.31,13.33,141900.0
2008-08-12 13:10:00,13.33,13.34,13.31,13.33,182100.0,13.33,13.34,13.31,13.33,182100.0
2008-08-12 13:20:00,13.32,13.34,13.32,13.33,153000.0,13.32,13.34,13.32,13.33,153000.0
2008-08-12 13:30:00,13.33,13.36,13.31,13.34,132300.0,13.33,13.36,13.31,13.34,132300.0
2008-08-12 13:40:00,13.33,13.34,13.32,13.33,120000.0,13.33,13.34,13.32,13.33,120000.0
2008-08-12 13:50:00,13.33,13.34,13.27,13.31,166500.0,13.33,13.34,13.27,13.31,166500.0
2008-08-12 14:00:00,13.3,13.34,13.29,13.29,144600.0,13.3,13.34,13.29,13.29,144600.0
2008-08-12 14:10:00,13.29,13.34,13.27,13.33,102300.0,13.29,13.34,13.27,13.33,102300.0
2008-08-12 14:20:00,13.32,13.38,13.31,13.35,132300.0,13.32,13.38,13.31,13.35,132300.0
2008-08-12 14:30:00,13.35,13.35,13.31,13.32,79200.0,13.35,13.35,13.31,13.32,79200.0
2008-08-12 14:40:00,13.32,13.33,13.28,13.29,143100.0,13.32,13.33,13.28,13.29,143100.0
2008-08-12 14:50:00,13.3,13.33,13.29,13.3,111000.0,13.3,13.33,13.29,13.3,111000.0
2008-08-12 15:00:00,13.3,13.32,13.26,13.28,292500.0,13.3,13.32,13.26,13.28,292500.0
2008-08-12 15:10:00,13.27,13.28,13.21,13.21,207600.0,13.27,13.28,13.21,13.21,207600.0
2008-08-12 15:20:00,13.22,13.28,13.2,13.28,145200.0,13.22,13.28,13.2,13.28,145200.0
2008-08-12 15:30:00,13.28,13.29,13.21,13.22,189000.0,13.28,13.29,13.21,13.22,189000.0
2008-08-12 15:40:00,13.22,13.32,13.21,13.31,193500.0,13.22,13.32,13.21,13.31,193500.0
2008-08-12 15:50:00,13.3,13.32,13.28,13.32,229800.0,13.3,13.32,13.28,13.32,229800.0
2008-08-13 09:30:00,13.25,13.41,13.11,13.11,106800.0,13.25,13.41,13.11,13.11,106800.0
2008-08-13 09:40:00,13.09,13.12,13.03,13.11,77400.0,13.09,13.12,13.03,13.11,77400.0
2008-08-13 09:50:00,13.09,13.13,13.04,13.13,74400.0,13.09,13.13,13.04,13.13,74400.0
2008-08-13 10:00:00,13.15,13.2,13.12,13.15,135600.0,13.15,13.2,13.12,13.15,135600.0
2008-08-13 10:10:00,13.14,13.14,13.09,13.14,42900.0,13.14,13.14,13.09,13.14,42900.0
2008-08-13 10:20:00,13.15,13.16,13.13,13.14,77100.0,13.15,13.16,13.13,13.14,77100.0
2008-08-13 10:30:00,13.14,13.14,12.94,12.95,139800.0,13.14,13.14,12.94,12.95,139800.0
2008-08-13 10:40:00,12.95,12.97,12.85,12.88,244200.0,12.95,12.97,12.85,12.88,244200.0
2008-08-13 10:50:00,12.88,12.92,12.84,12.92,192000.0,12.88,12.92,12.84,12.92,192000.0
2008-08-13 11:00:00,12.91,12.93,12.76,12.76,418500.0,12.91,12.93,12.76,12.76,418500.0
2008-08-13 11:10:00,12.76,12.88,12.75,12.87,222900.0,12.76,12.88,12.75,12.87,222900.0
2008-08-13 11:20:00,12.88,12.92,12.88,12.91,146400.0,12.88,12.92,12.88,12.91,146400.0
2008-08-13 11:30:00,12.91,12.92,12.88,12.92,87300.0,12.91,12.92,12.88,12.92,87300.0
2008-08-13 11:40:00,12.91,12.91,12.83,12.85,46500.0,12.91,12.91,12.83,12.85,46500.0
2008-08-13 11:50:00,12.84,12.85,12.82,12.84,63600.0,12.84,12.85,12.82,12.84,63600.0
2008-08-13 12:00:00,12.84,12.87,12.82,12.83,73200.0,12.84,12.87,12.82,12.83,73200.0
2008-08-13 12:10:00,12.83,12.88,12.82,12.83,137400.0,12.83,12.88,12.82,12.83,137400.0
2008-08-13 12:20:00,12.83,12.86,12.81,12.83,91500.0,12.83,12.86,12.81,12.83,91500.0
2008-08-13 12:30:00,12.83,12.84,12.81,12.83,96300.0,12.83,12.84,12.81,12.83,96300.0
2008-08-13 12:40:00,12.83,12.84,12.81,12.81,145800.0,12.83,12.84,12.81,12.81,145800.0
2008-08-13 12:50:00,12.82,12.87,12.81,12.85,153300.0,12.82,12.87,12.81,12.85,153300.0
2008-08-13 13:00:00,12.85,12.89,12.84,12.87,197100.0,12.85,12.89,12.84,12.87,197100.0
2008-08-13 13:10:00,12.87,12.89,12.86,12.88,99900.0,12.87,12.89,12.86,12.88,99900.0
2008-08-13 13:20:00,12.88,13.01,12.87,12.98,156900.0,12.88,13.01,12.87,12.98,156900.0
2008-08-13 13:30:00,12.98,13.03,12.97,13.03,74400.0,12.98,13.03,12.97,13.03,74400.0
2008-08-13 13:40:00,13.03,13.05,12.99,12.99,67200.0,13.03,13.05,12.99,12.99,67200.0
2008-08-13 13:50:00,12.99,13.04,12.95,13.02,63900.0,12.99,13.04,12.95,13.02,63900.0
2008-08-13 14:00:00,13.02,13.08,12.99,12.99,187200.0,13.02,13.08,12.99,12.99,187200.0
2008-08-13 14:10:00,12.99,13.0,12.97,13.0,119400.0,12.99,13.0,12.97,13.0,119400.0
2008-08-13 14:20:00,13.0,13.01,12.97,12.98,103500.0,13.0,13.01,12.97,12.98,103500.0
2008-08-13 14:30:00,12.97,13.0,12.96,12.98,61200.0,12.97,13.0,12.96,12.98,61200.0
2008-08-13 14:40:00,12.98,13.03,12.98,13.0,158700.0,12.98,13.03,12.98,13.0,158700.0
2008-08-13 14:50:00,12.99,13.05,12.96,13.02,120000.0,12.99,13.05,12.96,13.02,120000.0
2008-08-13 15:00:00,13.02,13.06,13.0,13.0,107400.0,13.02,13.06,13.0,13.0,107400.0
2008-08-13 15:10:00,13.01,13.05,12.98,12.98,142800.0,13.01,13.05,12.98,12.98,142800.0
2008-08-13 15:20:00,12.99,12.99,12.92,12.94,63900.0,12.99,12.99,12.92,12.94,63900.0
2008-08-13 15:30:00,12.94,12.95,12.87,12.9,112500.0,12.94,12.95,12.87,12.9,112500.0
2008-08-13 15:40:00,12.9,12.92,12.86,12.9,96000.0,12.9,12.92,12.86,12.9,96000.0
2008-08-13 15:50:00,12.91,12.98,12.88,12.98,144000.0,12.91,12.98,12.88,12.98,144000.0
2008-08-14 09:30:00,12.95,13.09,12.89,13.07,93300.0,12.95,13.09,12.89,13.07,93300.0
2008-08-14 09:40:00,13.08,13.16,13.08,13.11,107700.0,13.08,13.16,13.08,13.11,107700.0
2008-08-14 09:50:00,13.13,13.15,13.06,13.13,108900.0,13.13,13.15,13.06,13.13,108900.0
2008-08-14 10:00:00,13.14,13.24,13.13,13.22,148200.0,13.14,13.24,13.13,13.22,148200.0
2008-08-14 10:10:00,13.22,13.26,13.18,13.24,183900.0,13.22,13.26,13.18,13.24,183900.0
2008-08-14 10:20:00,13.25,13.35,13.22,13.35,212400.0,13.25,13.35,13.22,13.35,212400.0
2008-08-14 10:30:00,13.34,13.42,13.32,13.41,191700.0,13.34,13.42,13.32,13.41,191700.0
2008-08-14 10:40:00,13.41,13.48,13.31,13.32,305100.0,13.41,13.48,13.31,13.32,305100.0
2008-08-14 10:50:00,13.33,13.34,13.24,13.34,154500.0,13.33,13.34,13.24,13.34,154500.0
2008-08-14 11:00:00,13.34,13.38,13.31,13.36,156900.0,13.34,13.38,13.31,13.36,156900.0
2008-08-14 11:10:00,13.35,13.38,13.32,13.37,149100.0,13.35,13.38,13.32,13.37,149100.0
2008-08-14 11:20:00,13.37,13.37,13.31,13.31,151200.0,13.37,13.37,13.31,13.31,151200.0
2008-08-14 11:30:00,13.32,13.35,13.31,13.34,87600.0,13.32,13.35,13.31,13.34,87600.0
2008-08-14 11:40:00,13.34,13.38,13.29,13.36,106800.0,13.34,13.38,13.29,13.36,106800.0
2008-08-14 11:50:00,13.36,13.43,13.35,13.39,58200.0,13.36,13.43,13.35,13.39,58200.0
2008-08-14 12:00:00,13.39,13.43,13.35,13.42,79200.0,13.39,13.43,13.35,13.42,79200.0
2008-08-14 12:10:00,13.41,13.46,13.4,13.45,91200.0,13.41,13.46,13.4,13.45,91200.0
2008-08-14 12:20:00,13.43,13.45,13.4,13.42,64500.0,13.43,13.45,13.4,13.42,64500.0
2008-08-14 12:30:00,13.42,13.52,13.38,13.49,135900.0,13.42,13.52,13.38,13.49,135900.0
2008-08-14 12:40:00,13.49,13.57,13.48,13.52,119100.0,13.49,13.57,13.48,13.52,119100.0
2008-08-14 12:50:00,13.53,13.53,13.44,13.44,87900.0,13.53,13.53,13.44,13.44,87900.0
2008-08-14 13:00:00,13.44,13.46,13.39,13.42,68400.0,13.44,13.46,13.39,13.42,68400.0
2008-08-14 13:10:00,13.42,13.46,13.41,13.43,54300.0,13.42,13.46,13.41,13.43,54300.0
2008-08-14 13:20:00,13.43,13.45,13.39,13.39,82500.0,13.43,13.45,13.39,13.39,82500.0
2008-08-14 13:30:00,13.38,13.4,13.37,13.38,55500.0,13.38,13.4,13.37,13.38,55500.0
2008-08-14 13:40:00,13.39,13.4,13.36,13.38,83400.0,13.39,13.4,13.36,13.38,83400.0
2008-08-14 13:50:00,13.38,13.39,13.37,13.38,62400.0,13.38,13.39,13.37,13.38,62400.0
2008-08-14 14:00:00,13.38,13.39,13.36,13.38,73200.0,13.38,13.39,13.36,13.38,73200.0
2008-08-14 14:10:00,13.38,13.41,13.37,13.39,91200.0,13.38,13.41,13.37,13.39,91200.0
2008-08-14 14:20:00,13.4,13.41,13.34,13.37,68100.0,13.4,13.41,13.34,13.37,68100.0
2008-08-14 14:30:00,13.36,13.38,13.32,13.32,96000.0,13.36,13.38,13.32,13.32,96000.0
2008-08-14 14:40:00,13.32,13.38,13.29,13.31,145200.0,13.32,13.38,13.29,13.31,145200.0
2008-08-14 14:50:00,13.3,13.37,13.3,13.33,135600.0,13.3,13.37,13.3,13.33,135600.0
2008-08-14 15:00:00,13.33,13.36,13.3,13.34,119700.0,13.33,13.36,13.3,13.34,119700.0
2008-08-14 15:10:00,13.35,13.38,13.31,13.37,90300.0,13.35,13.38,13.31,13.37,90300.0
2008-08-14 15:20:00,13.38,13.38,13.31,13.33,95400.0,13.38,13.38,13.31,13.33,95400.0
2008-08-14 15:30:00,13.33,13.37,13.32,13.36,174000.0,13.33,13.37,13.32,13.36,174000.0
2008-08-14 15:40:00,13.36,13.37,13.31,13.35,147900.0,13.36,13.37,13.31,13.35,147900.0
2008-08-14 15:50:00,13.34,13.37,13.32,13.34,231600.0,13.34,13.37,13.32,13.34,231600.0
2008-08-15 09:30:00,13.38,13.65,13.33,13.59,101700.0,13.38,13.65,13.33,13.59,101700.0
2008-08-15 09:40:00,13.6,13.66,13.58,13.65,87000.0,13.6,13.66,13.58,13.65,87000.0
2008-08-15 09:50:00,13.64,13.64,13.48,13.51,122100.0,13.64,13.64,13.48,13.51,122100.0
2008-08-15 10:00:00,13.51,13.51,13.33,13.45,152400.0,13.51,13.51,13.33,13.45,152400.0
2008-08-15 10:10:00,13.45,13.48,13.4,13.42,59700.0,13.45,13.48,13.4,13.42,59700.0
2008-08-15 10:20:00,13.43,13.47,13.38,13.41,84000.0,13.43,13.47,13.38,13.41,84000.0
2008-08-15 10:30:00,13.41,13.44,13.39,13.39,96000.0,13.41,13.44,13.39,13.39,96000.0
2008-08-15 10:40:00,13.39,13.48,13.39,13.45,83400.0,13.39,13.48,13.39,13.45,83400.0
2008-08-15 10:50:00,13.47,13.49,13.45,13.46,97800.0,13.47,13.49,13.45,13.46,97800.0
2008-08-15 11:00:00,13.46,13.46,13.38,13.38,136800.0,13.46,13.46,13.38,13.38,136800.0
2008-08-15 11:10:00,13.39,13.44,13.39,13.41,92700.0,13.39,13.44,13.39,13.41,92700.0
2008-08-15 11:20:00,13.41,13.44,13.39,13.42,225900.0,13.41,13.44,13.39,13.42,225900.0
2008-08-15 11:30:00,13.43,13.47,13.41,13.41,121500.0,13.43,13.47,13.41,13.41,121500.0
2008-08-15 11:40:00,13.41,13.41,13.36,13.4,70500.0,13.41,13.41,13.36,13.4,70500.0
2008-08-15 11:50:00,13.4,13.44,13.39,13.43,70500.0,13.4,13.44,13.39,13.43,70500.0
2008-08-15 12:00:00,13.42,13.45,13.41,13.41,66000.0,13.42,13.45,13.41,13.41,66000.0
2008-08-15 12:10:00,13.41,13.43,13.37,13.42,58500.0,13.41,13.43,13.37,13.42,58500.0
2008-08-15 12:20:00,13.42,13.42,13.35,13.37,75600.0,13.42,13.42,13.35,13.37,75600.0
2008-08-15 12:30:00,13.36,13.44,13.35,13.44,51900.0,13.36,13.44,13.35,13.44,51900.0
2008-08-15 12:40:00,13.44,13.44,13.38,13.42,67500.0,13.44,13.44,13.38,13.42,67500.0
2008-08-15 12:50:00,13.42,13.45,13.42,13.43,53100.0,13.42,13.45,13.42,13.43,53100.0
2008-08-15 13:00:00,13.43,13.46,13.42,13.44,52500.0,13.43,13.46,13.42,13.44,52500.0
2008-08-15 13:10:00,13.44,13.44,13.38,13.39,60900.0,13.44,13.44,13.38,13.39,60900.0
2008-08-15 13:20:00,13.39,13.42,13.39,13.39,62400.0,13.39,13.42,13.39,13.39,62400.0
2008-08-15 13:30:00,13.4,13.41,13.35,13.36,143100.0,13.4,13.41,13.35,13.36,143100.0
2008-08-15 13:40:00,13.36,13.37,13.35,13.36,38400.0,13.36,13.37,13.35,13.36,38400.0
2008-08-15 13:50:00,13.37,13.37,13.35,13.35,48000.0,13.37,13.37,13.35,13.35,48000.0
2008-08-15 14:00:00,13.35,13.36,13.27,13.3,188100.0,13.35,13.36,13.27,13.3,188100.0
2008-08-15 14:10:00,13.3,13.33,13.29,13.33,195600.0,13.3,13.33,13.29,13.33,195600.0
2008-08-15 14:20:00,13.33,13.33,13.27,13.3,204300.0,13.33,13.33,13.27,13.3,204300.0
2008-08-15 14:30:00,13.3,13.32,13.29,13.32,127200.0,13.3,13.32,13.29,13.32,127200.0
2008-08-15 14:40:00,13.32,13.36,13.32,13.34,239700.0,13.32,13.36,13.32,13.34,239700.0
2008-08-15 14:50:00,13.34,13.34,13.33,13.34,138000.0,13.34,13.34,13.33,13.34,138000.0
2008-08-15 15:00:00,13.34,13.38,13.33,13.37,98700.0,13.34,13.38,13.33,13.37,98700.0
2008-08-15 15:10:00,13.38,13.38,13.33,13.35,118200.0,13.38,13.38,13.33,13.35,118200.0
2008-08-15 15:20:00,13.35,13.41,13.35,13.38,226800.0,13.35,13.41,13.35,13.38,226800.0
2008-08-15 15:30:00,13.38,13.38,13.34,13.34,204300.0,13.38,13.38,13.34,13.34,204300.0
2008-08-15 15:40:00,13.34,13.35,13.33,13.34,235800.0,13.34,13.35,13.33,13.34,235800.0
2008-08-15 15:50:00,13.34,13.35,13.33,13.34,324300.0,13.34,13.35,13.33,13.34,324300.0
2008-08-18 09:30:00,13.43,13.52,13.39,13.47,139800.0,13.43,13.52,13.39,13.47,139800.0
2008-08-18 09:40:00,13.44,13.56,13.37,13.39,119100.0,13.44,13.56,13.37,13.39,119100.0
2008-08-18 09:50:00,13.37,13.43,13.34,13.43,112200.0,13.37,13.43,13.34,13.43,112200.0
2008-08-18 10:00:00,13.43,13.46,13.38,13.42,152100.0,13.43,13.46,13.38,13.42,152100.0
2008-08-18 10:10:00,13.42,13.45,13.39,13.4,90900.0,13.42,13.45,13.39,13.4,90900.0
2008-08-18 10:20:00,13.39,13.43,13.38,13.41,159300.0,13.39,13.43,13.38,13.41,159300.0
2008-08-18 10:30:00,13.42,13.44,13.37,13.4,144000.0,13.42,13.44,13.37,13.4,144000.0
2008-08-18 10:40:00,13.4,13.46,13.37,13.39,103200.0,13.4,13.46,13.37,13.39,103200.0
2008-08-18 10:50:00,13.39,13.45,13.39,13.43,82500.0,13.39,13.45,13.39,13.43,82500.0
2008-08-18 11:00:00,13.43,13.45,13.39,13.44,89100.0,13.43,13.45,13.39,13.44,89100.0
2008-08-18 11:10:00,13.44,13.45,13.4,13.42,90000.0,13.44,13.45,13.4,13.42,90000.0
2008-08-18 11:20:00,13.42,13.43,13.37,13.41,72300.0,13.42,13.43,13.37,13.41,72300.0
2008-08-18 11:30:00,13.41,13.43,13.39,13.41,63900.0,13.41,13.43,13.39,13.41,63900.0
2008-08-18 11:40:00,13.41,13.43,13.41,13.43,48300.0,13.41,13.43,13.41,13.43,48300.0
2008-08-18 11:50:00,13.43,13.44,13.36,13.36,89400.0,13.43,13.44,13.36,13.36,89400.0
2008-08-18 12:00:00,13.36,13.36,13.33,13.35,91500.0,13.36,13.36,13.33,13.35,91500.0
2008-08-18 12:10:00,13.35,13.38,13.34,13.36,64200.0,13.35,13.38,13.34,13.36,64200.0
2008-08-18 12:20:00,13.36,13.37,13.32,13.36,68400.0,13.36,13.37,13.32,13.36,68400.0
2008-08-18 12:30:00,13.38,13.4,13.36,13.39,100500.0,13.38,13.4,13.36,13.39,100500.0
2008-08-18 12:40:00,13.39,13.39,13.35,13.37,110100.0,13.39,13.39,13.35,13.37,110100.0
2008-08-18 12:50:00,13.37,13.37,13.33,13.35,117300.0,13.37,13.37,13.33,13.35,117300.0
2008-08-18 13:00:00,13.36,13.41,13.36,13.4,66300.0,13.36,13.41,13.36,13.4,66300.0
2008-08-18 13:10:00,13.4,13.41,13.37,13.38,109200.0,13.4,13.41,13.37,13.38,109200.0
2008-08-18 13:20:00,13.37,13.42,13.37,13.42,102300.0,13.37,13.42,13.37,13.42,102300.0
2008-08-18 13:30:00,13.41,13.41,13.39,13.41,42600.0,13.41,13.41,13.39,13.41,42600.0
2008-08-18 13:40:00,13.42,13.43,13.4,13.42,177900.0,13.42,13.43,13.4,13.42,177900.0
2008-08-18 13:50:00,13.42,13.43,13.39,13.41,105300.0,13.42,13.43,13.39,13.41,105300.0
2008-08-18 14:00:00,13.41,13.42,13.37,13.39,86700.0,13.41,13.42,13.37,13.39,86700.0
2008-08-18 14:10:00,13.39,13.41,13.37,13.37,101100.0,13.39,13.41,13.37,13.37,101100.0
2008-08-18 14:20:00,13.37,13.41,13.36,13.41,75300.0,13.37,13.41,13.36,13.41,75300.0
2008-08-18 14:30:00,13.4,13.41,13.38,13.38,96000.0,13.4,13.41,13.38,13.38,96000.0
2008-08-18 14:40:00,13.38,13.4,13.38,13.39,79200.0,13.38,13.4,13.38,13.39,79200.0
2008-08-18 14:50:00,13.39,13.4,13.35,13.38,79200.0,13.39,13.4,13.35,13.38,79200.0
2008-08-18 15:00:00,13.38,13.39,13.35,13.38,99600.0,13.38,13.39,13.35,13.38,99600.0
2008-08-18 15:10:00,13.38,13.4,13.35,13.39,132000.0,13.38,13.4,13.35,13.39,132000.0
2008-08-18 15:20:00,13.39,13.4,13.33,13.33,228900.0,13.39,13.4,13.33,13.33,228900.0
2008-08-18 15:30:00,13.33,13.4,13.33,13.38,154500.0,13.33,13.4,13.33,13.38,154500.0
2008-08-18 15:40:00,13.38,13.39,13.32,13.33,387000.0,13.38,13.39,13.32,13.33,387000.0
2008-08-18 15:50:00,13.33,13.41,13.33,13.38,287400.0,13.33,13.41,13.33,13.38,287400.0
2008-08-19 09:30:00,13.28,13.41,13.26,13.35,117000.0,13.28,13.41,13.26,13.35,117000.0
2008-08-19 09:40:00,13.33,13.34,13.27,13.27,123000.0,13.33,13.34,13.27,13.27,123000.0
2008-08-19 09:50:00,13.27,13.35,13.23,13.33,129600.0,13.27,13.35,13.23,13.33,129600.0
2008-08-19 10:00:00,13.33,13.33,13.27,13.29,142200.0,13.33,13.33,13.27,13.29,142200.0
2008-08-19 10:10:00,13.28,13.31,13.28,13.3,104100.0,13.28,13.31,13.28,13.3,104100.0
2008-08-19 10:20:00,13.3,13.3,13.27,13.28,99300.0,13.3,13.3,13.27,13.28,99300.0
2008-08-19 10:30:00,13.29,13.31,13.28,13.28,120000.0,13.29,13.31,13.28,13.28,120000.0
2008-08-19 10:40:00,13.3,13.32,13.27,13.31,94800.0,13.3,13.32,13.27,13.31,94800.0
2008-08-19 10:50:00,13.31,13.31,13.23,13.28,90900.0,13.31,13.31,13.23,13.28,90900.0
2008-08-19 11:00:00,13.27,13.28,13.25,13.25,88200.0,13.27,13.28,13.25,13.25,88200.0
2008-08-19 11:10:00,13.24,13.3,13.23,13.24,108300.0,13.24,13.3,13.23,13.24,108300.0
2008-08-19 11:20:00,13.23,13.27,13.21,13.27,72900.0,13.23,13.27,13.21,13.27,72900.0
2008-08-19 11:30:00,13.27,13.28,13.24,13.25,100800.0,13.27,13.28,13.24,13.25,100800.0
2008-08-19 11:40:00,13.25,13.3,13.25,13.28,152100.0,13.25,13.3,13.25,13.28,152100.0
2008-08-19 11:50:00,13.28,13.3,13.25,13.26,132900.0,13.28,13.3,13.25,13.26,132900.0
2008-08-19 12:00:00,13.25,13.26,13.17,13.17,134400.0,13.25,13.26,13.17,13.17,134400.0
2008-08-19 12:10:00,13.16,13.22,13.15,13.21,92700.0,13.16,13.22,13.15,13.21,92700.0
2008-08-19 12:20:00,13.23,13.24,13.18,13.19,45900.0,13.23,13.24,13.18,13.19,45900.0
2008-08-19 12:30:00,13.19,13.25,13.19,13.23,112800.0,13.19,13.25,13.19,13.23,112800.0
2008-08-19 12:40:00,13.23,13.23,13.17,13.18,102600.0,13.23,13.23,13.17,13.18,102600.0
2008-08-19 12:50:00,13.18,13.21,13.18,13.19,71700.0,13.18,13.21,13.18,13.19,71700.0
2008-08-19 13:00:00,13.19,13.2,13.16,13.2,62400.0,13.19,13.2,13.16,13.2,62400.0
2008-08-19 13:10:00,13.2,13.26,13.2,13.25,57900.0,13.2,13.26,13.2,13.25,57900.0
2008-08-19 13:20:00,13.24,13.27,13.23,13.24,75600.0,13.24,13.27,13.23,13.24,75600.0
2008-08-19 13:30:00,13.24,13.27,13.23,13.23,84300.0,13.24,13.27,13.23,13.23,84300.0
2008-08-19 13:40:00,13.24,13.28,13.23,13.25,129600.0,13.24,13.28,13.23,13.25,129600.0
2008-08-19 13:50:00,13.25,13.25,13.18,13.18,105900.0,13.25,13.25,13.18,13.18,105900.0
2008-08-19 14:00:00,13.18,13.22,13.18,13.22,66600.0,13.18,13.22,13.18,13.22,66600.0
2008-08-19 14:10:00,13.22,13.23,13.18,13.18,65400.0,13.22,13.23,13.18,13.18,65400.0
2008-08-19 14:20:00,13.19,13.2,13.16,13.18,76500.0,13.19,13.2,13.16,13.18,76500.0
2008-08-19 14:30:00,13.17,13.21,13.17,13.19,53400.0,13.17,13.21,13.17,13.19,53400.0
2008-08-19 14:40:00,13.19,13.24,13.18,13.23,85500.0,13.19,13.24,13.18,13.23,85500.0
2008-08-19 14:50:00,13.23,13.26,13.22,13.22,114900.0,13.23,13.26,13.22,13.22,114900.0
2008-08-19 15:00:00,13.22,13.23,13.16,13.17,128100.0,13.22,13.23,13.16,13.17,128100.0
2008-08-19 15:10:00,13.17,13.19,13.16,13.17,140400.0,13.17,13.19,13.16,13.17,140400.0
2008-08-19 15:20:00,13.16,13.2,13.14,13.16,166500.0,13.16,13.2,13.14,13.16,166500.0
2008-08-19 15:30:00,13.15,13.16,13.13,13.14,199800.0,13.15,13.16,13.13,13.14,199800.0
2008-08-19 15:40:00,13.13,13.15,13.1,13.13,264000.0,13.13,13.15,13.1,13.13,264000.0
2008-08-19 15:50:00,13.13,13.18,13.11,13.16,180300.0,13.13,13.18,13.11,13.16,180300.0
2008-08-20 09:30:00,13.26,13.42,13.22,13.29,129600.0,13.26,13.42,13.22,13.29,129600.0
2008-08-20 09:40:00,13.28,13.31,13.18,13.22,208800.0,13.28,13.31,13.18,13.22,208800.0
2008-08-20 09:50:00,13.22,13.27,13.18,13.2,279300.0,13.22,13.27,13.18,13.2,279300.0
2008-08-20 10:00:00,13.21,13.22,13.12,13.17,136200.0,13.21,13.22,13.12,13.17,136200.0
2008-08-20 10:10:00,13.17,13.35,13.17,13.31,105900.0,13.17,13.35,13.17,13.31,105900.0
2008-08-20 10:20:00,13.32,13.39,13.3,13.32,54000.0,13.32,13.39,13.3,13.32,54000.0
2008-08-20 10:30:00,13.32,13.45,13.26,13.35,177600.0,13.32,13.45,13.26,13.35,177600.0
2008-08-20 10:40:00,13.34,13.34,13.27,13.31,108900.0,13.34,13.34,13.27,13.31,108900.0
2008-08-20 10:50:00,13.31,13.37,13.28,13.37,144300.0,13.31,13.37,13.28,13.37,144300.0
2008-08-20 11:00:00,13.37,13.38,13.3,13.33,142500.0,13.37,13.38,13.3,13.33,142500.0
2008-08-20 11:10:00,13.33,13.39,13.32,13.34,129000.0,13.33,13.39,13.32,13.34,129000.0
2008-08-20 11:20:00,13.33,13.34,13.32,13.33,42000.0,13.33,13.34,13.32,13.33,42000.0
2008-08-20 11:30:00,13.32,13.33,13.23,13.24,70500.0,13.32,13.33,13.23,13.24,70500.0
2008-08-20 11:40:00,13.24,13.25,13.21,13.24,88500.0,13.24,13.25,13.21,13.24,88500.0
2008-08-20 11:50:00,13.25,13.28,13.25,13.26,65700.0,13.25,13.28,13.25,13.26,65700.0
2008-08-20 12:00:00,13.26,13.27,13.17,13.17,67500.0,13.26,13.27,13.17,13.17,67500.0
2008-08-20 12:10:00,13.17,13.18,13.13,13.14,103200.0,13.17,13.18,13.13,13.14,103200.0
2008-08-20 12:20:00,13.13,13.2,13.12,13.18,44100.0,13.13,13.2,13.12,13.18,44100.0
2008-08-20 12:30:00,13.18,13.19,13.15,13.16,39900.0,13.18,13.19,13.15,13.16,39900.0
2008-08-20 12:40:00,13.15,13.17,13.14,13.14,36900.0,13.15,13.17,13.14,13.14,36900.0
2008-08-20 12:50:00,13.15,13.15,13.11,13.13,233700.0,13.15,13.15,13.11,13.13,233700.0
2008-08-20 13:00:00,13.13,13.13,13.12,13.13,105900.0,13.13,13.13,13.12,13.13,105900.0
2008-08-20 13:10:00,13.13,13.14,13.12,13.12,166800.0,13.13,13.14,13.12,13.12,166800.0
2008-08-20 13:20:00,13.12,13.13,13.11,13.13,108000.0,13.12,13.13,13.11,13.13,108000.0
2008-08-20 13:30:00,13.13,13.13,13.11,13.11,106800.0,13.13,13.13,13.11,13.11,106800.0
2008-08-20 13:40:00,13.11,13.12,13.09,13.11,74100.0,13.11,13.12,13.09,13.11,74100.0
2008-08-20 13:50:00,13.11,13.12,13.1,13.11,37200.0,13.11,13.12,13.1,13.11,37200.0
2008-08-20 14:00:00,13.11,13.11,13.05,13.05,65400.0,13.11,13.11,13.05,13.05,65400.0
2008-08-20 14:10:00,13.05,13.05,12.98,12.99,86100.0,13.05,13.05,12.98,12.99,86100.0
2008-08-20 14:20:00,12.98,13.02,12.97,13.0,300300.0,12.98,13.02,12.97,13.0,300300.0
2008-08-20 14:30:00,13.02,13.03,13.0,13.02,56700.0,13.02,13.03,13.0,13.02,56700.0
2008-08-20 14:40:00,13.02,13.05,13.01,13.02,58200.0,13.02,13.05,13.01,13.02,58200.0
2008-08-20 14:50:00,13.02,13.07,13.01,13.06,86100.0,13.02,13.07,13.01,13.06,86100.0
2008-08-20 15:00:00,13.06,13.07,13.01,13.01,116100.0,13.06,13.07,13.01,13.01,116100.0
2008-08-20 15:10:00,13.01,13.06,13.01,13.04,212100.0,13.01,13.06,13.01,13.04,212100.0
2008-08-20 15:20:00,13.04,13.07,13.01,13.05,177300.0,13.04,13.07,13.01,13.05,177300.0
2008-08-20 15:30:00,13.05,13.08,13.03,13.06,179700.0,13.05,13.08,13.03,13.06,179700.0
2008-08-20 15:40:00,13.05,13.08,13.05,13.05,153600.0,13.05,13.08,13.05,13.05,153600.0
2008-08-20 15:50:00,13.05,13.06,13.03,13.06,187800.0,13.05,13.06,13.03,13.06,187800.0
2008-08-21 09:30:00,12.98,13.02,12.92,12.95,144900.0,12.98,13.02,12.92,12.95,144900.0
2008-08-21 09:40:00,12.95,13.04,12.92,13.02,117900.0,12.95,13.04,12.92,13.02,117900.0
2008-08-21 09:50:00,13.02,13.12,13.0,13.1,152700.0,13.02,13.12,13.0,13.1,152700.0
2008-08-21 10:00:00,13.09,13.16,13.06,13.07,201000.0,13.09,13.16,13.06,13.07,201000.0
2008-08-21 10:10:00,13.07,13.07,12.98,13.06,107400.0,13.07,13.07,12.98,13.06,107400.0
2008-08-21 10:20:00,13.07,13.08,12.99,13.03,124500.0,13.07,13.08,12.99,13.03,124500.0
2008-08-21 10:30:00,13.02,13.02,12.97,13.0,136800.0,13.02,13.02,12.97,13.0,136800.0
2008-08-21 10:40:00,12.99,13.01,12.97,13.0,130800.0,12.99,13.01,12.97,13.0,130800.0
2008-08-21 10:50:00,13.0,13.05,12.98,13.04,108600.0,13.0,13.05,12.98,13.04,108600.0
2008-08-21 11:00:00,13.04,13.05,12.99,13.0,65400.0,13.04,13.05,12.99,13.0,65400.0
2008-08-21 11:10:00,13.01,13.02,13.0,13.01,63600.0,13.01,13.02,13.0,13.01,63600.0
2008-08-21 11:20:00,13.02,13.07,13.01,13.06,79800.0,13.02,13.07,13.01,13.06,79800.0
2008-08-21 11:30:00,13.06,13.06,13.02,13.06,76800.0,13.06,13.06,13.02,13.06,76800.0
2008-08-21 11:40:00,13.06,13.09,13.06,13.07,86700.0,13.06,13.09,13.06,13.07,86700.0
2008-08-21 11:50:00,13.07,13.08,13.04,13.07,48600.0,13.07,13.08,13.04,13.07,48600.0
2008-08-21 12:00:00,13.08,13.09,12.99,13.01,199800.0,13.08,13.09,12.99,13.01,199800.0
2008-08-21 12:10:00,13.0,13.02,12.97,12.99,222600.0,13.0,13.02,12.97,12.99,222600.0
2008-08-21 12:20:00,12.99,13.01,12.94,12.96,279600.0,12.99,13.01,12.94,12.96,279600.0
2008-08-21 12:30:00,12.96,12.98,12.92,12.93,286200.0,12.96,12.98,12.92,12.93,286200.0
2008-08-21 12:40:00,12.93,13.02,12.89,13.02,189900.0,12.93,13.02,12.89,13.02,189900.0
2008-08-21 12:50:00,13.03,13.05,13.02,13.04,39300.0,13.03,13.05,13.02,13.04,39300.0
2008-08-21 13:00:00,13.04,13.08,13.04,13.07,61500.0,13.04,13.08,13.04,13.07,61500.0
2008-08-21 13:10:00,13.07,13.11,13.06,13.11,63900.0,13.07,13.11,13.06,13.11,63900.0
2008-08-21 13:20:00,13.11,13.11,13.07,13.08,64500.0,13.11,13.11,13.07,13.08,64500.0
2008-08-21 13:30:00,13.08,13.13,13.07,13.13,61500.0,13.08,13.13,13.07,13.13,61500.0
2008-08-21 13:40:00,13.13,13.13,13.06,13.09,70500.0,13.13,13.13,13.06,13.09,70500.0
2008-08-21 13:50:00,13.08,13.1,13.06,13.07,180300.0,13.08,13.1,13.06,13.07,180300.0
2008-08-21 14:00:00,13.07,13.1,13.04,13.1,120300.0,13.07,13.1,13.04,13.1,120300.0
2008-08-21 14:10:00,13.09,13.15,13.09,13.12,105600.0,13.09,13.15,13.09,13.12,105600.0
2008-08-21 14:20:00,13.13,13.14,13.1,13.1,88500.0,13.13,13.14,13.1,13.1,88500.0
2008-08-21 14:30:00,13.11,13.15,13.11,13.13,123300.0,13.11,13.15,13.11,13.13,123300.0
2008-08-21 14:40:00,13.13,13.14,13.11,13.12,108000.0,13.13,13.14,13.11,13.12,108000.0
2008-08-21 14:50:00,13.12,13.15,13.11,13.13,143700.0,13.12,13.15,13.11,13.13,143700.0
2008-08-21 15:00:00,13.13,13.14,13.09,13.11,143700.0,13.13,13.14,13.09,13.11,143700.0
2008-08-21 15:10:00,13.11,13.15,13.1,13.12,96300.0,13.11,13.15,13.1,13.12,96300.0
2008-08-21 15:20:00,13.11,13.14,13.08,13.09,102600.0,13.11,13.14,13.08,13.09,102600.0
2008-08-21 15:30:00,13.08,13.12,13.07,13.1,123300.0,13.08,13.12,13.07,13.1,123300.0
2008-08-21 15:40:00,13.11,13.13,13.09,13.1,155400.0,13.11,13.13,13.09,13.1,155400.0
2008-08-21 15:50:00,13.1,13.14,13.1,13.13,206700.0,13.1,13.14,13.1,13.13,206700.0
2008-08-22 09:30:00,13.16,13.41,13.08,13.32,102300.0,13.16,13.41,13.08,13.32,102300.0
2008-08-22 09:40:00,13.32,13.34,13.24,13.32,156300.0,13.32,13.34,13.24,13.32,156300.0
2008-08-22 09:50:00,13.32,13.32,13.24,13.28,165600.0,13.32,13.32,13.24,13.28,165600.0
2008-08-22 10:00:00,13.3,13.32,13.21,13.21,185100.0,13.3,13.32,13.21,13.21,185100.0
2008-08-22 10:10:00,13.21,13.36,13.21,13.34,138000.0,13.21,13.36,13.21,13.34,138000.0
2008-08-22 10:20:00,13.34,13.36,13.32,13.36,133500.0,13.34,13.36,13.32,13.36,133500.0
2008-08-22 10:30:00,13.35,13.39,13.34,13.38,75000.0,13.35,13.39,13.34,13.38,75000.0
2008-08-22 10:40:00,13.38,13.39,13.36,13.37,112200.0,13.38,13.39,13.36,13.37,112200.0
2008-08-22 10:50:00,13.38,13.39,13.34,13.35,103500.0,13.38,13.39,13.34,13.35,103500.0
2008-08-22 11:00:00,13.34,13.37,13.33,13.35,34200.0,13.34,13.37,13.33,13.35,34200.0
2008-08-22 11:10:00,13.35,13.37,13.32,13.35,31200.0,13.35,13.37,13.32,13.35,31200.0
2008-08-22 11:20:00,13.36,13.37,13.34,13.35,37800.0,13.36,13.37,13.34,13.35,37800.0
2008-08-22 11:30:00,13.35,13.36,13.33,13.33,46200.0,13.35,13.36,13.33,13.33,46200.0
2008-08-22 11:40:00,13.33,13.34,13.3,13.31,48600.0,13.33,13.34,13.3,13.31,48600.0
2008-08-22 11:50:00,13.31,13.33,13.28,13.33,22500.0,13.31,13.33,13.28,13.33,22500.0
2008-08-22 12:00:00,13.31,13.31,13.23,13.26,52200.0,13.31,13.31,13.23,13.26,52200.0
2008-08-22 12:10:00,13.26,13.32,13.26,13.29,53400.0,13.26,13.32,13.26,13.29,53400.0
2008-08-22 12:20:00,13.29,13.33,13.28,13.33,45900.0,13.29,13.33,13.28,13.33,45900.0
2008-08-22 12:30:00,13.33,13.34,13.29,13.29,81900.0,13.33,13.34,13.29,13.29,81900.0
2008-08-22 12:40:00,13.3,13.35,13.3,13.34,65700.0,13.3,13.35,13.3,13.34,65700.0
2008-08-22 12:50:00,13.34,13.35,13.32,13.34,66300.0,13.34,13.35,13.32,13.34,66300.0
2008-08-22 13:00:00,13.33,13.36,13.32,13.35,85200.0,13.33,13.36,13.32,13.35,85200.0
2008-08-22 13:10:00,13.35,13.35,13.33,13.33,144000.0,13.35,13.35,13.33,13.33,144000.0
2008-08-22 13:20:00,13.33,13.36,13.33,13.35,101100.0,13.33,13.36,13.33,13.35,101100.0
2008-08-22 13:30:00,13.35,13.36,13.33,13.35,53100.0,13.35,13.36,13.33,13.35,53100.0
2008-08-22 13:40:00,13.34,13.39,13.34,13.38,33300.0,13.34,13.39,13.34,13.38,33300.0
2008-08-22 13:50:00,13.39,13.41,13.37,13.39,72900.0,13.39,13.41,13.37,13.39,72900.0
2008-08-22 14:00:00,13.39,13.42,13.37,13.37,89100.0,13.39,13.42,13.37,13.37,89100.0
2008-08-22 14:10:00,13.38,13.41,13.38,13.4,44400.0,13.38,13.41,13.38,13.4,44400.0
2008-08-22 14:20:00,13.41,13.45,13.41,13.44,51600.0,13.41,13.45,13.41,13.44,51600.0
2008-08-22 14:30:00,13.44,13.44,13.42,13.44,49800.0,13.44,13.44,13.42,13.44,49800.0
2008-08-22 14:40:00,13.44,13.45,13.39,13.39,98700.0,13.44,13.45,13.39,13.39,98700.0
2008-08-22 14:50:00,13.39,13.42,13.38,13.42,61500.0,13.39,13.42,13.38,13.42,61500.0
2008-08-22 15:00:00,13.42,13.42,13.4,13.42,55200.0,13.42,13.42,13.4,13.42,55200.0
2008-08-22 15:10:00,13.42,13.45,13.41,13.44,126900.0,13.42,13.45,13.41,13.44,126900.0
2008-08-22 15:20:00,13.44,13.46,13.44,13.46,90600.0,13.44,13.46,13.44,13.46,90600.0
2008-08-22 15:30:00,13.45,13.5,13.45,13.48,132000.0,13.45,13.5,13.45,13.48,132000.0
2008-08-22 15:40:00,13.48,13.5,13.48,13.5,100200.0,13.48,13.5,13.48,13.5,100200.0
2008-08-22 15:50:00,13.5,13.52,13.46,13.5,215700.0,13.5,13.52,13.46,13.5,215700.0
2008-08-25 09:30:00,13.46,13.5,13.27,13.27,126600.0,13.46,13.5,13.27,13.27,126600.0
2008-08-25 09:40:00,13.28,13.28,13.16,13.17,200400.0,13.28,13.28,13.16,13.17,200400.0
2008-08-25 09:50:00,13.16,13.23,13.16,13.2,113400.0,13.16,13.23,13.16,13.2,113400.0
2008-08-25 10:00:00,13.21,13.24,13.17,13.2,177900.0,13.21,13.24,13.17,13.2,177900.0
2008-08-25 10:10:00,13.21,13.24,13.17,13.2,81900.0,13.21,13.24,13.17,13.2,81900.0
2008-08-25 10:20:00,13.19,13.22,13.16,13.16,102000.0,13.19,13.22,13.16,13.16,102000.0
2008-08-25 10:30:00,13.16,13.21,13.15,13.18,84900.0,13.16,13.21,13.15,13.18,84900.0
2008-08-25 10:40:00,13.2,13.22,13.13,13.13,50400.0,13.2,13.22,13.13,13.13,50400.0
2008-08-25 10:50:00,13.13,13.13,13.04,13.07,99900.0,13.13,13.13,13.04,13.07,99900.0
2008-08-25 11:00:00,13.06,13.07,13.0,13.04,293700.0,13.06,13.07,13.0,13.04,293700.0
2008-08-25 11:10:00,13.05,13.07,13.0,13.02,55500.0,13.05,13.07,13.0,13.02,55500.0
2008-08-25 11:20:00,13.02,13.03,12.98,13.02,58800.0,13.02,13.03,12.98,13.02,58800.0
2008-08-25 11:30:00,13.02,13.03,12.99,13.03,51900.0,13.02,13.03,12.99,13.03,51900.0
2008-08-25 11:40:00,13.03,13.03,13.0,13.01,65400.0,13.03,13.03,13.0,13.01,65400.0
2008-08-25 11:50:00,13.01,13.03,12.98,13.0,328800.0,13.01,13.03,12.98,13.0,328800.0
2008-08-25 12:00:00,13.0,13.01,12.93,12.94,230100.0,13.0,13.01,12.93,12.94,230100.0
2008-08-25 12:10:00,12.94,12.96,12.89,12.96,167700.0,12.94,12.96,12.89,12.96,167700.0
2008-08-25 12:20:00,12.97,13.0,12.91,12.93,89100.0,12.97,13.0,12.91,12.93,89100.0
2008-08-25 12:30:00,12.94,12.96,12.92,12.95,82200.0,12.94,12.96,12.92,12.95,82200.0
2008-08-25 12:40:00,12.95,13.0,12.95,12.95,87600.0,12.95,13.0,12.95,12.95,87600.0
2008-08-25 12:50:00,12.95,13.01,12.93,12.99,98400.0,12.95,13.01,12.93,12.99,98400.0
2008-08-25 13:00:00,12.99,13.03,12.99,13.03,170100.0,12.99,13.03,12.99,13.03,170100.0
2008-08-25 13:10:00,13.01,13.02,12.99,13.0,49200.0,13.01,13.02,12.99,13.0,49200.0
2008-08-25 13:20:00,13.0,13.04,13.0,13.01,53700.0,13.0,13.04,13.0,13.01,53700.0
2008-08-25 13:30:00,13.01,13.03,12.99,13.01,44400.0,13.01,13.03,12.99,13.01,44400.0
2008-08-25 13:40:00,13.01,13.03,13.0,13.02,119100.0,13.01,13.03,13.0,13.02,119100.0
2008-08-25 13:50:00,13.01,13.04,13.01,13.02,81300.0,13.01,13.04,13.01,13.02,81300.0
2008-08-25 14:00:00,13.02,13.04,13.0,13.0,85800.0,13.02,13.04,13.0,13.0,85800.0
2008-08-25 14:10:00,13.0,13.02,12.98,13.01,58500.0,13.0,13.02,12.98,13.01,58500.0
2008-08-25 14:20:00,13.0,13.03,12.98,12.99,59400.0,13.0,13.03,12.98,12.99,59400.0
2008-08-25 14:30:00,12.99,13.0,12.97,12.97,46800.0,12.99,13.0,12.97,12.97,46800.0
2008-08-25 14:40:00,12.97,13.03,12.96,13.01,70500.0,12.97,13.03,12.96,13.01,70500.0
2008-08-25 14:50:00,13.01,13.02,12.96,12.98,66900.0,13.01,13.02,12.96,12.98,66900.0
2008-08-25 15:00:00,12.98,13.0,12.97,12.98,61500.0,12.98,13.0,12.97,12.98,61500.0
2008-08-25 15:10:00,12.98,13.01,12.97,13.01,92100.0,12.98,13.01,12.97,13.01,92100.0
2008-08-25 15:20:00,13.0,13.01,12.98,13.0,100800.0,13.0,13.01,12.98,13.0,100800.0
2008-08-25 15:30:00,13.0,13.02,12.99,13.0,121500.0,13.0,13.02,12.99,13.0,121500.0
2008-08-25 15:40:00,13.01,13.02,12.98,13.0,141000.0,13.01,13.02,12.98,13.0,141000.0
2008-08-25 15:50:00,13.0,13.0,12.97,12.99,180900.0,13.0,13.0,12.97,12.99,180900.0
2008-08-26 09:30:00,13.07,13.15,12.84,12.9,108000.0,13.07,13.15,12.84,12.9,108000.0
2008-08-26 09:40:00,12.9,12.97,12.85,12.94,230700.0,12.9,12.97,12.85,12.94,230700.0
2008-08-26 09:50:00,12.94,12.95,12.9,12.92,235800.0,12.94,12.95,12.9,12.92,235800.0
2008-08-26 10:00:00,12.92,12.97,12.88,12.88,171600.0,12.92,12.97,12.88,12.88,171600.0
2008-08-26 10:10:00,12.88,12.93,12.88,12.92,119700.0,12.88,12.93,12.88,12.92,119700.0
2008-08-26 10:20:00,12.92,12.93,12.89,12.93,251700.0,12.92,12.93,12.89,12.93,251700.0
2008-08-26 10:30:00,12.93,13.1,12.93,13.07,187200.0,12.93,13.1,12.93,13.07,187200.0
2008-08-26 10:40:00,13.06,13.09,12.95,12.95,126300.0,13.06,13.09,12.95,12.95,126300.0
2008-08-26 10:50:00,12.95,12.95,12.91,12.93,211500.0,12.95,12.95,12.91,12.93,211500.0
2008-08-26 11:00:00,12.93,12.95,12.82,12.85,229200.0,12.93,12.95,12.82,12.85,229200.0
2008-08-26 11:10:00,12.85,12.93,12.83,12.92,134700.0,12.85,12.93,12.83,12.92,134700.0
2008-08-26 11:20:00,12.92,12.94,12.9,12.92,212700.0,12.92,12.94,12.9,12.92,212700.0
2008-08-26 11:30:00,12.92,12.92,12.87,12.92,167100.0,12.92,12.92,12.87,12.92,167100.0
2008-08-26 11:40:00,12.91,12.92,12.9,12.9,117000.0,12.91,12.92,12.9,12.9,117000.0
2008-08-26 11:50:00,12.91,12.92,12.88,12.9,132300.0,12.91,12.92,12.88,12.9,132300.0
2008-08-26 12:00:00,12.9,12.92,12.88,12.91,193800.0,12.9,12.92,12.88,12.91,193800.0
2008-08-26 12:10:00,12.91,12.91,12.88,12.9,82500.0,12.91,12.91,12.88,12.9,82500.0
2008-08-26 12:20:00,12.91,12.92,12.88,12.88,152400.0,12.91,12.92,12.88,12.88,152400.0
2008-08-26 12:30:00,12.89,12.92,12.88,12.9,91200.0,12.89,12.92,12.88,12.9,91200.0
2008-08-26 12:40:00,12.9,12.92,12.89,12.89,225300.0,12.9,12.92,12.89,12.89,225300.0
2008-08-26 12:50:00,12.89,12.91,12.88,12.9,42300.0,12.89,12.91,12.88,12.9,42300.0
2008-08-26 13:00:00,12.9,12.91,12.88,12.89,151200.0,12.9,12.91,12.88,12.89,151200.0
2008-08-26 13:10:00,12.89,12.89,12.87,12.87,90600.0,12.89,12.89,12.87,12.87,90600.0
2008-08-26 13:20:00,12.87,12.92,12.87,12.88,399900.0,12.87,12.92,12.87,12.88,399900.0
2008-08-26 13:30:00,12.88,12.88,12.84,12.86,345600.0,12.88,12.88,12.84,12.86,345600.0
2008-08-26 13:40:00,12.86,12.88,12.85,12.88,289800.0,12.86,12.88,12.85,12.88,289800.0
2008-08-26 13:50:00,12.88,12.9,12.87,12.9,193500.0,12.88,12.9,12.87,12.9,193500.0
2008-08-26 14:00:00,12.9,12.9,12.85,12.87,203400.0,12.9,12.9,12.85,12.87,203400.0
2008-08-26 14:10:00,12.87,12.89,12.86,12.88,163800.0,12.87,12.89,12.86,12.88,163800.0
2008-08-26 14:20:00,12.88,12.89,12.87,12.88,224400.0,12.88,12.89,12.87,12.88,224400.0
2008-08-26 14:30:00,12.88,12.88,12.86,12.88,158400.0,12.88,12.88,12.86,12.88,158400.0
2008-08-26 14:40:00,12.88,12.88,12.82,12.82,222600.0,12.88,12.88,12.82,12.82,222600.0
2008-08-26 14:50:00,12.82,12.85,12.8,12.81,148800.0,12.82,12.85,12.8,12.81,148800.0
2008-08-26 15:00:00,12.81,12.84,12.8,12.84,345600.0,12.81,12.84,12.8,12.84,345600.0
2008-08-26 15:10:00,12.84,12.94,12.84,12.94,223800.0,12.84,12.94,12.84,12.94,223800.0
2008-08-26 15:20:00,12.93,12.96,12.91,12.96,133800.0,12.93,12.96,12.91,12.96,133800.0
2008-08-26 15:30:00,12.96,13.01,12.95,13.0,228300.0,12.96,13.01,12.95,13.0,228300.0
2008-08-26 15:40:00,13.0,13.02,12.99,13.0,414900.0,13.0,13.02,12.99,13.0,414900.0
2008-08-26 15:50:00,13.0,13.06,13.0,13.03,387300.0,13.0,13.06,13.0,13.03,387300.0
2008-08-27 09:30:00,12.23,12.34,12.1,12.33,1762200.0,12.23,12.34,12.1,12.33,1762200.0
2008-08-27 09:40:00,12.32,12.41,12.25,12.41,1257300.0,12.32,12.41,12.25,12.41,1257300.0
2008-08-27 09:50:00,12.41,12.5,12.3,12.5,1081800.0,12.41,12.5,12.3,12.5,1081800.0
2008-08-27 10:00:00,12.48,12.63,12.47,12.58,1255500.0,12.48,12.63,12.47,12.58,1255500.0
2008-08-27 10:10:00,12.58,12.69,12.55,12.67,878100.0,12.58,12.69,12.55,12.67,878100.0
2008-08-27 10:20:00,12.68,12.75,12.64,12.69,403200.0,12.68,12.75,12.64,12.69,403200.0
2008-08-27 10:30:00,12.69,12.78,12.67,12.68,587400.0,12.69,12.78,12.67,12.68,587400.0
2008-08-27 10:40:00,12.68,12.72,12.62,12.66,422700.0,12.68,12.72,12.62,12.66,422700.0
2008-08-27 10:50:00,12.66,12.68,12.57,12.65,327000.0,12.66,12.68,12.57,12.65,327000.0
2008-08-27 11:00:00,12.65,12.65,12.57,12.58,336900.0,12.65,12.65,12.57,12.58,336900.0
2008-08-27 11:10:00,12.58,12.59,12.52,12.54,278700.0,12.58,12.59,12.52,12.54,278700.0
2008-08-27 11:20:00,12.55,12.59,12.5,12.5,286500.0,12.55,12.59,12.5,12.5,286500.0
2008-08-27 11:30:00,12.5,12.59,12.49,12.58,209400.0,12.5,12.59,12.49,12.58,209400.0
2008-08-27 11:40:00,12.59,12.64,12.53,12.63,1173900.0,12.59,12.64,12.53,12.63,1173900.0
2008-08-27 11:50:00,12.62,12.68,12.6,12.66,332400.0,12.62,12.68,12.6,12.66,332400.0
2008-08-27 12:00:00,12.66,12.68,12.65,12.66,264900.0,12.66,12.68,12.65,12.66,264900.0
2008-08-27 12:10:00,12.67,12.69,12.64,12.68,155100.0,12.67,12.69,12.64,12.68,155100.0
2008-08-27 12:20:00,12.68,12.72,12.68,12.68,115200.0,12.68,12.72,12.68,12.68,115200.0
2008-08-27 12:30:00,12.68,12.7,12.68,12.69,159300.0,12.68,12.7,12.68,12.69,159300.0
2008-08-27 12:40:00,12.68,12.73,12.68,12.72,176100.0,12.68,12.73,12.68,12.72,176100.0
2008-08-27 12:50:00,12.72,12.78,12.72,12.75,287700.0,12.72,12.78,12.72,12.75,287700.0
2008-08-27 13:00:00,12.75,12.78,12.75,12.76,269100.0,12.75,12.78,12.75,12.76,269100.0
2008-08-27 13:10:00,12.76,12.78,12.73,12.74,149700.0,12.76,12.78,12.73,12.74,149700.0
2008-08-27 13:20:00,12.74,12.76,12.74,12.75,178200.0,12.74,12.76,12.74,12.75,178200.0
2008-08-27 13:30:00,12.75,12.82,12.75,12.8,206700.0,12.75,12.82,12.75,12.8,206700.0
2008-08-27 13:40:00,12.8,12.87,12.79,12.83,295200.0,12.8,12.87,12.79,12.83,295200.0
2008-08-27 13:50:00,12.84,12.84,12.79,12.81,238200.0,12.84,12.84,12.79,12.81,238200.0
2008-08-27 14:00:00,12.81,12.82,12.74,12.75,294000.0,12.81,12.82,12.74,12.75,294000.0
2008-08-27 14:10:00,12.75,12.75,12.61,12.64,397200.0,12.75,12.75,12.61,12.64,397200.0
2008-08-27 14:20:00,12.64,12.67,12.61,12.62,267600.0,12.64,12.67,12.61,12.62,267600.0
2008-08-27 14:30:00,12.62,12.68,12.59,12.64,201300.0,12.62,12.68,12.59,12.64,201300.0
2008-08-27 14:40:00,12.64,12.72,12.64,12.68,142800.0,12.64,12.72,12.64,12.68,142800.0
2008-08-27 14:50:00,12.68,12.68,12.6,12.64,234600.0,12.68,12.68,12.6,12.64,234600.0
2008-08-27 15:00:00,12.63,12.66,12.59,12.65,175800.0,12.63,12.66,12.59,12.65,175800.0
2008-08-27 15:10:00,12.65,12.65,12.55,12.56,262200.0,12.65,12.65,12.55,12.56,262200.0
2008-08-27 15:20:00,12.56,12.61,12.53,12.55,300600.0,12.56,12.61,12.53,12.55,300600.0
2008-08-27 15:30:00,12.55,12.55,12.48,12.54,435900.0,12.55,12.55,12.48,12.54,435900.0
2008-08-27 15:40:00,12.54,12.63,12.53,12.6,585300.0,12.54,12.63,12.53,12.6,585300.0
2008-08-27 15:50:00,12.6,12.67,12.6,12.65,503400.0,12.6,12.67,12.6,12.65,503400.0
2008-08-28 09:30:00,12.59,12.77,12.5,12.71,129900.0,12.59,12.77,12.5,12.71,129900.0
2008-08-28 09:40:00,12.7,12.76,12.66,12.67,159300.0,12.7,12.76,12.66,12.67,159300.0
2008-08-28 09:50:00,12.68,12.75,12.66,12.74,148500.0,12.68,12.75,12.66,12.74,148500.0
2008-08-28 10:00:00,12.73,12.73,12.65,12.67,225900.0,12.73,12.73,12.65,12.67,225900.0
2008-08-28 10:10:00,12.67,12.73,12.67,12.7,103200.0,12.67,12.73,12.67,12.7,103200.0
2008-08-28 10:20:00,12.69,12.75,12.67,12.74,155100.0,12.69,12.75,12.67,12.74,155100.0
2008-08-28 10:30:00,12.74,12.8,12.73,12.79,174000.0,12.74,12.8,12.73,12.79,174000.0
2008-08-28 10:40:00,12.79,12.86,12.78,12.83,151200.0,12.79,12.86,12.78,12.83,151200.0
2008-08-28 10:50:00,12.83,12.84,12.8,12.83,125400.0,12.83,12.84,12.8,12.83,125400.0
2008-08-28 11:00:00,12.83,12.84,12.8,12.81,95100.0,12.83,12.84,12.8,12.81,95100.0
2008-08-28 11:10:00,12.81,12.88,12.81,12.86,142200.0,12.81,12.88,12.81,12.86,142200.0
2008-08-28 11:20:00,12.86,12.87,12.82,12.85,122700.0,12.86,12.87,12.82,12.85,122700.0
2008-08-28 11:30:00,12.84,12.87,12.84,12.85,87000.0,12.84,12.87,12.84,12.85,87000.0
2008-08-28 11:40:00,12.85,12.92,12.83,12.91,140700.0,12.85,12.92,12.83,12.91,140700.0
2008-08-28 11:50:00,12.9,12.93,12.9,12.92,149400.0,12.9,12.93,12.9,12.92,149400.0
2008-08-28 12:00:00,12.92,12.93,12.85,12.89,161400.0,12.92,12.93,12.85,12.89,161400.0
2008-08-28 12:10:00,12.89,12.91,12.86,12.87,94800.0,12.89,12.91,12.86,12.87,94800.0
2008-08-28 12:20:00,12.87,12.91,12.87,12.89,76800.0,12.87,12.91,12.87,12.89,76800.0
2008-08-28 12:30:00,12.89,12.9,12.83,12.84,69600.0,12.89,12.9,12.83,12.84,69600.0
2008-08-28 12:40:00,12.85,12.87,12.84,12.86,55200.0,12.85,12.87,12.84,12.86,55200.0
2008-08-28 12:50:00,12.86,12.9,12.85,12.87,70200.0,12.86,12.9,12.85,12.87,70200.0
2008-08-28 13:00:00,12.88,12.94,12.87,12.92,73800.0,12.88,12.94,12.87,12.92,73800.0
2008-08-28 13:10:00,12.92,12.95,12.91,12.92,96900.0,12.92,12.95,12.91,12.92,96900.0
2008-08-28 13:20:00,12.92,12.96,12.92,12.95,248700.0,12.92,12.96,12.92,12.95,248700.0
2008-08-28 13:30:00,12.95,12.97,12.88,12.89,245400.0,12.95,12.97,12.88,12.89,245400.0
2008-08-28 13:40:00,12.89,12.91,12.87,12.87,97800.0,12.89,12.91,12.87,12.87,97800.0
2008-08-28 13:50:00,12.87,12.91,12.87,12.9,52200.0,12.87,12.91,12.87,12.9,52200.0
2008-08-28 14:00:00,12.89,12.89,12.84,12.85,141900.0,12.89,12.89,12.84,12.85,141900.0
2008-08-28 14:10:00,12.85,12.92,12.85,12.87,105600.0,12.85,12.92,12.85,12.87,105600.0
2008-08-28 14:20:00,12.87,12.9,12.86,12.89,275400.0,12.87,12.9,12.86,12.89,275400.0
2008-08-28 14:30:00,12.89,12.92,12.89,12.91,153000.0,12.89,12.92,12.89,12.91,153000.0
2008-08-28 14:40:00,12.92,12.97,12.92,12.96,142500.0,12.92,12.97,12.92,12.96,142500.0
2008-08-28 14:50:00,12.95,13.02,12.95,13.0,441000.0,12.95,13.02,12.95,13.0,441000.0
2008-08-28 15:00:00,12.99,13.01,12.94,12.97,187500.0,12.99,13.01,12.94,12.97,187500.0
2008-08-28 15:10:00,12.97,13.01,12.95,12.96,215100.0,12.97,13.01,12.95,12.96,215100.0
2008-08-28 15:20:00,12.96,12.97,12.92,12.95,180900.0,12.96,12.97,12.92,12.95,180900.0
2008-08-28 15:30:00,12.94,12.94,12.9,12.92,185700.0,12.94,12.94,12.9,12.92,185700.0
2008-08-28 15:40:00,12.92,12.97,12.9,12.91,192000.0,12.92,12.97,12.9,12.91,192000.0
2008-08-28 15:50:00,12.92,12.97,12.91,12.97,227100.0,12.92,12.97,12.91,12.97,227100.0
2008-08-29 09:30:00,12.93,13.0,12.85,12.91,171600.0,12.93,13.0,12.85,12.91,171600.0
2008-08-29 09:40:00,12.92,12.99,12.91,12.97,152100.0,12.92,12.99,12.91,12.97,152100.0
2008-08-29 09:50:00,12.97,12.99,12.9,12.95,144600.0,12.97,12.99,12.9,12.95,144600.0
2008-08-29 10:00:00,12.95,12.96,12.86,12.9,84300.0,12.95,12.96,12.86,12.9,84300.0
2008-08-29 10:10:00,12.9,12.91,12.82,12.83,77100.0,12.9,12.91,12.82,12.83,77100.0
2008-08-29 10:20:00,12.83,12.85,12.78,12.8,76800.0,12.83,12.85,12.78,12.8,76800.0
2008-08-29 10:30:00,12.8,12.86,12.79,12.83,135900.0,12.8,12.86,12.79,12.83,135900.0
2008-08-29 10:40:00,12.82,12.82,12.77,12.79,72000.0,12.82,12.82,12.77,12.79,72000.0
2008-08-29 10:50:00,12.79,12.85,12.79,12.85,87300.0,12.79,12.85,12.79,12.85,87300.0
2008-08-29 11:00:00,12.85,12.92,12.84,12.92,69600.0,12.85,12.92,12.84,12.92,69600.0
2008-08-29 11:10:00,12.91,12.94,12.9,12.94,39300.0,12.91,12.94,12.9,12.94,39300.0
2008-08-29 11:20:00,12.94,12.95,12.91,12.93,41100.0,12.94,12.95,12.91,12.93,41100.0
2008-08-29 11:30:00,12.93,12.93,12.88,12.88,99900.0,12.93,12.93,12.88,12.88,99900.0
2008-08-29 11:40:00,12.88,12.95,12.88,12.93,96900.0,12.88,12.95,12.88,12.93,96900.0
2008-08-29 11:50:00,12.94,12.99,12.92,12.98,122100.0,12.94,12.99,12.92,12.98,122100.0
2008-08-29 12:00:00,12.97,12.97,12.89,12.9,78300.0,12.97,12.97,12.89,12.9,78300.0
2008-08-29 12:10:00,12.9,12.9,12.86,12.87,85800.0,12.9,12.9,12.86,12.87,85800.0
2008-08-29 12:20:00,12.87,12.9,12.86,12.89,63300.0,12.87,12.9,12.86,12.89,63300.0
2008-08-29 12:30:00,12.89,12.91,12.86,12.86,82500.0,12.89,12.91,12.86,12.86,82500.0
2008-08-29 12:40:00,12.86,12.9,12.85,12.86,47100.0,12.86,12.9,12.85,12.86,47100.0
2008-08-29 12:50:00,12.86,12.91,12.86,12.87,173100.0,12.86,12.91,12.86,12.87,173100.0
2008-08-29 13:00:00,12.87,12.92,12.86,12.91,156000.0,12.87,12.92,12.86,12.91,156000.0
2008-08-29 13:10:00,12.92,12.94,12.9,12.93,83700.0,12.92,12.94,12.9,12.93,83700.0
2008-08-29 13:20:00,12.93,12.96,12.91,12.91,99900.0,12.93,12.96,12.91,12.91,99900.0
2008-08-29 13:30:00,12.92,12.93,12.9,12.91,104100.0,12.92,12.93,12.9,12.91,104100.0
2008-08-29 13:40:00,12.9,12.9,12.88,12.89,37800.0,12.9,12.9,12.88,12.89,37800.0
2008-08-29 13:50:00,12.9,12.9,12.86,12.87,42600.0,12.9,12.9,12.86,12.87,42600.0
2008-08-29 14:00:00,12.88,12.89,12.86,12.88,81600.0,12.88,12.89,12.86,12.88,81600.0
2008-08-29 14:10:00,12.88,12.93,12.88,12.9,73200.0,12.88,12.93,12.88,12.9,73200.0
2008-08-29 14:20:00,12.91,12.91,12.86,12.89,71400.0,12.91,12.91,12.86,12.89,71400.0
2008-08-29 14:30:00,12.89,12.9,12.86,12.86,107400.0,12.89,12.9,12.86,12.86,107400.0
2008-08-29 14:40:00,12.86,12.88,12.85,12.87,83100.0,12.86,12.88,12.85,12.87,83100.0
2008-08-29 14:50:00,12.86,12.88,12.84,12.87,92700.0,12.86,12.88,12.84,12.87,92700.0
2008-08-29 15:00:00,12.87,12.87,12.81,12.83,147300.0,12.87,12.87,12.81,12.83,147300.0
2008-08-29 15:10:00,12.83,12.86,12.8,12.81,67200.0,12.83,12.86,12.8,12.81,67200.0
2008-08-29 15:20:00,12.81,12.82,12.79,12.79,87000.0,12.81,12.82,12.79,12.79,87000.0
2008-08-29 15:30:00,12.79,12.84,12.79,12.83,109800.0,12.79,12.84,12.79,12.83,109800.0
2008-08-29 15:40:00,12.83,12.84,12.8,12.83,150900.0,12.83,12.84,12.8,12.83,150900.0
2008-08-29 15:50:00,12.83,12.83,12.79,12.79,205500.0,12.83,12.83,12.79,12.79,205500.0
2008-09-02 09:30:00,13.02,13.23,12.87,13.18,148500.0,13.02,13.23,12.87,13.18,148500.0
2008-09-02 09:40:00,13.19,13.4,13.18,13.37,349500.0,13.19,13.4,13.18,13.37,349500.0
2008-09-02 09:50:00,13.37,13.38,13.24,13.25,256200.0,13.37,13.38,13.24,13.25,256200.0
2008-09-02 10:00:00,13.26,13.32,13.2,13.23,241500.0,13.26,13.32,13.2,13.23,241500.0
2008-09-02 10:10:00,13.22,13.22,13.13,13.15,120600.0,13.22,13.22,13.13,13.15,120600.0
2008-09-02 10:20:00,13.15,13.15,13.06,13.09,119700.0,13.15,13.15,13.06,13.09,119700.0
2008-09-02 10:30:00,13.08,13.13,13.08,13.11,207000.0,13.08,13.13,13.08,13.11,207000.0
2008-09-02 10:40:00,13.11,13.12,13.0,13.06,146700.0,13.11,13.12,13.0,13.06,146700.0
2008-09-02 10:50:00,13.06,13.09,13.01,13.03,217800.0,13.06,13.09,13.01,13.03,217800.0
2008-09-02 11:00:00,13.04,13.12,13.03,13.08,138300.0,13.04,13.12,13.03,13.08,138300.0
2008-09-02 11:10:00,13.08,13.13,13.06,13.13,73800.0,13.08,13.13,13.06,13.13,73800.0
2008-09-02 11:20:00,13.13,13.13,13.09,13.1,101100.0,13.13,13.13,13.09,13.1,101100.0
2008-09-02 11:30:00,13.1,13.16,13.09,13.13,115200.0,13.1,13.16,13.09,13.13,115200.0
2008-09-02 11:40:00,13.13,13.2,13.12,13.18,138900.0,13.13,13.2,13.12,13.18,138900.0
2008-09-02 11:50:00,13.17,13.23,13.15,13.2,171900.0,13.17,13.23,13.15,13.2,171900.0
2008-09-02 12:00:00,13.19,13.25,13.19,13.23,141900.0,13.19,13.25,13.19,13.23,141900.0
2008-09-02 12:10:00,13.23,13.26,13.21,13.25,82800.0,13.23,13.26,13.21,13.25,82800.0
2008-09-02 12:20:00,13.25,13.26,13.17,13.2,103800.0,13.25,13.26,13.17,13.2,103800.0
2008-09-02 12:30:00,13.2,13.22,13.18,13.19,96000.0,13.2,13.22,13.18,13.19,96000.0
2008-09-02 12:40:00,13.2,13.21,13.18,13.2,93300.0,13.2,13.21,13.18,13.2,93300.0
2008-09-02 12:50:00,13.19,13.23,13.18,13.2,64800.0,13.19,13.23,13.18,13.2,64800.0
2008-09-02 13:00:00,13.2,13.21,13.18,13.2,63000.0,13.2,13.21,13.18,13.2,63000.0
2008-09-02 13:10:00,13.2,13.22,13.19,13.2,61200.0,13.2,13.22,13.19,13.2,61200.0
2008-09-02 13:20:00,13.2,13.22,13.19,13.22,53100.0,13.2,13.22,13.19,13.22,53100.0
2008-09-02 13:30:00,13.23,13.23,13.18,13.2,90600.0,13.23,13.23,13.18,13.2,90600.0
2008-09-02 13:40:00,13.2,13.21,13.11,13.11,66600.0,13.2,13.21,13.11,13.11,66600.0
2008-09-02 13:50:00,13.11,13.11,13.03,13.07,99000.0,13.11,13.11,13.03,13.07,99000.0
2008-09-02 14:00:00,13.07,13.13,13.06,13.06,129600.0,13.07,13.13,13.06,13.06,129600.0
2008-09-02 14:10:00,13.07,13.09,13.02,13.02,98400.0,13.07,13.09,13.02,13.02,98400.0
2008-09-02 14:20:00,13.03,13.05,13.0,13.0,105300.0,13.03,13.05,13.0,13.0,105300.0
2008-09-02 14:30:00,13.01,13.03,13.0,13.0,84600.0,13.01,13.03,13.0,13.0,84600.0
2008-09-02 14:40:00,13.0,13.02,12.99,13.0,87000.0,13.0,13.02,12.99,13.0,87000.0
2008-09-02 14:50:00,12.99,13.0,12.91,12.91,169800.0,12.99,13.0,12.91,12.91,169800.0
2008-09-02 15:00:00,12.9,12.93,12.85,12.92,193800.0,12.9,12.93,12.85,12.92,193800.0
2008-09-02 15:10:00,12.92,12.95,12.9,12.91,121500.0,12.92,12.95,12.9,12.91,121500.0
2008-09-02 15:20:00,12.91,12.96,12.9,12.95,97200.0,12.91,12.96,12.9,12.95,97200.0
2008-09-02 15:30:00,12.95,12.98,12.94,12.97,120900.0,12.95,12.98,12.94,12.97,120900.0
2008-09-02 15:40:00,12.98,12.99,12.95,12.97,135000.0,12.98,12.99,12.95,12.97,135000.0
2008-09-02 15:50:00,12.97,12.98,12.95,12.95,188700.0,12.97,12.98,12.95,12.95,188700.0
2008-09-03 09:30:00,12.89,12.96,12.81,12.85,87900.0,12.89,12.96,12.81,12.85,87900.0
2008-09-03 09:40:00,12.84,12.91,12.79,12.9,99000.0,12.84,12.91,12.79,12.9,99000.0
2008-09-03 09:50:00,12.92,13.03,12.92,13.02,58800.0,12.92,13.03,12.92,13.02,58800.0
2008-09-03 10:00:00,13.03,13.05,12.95,12.95,82500.0,13.03,13.05,12.95,12.95,82500.0
2008-09-03 10:10:00,12.94,12.94,12.89,12.92,77400.0,12.94,12.94,12.89,12.92,77400.0
2008-09-03 10:20:00,12.93,13.04,12.91,13.01,108000.0,12.93,13.04,12.91,13.01,108000.0
2008-09-03 10:30:00,13.01,13.08,13.01,13.07,93000.0,13.01,13.08,13.01,13.07,93000.0
2008-09-03 10:40:00,13.08,13.11,13.07,13.07,77100.0,13.08,13.11,13.07,13.07,77100.0
2008-09-03 10:50:00,13.09,13.09,13.01,13.03,60300.0,13.09,13.09,13.01,13.03,60300.0
2008-09-03 11:00:00,13.02,13.09,13.02,13.06,75600.0,13.02,13.09,13.02,13.06,75600.0
2008-09-03 11:10:00,13.05,13.06,12.95,12.99,64200.0,13.05,13.06,12.95,12.99,64200.0
2008-09-03 11:20:00,12.98,13.02,12.96,12.96,65100.0,12.98,13.02,12.96,12.96,65100.0
2008-09-03 11:30:00,12.96,12.98,12.88,12.89,67500.0,12.96,12.98,12.88,12.89,67500.0
2008-09-03 11:40:00,12.89,12.89,12.86,12.87,59400.0,12.89,12.89,12.86,12.87,59400.0
2008-09-03 11:50:00,12.87,12.93,12.83,12.83,71100.0,12.87,12.93,12.83,12.83,71100.0
2008-09-03 12:00:00,12.84,12.85,12.81,12.82,62100.0,12.84,12.85,12.81,12.82,62100.0
2008-09-03 12:10:00,12.82,12.86,12.79,12.83,74700.0,12.82,12.86,12.79,12.83,74700.0
2008-09-03 12:20:00,12.82,12.83,12.8,12.82,70500.0,12.82,12.83,12.8,12.82,70500.0
2008-09-03 12:30:00,12.82,12.87,12.79,12.87,96300.0,12.82,12.87,12.79,12.87,96300.0
2008-09-03 12:40:00,12.87,12.87,12.81,12.84,66000.0,12.87,12.87,12.81,12.84,66000.0
2008-09-03 12:50:00,12.83,12.85,12.82,12.82,100500.0,12.83,12.85,12.82,12.82,100500.0
2008-09-03 13:00:00,12.82,12.85,12.8,12.84,114300.0,12.82,12.85,12.8,12.84,114300.0
2008-09-03 13:10:00,12.84,12.86,12.81,12.85,79500.0,12.84,12.86,12.81,12.85,79500.0
2008-09-03 13:20:00,12.85,12.87,12.83,12.84,57600.0,12.85,12.87,12.83,12.84,57600.0
2008-09-03 13:30:00,12.83,12.85,12.81,12.82,52500.0,12.83,12.85,12.81,12.82,52500.0
2008-09-03 13:40:00,12.82,12.87,12.8,12.87,113400.0,12.82,12.87,12.8,12.87,113400.0
2008-09-03 13:50:00,12.87,12.9,12.87,12.88,91500.0,12.87,12.9,12.87,12.88,91500.0
2008-09-03 14:00:00,12.87,12.9,12.8,12.82,114000.0,12.87,12.9,12.8,12.82,114000.0
2008-09-03 14:10:00,12.82,12.83,12.8,12.82,117000.0,12.82,12.83,12.8,12.82,117000.0
2008-09-03 14:20:00,12.82,12.85,12.8,12.82,113400.0,12.82,12.85,12.8,12.82,113400.0
2008-09-03 14:30:00,12.82,12.88,12.81,12.88,75000.0,12.82,12.88,12.81,12.88,75000.0
2008-09-03 14:40:00,12.87,12.87,12.81,12.81,118200.0,12.87,12.87,12.81,12.81,118200.0
2008-09-03 14:50:00,12.81,12.87,12.8,12.86,90300.0,12.81,12.87,12.8,12.86,90300.0
2008-09-03 15:00:00,12.86,12.88,12.84,12.85,144600.0,12.86,12.88,12.84,12.85,144600.0
2008-09-03 15:10:00,12.85,12.86,12.8,12.83,122100.0,12.85,12.86,12.8,12.83,122100.0
2008-09-03 15:20:00,12.83,12.9,12.81,12.86,173400.0,12.83,12.9,12.81,12.86,173400.0
2008-09-03 15:30:00,12.86,12.93,12.84,12.91,191700.0,12.86,12.93,12.84,12.91,191700.0
2008-09-03 15:40:00,12.92,12.93,12.86,12.87,141900.0,12.92,12.93,12.86,12.87,141900.0
2008-09-03 15:50:00,12.87,12.93,12.85,12.88,245700.0,12.87,12.93,12.85,12.88,245700.0
2008-09-04 09:30:00,12.76,12.89,12.67,12.82,132300.0,12.76,12.89,12.67,12.82,132300.0
2008-09-04 09:40:00,12.83,12.92,12.76,12.79,116700.0,12.83,12.92,12.76,12.79,116700.0
2008-09-04 09:50:00,12.8,12.84,12.79,12.83,90900.0,12.8,12.84,12.79,12.83,90900.0
2008-09-04 10:00:00,12.82,12.91,12.8,12.86,116100.0,12.82,12.91,12.8,12.86,116100.0
2008-09-04 10:10:00,12.86,12.94,12.86,12.93,63900.0,12.86,12.94,12.86,12.93,63900.0
2008-09-04 10:20:00,12.94,12.95,12.86,12.88,126900.0,12.94,12.95,12.86,12.88,126900.0
2008-09-04 10:30:00,12.88,12.88,12.7,12.74,229200.0,12.88,12.88,12.7,12.74,229200.0
2008-09-04 10:40:00,12.75,12.8,12.69,12.74,138900.0,12.75,12.8,12.69,12.74,138900.0
2008-09-04 10:50:00,12.74,12.79,12.74,12.77,149100.0,12.74,12.79,12.74,12.77,149100.0
2008-09-04 11:00:00,12.76,12.81,12.74,12.79,108000.0,12.76,12.81,12.74,12.79,108000.0
2008-09-04 11:10:00,12.8,12.8,12.75,12.76,77100.0,12.8,12.8,12.75,12.76,77100.0
2008-09-04 11:20:00,12.76,12.8,12.74,12.8,74100.0,12.76,12.8,12.74,12.8,74100.0
2008-09-04 11:30:00,12.8,12.84,12.78,12.84,78300.0,12.8,12.84,12.78,12.84,78300.0
2008-09-04 11:40:00,12.83,12.9,12.83,12.9,105000.0,12.83,12.9,12.83,12.9,105000.0
2008-09-04 11:50:00,12.9,12.93,12.88,12.89,44100.0,12.9,12.93,12.88,12.89,44100.0
2008-09-04 12:00:00,12.89,12.91,12.88,12.9,72900.0,12.89,12.91,12.88,12.9,72900.0
2008-09-04 12:10:00,12.9,12.94,12.88,12.93,82500.0,12.9,12.94,12.88,12.93,82500.0
2008-09-04 12:20:00,12.93,12.96,12.91,12.94,99000.0,12.93,12.96,12.91,12.94,99000.0
2008-09-04 12:30:00,12.93,12.95,12.92,12.95,50100.0,12.93,12.95,12.92,12.95,50100.0
2008-09-04 12:40:00,12.95,12.96,12.88,12.9,113400.0,12.95,12.96,12.88,12.9,113400.0
2008-09-04 12:50:00,12.91,12.92,12.87,12.9,107400.0,12.91,12.92,12.87,12.9,107400.0
2008-09-04 13:00:00,12.9,12.92,12.87,12.89,56100.0,12.9,12.92,12.87,12.89,56100.0
2008-09-04 13:10:00,12.9,12.92,12.87,12.89,79500.0,12.9,12.92,12.87,12.89,79500.0
2008-09-04 13:20:00,12.89,12.91,12.84,12.85,63600.0,12.89,12.91,12.84,12.85,63600.0
2008-09-04 13:30:00,12.85,12.85,12.81,12.83,62400.0,12.85,12.85,12.81,12.83,62400.0
2008-09-04 13:40:00,12.82,12.86,12.81,12.85,77400.0,12.82,12.86,12.81,12.85,77400.0
2008-09-04 13:50:00,12.85,12.86,12.82,12.83,44400.0,12.85,12.86,12.82,12.83,44400.0
2008-09-04 14:00:00,12.83,12.83,12.77,12.77,98100.0,12.83,12.83,12.77,12.77,98100.0
2008-09-04 14:10:00,12.77,12.79,12.76,12.76,92400.0,12.77,12.79,12.76,12.76,92400.0
2008-09-04 14:20:00,12.76,12.81,12.74,12.78,82200.0,12.76,12.81,12.74,12.78,82200.0
2008-09-04 14:30:00,12.78,12.79,12.75,12.79,81900.0,12.78,12.79,12.75,12.79,81900.0
2008-09-04 14:40:00,12.79,12.8,12.77,12.78,90300.0,12.79,12.8,12.77,12.78,90300.0
2008-09-04 14:50:00,12.78,12.8,12.74,12.76,189600.0,12.78,12.8,12.74,12.76,189600.0
2008-09-04 15:00:00,12.77,12.82,12.77,12.81,198600.0,12.77,12.82,12.77,12.81,198600.0
2008-09-04 15:10:00,12.81,12.88,12.8,12.83,260400.0,12.81,12.88,12.8,12.83,260400.0
2008-09-04 15:20:00,12.83,12.86,12.76,12.83,182700.0,12.83,12.86,12.76,12.83,182700.0
2008-09-04 15:30:00,12.83,12.85,12.81,12.83,223500.0,12.83,12.85,12.81,12.83,223500.0
2008-09-04 15:40:00,12.83,12.86,12.79,12.81,347100.0,12.83,12.86,12.79,12.81,347100.0
2008-09-04 15:50:00,12.81,12.87,12.78,12.85,595500.0,12.81,12.87,12.78,12.85,595500.0
2008-09-05 09:30:00,12.71,12.83,12.62,12.64,100500.0,12.71,12.83,12.62,12.64,100500.0
2008-09-05 09:40:00,12.65,12.81,12.62,12.76,122100.0,12.65,12.81,12.62,12.76,122100.0
2008-09-05 09:50:00,12.76,12.79,12.71,12.76,101400.0,12.76,12.79,12.71,12.76,101400.0
2008-09-05 10:00:00,12.75,12.78,12.61,12.62,129000.0,12.75,12.78,12.61,12.62,129000.0
2008-09-05 10:10:00,12.63,12.69,12.58,12.68,101100.0,12.63,12.69,12.58,12.68,101100.0
2008-09-05 10:20:00,12.68,12.74,12.68,12.72,119400.0,12.68,12.74,12.68,12.72,119400.0
2008-09-05 10:30:00,12.72,12.75,12.72,12.73,75300.0,12.72,12.75,12.72,12.73,75300.0
2008-09-05 10:40:00,12.73,12.77,12.73,12.74,79500.0,12.73,12.77,12.73,12.74,79500.0
2008-09-05 10:50:00,12.75,12.76,12.67,12.68,93600.0,12.75,12.76,12.67,12.68,93600.0
2008-09-05 11:00:00,12.68,12.73,12.67,12.72,114900.0,12.68,12.73,12.67,12.72,114900.0
2008-09-05 11:10:00,12.72,12.72,12.56,12.56,167700.0,12.72,12.72,12.56,12.56,167700.0
2008-09-05 11:20:00,12.56,12.59,12.55,12.57,351600.0,12.56,12.59,12.55,12.57,351600.0
2008-09-05 11:30:00,12.57,12.61,12.51,12.59,251400.0,12.57,12.61,12.51,12.59,251400.0
2008-09-05 11:40:00,12.6,12.68,12.6,12.66,104100.0,12.6,12.68,12.6,12.66,104100.0
2008-09-05 11:50:00,12.66,12.74,12.65,12.7,135000.0,12.66,12.74,12.65,12.7,135000.0
2008-09-05 12:00:00,12.71,12.71,12.65,12.68,114600.0,12.71,12.71,12.65,12.68,114600.0
2008-09-05 12:10:00,12.67,12.7,12.65,12.66,92100.0,12.67,12.7,12.65,12.66,92100.0
2008-09-05 12:20:00,12.66,12.66,12.61,12.65,79800.0,12.66,12.66,12.61,12.65,79800.0
2008-09-05 12:30:00,12.65,12.7,12.65,12.69,103200.0,12.65,12.7,12.65,12.69,103200.0
2008-09-05 12:40:00,12.69,12.72,12.67,12.71,82800.0,12.69,12.72,12.67,12.71,82800.0
2008-09-05 12:50:00,12.7,12.75,12.68,12.72,152400.0,12.7,12.75,12.68,12.72,152400.0
2008-09-05 13:00:00,12.71,12.79,12.7,12.78,64800.0,12.71,12.79,12.7,12.78,64800.0
2008-09-05 13:10:00,12.77,12.85,12.77,12.82,78900.0,12.77,12.85,12.77,12.82,78900.0
2008-09-05 13:20:00,12.83,12.84,12.81,12.83,49200.0,12.83,12.84,12.81,12.83,49200.0
2008-09-05 13:30:00,12.83,12.85,12.75,12.75,71700.0,12.83,12.85,12.75,12.75,71700.0
2008-09-05 13:40:00,12.75,12.8,12.74,12.79,73500.0,12.75,12.8,12.74,12.79,73500.0
2008-09-05 13:50:00,12.78,12.84,12.77,12.84,57000.0,12.78,12.84,12.77,12.84,57000.0
2008-09-05 14:00:00,12.85,12.85,12.78,12.82,87300.0,12.85,12.85,12.78,12.82,87300.0
2008-09-05 14:10:00,12.82,12.84,12.78,12.84,107400.0,12.82,12.84,12.78,12.84,107400.0
2008-09-05 14:20:00,12.84,12.89,12.84,12.86,104100.0,12.84,12.89,12.84,12.86,104100.0
2008-09-05 14:30:00,12.87,12.9,12.86,12.88,93000.0,12.87,12.9,12.86,12.88,93000.0
2008-09-05 14:40:00,12.88,12.9,12.87,12.9,109800.0,12.88,12.9,12.87,12.9,109800.0
2008-09-05 14:50:00,12.91,12.98,12.91,12.96,159000.0,12.91,12.98,12.91,12.96,159000.0
2008-09-05 15:00:00,12.96,12.96,12.9,12.91,106800.0,12.96,12.96,12.9,12.91,106800.0
2008-09-05 15:10:00,12.91,12.94,12.88,12.92,83700.0,12.91,12.94,12.88,12.92,83700.0
2008-09-05 15:20:00,12.92,12.93,12.87,12.92,123600.0,12.92,12.93,12.87,12.92,123600.0
2008-09-05 15:30:00,12.91,12.95,12.91,12.94,156300.0,12.91,12.95,12.91,12.94,156300.0
2008-09-05 15:40:00,12.94,13.01,12.92,12.96,243600.0,12.94,13.01,12.92,12.96,243600.0
2008-09-05 15:50:00,12.97,13.03,12.95,12.98,456900.0,12.97,13.03,12.95,12.98,456900.0
2008-09-08 09:30:00,13.11,13.43,13.11,13.36,243900.0,13.11,13.43,13.11,13.36,243900.0
2008-09-08 09:40:00,13.36,13.4,13.3,13.4,156000.0,13.36,13.4,13.3,13.4,156000.0
2008-09-08 09:50:00,13.37,13.39,13.26,13.26,149400.0,13.37,13.39,13.26,13.26,149400.0
2008-09-08 10:00:00,13.25,13.26,13.17,13.25,148800.0,13.25,13.26,13.17,13.25,148800.0
2008-09-08 10:10:00,13.26,13.28,13.21,13.23,102900.0,13.26,13.28,13.21,13.23,102900.0
2008-09-08 10:20:00,13.22,13.27,13.21,13.27,103500.0,13.22,13.27,13.21,13.27,103500.0
2008-09-08 10:30:00,13.27,13.31,13.26,13.28,151500.0,13.27,13.31,13.26,13.28,151500.0
2008-09-08 10:40:00,13.29,13.29,13.23,13.27,176100.0,13.29,13.29,13.23,13.27,176100.0
2008-09-08 10:50:00,13.26,13.26,13.08,13.08,160500.0,13.26,13.26,13.08,13.08,160500.0
2008-09-08 11:00:00,13.09,13.15,13.03,13.11,142200.0,13.09,13.15,13.03,13.11,142200.0
2008-09-08 11:10:00,13.11,13.2,13.11,13.16,144000.0,13.11,13.2,13.11,13.16,144000.0
2008-09-08 11:20:00,13.18,13.22,13.11,13.15,222300.0,13.18,13.22,13.11,13.15,222300.0
2008-09-08 11:30:00,13.16,13.21,13.15,13.18,112800.0,13.16,13.21,13.15,13.18,112800.0
2008-09-08 11:40:00,13.18,13.24,13.15,13.24,193800.0,13.18,13.24,13.15,13.24,193800.0
2008-09-08 11:50:00,13.25,13.27,13.2,13.23,168000.0,13.25,13.27,13.2,13.23,168000.0
2008-09-08 12:00:00,13.23,13.23,13.1,13.12,103200.0,13.23,13.23,13.1,13.12,103200.0
2008-09-08 12:10:00,13.11,13.18,13.07,13.17,136500.0,13.11,13.18,13.07,13.17,136500.0
2008-09-08 12:20:00,13.18,13.22,13.16,13.19,120900.0,13.18,13.22,13.16,13.19,120900.0
2008-09-08 12:30:00,13.19,13.25,13.19,13.23,125100.0,13.19,13.25,13.19,13.23,125100.0
2008-09-08 12:40:00,13.23,13.29,13.23,13.26,128400.0,13.23,13.29,13.23,13.26,128400.0
2008-09-08 12:50:00,13.25,13.27,13.24,13.24,130500.0,13.25,13.27,13.24,13.24,130500.0
2008-09-08 13:00:00,13.24,13.26,13.18,13.18,115200.0,13.24,13.26,13.18,13.18,115200.0
2008-09-08 13:10:00,13.19,13.22,13.18,13.21,126300.0,13.19,13.22,13.18,13.21,126300.0
2008-09-08 13:20:00,13.21,13.25,13.19,13.22,96900.0,13.21,13.25,13.19,13.22,96900.0
2008-09-08 13:30:00,13.22,13.25,13.21,13.23,139500.0,13.22,13.25,13.21,13.23,139500.0
2008-09-08 13:40:00,13.23,13.28,13.23,13.26,180900.0,13.23,13.28,13.23,13.26,180900.0
2008-09-08 13:50:00,13.25,13.29,13.23,13.29,186900.0,13.25,13.29,13.23,13.29,186900.0
2008-09-08 14:00:00,13.28,13.32,13.26,13.29,145200.0,13.28,13.32,13.26,13.29,145200.0
2008-09-08 14:10:00,13.3,13.33,13.28,13.33,118500.0,13.3,13.33,13.28,13.33,118500.0
2008-09-08 14:20:00,13.33,13.37,13.32,13.35,130800.0,13.33,13.37,13.32,13.35,130800.0
2008-09-08 14:30:00,13.36,13.37,13.33,13.37,171300.0,13.36,13.37,13.33,13.37,171300.0
2008-09-08 14:40:00,13.37,13.37,13.33,13.35,162900.0,13.37,13.37,13.33,13.35,162900.0
2008-09-08 14:50:00,13.35,13.38,13.33,13.35,143100.0,13.35,13.38,13.33,13.35,143100.0
2008-09-08 15:00:00,13.35,13.38,13.33,13.35,156300.0,13.35,13.38,13.33,13.35,156300.0
2008-09-08 15:10:00,13.35,13.4,13.34,13.4,157200.0,13.35,13.4,13.34,13.4,157200.0
2008-09-08 15:20:00,13.4,13.49,13.4,13.49,237900.0,13.4,13.49,13.4,13.49,237900.0
2008-09-08 15:30:00,13.49,13.55,13.49,13.54,299700.0,13.49,13.55,13.49,13.54,299700.0
2008-09-08 15:40:00,13.54,13.56,13.5,13.55,276300.0,13.54,13.56,13.5,13.55,276300.0
2008-09-08 15:50:00,13.56,13.56,13.53,13.53,315300.0,13.56,13.56,13.53,13.53,315300.0
2008-09-09 09:30:00,13.42,13.62,13.35,13.59,538800.0,13.42,13.62,13.35,13.59,538800.0
2008-09-09 09:40:00,13.58,13.72,13.58,13.71,207300.0,13.58,13.72,13.58,13.71,207300.0
2008-09-09 09:50:00,13.73,13.89,13.7,13.88,273900.0,13.73,13.89,13.7,13.88,273900.0
2008-09-09 10:00:00,13.87,13.93,13.84,13.91,329100.0,13.87,13.93,13.84,13.91,329100.0
2008-09-09 10:10:00,13.91,13.97,13.85,13.91,270600.0,13.91,13.97,13.85,13.91,270600.0
2008-09-09 10:20:00,13.88,13.89,13.85,13.87,213600.0,13.88,13.89,13.85,13.87,213600.0
2008-09-09 10:30:00,13.86,13.89,13.85,13.87,195600.0,13.86,13.89,13.85,13.87,195600.0
2008-09-09 10:40:00,13.87,13.92,13.87,13.92,242700.0,13.87,13.92,13.87,13.92,242700.0
2008-09-09 10:50:00,13.91,13.92,13.77,13.86,345000.0,13.91,13.92,13.77,13.86,345000.0
2008-09-09 11:00:00,13.85,13.95,13.84,13.92,204900.0,13.85,13.95,13.84,13.92,204900.0
2008-09-09 11:10:00,13.9,13.92,13.81,13.83,266400.0,13.9,13.92,13.81,13.83,266400.0
2008-09-09 11:20:00,13.83,13.83,13.75,13.82,234600.0,13.83,13.83,13.75,13.82,234600.0
2008-09-09 11:30:00,13.81,13.81,13.76,13.78,339900.0,13.81,13.81,13.76,13.78,339900.0
2008-09-09 11:40:00,13.78,13.79,13.73,13.78,180000.0,13.78,13.79,13.73,13.78,180000.0
2008-09-09 11:50:00,13.78,13.8,13.73,13.79,240000.0,13.78,13.8,13.73,13.79,240000.0
2008-09-09 12:00:00,13.79,13.79,13.69,13.7,201900.0,13.79,13.79,13.69,13.7,201900.0
2008-09-09 12:10:00,13.69,13.74,13.67,13.74,157200.0,13.69,13.74,13.67,13.74,157200.0
2008-09-09 12:20:00,13.74,13.76,13.68,13.68,164700.0,13.74,13.76,13.68,13.68,164700.0
2008-09-09 12:30:00,13.68,13.74,13.68,13.73,130800.0,13.68,13.74,13.68,13.73,130800.0
2008-09-09 12:40:00,13.72,13.73,13.68,13.72,129900.0,13.72,13.73,13.68,13.72,129900.0
2008-09-09 12:50:00,13.7,13.73,13.68,13.71,154500.0,13.7,13.73,13.68,13.71,154500.0
2008-09-09 13:00:00,13.71,13.72,13.65,13.69,171600.0,13.71,13.72,13.65,13.69,171600.0
2008-09-09 13:10:00,13.68,13.68,13.63,13.65,164100.0,13.68,13.68,13.63,13.65,164100.0
2008-09-09 13:20:00,13.66,13.67,13.57,13.57,156300.0,13.66,13.67,13.57,13.57,156300.0
2008-09-09 13:30:00,13.57,13.59,13.54,13.55,209100.0,13.57,13.59,13.54,13.55,209100.0
2008-09-09 13:40:00,13.55,13.59,13.53,13.53,163500.0,13.55,13.59,13.53,13.53,163500.0
2008-09-09 13:50:00,13.53,13.55,13.5,13.51,229500.0,13.53,13.55,13.5,13.51,229500.0
2008-09-09 14:00:00,13.5,13.52,13.44,13.45,281100.0,13.5,13.52,13.44,13.45,281100.0
2008-09-09 14:10:00,13.45,13.47,13.4,13.41,233100.0,13.45,13.47,13.4,13.41,233100.0
2008-09-09 14:20:00,13.4,13.43,13.37,13.4,288000.0,13.4,13.43,13.37,13.4,288000.0
2008-09-09 14:30:00,13.4,13.42,13.35,13.37,192300.0,13.4,13.42,13.35,13.37,192300.0
2008-09-09 14:40:00,13.38,13.4,13.32,13.36,249300.0,13.38,13.4,13.32,13.36,249300.0
2008-09-09 14:50:00,13.36,13.36,13.3,13.33,257700.0,13.36,13.36,13.3,13.33,257700.0
2008-09-09 15:00:00,13.33,13.34,13.3,13.32,276600.0,13.33,13.34,13.3,13.32,276600.0
2008-09-09 15:10:00,13.32,13.36,13.31,13.33,280200.0,13.32,13.36,13.31,13.33,280200.0
2008-09-09 15:20:00,13.33,13.34,13.31,13.33,213600.0,13.33,13.34,13.31,13.33,213600.0
2008-09-09 15:30:00,13.33,13.4,13.31,13.33,390900.0,13.33,13.4,13.31,13.33,390900.0
2008-09-09 15:40:00,13.33,13.34,13.27,13.28,334800.0,13.33,13.34,13.27,13.28,334800.0
2008-09-09 15:50:00,13.28,13.34,13.23,13.3,525300.0,13.28,13.34,13.23,13.3,525300.0
2008-09-10 09:30:00,13.37,13.42,13.24,13.27,113100.0,13.37,13.42,13.24,13.27,113100.0
2008-09-10 09:40:00,13.26,13.47,13.23,13.31,159600.0,13.26,13.47,13.23,13.31,159600.0
2008-09-10 09:50:00,13.31,13.34,13.25,13.29,138000.0,13.31,13.34,13.25,13.29,138000.0
2008-09-10 10:00:00,13.28,13.4,13.28,13.34,183000.0,13.28,13.4,13.28,13.34,183000.0
2008-09-10 10:10:00,13.35,13.35,13.19,13.21,153600.0,13.35,13.35,13.19,13.21,153600.0
2008-09-10 10:20:00,13.22,13.33,13.21,13.32,134700.0,13.22,13.33,13.21,13.32,134700.0
2008-09-10 10:30:00,13.31,13.33,13.24,13.3,196800.0,13.31,13.33,13.24,13.3,196800.0
2008-09-10 10:40:00,13.31,13.33,13.21,13.21,134100.0,13.31,13.33,13.21,13.21,134100.0
2008-09-10 10:50:00,13.21,13.27,13.2,13.22,125400.0,13.21,13.27,13.2,13.22,125400.0
2008-09-10 11:00:00,13.2,13.22,13.11,13.15,99000.0,13.2,13.22,13.11,13.15,99000.0
2008-09-10 11:10:00,13.14,13.17,13.11,13.16,86700.0,13.14,13.17,13.11,13.16,86700.0
2008-09-10 11:20:00,13.17,13.19,13.16,13.17,65700.0,13.17,13.19,13.16,13.17,65700.0
2008-09-10 11:30:00,13.16,13.23,13.14,13.21,160800.0,13.16,13.23,13.14,13.21,160800.0
2008-09-10 11:40:00,13.21,13.29,13.2,13.27,212100.0,13.21,13.29,13.2,13.27,212100.0
2008-09-10 11:50:00,13.27,13.3,13.24,13.24,148500.0,13.27,13.3,13.24,13.24,148500.0
2008-09-10 12:00:00,13.24,13.31,13.19,13.28,281400.0,13.24,13.31,13.19,13.28,281400.0
2008-09-10 12:10:00,13.28,13.3,13.24,13.27,132000.0,13.28,13.3,13.24,13.27,132000.0
2008-09-10 12:20:00,13.27,13.3,13.25,13.27,78000.0,13.27,13.3,13.25,13.27,78000.0
2008-09-10 12:30:00,13.27,13.33,13.27,13.33,79200.0,13.27,13.33,13.27,13.33,79200.0
2008-09-10 12:40:00,13.33,13.33,13.26,13.28,146400.0,13.33,13.33,13.26,13.28,146400.0
2008-09-10 12:50:00,13.29,13.3,13.26,13.29,68700.0,13.29,13.3,13.26,13.29,68700.0
2008-09-10 13:00:00,13.29,13.33,13.29,13.3,120300.0,13.29,13.33,13.29,13.3,120300.0
2008-09-10 13:10:00,13.29,13.31,13.25,13.29,109500.0,13.29,13.31,13.25,13.29,109500.0
2008-09-10 13:20:00,13.3,13.31,13.28,13.28,120600.0,13.3,13.31,13.28,13.28,120600.0
2008-09-10 13:30:00,13.27,13.33,13.27,13.33,144300.0,13.27,13.33,13.27,13.33,144300.0
2008-09-10 13:40:00,13.33,13.33,13.3,13.31,111300.0,13.33,13.33,13.3,13.31,111300.0
2008-09-10 13:50:00,13.3,13.32,13.28,13.31,112500.0,13.3,13.32,13.28,13.31,112500.0
2008-09-10 14:00:00,13.31,13.33,13.29,13.33,117300.0,13.31,13.33,13.29,13.33,117300.0
2008-09-10 14:10:00,13.33,13.4,13.32,13.38,220200.0,13.33,13.4,13.32,13.38,220200.0
2008-09-10 14:20:00,13.39,13.46,13.37,13.42,150900.0,13.39,13.46,13.37,13.42,150900.0
2008-09-10 14:30:00,13.42,13.47,13.4,13.45,188700.0,13.42,13.47,13.4,13.45,188700.0
2008-09-10 14:40:00,13.46,13.47,13.44,13.44,146700.0,13.46,13.47,13.44,13.44,146700.0
2008-09-10 14:50:00,13.44,13.45,13.35,13.36,136800.0,13.44,13.45,13.35,13.36,136800.0
2008-09-10 15:00:00,13.37,13.42,13.36,13.41,158100.0,13.37,13.42,13.36,13.41,158100.0
2008-09-10 15:10:00,13.4,13.48,13.4,13.45,175200.0,13.4,13.48,13.4,13.45,175200.0
2008-09-10 15:20:00,13.45,13.45,13.35,13.35,177900.0,13.45,13.45,13.35,13.35,177900.0
2008-09-10 15:30:00,13.35,13.39,13.27,13.27,204000.0,13.35,13.39,13.27,13.27,204000.0
2008-09-10 15:40:00,13.27,13.32,13.26,13.31,248400.0,13.27,13.32,13.26,13.31,248400.0
2008-09-10 15:50:00,13.3,13.33,13.28,13.31,243000.0,13.3,13.33,13.28,13.31,243000.0
2008-09-11 09:30:00,13.16,13.2,13.07,13.17,194700.0,13.16,13.2,13.07,13.17,194700.0
2008-09-11 09:40:00,13.17,13.19,13.04,13.15,236400.0,13.17,13.19,13.04,13.15,236400.0
2008-09-11 09:50:00,13.17,13.28,13.17,13.23,177900.0,13.17,13.28,13.17,13.23,177900.0
2008-09-11 10:00:00,13.23,13.4,13.23,13.36,217500.0,13.23,13.4,13.23,13.36,217500.0
2008-09-11 10:10:00,13.35,13.42,13.28,13.35,146400.0,13.35,13.42,13.28,13.35,146400.0
2008-09-11 10:20:00,13.36,13.41,13.27,13.3,114300.0,13.36,13.41,13.27,13.3,114300.0
2008-09-11 10:30:00,13.3,13.38,13.28,13.35,183600.0,13.3,13.38,13.28,13.35,183600.0
2008-09-11 10:40:00,13.35,13.47,13.35,13.46,198000.0,13.35,13.47,13.35,13.46,198000.0
2008-09-11 10:50:00,13.46,13.49,13.42,13.44,150900.0,13.46,13.49,13.42,13.44,150900.0
2008-09-11 11:00:00,13.45,13.49,13.41,13.41,115500.0,13.45,13.49,13.41,13.41,115500.0
2008-09-11 11:10:00,13.42,13.46,13.39,13.4,73200.0,13.42,13.46,13.39,13.4,73200.0
2008-09-11 11:20:00,13.41,13.43,13.37,13.43,62700.0,13.41,13.43,13.37,13.43,62700.0
2008-09-11 11:30:00,13.43,13.51,13.42,13.5,75300.0,13.43,13.51,13.42,13.5,75300.0
2008-09-11 11:40:00,13.5,13.53,13.47,13.5,72000.0,13.5,13.53,13.47,13.5,72000.0
2008-09-11 11:50:00,13.5,13.57,13.5,13.54,79800.0,13.5,13.57,13.5,13.54,79800.0
2008-09-11 12:00:00,13.53,13.59,13.46,13.48,116100.0,13.53,13.59,13.46,13.48,116100.0
2008-09-11 12:10:00,13.47,13.57,13.47,13.53,91500.0,13.47,13.57,13.47,13.53,91500.0
2008-09-11 12:20:00,13.52,13.54,13.5,13.53,58800.0,13.52,13.54,13.5,13.53,58800.0
2008-09-11 12:30:00,13.52,13.57,13.48,13.52,114000.0,13.52,13.57,13.48,13.52,114000.0
2008-09-11 12:40:00,13.51,13.57,13.5,13.52,78600.0,13.51,13.57,13.5,13.52,78600.0
2008-09-11 12:50:00,13.53,13.58,13.53,13.56,81600.0,13.53,13.58,13.53,13.56,81600.0
2008-09-11 13:00:00,13.56,13.59,13.51,13.53,70500.0,13.56,13.59,13.51,13.53,70500.0
2008-09-11 13:10:00,13.53,13.55,13.49,13.54,84900.0,13.53,13.55,13.49,13.54,84900.0
2008-09-11 13:20:00,13.54,13.59,13.5,13.59,72300.0,13.54,13.59,13.5,13.59,72300.0
2008-09-11 13:30:00,13.6,13.61,13.56,13.59,84000.0,13.6,13.61,13.56,13.59,84000.0
2008-09-11 13:40:00,13.58,13.59,13.53,13.53,105600.0,13.58,13.59,13.53,13.53,105600.0
2008-09-11 13:50:00,13.53,13.6,13.53,13.59,106500.0,13.53,13.6,13.53,13.59,106500.0
2008-09-11 14:00:00,13.6,13.67,13.59,13.65,190200.0,13.6,13.67,13.59,13.65,190200.0
2008-09-11 14:10:00,13.64,13.68,13.61,13.67,120000.0,13.64,13.68,13.61,13.67,120000.0
2008-09-11 14:20:00,13.66,13.72,13.66,13.69,190800.0,13.66,13.72,13.66,13.69,190800.0
2008-09-11 14:30:00,13.69,13.7,13.66,13.69,273900.0,13.69,13.7,13.66,13.69,273900.0
2008-09-11 14:40:00,13.68,13.72,13.63,13.7,256200.0,13.68,13.72,13.63,13.7,256200.0
2008-09-11 14:50:00,13.7,13.7,13.63,13.64,135600.0,13.7,13.7,13.63,13.64,135600.0
2008-09-11 15:00:00,13.63,13.68,13.61,13.66,264000.0,13.63,13.68,13.61,13.66,264000.0
2008-09-11 15:10:00,13.67,13.68,13.56,13.56,133800.0,13.67,13.68,13.56,13.56,133800.0
2008-09-11 15:20:00,13.56,13.65,13.53,13.53,235500.0,13.56,13.65,13.53,13.53,235500.0
2008-09-11 15:30:00,13.54,13.62,13.48,13.61,177300.0,13.54,13.62,13.48,13.61,177300.0
2008-09-11 15:40:00,13.62,13.68,13.6,13.66,282000.0,13.62,13.68,13.6,13.66,282000.0
2008-09-11 15:50:00,13.66,13.73,13.62,13.7,339600.0,13.66,13.73,13.62,13.7,339600.0
2008-09-12 09:30:00,13.43,13.54,13.33,13.33,171900.0,13.43,13.54,13.33,13.33,171900.0
2008-09-12 09:40:00,13.34,13.37,13.23,13.3,216900.0,13.34,13.37,13.23,13.3,216900.0
2008-09-12 09:50:00,13.29,13.35,13.21,13.3,338100.0,13.29,13.35,13.21,13.3,338100.0
2008-09-12 10:00:00,13.31,13.4,13.25,13.36,236700.0,13.31,13.4,13.25,13.36,236700.0
2008-09-12 10:10:00,13.35,13.39,13.3,13.36,176100.0,13.35,13.39,13.3,13.36,176100.0
2008-09-12 10:20:00,13.36,13.36,13.26,13.28,104700.0,13.36,13.36,13.26,13.28,104700.0
2008-09-12 10:30:00,13.27,13.27,13.2,13.23,167400.0,13.27,13.27,13.2,13.23,167400.0
2008-09-12 10:40:00,13.24,13.28,13.19,13.2,184500.0,13.24,13.28,13.19,13.2,184500.0
2008-09-12 10:50:00,13.2,13.26,13.17,13.26,222300.0,13.2,13.26,13.17,13.26,222300.0
2008-09-12 11:00:00,13.25,13.28,13.2,13.24,273000.0,13.25,13.28,13.2,13.24,273000.0
2008-09-12 11:10:00,13.23,13.32,13.21,13.29,257400.0,13.23,13.32,13.21,13.29,257400.0
2008-09-12 11:20:00,13.29,13.35,13.22,13.23,285000.0,13.29,13.35,13.22,13.23,285000.0
2008-09-12 11:30:00,13.22,13.3,13.2,13.28,125100.0,13.22,13.3,13.2,13.28,125100.0
2008-09-12 11:40:00,13.27,13.27,13.18,13.23,142800.0,13.27,13.27,13.18,13.23,142800.0
2008-09-12 11:50:00,13.21,13.23,13.17,13.23,93600.0,13.21,13.23,13.17,13.23,93600.0
2008-09-12 12:00:00,13.23,13.25,13.1,13.19,311400.0,13.23,13.25,13.1,13.19,311400.0
2008-09-12 12:10:00,13.19,13.2,13.14,13.2,257700.0,13.19,13.2,13.14,13.2,257700.0
2008-09-12 12:20:00,13.21,13.21,13.09,13.13,117000.0,13.21,13.21,13.09,13.13,117000.0
2008-09-12 12:30:00,13.13,13.18,13.13,13.13,65100.0,13.13,13.18,13.13,13.13,65100.0
2008-09-12 12:40:00,13.13,13.15,13.06,13.08,88200.0,13.13,13.15,13.06,13.08,88200.0
2008-09-12 12:50:00,13.07,13.1,13.05,13.06,103200.0,13.07,13.1,13.05,13.06,103200.0
2008-09-12 13:00:00,13.05,13.11,13.05,13.1,95100.0,13.05,13.11,13.05,13.1,95100.0
2008-09-12 13:10:00,13.1,13.12,13.07,13.12,102600.0,13.1,13.12,13.07,13.12,102600.0
2008-09-12 13:20:00,13.12,13.16,13.08,13.13,140100.0,13.12,13.16,13.08,13.13,140100.0
2008-09-12 13:30:00,13.13,13.16,13.08,13.11,93600.0,13.13,13.16,13.08,13.11,93600.0
2008-09-12 13:40:00,13.11,13.18,13.08,13.15,114600.0,13.11,13.18,13.08,13.15,114600.0
2008-09-12 13:50:00,13.15,13.16,13.12,13.15,140100.0,13.15,13.16,13.12,13.15,140100.0
2008-09-12 14:00:00,13.16,13.17,13.06,13.1,89100.0,13.16,13.17,13.06,13.1,89100.0
2008-09-12 14:10:00,13.1,13.18,13.1,13.15,90600.0,13.1,13.18,13.1,13.15,90600.0
2008-09-12 14:20:00,13.15,13.22,13.12,13.13,139800.0,13.15,13.22,13.12,13.13,139800.0
2008-09-12 14:30:00,13.14,13.18,13.1,13.17,84300.0,13.14,13.18,13.1,13.17,84300.0
2008-09-12 14:40:00,13.17,13.21,13.16,13.2,88800.0,13.17,13.21,13.16,13.2,88800.0
2008-09-12 14:50:00,13.19,13.26,13.19,13.23,102000.0,13.19,13.26,13.19,13.23,102000.0
2008-09-12 15:00:00,13.23,13.25,13.18,13.22,170700.0,13.23,13.25,13.18,13.22,170700.0
2008-09-12 15:10:00,13.21,13.28,13.21,13.24,510600.0,13.21,13.28,13.21,13.24,510600.0
2008-09-12 15:20:00,13.24,13.28,13.22,13.27,359400.0,13.24,13.28,13.22,13.27,359400.0
2008-09-12 15:30:00,13.27,13.31,13.2,13.22,270900.0,13.27,13.31,13.2,13.22,270900.0
2008-09-12 15:40:00,13.21,13.27,13.21,13.22,252600.0,13.21,13.27,13.21,13.22,252600.0
2008-09-12 15:50:00,13.23,13.28,13.22,13.28,387600.0,13.23,13.28,13.22,13.28,387600.0
2008-09-15 09:30:00,13.12,13.12,12.94,13.0,274500.0,13.12,13.12,12.94,13.0,274500.0
2008-09-15 09:40:00,13.01,13.23,13.0,13.16,331500.0,13.01,13.23,13.0,13.16,331500.0
2008-09-15 09:50:00,13.17,13.19,13.04,13.1,323100.0,13.17,13.19,13.04,13.1,323100.0
2008-09-15 10:00:00,13.08,13.22,13.08,13.21,150000.0,13.08,13.22,13.08,13.21,150000.0
2008-09-15 10:10:00,13.21,13.28,13.2,13.28,168900.0,13.21,13.28,13.2,13.28,168900.0
2008-09-15 10:20:00,13.27,13.32,13.25,13.31,140700.0,13.27,13.32,13.25,13.31,140700.0
2008-09-15 10:30:00,13.32,13.4,13.29,13.37,202800.0,13.32,13.4,13.29,13.37,202800.0
2008-09-15 10:40:00,13.37,13.45,13.36,13.44,219900.0,13.37,13.45,13.36,13.44,219900.0
2008-09-15 10:50:00,13.43,13.54,13.42,13.52,162300.0,13.43,13.54,13.42,13.52,162300.0
2008-09-15 11:00:00,13.52,13.56,13.5,13.51,153900.0,13.52,13.56,13.5,13.51,153900.0
2008-09-15 11:10:00,13.51,13.54,13.5,13.52,87000.0,13.51,13.54,13.5,13.52,87000.0
2008-09-15 11:20:00,13.52,13.54,13.42,13.43,109500.0,13.52,13.54,13.42,13.43,109500.0
2008-09-15 11:30:00,13.43,13.47,13.35,13.35,129600.0,13.43,13.47,13.35,13.35,129600.0
2008-09-15 11:40:00,13.36,13.37,13.33,13.35,127200.0,13.36,13.37,13.33,13.35,127200.0
2008-09-15 11:50:00,13.35,13.39,13.34,13.37,135000.0,13.35,13.39,13.34,13.37,135000.0
2008-09-15 12:00:00,13.37,13.48,13.36,13.41,135000.0,13.37,13.48,13.36,13.41,135000.0
2008-09-15 12:10:00,13.4,13.51,13.4,13.5,123300.0,13.4,13.51,13.4,13.5,123300.0
2008-09-15 12:20:00,13.5,13.56,13.49,13.52,99300.0,13.5,13.56,13.49,13.52,99300.0
2008-09-15 12:30:00,13.54,13.56,13.52,13.55,82800.0,13.54,13.56,13.52,13.55,82800.0
2008-09-15 12:40:00,13.55,13.61,13.52,13.57,139500.0,13.55,13.61,13.52,13.57,139500.0
2008-09-15 12:50:00,13.57,13.64,13.56,13.61,134400.0,13.57,13.64,13.56,13.61,134400.0
2008-09-15 13:00:00,13.62,13.67,13.61,13.61,73500.0,13.62,13.67,13.61,13.61,73500.0
2008-09-15 13:10:00,13.62,13.63,13.58,13.6,84900.0,13.62,13.63,13.58,13.6,84900.0
2008-09-15 13:20:00,13.6,13.6,13.53,13.57,83100.0,13.6,13.6,13.53,13.57,83100.0
2008-09-15 13:30:00,13.57,13.57,13.43,13.43,77400.0,13.57,13.57,13.43,13.43,77400.0
2008-09-15 13:40:00,13.42,13.46,13.39,13.44,80400.0,13.42,13.46,13.39,13.44,80400.0
2008-09-15 13:50:00,13.45,13.47,13.4,13.46,71700.0,13.45,13.47,13.4,13.46,71700.0
2008-09-15 14:00:00,13.46,13.52,13.46,13.5,87300.0,13.46,13.52,13.46,13.5,87300.0
2008-09-15 14:10:00,13.5,13.6,13.49,13.58,155100.0,13.5,13.6,13.49,13.58,155100.0
2008-09-15 14:20:00,13.58,13.61,13.56,13.56,66900.0,13.58,13.61,13.56,13.56,66900.0
2008-09-15 14:30:00,13.55,13.59,13.54,13.56,59400.0,13.55,13.59,13.54,13.56,59400.0
2008-09-15 14:40:00,13.56,13.57,13.52,13.57,168000.0,13.56,13.57,13.52,13.57,168000.0
2008-09-15 14:50:00,13.57,13.57,13.48,13.53,140100.0,13.57,13.57,13.48,13.53,140100.0
2008-09-15 15:00:00,13.53,13.54,13.47,13.48,134400.0,13.53,13.54,13.47,13.48,134400.0
2008-09-15 15:10:00,13.48,13.49,13.4,13.41,174900.0,13.48,13.49,13.4,13.41,174900.0
2008-09-15 15:20:00,13.41,13.43,13.34,13.41,291600.0,13.41,13.43,13.34,13.41,291600.0
2008-09-15 15:30:00,13.4,13.51,13.39,13.47,225000.0,13.4,13.51,13.39,13.47,225000.0
2008-09-15 15:40:00,13.47,13.47,13.39,13.43,192300.0,13.47,13.47,13.39,13.43,192300.0
2008-09-15 15:50:00,13.43,13.43,13.35,13.4,278700.0,13.43,13.43,13.35,13.4,278700.0
2008-09-16 09:30:00,13.1,13.33,12.72,13.24,184500.0,13.1,13.33,12.72,13.24,184500.0
2008-09-16 09:40:00,13.24,13.37,13.23,13.3,170100.0,13.24,13.37,13.23,13.3,170100.0
2008-09-16 09:50:00,13.3,13.32,13.15,13.17,184200.0,13.3,13.32,13.15,13.17,184200.0
2008-09-16 10:00:00,13.18,13.31,13.15,13.26,126900.0,13.18,13.31,13.15,13.26,126900.0
2008-09-16 10:10:00,13.24,13.38,13.21,13.31,128400.0,13.24,13.38,13.21,13.31,128400.0
2008-09-16 10:20:00,13.31,13.39,13.31,13.37,133200.0,13.31,13.39,13.31,13.37,133200.0
2008-09-16 10:30:00,13.38,13.5,13.37,13.47,131400.0,13.38,13.5,13.37,13.47,131400.0
2008-09-16 10:40:00,13.48,13.5,13.41,13.45,105600.0,13.48,13.5,13.41,13.45,105600.0
2008-09-16 10:50:00,13.44,13.62,13.4,13.54,180900.0,13.44,13.62,13.4,13.54,180900.0
2008-09-16 11:00:00,13.56,13.61,13.5,13.52,151500.0,13.56,13.61,13.5,13.52,151500.0
2008-09-16 11:10:00,13.52,13.56,13.5,13.52,181800.0,13.52,13.56,13.5,13.52,181800.0
2008-09-16 11:20:00,13.52,13.55,13.4,13.43,133500.0,13.52,13.55,13.4,13.43,133500.0
2008-09-16 11:30:00,13.43,13.47,13.4,13.4,152100.0,13.43,13.47,13.4,13.4,152100.0
2008-09-16 11:40:00,13.4,13.49,13.4,13.44,111900.0,13.4,13.49,13.4,13.44,111900.0
2008-09-16 11:50:00,13.44,13.48,13.41,13.46,156300.0,13.44,13.48,13.41,13.46,156300.0
2008-09-16 12:00:00,13.46,13.5,13.38,13.45,136500.0,13.46,13.5,13.38,13.45,136500.0
2008-09-16 12:10:00,13.45,13.46,13.39,13.41,182100.0,13.45,13.46,13.39,13.41,182100.0
2008-09-16 12:20:00,13.41,13.42,13.37,13.38,179100.0,13.41,13.42,13.37,13.38,179100.0
2008-09-16 12:30:00,13.38,13.39,13.33,13.34,130800.0,13.38,13.39,13.33,13.34,130800.0
2008-09-16 12:40:00,13.35,13.4,13.31,13.39,133800.0,13.35,13.4,13.31,13.39,133800.0
2008-09-16 12:50:00,13.39,13.4,13.36,13.38,126600.0,13.39,13.4,13.36,13.38,126600.0
2008-09-16 13:00:00,13.38,13.4,13.32,13.33,147300.0,13.38,13.4,13.32,13.33,147300.0
2008-09-16 13:10:00,13.33,13.34,13.29,13.3,128100.0,13.33,13.34,13.29,13.3,128100.0
2008-09-16 13:20:00,13.3,13.38,13.3,13.33,81000.0,13.3,13.38,13.3,13.33,81000.0
2008-09-16 13:30:00,13.33,13.34,13.26,13.27,135000.0,13.33,13.34,13.26,13.27,135000.0
2008-09-16 13:40:00,13.28,13.28,13.23,13.23,144600.0,13.28,13.28,13.23,13.23,144600.0
2008-09-16 13:50:00,13.24,13.27,13.22,13.23,72300.0,13.24,13.27,13.22,13.23,72300.0
2008-09-16 14:00:00,13.24,13.28,13.2,13.24,94500.0,13.24,13.28,13.2,13.24,94500.0
2008-09-16 14:10:00,13.23,13.31,13.06,13.15,139200.0,13.23,13.31,13.06,13.15,139200.0
2008-09-16 14:20:00,13.14,13.2,13.09,13.2,207300.0,13.14,13.2,13.09,13.2,207300.0
2008-09-16 14:30:00,13.19,13.26,13.12,13.23,186000.0,13.19,13.26,13.12,13.23,186000.0
2008-09-16 14:40:00,13.23,13.37,13.17,13.37,351600.0,13.23,13.37,13.17,13.37,351600.0
2008-09-16 14:50:00,13.37,13.38,13.25,13.26,202500.0,13.37,13.38,13.25,13.26,202500.0
2008-09-16 15:00:00,13.25,13.27,13.21,13.24,179100.0,13.25,13.27,13.21,13.24,179100.0
2008-09-16 15:10:00,13.24,13.29,13.2,13.29,261600.0,13.24,13.29,13.2,13.29,261600.0
2008-09-16 15:20:00,13.29,13.3,13.16,13.18,193800.0,13.29,13.3,13.16,13.18,193800.0
2008-09-16 15:30:00,13.18,13.28,13.15,13.25,243900.0,13.18,13.28,13.15,13.25,243900.0
2008-09-16 15:40:00,13.25,13.29,13.21,13.26,331500.0,13.25,13.29,13.21,13.26,331500.0
2008-09-16 15:50:00,13.25,13.29,13.19,13.24,285900.0,13.25,13.29,13.19,13.24,285900.0
2008-09-17 09:30:00,13.0,13.22,12.71,13.01,133500.0,13.0,13.22,12.71,13.01,133500.0
2008-09-17 09:40:00,13.01,13.16,13.0,13.16,166800.0,13.01,13.16,13.0,13.16,166800.0
2008-09-17 09:50:00,13.16,13.2,13.11,13.11,177600.0,13.16,13.2,13.11,13.11,177600.0
2008-09-17 10:00:00,13.13,13.15,12.95,13.01,185700.0,13.13,13.15,12.95,13.01,185700.0
2008-09-17 10:10:00,13.02,13.02,12.87,12.89,133200.0,13.02,13.02,12.87,12.89,133200.0
2008-09-17 10:20:00,12.89,12.9,12.81,12.82,147900.0,12.89,12.9,12.81,12.82,147900.0
2008-09-17 10:30:00,12.82,12.89,12.82,12.84,277800.0,12.82,12.89,12.82,12.84,277800.0
2008-09-17 10:40:00,12.84,12.87,12.76,12.79,159900.0,12.84,12.87,12.76,12.79,159900.0
2008-09-17 10:50:00,12.78,12.8,12.77,12.78,93900.0,12.78,12.8,12.77,12.78,93900.0
2008-09-17 11:00:00,12.78,12.82,12.77,12.8,138900.0,12.78,12.82,12.77,12.8,138900.0
2008-09-17 11:10:00,12.8,12.82,12.73,12.76,136500.0,12.8,12.82,12.73,12.76,136500.0
2008-09-17 11:20:00,12.76,12.84,12.75,12.84,300900.0,12.76,12.84,12.75,12.84,300900.0
2008-09-17 11:30:00,12.84,12.89,12.83,12.85,144300.0,12.84,12.89,12.83,12.85,144300.0
2008-09-17 11:40:00,12.85,12.92,12.84,12.89,121800.0,12.85,12.92,12.84,12.89,121800.0
2008-09-17 11:50:00,12.89,12.9,12.82,12.82,93600.0,12.89,12.9,12.82,12.82,93600.0
2008-09-17 12:00:00,12.82,12.83,12.71,12.73,99900.0,12.82,12.83,12.71,12.73,99900.0
2008-09-17 12:10:00,12.74,12.78,12.7,12.73,102600.0,12.74,12.78,12.7,12.73,102600.0
2008-09-17 12:20:00,12.73,12.76,12.72,12.75,105000.0,12.73,12.76,12.72,12.75,105000.0
2008-09-17 12:30:00,12.75,12.78,12.74,12.76,132900.0,12.75,12.78,12.74,12.76,132900.0
2008-09-17 12:40:00,12.75,12.83,12.75,12.82,148200.0,12.75,12.83,12.75,12.82,148200.0
2008-09-17 12:50:00,12.82,12.87,12.8,12.84,150300.0,12.82,12.87,12.8,12.84,150300.0
2008-09-17 13:00:00,12.84,12.85,12.8,12.8,101700.0,12.84,12.85,12.8,12.8,101700.0
2008-09-17 13:10:00,12.8,12.81,12.74,12.75,201900.0,12.8,12.81,12.74,12.75,201900.0
2008-09-17 13:20:00,12.76,12.77,12.66,12.66,176100.0,12.76,12.77,12.66,12.66,176100.0
2008-09-17 13:30:00,12.66,12.66,12.55,12.56,168900.0,12.66,12.66,12.55,12.56,168900.0
2008-09-17 13:40:00,12.56,12.59,12.55,12.55,180600.0,12.56,12.59,12.55,12.55,180600.0
2008-09-17 13:50:00,12.56,12.63,12.55,12.62,135000.0,12.56,12.63,12.55,12.62,135000.0
2008-09-17 14:00:00,12.61,12.69,12.6,12.65,192300.0,12.61,12.69,12.6,12.65,192300.0
2008-09-17 14:10:00,12.64,12.67,12.58,12.62,148200.0,12.64,12.67,12.58,12.62,148200.0
2008-09-17 14:20:00,12.62,12.67,12.61,12.67,122400.0,12.62,12.67,12.61,12.67,122400.0
2008-09-17 14:30:00,12.67,12.79,12.67,12.78,108300.0,12.67,12.79,12.67,12.78,108300.0
2008-09-17 14:40:00,12.77,12.8,12.74,12.74,158400.0,12.77,12.8,12.74,12.74,158400.0
2008-09-17 14:50:00,12.73,12.75,12.65,12.69,171000.0,12.73,12.75,12.65,12.69,171000.0
2008-09-17 15:00:00,12.68,12.73,12.67,12.68,200400.0,12.68,12.73,12.67,12.68,200400.0
2008-09-17 15:10:00,12.68,12.77,12.68,12.76,275100.0,12.68,12.77,12.68,12.76,275100.0
2008-09-17 15:20:00,12.76,12.76,12.68,12.71,245400.0,12.76,12.76,12.68,12.71,245400.0
2008-09-17 15:30:00,12.71,12.72,12.66,12.68,337500.0,12.71,12.72,12.66,12.68,337500.0
2008-09-17 15:40:00,12.67,12.71,12.64,12.65,274200.0,12.67,12.71,12.64,12.65,274200.0
2008-09-17 15:50:00,12.65,12.66,12.61,12.61,336600.0,12.65,12.66,12.61,12.61,336600.0
2008-09-18 09:30:00,12.51,12.84,12.5,12.64,169200.0,12.51,12.84,12.5,12.64,169200.0
2008-09-18 09:40:00,12.65,12.67,12.39,12.42,303900.0,12.65,12.67,12.39,12.42,303900.0
2008-09-18 09:50:00,12.42,12.45,12.36,12.42,547800.0,12.42,12.45,12.36,12.42,547800.0
2008-09-18 10:00:00,12.43,12.54,12.41,12.44,333000.0,12.43,12.54,12.41,12.44,333000.0
2008-09-18 10:10:00,12.43,12.45,12.36,12.44,175500.0,12.43,12.45,12.36,12.44,175500.0
2008-09-18 10:20:00,12.44,12.49,12.41,12.47,245100.0,12.44,12.49,12.41,12.47,245100.0
2008-09-18 10:30:00,12.46,12.48,12.41,12.41,165900.0,12.46,12.48,12.41,12.41,165900.0
2008-09-18 10:40:00,12.41,12.45,12.36,12.44,190200.0,12.41,12.45,12.36,12.44,190200.0
2008-09-18 10:50:00,12.44,12.5,12.44,12.45,242400.0,12.44,12.5,12.44,12.45,242400.0
2008-09-18 11:00:00,12.44,12.49,12.4,12.49,206100.0,12.44,12.49,12.4,12.49,206100.0
2008-09-18 11:10:00,12.48,12.53,12.48,12.51,208200.0,12.48,12.53,12.48,12.51,208200.0
2008-09-18 11:20:00,12.51,12.54,12.51,12.51,289500.0,12.51,12.54,12.51,12.51,289500.0
2008-09-18 11:30:00,12.52,12.61,12.52,12.59,190200.0,12.52,12.61,12.52,12.59,190200.0
2008-09-18 11:40:00,12.59,12.6,12.45,12.49,343800.0,12.59,12.6,12.45,12.49,343800.0
2008-09-18 11:50:00,12.48,12.6,12.47,12.54,471300.0,12.48,12.6,12.47,12.54,471300.0
2008-09-18 12:00:00,12.54,12.54,12.48,12.52,239700.0,12.54,12.54,12.48,12.52,239700.0
2008-09-18 12:10:00,12.51,12.56,12.5,12.55,218400.0,12.51,12.56,12.5,12.55,218400.0
2008-09-18 12:20:00,12.55,12.56,12.49,12.54,181500.0,12.55,12.56,12.49,12.54,181500.0
2008-09-18 12:30:00,12.53,12.55,12.49,12.51,223200.0,12.53,12.55,12.49,12.51,223200.0
2008-09-18 12:40:00,12.51,12.55,12.49,12.51,319500.0,12.51,12.55,12.49,12.51,319500.0
2008-09-18 12:50:00,12.51,12.55,12.48,12.48,227700.0,12.51,12.55,12.48,12.48,227700.0
2008-09-18 13:00:00,12.49,12.56,12.47,12.53,251400.0,12.49,12.56,12.47,12.53,251400.0
2008-09-18 13:10:00,12.53,12.72,12.52,12.67,192600.0,12.53,12.72,12.52,12.67,192600.0
2008-09-18 13:20:00,12.66,12.7,12.57,12.59,573000.0,12.66,12.7,12.57,12.59,573000.0
2008-09-18 13:30:00,12.6,12.71,12.58,12.68,201000.0,12.6,12.71,12.58,12.68,201000.0
2008-09-18 13:40:00,12.68,12.69,12.6,12.64,169800.0,12.68,12.69,12.6,12.64,169800.0
2008-09-18 13:50:00,12.63,12.66,12.55,12.56,233100.0,12.63,12.66,12.55,12.56,233100.0
2008-09-18 14:00:00,12.56,12.59,12.44,12.48,258300.0,12.56,12.59,12.44,12.48,258300.0
2008-09-18 14:10:00,12.48,12.53,12.4,12.42,231300.0,12.48,12.53,12.4,12.42,231300.0
2008-09-18 14:20:00,12.43,12.48,12.41,12.47,113700.0,12.43,12.48,12.41,12.47,113700.0
2008-09-18 14:30:00,12.47,12.53,12.46,12.46,136500.0,12.47,12.53,12.46,12.46,136500.0
2008-09-18 14:40:00,12.46,12.5,12.43,12.49,253500.0,12.46,12.5,12.43,12.49,253500.0
2008-09-18 14:50:00,12.5,12.55,12.49,12.53,168600.0,12.5,12.55,12.49,12.53,168600.0
2008-09-18 15:00:00,12.53,12.69,12.51,12.66,286800.0,12.53,12.69,12.51,12.66,286800.0
2008-09-18 15:10:00,12.66,12.79,12.63,12.68,305400.0,12.66,12.79,12.63,12.68,305400.0
2008-09-18 15:20:00,12.68,12.71,12.65,12.67,373800.0,12.68,12.71,12.65,12.67,373800.0
2008-09-18 15:30:00,12.66,12.8,12.65,12.75,334200.0,12.66,12.8,12.65,12.75,334200.0
2008-09-18 15:40:00,12.75,12.8,12.74,12.78,323400.0,12.75,12.8,12.74,12.78,323400.0
2008-09-18 15:50:00,12.79,12.79,12.72,12.78,363000.0,12.79,12.79,12.72,12.78,363000.0
2008-09-19 09:30:00,13.23,13.31,12.98,13.26,554100.0,13.23,13.31,12.98,13.26,554100.0
2008-09-19 09:40:00,13.3,13.33,13.13,13.21,319800.0,13.3,13.33,13.13,13.21,319800.0
2008-09-19 09:50:00,13.21,13.25,13.1,13.11,433800.0,13.21,13.25,13.1,13.11,433800.0
2008-09-19 10:00:00,13.1,13.1,12.96,12.98,320100.0,13.1,13.1,12.96,12.98,320100.0
2008-09-19 10:10:00,12.98,13.01,12.91,12.97,181200.0,12.98,13.01,12.91,12.97,181200.0
2008-09-19 10:20:00,12.96,12.97,12.89,12.93,134100.0,12.96,12.97,12.89,12.93,134100.0
2008-09-19 10:30:00,12.92,12.92,12.83,12.84,134100.0,12.92,12.92,12.83,12.84,134100.0
2008-09-19 10:40:00,12.84,12.86,12.75,12.76,189300.0,12.84,12.86,12.75,12.76,189300.0
2008-09-19 10:50:00,12.76,12.78,12.65,12.66,286800.0,12.76,12.78,12.65,12.66,286800.0
2008-09-19 11:00:00,12.67,12.68,12.65,12.67,528600.0,12.67,12.68,12.65,12.67,528600.0
2008-09-19 11:10:00,12.67,12.67,12.62,12.66,299100.0,12.67,12.67,12.62,12.66,299100.0
2008-09-19 11:20:00,12.66,12.67,12.56,12.66,222600.0,12.66,12.67,12.56,12.66,222600.0
2008-09-19 11:30:00,12.66,12.66,12.62,12.62,85500.0,12.66,12.66,12.62,12.62,85500.0
2008-09-19 11:40:00,12.62,12.62,12.55,12.6,155100.0,12.62,12.62,12.55,12.6,155100.0
2008-09-19 11:50:00,12.59,12.61,12.58,12.59,202500.0,12.59,12.61,12.58,12.59,202500.0
2008-09-19 12:00:00,12.59,12.61,12.57,12.6,149700.0,12.59,12.61,12.57,12.6,149700.0
2008-09-19 12:10:00,12.6,12.71,12.56,12.7,175800.0,12.6,12.71,12.56,12.7,175800.0
2008-09-19 12:20:00,12.71,12.78,12.7,12.78,142800.0,12.71,12.78,12.7,12.78,142800.0
2008-09-19 12:30:00,12.78,12.78,12.73,12.74,366600.0,12.78,12.78,12.73,12.74,366600.0
2008-09-19 12:40:00,12.74,12.75,12.71,12.73,114600.0,12.74,12.75,12.71,12.73,114600.0
2008-09-19 12:50:00,12.73,12.75,12.72,12.73,84000.0,12.73,12.75,12.72,12.73,84000.0
2008-09-19 13:00:00,12.73,12.75,12.72,12.72,107700.0,12.73,12.75,12.72,12.72,107700.0
2008-09-19 13:10:00,12.72,12.73,12.66,12.71,139200.0,12.72,12.73,12.66,12.71,139200.0
2008-09-19 13:20:00,12.7,12.71,12.62,12.62,177600.0,12.7,12.71,12.62,12.62,177600.0
2008-09-19 13:30:00,12.62,12.67,12.6,12.66,99600.0,12.62,12.67,12.6,12.66,99600.0
2008-09-19 13:40:00,12.66,12.68,12.62,12.66,186000.0,12.66,12.68,12.62,12.66,186000.0
2008-09-19 13:50:00,12.67,12.68,12.65,12.66,468000.0,12.67,12.68,12.65,12.66,468000.0
2008-09-19 14:00:00,12.67,12.68,12.58,12.62,252900.0,12.67,12.68,12.58,12.62,252900.0
2008-09-19 14:10:00,12.62,12.64,12.6,12.61,339600.0,12.62,12.64,12.6,12.61,339600.0
2008-09-19 14:20:00,12.61,12.63,12.56,12.6,269400.0,12.61,12.63,12.56,12.6,269400.0
2008-09-19 14:30:00,12.6,12.63,12.58,12.59,236100.0,12.6,12.63,12.58,12.59,236100.0
2008-09-19 14:40:00,12.59,12.65,12.59,12.6,181200.0,12.59,12.65,12.59,12.6,181200.0
2008-09-19 14:50:00,12.6,12.6,12.56,12.56,143400.0,12.6,12.6,12.56,12.56,143400.0
2008-09-19 15:00:00,12.55,12.57,12.48,12.5,206100.0,12.55,12.57,12.48,12.5,206100.0
2008-09-19 15:10:00,12.49,12.5,12.45,12.48,279000.0,12.49,12.5,12.45,12.48,279000.0
2008-09-19 15:20:00,12.48,12.51,12.45,12.48,357600.0,12.48,12.51,12.45,12.48,357600.0
2008-09-19 15:30:00,12.49,12.5,12.48,12.49,410400.0,12.49,12.5,12.48,12.49,410400.0
2008-09-19 15:40:00,12.49,12.5,12.48,12.48,690600.0,12.49,12.5,12.48,12.48,690600.0
2008-09-19 15:50:00,12.48,12.54,12.48,12.52,856200.0,12.48,12.54,12.48,12.52,856200.0
2008-09-22 09:30:00,12.7,12.74,12.34,12.4,173700.0,12.7,12.74,12.34,12.4,173700.0
2008-09-22 09:40:00,12.4,12.44,12.35,12.43,92100.0,12.4,12.44,12.35,12.43,92100.0
2008-09-22 09:50:00,12.42,12.46,12.39,12.42,126300.0,12.42,12.46,12.39,12.42,126300.0
2008-09-22 10:00:00,12.43,12.44,12.36,12.38,117000.0,12.43,12.44,12.36,12.38,117000.0
2008-09-22 10:10:00,12.37,12.39,12.3,12.32,182400.0,12.37,12.39,12.3,12.32,182400.0
2008-09-22 10:20:00,12.32,12.36,12.25,12.36,160500.0,12.32,12.36,12.25,12.36,160500.0
2008-09-22 10:30:00,12.37,12.43,12.36,12.43,154200.0,12.37,12.43,12.36,12.43,154200.0
2008-09-22 10:40:00,12.43,12.49,12.43,12.47,174300.0,12.43,12.49,12.43,12.47,174300.0
2008-09-22 10:50:00,12.47,12.57,12.47,12.57,123600.0,12.47,12.57,12.47,12.57,123600.0
2008-09-22 11:00:00,12.57,12.57,12.45,12.46,195000.0,12.57,12.57,12.45,12.46,195000.0
2008-09-22 11:10:00,12.46,12.47,12.39,12.39,151800.0,12.46,12.47,12.39,12.39,151800.0
2008-09-22 11:20:00,12.4,12.4,12.36,12.37,88800.0,12.4,12.4,12.36,12.37,88800.0
2008-09-22 11:30:00,12.38,12.38,12.33,12.34,92100.0,12.38,12.38,12.33,12.34,92100.0
2008-09-22 11:40:00,12.35,12.35,12.29,12.29,176100.0,12.35,12.35,12.29,12.29,176100.0
2008-09-22 11:50:00,12.29,12.31,12.27,12.28,133500.0,12.29,12.31,12.27,12.28,133500.0
2008-09-22 12:00:00,12.28,12.28,12.23,12.23,217200.0,12.28,12.28,12.23,12.23,217200.0
2008-09-22 12:10:00,12.23,12.24,12.19,12.23,102300.0,12.23,12.24,12.19,12.23,102300.0
2008-09-22 12:20:00,12.23,12.23,12.18,12.2,112500.0,12.23,12.23,12.18,12.2,112500.0
2008-09-22 12:30:00,12.2,12.24,12.19,12.24,63000.0,12.2,12.24,12.19,12.24,63000.0
2008-09-22 12:40:00,12.24,12.24,12.19,12.19,41400.0,12.24,12.24,12.19,12.19,41400.0
2008-09-22 12:50:00,12.19,12.24,12.18,12.23,82500.0,12.19,12.24,12.18,12.23,82500.0
2008-09-22 13:00:00,12.23,12.24,12.19,12.21,252900.0,12.23,12.24,12.19,12.21,252900.0
2008-09-22 13:10:00,12.22,12.22,12.11,12.13,101400.0,12.22,12.22,12.11,12.13,101400.0
2008-09-22 13:20:00,12.13,12.13,12.08,12.12,116700.0,12.13,12.13,12.08,12.12,116700.0
2008-09-22 13:30:00,12.13,12.14,12.11,12.13,87900.0,12.13,12.14,12.11,12.13,87900.0
2008-09-22 13:40:00,12.14,12.19,12.13,12.18,151200.0,12.14,12.19,12.13,12.18,151200.0
2008-09-22 13:50:00,12.19,12.27,12.18,12.27,179700.0,12.19,12.27,12.18,12.27,179700.0
2008-09-22 14:00:00,12.27,12.27,12.18,12.19,163500.0,12.27,12.27,12.18,12.19,163500.0
2008-09-22 14:10:00,12.19,12.28,12.19,12.25,173700.0,12.19,12.28,12.19,12.25,173700.0
2008-09-22 14:20:00,12.25,12.25,12.2,12.24,196500.0,12.25,12.25,12.2,12.24,196500.0
2008-09-22 14:30:00,12.23,12.26,12.22,12.26,280800.0,12.23,12.26,12.22,12.26,280800.0
2008-09-22 14:40:00,12.26,12.3,12.23,12.24,225300.0,12.26,12.3,12.23,12.24,225300.0
2008-09-22 14:50:00,12.24,12.25,12.22,12.23,216300.0,12.24,12.25,12.22,12.23,216300.0
2008-09-22 15:00:00,12.24,12.24,12.19,12.2,175500.0,12.24,12.24,12.19,12.2,175500.0
2008-09-22 15:10:00,12.2,12.23,12.18,12.18,162000.0,12.2,12.23,12.18,12.18,162000.0
2008-09-22 15:20:00,12.17,12.19,12.15,12.16,234900.0,12.17,12.19,12.15,12.16,234900.0
2008-09-22 15:30:00,12.17,12.17,12.14,12.14,231900.0,12.17,12.17,12.14,12.14,231900.0
2008-09-22 15:40:00,12.14,12.14,12.08,12.1,198600.0,12.14,12.14,12.08,12.1,198600.0
2008-09-22 15:50:00,12.1,12.11,12.05,12.09,351600.0,12.1,12.11,12.05,12.09,351600.0
2008-09-23 09:30:00,12.1,12.29,12.1,12.13,66900.0,12.1,12.29,12.1,12.13,66900.0
2008-09-23 09:40:00,12.15,12.3,12.11,12.22,163200.0,12.15,12.3,12.11,12.22,163200.0
2008-09-23 09:50:00,12.22,12.24,12.16,12.19,106500.0,12.22,12.24,12.16,12.19,106500.0
2008-09-23 10:00:00,12.19,12.19,12.06,12.12,173700.0,12.19,12.19,12.06,12.12,173700.0
2008-09-23 10:10:00,12.13,12.15,12.09,12.15,257700.0,12.13,12.15,12.09,12.15,257700.0
2008-09-23 10:20:00,12.14,12.17,12.13,12.15,324300.0,12.14,12.17,12.13,12.15,324300.0
2008-09-23 10:30:00,12.15,12.25,12.14,12.25,138000.0,12.15,12.25,12.14,12.25,138000.0
2008-09-23 10:40:00,12.25,12.25,12.14,12.19,178800.0,12.25,12.25,12.14,12.19,178800.0
2008-09-23 10:50:00,12.19,12.21,12.11,12.17,200700.0,12.19,12.21,12.11,12.17,200700.0
2008-09-23 11:00:00,12.17,12.19,12.15,12.19,233100.0,12.17,12.19,12.15,12.19,233100.0
2008-09-23 11:10:00,12.19,12.26,12.19,12.25,153300.0,12.19,12.26,12.19,12.25,153300.0
2008-09-23 11:20:00,12.25,12.28,12.24,12.26,81300.0,12.25,12.28,12.24,12.26,81300.0
2008-09-23 11:30:00,12.27,12.31,12.27,12.29,117600.0,12.27,12.31,12.27,12.29,117600.0
2008-09-23 11:40:00,12.29,12.33,12.29,12.31,75300.0,12.29,12.33,12.29,12.31,75300.0
2008-09-23 11:50:00,12.32,12.35,12.3,12.31,71700.0,12.32,12.35,12.3,12.31,71700.0
2008-09-23 12:00:00,12.31,12.34,12.28,12.34,107100.0,12.31,12.34,12.28,12.34,107100.0
2008-09-23 12:10:00,12.35,12.37,12.33,12.34,87000.0,12.35,12.37,12.33,12.34,87000.0
2008-09-23 12:20:00,12.34,12.34,12.31,12.32,82500.0,12.34,12.34,12.31,12.32,82500.0
2008-09-23 12:30:00,12.31,12.32,12.29,12.31,87300.0,12.31,12.32,12.29,12.31,87300.0
2008-09-23 12:40:00,12.31,12.32,12.26,12.31,77700.0,12.31,12.32,12.26,12.31,77700.0
2008-09-23 12:50:00,12.31,12.31,12.27,12.28,80100.0,12.31,12.31,12.27,12.28,80100.0
2008-09-23 13:00:00,12.28,12.28,12.17,12.18,196800.0,12.28,12.28,12.17,12.18,196800.0
2008-09-23 13:10:00,12.18,12.2,12.17,12.17,177600.0,12.18,12.2,12.17,12.17,177600.0
2008-09-23 13:20:00,12.18,12.22,12.18,12.2,104400.0,12.18,12.22,12.18,12.2,104400.0
2008-09-23 13:30:00,12.2,12.21,12.13,12.18,136800.0,12.2,12.21,12.13,12.18,136800.0
2008-09-23 13:40:00,12.17,12.19,12.14,12.14,73500.0,12.17,12.19,12.14,12.14,73500.0
2008-09-23 13:50:00,12.15,12.15,12.11,12.14,99600.0,12.15,12.15,12.11,12.14,99600.0
2008-09-23 14:00:00,12.15,12.15,12.1,12.15,144900.0,12.15,12.15,12.1,12.15,144900.0
2008-09-23 14:10:00,12.15,12.19,12.14,12.17,114900.0,12.15,12.19,12.14,12.17,114900.0
2008-09-23 14:20:00,12.17,12.26,12.16,12.26,102900.0,12.17,12.26,12.16,12.26,102900.0
2008-09-23 14:30:00,12.25,12.26,12.2,12.21,118200.0,12.25,12.26,12.2,12.21,118200.0
2008-09-23 14:40:00,12.21,12.23,12.19,12.19,192000.0,12.21,12.23,12.19,12.19,192000.0
2008-09-23 14:50:00,12.19,12.24,12.18,12.2,163200.0,12.19,12.24,12.18,12.2,163200.0
2008-09-23 15:00:00,12.2,12.28,12.18,12.27,177000.0,12.2,12.28,12.18,12.27,177000.0
2008-09-23 15:10:00,12.25,12.27,12.21,12.25,122400.0,12.25,12.27,12.21,12.25,122400.0
2008-09-23 15:20:00,12.26,12.28,12.17,12.17,205800.0,12.26,12.28,12.17,12.17,205800.0
2008-09-23 15:30:00,12.18,12.2,12.1,12.12,121200.0,12.18,12.2,12.1,12.12,121200.0
2008-09-23 15:40:00,12.12,12.14,12.03,12.06,141300.0,12.12,12.14,12.03,12.06,141300.0
2008-09-23 15:50:00,12.07,12.17,12.05,12.16,198900.0,12.07,12.17,12.05,12.16,198900.0
2008-09-24 09:30:00,12.13,12.16,11.9,12.1,96900.0,12.13,12.16,11.9,12.1,96900.0
2008-09-24 09:40:00,12.08,12.13,11.98,12.01,85500.0,12.08,12.13,11.98,12.01,85500.0
2008-09-24 09:50:00,12.01,12.03,11.94,11.97,56100.0,12.01,12.03,11.94,11.97,56100.0
2008-09-24 10:00:00,11.98,12.0,11.91,11.94,69900.0,11.98,12.0,11.91,11.94,69900.0
2008-09-24 10:10:00,11.95,11.96,11.92,11.96,58500.0,11.95,11.96,11.92,11.96,58500.0
2008-09-24 10:20:00,11.95,12.03,11.94,12.02,54300.0,11.95,12.03,11.94,12.02,54300.0
2008-09-24 10:30:00,12.02,12.12,12.02,12.1,58800.0,12.02,12.12,12.02,12.1,58800.0
2008-09-24 10:40:00,12.11,12.19,12.1,12.14,103800.0,12.11,12.19,12.1,12.14,103800.0
2008-09-24 10:50:00,12.14,12.19,12.12,12.19,74700.0,12.14,12.19,12.12,12.19,74700.0
2008-09-24 11:00:00,12.2,12.22,12.14,12.15,40200.0,12.2,12.22,12.14,12.15,40200.0
2008-09-24 11:10:00,12.15,12.16,12.05,12.06,30900.0,12.15,12.16,12.05,12.06,30900.0
2008-09-24 11:20:00,12.07,12.1,12.06,12.1,30000.0,12.07,12.1,12.06,12.1,30000.0
2008-09-24 11:30:00,12.1,12.14,12.09,12.09,15600.0,12.1,12.14,12.09,12.09,15600.0
2008-09-24 11:40:00,12.08,12.08,12.01,12.01,35100.0,12.08,12.08,12.01,12.01,35100.0
2008-09-24 11:50:00,12.01,12.1,12.01,12.07,53400.0,12.01,12.1,12.01,12.07,53400.0
2008-09-24 12:00:00,12.07,12.08,12.03,12.04,40200.0,12.07,12.08,12.03,12.04,40200.0
2008-09-24 12:10:00,12.03,12.11,12.03,12.1,27900.0,12.03,12.11,12.03,12.1,27900.0
2008-09-24 12:20:00,12.1,12.1,12.01,12.01,27600.0,12.1,12.1,12.01,12.01,27600.0
2008-09-24 12:30:00,12.02,12.05,12.01,12.02,30900.0,12.02,12.05,12.01,12.02,30900.0
2008-09-24 12:40:00,12.02,12.08,12.01,12.07,25800.0,12.02,12.08,12.01,12.07,25800.0
2008-09-24 12:50:00,12.08,12.09,12.07,12.07,12000.0,12.08,12.09,12.07,12.07,12000.0
2008-09-24 13:00:00,12.06,12.1,12.05,12.1,87900.0,12.06,12.1,12.05,12.1,87900.0
2008-09-24 13:10:00,12.09,12.11,12.08,12.11,43800.0,12.09,12.11,12.08,12.11,43800.0
2008-09-24 13:20:00,12.11,12.17,12.1,12.15,35700.0,12.11,12.17,12.1,12.15,35700.0
2008-09-24 13:30:00,12.15,12.15,12.12,12.14,27600.0,12.15,12.15,12.12,12.14,27600.0
2008-09-24 13:40:00,12.14,12.15,12.11,12.14,66300.0,12.14,12.15,12.11,12.14,66300.0
2008-09-24 13:50:00,12.14,12.14,12.06,12.08,83700.0,12.14,12.14,12.06,12.08,83700.0
2008-09-24 14:00:00,12.08,12.13,12.07,12.13,51000.0,12.08,12.13,12.07,12.13,51000.0
2008-09-24 14:10:00,12.12,12.12,12.07,12.1,101100.0,12.12,12.12,12.07,12.1,101100.0
2008-09-24 14:20:00,12.11,12.12,12.09,12.12,33300.0,12.11,12.12,12.09,12.12,33300.0
2008-09-24 14:30:00,12.12,12.19,12.12,12.19,35700.0,12.12,12.19,12.12,12.19,35700.0
2008-09-24 14:40:00,12.18,12.21,12.17,12.17,29400.0,12.18,12.21,12.17,12.17,29400.0
2008-09-24 14:50:00,12.17,12.18,12.13,12.16,197700.0,12.17,12.18,12.13,12.16,197700.0
2008-09-24 15:00:00,12.17,12.22,12.14,12.21,99600.0,12.17,12.22,12.14,12.21,99600.0
2008-09-24 15:10:00,12.21,12.21,12.1,12.11,78000.0,12.21,12.21,12.1,12.11,78000.0
2008-09-24 15:20:00,12.11,12.16,12.09,12.15,87300.0,12.11,12.16,12.09,12.15,87300.0
2008-09-24 15:30:00,12.15,12.19,12.11,12.11,67200.0,12.15,12.19,12.11,12.11,67200.0
2008-09-24 15:40:00,12.1,12.11,12.06,12.09,251700.0,12.1,12.11,12.06,12.09,251700.0
2008-09-24 15:50:00,12.09,12.12,12.06,12.1,114300.0,12.09,12.12,12.06,12.1,114300.0
2008-09-25 09:30:00,12.17,12.27,12.01,12.1,48600.0,12.17,12.27,12.01,12.1,48600.0
2008-09-25 09:40:00,12.11,12.28,12.11,12.27,66900.0,12.11,12.28,12.11,12.27,66900.0
2008-09-25 09:50:00,12.27,12.29,12.25,12.28,126900.0,12.27,12.29,12.25,12.28,126900.0
2008-09-25 10:00:00,12.27,12.36,12.26,12.36,162000.0,12.27,12.36,12.26,12.36,162000.0
2008-09-25 10:10:00,12.35,12.48,12.34,12.46,215700.0,12.35,12.48,12.34,12.46,215700.0
2008-09-25 10:20:00,12.46,12.47,12.37,12.37,93900.0,12.46,12.47,12.37,12.37,93900.0
2008-09-25 10:30:00,12.37,12.39,12.26,12.27,140700.0,12.37,12.39,12.26,12.27,140700.0
2008-09-25 10:40:00,12.28,12.29,12.22,12.23,192600.0,12.28,12.29,12.22,12.23,192600.0
2008-09-25 10:50:00,12.22,12.24,12.19,12.2,195000.0,12.22,12.24,12.19,12.2,195000.0
2008-09-25 11:00:00,12.2,12.25,12.19,12.2,100800.0,12.2,12.25,12.19,12.2,100800.0
2008-09-25 11:10:00,12.2,12.26,12.2,12.25,94500.0,12.2,12.26,12.2,12.25,94500.0
2008-09-25 11:20:00,12.25,12.36,12.24,12.36,127500.0,12.25,12.36,12.24,12.36,127500.0
2008-09-25 11:30:00,12.35,12.41,12.35,12.39,153900.0,12.35,12.41,12.35,12.39,153900.0
2008-09-25 11:40:00,12.39,12.43,12.38,12.42,104400.0,12.39,12.43,12.38,12.42,104400.0
2008-09-25 11:50:00,12.42,12.43,12.4,12.42,87300.0,12.42,12.43,12.4,12.42,87300.0
2008-09-25 12:00:00,12.42,12.42,12.41,12.42,73200.0,12.42,12.42,12.41,12.42,73200.0
2008-09-25 12:10:00,12.42,12.43,12.41,12.43,66900.0,12.42,12.43,12.41,12.43,66900.0
2008-09-25 12:20:00,12.43,12.43,12.41,12.42,108300.0,12.43,12.43,12.41,12.42,108300.0
2008-09-25 12:30:00,12.42,12.43,12.41,12.41,102600.0,12.42,12.43,12.41,12.41,102600.0
2008-09-25 12:40:00,12.4,12.42,12.37,12.38,38400.0,12.4,12.42,12.37,12.38,38400.0
2008-09-25 12:50:00,12.38,12.41,12.38,12.41,176400.0,12.38,12.41,12.38,12.41,176400.0
2008-09-25 13:00:00,12.41,12.5,12.41,12.49,156900.0,12.41,12.5,12.41,12.49,156900.0
2008-09-25 13:10:00,12.49,12.49,12.45,12.45,144900.0,12.49,12.49,12.45,12.45,144900.0
2008-09-25 13:20:00,12.46,12.48,12.43,12.48,107400.0,12.46,12.48,12.43,12.48,107400.0
2008-09-25 13:30:00,12.48,12.59,12.48,12.58,185400.0,12.48,12.59,12.48,12.58,185400.0
2008-09-25 13:40:00,12.57,12.58,12.53,12.53,130500.0,12.57,12.58,12.53,12.53,130500.0
2008-09-25 13:50:00,12.53,12.53,12.49,12.51,114900.0,12.53,12.53,12.49,12.51,114900.0
2008-09-25 14:00:00,12.51,12.53,12.49,12.51,99300.0,12.51,12.53,12.49,12.51,99300.0
2008-09-25 14:10:00,12.5,12.5,12.38,12.4,111900.0,12.5,12.5,12.38,12.4,111900.0
2008-09-25 14:20:00,12.4,12.42,12.38,12.4,121800.0,12.4,12.42,12.38,12.4,121800.0
2008-09-25 14:30:00,12.4,12.44,12.39,12.4,60300.0,12.4,12.44,12.39,12.4,60300.0
2008-09-25 14:40:00,12.4,12.43,12.38,12.38,99000.0,12.4,12.43,12.38,12.38,99000.0
2008-09-25 14:50:00,12.37,12.4,12.35,12.38,138600.0,12.37,12.4,12.35,12.38,138600.0
2008-09-25 15:00:00,12.39,12.4,12.36,12.37,82800.0,12.39,12.4,12.36,12.37,82800.0
2008-09-25 15:10:00,12.38,12.39,12.34,12.36,117000.0,12.38,12.39,12.34,12.36,117000.0
2008-09-25 15:20:00,12.36,12.41,12.35,12.41,103800.0,12.36,12.41,12.35,12.41,103800.0
2008-09-25 15:30:00,12.4,12.41,12.35,12.37,126900.0,12.4,12.41,12.35,12.37,126900.0
2008-09-25 15:40:00,12.37,12.37,12.3,12.33,153000.0,12.37,12.37,12.3,12.33,153000.0
2008-09-25 15:50:00,12.32,12.36,12.3,12.34,174000.0,12.32,12.36,12.3,12.34,174000.0
2008-09-26 09:30:00,12.13,12.32,12.11,12.18,94800.0,12.13,12.32,12.11,12.18,94800.0
2008-09-26 09:40:00,12.18,12.29,12.17,12.29,76500.0,12.18,12.29,12.17,12.29,76500.0
2008-09-26 09:50:00,12.29,12.43,12.28,12.36,64500.0,12.29,12.43,12.28,12.36,64500.0
2008-09-26 10:00:00,12.33,12.4,12.31,12.32,92700.0,12.33,12.4,12.31,12.32,92700.0
2008-09-26 10:10:00,12.31,12.38,12.29,12.35,74100.0,12.31,12.38,12.29,12.35,74100.0
2008-09-26 10:20:00,12.35,12.38,12.33,12.33,63000.0,12.35,12.38,12.33,12.33,63000.0
2008-09-26 10:30:00,12.33,12.38,12.32,12.37,72600.0,12.33,12.38,12.32,12.37,72600.0
2008-09-26 10:40:00,12.38,12.4,12.35,12.36,44100.0,12.38,12.4,12.35,12.36,44100.0
2008-09-26 10:50:00,12.35,12.47,12.35,12.41,72900.0,12.35,12.47,12.35,12.41,72900.0
2008-09-26 11:00:00,12.42,12.43,12.39,12.42,60000.0,12.42,12.43,12.39,12.42,60000.0
2008-09-26 11:10:00,12.42,12.44,12.37,12.41,94800.0,12.42,12.44,12.37,12.41,94800.0
2008-09-26 11:20:00,12.41,12.42,12.39,12.41,111900.0,12.41,12.42,12.39,12.41,111900.0
2008-09-26 11:30:00,12.41,12.45,12.4,12.4,60000.0,12.41,12.45,12.4,12.4,60000.0
2008-09-26 11:40:00,12.39,12.4,12.38,12.38,30300.0,12.39,12.4,12.38,12.38,30300.0
2008-09-26 11:50:00,12.39,12.42,12.37,12.4,78000.0,12.39,12.42,12.37,12.4,78000.0
2008-09-26 12:00:00,12.37,12.4,12.32,12.4,102300.0,12.37,12.4,12.32,12.4,102300.0
2008-09-26 12:10:00,12.39,12.42,12.33,12.34,105600.0,12.39,12.42,12.33,12.34,105600.0
2008-09-26 12:20:00,12.34,12.4,12.33,12.38,98100.0,12.34,12.4,12.33,12.38,98100.0
2008-09-26 12:30:00,12.38,12.41,12.34,12.34,35700.0,12.38,12.41,12.34,12.34,35700.0
2008-09-26 12:40:00,12.35,12.43,12.34,12.42,111900.0,12.35,12.43,12.34,12.42,111900.0
2008-09-26 12:50:00,12.42,12.42,12.4,12.41,43500.0,12.42,12.42,12.4,12.41,43500.0
2008-09-26 13:00:00,12.41,12.43,12.39,12.42,105300.0,12.41,12.43,12.39,12.42,105300.0
2008-09-26 13:10:00,12.43,12.52,12.43,12.49,61800.0,12.43,12.52,12.43,12.49,61800.0
2008-09-26 13:20:00,12.49,12.51,12.47,12.48,70500.0,12.49,12.51,12.47,12.48,70500.0
2008-09-26 13:30:00,12.48,12.48,12.42,12.46,103800.0,12.48,12.48,12.42,12.46,103800.0
2008-09-26 13:40:00,12.46,12.5,12.46,12.49,72000.0,12.46,12.5,12.46,12.49,72000.0
2008-09-26 13:50:00,12.48,12.49,12.42,12.45,34800.0,12.48,12.49,12.42,12.45,34800.0
2008-09-26 14:00:00,12.44,12.45,12.42,12.42,29100.0,12.44,12.45,12.42,12.42,29100.0
2008-09-26 14:10:00,12.43,12.46,12.42,12.46,36000.0,12.43,12.46,12.42,12.46,36000.0
2008-09-26 14:20:00,12.46,12.47,12.43,12.43,46500.0,12.46,12.47,12.43,12.43,46500.0
2008-09-26 14:30:00,12.44,12.44,12.42,12.43,15000.0,12.44,12.44,12.42,12.43,15000.0
2008-09-26 14:40:00,12.43,12.47,12.42,12.45,39000.0,12.43,12.47,12.42,12.45,39000.0
2008-09-26 14:50:00,12.46,12.46,12.42,12.42,47100.0,12.46,12.46,12.42,12.42,47100.0
2008-09-26 15:00:00,12.42,12.43,12.34,12.39,123900.0,12.42,12.43,12.34,12.39,123900.0
2008-09-26 15:10:00,12.39,12.44,12.38,12.41,117900.0,12.39,12.44,12.38,12.41,117900.0
2008-09-26 15:20:00,12.41,12.51,12.41,12.49,91800.0,12.41,12.51,12.41,12.49,91800.0
2008-09-26 15:30:00,12.49,12.52,12.48,12.51,92400.0,12.49,12.52,12.48,12.51,92400.0
2008-09-26 15:40:00,12.5,12.56,12.49,12.55,183600.0,12.5,12.56,12.49,12.55,183600.0
2008-09-26 15:50:00,12.55,12.57,12.51,12.56,160800.0,12.55,12.57,12.51,12.56,160800.0
2008-09-29 09:30:00,11.98,12.48,11.98,12.44,57900.0,11.98,12.48,11.98,12.44,57900.0
2008-09-29 09:40:00,12.37,12.44,12.34,12.38,108900.0,12.37,12.44,12.34,12.38,108900.0
2008-09-29 09:50:00,12.36,12.41,12.35,12.38,294000.0,12.36,12.41,12.35,12.38,294000.0
2008-09-29 10:00:00,12.37,12.9,12.37,12.47,494400.0,12.37,12.9,12.37,12.47,494400.0
2008-09-29 10:10:00,12.47,12.49,12.42,12.44,118200.0,12.47,12.49,12.42,12.44,118200.0
2008-09-29 10:20:00,12.44,12.53,12.42,12.49,125400.0,12.44,12.53,12.42,12.49,125400.0
2008-09-29 10:30:00,12.49,12.56,12.49,12.52,103500.0,12.49,12.56,12.49,12.52,103500.0
2008-09-29 10:40:00,12.5,12.55,12.46,12.49,150000.0,12.5,12.55,12.46,12.49,150000.0
2008-09-29 10:50:00,12.48,12.51,12.43,12.48,115800.0,12.48,12.51,12.43,12.48,115800.0
2008-09-29 11:00:00,12.48,12.54,12.48,12.53,108600.0,12.48,12.54,12.48,12.53,108600.0
2008-09-29 11:10:00,12.53,12.57,12.5,12.52,114300.0,12.53,12.57,12.5,12.52,114300.0
2008-09-29 11:20:00,12.53,12.53,12.5,12.52,70500.0,12.53,12.53,12.5,12.52,70500.0
2008-09-29 11:30:00,12.5,12.51,12.5,12.5,93300.0,12.5,12.51,12.5,12.5,93300.0
2008-09-29 11:40:00,12.5,12.5,12.43,12.47,85200.0,12.5,12.5,12.43,12.47,85200.0
2008-09-29 11:50:00,12.47,12.52,12.47,12.51,75000.0,12.47,12.52,12.47,12.51,75000.0
2008-09-29 12:00:00,12.5,12.51,12.49,12.5,57000.0,12.5,12.51,12.49,12.5,57000.0
2008-09-29 12:10:00,12.5,12.56,12.43,12.44,124200.0,12.5,12.56,12.43,12.44,124200.0
2008-09-29 12:20:00,12.44,12.45,12.42,12.44,57900.0,12.44,12.45,12.42,12.44,57900.0
2008-09-29 12:30:00,12.43,12.52,12.42,12.5,87000.0,12.43,12.52,12.42,12.5,87000.0
2008-09-29 12:40:00,12.5,12.54,12.49,12.53,58500.0,12.5,12.54,12.49,12.53,58500.0
2008-09-29 12:50:00,12.53,12.54,12.45,12.45,71100.0,12.53,12.54,12.45,12.45,71100.0
2008-09-29 13:00:00,12.45,12.45,12.41,12.42,147900.0,12.45,12.45,12.41,12.42,147900.0
2008-09-29 13:10:00,12.42,12.42,12.38,12.41,114000.0,12.42,12.42,12.38,12.41,114000.0
2008-09-29 13:20:00,12.42,12.49,12.38,12.46,79800.0,12.42,12.49,12.38,12.46,79800.0
2008-09-29 13:30:00,12.45,12.47,12.35,12.41,182400.0,12.45,12.47,12.35,12.41,182400.0
2008-09-29 13:40:00,12.39,12.41,12.29,12.32,322800.0,12.39,12.41,12.29,12.32,322800.0
2008-09-29 13:50:00,12.32,12.46,12.25,12.25,262500.0,12.32,12.46,12.25,12.25,262500.0
2008-09-29 14:00:00,12.27,12.42,12.23,12.25,156300.0,12.27,12.42,12.23,12.25,156300.0
2008-09-29 14:10:00,12.26,12.32,12.19,12.24,159300.0,12.26,12.32,12.19,12.24,159300.0
2008-09-29 14:20:00,12.25,12.3,12.22,12.24,136500.0,12.25,12.3,12.22,12.24,136500.0
2008-09-29 14:30:00,12.25,12.3,12.23,12.28,134400.0,12.25,12.3,12.23,12.28,134400.0
2008-09-29 14:40:00,12.27,12.31,12.27,12.28,89700.0,12.27,12.31,12.27,12.28,89700.0
2008-09-29 14:50:00,12.28,12.32,12.26,12.28,120600.0,12.28,12.32,12.26,12.28,120600.0
2008-09-29 15:00:00,12.27,12.31,12.24,12.27,148200.0,12.27,12.31,12.24,12.27,148200.0
2008-09-29 15:10:00,12.27,12.28,12.22,12.22,152400.0,12.27,12.28,12.22,12.22,152400.0
2008-09-29 15:20:00,12.22,12.23,12.11,12.16,182400.0,12.22,12.23,12.11,12.16,182400.0
2008-09-29 15:30:00,12.15,12.15,12.09,12.12,172500.0,12.15,12.15,12.09,12.12,172500.0
2008-09-29 15:40:00,12.12,12.31,12.11,12.26,96000.0,12.12,12.31,12.11,12.26,96000.0
2008-09-29 15:50:00,12.25,12.28,12.22,12.25,151500.0,12.25,12.28,12.22,12.25,151500.0
2008-09-30 09:30:00,12.4,12.41,12.23,12.32,153600.0,12.4,12.41,12.23,12.32,153600.0
2008-09-30 09:40:00,12.31,12.36,12.18,12.2,149100.0,12.31,12.36,12.18,12.2,149100.0
2008-09-30 09:50:00,12.22,12.22,12.09,12.15,182100.0,12.22,12.22,12.09,12.15,182100.0
2008-09-30 10:00:00,12.15,12.21,12.13,12.16,60600.0,12.15,12.21,12.13,12.16,60600.0
2008-09-30 10:10:00,12.15,12.25,12.14,12.2,99900.0,12.15,12.25,12.14,12.2,99900.0
2008-09-30 10:20:00,12.21,12.22,12.15,12.16,199200.0,12.21,12.22,12.15,12.16,199200.0
2008-09-30 10:30:00,12.16,12.19,12.15,12.15,174600.0,12.16,12.19,12.15,12.15,174600.0
2008-09-30 10:40:00,12.15,12.19,12.13,12.18,196500.0,12.15,12.19,12.13,12.18,196500.0
2008-09-30 10:50:00,12.18,12.18,12.11,12.11,117300.0,12.18,12.18,12.11,12.11,117300.0
2008-09-30 11:00:00,12.12,12.17,12.12,12.17,128100.0,12.12,12.17,12.12,12.17,128100.0
2008-09-30 11:10:00,12.17,12.18,12.14,12.14,190200.0,12.17,12.18,12.14,12.14,190200.0
2008-09-30 11:20:00,12.14,12.15,12.08,12.15,69600.0,12.14,12.15,12.08,12.15,69600.0
2008-09-30 11:30:00,12.15,12.15,12.1,12.11,86100.0,12.15,12.15,12.1,12.11,86100.0
2008-09-30 11:40:00,12.11,12.15,12.09,12.15,78300.0,12.11,12.15,12.09,12.15,78300.0
2008-09-30 11:50:00,12.15,12.16,12.1,12.16,120900.0,12.15,12.16,12.1,12.16,120900.0
2008-09-30 12:00:00,12.16,12.17,12.12,12.14,92700.0,12.16,12.17,12.12,12.14,92700.0
2008-09-30 12:10:00,12.14,12.15,12.08,12.1,60900.0,12.14,12.15,12.08,12.1,60900.0
2008-09-30 12:20:00,12.1,12.11,12.06,12.08,58500.0,12.1,12.11,12.06,12.08,58500.0
2008-09-30 12:30:00,12.07,12.13,12.05,12.13,60000.0,12.07,12.13,12.05,12.13,60000.0
2008-09-30 12:40:00,12.12,12.17,12.12,12.16,122400.0,12.12,12.17,12.12,12.16,122400.0
2008-09-30 12:50:00,12.16,12.16,12.12,12.13,137700.0,12.16,12.16,12.12,12.13,137700.0
2008-09-30 13:00:00,12.13,12.14,12.1,12.13,62100.0,12.13,12.14,12.1,12.13,62100.0
2008-09-30 13:10:00,12.14,12.17,12.11,12.16,101700.0,12.14,12.17,12.11,12.16,101700.0
2008-09-30 13:20:00,12.15,12.17,12.14,12.16,97800.0,12.15,12.17,12.14,12.16,97800.0
2008-09-30 13:30:00,12.17,12.2,12.15,12.16,220800.0,12.17,12.2,12.15,12.16,220800.0
2008-09-30 13:40:00,12.16,12.17,12.15,12.16,40200.0,12.16,12.17,12.15,12.16,40200.0
2008-09-30 13:50:00,12.17,12.17,12.15,12.16,68100.0,12.17,12.17,12.15,12.16,68100.0
2008-09-30 14:00:00,12.17,12.19,12.15,12.17,119400.0,12.17,12.19,12.15,12.17,119400.0
2008-09-30 14:10:00,12.17,12.18,12.15,12.17,124200.0,12.17,12.18,12.15,12.17,124200.0
2008-09-30 14:20:00,12.16,12.23,12.16,12.19,182700.0,12.16,12.23,12.16,12.19,182700.0
2008-09-30 14:30:00,12.19,12.2,12.16,12.16,120300.0,12.19,12.2,12.16,12.16,120300.0
2008-09-30 14:40:00,12.17,12.18,12.15,12.18,99300.0,12.17,12.18,12.15,12.18,99300.0
2008-09-30 14:50:00,12.19,12.22,12.19,12.21,105900.0,12.19,12.22,12.19,12.21,105900.0
2008-09-30 15:00:00,12.21,12.28,12.2,12.24,272100.0,12.21,12.28,12.2,12.24,272100.0
2008-09-30 15:10:00,12.23,12.24,12.17,12.18,259500.0,12.23,12.24,12.17,12.18,259500.0
2008-09-30 15:20:00,12.18,12.24,12.17,12.21,128700.0,12.18,12.24,12.17,12.21,128700.0
2008-09-30 15:30:00,12.21,12.21,12.16,12.18,193800.0,12.21,12.21,12.16,12.18,193800.0
2008-09-30 15:40:00,12.19,12.21,12.14,12.17,453900.0,12.19,12.21,12.14,12.17,453900.0
2008-09-30 15:50:00,12.16,12.2,12.08,12.13,553500.0,12.16,12.2,12.08,12.13,553500.0
2008-10-01 09:30:00,12.23,12.33,12.04,12.1,178200.0,12.23,12.33,12.04,12.1,178200.0
2008-10-01 09:40:00,12.1,12.3,12.09,12.28,102600.0,12.1,12.3,12.09,12.28,102600.0
2008-10-01 09:50:00,12.28,12.29,12.19,12.2,65100.0,12.28,12.29,12.19,12.2,65100.0
2008-10-01 10:00:00,12.19,12.19,12.08,12.15,82500.0,12.19,12.19,12.08,12.15,82500.0
2008-10-01 10:10:00,12.15,12.22,12.14,12.19,153600.0,12.15,12.22,12.14,12.19,153600.0
2008-10-01 10:20:00,12.2,12.22,12.13,12.15,146100.0,12.2,12.22,12.13,12.15,146100.0
2008-10-01 10:30:00,12.15,12.16,12.1,12.14,82200.0,12.15,12.16,12.1,12.14,82200.0
2008-10-01 10:40:00,12.15,12.18,12.14,12.14,81000.0,12.15,12.18,12.14,12.14,81000.0
2008-10-01 10:50:00,12.13,12.19,12.09,12.18,57300.0,12.13,12.19,12.09,12.18,57300.0
2008-10-01 11:00:00,12.18,12.19,12.14,12.15,87600.0,12.18,12.19,12.14,12.15,87600.0
2008-10-01 11:10:00,12.15,12.17,12.15,12.16,64500.0,12.15,12.17,12.15,12.16,64500.0
2008-10-01 11:20:00,12.15,12.19,12.14,12.15,84300.0,12.15,12.19,12.14,12.15,84300.0
2008-10-01 11:30:00,12.16,12.19,12.14,12.16,120300.0,12.16,12.19,12.14,12.16,120300.0
2008-10-01 11:40:00,12.17,12.18,12.1,12.11,79500.0,12.17,12.18,12.1,12.11,79500.0
2008-10-01 11:50:00,12.12,12.15,12.09,12.1,52500.0,12.12,12.15,12.09,12.1,52500.0
2008-10-01 12:00:00,12.1,12.11,12.08,12.09,98700.0,12.1,12.11,12.08,12.09,98700.0
2008-10-01 12:10:00,12.09,12.17,12.09,12.13,99900.0,12.09,12.17,12.09,12.13,99900.0
2008-10-01 12:20:00,12.13,12.18,12.11,12.11,123900.0,12.13,12.18,12.11,12.11,123900.0
2008-10-01 12:30:00,12.11,12.15,12.09,12.1,86700.0,12.11,12.15,12.09,12.1,86700.0
2008-10-01 12:40:00,12.1,12.11,12.07,12.08,64200.0,12.1,12.11,12.07,12.08,64200.0
2008-10-01 12:50:00,12.08,12.12,12.07,12.1,52200.0,12.08,12.12,12.07,12.1,52200.0
2008-10-01 13:00:00,12.1,12.1,12.02,12.03,53100.0,12.1,12.1,12.02,12.03,53100.0
2008-10-01 13:10:00,12.05,12.06,12.02,12.02,26400.0,12.05,12.06,12.02,12.02,26400.0
2008-10-01 13:20:00,12.02,12.07,12.01,12.06,59400.0,12.02,12.07,12.01,12.06,59400.0
2008-10-01 13:30:00,12.06,12.07,11.99,12.01,72000.0,12.06,12.07,11.99,12.01,72000.0
2008-10-01 13:40:00,12.02,12.11,11.94,12.02,150600.0,12.02,12.11,11.94,12.02,150600.0
2008-10-01 13:50:00,12.03,12.07,11.96,11.98,111300.0,12.03,12.07,11.96,11.98,111300.0
2008-10-01 14:00:00,11.98,12.07,11.94,12.04,103800.0,11.98,12.07,11.94,12.04,103800.0
2008-10-01 14:10:00,12.02,12.08,12.01,12.06,51900.0,12.02,12.08,12.01,12.06,51900.0
2008-10-01 14:20:00,12.05,12.08,12.02,12.02,65700.0,12.05,12.08,12.02,12.02,65700.0
2008-10-01 14:30:00,12.03,12.05,11.98,12.01,64800.0,12.03,12.05,11.98,12.01,64800.0
2008-10-01 14:40:00,12.01,12.04,11.99,12.02,80700.0,12.01,12.04,11.99,12.02,80700.0
2008-10-01 14:50:00,12.03,12.05,11.94,11.98,106800.0,12.03,12.05,11.94,11.98,106800.0
2008-10-01 15:00:00,11.98,11.99,11.95,11.97,100800.0,11.98,11.99,11.95,11.97,100800.0
2008-10-01 15:10:00,11.98,12.01,11.94,11.98,97200.0,11.98,12.01,11.94,11.98,97200.0
2008-10-01 15:20:00,11.97,12.01,11.96,11.99,122700.0,11.97,12.01,11.96,11.99,122700.0
2008-10-01 15:30:00,12.0,12.03,11.96,11.97,150600.0,12.0,12.03,11.96,11.97,150600.0
2008-10-01 15:40:00,11.96,12.01,11.96,11.98,136200.0,11.96,12.01,11.96,11.98,136200.0
2008-10-01 15:50:00,11.98,12.04,11.98,12.04,210600.0,11.98,12.04,11.98,12.04,210600.0
2008-10-02 09:30:00,11.91,12.14,11.89,12.13,68700.0,11.91,12.14,11.89,12.13,68700.0
2008-10-02 09:40:00,12.12,12.14,12.04,12.07,101400.0,12.12,12.14,12.04,12.07,101400.0
2008-10-02 09:50:00,12.08,12.1,11.93,11.93,53700.0,12.08,12.1,11.93,11.93,53700.0
2008-10-02 10:00:00,11.92,11.93,11.84,11.86,57300.0,11.92,11.93,11.84,11.86,57300.0
2008-10-02 10:10:00,11.87,11.92,11.86,11.9,61800.0,11.87,11.92,11.86,11.9,61800.0
2008-10-02 10:20:00,11.9,11.91,11.84,11.85,119700.0,11.9,11.91,11.84,11.85,119700.0
2008-10-02 10:30:00,11.86,11.9,11.82,11.85,90300.0,11.86,11.9,11.82,11.85,90300.0
2008-10-02 10:40:00,11.84,11.88,11.81,11.84,77400.0,11.84,11.88,11.81,11.84,77400.0
2008-10-02 10:50:00,11.84,11.86,11.83,11.84,43200.0,11.84,11.86,11.83,11.84,43200.0
2008-10-02 11:00:00,11.84,11.86,11.73,11.73,78900.0,11.84,11.86,11.73,11.73,78900.0
2008-10-02 11:10:00,11.74,11.75,11.71,11.74,64800.0,11.74,11.75,11.71,11.74,64800.0
2008-10-02 11:20:00,11.74,11.75,11.72,11.74,47400.0,11.74,11.75,11.72,11.74,47400.0
2008-10-02 11:30:00,11.73,11.74,11.72,11.74,64500.0,11.73,11.74,11.72,11.74,64500.0
2008-10-02 11:40:00,11.74,11.76,11.72,11.72,65100.0,11.74,11.76,11.72,11.72,65100.0
2008-10-02 11:50:00,11.72,11.8,11.72,11.8,85200.0,11.72,11.8,11.72,11.8,85200.0
2008-10-02 12:00:00,11.79,11.82,11.78,11.81,72000.0,11.79,11.82,11.78,11.81,72000.0
2008-10-02 12:10:00,11.81,11.82,11.75,11.8,46200.0,11.81,11.82,11.75,11.8,46200.0
2008-10-02 12:20:00,11.79,11.81,11.78,11.81,29100.0,11.79,11.81,11.78,11.81,29100.0
2008-10-02 12:30:00,11.82,11.82,11.79,11.81,54000.0,11.82,11.82,11.79,11.81,54000.0
2008-10-02 12:40:00,11.8,11.82,11.75,11.77,73200.0,11.8,11.82,11.75,11.77,73200.0
2008-10-02 12:50:00,11.77,11.77,11.75,11.77,67200.0,11.77,11.77,11.75,11.77,67200.0
2008-10-02 13:00:00,11.77,11.79,11.76,11.76,58500.0,11.77,11.79,11.76,11.76,58500.0
2008-10-02 13:10:00,11.76,11.76,11.72,11.75,57300.0,11.76,11.76,11.72,11.75,57300.0
2008-10-02 13:20:00,11.75,11.75,11.72,11.73,28200.0,11.75,11.75,11.72,11.73,28200.0
2008-10-02 13:30:00,11.73,11.78,11.73,11.75,75300.0,11.73,11.78,11.73,11.75,75300.0
2008-10-02 13:40:00,11.75,11.84,11.73,11.81,103500.0,11.75,11.84,11.73,11.81,103500.0
2008-10-02 13:50:00,11.81,11.83,11.73,11.77,64500.0,11.81,11.83,11.73,11.77,64500.0
2008-10-02 14:00:00,11.77,11.84,11.76,11.81,99000.0,11.77,11.84,11.76,11.81,99000.0
2008-10-02 14:10:00,11.81,11.86,11.79,11.8,186000.0,11.81,11.86,11.79,11.8,186000.0
2008-10-02 14:20:00,11.8,11.8,11.74,11.76,51300.0,11.8,11.8,11.74,11.76,51300.0
2008-10-02 14:30:00,11.76,11.78,11.73,11.78,87300.0,11.76,11.78,11.73,11.78,87300.0
2008-10-02 14:40:00,11.78,11.82,11.75,11.8,119700.0,11.78,11.82,11.75,11.8,119700.0
2008-10-02 14:50:00,11.8,11.84,11.77,11.82,118800.0,11.8,11.84,11.77,11.82,118800.0
2008-10-02 15:00:00,11.82,11.83,11.79,11.79,114600.0,11.82,11.83,11.79,11.79,114600.0
2008-10-02 15:10:00,11.79,11.81,11.75,11.76,67800.0,11.79,11.81,11.75,11.76,67800.0
2008-10-02 15:20:00,11.76,11.79,11.75,11.76,74700.0,11.76,11.79,11.75,11.76,74700.0
2008-10-02 15:30:00,11.76,11.81,11.76,11.78,168600.0,11.76,11.81,11.76,11.78,168600.0
2008-10-02 15:40:00,11.78,11.8,11.76,11.77,135600.0,11.78,11.8,11.76,11.77,135600.0
2008-10-02 15:50:00,11.78,11.85,11.77,11.82,191700.0,11.78,11.85,11.77,11.82,191700.0
2008-10-03 09:30:00,11.92,12.14,11.85,12.07,581400.0,11.92,12.14,11.85,12.07,581400.0
2008-10-03 09:40:00,12.05,12.16,12.02,12.09,305700.0,12.05,12.16,12.02,12.09,305700.0
2008-10-03 09:50:00,12.09,12.12,12.03,12.06,245400.0,12.09,12.12,12.03,12.06,245400.0
2008-10-03 10:00:00,12.08,12.16,12.07,12.14,267900.0,12.08,12.16,12.07,12.14,267900.0
2008-10-03 10:10:00,12.15,12.17,12.1,12.14,101100.0,12.15,12.17,12.1,12.14,101100.0
2008-10-03 10:20:00,12.14,12.16,12.09,12.15,154200.0,12.14,12.16,12.09,12.15,154200.0
2008-10-03 10:30:00,12.15,12.26,12.13,12.23,251100.0,12.15,12.26,12.13,12.23,251100.0
2008-10-03 10:40:00,12.22,12.25,12.19,12.21,180000.0,12.22,12.25,12.19,12.21,180000.0
2008-10-03 10:50:00,12.2,12.26,12.16,12.26,77700.0,12.2,12.26,12.16,12.26,77700.0
2008-10-03 11:00:00,12.25,12.3,12.2,12.23,104400.0,12.25,12.3,12.2,12.23,104400.0
2008-10-03 11:10:00,12.23,12.24,12.19,12.21,60000.0,12.23,12.24,12.19,12.21,60000.0
2008-10-03 11:20:00,12.2,12.24,12.19,12.23,62100.0,12.2,12.24,12.19,12.23,62100.0
2008-10-03 11:30:00,12.23,12.24,12.2,12.21,51600.0,12.23,12.24,12.2,12.21,51600.0
2008-10-03 11:40:00,12.22,12.27,12.19,12.27,104100.0,12.22,12.27,12.19,12.27,104100.0
2008-10-03 11:50:00,12.28,12.33,12.27,12.31,117600.0,12.28,12.33,12.27,12.31,117600.0
2008-10-03 12:00:00,12.3,12.32,12.28,12.32,150300.0,12.3,12.32,12.28,12.32,150300.0
2008-10-03 12:10:00,12.31,12.36,12.31,12.33,149100.0,12.31,12.36,12.31,12.33,149100.0
2008-10-03 12:20:00,12.33,12.33,12.28,12.32,120000.0,12.33,12.33,12.28,12.32,120000.0
2008-10-03 12:30:00,12.32,12.36,12.31,12.35,112500.0,12.32,12.36,12.31,12.35,112500.0
2008-10-03 12:40:00,12.35,12.45,12.35,12.43,469500.0,12.35,12.45,12.35,12.43,469500.0
2008-10-03 12:50:00,12.43,12.47,12.39,12.47,314100.0,12.43,12.47,12.39,12.47,314100.0
2008-10-03 13:00:00,12.47,12.5,12.4,12.45,195900.0,12.47,12.5,12.4,12.45,195900.0
2008-10-03 13:10:00,12.44,12.46,12.31,12.4,289500.0,12.44,12.46,12.31,12.4,289500.0
2008-10-03 13:20:00,12.4,12.48,12.25,12.26,134700.0,12.4,12.48,12.25,12.26,134700.0
2008-10-03 13:30:00,12.26,12.27,12.14,12.21,138000.0,12.26,12.27,12.14,12.21,138000.0
2008-10-03 13:40:00,12.2,12.22,12.08,12.22,138300.0,12.2,12.22,12.08,12.22,138300.0
2008-10-03 13:50:00,12.22,12.25,12.06,12.06,122700.0,12.22,12.25,12.06,12.06,122700.0
2008-10-03 14:00:00,12.07,12.1,11.98,12.08,247200.0,12.07,12.1,11.98,12.08,247200.0
2008-10-03 14:10:00,12.08,12.12,12.05,12.05,86400.0,12.08,12.12,12.05,12.05,86400.0
2008-10-03 14:20:00,12.06,12.07,11.96,11.98,137400.0,12.06,12.07,11.96,11.98,137400.0
2008-10-03 14:30:00,11.99,12.02,11.9,11.93,273000.0,11.99,12.02,11.9,11.93,273000.0
2008-10-03 14:40:00,11.93,11.96,11.86,11.89,129300.0,11.93,11.96,11.86,11.89,129300.0
2008-10-03 14:50:00,11.88,11.96,11.87,11.93,124800.0,11.88,11.96,11.87,11.93,124800.0
2008-10-03 15:00:00,11.93,11.98,11.92,11.94,200700.0,11.93,11.98,11.92,11.94,200700.0
2008-10-03 15:10:00,11.95,11.95,11.89,11.89,115500.0,11.95,11.95,11.89,11.89,115500.0
2008-10-03 15:20:00,11.9,11.92,11.86,11.89,112500.0,11.9,11.92,11.86,11.89,112500.0
2008-10-03 15:30:00,11.88,11.93,11.84,11.84,151200.0,11.88,11.93,11.84,11.84,151200.0
2008-10-03 15:40:00,11.84,11.84,11.73,11.74,235200.0,11.84,11.84,11.73,11.74,235200.0
2008-10-03 15:50:00,11.75,11.82,11.74,11.79,269400.0,11.75,11.82,11.74,11.79,269400.0
2008-10-06 09:30:00,11.56,11.64,11.17,11.56,311700.0,11.56,11.64,11.17,11.56,311700.0
2008-10-06 09:40:00,11.57,11.58,11.42,11.56,224700.0,11.57,11.58,11.42,11.56,224700.0
2008-10-06 09:50:00,11.56,11.56,11.5,11.54,160200.0,11.56,11.56,11.5,11.54,160200.0
2008-10-06 10:00:00,11.54,11.55,11.42,11.47,291000.0,11.54,11.55,11.42,11.47,291000.0
2008-10-06 10:10:00,11.48,11.6,11.48,11.6,208800.0,11.48,11.6,11.48,11.6,208800.0
2008-10-06 10:20:00,11.6,11.66,11.58,11.65,162900.0,11.6,11.66,11.58,11.65,162900.0
2008-10-06 10:30:00,11.65,11.65,11.43,11.43,136200.0,11.65,11.65,11.43,11.43,136200.0
2008-10-06 10:40:00,11.44,11.57,11.44,11.54,252300.0,11.44,11.57,11.44,11.54,252300.0
2008-10-06 10:50:00,11.55,11.71,11.49,11.71,442200.0,11.55,11.71,11.49,11.71,442200.0
2008-10-06 11:00:00,11.69,11.81,11.69,11.78,301800.0,11.69,11.81,11.69,11.78,301800.0
2008-10-06 11:10:00,11.78,11.9,11.75,11.86,245700.0,11.78,11.9,11.75,11.86,245700.0
2008-10-06 11:20:00,11.87,11.87,11.76,11.83,151800.0,11.87,11.87,11.76,11.83,151800.0
2008-10-06 11:30:00,11.84,11.93,11.83,11.92,147900.0,11.84,11.93,11.83,11.92,147900.0
2008-10-06 11:40:00,11.93,11.95,11.85,11.87,198600.0,11.93,11.95,11.85,11.87,198600.0
2008-10-06 11:50:00,11.86,11.89,11.84,11.86,85500.0,11.86,11.89,11.84,11.86,85500.0
2008-10-06 12:00:00,11.86,11.94,11.78,11.79,114600.0,11.86,11.94,11.78,11.79,114600.0
2008-10-06 12:10:00,11.8,11.82,11.76,11.8,188700.0,11.8,11.82,11.76,11.8,188700.0
2008-10-06 12:20:00,11.8,11.81,11.74,11.78,81300.0,11.8,11.81,11.74,11.78,81300.0
2008-10-06 12:30:00,11.79,11.81,11.71,11.71,90600.0,11.79,11.81,11.71,11.71,90600.0
2008-10-06 12:40:00,11.71,11.76,11.65,11.75,187800.0,11.71,11.76,11.65,11.75,187800.0
2008-10-06 12:50:00,11.76,11.8,11.75,11.75,88800.0,11.76,11.8,11.75,11.75,88800.0
2008-10-06 13:00:00,11.75,11.82,11.69,11.77,108900.0,11.75,11.82,11.69,11.77,108900.0
2008-10-06 13:10:00,11.78,11.79,11.73,11.77,123600.0,11.78,11.79,11.73,11.77,123600.0
2008-10-06 13:20:00,11.77,11.86,11.77,11.84,180000.0,11.77,11.86,11.77,11.84,180000.0
2008-10-06 13:30:00,11.84,11.88,11.8,11.86,153900.0,11.84,11.88,11.8,11.86,153900.0
2008-10-06 13:40:00,11.86,11.96,11.83,11.83,160200.0,11.86,11.96,11.83,11.83,160200.0
2008-10-06 13:50:00,11.83,11.85,11.79,11.79,119400.0,11.83,11.85,11.79,11.79,119400.0
2008-10-06 14:00:00,11.79,11.81,11.7,11.7,161400.0,11.79,11.81,11.7,11.7,161400.0
2008-10-06 14:10:00,11.71,11.72,11.58,11.59,290100.0,11.71,11.72,11.58,11.59,290100.0
2008-10-06 14:20:00,11.59,11.6,11.51,11.54,320700.0,11.59,11.6,11.51,11.54,320700.0
2008-10-06 14:30:00,11.54,11.56,11.47,11.5,232500.0,11.54,11.56,11.47,11.5,232500.0
2008-10-06 14:40:00,11.5,11.51,11.45,11.5,231900.0,11.5,11.51,11.45,11.5,231900.0
2008-10-06 14:50:00,11.5,11.75,11.5,11.7,254400.0,11.5,11.75,11.5,11.7,254400.0
2008-10-06 15:00:00,11.7,11.83,11.6,11.82,182700.0,11.7,11.83,11.6,11.82,182700.0
2008-10-06 15:10:00,11.82,11.92,11.8,11.88,409800.0,11.82,11.92,11.8,11.88,409800.0
2008-10-06 15:20:00,11.88,12.04,11.8,12.03,442200.0,11.88,12.04,11.8,12.03,442200.0
2008-10-06 15:30:00,12.03,12.13,11.99,12.02,424200.0,12.03,12.13,11.99,12.02,424200.0
2008-10-06 15:40:00,12.03,12.08,11.98,12.07,387300.0,12.03,12.08,11.98,12.07,387300.0
2008-10-06 15:50:00,12.07,12.09,12.02,12.08,518700.0,12.07,12.09,12.02,12.08,518700.0
2008-10-07 09:30:00,12.08,12.08,11.86,11.98,180000.0,12.08,12.08,11.86,11.98,180000.0
2008-10-07 09:40:00,11.96,12.09,11.96,12.03,192300.0,11.96,12.09,11.96,12.03,192300.0
2008-10-07 09:50:00,12.03,12.03,11.87,11.9,344100.0,12.03,12.03,11.87,11.9,344100.0
2008-10-07 10:00:00,11.91,11.98,11.81,11.9,203400.0,11.91,11.98,11.81,11.9,203400.0
2008-10-07 10:10:00,11.91,11.98,11.88,11.92,129900.0,11.91,11.98,11.88,11.92,129900.0
2008-10-07 10:20:00,11.92,12.02,11.88,11.98,97200.0,11.92,12.02,11.88,11.98,97200.0
2008-10-07 10:30:00,11.96,12.0,11.91,11.98,129600.0,11.96,12.0,11.91,11.98,129600.0
2008-10-07 10:40:00,11.98,11.98,11.91,11.92,98100.0,11.98,11.98,11.91,11.92,98100.0
2008-10-07 10:50:00,11.91,11.93,11.87,11.88,127500.0,11.91,11.93,11.87,11.88,127500.0
2008-10-07 11:00:00,11.89,11.9,11.85,11.88,106500.0,11.89,11.9,11.85,11.88,106500.0
2008-10-07 11:10:00,11.89,11.93,11.87,11.92,70500.0,11.89,11.93,11.87,11.92,70500.0
2008-10-07 11:20:00,11.92,11.94,11.82,11.85,196800.0,11.92,11.94,11.82,11.85,196800.0
2008-10-07 11:30:00,11.84,11.89,11.83,11.85,108600.0,11.84,11.89,11.83,11.85,108600.0
2008-10-07 11:40:00,11.84,11.93,11.84,11.92,66000.0,11.84,11.93,11.84,11.92,66000.0
2008-10-07 11:50:00,11.92,11.93,11.87,11.89,97500.0,11.92,11.93,11.87,11.89,97500.0
2008-10-07 12:00:00,11.89,11.89,11.82,11.83,102900.0,11.89,11.89,11.82,11.83,102900.0
2008-10-07 12:10:00,11.83,11.87,11.83,11.85,60000.0,11.83,11.87,11.83,11.85,60000.0
2008-10-07 12:20:00,11.86,11.87,11.81,11.82,167100.0,11.86,11.87,11.81,11.82,167100.0
2008-10-07 12:30:00,11.83,11.85,11.75,11.77,99000.0,11.83,11.85,11.75,11.77,99000.0
2008-10-07 12:40:00,11.78,11.81,11.71,11.72,117600.0,11.78,11.81,11.71,11.72,117600.0
2008-10-07 12:50:00,11.71,11.76,11.71,11.75,89400.0,11.71,11.76,11.71,11.75,89400.0
2008-10-07 13:00:00,11.75,11.86,11.74,11.84,139200.0,11.75,11.86,11.74,11.84,139200.0
2008-10-07 13:10:00,11.85,11.86,11.8,11.81,111000.0,11.85,11.86,11.8,11.81,111000.0
2008-10-07 13:20:00,11.8,11.82,11.67,11.72,135900.0,11.8,11.82,11.67,11.72,135900.0
2008-10-07 13:30:00,11.72,11.76,11.67,11.73,138900.0,11.72,11.76,11.67,11.73,138900.0
2008-10-07 13:40:00,11.73,11.73,11.64,11.66,149700.0,11.73,11.73,11.64,11.66,149700.0
2008-10-07 13:50:00,11.65,11.67,11.58,11.59,132300.0,11.65,11.67,11.58,11.59,132300.0
2008-10-07 14:00:00,11.59,11.69,11.57,11.68,99000.0,11.59,11.69,11.57,11.68,99000.0
2008-10-07 14:10:00,11.66,11.81,11.61,11.75,218100.0,11.66,11.81,11.61,11.75,218100.0
2008-10-07 14:20:00,11.75,11.84,11.72,11.76,168600.0,11.75,11.84,11.72,11.76,168600.0
2008-10-07 14:30:00,11.77,11.86,11.72,11.74,93900.0,11.77,11.86,11.72,11.74,93900.0
2008-10-07 14:40:00,11.73,11.77,11.64,11.75,144600.0,11.73,11.77,11.64,11.75,144600.0
2008-10-07 14:50:00,11.74,11.75,11.62,11.65,153900.0,11.74,11.75,11.62,11.65,153900.0
2008-10-07 15:00:00,11.65,11.66,11.57,11.6,144300.0,11.65,11.66,11.57,11.6,144300.0
2008-10-07 15:10:00,11.6,11.64,11.52,11.52,178800.0,11.6,11.64,11.52,11.52,178800.0
2008-10-07 15:20:00,11.53,11.58,11.48,11.54,216000.0,11.53,11.58,11.48,11.54,216000.0
2008-10-07 15:30:00,11.54,11.62,11.51,11.56,231600.0,11.54,11.62,11.51,11.56,231600.0
2008-10-07 15:40:00,11.55,11.56,11.43,11.49,287100.0,11.55,11.56,11.43,11.49,287100.0
2008-10-07 15:50:00,11.48,11.48,11.44,11.45,260700.0,11.48,11.48,11.44,11.45,260700.0
2008-10-08 09:30:00,11.23,11.56,11.23,11.53,303000.0,11.23,11.56,11.23,11.53,303000.0
2008-10-08 09:40:00,11.54,11.75,11.46,11.75,489300.0,11.54,11.75,11.46,11.75,489300.0
2008-10-08 09:50:00,11.76,11.94,11.69,11.88,367800.0,11.76,11.94,11.69,11.88,367800.0
2008-10-08 10:00:00,11.91,12.06,11.88,11.94,333000.0,11.91,12.06,11.88,11.94,333000.0
2008-10-08 10:10:00,11.93,12.02,11.84,11.85,216000.0,11.93,12.02,11.84,11.85,216000.0
2008-10-08 10:20:00,11.84,11.85,11.72,11.77,260100.0,11.84,11.85,11.72,11.77,260100.0
2008-10-08 10:30:00,11.78,11.88,11.73,11.83,327000.0,11.78,11.88,11.73,11.83,327000.0
2008-10-08 10:40:00,11.85,11.93,11.76,11.83,257400.0,11.85,11.93,11.76,11.83,257400.0
2008-10-08 10:50:00,11.83,11.93,11.79,11.89,292500.0,11.83,11.93,11.79,11.89,292500.0
2008-10-08 11:00:00,11.9,11.98,11.78,11.89,160800.0,11.9,11.98,11.78,11.89,160800.0
2008-10-08 11:10:00,11.9,11.93,11.86,11.9,150000.0,11.9,11.93,11.86,11.9,150000.0
2008-10-08 11:20:00,11.89,11.9,11.82,11.86,223800.0,11.89,11.9,11.82,11.86,223800.0
2008-10-08 11:30:00,11.85,11.88,11.71,11.73,156300.0,11.85,11.88,11.71,11.73,156300.0
2008-10-08 11:40:00,11.75,11.77,11.65,11.73,190200.0,11.75,11.77,11.65,11.73,190200.0
2008-10-08 11:50:00,11.73,11.81,11.67,11.8,159600.0,11.73,11.81,11.67,11.8,159600.0
2008-10-08 12:00:00,11.8,11.85,11.65,11.66,129600.0,11.8,11.85,11.65,11.66,129600.0
2008-10-08 12:10:00,11.67,11.75,11.63,11.72,141600.0,11.67,11.75,11.63,11.72,141600.0
2008-10-08 12:20:00,11.71,11.72,11.63,11.68,81300.0,11.71,11.72,11.63,11.68,81300.0
2008-10-08 12:30:00,11.68,11.7,11.62,11.64,173100.0,11.68,11.7,11.62,11.64,173100.0
2008-10-08 12:40:00,11.65,11.71,11.59,11.64,135000.0,11.65,11.71,11.59,11.64,135000.0
2008-10-08 12:50:00,11.64,11.72,11.62,11.69,120600.0,11.64,11.72,11.62,11.69,120600.0
2008-10-08 13:00:00,11.68,11.86,11.68,11.81,208200.0,11.68,11.86,11.68,11.81,208200.0
2008-10-08 13:10:00,11.81,11.88,11.77,11.85,220200.0,11.81,11.88,11.77,11.85,220200.0
2008-10-08 13:20:00,11.85,11.86,11.74,11.75,186600.0,11.85,11.86,11.74,11.75,186600.0
2008-10-08 13:30:00,11.75,11.88,11.72,11.81,195000.0,11.75,11.88,11.72,11.81,195000.0
2008-10-08 13:40:00,11.8,11.88,11.8,11.83,259200.0,11.8,11.88,11.8,11.83,259200.0
2008-10-08 13:50:00,11.82,11.88,11.81,11.85,349500.0,11.82,11.88,11.81,11.85,349500.0
2008-10-08 14:00:00,11.85,11.94,11.8,11.94,344400.0,11.85,11.94,11.8,11.94,344400.0
2008-10-08 14:10:00,11.94,11.98,11.89,11.96,198600.0,11.94,11.98,11.89,11.96,198600.0
2008-10-08 14:20:00,11.97,12.03,11.88,11.88,207600.0,11.97,12.03,11.88,11.88,207600.0
2008-10-08 14:30:00,11.89,11.97,11.88,11.94,133800.0,11.89,11.97,11.88,11.94,133800.0
2008-10-08 14:40:00,11.95,11.95,11.81,11.89,162000.0,11.95,11.95,11.81,11.89,162000.0
2008-10-08 14:50:00,11.89,11.97,11.88,11.91,140400.0,11.89,11.97,11.88,11.91,140400.0
2008-10-08 15:00:00,11.9,11.97,11.87,11.94,269400.0,11.9,11.97,11.87,11.94,269400.0
2008-10-08 15:10:00,11.92,11.95,11.83,11.94,144900.0,11.92,11.95,11.83,11.94,144900.0
2008-10-08 15:20:00,11.95,11.96,11.85,11.89,256800.0,11.95,11.96,11.85,11.89,256800.0
2008-10-08 15:30:00,11.89,11.99,11.88,11.92,519900.0,11.89,11.99,11.88,11.92,519900.0
2008-10-08 15:40:00,11.92,11.95,11.85,11.94,700500.0,11.92,11.95,11.85,11.94,700500.0
2008-10-08 15:50:00,11.94,11.96,11.77,11.81,590100.0,11.94,11.96,11.77,11.81,590100.0
2008-10-09 09:30:00,11.95,12.17,11.92,11.96,149100.0,11.95,12.17,11.92,11.96,149100.0
2008-10-09 09:40:00,11.97,12.11,11.96,12.01,385800.0,11.97,12.11,11.96,12.01,385800.0
2008-10-09 09:50:00,12.0,12.03,11.88,11.9,177600.0,12.0,12.03,11.88,11.9,177600.0
2008-10-09 10:00:00,11.9,11.97,11.84,11.96,213900.0,11.9,11.97,11.84,11.96,213900.0
2008-10-09 10:10:00,11.96,12.01,11.91,11.97,181200.0,11.96,12.01,11.91,11.97,181200.0
2008-10-09 10:20:00,11.97,12.0,11.86,11.86,253500.0,11.97,12.0,11.86,11.86,253500.0
2008-10-09 10:30:00,11.86,11.97,11.83,11.9,384900.0,11.86,11.97,11.83,11.9,384900.0
2008-10-09 10:40:00,11.91,12.08,11.88,12.05,585900.0,11.91,12.08,11.88,12.05,585900.0
2008-10-09 10:50:00,12.05,12.06,11.79,11.8,429900.0,12.05,12.06,11.79,11.8,429900.0
2008-10-09 11:00:00,11.8,11.83,11.66,11.82,413100.0,11.8,11.83,11.66,11.82,413100.0
2008-10-09 11:10:00,11.82,11.94,11.8,11.9,225300.0,11.82,11.94,11.8,11.9,225300.0
2008-10-09 11:20:00,11.91,11.92,11.8,11.86,267000.0,11.91,11.92,11.8,11.86,267000.0
2008-10-09 11:30:00,11.86,11.88,11.77,11.84,160200.0,11.86,11.88,11.77,11.84,160200.0
2008-10-09 11:40:00,11.82,11.87,11.78,11.81,143100.0,11.82,11.87,11.78,11.81,143100.0
2008-10-09 11:50:00,11.8,11.82,11.74,11.79,264300.0,11.8,11.82,11.74,11.79,264300.0
2008-10-09 12:00:00,11.79,11.83,11.76,11.79,184500.0,11.79,11.83,11.76,11.79,184500.0
2008-10-09 12:10:00,11.78,11.84,11.76,11.81,163200.0,11.78,11.84,11.76,11.81,163200.0
2008-10-09 12:20:00,11.79,11.83,11.73,11.74,129600.0,11.79,11.83,11.73,11.74,129600.0
2008-10-09 12:30:00,11.75,11.77,11.67,11.67,87300.0,11.75,11.77,11.67,11.67,87300.0
2008-10-09 12:40:00,11.67,11.71,11.64,11.7,229200.0,11.67,11.71,11.64,11.7,229200.0
2008-10-09 12:50:00,11.7,11.73,11.68,11.7,163200.0,11.7,11.73,11.68,11.7,163200.0
2008-10-09 13:00:00,11.71,11.74,11.69,11.71,99000.0,11.71,11.74,11.69,11.71,99000.0
2008-10-09 13:10:00,11.7,11.81,11.7,11.7,102000.0,11.7,11.81,11.7,11.7,102000.0
2008-10-09 13:20:00,11.7,11.78,11.65,11.75,175500.0,11.7,11.78,11.65,11.75,175500.0
2008-10-09 13:30:00,11.75,11.79,11.65,11.67,129600.0,11.75,11.79,11.65,11.67,129600.0
2008-10-09 13:40:00,11.67,11.7,11.64,11.65,162300.0,11.67,11.7,11.64,11.65,162300.0
2008-10-09 13:50:00,11.66,11.66,11.6,11.6,166500.0,11.66,11.66,11.6,11.6,166500.0
2008-10-09 14:00:00,11.6,11.64,11.6,11.62,188400.0,11.6,11.64,11.6,11.62,188400.0
2008-10-09 14:10:00,11.62,11.62,11.5,11.5,292200.0,11.62,11.62,11.5,11.5,292200.0
2008-10-09 14:20:00,11.5,11.53,11.46,11.5,107100.0,11.5,11.53,11.46,11.5,107100.0
2008-10-09 14:30:00,11.5,11.51,11.44,11.45,147000.0,11.5,11.51,11.44,11.45,147000.0
2008-10-09 14:40:00,11.44,11.47,11.36,11.4,153600.0,11.44,11.47,11.36,11.4,153600.0
2008-10-09 14:50:00,11.4,11.4,11.31,11.32,200100.0,11.4,11.4,11.31,11.32,200100.0
2008-10-09 15:00:00,11.3,11.31,11.2,11.29,224400.0,11.3,11.31,11.2,11.29,224400.0
2008-10-09 15:10:00,11.29,11.29,11.17,11.19,215100.0,11.29,11.29,11.17,11.19,215100.0
2008-10-09 15:20:00,11.18,11.2,11.08,11.08,183600.0,11.18,11.2,11.08,11.08,183600.0
2008-10-09 15:30:00,11.08,11.11,10.92,10.92,243000.0,11.08,11.11,10.92,10.92,243000.0
2008-10-09 15:40:00,10.91,10.92,10.71,10.74,385200.0,10.91,10.92,10.71,10.74,385200.0
2008-10-09 15:50:00,10.74,10.91,10.7,10.88,630900.0,10.74,10.91,10.7,10.88,630900.0
2008-10-10 09:30:00,10.57,10.63,10.06,10.2,652200.0,10.57,10.63,10.06,10.2,652200.0
2008-10-10 09:40:00,10.22,10.71,10.21,10.66,398400.0,10.22,10.71,10.21,10.66,398400.0
2008-10-10 09:50:00,10.65,10.7,10.4,10.46,219600.0,10.65,10.7,10.4,10.46,219600.0
2008-10-10 10:00:00,10.45,10.91,10.42,10.79,192000.0,10.45,10.91,10.42,10.79,192000.0
2008-10-10 10:10:00,10.8,10.82,10.63,10.66,215400.0,10.8,10.82,10.63,10.66,215400.0
2008-10-10 10:20:00,10.67,10.78,10.67,10.68,174000.0,10.67,10.78,10.67,10.68,174000.0
2008-10-10 10:30:00,10.68,10.71,10.53,10.62,430800.0,10.68,10.71,10.53,10.62,430800.0
2008-10-10 10:40:00,10.62,10.67,10.5,10.67,367500.0,10.62,10.67,10.5,10.67,367500.0
2008-10-10 10:50:00,10.66,10.75,10.6,10.64,192900.0,10.66,10.75,10.6,10.64,192900.0
2008-10-10 11:00:00,10.64,10.7,10.5,10.53,117600.0,10.64,10.7,10.5,10.53,117600.0
2008-10-10 11:10:00,10.53,10.65,10.46,10.55,170100.0,10.53,10.65,10.46,10.55,170100.0
2008-10-10 11:20:00,10.55,10.6,10.5,10.53,183600.0,10.55,10.6,10.5,10.53,183600.0
2008-10-10 11:30:00,10.53,10.6,10.46,10.59,206700.0,10.53,10.6,10.46,10.59,206700.0
2008-10-10 11:40:00,10.58,10.59,10.53,10.55,198900.0,10.58,10.59,10.53,10.55,198900.0
2008-10-10 11:50:00,10.54,10.57,10.45,10.54,222900.0,10.54,10.57,10.45,10.54,222900.0
2008-10-10 12:00:00,10.51,10.61,10.51,10.58,157200.0,10.51,10.61,10.51,10.58,157200.0
2008-10-10 12:10:00,10.59,10.74,10.59,10.69,114900.0,10.59,10.74,10.59,10.69,114900.0
2008-10-10 12:20:00,10.7,10.78,10.63,10.64,127500.0,10.7,10.78,10.63,10.64,127500.0
2008-10-10 12:30:00,10.64,10.65,10.56,10.59,121500.0,10.64,10.65,10.56,10.59,121500.0
2008-10-10 12:40:00,10.58,10.78,10.57,10.62,127200.0,10.58,10.78,10.57,10.62,127200.0
2008-10-10 12:50:00,10.62,10.67,10.6,10.66,74700.0,10.62,10.67,10.6,10.66,74700.0
2008-10-10 13:00:00,10.68,10.68,10.57,10.61,68100.0,10.68,10.68,10.57,10.61,68100.0
2008-10-10 13:10:00,10.62,10.62,10.48,10.49,239700.0,10.62,10.62,10.48,10.49,239700.0
2008-10-10 13:20:00,10.48,10.62,10.44,10.58,61800.0,10.48,10.62,10.44,10.58,61800.0
2008-10-10 13:30:00,10.58,10.58,10.47,10.5,100200.0,10.58,10.58,10.47,10.5,100200.0
2008-10-10 13:40:00,10.51,10.51,10.23,10.24,265200.0,10.51,10.51,10.23,10.24,265200.0
2008-10-10 13:50:00,10.24,10.34,10.23,10.34,364200.0,10.24,10.34,10.23,10.34,364200.0
2008-10-10 14:00:00,10.35,10.57,10.29,10.57,214200.0,10.35,10.57,10.29,10.57,214200.0
2008-10-10 14:10:00,10.56,10.62,10.47,10.47,177000.0,10.56,10.62,10.47,10.47,177000.0
2008-10-10 14:20:00,10.48,10.56,10.37,10.4,137100.0,10.48,10.56,10.37,10.4,137100.0
2008-10-10 14:30:00,10.4,10.5,10.38,10.49,150000.0,10.4,10.5,10.38,10.49,150000.0
2008-10-10 14:40:00,10.5,10.57,10.4,10.48,153300.0,10.5,10.57,10.4,10.48,153300.0
2008-10-10 14:50:00,10.49,10.53,10.37,10.48,144600.0,10.49,10.53,10.37,10.48,144600.0
2008-10-10 15:00:00,10.48,10.6,10.45,10.54,168600.0,10.48,10.6,10.45,10.54,168600.0
2008-10-10 15:10:00,10.54,10.78,10.54,10.76,296100.0,10.54,10.78,10.54,10.76,296100.0
2008-10-10 15:20:00,10.75,11.01,10.75,11.0,214800.0,10.75,11.01,10.75,11.0,214800.0
2008-10-10 15:30:00,11.0,11.32,10.96,11.23,243900.0,11.0,11.32,10.96,11.23,243900.0
2008-10-10 15:40:00,11.25,11.26,10.98,11.02,379200.0,11.25,11.26,10.98,11.02,379200.0
2008-10-10 15:50:00,11.03,11.03,10.81,10.87,453600.0,11.03,11.03,10.81,10.87,453600.0
2008-10-13 09:30:00,11.5,11.58,11.36,11.46,339000.0,11.5,11.58,11.36,11.46,339000.0
2008-10-13 09:40:00,11.47,11.55,11.37,11.53,243900.0,11.47,11.55,11.37,11.53,243900.0
2008-10-13 09:50:00,11.55,11.55,11.45,11.49,173400.0,11.55,11.55,11.45,11.49,173400.0
2008-10-13 10:00:00,11.49,11.56,11.34,11.36,106200.0,11.49,11.56,11.34,11.36,106200.0
2008-10-13 10:10:00,11.37,11.48,11.33,11.48,80700.0,11.37,11.48,11.33,11.48,80700.0
2008-10-13 10:20:00,11.48,11.55,11.43,11.54,107100.0,11.48,11.55,11.43,11.54,107100.0
2008-10-13 10:30:00,11.53,11.56,11.49,11.54,100500.0,11.53,11.56,11.49,11.54,100500.0
2008-10-13 10:40:00,11.54,11.54,11.44,11.48,57300.0,11.54,11.54,11.44,11.48,57300.0
2008-10-13 10:50:00,11.48,11.56,11.47,11.53,84000.0,11.48,11.56,11.47,11.53,84000.0
2008-10-13 11:00:00,11.53,11.58,11.51,11.58,80400.0,11.53,11.58,11.51,11.58,80400.0
2008-10-13 11:10:00,11.58,11.6,11.53,11.53,54300.0,11.58,11.6,11.53,11.53,54300.0
2008-10-13 11:20:00,11.53,11.55,11.51,11.52,84900.0,11.53,11.55,11.51,11.52,84900.0
2008-10-13 11:30:00,11.52,11.55,11.48,11.52,100800.0,11.52,11.55,11.48,11.52,100800.0
2008-10-13 11:40:00,11.52,11.53,11.45,11.46,108900.0,11.52,11.53,11.45,11.46,108900.0
2008-10-13 11:50:00,11.46,11.51,11.46,11.5,48000.0,11.46,11.51,11.46,11.5,48000.0
2008-10-13 12:00:00,11.5,11.53,11.47,11.52,55200.0,11.5,11.53,11.47,11.52,55200.0
2008-10-13 12:10:00,11.52,11.6,11.51,11.57,62400.0,11.52,11.6,11.51,11.57,62400.0
2008-10-13 12:20:00,11.56,11.63,11.56,11.61,64500.0,11.56,11.63,11.56,11.61,64500.0
2008-10-13 12:30:00,11.61,11.61,11.54,11.54,48600.0,11.61,11.61,11.54,11.54,48600.0
2008-10-13 12:40:00,11.54,11.55,11.53,11.55,58500.0,11.54,11.55,11.53,11.55,58500.0
2008-10-13 12:50:00,11.55,11.57,11.51,11.54,128400.0,11.55,11.57,11.51,11.54,128400.0
2008-10-13 13:00:00,11.53,11.63,11.53,11.62,102000.0,11.53,11.63,11.53,11.62,102000.0
2008-10-13 13:10:00,11.62,11.64,11.6,11.61,56100.0,11.62,11.64,11.6,11.61,56100.0
2008-10-13 13:20:00,11.6,11.63,11.59,11.63,57000.0,11.6,11.63,11.59,11.63,57000.0
2008-10-13 13:30:00,11.63,11.63,11.56,11.58,86100.0,11.63,11.63,11.56,11.58,86100.0
2008-10-13 13:40:00,11.58,11.6,11.52,11.58,117600.0,11.58,11.6,11.52,11.58,117600.0
2008-10-13 13:50:00,11.58,11.58,11.53,11.55,72900.0,11.58,11.58,11.53,11.55,72900.0
2008-10-13 14:00:00,11.55,11.57,11.5,11.53,134100.0,11.55,11.57,11.5,11.53,134100.0
2008-10-13 14:10:00,11.54,11.57,11.52,11.56,67200.0,11.54,11.57,11.52,11.56,67200.0
2008-10-13 14:20:00,11.55,11.57,11.5,11.52,99900.0,11.55,11.57,11.5,11.52,99900.0
2008-10-13 14:30:00,11.52,11.59,11.51,11.58,69600.0,11.52,11.59,11.51,11.58,69600.0
2008-10-13 14:40:00,11.59,11.65,11.59,11.65,147000.0,11.59,11.65,11.59,11.65,147000.0
2008-10-13 14:50:00,11.64,11.7,11.58,11.67,144300.0,11.64,11.7,11.58,11.67,144300.0
2008-10-13 15:00:00,11.66,11.68,11.63,11.66,131400.0,11.66,11.68,11.63,11.66,131400.0
2008-10-13 15:10:00,11.66,11.66,11.59,11.64,106500.0,11.66,11.66,11.59,11.64,106500.0
2008-10-13 15:20:00,11.64,11.67,11.63,11.65,210000.0,11.64,11.67,11.63,11.65,210000.0
2008-10-13 15:30:00,11.65,11.77,11.64,11.76,270900.0,11.65,11.77,11.64,11.76,270900.0
2008-10-13 15:40:00,11.76,11.85,11.75,11.83,330900.0,11.76,11.85,11.75,11.83,330900.0
2008-10-13 15:50:00,11.83,11.92,11.82,11.92,302100.0,11.83,11.92,11.82,11.92,302100.0
2008-10-14 09:30:00,11.99,12.57,11.98,12.23,231300.0,11.99,12.57,11.98,12.23,231300.0
2008-10-14 09:40:00,12.23,12.27,12.12,12.22,343200.0,12.23,12.27,12.12,12.22,343200.0
2008-10-14 09:50:00,12.23,12.32,11.95,11.95,408900.0,12.23,12.32,11.95,11.95,408900.0
2008-10-14 10:00:00,11.94,12.2,11.93,11.99,308100.0,11.94,12.2,11.93,11.99,308100.0
2008-10-14 10:10:00,11.99,12.15,11.95,12.1,272700.0,11.99,12.15,11.95,12.1,272700.0
2008-10-14 10:20:00,12.1,12.13,12.0,12.05,281400.0,12.1,12.13,12.0,12.05,281400.0
2008-10-14 10:30:00,12.06,12.13,12.04,12.11,309300.0,12.06,12.13,12.04,12.11,309300.0
2008-10-14 10:40:00,12.1,12.13,11.77,11.8,360300.0,12.1,12.13,11.77,11.8,360300.0
2008-10-14 10:50:00,11.8,11.94,11.76,11.92,255900.0,11.8,11.94,11.76,11.92,255900.0
2008-10-14 11:00:00,11.93,11.93,11.76,11.78,162900.0,11.93,11.93,11.76,11.78,162900.0
2008-10-14 11:10:00,11.78,11.78,11.69,11.7,287700.0,11.78,11.78,11.69,11.7,287700.0
2008-10-14 11:20:00,11.69,11.76,11.64,11.74,210600.0,11.69,11.76,11.64,11.74,210600.0
2008-10-14 11:30:00,11.73,11.76,11.6,11.63,217500.0,11.73,11.76,11.6,11.63,217500.0
2008-10-14 11:40:00,11.63,11.77,11.58,11.76,254400.0,11.63,11.77,11.58,11.76,254400.0
2008-10-14 11:50:00,11.75,11.75,11.62,11.65,105300.0,11.75,11.75,11.62,11.65,105300.0
2008-10-14 12:00:00,11.64,11.67,11.59,11.65,131700.0,11.64,11.67,11.59,11.65,131700.0
2008-10-14 12:10:00,11.66,11.67,11.54,11.56,117000.0,11.66,11.67,11.54,11.56,117000.0
2008-10-14 12:20:00,11.55,11.62,11.55,11.58,86100.0,11.55,11.62,11.55,11.58,86100.0
2008-10-14 12:30:00,11.57,11.62,11.54,11.61,111600.0,11.57,11.62,11.54,11.61,111600.0
2008-10-14 12:40:00,11.61,11.64,11.58,11.63,94800.0,11.61,11.64,11.58,11.63,94800.0
2008-10-14 12:50:00,11.63,11.67,11.57,11.59,127800.0,11.63,11.67,11.57,11.59,127800.0
2008-10-14 13:00:00,11.58,11.64,11.54,11.59,251400.0,11.58,11.64,11.54,11.59,251400.0
2008-10-14 13:10:00,11.58,11.58,11.5,11.54,148200.0,11.58,11.58,11.5,11.54,148200.0
2008-10-14 13:20:00,11.54,11.56,11.5,11.54,114000.0,11.54,11.56,11.5,11.54,114000.0
2008-10-14 13:30:00,11.54,11.58,11.48,11.48,75600.0,11.54,11.58,11.48,11.48,75600.0
2008-10-14 13:40:00,11.47,11.55,11.47,11.55,105900.0,11.47,11.55,11.47,11.55,105900.0
2008-10-14 13:50:00,11.55,11.55,11.47,11.52,73500.0,11.55,11.55,11.47,11.52,73500.0
2008-10-14 14:00:00,11.5,11.52,11.41,11.41,146700.0,11.5,11.52,11.41,11.41,146700.0
2008-10-14 14:10:00,11.41,11.47,11.35,11.36,186900.0,11.41,11.47,11.35,11.36,186900.0
2008-10-14 14:20:00,11.37,11.38,11.3,11.35,184800.0,11.37,11.38,11.3,11.35,184800.0
2008-10-14 14:30:00,11.36,11.37,11.3,11.33,171600.0,11.36,11.37,11.3,11.33,171600.0
2008-10-14 14:40:00,11.33,11.36,11.18,11.18,189600.0,11.33,11.36,11.18,11.18,189600.0
2008-10-14 14:50:00,11.18,11.21,11.11,11.19,204600.0,11.18,11.21,11.11,11.19,204600.0
2008-10-14 15:00:00,11.21,11.28,11.18,11.27,159600.0,11.21,11.28,11.18,11.27,159600.0
2008-10-14 15:10:00,11.27,11.36,11.26,11.33,253500.0,11.27,11.36,11.26,11.33,253500.0
2008-10-14 15:20:00,11.34,11.43,11.29,11.41,209400.0,11.34,11.43,11.29,11.41,209400.0
2008-10-14 15:30:00,11.4,11.56,11.3,11.31,250800.0,11.4,11.56,11.3,11.31,250800.0
2008-10-14 15:40:00,11.33,11.49,11.31,11.4,274800.0,11.33,11.49,11.31,11.4,274800.0
2008-10-14 15:50:00,11.4,11.42,11.34,11.37,357900.0,11.4,11.42,11.34,11.37,357900.0
2008-10-15 09:30:00,11.45,11.8,11.18,11.73,394800.0,11.45,11.8,11.18,11.73,394800.0
2008-10-15 09:40:00,11.73,11.74,11.44,11.55,639600.0,11.73,11.74,11.44,11.55,639600.0
2008-10-15 09:50:00,11.55,11.56,11.49,11.55,325200.0,11.55,11.56,11.49,11.55,325200.0
2008-10-15 10:00:00,11.55,11.57,11.48,11.54,246000.0,11.55,11.57,11.48,11.54,246000.0
2008-10-15 10:10:00,11.54,11.72,11.53,11.6,215700.0,11.54,11.72,11.53,11.6,215700.0
2008-10-15 10:20:00,11.59,11.61,11.52,11.61,118500.0,11.59,11.61,11.52,11.61,118500.0
2008-10-15 10:30:00,11.6,11.72,11.55,11.7,163800.0,11.6,11.72,11.55,11.7,163800.0
2008-10-15 10:40:00,11.71,11.73,11.46,11.46,163800.0,11.71,11.73,11.46,11.46,163800.0
2008-10-15 10:50:00,11.46,11.64,11.45,11.56,282300.0,11.46,11.64,11.45,11.56,282300.0
2008-10-15 11:00:00,11.56,11.7,11.55,11.69,150300.0,11.56,11.7,11.55,11.69,150300.0
2008-10-15 11:10:00,11.69,11.7,11.63,11.64,83400.0,11.69,11.7,11.63,11.64,83400.0
2008-10-15 11:20:00,11.64,11.64,11.54,11.61,128100.0,11.64,11.64,11.54,11.61,128100.0
2008-10-15 11:30:00,11.61,11.67,11.59,11.6,88800.0,11.61,11.67,11.59,11.6,88800.0
2008-10-15 11:40:00,11.6,11.67,11.59,11.67,110400.0,11.6,11.67,11.59,11.67,110400.0
2008-10-15 11:50:00,11.67,11.77,11.65,11.69,239100.0,11.67,11.77,11.65,11.69,239100.0
2008-10-15 12:00:00,11.69,11.8,11.69,11.73,174600.0,11.69,11.8,11.69,11.73,174600.0
2008-10-15 12:10:00,11.73,11.83,11.72,11.82,193500.0,11.73,11.83,11.72,11.82,193500.0
2008-10-15 12:20:00,11.81,11.91,11.8,11.85,351000.0,11.81,11.91,11.8,11.85,351000.0
2008-10-15 12:30:00,11.85,11.9,11.85,11.88,70800.0,11.85,11.9,11.85,11.88,70800.0
2008-10-15 12:40:00,11.88,11.94,11.87,11.9,89400.0,11.88,11.94,11.87,11.9,89400.0
2008-10-15 12:50:00,11.9,11.92,11.87,11.88,93600.0,11.9,11.92,11.87,11.88,93600.0
2008-10-15 13:00:00,11.87,11.9,11.84,11.9,69300.0,11.87,11.9,11.84,11.9,69300.0
2008-10-15 13:10:00,11.91,11.93,11.87,11.91,99900.0,11.91,11.93,11.87,11.91,99900.0
2008-10-15 13:20:00,11.92,11.93,11.82,11.84,150600.0,11.92,11.93,11.82,11.84,150600.0
2008-10-15 13:30:00,11.85,11.85,11.68,11.76,108600.0,11.85,11.85,11.68,11.76,108600.0
2008-10-15 13:40:00,11.75,11.76,11.71,11.74,85200.0,11.75,11.76,11.71,11.74,85200.0
2008-10-15 13:50:00,11.74,11.74,11.67,11.71,113700.0,11.74,11.74,11.67,11.71,113700.0
2008-10-15 14:00:00,11.72,11.72,11.65,11.68,217500.0,11.72,11.72,11.65,11.68,217500.0
2008-10-15 14:10:00,11.69,11.74,11.67,11.72,151200.0,11.69,11.74,11.67,11.72,151200.0
2008-10-15 14:20:00,11.72,11.83,11.71,11.81,74400.0,11.72,11.83,11.71,11.81,74400.0
2008-10-15 14:30:00,11.83,11.86,11.74,11.76,136200.0,11.83,11.86,11.74,11.76,136200.0
2008-10-15 14:40:00,11.75,11.87,11.75,11.87,111000.0,11.75,11.87,11.75,11.87,111000.0
2008-10-15 14:50:00,11.87,11.87,11.75,11.76,101100.0,11.87,11.87,11.75,11.76,101100.0
2008-10-15 15:00:00,11.76,11.96,11.72,11.93,231000.0,11.76,11.96,11.72,11.93,231000.0
2008-10-15 15:10:00,11.93,11.94,11.81,11.85,151200.0,11.93,11.94,11.81,11.85,151200.0
2008-10-15 15:20:00,11.84,11.93,11.77,11.81,172800.0,11.84,11.93,11.77,11.81,172800.0
2008-10-15 15:30:00,11.81,11.84,11.75,11.81,260400.0,11.81,11.84,11.75,11.81,260400.0
2008-10-15 15:40:00,11.81,11.86,11.76,11.81,328800.0,11.81,11.86,11.76,11.81,328800.0
2008-10-15 15:50:00,11.81,11.82,11.63,11.67,698400.0,11.81,11.82,11.63,11.67,698400.0
2008-10-16 09:30:00,11.67,11.75,11.57,11.64,192300.0,11.67,11.75,11.57,11.64,192300.0
2008-10-16 09:40:00,11.62,11.89,11.62,11.88,214200.0,11.62,11.89,11.62,11.88,214200.0
2008-10-16 09:50:00,11.88,11.95,11.69,11.76,164700.0,11.88,11.95,11.69,11.76,164700.0
2008-10-16 10:00:00,11.75,11.77,11.61,11.63,179700.0,11.75,11.77,11.61,11.63,179700.0
2008-10-16 10:10:00,11.64,11.64,11.46,11.48,195000.0,11.64,11.64,11.46,11.48,195000.0
2008-10-16 10:20:00,11.47,11.57,11.35,11.39,131400.0,11.47,11.57,11.35,11.39,131400.0
2008-10-16 10:30:00,11.39,11.43,11.31,11.33,171300.0,11.39,11.43,11.31,11.33,171300.0
2008-10-16 10:40:00,11.33,11.42,11.28,11.42,191700.0,11.33,11.42,11.28,11.42,191700.0
2008-10-16 10:50:00,11.45,11.45,11.23,11.23,179700.0,11.45,11.45,11.23,11.23,179700.0
2008-10-16 11:00:00,11.23,11.24,11.07,11.08,195300.0,11.23,11.24,11.07,11.08,195300.0
2008-10-16 11:10:00,11.08,11.17,11.04,11.13,422700.0,11.08,11.17,11.04,11.13,422700.0
2008-10-16 11:20:00,11.13,11.27,11.12,11.2,111300.0,11.13,11.27,11.12,11.2,111300.0
2008-10-16 11:30:00,11.2,11.43,11.2,11.39,154200.0,11.2,11.43,11.2,11.39,154200.0
2008-10-16 11:40:00,11.39,11.5,11.36,11.45,141900.0,11.39,11.5,11.36,11.45,141900.0
2008-10-16 11:50:00,11.44,11.6,11.41,11.42,247500.0,11.44,11.6,11.41,11.42,247500.0
2008-10-16 12:00:00,11.41,11.53,11.39,11.48,191400.0,11.41,11.53,11.39,11.48,191400.0
2008-10-16 12:10:00,11.47,11.78,11.46,11.7,191700.0,11.47,11.78,11.46,11.7,191700.0
2008-10-16 12:20:00,11.7,11.89,11.69,11.73,198000.0,11.7,11.89,11.69,11.73,198000.0
2008-10-16 12:30:00,11.73,11.8,11.65,11.72,231900.0,11.73,11.8,11.65,11.72,231900.0
2008-10-16 12:40:00,11.72,11.72,11.55,11.67,232500.0,11.72,11.72,11.55,11.67,232500.0
2008-10-16 12:50:00,11.66,11.71,11.54,11.59,114000.0,11.66,11.71,11.54,11.59,114000.0
2008-10-16 13:00:00,11.59,11.68,11.56,11.57,177900.0,11.59,11.68,11.56,11.57,177900.0
2008-10-16 13:10:00,11.57,11.69,11.57,11.62,126600.0,11.57,11.69,11.57,11.62,126600.0
2008-10-16 13:20:00,11.61,11.69,11.57,11.64,116700.0,11.61,11.69,11.57,11.64,116700.0
2008-10-16 13:30:00,11.64,11.69,11.59,11.67,222000.0,11.64,11.69,11.59,11.67,222000.0
2008-10-16 13:40:00,11.66,11.86,11.65,11.86,253800.0,11.66,11.86,11.65,11.86,253800.0
2008-10-16 13:50:00,11.84,11.96,11.78,11.91,278700.0,11.84,11.96,11.78,11.91,278700.0
2008-10-16 14:00:00,11.92,12.0,11.89,11.9,240000.0,11.92,12.0,11.89,11.9,240000.0
2008-10-16 14:10:00,11.9,12.03,11.9,11.97,330000.0,11.9,12.03,11.9,11.97,330000.0
2008-10-16 14:20:00,11.97,12.01,11.86,11.92,226800.0,11.97,12.01,11.86,11.92,226800.0
2008-10-16 14:30:00,11.91,11.95,11.84,11.92,171600.0,11.91,11.95,11.84,11.92,171600.0
2008-10-16 14:40:00,11.93,12.0,11.87,11.98,173400.0,11.93,12.0,11.87,11.98,173400.0
2008-10-16 14:50:00,11.99,12.01,11.91,11.97,255900.0,11.99,12.01,11.91,11.97,255900.0
2008-10-16 15:00:00,11.98,12.12,11.95,12.12,303000.0,11.98,12.12,11.95,12.12,303000.0
2008-10-16 15:10:00,12.12,12.16,12.06,12.07,353400.0,12.12,12.16,12.06,12.07,353400.0
2008-10-16 15:20:00,12.07,12.1,12.0,12.05,193800.0,12.07,12.1,12.0,12.05,193800.0
2008-10-16 15:30:00,12.05,12.11,11.99,12.05,306900.0,12.05,12.11,11.99,12.05,306900.0
2008-10-16 15:40:00,12.06,12.22,12.02,12.19,590400.0,12.06,12.22,12.02,12.19,590400.0
2008-10-16 15:50:00,12.21,12.21,12.11,12.15,450000.0,12.21,12.21,12.11,12.15,450000.0
2008-10-17 09:30:00,11.79,12.1,11.68,11.89,143700.0,11.79,12.1,11.68,11.89,143700.0
2008-10-17 09:40:00,11.86,11.98,11.8,11.94,135000.0,11.86,11.98,11.8,11.94,135000.0
2008-10-17 09:50:00,11.93,12.0,11.88,11.99,203400.0,11.93,12.0,11.88,11.99,203400.0
2008-10-17 10:00:00,11.99,12.06,11.88,11.88,231000.0,11.99,12.06,11.88,11.88,231000.0
2008-10-17 10:10:00,11.88,11.98,11.83,11.88,224700.0,11.88,11.98,11.83,11.88,224700.0
2008-10-17 10:20:00,11.89,11.89,11.76,11.88,194700.0,11.89,11.89,11.76,11.88,194700.0
2008-10-17 10:30:00,11.88,11.93,11.83,11.91,275400.0,11.88,11.93,11.83,11.91,275400.0
2008-10-17 10:40:00,11.91,11.97,11.9,11.97,135600.0,11.91,11.97,11.9,11.97,135600.0
2008-10-17 10:50:00,11.98,12.04,11.88,11.89,355500.0,11.98,12.04,11.88,11.89,355500.0
2008-10-17 11:00:00,11.9,11.98,11.89,11.97,263100.0,11.9,11.98,11.89,11.97,263100.0
2008-10-17 11:10:00,11.96,11.96,11.86,11.88,231300.0,11.96,11.96,11.86,11.88,231300.0
2008-10-17 11:20:00,11.88,11.91,11.78,11.78,296700.0,11.88,11.91,11.78,11.78,296700.0
2008-10-17 11:30:00,11.77,11.8,11.64,11.66,237600.0,11.77,11.8,11.64,11.66,237600.0
2008-10-17 11:40:00,11.67,11.73,11.66,11.7,330900.0,11.67,11.73,11.66,11.7,330900.0
2008-10-17 11:50:00,11.7,11.74,11.58,11.59,202800.0,11.7,11.74,11.58,11.59,202800.0
2008-10-17 12:00:00,11.59,11.62,11.51,11.52,175800.0,11.59,11.62,11.51,11.52,175800.0
2008-10-17 12:10:00,11.52,11.62,11.51,11.6,206700.0,11.52,11.62,11.51,11.6,206700.0
2008-10-17 12:20:00,11.6,11.7,11.6,11.66,117600.0,11.6,11.7,11.6,11.66,117600.0
2008-10-17 12:30:00,11.66,11.66,11.58,11.62,127800.0,11.66,11.66,11.58,11.62,127800.0
2008-10-17 12:40:00,11.63,11.71,11.62,11.71,124500.0,11.63,11.71,11.62,11.71,124500.0
2008-10-17 12:50:00,11.7,11.79,11.67,11.78,126600.0,11.7,11.79,11.67,11.78,126600.0
2008-10-17 13:00:00,11.78,11.86,11.72,11.73,144600.0,11.78,11.86,11.72,11.73,144600.0
2008-10-17 13:10:00,11.73,11.74,11.63,11.65,153600.0,11.73,11.74,11.63,11.65,153600.0
2008-10-17 13:20:00,11.66,11.75,11.66,11.71,129600.0,11.66,11.75,11.66,11.71,129600.0
2008-10-17 13:30:00,11.71,11.89,11.71,11.87,213300.0,11.71,11.89,11.71,11.87,213300.0
2008-10-17 13:40:00,11.89,11.94,11.81,11.82,219900.0,11.89,11.94,11.81,11.82,219900.0
2008-10-17 13:50:00,11.81,11.81,11.67,11.71,226200.0,11.81,11.81,11.67,11.71,226200.0
2008-10-17 14:00:00,11.72,11.79,11.68,11.68,207600.0,11.72,11.79,11.68,11.68,207600.0
2008-10-17 14:10:00,11.69,11.69,11.63,11.64,159600.0,11.69,11.69,11.63,11.64,159600.0
2008-10-17 14:20:00,11.64,11.65,11.59,11.62,179700.0,11.64,11.65,11.59,11.62,179700.0
2008-10-17 14:30:00,11.63,11.68,11.62,11.62,194100.0,11.63,11.68,11.62,11.62,194100.0
2008-10-17 14:40:00,11.62,11.72,11.57,11.69,247500.0,11.62,11.72,11.57,11.69,247500.0
2008-10-17 14:50:00,11.69,11.71,11.58,11.63,233700.0,11.69,11.71,11.58,11.63,233700.0
2008-10-17 15:00:00,11.64,11.76,11.63,11.66,246900.0,11.64,11.76,11.63,11.66,246900.0
2008-10-17 15:10:00,11.65,11.67,11.57,11.58,292500.0,11.65,11.67,11.57,11.58,292500.0
2008-10-17 15:20:00,11.58,11.67,11.53,11.64,367800.0,11.58,11.67,11.53,11.64,367800.0
2008-10-17 15:30:00,11.64,11.7,11.5,11.57,364800.0,11.64,11.7,11.5,11.57,364800.0
2008-10-17 15:40:00,11.56,11.68,11.51,11.59,441300.0,11.56,11.68,11.51,11.59,441300.0
2008-10-17 15:50:00,11.58,11.6,11.47,11.6,731400.0,11.58,11.6,11.47,11.6,731400.0
2008-10-20 09:30:00,11.71,11.83,11.59,11.7,184800.0,11.71,11.83,11.59,11.7,184800.0
2008-10-20 09:40:00,11.7,11.78,11.7,11.73,200100.0,11.7,11.78,11.7,11.73,200100.0
2008-10-20 09:50:00,11.74,11.88,11.74,11.86,191100.0,11.74,11.88,11.74,11.86,191100.0
2008-10-20 10:00:00,11.87,11.96,11.85,11.9,140100.0,11.87,11.96,11.85,11.9,140100.0
2008-10-20 10:10:00,11.89,11.89,11.76,11.8,102300.0,11.89,11.89,11.76,11.8,102300.0
2008-10-20 10:20:00,11.79,11.8,11.68,11.71,95700.0,11.79,11.8,11.68,11.71,95700.0
2008-10-20 10:30:00,11.71,11.81,11.71,11.79,97500.0,11.71,11.81,11.71,11.79,97500.0
2008-10-20 10:40:00,11.79,11.88,11.79,11.87,89400.0,11.79,11.88,11.79,11.87,89400.0
2008-10-20 10:50:00,11.88,11.9,11.71,11.77,156600.0,11.88,11.9,11.71,11.77,156600.0
2008-10-20 11:00:00,11.76,11.77,11.58,11.59,198000.0,11.76,11.77,11.58,11.59,198000.0
2008-10-20 11:10:00,11.59,11.6,11.54,11.55,131100.0,11.59,11.6,11.54,11.55,131100.0
2008-10-20 11:20:00,11.55,11.56,11.5,11.5,144300.0,11.55,11.56,11.5,11.5,144300.0
2008-10-20 11:30:00,11.5,11.52,11.47,11.51,149700.0,11.5,11.52,11.47,11.51,149700.0
2008-10-20 11:40:00,11.51,11.59,11.5,11.59,139200.0,11.51,11.59,11.5,11.59,139200.0
2008-10-20 11:50:00,11.59,11.67,11.56,11.62,59700.0,11.59,11.67,11.56,11.62,59700.0
2008-10-20 12:00:00,11.62,11.62,11.57,11.58,68400.0,11.62,11.62,11.57,11.58,68400.0
2008-10-20 12:10:00,11.58,11.68,11.57,11.65,70200.0,11.58,11.68,11.57,11.65,70200.0
2008-10-20 12:20:00,11.65,11.7,11.65,11.67,71400.0,11.65,11.7,11.65,11.67,71400.0
2008-10-20 12:30:00,11.67,11.7,11.62,11.62,67200.0,11.67,11.7,11.62,11.62,67200.0
2008-10-20 12:40:00,11.63,11.64,11.58,11.63,50400.0,11.63,11.64,11.58,11.63,50400.0
2008-10-20 12:50:00,11.63,11.63,11.56,11.56,46500.0,11.63,11.63,11.56,11.56,46500.0
2008-10-20 13:00:00,11.55,11.55,11.5,11.51,57300.0,11.55,11.55,11.5,11.51,57300.0
2008-10-20 13:10:00,11.52,11.54,11.49,11.5,102900.0,11.52,11.54,11.49,11.5,102900.0
2008-10-20 13:20:00,11.5,11.52,11.49,11.5,129900.0,11.5,11.52,11.49,11.5,129900.0
2008-10-20 13:30:00,11.5,11.51,11.48,11.5,128400.0,11.5,11.51,11.48,11.5,128400.0
2008-10-20 13:40:00,11.5,11.58,11.5,11.55,160500.0,11.5,11.58,11.5,11.55,160500.0
2008-10-20 13:50:00,11.55,11.55,11.48,11.5,127500.0,11.55,11.55,11.48,11.5,127500.0
2008-10-20 14:00:00,11.49,11.56,11.49,11.53,139500.0,11.49,11.56,11.49,11.53,139500.0
2008-10-20 14:10:00,11.54,11.59,11.5,11.52,183000.0,11.54,11.59,11.5,11.52,183000.0
2008-10-20 14:20:00,11.51,11.54,11.48,11.5,174000.0,11.51,11.54,11.48,11.5,174000.0
2008-10-20 14:30:00,11.51,11.55,11.48,11.53,130500.0,11.51,11.55,11.48,11.53,130500.0
2008-10-20 14:40:00,11.54,11.62,11.52,11.55,204000.0,11.54,11.62,11.52,11.55,204000.0
2008-10-20 14:50:00,11.56,11.56,11.51,11.56,128400.0,11.56,11.56,11.51,11.56,128400.0
2008-10-20 15:00:00,11.56,11.58,11.5,11.53,329700.0,11.56,11.58,11.5,11.53,329700.0
2008-10-20 15:10:00,11.53,11.53,11.49,11.52,384600.0,11.53,11.53,11.49,11.52,384600.0
2008-10-20 15:20:00,11.52,11.52,11.44,11.5,333300.0,11.52,11.52,11.44,11.5,333300.0
2008-10-20 15:30:00,11.5,11.53,11.47,11.49,316800.0,11.5,11.53,11.47,11.49,316800.0
2008-10-20 15:40:00,11.49,11.51,11.49,11.5,463500.0,11.49,11.51,11.49,11.5,463500.0
2008-10-20 15:50:00,11.5,11.58,11.49,11.56,551700.0,11.5,11.58,11.49,11.56,551700.0
2008-10-21 09:30:00,11.5,11.55,11.42,11.53,167100.0,11.5,11.55,11.42,11.53,167100.0
2008-10-21 09:40:00,11.53,11.63,11.43,11.62,220800.0,11.53,11.63,11.43,11.62,220800.0
2008-10-21 09:50:00,11.62,11.65,11.56,11.58,163200.0,11.62,11.65,11.56,11.58,163200.0
2008-10-21 10:00:00,11.58,11.68,11.58,11.68,493800.0,11.58,11.68,11.58,11.68,493800.0
2008-10-21 10:10:00,11.68,11.81,11.66,11.75,201000.0,11.68,11.81,11.66,11.75,201000.0
2008-10-21 10:20:00,11.75,11.75,11.65,11.65,83400.0,11.75,11.75,11.65,11.65,83400.0
2008-10-21 10:30:00,11.64,11.7,11.61,11.7,52800.0,11.64,11.7,11.61,11.7,52800.0
2008-10-21 10:40:00,11.69,11.73,11.66,11.71,84000.0,11.69,11.73,11.66,11.71,84000.0
2008-10-21 10:50:00,11.71,11.72,11.66,11.71,100800.0,11.71,11.72,11.66,11.71,100800.0
2008-10-21 11:00:00,11.71,11.72,11.69,11.69,112800.0,11.71,11.72,11.69,11.69,112800.0
2008-10-21 11:10:00,11.7,11.72,11.69,11.71,68700.0,11.7,11.72,11.69,11.71,68700.0
2008-10-21 11:20:00,11.72,11.74,11.71,11.72,72600.0,11.72,11.74,11.71,11.72,72600.0
2008-10-21 11:30:00,11.72,11.78,11.72,11.77,79800.0,11.72,11.78,11.72,11.77,79800.0
2008-10-21 11:40:00,11.76,11.8,11.7,11.7,160800.0,11.76,11.8,11.7,11.7,160800.0
2008-10-21 11:50:00,11.7,11.7,11.58,11.58,155100.0,11.7,11.7,11.58,11.58,155100.0
2008-10-21 12:00:00,11.58,11.66,11.55,11.65,78300.0,11.58,11.66,11.55,11.65,78300.0
2008-10-21 12:10:00,11.65,11.68,11.63,11.64,39000.0,11.65,11.68,11.63,11.64,39000.0
2008-10-21 12:20:00,11.65,11.72,11.65,11.7,64500.0,11.65,11.72,11.65,11.7,64500.0
2008-10-21 12:30:00,11.7,11.75,11.67,11.75,57600.0,11.7,11.75,11.67,11.75,57600.0
2008-10-21 12:40:00,11.75,11.75,11.66,11.67,95400.0,11.75,11.75,11.66,11.67,95400.0
2008-10-21 12:50:00,11.68,11.69,11.58,11.58,64500.0,11.68,11.69,11.58,11.58,64500.0
2008-10-21 13:00:00,11.58,11.67,11.57,11.66,63000.0,11.58,11.67,11.57,11.66,63000.0
2008-10-21 13:10:00,11.66,11.73,11.64,11.72,76500.0,11.66,11.73,11.64,11.72,76500.0
2008-10-21 13:20:00,11.72,11.77,11.72,11.72,84900.0,11.72,11.77,11.72,11.72,84900.0
2008-10-21 13:30:00,11.72,11.78,11.7,11.77,89100.0,11.72,11.78,11.7,11.77,89100.0
2008-10-21 13:40:00,11.78,11.78,11.7,11.72,62400.0,11.78,11.78,11.7,11.72,62400.0
2008-10-21 13:50:00,11.72,11.72,11.66,11.68,46800.0,11.72,11.72,11.66,11.68,46800.0
2008-10-21 14:00:00,11.69,11.75,11.69,11.71,49500.0,11.69,11.75,11.69,11.71,49500.0
2008-10-21 14:10:00,11.71,11.79,11.7,11.79,89400.0,11.71,11.79,11.7,11.79,89400.0
2008-10-21 14:20:00,11.79,11.82,11.75,11.8,121800.0,11.79,11.82,11.75,11.8,121800.0
2008-10-21 14:30:00,11.81,11.85,11.8,11.83,108000.0,11.81,11.85,11.8,11.83,108000.0
2008-10-21 14:40:00,11.83,11.95,11.83,11.88,212700.0,11.83,11.95,11.83,11.88,212700.0
2008-10-21 14:50:00,11.88,11.88,11.83,11.86,82800.0,11.88,11.88,11.83,11.86,82800.0
2008-10-21 15:00:00,11.86,11.89,11.82,11.82,220800.0,11.86,11.89,11.82,11.82,220800.0
2008-10-21 15:10:00,11.82,11.85,11.74,11.74,173700.0,11.82,11.85,11.74,11.74,173700.0
2008-10-21 15:20:00,11.74,11.76,11.69,11.73,547200.0,11.74,11.76,11.69,11.73,547200.0
2008-10-21 15:30:00,11.73,11.75,11.67,11.7,206400.0,11.73,11.75,11.67,11.7,206400.0
2008-10-21 15:40:00,11.71,11.74,11.58,11.62,280500.0,11.71,11.74,11.58,11.62,280500.0
2008-10-21 15:50:00,11.62,11.68,11.59,11.61,228900.0,11.62,11.68,11.59,11.61,228900.0
2008-10-22 09:30:00,11.57,11.7,11.27,11.28,138600.0,11.57,11.7,11.27,11.28,138600.0
2008-10-22 09:40:00,11.29,11.41,11.22,11.23,162000.0,11.29,11.41,11.22,11.23,162000.0
2008-10-22 09:50:00,11.24,11.24,11.12,11.19,153900.0,11.24,11.24,11.12,11.19,153900.0
2008-10-22 10:00:00,11.18,11.19,11.08,11.17,281400.0,11.18,11.19,11.08,11.17,281400.0
2008-10-22 10:10:00,11.17,11.4,11.17,11.34,166500.0,11.17,11.4,11.17,11.34,166500.0
2008-10-22 10:20:00,11.33,11.39,11.22,11.25,128700.0,11.33,11.39,11.22,11.25,128700.0
2008-10-22 10:30:00,11.24,11.42,11.23,11.42,88200.0,11.24,11.42,11.23,11.42,88200.0
2008-10-22 10:40:00,11.41,11.52,11.41,11.48,125400.0,11.41,11.52,11.41,11.48,125400.0
2008-10-22 10:50:00,11.5,11.5,11.34,11.36,127500.0,11.5,11.5,11.34,11.36,127500.0
2008-10-22 11:00:00,11.36,11.36,11.3,11.35,173700.0,11.36,11.36,11.3,11.35,173700.0
2008-10-22 11:10:00,11.36,11.48,11.35,11.47,80400.0,11.36,11.48,11.35,11.47,80400.0
2008-10-22 11:20:00,11.47,11.49,11.45,11.47,105600.0,11.47,11.49,11.45,11.47,105600.0
2008-10-22 11:30:00,11.48,11.52,11.48,11.5,110400.0,11.48,11.52,11.48,11.5,110400.0
2008-10-22 11:40:00,11.5,11.58,11.49,11.53,71400.0,11.5,11.58,11.49,11.53,71400.0
2008-10-22 11:50:00,11.52,11.52,11.4,11.41,45600.0,11.52,11.52,11.4,11.41,45600.0
2008-10-22 12:00:00,11.41,11.49,11.4,11.48,96300.0,11.41,11.49,11.4,11.48,96300.0
2008-10-22 12:10:00,11.48,11.52,11.47,11.51,130800.0,11.48,11.52,11.47,11.51,130800.0
2008-10-22 12:20:00,11.52,11.56,11.5,11.53,59700.0,11.52,11.56,11.5,11.53,59700.0
2008-10-22 12:30:00,11.53,11.56,11.5,11.56,49800.0,11.53,11.56,11.5,11.56,49800.0
2008-10-22 12:40:00,11.55,11.57,11.54,11.55,42300.0,11.55,11.57,11.54,11.55,42300.0
2008-10-22 12:50:00,11.55,11.6,11.54,11.58,87900.0,11.55,11.6,11.54,11.58,87900.0
2008-10-22 13:00:00,11.58,11.58,11.52,11.55,136500.0,11.58,11.58,11.52,11.55,136500.0
2008-10-22 13:10:00,11.55,11.56,11.45,11.48,65100.0,11.55,11.56,11.45,11.48,65100.0
2008-10-22 13:20:00,11.48,11.49,11.46,11.47,64800.0,11.48,11.49,11.46,11.47,64800.0
2008-10-22 13:30:00,11.47,11.47,11.42,11.42,100500.0,11.47,11.47,11.42,11.42,100500.0
2008-10-22 13:40:00,11.41,11.46,11.41,11.45,110100.0,11.41,11.46,11.41,11.45,110100.0
2008-10-22 13:50:00,11.45,11.47,11.41,11.45,108600.0,11.45,11.47,11.41,11.45,108600.0
2008-10-22 14:00:00,11.44,11.45,11.41,11.41,126000.0,11.44,11.45,11.41,11.41,126000.0
2008-10-22 14:10:00,11.41,11.43,11.35,11.39,164400.0,11.41,11.43,11.35,11.39,164400.0
2008-10-22 14:20:00,11.39,11.49,11.39,11.46,60900.0,11.39,11.49,11.39,11.46,60900.0
2008-10-22 14:30:00,11.45,11.47,11.42,11.43,153300.0,11.45,11.47,11.42,11.43,153300.0
2008-10-22 14:40:00,11.43,11.44,11.39,11.39,57000.0,11.43,11.44,11.39,11.39,57000.0
2008-10-22 14:50:00,11.39,11.4,11.34,11.4,79800.0,11.39,11.4,11.34,11.4,79800.0
2008-10-22 15:00:00,11.4,11.41,11.33,11.35,90600.0,11.4,11.41,11.33,11.35,90600.0
2008-10-22 15:10:00,11.36,11.4,11.31,11.31,148500.0,11.36,11.4,11.31,11.31,148500.0
2008-10-22 15:20:00,11.3,11.4,11.29,11.3,139500.0,11.3,11.4,11.29,11.3,139500.0
2008-10-22 15:30:00,11.3,11.3,11.17,11.17,212700.0,11.3,11.3,11.17,11.17,212700.0
2008-10-22 15:40:00,11.17,11.38,11.09,11.34,531300.0,11.17,11.38,11.09,11.34,531300.0
2008-10-22 15:50:00,11.33,11.55,11.32,11.44,420300.0,11.33,11.55,11.32,11.44,420300.0
2008-10-23 09:30:00,11.4,11.61,11.4,11.48,188100.0,11.4,11.61,11.4,11.48,188100.0
2008-10-23 09:40:00,11.49,11.59,11.31,11.32,158700.0,11.49,11.59,11.31,11.32,158700.0
2008-10-23 09:50:00,11.31,11.37,11.23,11.36,197700.0,11.31,11.37,11.23,11.36,197700.0
2008-10-23 10:00:00,11.37,11.47,11.33,11.37,182700.0,11.37,11.47,11.33,11.37,182700.0
2008-10-23 10:10:00,11.37,11.43,11.36,11.43,159000.0,11.37,11.43,11.36,11.43,159000.0
2008-10-23 10:20:00,11.43,11.5,11.35,11.42,244200.0,11.43,11.5,11.35,11.42,244200.0
2008-10-23 10:30:00,11.41,11.47,11.37,11.42,112200.0,11.41,11.47,11.37,11.42,112200.0
2008-10-23 10:40:00,11.44,11.68,11.44,11.59,202500.0,11.44,11.68,11.44,11.59,202500.0
2008-10-23 10:50:00,11.58,11.78,11.58,11.76,229200.0,11.58,11.78,11.58,11.76,229200.0
2008-10-23 11:00:00,11.76,11.8,11.7,11.71,297600.0,11.76,11.8,11.7,11.71,297600.0
2008-10-23 11:10:00,11.71,11.74,11.62,11.64,183300.0,11.71,11.74,11.62,11.64,183300.0
2008-10-23 11:20:00,11.65,11.7,11.63,11.65,175800.0,11.65,11.7,11.63,11.65,175800.0
2008-10-23 11:30:00,11.64,11.74,11.63,11.72,164100.0,11.64,11.74,11.63,11.72,164100.0
2008-10-23 11:40:00,11.72,11.72,11.66,11.7,216900.0,11.72,11.72,11.66,11.7,216900.0
2008-10-23 11:50:00,11.7,11.8,11.69,11.8,191700.0,11.7,11.8,11.69,11.8,191700.0
2008-10-23 12:00:00,11.79,11.79,11.69,11.69,232800.0,11.79,11.79,11.69,11.69,232800.0
2008-10-23 12:10:00,11.7,11.7,11.62,11.64,162600.0,11.7,11.7,11.62,11.64,162600.0
2008-10-23 12:20:00,11.63,11.69,11.54,11.55,125700.0,11.63,11.69,11.54,11.55,125700.0
2008-10-23 12:30:00,11.55,11.58,11.49,11.5,178800.0,11.55,11.58,11.49,11.5,178800.0
2008-10-23 12:40:00,11.51,11.6,11.49,11.54,102600.0,11.51,11.6,11.49,11.54,102600.0
2008-10-23 12:50:00,11.54,11.61,11.53,11.58,105300.0,11.54,11.61,11.53,11.58,105300.0
2008-10-23 13:00:00,11.55,11.59,11.48,11.5,292200.0,11.55,11.59,11.48,11.5,292200.0
2008-10-23 13:10:00,11.49,11.55,11.46,11.51,140400.0,11.49,11.55,11.46,11.51,140400.0
2008-10-23 13:20:00,11.51,11.51,11.45,11.46,130800.0,11.51,11.51,11.45,11.46,130800.0
2008-10-23 13:30:00,11.46,11.52,11.39,11.46,141300.0,11.46,11.52,11.39,11.46,141300.0
2008-10-23 13:40:00,11.46,11.51,11.43,11.43,121500.0,11.46,11.51,11.43,11.43,121500.0
2008-10-23 13:50:00,11.43,11.43,11.37,11.38,150600.0,11.43,11.43,11.37,11.38,150600.0
2008-10-23 14:00:00,11.38,11.38,11.28,11.3,203400.0,11.38,11.38,11.28,11.3,203400.0
2008-10-23 14:10:00,11.3,11.33,11.22,11.22,183300.0,11.3,11.33,11.22,11.22,183300.0
2008-10-23 14:20:00,11.22,11.29,11.16,11.28,225600.0,11.22,11.29,11.16,11.28,225600.0
2008-10-23 14:30:00,11.29,11.33,11.23,11.29,343500.0,11.29,11.33,11.23,11.29,343500.0
2008-10-23 14:40:00,11.29,11.32,11.08,11.09,527400.0,11.29,11.32,11.08,11.09,527400.0
2008-10-23 14:50:00,11.1,11.16,11.05,11.11,257100.0,11.1,11.16,11.05,11.11,257100.0
2008-10-23 15:00:00,11.12,11.3,11.06,11.29,272700.0,11.12,11.3,11.06,11.29,272700.0
2008-10-23 15:10:00,11.28,11.35,11.18,11.18,316200.0,11.28,11.35,11.18,11.18,316200.0
2008-10-23 15:20:00,11.17,11.34,11.13,11.3,296100.0,11.17,11.34,11.13,11.3,296100.0
2008-10-23 15:30:00,11.29,11.32,11.19,11.22,282900.0,11.29,11.32,11.19,11.22,282900.0
2008-10-23 15:40:00,11.22,11.5,11.18,11.5,290100.0,11.22,11.5,11.18,11.5,290100.0
2008-10-23 15:50:00,11.5,11.61,11.43,11.55,591600.0,11.5,11.61,11.43,11.55,591600.0
2008-10-24 09:30:00,10.59,11.26,10.43,11.21,281700.0,10.59,11.26,10.43,11.21,281700.0
2008-10-24 09:40:00,11.21,11.24,10.99,11.18,189600.0,11.21,11.24,10.99,11.18,189600.0
2008-10-24 09:50:00,11.18,11.3,11.1,11.11,116100.0,11.18,11.3,11.1,11.11,116100.0
2008-10-24 10:00:00,11.14,11.31,11.08,11.09,114900.0,11.14,11.31,11.08,11.09,114900.0
2008-10-24 10:10:00,11.1,11.27,11.08,11.24,120000.0,11.1,11.27,11.08,11.24,120000.0
2008-10-24 10:20:00,11.24,11.26,11.09,11.19,155400.0,11.24,11.26,11.09,11.19,155400.0
2008-10-24 10:30:00,11.18,11.33,11.12,11.28,221700.0,11.18,11.33,11.12,11.28,221700.0
2008-10-24 10:40:00,11.29,11.37,11.2,11.3,99600.0,11.29,11.37,11.2,11.3,99600.0
2008-10-24 10:50:00,11.31,11.47,11.3,11.45,123000.0,11.31,11.47,11.3,11.45,123000.0
2008-10-24 11:00:00,11.45,11.5,11.4,11.42,113100.0,11.45,11.5,11.4,11.42,113100.0
2008-10-24 11:10:00,11.41,11.46,11.38,11.45,90900.0,11.41,11.46,11.38,11.45,90900.0
2008-10-24 11:20:00,11.45,11.74,11.45,11.66,380100.0,11.45,11.74,11.45,11.66,380100.0
2008-10-24 11:30:00,11.66,11.76,11.56,11.76,105900.0,11.66,11.76,11.56,11.76,105900.0
2008-10-24 11:40:00,11.75,11.8,11.67,11.69,182400.0,11.75,11.8,11.67,11.69,182400.0
2008-10-24 11:50:00,11.69,11.77,11.61,11.74,146100.0,11.69,11.77,11.61,11.74,146100.0
2008-10-24 12:00:00,11.73,11.78,11.66,11.72,247500.0,11.73,11.78,11.66,11.72,247500.0
2008-10-24 12:10:00,11.71,11.75,11.62,11.66,60300.0,11.71,11.75,11.62,11.66,60300.0
2008-10-24 12:20:00,11.65,11.69,11.62,11.64,84600.0,11.65,11.69,11.62,11.64,84600.0
2008-10-24 12:30:00,11.63,11.7,11.61,11.65,118800.0,11.63,11.7,11.61,11.65,118800.0
2008-10-24 12:40:00,11.65,11.69,11.62,11.64,164700.0,11.65,11.69,11.62,11.64,164700.0
2008-10-24 12:50:00,11.66,11.69,11.63,11.65,104100.0,11.66,11.69,11.63,11.65,104100.0
2008-10-24 13:00:00,11.65,11.67,11.62,11.65,70500.0,11.65,11.67,11.62,11.65,70500.0
2008-10-24 13:10:00,11.65,11.68,11.63,11.67,86100.0,11.65,11.68,11.63,11.67,86100.0
2008-10-24 13:20:00,11.67,11.72,11.61,11.63,120000.0,11.67,11.72,11.61,11.63,120000.0
2008-10-24 13:30:00,11.62,11.62,11.53,11.55,93300.0,11.62,11.62,11.53,11.55,93300.0
2008-10-24 13:40:00,11.55,11.58,11.47,11.48,85800.0,11.55,11.58,11.47,11.48,85800.0
2008-10-24 13:50:00,11.49,11.58,11.47,11.48,78000.0,11.49,11.58,11.47,11.48,78000.0
2008-10-24 14:00:00,11.48,11.55,11.46,11.52,181800.0,11.48,11.55,11.46,11.52,181800.0
2008-10-24 14:10:00,11.52,11.57,11.45,11.56,260700.0,11.52,11.57,11.45,11.56,260700.0
2008-10-24 14:20:00,11.55,11.57,11.48,11.53,181500.0,11.55,11.57,11.48,11.53,181500.0
2008-10-24 14:30:00,11.53,11.68,11.52,11.65,251400.0,11.53,11.68,11.52,11.65,251400.0
2008-10-24 14:40:00,11.65,11.71,11.57,11.63,145800.0,11.65,11.71,11.57,11.63,145800.0
2008-10-24 14:50:00,11.63,11.75,11.61,11.73,165300.0,11.63,11.75,11.61,11.73,165300.0
2008-10-24 15:00:00,11.73,11.76,11.65,11.67,271500.0,11.73,11.76,11.65,11.67,271500.0
2008-10-24 15:10:00,11.67,11.71,11.55,11.56,158100.0,11.67,11.71,11.55,11.56,158100.0
2008-10-24 15:20:00,11.54,11.69,11.52,11.65,101400.0,11.54,11.69,11.52,11.65,101400.0
2008-10-24 15:30:00,11.64,11.66,11.55,11.6,181500.0,11.64,11.66,11.55,11.6,181500.0
2008-10-24 15:40:00,11.6,11.69,11.6,11.67,147600.0,11.6,11.69,11.6,11.67,147600.0
2008-10-24 15:50:00,11.64,11.67,11.57,11.57,372900.0,11.64,11.67,11.57,11.57,372900.0
2008-10-27 09:30:00,11.38,11.62,11.11,11.54,247500.0,11.38,11.62,11.11,11.54,247500.0
2008-10-27 09:40:00,11.55,11.63,11.5,11.61,158400.0,11.55,11.63,11.5,11.61,158400.0
2008-10-27 09:50:00,11.61,11.79,11.59,11.79,578100.0,11.61,11.79,11.59,11.79,578100.0
2008-10-27 10:00:00,11.79,11.98,11.77,11.84,373500.0,11.79,11.98,11.77,11.84,373500.0
2008-10-27 10:10:00,11.84,11.96,11.8,11.83,302700.0,11.84,11.96,11.8,11.83,302700.0
2008-10-27 10:20:00,11.84,11.87,11.78,11.78,167400.0,11.84,11.87,11.78,11.78,167400.0
2008-10-27 10:30:00,11.79,11.81,11.74,11.75,90600.0,11.79,11.81,11.74,11.75,90600.0
2008-10-27 10:40:00,11.76,11.79,11.73,11.76,197100.0,11.76,11.79,11.73,11.76,197100.0
2008-10-27 10:50:00,11.76,11.82,11.74,11.78,127500.0,11.76,11.82,11.74,11.78,127500.0
2008-10-27 11:00:00,11.78,11.82,11.74,11.81,93000.0,11.78,11.82,11.74,11.81,93000.0
2008-10-27 11:10:00,11.8,11.86,11.74,11.75,76800.0,11.8,11.86,11.74,11.75,76800.0
2008-10-27 11:20:00,11.74,11.77,11.73,11.75,119100.0,11.74,11.77,11.73,11.75,119100.0
2008-10-27 11:30:00,11.75,11.75,11.68,11.7,92700.0,11.75,11.75,11.68,11.7,92700.0
2008-10-27 11:40:00,11.71,11.75,11.68,11.71,73800.0,11.71,11.75,11.68,11.71,73800.0
2008-10-27 11:50:00,11.71,11.75,11.68,11.7,73200.0,11.71,11.75,11.68,11.7,73200.0
2008-10-27 12:00:00,11.7,11.85,11.69,11.82,92100.0,11.7,11.85,11.69,11.82,92100.0
2008-10-27 12:10:00,11.83,11.87,11.68,11.7,101400.0,11.83,11.87,11.68,11.7,101400.0
2008-10-27 12:20:00,11.7,11.75,11.63,11.63,59400.0,11.7,11.75,11.63,11.63,59400.0
2008-10-27 12:30:00,11.64,11.72,11.61,11.69,92100.0,11.64,11.72,11.61,11.69,92100.0
2008-10-27 12:40:00,11.69,11.76,11.65,11.69,138300.0,11.69,11.76,11.65,11.69,138300.0
2008-10-27 12:50:00,11.69,11.77,11.69,11.73,108000.0,11.69,11.77,11.69,11.73,108000.0
2008-10-27 13:00:00,11.73,11.75,11.67,11.72,88500.0,11.73,11.75,11.67,11.72,88500.0
2008-10-27 13:10:00,11.72,11.76,11.7,11.74,71100.0,11.72,11.76,11.7,11.74,71100.0
2008-10-27 13:20:00,11.74,11.76,11.71,11.74,56400.0,11.74,11.76,11.71,11.74,56400.0
2008-10-27 13:30:00,11.74,11.77,11.7,11.74,129900.0,11.74,11.77,11.7,11.74,129900.0
2008-10-27 13:40:00,11.75,11.88,11.75,11.84,202800.0,11.75,11.88,11.75,11.84,202800.0
2008-10-27 13:50:00,11.86,11.86,11.82,11.83,67200.0,11.86,11.86,11.82,11.83,67200.0
2008-10-27 14:00:00,11.83,11.83,11.75,11.77,57000.0,11.83,11.83,11.75,11.77,57000.0
2008-10-27 14:10:00,11.78,11.78,11.7,11.71,76800.0,11.78,11.78,11.7,11.71,76800.0
2008-10-27 14:20:00,11.71,11.76,11.71,11.74,157500.0,11.71,11.76,11.71,11.74,157500.0
2008-10-27 14:30:00,11.73,11.75,11.69,11.71,198600.0,11.73,11.75,11.69,11.71,198600.0
2008-10-27 14:40:00,11.71,11.74,11.69,11.69,156600.0,11.71,11.74,11.69,11.69,156600.0
2008-10-27 14:50:00,11.68,11.68,11.58,11.59,125100.0,11.68,11.68,11.58,11.59,125100.0
2008-10-27 15:00:00,11.6,11.65,11.58,11.6,138000.0,11.6,11.65,11.58,11.6,138000.0
2008-10-27 15:10:00,11.6,11.7,11.6,11.67,260400.0,11.6,11.7,11.6,11.67,260400.0
2008-10-27 15:20:00,11.68,11.68,11.6,11.67,174900.0,11.68,11.68,11.6,11.67,174900.0
2008-10-27 15:30:00,11.67,11.7,11.54,11.62,189600.0,11.67,11.7,11.54,11.62,189600.0
2008-10-27 15:40:00,11.64,11.66,11.55,11.61,179400.0,11.64,11.66,11.55,11.61,179400.0
2008-10-27 15:50:00,11.61,11.61,11.43,11.47,421200.0,11.61,11.61,11.43,11.47,421200.0
2008-10-28 09:30:00,11.6,11.99,11.59,11.67,160500.0,11.6,11.99,11.59,11.67,160500.0
2008-10-28 09:40:00,11.68,11.68,11.53,11.68,111000.0,11.68,11.68,11.53,11.68,111000.0
2008-10-28 09:50:00,11.67,11.74,11.58,11.6,133200.0,11.67,11.74,11.58,11.6,133200.0
2008-10-28 10:00:00,11.6,11.63,11.43,11.5,174600.0,11.6,11.63,11.43,11.5,174600.0
2008-10-28 10:10:00,11.52,11.54,11.38,11.42,105000.0,11.52,11.54,11.38,11.42,105000.0
2008-10-28 10:20:00,11.41,11.49,11.4,11.48,357600.0,11.41,11.49,11.4,11.48,357600.0
2008-10-28 10:30:00,11.47,11.51,11.38,11.39,132000.0,11.47,11.51,11.38,11.39,132000.0
2008-10-28 10:40:00,11.38,11.44,11.34,11.41,146700.0,11.38,11.44,11.34,11.41,146700.0
2008-10-28 10:50:00,11.41,11.43,11.28,11.29,203100.0,11.41,11.43,11.28,11.29,203100.0
2008-10-28 11:00:00,11.27,11.37,11.25,11.25,120600.0,11.27,11.37,11.25,11.25,120600.0
2008-10-28 11:10:00,11.24,11.37,11.24,11.34,91200.0,11.24,11.37,11.24,11.34,91200.0
2008-10-28 11:20:00,11.35,11.37,11.31,11.34,100500.0,11.35,11.37,11.31,11.34,100500.0
2008-10-28 11:30:00,11.33,11.39,11.33,11.39,149100.0,11.33,11.39,11.33,11.39,149100.0
2008-10-28 11:40:00,11.38,11.42,11.34,11.37,102000.0,11.38,11.42,11.34,11.37,102000.0
2008-10-28 11:50:00,11.37,11.39,11.34,11.38,53400.0,11.37,11.39,11.34,11.38,53400.0
2008-10-28 12:00:00,11.37,11.39,11.33,11.38,101700.0,11.37,11.39,11.33,11.38,101700.0
2008-10-28 12:10:00,11.38,11.46,11.36,11.43,67200.0,11.38,11.46,11.36,11.43,67200.0
2008-10-28 12:20:00,11.41,11.43,11.39,11.41,46500.0,11.41,11.43,11.39,11.41,46500.0
2008-10-28 12:30:00,11.41,11.42,11.34,11.36,109200.0,11.41,11.42,11.34,11.36,109200.0
2008-10-28 12:40:00,11.36,11.38,11.34,11.38,167700.0,11.36,11.38,11.34,11.38,167700.0
2008-10-28 12:50:00,11.38,11.39,11.37,11.37,116700.0,11.38,11.39,11.37,11.37,116700.0
2008-10-28 13:00:00,11.37,11.42,11.37,11.4,131700.0,11.37,11.42,11.37,11.4,131700.0
2008-10-28 13:10:00,11.4,11.44,11.39,11.43,112200.0,11.4,11.44,11.39,11.43,112200.0
2008-10-28 13:20:00,11.44,11.48,11.43,11.44,52200.0,11.44,11.48,11.43,11.44,52200.0
2008-10-28 13:30:00,11.44,11.46,11.41,11.43,64500.0,11.44,11.46,11.41,11.43,64500.0
2008-10-28 13:40:00,11.43,11.46,11.41,11.43,63900.0,11.43,11.46,11.41,11.43,63900.0
2008-10-28 13:50:00,11.43,11.43,11.37,11.4,80700.0,11.43,11.43,11.37,11.4,80700.0
2008-10-28 14:00:00,11.39,11.47,11.38,11.46,116100.0,11.39,11.47,11.38,11.46,116100.0
2008-10-28 14:10:00,11.46,11.53,11.46,11.48,123600.0,11.46,11.53,11.46,11.48,123600.0
2008-10-28 14:20:00,11.48,11.55,11.48,11.55,138600.0,11.48,11.55,11.48,11.55,138600.0
2008-10-28 14:30:00,11.56,11.6,11.5,11.6,309900.0,11.56,11.6,11.5,11.6,309900.0
2008-10-28 14:40:00,11.6,11.83,11.58,11.83,363900.0,11.6,11.83,11.58,11.83,363900.0
2008-10-28 14:50:00,11.83,11.97,11.82,11.95,566400.0,11.83,11.97,11.82,11.95,566400.0
2008-10-28 15:00:00,11.95,12.0,11.91,11.93,276300.0,11.95,12.0,11.91,11.93,276300.0
2008-10-28 15:10:00,11.92,11.99,11.87,11.98,298500.0,11.92,11.99,11.87,11.98,298500.0
2008-10-28 15:20:00,11.98,12.13,11.98,12.13,298200.0,11.98,12.13,11.98,12.13,298200.0
2008-10-28 15:30:00,12.13,12.21,11.98,12.14,325800.0,12.13,12.21,11.98,12.14,325800.0
2008-10-28 15:40:00,12.14,12.2,12.08,12.18,345000.0,12.14,12.2,12.08,12.18,345000.0
2008-10-28 15:50:00,12.15,12.33,12.15,12.31,385800.0,12.15,12.33,12.15,12.31,385800.0
2008-10-29 09:30:00,12.32,12.39,12.23,12.3,327300.0,12.32,12.39,12.23,12.3,327300.0
2008-10-29 09:40:00,12.3,12.43,12.26,12.27,721200.0,12.3,12.43,12.26,12.27,721200.0
2008-10-29 09:50:00,12.26,12.28,12.18,12.18,411000.0,12.26,12.28,12.18,12.18,411000.0
2008-10-29 10:00:00,12.18,12.21,12.14,12.19,367800.0,12.18,12.21,12.14,12.19,367800.0
2008-10-29 10:10:00,12.19,12.36,12.19,12.3,585600.0,12.19,12.36,12.19,12.3,585600.0
2008-10-29 10:20:00,12.3,12.37,12.27,12.27,91500.0,12.3,12.37,12.27,12.27,91500.0
2008-10-29 10:30:00,12.27,12.29,12.16,12.18,120600.0,12.27,12.29,12.16,12.18,120600.0
2008-10-29 10:40:00,12.19,12.28,12.19,12.19,440100.0,12.19,12.28,12.19,12.19,440100.0
2008-10-29 10:50:00,12.2,12.26,12.13,12.23,200100.0,12.2,12.26,12.13,12.23,200100.0
2008-10-29 11:00:00,12.22,12.28,12.21,12.23,192300.0,12.22,12.28,12.21,12.23,192300.0
2008-10-29 11:10:00,12.23,12.28,12.22,12.27,112500.0,12.23,12.28,12.22,12.27,112500.0
2008-10-29 11:20:00,12.28,12.28,12.22,12.26,118500.0,12.28,12.28,12.22,12.26,118500.0
2008-10-29 11:30:00,12.26,12.35,12.26,12.34,77700.0,12.26,12.35,12.26,12.34,77700.0
2008-10-29 11:40:00,12.34,12.36,12.3,12.34,198300.0,12.34,12.36,12.3,12.34,198300.0
2008-10-29 11:50:00,12.33,12.37,12.33,12.35,296700.0,12.33,12.37,12.33,12.35,296700.0
2008-10-29 12:00:00,12.35,12.45,12.34,12.44,172500.0,12.35,12.45,12.34,12.44,172500.0
2008-10-29 12:10:00,12.44,12.49,12.42,12.47,76800.0,12.44,12.49,12.42,12.47,76800.0
2008-10-29 12:20:00,12.47,12.5,12.46,12.5,170700.0,12.47,12.5,12.46,12.5,170700.0
2008-10-29 12:30:00,12.5,12.64,12.5,12.64,184800.0,12.5,12.64,12.5,12.64,184800.0
2008-10-29 12:40:00,12.64,12.7,12.64,12.69,227400.0,12.64,12.7,12.64,12.69,227400.0
2008-10-29 12:50:00,12.69,12.74,12.69,12.74,167700.0,12.69,12.74,12.69,12.74,167700.0
2008-10-29 13:00:00,12.73,12.78,12.73,12.77,206100.0,12.73,12.78,12.73,12.77,206100.0
2008-10-29 13:10:00,12.76,12.83,12.72,12.81,161700.0,12.76,12.83,12.72,12.81,161700.0
2008-10-29 13:20:00,12.81,12.89,12.81,12.87,139800.0,12.81,12.89,12.81,12.87,139800.0
2008-10-29 13:30:00,12.87,12.99,12.87,12.97,187200.0,12.87,12.99,12.87,12.97,187200.0
2008-10-29 13:40:00,12.98,12.99,12.94,12.96,415800.0,12.98,12.99,12.94,12.96,415800.0
2008-10-29 13:50:00,12.96,12.97,12.82,12.82,330000.0,12.96,12.97,12.82,12.82,330000.0
2008-10-29 14:00:00,12.81,12.83,12.63,12.69,373500.0,12.81,12.83,12.63,12.69,373500.0
2008-10-29 14:10:00,12.68,12.84,12.68,12.78,156600.0,12.68,12.84,12.68,12.78,156600.0
2008-10-29 14:20:00,12.75,12.84,12.6,12.63,368400.0,12.75,12.84,12.6,12.63,368400.0
2008-10-29 14:30:00,12.62,12.7,12.54,12.7,273300.0,12.62,12.7,12.54,12.7,273300.0
2008-10-29 14:40:00,12.71,12.89,12.71,12.89,181800.0,12.71,12.89,12.71,12.89,181800.0
2008-10-29 14:50:00,12.88,12.88,12.72,12.87,171300.0,12.88,12.88,12.72,12.87,171300.0
2008-10-29 15:00:00,12.86,12.89,12.78,12.84,196800.0,12.86,12.89,12.78,12.84,196800.0
2008-10-29 15:10:00,12.83,13.16,12.82,13.15,363600.0,12.83,13.16,12.82,13.15,363600.0
2008-10-29 15:20:00,13.16,13.33,13.16,13.27,362400.0,13.16,13.33,13.16,13.27,362400.0
2008-10-29 15:30:00,13.26,13.3,13.05,13.08,399600.0,13.26,13.3,13.05,13.08,399600.0
2008-10-29 15:40:00,13.09,13.31,13.08,13.23,326700.0,13.09,13.31,13.08,13.23,326700.0
2008-10-29 15:50:00,13.24,13.29,12.82,12.85,400200.0,13.24,13.29,12.82,12.85,400200.0
2008-10-30 09:30:00,13.18,13.21,13.04,13.14,120300.0,13.18,13.21,13.04,13.14,120300.0
2008-10-30 09:40:00,13.13,13.21,13.01,13.18,119100.0,13.13,13.21,13.01,13.18,119100.0
2008-10-30 09:50:00,13.18,13.18,13.05,13.08,107400.0,13.18,13.18,13.05,13.08,107400.0
2008-10-30 10:00:00,13.08,13.16,13.07,13.07,70800.0,13.08,13.16,13.07,13.07,70800.0
2008-10-30 10:10:00,13.08,13.12,13.02,13.02,122400.0,13.08,13.12,13.02,13.02,122400.0
2008-10-30 10:20:00,13.02,13.05,13.0,13.0,130800.0,13.02,13.05,13.0,13.0,130800.0
2008-10-30 10:30:00,13.0,13.08,12.95,12.96,201600.0,13.0,13.08,12.95,12.96,201600.0
2008-10-30 10:40:00,12.96,12.96,12.9,12.92,121800.0,12.96,12.96,12.9,12.92,121800.0
2008-10-30 10:50:00,12.93,12.98,12.92,12.93,118800.0,12.93,12.98,12.92,12.93,118800.0
2008-10-30 11:00:00,12.91,13.02,12.9,12.92,141600.0,12.91,13.02,12.9,12.92,141600.0
2008-10-30 11:10:00,12.92,12.98,12.87,12.87,129900.0,12.92,12.98,12.87,12.87,129900.0
2008-10-30 11:20:00,12.88,12.89,12.83,12.83,234900.0,12.88,12.89,12.83,12.83,234900.0
2008-10-30 11:30:00,12.84,12.87,12.73,12.76,187500.0,12.84,12.87,12.73,12.76,187500.0
2008-10-30 11:40:00,12.76,12.78,12.68,12.7,168000.0,12.76,12.78,12.68,12.7,168000.0
2008-10-30 11:50:00,12.7,12.7,12.63,12.67,102600.0,12.7,12.7,12.63,12.67,102600.0
2008-10-30 12:00:00,12.67,12.71,12.63,12.65,169800.0,12.67,12.71,12.63,12.65,169800.0
2008-10-30 12:10:00,12.64,12.64,12.57,12.62,111300.0,12.64,12.64,12.57,12.62,111300.0
2008-10-30 12:20:00,12.62,12.69,12.62,12.68,108300.0,12.62,12.69,12.62,12.68,108300.0
2008-10-30 12:30:00,12.68,12.82,12.67,12.78,232800.0,12.68,12.82,12.67,12.78,232800.0
2008-10-30 12:40:00,12.78,12.79,12.69,12.72,102000.0,12.78,12.79,12.69,12.72,102000.0
2008-10-30 12:50:00,12.71,12.76,12.71,12.74,52500.0,12.71,12.76,12.71,12.74,52500.0
2008-10-30 13:00:00,12.73,12.8,12.71,12.79,98100.0,12.73,12.8,12.71,12.79,98100.0
2008-10-30 13:10:00,12.8,12.83,12.75,12.82,138000.0,12.8,12.83,12.75,12.82,138000.0
2008-10-30 13:20:00,12.82,12.83,12.76,12.76,115200.0,12.82,12.83,12.76,12.76,115200.0
2008-10-30 13:30:00,12.76,12.78,12.74,12.78,53700.0,12.76,12.78,12.74,12.78,53700.0
2008-10-30 13:40:00,12.77,12.78,12.66,12.68,51600.0,12.77,12.78,12.66,12.68,51600.0
2008-10-30 13:50:00,12.68,12.75,12.68,12.73,57600.0,12.68,12.75,12.68,12.73,57600.0
2008-10-30 14:00:00,12.73,12.81,12.71,12.8,127500.0,12.73,12.81,12.71,12.8,127500.0
2008-10-30 14:10:00,12.8,12.83,12.69,12.71,100200.0,12.8,12.83,12.69,12.71,100200.0
2008-10-30 14:20:00,12.71,12.83,12.69,12.77,87000.0,12.71,12.83,12.69,12.77,87000.0
2008-10-30 14:30:00,12.77,12.85,12.73,12.76,316200.0,12.77,12.85,12.73,12.76,316200.0
2008-10-30 14:40:00,12.76,12.79,12.7,12.75,140700.0,12.76,12.79,12.7,12.75,140700.0
2008-10-30 14:50:00,12.75,12.78,12.68,12.71,93300.0,12.75,12.78,12.68,12.71,93300.0
2008-10-30 15:00:00,12.72,12.79,12.71,12.78,228900.0,12.72,12.79,12.71,12.78,228900.0
2008-10-30 15:10:00,12.78,12.79,12.66,12.68,252300.0,12.78,12.79,12.66,12.68,252300.0
2008-10-30 15:20:00,12.68,12.8,12.65,12.74,145200.0,12.68,12.8,12.65,12.74,145200.0
2008-10-30 15:30:00,12.74,12.76,12.64,12.72,233400.0,12.74,12.76,12.64,12.72,233400.0
2008-10-30 15:40:00,12.72,12.74,12.64,12.73,416700.0,12.72,12.74,12.64,12.73,416700.0
2008-10-30 15:50:00,12.73,12.87,12.71,12.87,477300.0,12.73,12.87,12.71,12.87,477300.0
2008-10-31 09:30:00,12.91,13.06,12.84,13.0,105000.0,12.91,13.06,12.84,13.0,105000.0
2008-10-31 09:40:00,12.99,13.0,12.77,12.78,88200.0,12.99,13.0,12.77,12.78,88200.0
2008-10-31 09:50:00,12.78,12.84,12.74,12.84,226500.0,12.78,12.84,12.74,12.84,226500.0
2008-10-31 10:00:00,12.82,12.92,12.81,12.86,207300.0,12.82,12.92,12.81,12.86,207300.0
2008-10-31 10:10:00,12.86,12.88,12.8,12.8,148200.0,12.86,12.88,12.8,12.8,148200.0
2008-10-31 10:20:00,12.8,12.82,12.72,12.76,85200.0,12.8,12.82,12.72,12.76,85200.0
2008-10-31 10:30:00,12.76,12.85,12.76,12.83,72900.0,12.76,12.85,12.76,12.83,72900.0
2008-10-31 10:40:00,12.84,12.84,12.76,12.82,29100.0,12.84,12.84,12.76,12.82,29100.0
2008-10-31 10:50:00,12.82,12.88,12.82,12.85,72300.0,12.82,12.88,12.82,12.85,72300.0
2008-10-31 11:00:00,12.87,12.96,12.87,12.94,123600.0,12.87,12.96,12.87,12.94,123600.0
2008-10-31 11:10:00,12.94,13.0,12.88,12.99,96600.0,12.94,13.0,12.88,12.99,96600.0
2008-10-31 11:20:00,13.0,13.02,12.96,13.0,179700.0,13.0,13.02,12.96,13.0,179700.0
2008-10-31 11:30:00,13.0,13.1,13.0,13.08,135000.0,13.0,13.1,13.0,13.08,135000.0
2008-10-31 11:40:00,13.08,13.11,12.99,13.0,80100.0,13.08,13.11,12.99,13.0,80100.0
2008-10-31 11:50:00,13.01,13.06,13.0,13.02,57600.0,13.01,13.06,13.0,13.02,57600.0
2008-10-31 12:00:00,13.03,13.03,12.97,12.99,85200.0,13.03,13.03,12.97,12.99,85200.0
2008-10-31 12:10:00,12.99,13.06,12.96,12.99,103500.0,12.99,13.06,12.96,12.99,103500.0
2008-10-31 12:20:00,12.98,13.01,12.96,12.99,58800.0,12.98,13.01,12.96,12.99,58800.0
2008-10-31 12:30:00,13.0,13.03,12.99,13.01,48600.0,13.0,13.03,12.99,13.01,48600.0
2008-10-31 12:40:00,13.02,13.07,13.01,13.07,37800.0,13.02,13.07,13.01,13.07,37800.0
2008-10-31 12:50:00,13.06,13.07,13.02,13.04,26400.0,13.06,13.07,13.02,13.04,26400.0
2008-10-31 13:00:00,13.03,13.06,13.02,13.02,53400.0,13.03,13.06,13.02,13.02,53400.0
2008-10-31 13:10:00,13.02,13.07,13.0,13.06,75600.0,13.02,13.07,13.0,13.06,75600.0
2008-10-31 13:20:00,13.06,13.19,13.05,13.13,220800.0,13.06,13.19,13.05,13.13,220800.0
2008-10-31 13:30:00,13.13,13.17,13.12,13.15,160500.0,13.13,13.17,13.12,13.15,160500.0
2008-10-31 13:40:00,13.15,13.21,13.14,13.18,83700.0,13.15,13.21,13.14,13.18,83700.0
2008-10-31 13:50:00,13.16,13.17,13.1,13.14,45900.0,13.16,13.17,13.1,13.14,45900.0
2008-10-31 14:00:00,13.13,13.26,13.13,13.24,50400.0,13.13,13.26,13.13,13.24,50400.0
2008-10-31 14:10:00,13.24,13.25,13.12,13.13,128700.0,13.24,13.25,13.12,13.13,128700.0
2008-10-31 14:20:00,13.15,13.15,13.08,13.1,208500.0,13.15,13.15,13.08,13.1,208500.0
2008-10-31 14:30:00,13.1,13.1,13.0,13.09,231900.0,13.1,13.1,13.0,13.09,231900.0
2008-10-31 14:40:00,13.08,13.09,13.01,13.03,105000.0,13.08,13.09,13.01,13.03,105000.0
2008-10-31 14:50:00,13.03,13.09,13.03,13.05,172800.0,13.03,13.09,13.03,13.05,172800.0
2008-10-31 15:00:00,13.06,13.1,13.01,13.04,208500.0,13.06,13.1,13.01,13.04,208500.0
2008-10-31 15:10:00,13.06,13.06,12.8,12.82,315600.0,13.06,13.06,12.8,12.82,315600.0
2008-10-31 15:20:00,12.82,12.85,12.69,12.7,293400.0,12.82,12.85,12.69,12.7,293400.0
2008-10-31 15:30:00,12.71,12.78,12.67,12.68,378900.0,12.71,12.78,12.67,12.68,378900.0
2008-10-31 15:40:00,12.69,12.69,12.44,12.57,665700.0,12.69,12.69,12.44,12.57,665700.0
2008-10-31 15:50:00,12.56,12.71,12.5,12.7,893400.0,12.56,12.71,12.5,12.7,893400.0
2008-11-03 09:30:00,12.63,12.78,12.56,12.77,108900.0,12.63,12.78,12.56,12.77,108900.0
2008-11-03 09:40:00,12.76,12.85,12.76,12.84,116700.0,12.76,12.85,12.76,12.84,116700.0
2008-11-03 09:50:00,12.83,12.85,12.78,12.78,97800.0,12.83,12.85,12.78,12.78,97800.0
2008-11-03 10:00:00,12.8,12.87,12.76,12.86,286200.0,12.8,12.87,12.76,12.86,286200.0
2008-11-03 10:10:00,12.86,12.88,12.68,12.69,204600.0,12.86,12.88,12.68,12.69,204600.0
2008-11-03 10:20:00,12.71,12.73,12.69,12.72,71700.0,12.71,12.73,12.69,12.72,71700.0
2008-11-03 10:30:00,12.72,12.78,12.68,12.77,130200.0,12.72,12.78,12.68,12.77,130200.0
2008-11-03 10:40:00,12.77,12.79,12.72,12.79,87600.0,12.77,12.79,12.72,12.79,87600.0
2008-11-03 10:50:00,12.79,12.81,12.77,12.8,120000.0,12.79,12.81,12.77,12.8,120000.0
2008-11-03 11:00:00,12.8,12.83,12.79,12.83,68400.0,12.8,12.83,12.79,12.83,68400.0
2008-11-03 11:10:00,12.82,12.83,12.69,12.73,123300.0,12.82,12.83,12.69,12.73,123300.0
2008-11-03 11:20:00,12.73,12.74,12.69,12.74,84300.0,12.73,12.74,12.69,12.74,84300.0
2008-11-03 11:30:00,12.74,12.78,12.72,12.78,93900.0,12.74,12.78,12.72,12.78,93900.0
2008-11-03 11:40:00,12.78,12.81,12.76,12.78,86100.0,12.78,12.81,12.76,12.78,86100.0
2008-11-03 11:50:00,12.78,12.82,12.73,12.74,91800.0,12.78,12.82,12.73,12.74,91800.0
2008-11-03 12:00:00,12.75,12.77,12.73,12.75,135900.0,12.75,12.77,12.73,12.75,135900.0
2008-11-03 12:10:00,12.75,12.81,12.74,12.78,176400.0,12.75,12.81,12.74,12.78,176400.0
2008-11-03 12:20:00,12.78,12.8,12.75,12.78,99000.0,12.78,12.8,12.75,12.78,99000.0
2008-11-03 12:30:00,12.78,12.79,12.73,12.74,158100.0,12.78,12.79,12.73,12.74,158100.0
2008-11-03 12:40:00,12.74,12.76,12.73,12.75,134700.0,12.74,12.76,12.73,12.75,134700.0
2008-11-03 12:50:00,12.75,12.76,12.72,12.75,73200.0,12.75,12.76,12.72,12.75,73200.0
2008-11-03 13:00:00,12.75,12.8,12.75,12.8,93000.0,12.75,12.8,12.75,12.8,93000.0
2008-11-03 13:10:00,12.79,12.82,12.74,12.74,82500.0,12.79,12.82,12.74,12.74,82500.0
2008-11-03 13:20:00,12.74,12.77,12.68,12.68,84900.0,12.74,12.77,12.68,12.68,84900.0
2008-11-03 13:30:00,12.68,12.71,12.67,12.69,56100.0,12.68,12.71,12.67,12.69,56100.0
2008-11-03 13:40:00,12.7,12.72,12.69,12.72,47100.0,12.7,12.72,12.69,12.72,47100.0
2008-11-03 13:50:00,12.72,12.73,12.7,12.7,37500.0,12.72,12.73,12.7,12.7,37500.0
2008-11-03 14:00:00,12.7,12.71,12.65,12.7,124800.0,12.7,12.71,12.65,12.7,124800.0
2008-11-03 14:10:00,12.69,12.71,12.59,12.59,64500.0,12.69,12.71,12.59,12.59,64500.0
2008-11-03 14:20:00,12.58,12.69,12.57,12.69,114000.0,12.58,12.69,12.57,12.69,114000.0
2008-11-03 14:30:00,12.69,12.72,12.66,12.7,92100.0,12.69,12.72,12.66,12.7,92100.0
2008-11-03 14:40:00,12.7,12.74,12.69,12.73,168300.0,12.7,12.74,12.69,12.73,168300.0
2008-11-03 14:50:00,12.73,12.73,12.68,12.69,90900.0,12.73,12.73,12.68,12.69,90900.0
2008-11-03 15:00:00,12.69,12.7,12.62,12.65,97200.0,12.69,12.7,12.62,12.65,97200.0
2008-11-03 15:10:00,12.65,12.7,12.62,12.68,114900.0,12.65,12.7,12.62,12.68,114900.0
2008-11-03 15:20:00,12.69,12.7,12.65,12.7,76200.0,12.69,12.7,12.65,12.7,76200.0
2008-11-03 15:30:00,12.7,12.72,12.63,12.66,264300.0,12.7,12.72,12.63,12.66,264300.0
2008-11-03 15:40:00,12.66,12.69,12.64,12.67,281400.0,12.66,12.69,12.64,12.67,281400.0
2008-11-03 15:50:00,12.68,12.69,12.6,12.67,441900.0,12.68,12.69,12.6,12.67,441900.0
2008-11-04 09:30:00,12.81,12.84,12.56,12.56,222000.0,12.81,12.84,12.56,12.56,222000.0
2008-11-04 09:40:00,12.56,12.6,12.5,12.52,103800.0,12.56,12.6,12.5,12.52,103800.0
2008-11-04 09:50:00,12.52,12.53,12.38,12.38,115500.0,12.52,12.53,12.38,12.38,115500.0
2008-11-04 10:00:00,12.38,12.42,12.33,12.36,165300.0,12.38,12.42,12.33,12.36,165300.0
2008-11-04 10:10:00,12.37,12.4,12.34,12.34,112500.0,12.37,12.4,12.34,12.34,112500.0
2008-11-04 10:20:00,12.35,12.4,12.28,12.34,245400.0,12.35,12.4,12.28,12.34,245400.0
2008-11-04 10:30:00,12.35,12.62,12.34,12.59,308700.0,12.35,12.62,12.34,12.59,308700.0
2008-11-04 10:40:00,12.59,12.62,12.54,12.59,294000.0,12.59,12.62,12.54,12.59,294000.0
2008-11-04 10:50:00,12.58,12.6,12.54,12.58,147300.0,12.58,12.6,12.54,12.58,147300.0
2008-11-04 11:00:00,12.58,12.64,12.57,12.6,443700.0,12.58,12.64,12.57,12.6,443700.0
2008-11-04 11:10:00,12.6,12.6,12.55,12.6,172800.0,12.6,12.6,12.55,12.6,172800.0
2008-11-04 11:20:00,12.59,12.61,12.58,12.6,82800.0,12.59,12.61,12.58,12.6,82800.0
2008-11-04 11:30:00,12.6,12.67,12.6,12.67,101100.0,12.6,12.67,12.6,12.67,101100.0
2008-11-04 11:40:00,12.68,12.69,12.67,12.67,111000.0,12.68,12.69,12.67,12.67,111000.0
2008-11-04 11:50:00,12.67,12.72,12.67,12.7,57900.0,12.67,12.72,12.67,12.7,57900.0
2008-11-04 12:00:00,12.7,12.71,12.62,12.67,92400.0,12.7,12.71,12.62,12.67,92400.0
2008-11-04 12:10:00,12.66,12.69,12.66,12.66,136200.0,12.66,12.69,12.66,12.66,136200.0
2008-11-04 12:20:00,12.67,12.67,12.62,12.63,96600.0,12.67,12.67,12.62,12.63,96600.0
2008-11-04 12:30:00,12.63,12.64,12.62,12.64,72900.0,12.63,12.64,12.62,12.64,72900.0
2008-11-04 12:40:00,12.64,12.67,12.63,12.65,74700.0,12.64,12.67,12.63,12.65,74700.0
2008-11-04 12:50:00,12.66,12.67,12.62,12.64,54600.0,12.66,12.67,12.62,12.64,54600.0
2008-11-04 13:00:00,12.64,12.68,12.63,12.64,69900.0,12.64,12.68,12.63,12.64,69900.0
2008-11-04 13:10:00,12.64,12.65,12.52,12.59,162600.0,12.64,12.65,12.52,12.59,162600.0
2008-11-04 13:20:00,12.59,12.6,12.52,12.54,148500.0,12.59,12.6,12.52,12.54,148500.0
2008-11-04 13:30:00,12.54,12.57,12.52,12.57,93600.0,12.54,12.57,12.52,12.57,93600.0
2008-11-04 13:40:00,12.56,12.57,12.54,12.55,127500.0,12.56,12.57,12.54,12.55,127500.0
2008-11-04 13:50:00,12.55,12.59,12.55,12.58,63300.0,12.55,12.59,12.55,12.58,63300.0
2008-11-04 14:00:00,12.57,12.59,12.54,12.55,117300.0,12.57,12.59,12.54,12.55,117300.0
2008-11-04 14:10:00,12.56,12.59,12.54,12.58,61800.0,12.56,12.59,12.54,12.58,61800.0
2008-11-04 14:20:00,12.58,12.59,12.56,12.58,101400.0,12.58,12.59,12.56,12.58,101400.0
2008-11-04 14:30:00,12.58,12.59,12.55,12.58,46800.0,12.58,12.59,12.55,12.58,46800.0
2008-11-04 14:40:00,12.59,12.61,12.56,12.56,80700.0,12.59,12.61,12.56,12.56,80700.0
2008-11-04 14:50:00,12.56,12.56,12.5,12.54,92100.0,12.56,12.56,12.5,12.54,92100.0
2008-11-04 15:00:00,12.54,12.55,12.49,12.53,88500.0,12.54,12.55,12.49,12.53,88500.0
2008-11-04 15:10:00,12.53,12.56,12.5,12.52,262800.0,12.53,12.56,12.5,12.52,262800.0
2008-11-04 15:20:00,12.52,12.54,12.48,12.52,127500.0,12.52,12.54,12.48,12.52,127500.0
2008-11-04 15:30:00,12.52,12.57,12.51,12.57,270000.0,12.52,12.57,12.51,12.57,270000.0
2008-11-04 15:40:00,12.57,12.63,12.57,12.62,307800.0,12.57,12.63,12.57,12.62,307800.0
2008-11-04 15:50:00,12.62,12.68,12.56,12.66,365100.0,12.62,12.68,12.56,12.66,365100.0
2008-11-05 09:30:00,12.35,12.6,12.25,12.31,228000.0,12.35,12.6,12.25,12.31,228000.0
2008-11-05 09:40:00,12.31,12.33,12.13,12.14,185400.0,12.31,12.33,12.13,12.14,185400.0
2008-11-05 09:50:00,12.14,12.18,12.07,12.09,156600.0,12.14,12.18,12.07,12.09,156600.0
2008-11-05 10:00:00,12.09,12.18,12.08,12.18,149700.0,12.09,12.18,12.08,12.18,149700.0
2008-11-05 10:10:00,12.17,12.21,12.11,12.19,186000.0,12.17,12.21,12.11,12.19,186000.0
2008-11-05 10:20:00,12.18,12.33,12.18,12.29,141900.0,12.18,12.33,12.18,12.29,141900.0
2008-11-05 10:30:00,12.29,12.33,12.26,12.28,197700.0,12.29,12.33,12.26,12.28,197700.0
2008-11-05 10:40:00,12.29,12.31,12.24,12.27,156600.0,12.29,12.31,12.24,12.27,156600.0
2008-11-05 10:50:00,12.27,12.28,12.13,12.14,558600.0,12.27,12.28,12.13,12.14,558600.0
2008-11-05 11:00:00,12.14,12.17,12.13,12.17,66000.0,12.14,12.17,12.13,12.17,66000.0
2008-11-05 11:10:00,12.17,12.2,12.15,12.18,171600.0,12.17,12.2,12.15,12.18,171600.0
2008-11-05 11:20:00,12.19,12.22,12.15,12.19,77100.0,12.19,12.22,12.15,12.19,77100.0
2008-11-05 11:30:00,12.19,12.23,12.18,12.21,40500.0,12.19,12.23,12.18,12.21,40500.0
2008-11-05 11:40:00,12.21,12.22,12.15,12.17,51600.0,12.21,12.22,12.15,12.17,51600.0
2008-11-05 11:50:00,12.18,12.18,12.14,12.16,40800.0,12.18,12.18,12.14,12.16,40800.0
2008-11-05 12:00:00,12.17,12.17,12.15,12.16,59100.0,12.17,12.17,12.15,12.16,59100.0
2008-11-05 12:10:00,12.16,12.17,12.09,12.09,48300.0,12.16,12.17,12.09,12.09,48300.0
2008-11-05 12:20:00,12.09,12.09,12.02,12.02,152700.0,12.09,12.09,12.02,12.02,152700.0
2008-11-05 12:30:00,12.03,12.03,11.94,11.95,182100.0,12.03,12.03,11.94,11.95,182100.0
2008-11-05 12:40:00,11.95,12.0,11.89,12.0,109500.0,11.95,12.0,11.89,12.0,109500.0
2008-11-05 12:50:00,12.0,12.0,11.98,12.0,112200.0,12.0,12.0,11.98,12.0,112200.0
2008-11-05 13:00:00,12.0,12.02,11.99,12.0,160200.0,12.0,12.02,11.99,12.0,160200.0
2008-11-05 13:10:00,12.0,12.06,12.0,12.06,153000.0,12.0,12.06,12.0,12.06,153000.0
2008-11-05 13:20:00,12.06,12.1,12.04,12.08,86700.0,12.06,12.1,12.04,12.08,86700.0
2008-11-05 13:30:00,12.08,12.09,12.03,12.04,79200.0,12.08,12.09,12.03,12.04,79200.0
2008-11-05 13:40:00,12.03,12.07,12.03,12.04,52800.0,12.03,12.07,12.03,12.04,52800.0
2008-11-05 13:50:00,12.04,12.06,12.03,12.04,30600.0,12.04,12.06,12.03,12.04,30600.0
2008-11-05 14:00:00,12.04,12.08,12.04,12.07,114600.0,12.04,12.08,12.04,12.07,114600.0
2008-11-05 14:10:00,12.06,12.07,12.06,12.06,159600.0,12.06,12.07,12.06,12.06,159600.0
2008-11-05 14:20:00,12.06,12.08,12.03,12.03,129600.0,12.06,12.08,12.03,12.03,129600.0
2008-11-05 14:30:00,12.04,12.15,12.03,12.08,109200.0,12.04,12.15,12.03,12.08,109200.0
2008-11-05 14:40:00,12.09,12.1,12.08,12.09,80700.0,12.09,12.1,12.08,12.09,80700.0
2008-11-05 14:50:00,12.09,12.12,12.08,12.09,59400.0,12.09,12.12,12.08,12.09,59400.0
2008-11-05 15:00:00,12.09,12.12,12.06,12.07,100200.0,12.09,12.12,12.06,12.07,100200.0
2008-11-05 15:10:00,12.07,12.07,11.99,12.0,195900.0,12.07,12.07,11.99,12.0,195900.0
2008-11-05 15:20:00,12.0,12.0,11.95,12.0,145800.0,12.0,12.0,11.95,12.0,145800.0
2008-11-05 15:30:00,12.0,12.0,11.87,11.88,155400.0,12.0,12.0,11.87,11.88,155400.0
2008-11-05 15:40:00,11.88,12.01,11.82,11.97,351600.0,11.88,12.01,11.82,11.97,351600.0
2008-11-05 15:50:00,11.97,12.0,11.84,11.86,518700.0,11.97,12.0,11.84,11.86,518700.0
2008-11-06 09:30:00,12.19,12.56,12.19,12.41,370500.0,12.19,12.56,12.19,12.41,370500.0
2008-11-06 09:40:00,12.41,12.46,12.34,12.35,367500.0,12.41,12.46,12.34,12.35,367500.0
2008-11-06 09:50:00,12.37,12.39,12.16,12.37,238800.0,12.37,12.39,12.16,12.37,238800.0
2008-11-06 10:00:00,12.37,12.49,12.31,12.47,283500.0,12.37,12.49,12.31,12.47,283500.0
2008-11-06 10:10:00,12.47,12.58,12.42,12.54,245700.0,12.47,12.58,12.42,12.54,245700.0
2008-11-06 10:20:00,12.54,12.55,12.42,12.43,202800.0,12.54,12.55,12.42,12.43,202800.0
2008-11-06 10:30:00,12.44,12.45,12.41,12.43,187800.0,12.44,12.45,12.41,12.43,187800.0
2008-11-06 10:40:00,12.43,12.46,12.41,12.42,330900.0,12.43,12.46,12.41,12.42,330900.0
2008-11-06 10:50:00,12.42,12.53,12.4,12.51,341100.0,12.42,12.53,12.4,12.51,341100.0
2008-11-06 11:00:00,12.51,12.51,12.42,12.43,128100.0,12.51,12.51,12.42,12.43,128100.0
2008-11-06 11:10:00,12.43,12.5,12.42,12.47,230400.0,12.43,12.5,12.42,12.47,230400.0
2008-11-06 11:20:00,12.47,12.58,12.44,12.58,166800.0,12.47,12.58,12.44,12.58,166800.0
2008-11-06 11:30:00,12.57,12.69,12.56,12.62,433200.0,12.57,12.69,12.56,12.62,433200.0
2008-11-06 11:40:00,12.61,12.65,12.57,12.57,121200.0,12.61,12.65,12.57,12.57,121200.0
2008-11-06 11:50:00,12.57,12.59,12.45,12.45,218100.0,12.57,12.59,12.45,12.45,218100.0
2008-11-06 12:00:00,12.46,12.53,12.43,12.51,342000.0,12.46,12.53,12.43,12.51,342000.0
2008-11-06 12:10:00,12.5,12.6,12.5,12.56,213600.0,12.5,12.6,12.5,12.56,213600.0
2008-11-06 12:20:00,12.56,12.57,12.51,12.54,113400.0,12.56,12.57,12.51,12.54,113400.0
2008-11-06 12:30:00,12.54,12.59,12.53,12.55,148800.0,12.54,12.59,12.53,12.55,148800.0
2008-11-06 12:40:00,12.54,12.61,12.54,12.6,137400.0,12.54,12.61,12.54,12.6,137400.0
2008-11-06 12:50:00,12.61,12.62,12.56,12.6,164700.0,12.61,12.62,12.56,12.6,164700.0
2008-11-06 13:00:00,12.59,12.62,12.53,12.56,160200.0,12.59,12.62,12.53,12.56,160200.0
2008-11-06 13:10:00,12.57,12.59,12.54,12.58,170400.0,12.57,12.59,12.54,12.58,170400.0
2008-11-06 13:20:00,12.58,12.64,12.57,12.6,205500.0,12.58,12.64,12.57,12.6,205500.0
2008-11-06 13:30:00,12.6,12.61,12.49,12.52,294900.0,12.6,12.61,12.49,12.52,294900.0
2008-11-06 13:40:00,12.51,12.56,12.48,12.56,225900.0,12.51,12.56,12.48,12.56,225900.0
2008-11-06 13:50:00,12.56,12.57,12.5,12.56,90000.0,12.56,12.57,12.5,12.56,90000.0
2008-11-06 14:00:00,12.56,12.67,12.54,12.62,169200.0,12.56,12.67,12.54,12.62,169200.0
2008-11-06 14:10:00,12.62,12.7,12.61,12.69,150900.0,12.62,12.7,12.61,12.69,150900.0
2008-11-06 14:20:00,12.68,12.71,12.65,12.67,196800.0,12.68,12.71,12.65,12.67,196800.0
2008-11-06 14:30:00,12.66,12.86,12.63,12.86,519600.0,12.66,12.86,12.63,12.86,519600.0
2008-11-06 14:40:00,12.85,13.05,12.81,13.01,739500.0,12.85,13.05,12.81,13.01,739500.0
2008-11-06 14:50:00,13.0,13.13,12.92,12.99,1023300.0,13.0,13.13,12.92,12.99,1023300.0
2008-11-06 15:00:00,12.99,12.99,12.79,12.88,549000.0,12.99,12.99,12.79,12.88,549000.0
2008-11-06 15:10:00,12.88,12.97,12.86,12.88,663000.0,12.88,12.97,12.86,12.88,663000.0
2008-11-06 15:20:00,12.87,12.88,12.78,12.78,405900.0,12.87,12.88,12.78,12.78,405900.0
2008-11-06 15:30:00,12.78,12.88,12.71,12.71,1144500.0,12.78,12.88,12.71,12.71,1144500.0
2008-11-06 15:40:00,12.71,12.83,12.69,12.8,526200.0,12.71,12.83,12.69,12.8,526200.0
2008-11-06 15:50:00,12.81,12.86,12.71,12.76,854400.0,12.81,12.86,12.71,12.76,854400.0
2008-11-07 09:30:00,12.82,12.89,12.72,12.77,172800.0,12.82,12.89,12.72,12.77,172800.0
2008-11-07 09:40:00,12.75,12.79,12.7,12.75,259800.0,12.75,12.79,12.7,12.75,259800.0
2008-11-07 09:50:00,12.75,12.78,12.59,12.61,210900.0,12.75,12.78,12.59,12.61,210900.0
2008-11-07 10:00:00,12.59,12.73,12.57,12.57,247500.0,12.59,12.73,12.57,12.57,247500.0
2008-11-07 10:10:00,12.58,12.78,12.54,12.69,319500.0,12.58,12.78,12.54,12.69,319500.0
2008-11-07 10:20:00,12.7,12.72,12.65,12.66,144600.0,12.7,12.72,12.65,12.66,144600.0
2008-11-07 10:30:00,12.67,12.81,12.67,12.81,153600.0,12.67,12.81,12.67,12.81,153600.0
2008-11-07 10:40:00,12.8,12.81,12.73,12.75,287100.0,12.8,12.81,12.73,12.75,287100.0
2008-11-07 10:50:00,12.76,12.82,12.74,12.77,137100.0,12.76,12.82,12.74,12.77,137100.0
2008-11-07 11:00:00,12.76,12.78,12.72,12.73,129000.0,12.76,12.78,12.72,12.73,129000.0
2008-11-07 11:10:00,12.72,12.82,12.72,12.81,278400.0,12.72,12.82,12.72,12.81,278400.0
2008-11-07 11:20:00,12.82,12.82,12.66,12.67,293100.0,12.82,12.82,12.66,12.67,293100.0
2008-11-07 11:30:00,12.67,12.7,12.62,12.63,241200.0,12.67,12.7,12.62,12.63,241200.0
2008-11-07 11:40:00,12.64,12.68,12.59,12.61,241800.0,12.64,12.68,12.59,12.61,241800.0
2008-11-07 11:50:00,12.61,12.63,12.56,12.61,195300.0,12.61,12.63,12.56,12.61,195300.0
2008-11-07 12:00:00,12.61,12.67,12.58,12.65,121500.0,12.61,12.67,12.58,12.65,121500.0
2008-11-07 12:10:00,12.66,12.66,12.61,12.62,63900.0,12.66,12.66,12.61,12.62,63900.0
2008-11-07 12:20:00,12.62,12.66,12.57,12.57,61800.0,12.62,12.66,12.57,12.57,61800.0
2008-11-07 12:30:00,12.56,12.59,12.52,12.59,62400.0,12.56,12.59,12.52,12.59,62400.0
2008-11-07 12:40:00,12.58,12.64,12.58,12.62,78000.0,12.58,12.64,12.58,12.62,78000.0
2008-11-07 12:50:00,12.62,12.64,12.61,12.64,50700.0,12.62,12.64,12.61,12.64,50700.0
2008-11-07 13:00:00,12.65,12.65,12.57,12.59,74400.0,12.65,12.65,12.57,12.59,74400.0
2008-11-07 13:10:00,12.59,12.59,12.55,12.57,81900.0,12.59,12.59,12.55,12.57,81900.0
2008-11-07 13:20:00,12.57,12.6,12.55,12.59,49200.0,12.57,12.6,12.55,12.59,49200.0
2008-11-07 13:30:00,12.6,12.62,12.54,12.59,57300.0,12.6,12.62,12.54,12.59,57300.0
2008-11-07 13:40:00,12.59,12.59,12.55,12.56,45000.0,12.59,12.59,12.55,12.56,45000.0
2008-11-07 13:50:00,12.56,12.58,12.53,12.57,88200.0,12.56,12.58,12.53,12.57,88200.0
2008-11-07 14:00:00,12.57,12.58,12.56,12.57,72900.0,12.57,12.58,12.56,12.57,72900.0
2008-11-07 14:10:00,12.57,12.59,12.56,12.58,76200.0,12.57,12.59,12.56,12.58,76200.0
2008-11-07 14:20:00,12.58,12.59,12.54,12.56,87600.0,12.58,12.59,12.54,12.56,87600.0
2008-11-07 14:30:00,12.56,12.59,12.54,12.58,90300.0,12.56,12.59,12.54,12.58,90300.0
2008-11-07 14:40:00,12.59,12.64,12.58,12.58,112500.0,12.59,12.64,12.58,12.58,112500.0
2008-11-07 14:50:00,12.59,12.6,12.39,12.39,126900.0,12.59,12.6,12.39,12.39,126900.0
2008-11-07 15:00:00,12.4,12.52,12.39,12.51,158700.0,12.4,12.52,12.39,12.51,158700.0
2008-11-07 15:10:00,12.51,12.57,12.44,12.44,117900.0,12.51,12.57,12.44,12.44,117900.0
2008-11-07 15:20:00,12.43,12.46,12.4,12.42,188700.0,12.43,12.46,12.4,12.42,188700.0
2008-11-07 15:30:00,12.42,12.54,12.42,12.51,247800.0,12.42,12.54,12.42,12.51,247800.0
2008-11-07 15:40:00,12.51,12.64,12.51,12.57,314400.0,12.51,12.64,12.51,12.57,314400.0
2008-11-07 15:50:00,12.57,12.64,12.55,12.63,416700.0,12.57,12.64,12.55,12.63,416700.0
2008-11-10 09:30:00,12.92,12.92,12.67,12.68,134400.0,12.92,12.92,12.67,12.68,134400.0
2008-11-10 09:40:00,12.67,12.84,12.67,12.72,94500.0,12.67,12.84,12.67,12.72,94500.0
2008-11-10 09:50:00,12.72,12.77,12.68,12.7,140100.0,12.72,12.77,12.68,12.7,140100.0
2008-11-10 10:00:00,12.7,12.72,12.64,12.71,141000.0,12.7,12.72,12.64,12.71,141000.0
2008-11-10 10:10:00,12.72,12.76,12.7,12.7,93300.0,12.72,12.76,12.7,12.7,93300.0
2008-11-10 10:20:00,12.69,12.76,12.68,12.69,80100.0,12.69,12.76,12.68,12.69,80100.0
2008-11-10 10:30:00,12.7,12.72,12.63,12.65,82500.0,12.7,12.72,12.63,12.65,82500.0
2008-11-10 10:40:00,12.66,12.69,12.64,12.64,67500.0,12.66,12.69,12.64,12.64,67500.0
2008-11-10 10:50:00,12.63,12.66,12.61,12.65,69900.0,12.63,12.66,12.61,12.65,69900.0
2008-11-10 11:00:00,12.65,12.65,12.58,12.58,57900.0,12.65,12.65,12.58,12.58,57900.0
2008-11-10 11:10:00,12.57,12.57,12.5,12.55,79200.0,12.57,12.57,12.5,12.55,79200.0
2008-11-10 11:20:00,12.55,12.66,12.55,12.63,42900.0,12.55,12.66,12.55,12.63,42900.0
2008-11-10 11:30:00,12.64,12.66,12.61,12.66,42300.0,12.64,12.66,12.61,12.66,42300.0
2008-11-10 11:40:00,12.66,12.66,12.57,12.57,23100.0,12.66,12.66,12.57,12.57,23100.0
2008-11-10 11:50:00,12.58,12.6,12.54,12.55,54900.0,12.58,12.6,12.54,12.55,54900.0
2008-11-10 12:00:00,12.55,12.55,12.51,12.54,40500.0,12.55,12.55,12.51,12.54,40500.0
2008-11-10 12:10:00,12.55,12.56,12.51,12.51,38700.0,12.55,12.56,12.51,12.51,38700.0
2008-11-10 12:20:00,12.52,12.53,12.46,12.48,57900.0,12.52,12.53,12.46,12.48,57900.0
2008-11-10 12:30:00,12.48,12.51,12.44,12.46,61200.0,12.48,12.51,12.44,12.46,61200.0
2008-11-10 12:40:00,12.46,12.47,12.42,12.44,39900.0,12.46,12.47,12.42,12.44,39900.0
2008-11-10 12:50:00,12.44,12.47,12.41,12.47,83100.0,12.44,12.47,12.41,12.47,83100.0
2008-11-10 13:00:00,12.46,12.52,12.42,12.52,45300.0,12.46,12.52,12.42,12.52,45300.0
2008-11-10 13:10:00,12.52,12.55,12.51,12.51,34500.0,12.52,12.55,12.51,12.51,34500.0
2008-11-10 13:20:00,12.52,12.53,12.44,12.53,33300.0,12.52,12.53,12.44,12.53,33300.0
2008-11-10 13:30:00,12.55,12.59,12.51,12.57,65400.0,12.55,12.59,12.51,12.57,65400.0
2008-11-10 13:40:00,12.57,12.57,12.48,12.54,48600.0,12.57,12.57,12.48,12.54,48600.0
2008-11-10 13:50:00,12.54,12.7,12.53,12.69,95400.0,12.54,12.7,12.53,12.69,95400.0
2008-11-10 14:00:00,12.69,12.74,12.65,12.72,71400.0,12.69,12.74,12.65,12.72,71400.0
2008-11-10 14:10:00,12.71,12.72,12.64,12.67,65700.0,12.71,12.72,12.64,12.67,65700.0
2008-11-10 14:20:00,12.66,12.67,12.6,12.62,63000.0,12.66,12.67,12.6,12.62,63000.0
2008-11-10 14:30:00,12.63,12.64,12.57,12.59,44100.0,12.63,12.64,12.57,12.59,44100.0
2008-11-10 14:40:00,12.6,12.67,12.59,12.59,85200.0,12.6,12.67,12.59,12.59,85200.0
2008-11-10 14:50:00,12.59,12.62,12.57,12.58,73500.0,12.59,12.62,12.57,12.58,73500.0
2008-11-10 15:00:00,12.57,12.62,12.5,12.54,98100.0,12.57,12.62,12.5,12.54,98100.0
2008-11-10 15:10:00,12.55,12.63,12.52,12.55,53400.0,12.55,12.63,12.52,12.55,53400.0
2008-11-10 15:20:00,12.54,12.56,12.48,12.54,65400.0,12.54,12.56,12.48,12.54,65400.0
2008-11-10 15:30:00,12.52,12.62,12.5,12.51,107400.0,12.52,12.62,12.5,12.51,107400.0
2008-11-10 15:40:00,12.52,12.6,12.5,12.57,178800.0,12.52,12.6,12.5,12.57,178800.0
2008-11-10 15:50:00,12.57,12.68,12.57,12.62,270900.0,12.57,12.68,12.57,12.62,270900.0
2008-11-11 09:30:00,12.54,12.67,12.4,12.48,79500.0,12.54,12.67,12.4,12.48,79500.0
2008-11-11 09:40:00,12.49,12.51,12.34,12.36,63000.0,12.49,12.51,12.34,12.36,63000.0
2008-11-11 09:50:00,12.35,12.35,12.28,12.34,274200.0,12.35,12.35,12.28,12.34,274200.0
2008-11-11 10:00:00,12.35,12.42,12.33,12.37,178800.0,12.35,12.42,12.33,12.37,178800.0
2008-11-11 10:10:00,12.37,12.45,12.36,12.44,151800.0,12.37,12.45,12.36,12.44,151800.0
2008-11-11 10:20:00,12.46,12.52,12.45,12.5,85200.0,12.46,12.52,12.45,12.5,85200.0
2008-11-11 10:30:00,12.49,12.63,12.49,12.54,174000.0,12.49,12.63,12.49,12.54,174000.0
2008-11-11 10:40:00,12.52,12.56,12.5,12.51,91200.0,12.52,12.56,12.5,12.51,91200.0
2008-11-11 10:50:00,12.52,12.54,12.41,12.42,65400.0,12.52,12.54,12.41,12.42,65400.0
2008-11-11 11:00:00,12.43,12.43,12.37,12.39,59400.0,12.43,12.43,12.37,12.39,59400.0
2008-11-11 11:10:00,12.39,12.49,12.39,12.47,83700.0,12.39,12.49,12.39,12.47,83700.0
2008-11-11 11:20:00,12.47,12.57,12.47,12.53,58500.0,12.47,12.57,12.47,12.53,58500.0
2008-11-11 11:30:00,12.52,12.53,12.42,12.45,118500.0,12.52,12.53,12.42,12.45,118500.0
2008-11-11 11:40:00,12.45,12.55,12.44,12.52,95400.0,12.45,12.55,12.44,12.52,95400.0
2008-11-11 11:50:00,12.52,12.56,12.51,12.54,75900.0,12.52,12.56,12.51,12.54,75900.0
2008-11-11 12:00:00,12.54,12.6,12.54,12.58,151200.0,12.54,12.6,12.54,12.58,151200.0
2008-11-11 12:10:00,12.57,12.64,12.56,12.62,157500.0,12.57,12.64,12.56,12.62,157500.0
2008-11-11 12:20:00,12.63,12.7,12.62,12.69,107100.0,12.63,12.7,12.62,12.69,107100.0
2008-11-11 12:30:00,12.68,12.69,12.63,12.64,93900.0,12.68,12.69,12.63,12.64,93900.0
2008-11-11 12:40:00,12.63,12.66,12.56,12.56,96900.0,12.63,12.66,12.56,12.56,96900.0
2008-11-11 12:50:00,12.56,12.66,12.55,12.66,58800.0,12.56,12.66,12.55,12.66,58800.0
2008-11-11 13:00:00,12.65,12.71,12.65,12.69,183600.0,12.65,12.71,12.65,12.69,183600.0
2008-11-11 13:10:00,12.69,12.7,12.63,12.65,92400.0,12.69,12.7,12.63,12.65,92400.0
2008-11-11 13:20:00,12.65,12.72,12.65,12.7,153600.0,12.65,12.72,12.65,12.7,153600.0
2008-11-11 13:30:00,12.7,12.72,12.63,12.66,90600.0,12.7,12.72,12.63,12.66,90600.0
2008-11-11 13:40:00,12.66,12.77,12.66,12.74,45000.0,12.66,12.77,12.66,12.74,45000.0
2008-11-11 13:50:00,12.74,12.93,12.74,12.91,143700.0,12.74,12.93,12.74,12.91,143700.0
2008-11-11 14:00:00,12.89,12.93,12.72,12.74,156000.0,12.89,12.93,12.72,12.74,156000.0
2008-11-11 14:10:00,12.75,12.86,12.73,12.83,123000.0,12.75,12.86,12.73,12.83,123000.0
2008-11-11 14:20:00,12.85,13.07,12.85,13.07,251400.0,12.85,13.07,12.85,13.07,251400.0
2008-11-11 14:30:00,13.07,13.18,13.0,13.0,194700.0,13.07,13.18,13.0,13.0,194700.0
2008-11-11 14:40:00,13.01,13.01,12.89,12.92,134700.0,13.01,13.01,12.89,12.92,134700.0
2008-11-11 14:50:00,12.92,12.92,12.75,12.75,178800.0,12.92,12.92,12.75,12.75,178800.0
2008-11-11 15:00:00,12.75,12.97,12.74,12.9,173400.0,12.75,12.97,12.74,12.9,173400.0
2008-11-11 15:10:00,12.9,12.96,12.89,12.95,87000.0,12.9,12.96,12.89,12.95,87000.0
2008-11-11 15:20:00,12.95,12.98,12.83,12.87,129300.0,12.95,12.98,12.83,12.87,129300.0
2008-11-11 15:30:00,12.86,12.88,12.7,12.72,205500.0,12.86,12.88,12.7,12.72,205500.0
2008-11-11 15:40:00,12.72,12.85,12.71,12.84,233700.0,12.72,12.85,12.71,12.84,233700.0
2008-11-11 15:50:00,12.85,12.86,12.78,12.81,266100.0,12.85,12.86,12.78,12.81,266100.0
2008-11-12 09:30:00,12.82,12.83,12.58,12.61,147000.0,12.82,12.83,12.58,12.61,147000.0
2008-11-12 09:40:00,12.61,12.62,12.47,12.52,156000.0,12.61,12.62,12.47,12.52,156000.0
2008-11-12 09:50:00,12.54,12.72,12.54,12.63,210600.0,12.54,12.72,12.54,12.63,210600.0
2008-11-12 10:00:00,12.62,12.69,12.58,12.61,129000.0,12.62,12.69,12.58,12.61,129000.0
2008-11-12 10:10:00,12.61,12.68,12.57,12.66,210300.0,12.61,12.68,12.57,12.66,210300.0
2008-11-12 10:20:00,12.67,12.7,12.59,12.59,177900.0,12.67,12.7,12.59,12.59,177900.0
2008-11-12 10:30:00,12.58,12.61,12.55,12.58,117900.0,12.58,12.61,12.55,12.58,117900.0
2008-11-12 10:40:00,12.57,12.64,12.53,12.64,85200.0,12.57,12.64,12.53,12.64,85200.0
2008-11-12 10:50:00,12.65,12.67,12.62,12.64,74100.0,12.65,12.67,12.62,12.64,74100.0
2008-11-12 11:00:00,12.64,12.65,12.57,12.62,139200.0,12.64,12.65,12.57,12.62,139200.0
2008-11-12 11:10:00,12.63,12.67,12.6,12.63,105300.0,12.63,12.67,12.6,12.63,105300.0
2008-11-12 11:20:00,12.63,12.68,12.61,12.62,83400.0,12.63,12.68,12.61,12.62,83400.0
2008-11-12 11:30:00,12.63,12.65,12.57,12.61,112800.0,12.63,12.65,12.57,12.61,112800.0
2008-11-12 11:40:00,12.6,12.62,12.56,12.56,96900.0,12.6,12.62,12.56,12.56,96900.0
2008-11-12 11:50:00,12.57,12.61,12.56,12.58,150600.0,12.57,12.61,12.56,12.58,150600.0
2008-11-12 12:00:00,12.58,12.59,12.53,12.53,148800.0,12.58,12.59,12.53,12.53,148800.0
2008-11-12 12:10:00,12.54,12.56,12.53,12.55,133500.0,12.54,12.56,12.53,12.55,133500.0
2008-11-12 12:20:00,12.55,12.62,12.55,12.59,96900.0,12.55,12.62,12.55,12.59,96900.0
2008-11-12 12:30:00,12.59,12.67,12.59,12.67,138900.0,12.59,12.67,12.59,12.67,138900.0
2008-11-12 12:40:00,12.66,12.67,12.63,12.66,60900.0,12.66,12.67,12.63,12.66,60900.0
2008-11-12 12:50:00,12.66,12.71,12.66,12.7,130800.0,12.66,12.71,12.66,12.7,130800.0
2008-11-12 13:00:00,12.7,12.71,12.68,12.69,122700.0,12.7,12.71,12.68,12.69,122700.0
2008-11-12 13:10:00,12.7,12.7,12.65,12.66,171600.0,12.7,12.7,12.65,12.66,171600.0
2008-11-12 13:20:00,12.66,12.68,12.65,12.65,63900.0,12.66,12.68,12.65,12.65,63900.0
2008-11-12 13:30:00,12.65,12.69,12.65,12.69,159600.0,12.65,12.69,12.65,12.69,159600.0
2008-11-12 13:40:00,12.68,12.72,12.68,12.69,147000.0,12.68,12.72,12.68,12.69,147000.0
2008-11-12 13:50:00,12.69,12.69,12.57,12.6,189900.0,12.69,12.69,12.57,12.6,189900.0
2008-11-12 14:00:00,12.6,12.61,12.58,12.6,176700.0,12.6,12.61,12.58,12.6,176700.0
2008-11-12 14:10:00,12.6,12.62,12.58,12.61,140400.0,12.6,12.62,12.58,12.61,140400.0
2008-11-12 14:20:00,12.6,12.67,12.6,12.63,95100.0,12.6,12.67,12.6,12.63,95100.0
2008-11-12 14:30:00,12.63,12.7,12.63,12.66,269400.0,12.63,12.7,12.63,12.66,269400.0
2008-11-12 14:40:00,12.67,12.69,12.65,12.65,141600.0,12.67,12.69,12.65,12.65,141600.0
2008-11-12 14:50:00,12.65,12.67,12.63,12.64,133800.0,12.65,12.67,12.63,12.64,133800.0
2008-11-12 15:00:00,12.63,12.64,12.59,12.61,144300.0,12.63,12.64,12.59,12.61,144300.0
2008-11-12 15:10:00,12.61,12.64,12.58,12.61,232500.0,12.61,12.64,12.58,12.61,232500.0
2008-11-12 15:20:00,12.6,12.62,12.56,12.62,222600.0,12.6,12.62,12.56,12.62,222600.0
2008-11-12 15:30:00,12.62,12.62,12.54,12.57,200400.0,12.62,12.62,12.54,12.57,200400.0
2008-11-12 15:40:00,12.56,12.63,12.52,12.53,277500.0,12.56,12.63,12.52,12.53,277500.0
2008-11-12 15:50:00,12.52,12.53,12.47,12.47,332100.0,12.52,12.53,12.47,12.47,332100.0
2008-11-13 09:30:00,12.74,12.74,12.49,12.49,164100.0,12.74,12.74,12.49,12.49,164100.0
2008-11-13 09:40:00,12.47,12.6,12.44,12.57,188400.0,12.47,12.6,12.44,12.57,188400.0
2008-11-13 09:50:00,12.56,12.59,12.45,12.46,348900.0,12.56,12.59,12.45,12.46,348900.0
2008-11-13 10:00:00,12.46,12.58,12.45,12.56,269700.0,12.46,12.58,12.45,12.56,269700.0
2008-11-13 10:10:00,12.56,12.76,12.55,12.67,230700.0,12.56,12.76,12.55,12.67,230700.0
2008-11-13 10:20:00,12.67,12.77,12.66,12.69,179400.0,12.67,12.77,12.66,12.69,179400.0
2008-11-13 10:30:00,12.69,12.72,12.62,12.68,114300.0,12.69,12.72,12.62,12.68,114300.0
2008-11-13 10:40:00,12.69,12.72,12.49,12.5,309600.0,12.69,12.72,12.49,12.5,309600.0
2008-11-13 10:50:00,12.5,12.57,12.49,12.57,255900.0,12.5,12.57,12.49,12.57,255900.0
2008-11-13 11:00:00,12.57,12.62,12.48,12.52,177900.0,12.57,12.62,12.48,12.52,177900.0
2008-11-13 11:10:00,12.52,12.53,12.45,12.45,139800.0,12.52,12.53,12.45,12.45,139800.0
2008-11-13 11:20:00,12.46,12.58,12.44,12.58,160200.0,12.46,12.58,12.44,12.58,160200.0
2008-11-13 11:30:00,12.58,12.59,12.5,12.51,188100.0,12.58,12.59,12.5,12.51,188100.0
2008-11-13 11:40:00,12.52,12.6,12.51,12.56,138300.0,12.52,12.6,12.51,12.56,138300.0
2008-11-13 11:50:00,12.55,12.59,12.48,12.51,151800.0,12.55,12.59,12.48,12.51,151800.0
2008-11-13 12:00:00,12.51,12.58,12.5,12.57,143400.0,12.51,12.58,12.5,12.57,143400.0
2008-11-13 12:10:00,12.57,12.58,12.49,12.5,219000.0,12.57,12.58,12.49,12.5,219000.0
2008-11-13 12:20:00,12.5,12.5,12.35,12.36,229800.0,12.5,12.5,12.35,12.36,229800.0
2008-11-13 12:30:00,12.36,12.41,12.31,12.4,172800.0,12.36,12.41,12.31,12.4,172800.0
2008-11-13 12:40:00,12.41,12.45,12.36,12.36,198600.0,12.41,12.45,12.36,12.36,198600.0
2008-11-13 12:50:00,12.36,12.36,12.15,12.15,181200.0,12.36,12.36,12.15,12.15,181200.0
2008-11-13 13:00:00,12.15,12.25,12.13,12.25,220800.0,12.15,12.25,12.13,12.25,220800.0
2008-11-13 13:10:00,12.25,12.48,12.25,12.45,322800.0,12.25,12.48,12.25,12.45,322800.0
2008-11-13 13:20:00,12.46,12.57,12.43,12.56,309000.0,12.46,12.57,12.43,12.56,309000.0
2008-11-13 13:30:00,12.57,12.66,12.5,12.64,503400.0,12.57,12.66,12.5,12.64,503400.0
2008-11-13 13:40:00,12.64,12.74,12.54,12.56,259200.0,12.64,12.74,12.54,12.56,259200.0
2008-11-13 13:50:00,12.55,12.8,12.54,12.54,294600.0,12.55,12.8,12.54,12.54,294600.0
2008-11-13 14:00:00,12.54,12.71,12.54,12.67,227700.0,12.54,12.71,12.54,12.67,227700.0
2008-11-13 14:10:00,12.68,12.78,12.66,12.68,145800.0,12.68,12.78,12.66,12.68,145800.0
2008-11-13 14:20:00,12.68,13.05,12.67,13.02,262200.0,12.68,13.05,12.67,13.02,262200.0
2008-11-13 14:30:00,13.01,13.13,12.85,13.12,274200.0,13.01,13.13,12.85,13.12,274200.0
2008-11-13 14:40:00,13.12,13.25,13.0,13.2,569100.0,13.12,13.25,13.0,13.2,569100.0
2008-11-13 14:50:00,13.2,13.28,13.17,13.17,387900.0,13.2,13.28,13.17,13.17,387900.0
2008-11-13 15:00:00,13.17,13.21,12.77,12.81,520800.0,13.17,13.21,12.77,12.81,520800.0
2008-11-13 15:10:00,12.82,13.03,12.81,13.01,469200.0,12.82,13.03,12.81,13.01,469200.0
2008-11-13 15:20:00,13.01,13.16,12.96,13.14,479400.0,13.01,13.16,12.96,13.14,479400.0
2008-11-13 15:30:00,13.14,13.21,13.09,13.14,453600.0,13.14,13.21,13.09,13.14,453600.0
2008-11-13 15:40:00,13.14,13.28,13.13,13.22,488100.0,13.14,13.28,13.13,13.22,488100.0
2008-11-13 15:50:00,13.22,13.36,13.18,13.36,601200.0,13.22,13.36,13.18,13.36,601200.0
2008-11-14 09:30:00,13.36,13.44,13.09,13.21,429300.0,13.36,13.44,13.09,13.21,429300.0
2008-11-14 09:40:00,13.18,13.28,13.08,13.27,176700.0,13.18,13.28,13.08,13.27,176700.0
2008-11-14 09:50:00,13.26,13.49,13.25,13.38,283500.0,13.26,13.49,13.25,13.38,283500.0
2008-11-14 10:00:00,13.38,13.39,13.09,13.12,328200.0,13.38,13.39,13.09,13.12,328200.0
2008-11-14 10:10:00,13.12,13.2,13.01,13.01,147300.0,13.12,13.2,13.01,13.01,147300.0
2008-11-14 10:20:00,13.01,13.04,12.93,12.98,147900.0,13.01,13.04,12.93,12.98,147900.0
2008-11-14 10:30:00,12.97,12.99,12.92,12.93,232800.0,12.97,12.99,12.92,12.93,232800.0
2008-11-14 10:40:00,12.93,13.08,12.87,13.08,186300.0,12.93,13.08,12.87,13.08,186300.0
2008-11-14 10:50:00,13.09,13.1,12.89,12.89,135900.0,13.09,13.1,12.89,12.89,135900.0
2008-11-14 11:00:00,12.88,12.91,12.76,12.87,186900.0,12.88,12.91,12.76,12.87,186900.0
2008-11-14 11:10:00,12.87,12.96,12.82,12.94,120000.0,12.87,12.96,12.82,12.94,120000.0
2008-11-14 11:20:00,12.92,12.93,12.84,12.87,76200.0,12.92,12.93,12.84,12.87,76200.0
2008-11-14 11:30:00,12.84,12.87,12.79,12.81,105900.0,12.84,12.87,12.79,12.81,105900.0
2008-11-14 11:40:00,12.81,12.88,12.75,12.88,87900.0,12.81,12.88,12.75,12.88,87900.0
2008-11-14 11:50:00,12.88,12.91,12.76,12.79,71700.0,12.88,12.91,12.76,12.79,71700.0
2008-11-14 12:00:00,12.78,12.79,12.69,12.79,125400.0,12.78,12.79,12.69,12.79,125400.0
2008-11-14 12:10:00,12.78,12.88,12.76,12.79,119400.0,12.78,12.88,12.76,12.79,119400.0
2008-11-14 12:20:00,12.8,12.9,12.8,12.89,90000.0,12.8,12.9,12.8,12.89,90000.0
2008-11-14 12:30:00,12.89,12.96,12.8,12.94,50400.0,12.89,12.96,12.8,12.94,50400.0
2008-11-14 12:40:00,12.95,12.97,12.93,12.93,54900.0,12.95,12.97,12.93,12.93,54900.0
2008-11-14 12:50:00,12.93,13.06,12.93,13.06,87000.0,12.93,13.06,12.93,13.06,87000.0
2008-11-14 13:00:00,13.06,13.06,12.89,12.91,70500.0,13.06,13.06,12.89,12.91,70500.0
2008-11-14 13:10:00,12.91,12.96,12.85,12.93,52500.0,12.91,12.96,12.85,12.93,52500.0
2008-11-14 13:20:00,12.93,13.08,12.89,13.08,72000.0,12.93,13.08,12.89,13.08,72000.0
2008-11-14 13:30:00,13.09,13.16,12.96,13.02,83100.0,13.09,13.16,12.96,13.02,83100.0
2008-11-14 13:40:00,13.01,13.07,12.92,12.99,96600.0,13.01,13.07,12.92,12.99,96600.0
2008-11-14 13:50:00,12.99,13.08,12.94,12.94,68100.0,12.99,13.08,12.94,12.94,68100.0
2008-11-14 14:00:00,12.95,13.11,12.93,13.02,103500.0,12.95,13.11,12.93,13.02,103500.0
2008-11-14 14:10:00,13.03,13.17,12.98,13.15,100200.0,13.03,13.17,12.98,13.15,100200.0
2008-11-14 14:20:00,13.17,13.18,13.02,13.04,110700.0,13.17,13.18,13.02,13.04,110700.0
2008-11-14 14:30:00,13.04,13.1,12.95,13.07,79500.0,13.04,13.1,12.95,13.07,79500.0
2008-11-14 14:40:00,13.07,13.22,13.06,13.1,150600.0,13.07,13.22,13.06,13.1,150600.0
2008-11-14 14:50:00,13.08,13.28,13.06,13.28,176400.0,13.08,13.28,13.06,13.28,176400.0
2008-11-14 15:00:00,13.27,13.32,13.13,13.27,113100.0,13.27,13.32,13.13,13.27,113100.0
2008-11-14 15:10:00,13.27,13.27,13.03,13.04,135900.0,13.27,13.27,13.03,13.04,135900.0
2008-11-14 15:20:00,13.04,13.15,12.96,13.03,112200.0,13.04,13.15,12.96,13.03,112200.0
2008-11-14 15:30:00,13.02,13.05,12.85,13.0,308700.0,13.02,13.05,12.85,13.0,308700.0
2008-11-14 15:40:00,13.0,13.04,12.93,12.98,368700.0,13.0,13.04,12.93,12.98,368700.0
2008-11-14 15:50:00,12.99,13.02,12.82,12.84,431700.0,12.99,13.02,12.82,12.84,431700.0
2008-11-17 09:30:00,12.7,13.08,12.7,13.03,154800.0,12.7,13.08,12.7,13.03,154800.0
2008-11-17 09:40:00,13.03,13.08,12.95,13.05,111600.0,13.03,13.08,12.95,13.05,111600.0
2008-11-17 09:50:00,13.02,13.19,13.02,13.18,111300.0,13.02,13.19,13.02,13.18,111300.0
2008-11-17 10:00:00,13.18,13.18,13.06,13.1,232800.0,13.18,13.18,13.06,13.1,232800.0
2008-11-17 10:10:00,13.09,13.09,12.97,12.97,129900.0,13.09,13.09,12.97,12.97,129900.0
2008-11-17 10:20:00,12.99,13.0,12.88,12.91,247200.0,12.99,13.0,12.88,12.91,247200.0
2008-11-17 10:30:00,12.9,13.05,12.89,13.02,192900.0,12.9,13.05,12.89,13.02,192900.0
2008-11-17 10:40:00,13.03,13.08,12.98,13.01,103800.0,13.03,13.08,12.98,13.01,103800.0
2008-11-17 10:50:00,13.01,13.05,12.95,12.96,153600.0,13.01,13.05,12.95,12.96,153600.0
2008-11-17 11:00:00,12.96,13.01,12.93,12.95,181200.0,12.96,13.01,12.93,12.95,181200.0
2008-11-17 11:10:00,12.95,12.98,12.88,12.89,150300.0,12.95,12.98,12.88,12.89,150300.0
2008-11-17 11:20:00,12.88,12.92,12.87,12.89,94800.0,12.88,12.92,12.87,12.89,94800.0
2008-11-17 11:30:00,12.89,12.95,12.87,12.93,115800.0,12.89,12.95,12.87,12.93,115800.0
2008-11-17 11:40:00,12.94,13.02,12.86,13.02,187200.0,12.94,13.02,12.86,13.02,187200.0
2008-11-17 11:50:00,13.02,13.04,12.97,13.0,242100.0,13.02,13.04,12.97,13.0,242100.0
2008-11-17 12:00:00,12.99,13.01,12.92,12.97,213900.0,12.99,13.01,12.92,12.97,213900.0
2008-11-17 12:10:00,12.96,12.99,12.89,12.93,190800.0,12.96,12.99,12.89,12.93,190800.0
2008-11-17 12:20:00,12.93,12.98,12.9,12.94,213600.0,12.93,12.98,12.9,12.94,213600.0
2008-11-17 12:30:00,12.95,13.01,12.87,12.87,191100.0,12.95,13.01,12.87,12.87,191100.0
2008-11-17 12:40:00,12.87,13.04,12.86,13.02,107400.0,12.87,13.04,12.86,13.02,107400.0
2008-11-17 12:50:00,13.02,13.02,12.85,12.85,153300.0,13.02,13.02,12.85,12.85,153300.0
2008-11-17 13:00:00,12.85,12.87,12.82,12.85,235500.0,12.85,12.87,12.82,12.85,235500.0
2008-11-17 13:10:00,12.85,12.89,12.81,12.83,112500.0,12.85,12.89,12.81,12.83,112500.0
2008-11-17 13:20:00,12.84,12.88,12.78,12.88,114000.0,12.84,12.88,12.78,12.88,114000.0
2008-11-17 13:30:00,12.88,12.89,12.73,12.73,127500.0,12.88,12.89,12.73,12.73,127500.0
2008-11-17 13:40:00,12.73,12.73,12.68,12.71,190200.0,12.73,12.73,12.68,12.71,190200.0
2008-11-17 13:50:00,12.71,12.78,12.68,12.74,171900.0,12.71,12.78,12.68,12.74,171900.0
2008-11-17 14:00:00,12.74,12.75,12.62,12.67,259800.0,12.74,12.75,12.62,12.67,259800.0
2008-11-17 14:10:00,12.67,12.75,12.64,12.73,216300.0,12.67,12.75,12.64,12.73,216300.0
2008-11-17 14:20:00,12.74,12.81,12.62,12.63,177600.0,12.74,12.81,12.62,12.63,177600.0
2008-11-17 14:30:00,12.65,12.7,12.55,12.7,227700.0,12.65,12.7,12.55,12.7,227700.0
2008-11-17 14:40:00,12.69,12.72,12.64,12.65,251700.0,12.69,12.72,12.64,12.65,251700.0
2008-11-17 14:50:00,12.64,12.75,12.61,12.65,246000.0,12.64,12.75,12.61,12.65,246000.0
2008-11-17 15:00:00,12.64,12.73,12.59,12.7,180300.0,12.64,12.73,12.59,12.7,180300.0
2008-11-17 15:10:00,12.7,12.72,12.6,12.66,239400.0,12.7,12.72,12.6,12.66,239400.0
2008-11-17 15:20:00,12.66,12.68,12.55,12.63,302100.0,12.66,12.68,12.55,12.63,302100.0
2008-11-17 15:30:00,12.62,12.65,12.51,12.57,376800.0,12.62,12.65,12.51,12.57,376800.0
2008-11-17 15:40:00,12.57,12.62,12.49,12.51,370500.0,12.57,12.62,12.49,12.51,370500.0
2008-11-17 15:50:00,12.51,12.58,12.48,12.52,532200.0,12.51,12.58,12.48,12.52,532200.0
2008-11-18 09:30:00,12.42,12.91,12.42,12.87,368700.0,12.42,12.91,12.42,12.87,368700.0
2008-11-18 09:40:00,12.87,12.92,12.68,12.79,147000.0,12.87,12.92,12.68,12.79,147000.0
2008-11-18 09:50:00,12.78,12.79,12.56,12.65,104100.0,12.78,12.79,12.56,12.65,104100.0
2008-11-18 10:00:00,12.63,12.64,12.49,12.55,123000.0,12.63,12.64,12.49,12.55,123000.0
2008-11-18 10:10:00,12.54,12.7,12.53,12.7,74400.0,12.54,12.7,12.53,12.7,74400.0
2008-11-18 10:20:00,12.7,12.79,12.59,12.79,115200.0,12.7,12.79,12.59,12.79,115200.0
2008-11-18 10:30:00,12.8,12.8,12.73,12.77,104400.0,12.8,12.8,12.73,12.77,104400.0
2008-11-18 10:40:00,12.76,12.81,12.71,12.77,108300.0,12.76,12.81,12.71,12.77,108300.0
2008-11-18 10:50:00,12.76,12.77,12.67,12.7,133800.0,12.76,12.77,12.67,12.7,133800.0
2008-11-18 11:00:00,12.69,12.69,12.55,12.57,135900.0,12.69,12.69,12.55,12.57,135900.0
2008-11-18 11:10:00,12.57,12.66,12.55,12.64,110100.0,12.57,12.66,12.55,12.64,110100.0
2008-11-18 11:20:00,12.65,12.69,12.64,12.68,82500.0,12.65,12.69,12.64,12.68,82500.0
2008-11-18 11:30:00,12.67,12.72,12.67,12.71,135600.0,12.67,12.72,12.67,12.71,135600.0
2008-11-18 11:40:00,12.71,12.74,12.68,12.7,56100.0,12.71,12.74,12.68,12.7,56100.0
2008-11-18 11:50:00,12.7,12.81,12.7,12.74,107700.0,12.7,12.81,12.7,12.74,107700.0
2008-11-18 12:00:00,12.73,12.73,12.67,12.67,76500.0,12.73,12.73,12.67,12.67,76500.0
2008-11-18 12:10:00,12.67,12.68,12.6,12.6,159600.0,12.67,12.68,12.6,12.6,159600.0
2008-11-18 12:20:00,12.6,12.63,12.56,12.63,138300.0,12.6,12.63,12.56,12.63,138300.0
2008-11-18 12:30:00,12.63,12.65,12.6,12.63,84300.0,12.63,12.65,12.6,12.63,84300.0
2008-11-18 12:40:00,12.62,12.64,12.59,12.61,83700.0,12.62,12.64,12.59,12.61,83700.0
2008-11-18 12:50:00,12.6,12.64,12.58,12.64,80700.0,12.6,12.64,12.58,12.64,80700.0
2008-11-18 13:00:00,12.63,12.64,12.6,12.6,168900.0,12.63,12.64,12.6,12.6,168900.0
2008-11-18 13:10:00,12.6,12.65,12.58,12.62,130200.0,12.6,12.65,12.58,12.62,130200.0
2008-11-18 13:20:00,12.61,12.66,12.59,12.61,110700.0,12.61,12.66,12.59,12.61,110700.0
2008-11-18 13:30:00,12.61,12.62,12.5,12.5,126600.0,12.61,12.62,12.5,12.5,126600.0
2008-11-18 13:40:00,12.51,12.53,12.36,12.37,144300.0,12.51,12.53,12.36,12.37,144300.0
2008-11-18 13:50:00,12.38,12.48,12.35,12.47,161100.0,12.38,12.48,12.35,12.47,161100.0
2008-11-18 14:00:00,12.47,12.47,12.35,12.4,182400.0,12.47,12.47,12.35,12.4,182400.0
2008-11-18 14:10:00,12.4,12.49,12.38,12.44,142500.0,12.4,12.49,12.38,12.44,142500.0
2008-11-18 14:20:00,12.44,12.51,12.42,12.48,135600.0,12.44,12.51,12.42,12.48,135600.0
2008-11-18 14:30:00,12.48,12.48,12.42,12.43,118800.0,12.48,12.48,12.42,12.43,118800.0
2008-11-18 14:40:00,12.43,12.43,12.28,12.3,233100.0,12.43,12.43,12.28,12.3,233100.0
2008-11-18 14:50:00,12.29,12.39,12.26,12.31,250500.0,12.29,12.39,12.26,12.31,250500.0
2008-11-18 15:00:00,12.31,12.4,12.29,12.37,258300.0,12.31,12.4,12.29,12.37,258300.0
2008-11-18 15:10:00,12.38,12.4,12.28,12.35,363900.0,12.38,12.4,12.28,12.35,363900.0
2008-11-18 15:20:00,12.35,12.44,12.2,12.26,467700.0,12.35,12.44,12.2,12.26,467700.0
2008-11-18 15:30:00,12.26,12.26,12.14,12.21,559200.0,12.26,12.26,12.14,12.21,559200.0
2008-11-18 15:40:00,12.22,12.35,12.22,12.32,579900.0,12.22,12.35,12.22,12.32,579900.0
2008-11-18 15:50:00,12.32,12.52,12.31,12.52,822300.0,12.32,12.52,12.31,12.52,822300.0
2008-11-19 09:30:00,12.5,12.64,12.49,12.63,218100.0,12.5,12.64,12.49,12.63,218100.0
2008-11-19 09:40:00,12.63,12.64,12.53,12.64,269700.0,12.63,12.64,12.53,12.64,269700.0
2008-11-19 09:50:00,12.64,12.7,12.61,12.67,173700.0,12.64,12.7,12.61,12.67,173700.0
2008-11-19 10:00:00,12.65,12.8,12.62,12.8,183000.0,12.65,12.8,12.62,12.8,183000.0
2008-11-19 10:10:00,12.79,12.86,12.75,12.8,151800.0,12.79,12.86,12.75,12.8,151800.0
2008-11-19 10:20:00,12.8,12.83,12.75,12.78,525900.0,12.8,12.83,12.75,12.78,525900.0
2008-11-19 10:30:00,12.78,12.8,12.65,12.66,584700.0,12.78,12.8,12.65,12.66,584700.0
2008-11-19 10:40:00,12.66,12.68,12.62,12.65,1155000.0,12.66,12.68,12.62,12.65,1155000.0
2008-11-19 10:50:00,12.64,12.66,12.47,12.5,147600.0,12.64,12.66,12.47,12.5,147600.0
2008-11-19 11:00:00,12.51,12.6,12.49,12.58,189600.0,12.51,12.6,12.49,12.58,189600.0
2008-11-19 11:10:00,12.58,12.66,12.51,12.66,226800.0,12.58,12.66,12.51,12.66,226800.0
2008-11-19 11:20:00,12.66,12.66,12.54,12.6,287700.0,12.66,12.66,12.54,12.6,287700.0
2008-11-19 11:30:00,12.6,12.63,12.53,12.54,365400.0,12.6,12.63,12.53,12.54,365400.0
2008-11-19 11:40:00,12.54,12.6,12.53,12.58,473700.0,12.54,12.6,12.53,12.58,473700.0
2008-11-19 11:50:00,12.58,12.68,12.53,12.53,300300.0,12.58,12.68,12.53,12.53,300300.0
2008-11-19 12:00:00,12.53,12.56,12.5,12.55,284700.0,12.53,12.56,12.5,12.55,284700.0
2008-11-19 12:10:00,12.54,12.56,12.51,12.52,161400.0,12.54,12.56,12.51,12.52,161400.0
2008-11-19 12:20:00,12.53,12.54,12.46,12.49,353400.0,12.53,12.54,12.46,12.49,353400.0
2008-11-19 12:30:00,12.5,12.54,12.48,12.54,113400.0,12.5,12.54,12.48,12.54,113400.0
2008-11-19 12:40:00,12.55,12.58,12.5,12.51,66600.0,12.55,12.58,12.5,12.51,66600.0
2008-11-19 12:50:00,12.51,12.53,12.47,12.51,125700.0,12.51,12.53,12.47,12.51,125700.0
2008-11-19 13:00:00,12.5,12.56,12.46,12.53,115200.0,12.5,12.56,12.46,12.53,115200.0
2008-11-19 13:10:00,12.53,12.57,12.49,12.53,102300.0,12.53,12.57,12.49,12.53,102300.0
2008-11-19 13:20:00,12.53,12.53,12.48,12.48,128700.0,12.53,12.53,12.48,12.48,128700.0
2008-11-19 13:30:00,12.48,12.5,12.46,12.49,205200.0,12.48,12.5,12.46,12.49,205200.0
2008-11-19 13:40:00,12.47,12.49,12.44,12.44,198600.0,12.47,12.49,12.44,12.44,198600.0
2008-11-19 13:50:00,12.44,12.52,12.43,12.47,164100.0,12.44,12.52,12.43,12.47,164100.0
2008-11-19 14:00:00,12.47,12.47,12.4,12.44,181200.0,12.47,12.47,12.4,12.44,181200.0
2008-11-19 14:10:00,12.44,12.47,12.32,12.33,270000.0,12.44,12.47,12.32,12.33,270000.0
2008-11-19 14:20:00,12.33,12.44,12.3,12.39,208200.0,12.33,12.44,12.3,12.39,208200.0
2008-11-19 14:30:00,12.39,12.45,12.37,12.43,216900.0,12.39,12.45,12.37,12.43,216900.0
2008-11-19 14:40:00,12.43,12.63,12.43,12.61,344100.0,12.43,12.63,12.43,12.61,344100.0
2008-11-19 14:50:00,12.6,12.68,12.55,12.61,390000.0,12.6,12.68,12.55,12.61,390000.0
2008-11-19 15:00:00,12.62,12.66,12.52,12.63,259800.0,12.62,12.66,12.52,12.63,259800.0
2008-11-19 15:10:00,12.64,12.66,12.57,12.57,352500.0,12.64,12.66,12.57,12.57,352500.0
2008-11-19 15:20:00,12.57,12.61,12.56,12.59,330300.0,12.57,12.61,12.56,12.59,330300.0
2008-11-19 15:30:00,12.58,12.65,12.49,12.52,327600.0,12.58,12.65,12.49,12.52,327600.0
2008-11-19 15:40:00,12.52,12.54,12.37,12.38,435900.0,12.52,12.54,12.37,12.38,435900.0
2008-11-19 15:50:00,12.38,12.39,12.3,12.31,499500.0,12.38,12.39,12.3,12.31,499500.0
2008-11-20 09:30:00,12.41,12.41,12.02,12.13,407400.0,12.41,12.41,12.02,12.13,407400.0
2008-11-20 09:40:00,12.14,12.17,11.7,12.0,748200.0,12.14,12.17,11.7,12.0,748200.0
2008-11-20 09:50:00,11.99,12.05,11.96,12.0,323700.0,11.99,12.05,11.96,12.0,323700.0
2008-11-20 10:00:00,12.01,12.03,11.93,12.01,247500.0,12.01,12.03,11.93,12.01,247500.0
2008-11-20 10:10:00,12.01,12.08,11.95,11.99,248100.0,12.01,12.08,11.95,11.99,248100.0
2008-11-20 10:20:00,12.0,12.12,12.0,12.12,202800.0,12.0,12.12,12.0,12.12,202800.0
2008-11-20 10:30:00,12.13,12.23,12.11,12.17,332700.0,12.13,12.23,12.11,12.17,332700.0
2008-11-20 10:40:00,12.18,12.37,12.18,12.34,467700.0,12.18,12.37,12.18,12.34,467700.0
2008-11-20 10:50:00,12.34,12.34,12.21,12.26,320400.0,12.34,12.34,12.21,12.26,320400.0
2008-11-20 11:00:00,12.26,12.44,12.21,12.32,271200.0,12.26,12.44,12.21,12.32,271200.0
2008-11-20 11:10:00,12.32,12.4,12.25,12.25,297600.0,12.32,12.4,12.25,12.25,297600.0
2008-11-20 11:20:00,12.26,12.26,12.12,12.19,188100.0,12.26,12.26,12.12,12.19,188100.0
2008-11-20 11:30:00,12.19,12.2,12.14,12.18,149400.0,12.19,12.2,12.14,12.18,149400.0
2008-11-20 11:40:00,12.17,12.2,12.14,12.16,270900.0,12.17,12.2,12.14,12.16,270900.0
2008-11-20 11:50:00,12.17,12.17,12.08,12.09,106200.0,12.17,12.17,12.08,12.09,106200.0
2008-11-20 12:00:00,12.08,12.08,11.97,12.04,252600.0,12.08,12.08,11.97,12.04,252600.0
2008-11-20 12:10:00,12.04,12.14,12.02,12.1,187200.0,12.04,12.14,12.02,12.1,187200.0
2008-11-20 12:20:00,12.1,12.27,12.1,12.24,201900.0,12.1,12.27,12.1,12.24,201900.0
2008-11-20 12:30:00,12.23,12.33,12.22,12.29,245700.0,12.23,12.33,12.22,12.29,245700.0
2008-11-20 12:40:00,12.29,12.31,12.25,12.26,447000.0,12.29,12.31,12.25,12.26,447000.0
2008-11-20 12:50:00,12.26,12.28,12.16,12.16,242400.0,12.26,12.28,12.16,12.16,242400.0
2008-11-20 13:00:00,12.16,12.18,12.09,12.12,198600.0,12.16,12.18,12.09,12.12,198600.0
2008-11-20 13:10:00,12.13,12.27,12.11,12.15,191100.0,12.13,12.27,12.11,12.15,191100.0
2008-11-20 13:20:00,12.15,12.2,12.11,12.14,231000.0,12.15,12.2,12.11,12.14,231000.0
2008-11-20 13:30:00,12.14,12.21,12.02,12.07,179400.0,12.14,12.21,12.02,12.07,179400.0
2008-11-20 13:40:00,12.06,12.11,12.03,12.1,566100.0,12.06,12.11,12.03,12.1,566100.0
2008-11-20 13:50:00,12.1,12.11,12.01,12.07,269400.0,12.1,12.11,12.01,12.07,269400.0
2008-11-20 14:00:00,12.07,12.08,11.94,11.97,208500.0,12.07,12.08,11.94,11.97,208500.0
2008-11-20 14:10:00,11.96,12.0,11.87,11.88,182700.0,11.96,12.0,11.87,11.88,182700.0
2008-11-20 14:20:00,11.88,11.97,11.87,11.88,192300.0,11.88,11.97,11.87,11.88,192300.0
2008-11-20 14:30:00,11.89,11.96,11.88,11.92,329400.0,11.89,11.96,11.88,11.92,329400.0
2008-11-20 14:40:00,11.92,11.93,11.81,11.83,642300.0,11.92,11.93,11.81,11.83,642300.0
2008-11-20 14:50:00,11.83,11.85,11.73,11.75,409800.0,11.83,11.85,11.73,11.75,409800.0
2008-11-20 15:00:00,11.75,11.83,11.73,11.77,694800.0,11.75,11.83,11.73,11.77,694800.0
2008-11-20 15:10:00,11.77,11.8,11.71,11.76,570600.0,11.77,11.8,11.71,11.76,570600.0
2008-11-20 15:20:00,11.75,11.76,11.63,11.67,748800.0,11.75,11.76,11.63,11.67,748800.0
2008-11-20 15:30:00,11.67,11.71,11.55,11.55,502200.0,11.67,11.71,11.55,11.55,502200.0
2008-11-20 15:40:00,11.56,11.57,11.4,11.53,650400.0,11.56,11.57,11.4,11.53,650400.0
2008-11-20 15:50:00,11.53,11.54,11.36,11.37,923100.0,11.53,11.54,11.36,11.37,923100.0
2008-11-21 09:30:00,12.04,12.04,11.42,11.49,259800.0,12.04,12.04,11.42,11.49,259800.0
2008-11-21 09:40:00,11.49,11.55,11.4,11.51,324900.0,11.49,11.55,11.4,11.51,324900.0
2008-11-21 09:50:00,11.52,11.56,11.23,11.23,191100.0,11.52,11.56,11.23,11.23,191100.0
2008-11-21 10:00:00,11.23,11.43,11.18,11.4,459900.0,11.23,11.43,11.18,11.4,459900.0
2008-11-21 10:10:00,11.41,11.45,11.29,11.43,317400.0,11.41,11.45,11.29,11.43,317400.0
2008-11-21 10:20:00,11.43,11.49,11.41,11.42,322200.0,11.43,11.49,11.41,11.42,322200.0
2008-11-21 10:30:00,11.42,11.56,11.42,11.49,270600.0,11.42,11.56,11.42,11.49,270600.0
2008-11-21 10:40:00,11.49,11.5,11.36,11.36,364800.0,11.49,11.5,11.36,11.36,364800.0
2008-11-21 10:50:00,11.36,11.42,11.24,11.26,479100.0,11.36,11.42,11.24,11.26,479100.0
2008-11-21 11:00:00,11.26,11.35,11.16,11.19,360900.0,11.26,11.35,11.16,11.19,360900.0
2008-11-21 11:10:00,11.19,11.27,11.14,11.16,284100.0,11.19,11.27,11.14,11.16,284100.0
2008-11-21 11:20:00,11.17,11.26,11.16,11.25,250200.0,11.17,11.26,11.16,11.25,250200.0
2008-11-21 11:30:00,11.27,11.36,11.27,11.33,177000.0,11.27,11.36,11.27,11.33,177000.0
2008-11-21 11:40:00,11.33,11.39,11.3,11.32,124200.0,11.33,11.39,11.3,11.32,124200.0
2008-11-21 11:50:00,11.31,11.32,11.19,11.19,118200.0,11.31,11.32,11.19,11.19,118200.0
2008-11-21 12:00:00,11.18,11.31,11.14,11.25,207900.0,11.18,11.31,11.14,11.25,207900.0
2008-11-21 12:10:00,11.25,11.27,11.1,11.1,361200.0,11.25,11.27,11.1,11.1,361200.0
2008-11-21 12:20:00,11.1,11.18,11.06,11.14,216900.0,11.1,11.18,11.06,11.14,216900.0
2008-11-21 12:30:00,11.14,11.2,11.11,11.17,268800.0,11.14,11.2,11.11,11.17,268800.0
2008-11-21 12:40:00,11.18,11.19,11.11,11.12,222900.0,11.18,11.19,11.11,11.12,222900.0
2008-11-21 12:50:00,11.12,11.19,11.11,11.15,178200.0,11.12,11.19,11.11,11.15,178200.0
2008-11-21 13:00:00,11.17,11.17,11.11,11.15,157200.0,11.17,11.17,11.11,11.15,157200.0
2008-11-21 13:10:00,11.16,11.2,11.1,11.14,180300.0,11.16,11.2,11.1,11.14,180300.0
2008-11-21 13:20:00,11.13,11.18,11.07,11.18,176700.0,11.13,11.18,11.07,11.18,176700.0
2008-11-21 13:30:00,11.18,11.22,11.16,11.18,222300.0,11.18,11.22,11.16,11.18,222300.0
2008-11-21 13:40:00,11.19,11.22,11.17,11.19,294300.0,11.19,11.22,11.17,11.19,294300.0
2008-11-21 13:50:00,11.19,11.21,11.11,11.11,162300.0,11.19,11.21,11.11,11.11,162300.0
2008-11-21 14:00:00,11.11,11.16,11.1,11.14,276000.0,11.11,11.16,11.1,11.14,276000.0
2008-11-21 14:10:00,11.14,11.18,11.11,11.15,148200.0,11.14,11.18,11.11,11.15,148200.0
2008-11-21 14:20:00,11.15,11.18,11.11,11.12,218700.0,11.15,11.18,11.11,11.12,218700.0
2008-11-21 14:30:00,11.11,11.11,11.02,11.06,237600.0,11.11,11.11,11.02,11.06,237600.0
2008-11-21 14:40:00,11.06,11.17,10.99,11.15,280200.0,11.06,11.17,10.99,11.15,280200.0
2008-11-21 14:50:00,11.15,11.16,11.03,11.06,218700.0,11.15,11.16,11.03,11.06,218700.0
2008-11-21 15:00:00,11.06,11.3,11.06,11.26,270000.0,11.06,11.3,11.06,11.26,270000.0
2008-11-21 15:10:00,11.24,11.39,11.22,11.34,327900.0,11.24,11.39,11.22,11.34,327900.0
2008-11-21 15:20:00,11.34,11.44,11.24,11.41,355200.0,11.34,11.44,11.24,11.41,355200.0
2008-11-21 15:30:00,11.4,11.6,11.38,11.59,436200.0,11.4,11.6,11.38,11.59,436200.0
2008-11-21 15:40:00,11.6,11.65,11.51,11.65,625200.0,11.6,11.65,11.51,11.65,625200.0
2008-11-21 15:50:00,11.66,11.76,11.58,11.76,753300.0,11.66,11.76,11.58,11.76,753300.0
2008-11-24 09:30:00,11.88,12.05,11.59,11.67,474300.0,11.88,12.05,11.59,11.67,474300.0
2008-11-24 09:40:00,11.67,11.97,11.66,11.95,366000.0,11.67,11.97,11.66,11.95,366000.0
2008-11-24 09:50:00,11.96,12.15,11.93,12.14,292500.0,11.96,12.15,11.93,12.14,292500.0
2008-11-24 10:00:00,12.13,12.27,12.03,12.07,391500.0,12.13,12.27,12.03,12.07,391500.0
2008-11-24 10:10:00,12.07,12.21,12.07,12.17,149700.0,12.07,12.21,12.07,12.17,149700.0
2008-11-24 10:20:00,12.19,12.31,12.17,12.25,298500.0,12.19,12.31,12.17,12.25,298500.0
2008-11-24 10:30:00,12.26,12.33,12.19,12.23,366900.0,12.26,12.33,12.19,12.23,366900.0
2008-11-24 10:40:00,12.23,12.46,12.22,12.32,289800.0,12.23,12.46,12.22,12.32,289800.0
2008-11-24 10:50:00,12.31,12.34,12.23,12.28,231000.0,12.31,12.34,12.23,12.28,231000.0
2008-11-24 11:00:00,12.28,12.36,12.24,12.34,373200.0,12.28,12.36,12.24,12.34,373200.0
2008-11-24 11:10:00,12.35,12.35,12.22,12.23,202500.0,12.35,12.35,12.22,12.23,202500.0
2008-11-24 11:20:00,12.23,12.3,12.17,12.26,226200.0,12.23,12.3,12.17,12.26,226200.0
2008-11-24 11:30:00,12.26,12.36,12.23,12.33,330000.0,12.26,12.36,12.23,12.33,330000.0
2008-11-24 11:40:00,12.33,12.36,12.29,12.33,297600.0,12.33,12.36,12.29,12.33,297600.0
2008-11-24 11:50:00,12.33,12.33,12.26,12.27,155100.0,12.33,12.33,12.26,12.27,155100.0
2008-11-24 12:00:00,12.27,12.38,12.22,12.35,219000.0,12.27,12.38,12.22,12.35,219000.0
2008-11-24 12:10:00,12.36,12.37,12.29,12.31,227700.0,12.36,12.37,12.29,12.31,227700.0
2008-11-24 12:20:00,12.31,12.32,12.25,12.26,259200.0,12.31,12.32,12.25,12.26,259200.0
2008-11-24 12:30:00,12.26,12.37,12.25,12.32,181500.0,12.26,12.37,12.25,12.32,181500.0
2008-11-24 12:40:00,12.3,12.5,12.29,12.49,167700.0,12.3,12.5,12.29,12.49,167700.0
2008-11-24 12:50:00,12.49,12.55,12.48,12.53,200700.0,12.49,12.55,12.48,12.53,200700.0
2008-11-24 13:00:00,12.53,12.6,12.52,12.56,253800.0,12.53,12.6,12.52,12.56,253800.0
2008-11-24 13:10:00,12.57,12.58,12.49,12.5,240000.0,12.57,12.58,12.49,12.5,240000.0
2008-11-24 13:20:00,12.51,12.59,12.5,12.53,189000.0,12.51,12.59,12.5,12.53,189000.0
2008-11-24 13:30:00,12.52,12.55,12.5,12.53,229200.0,12.52,12.55,12.5,12.53,229200.0
2008-11-24 13:40:00,12.51,12.52,12.46,12.48,159300.0,12.51,12.52,12.46,12.48,159300.0
2008-11-24 13:50:00,12.48,12.56,12.46,12.55,279600.0,12.48,12.56,12.46,12.55,279600.0
2008-11-24 14:00:00,12.55,12.56,12.5,12.53,302100.0,12.55,12.56,12.5,12.53,302100.0
2008-11-24 14:10:00,12.53,12.53,12.43,12.52,359400.0,12.53,12.53,12.43,12.52,359400.0
2008-11-24 14:20:00,12.52,12.64,12.52,12.6,184500.0,12.52,12.64,12.52,12.6,184500.0
2008-11-24 14:30:00,12.6,12.69,12.58,12.69,316500.0,12.6,12.69,12.58,12.69,316500.0
2008-11-24 14:40:00,12.69,12.71,12.57,12.58,415500.0,12.69,12.71,12.57,12.58,415500.0
2008-11-24 14:50:00,12.58,12.71,12.57,12.69,390900.0,12.58,12.71,12.57,12.69,390900.0
2008-11-24 15:00:00,12.7,12.8,12.65,12.8,365400.0,12.7,12.8,12.65,12.8,365400.0
2008-11-24 15:10:00,12.8,12.82,12.73,12.79,453000.0,12.8,12.82,12.73,12.79,453000.0
2008-11-24 15:20:00,12.8,12.84,12.78,12.84,398400.0,12.8,12.84,12.78,12.84,398400.0
2008-11-24 15:30:00,12.84,12.88,12.75,12.85,480000.0,12.84,12.88,12.75,12.85,480000.0
2008-11-24 15:40:00,12.86,12.95,12.75,12.76,472800.0,12.86,12.95,12.75,12.76,472800.0
2008-11-24 15:50:00,12.76,12.91,12.62,12.78,867900.0,12.76,12.91,12.62,12.78,867900.0
2008-11-25 09:30:00,13.44,13.78,13.18,13.22,1221600.0,13.44,13.78,13.18,13.22,1221600.0
2008-11-25 09:40:00,13.24,13.42,13.24,13.34,404100.0,13.24,13.42,13.24,13.34,404100.0
2008-11-25 09:50:00,13.35,13.41,13.25,13.41,603900.0,13.35,13.41,13.25,13.41,603900.0
2008-11-25 10:00:00,13.41,13.57,13.31,13.35,371700.0,13.41,13.57,13.31,13.35,371700.0
2008-11-25 10:10:00,13.37,13.54,13.33,13.46,371700.0,13.37,13.54,13.33,13.46,371700.0
2008-11-25 10:20:00,13.45,13.58,13.39,13.42,254100.0,13.45,13.58,13.39,13.42,254100.0
2008-11-25 10:30:00,13.43,13.47,13.33,13.39,254700.0,13.43,13.47,13.33,13.39,254700.0
2008-11-25 10:40:00,13.4,13.42,13.28,13.29,245700.0,13.4,13.42,13.28,13.29,245700.0
2008-11-25 10:50:00,13.29,13.41,13.24,13.25,198600.0,13.29,13.41,13.24,13.25,198600.0
2008-11-25 11:00:00,13.24,13.3,13.15,13.21,145200.0,13.24,13.3,13.15,13.21,145200.0
2008-11-25 11:10:00,13.21,13.23,13.14,13.19,259200.0,13.21,13.23,13.14,13.19,259200.0
2008-11-25 11:20:00,13.2,13.38,13.19,13.35,364500.0,13.2,13.38,13.19,13.35,364500.0
2008-11-25 11:30:00,13.34,13.38,13.3,13.34,107700.0,13.34,13.38,13.3,13.34,107700.0
2008-11-25 11:40:00,13.33,13.37,13.29,13.35,128100.0,13.33,13.37,13.29,13.35,128100.0
2008-11-25 11:50:00,13.35,13.42,13.32,13.34,104700.0,13.35,13.42,13.32,13.34,104700.0
2008-11-25 12:00:00,13.36,13.38,13.32,13.34,129300.0,13.36,13.38,13.32,13.34,129300.0
2008-11-25 12:10:00,13.34,13.35,13.26,13.33,232200.0,13.34,13.35,13.26,13.33,232200.0
2008-11-25 12:20:00,13.32,13.36,13.29,13.34,347700.0,13.32,13.36,13.29,13.34,347700.0
2008-11-25 12:30:00,13.34,13.42,13.31,13.41,119100.0,13.34,13.42,13.31,13.41,119100.0
2008-11-25 12:40:00,13.41,13.41,13.33,13.34,85200.0,13.41,13.41,13.33,13.34,85200.0
2008-11-25 12:50:00,13.34,13.35,13.23,13.3,180600.0,13.34,13.35,13.23,13.3,180600.0
2008-11-25 13:00:00,13.3,13.37,13.3,13.37,111000.0,13.3,13.37,13.3,13.37,111000.0
2008-11-25 13:10:00,13.38,13.46,13.3,13.37,183900.0,13.38,13.46,13.3,13.37,183900.0
2008-11-25 13:20:00,13.39,13.46,13.34,13.43,133800.0,13.39,13.46,13.34,13.43,133800.0
2008-11-25 13:30:00,13.42,13.5,13.4,13.44,146400.0,13.42,13.5,13.4,13.44,146400.0
2008-11-25 13:40:00,13.45,13.5,13.37,13.48,126000.0,13.45,13.5,13.37,13.48,126000.0
2008-11-25 13:50:00,13.47,13.59,13.44,13.51,353400.0,13.47,13.59,13.44,13.51,353400.0
2008-11-25 14:00:00,13.5,13.56,13.46,13.5,174300.0,13.5,13.56,13.46,13.5,174300.0
2008-11-25 14:10:00,13.5,13.51,13.35,13.4,206700.0,13.5,13.51,13.35,13.4,206700.0
2008-11-25 14:20:00,13.4,13.49,13.34,13.43,207900.0,13.4,13.49,13.34,13.43,207900.0
2008-11-25 14:30:00,13.43,13.49,13.4,13.48,223200.0,13.43,13.49,13.4,13.48,223200.0
2008-11-25 14:40:00,13.48,13.5,13.45,13.49,172500.0,13.48,13.5,13.45,13.49,172500.0
2008-11-25 14:50:00,13.49,13.64,13.48,13.6,393900.0,13.49,13.64,13.48,13.6,393900.0
2008-11-25 15:00:00,13.6,13.77,13.57,13.62,360900.0,13.6,13.77,13.57,13.62,360900.0
2008-11-25 15:10:00,13.62,13.66,13.52,13.64,357900.0,13.62,13.66,13.52,13.64,357900.0
2008-11-25 15:20:00,13.63,13.7,13.55,13.65,349800.0,13.63,13.7,13.55,13.65,349800.0
2008-11-25 15:30:00,13.65,13.8,13.63,13.76,587400.0,13.65,13.8,13.63,13.76,587400.0
2008-11-25 15:40:00,13.76,13.93,13.73,13.79,950700.0,13.76,13.93,13.73,13.79,950700.0
2008-11-25 15:50:00,13.79,13.93,13.76,13.93,945000.0,13.79,13.93,13.76,13.93,945000.0
2008-11-26 09:30:00,13.51,13.66,13.45,13.62,503700.0,13.51,13.66,13.45,13.62,503700.0
2008-11-26 09:40:00,13.62,13.83,13.56,13.81,390900.0,13.62,13.83,13.56,13.81,390900.0
2008-11-26 09:50:00,13.81,13.82,13.61,13.67,415800.0,13.81,13.82,13.61,13.67,415800.0
2008-11-26 10:00:00,13.66,13.73,13.61,13.62,273600.0,13.66,13.73,13.61,13.62,273600.0
2008-11-26 10:10:00,13.61,13.66,13.6,13.66,173700.0,13.61,13.66,13.6,13.66,173700.0
2008-11-26 10:20:00,13.65,13.77,13.65,13.75,265500.0,13.65,13.77,13.65,13.75,265500.0
2008-11-26 10:30:00,13.75,13.82,13.73,13.81,233700.0,13.75,13.82,13.73,13.81,233700.0
2008-11-26 10:40:00,13.81,13.89,13.78,13.78,180900.0,13.81,13.89,13.78,13.78,180900.0
2008-11-26 10:50:00,13.78,13.85,13.75,13.81,225600.0,13.78,13.85,13.75,13.81,225600.0
2008-11-26 11:00:00,13.8,13.84,13.72,13.77,180600.0,13.8,13.84,13.72,13.77,180600.0
2008-11-26 11:10:00,13.79,13.91,13.77,13.79,329700.0,13.79,13.91,13.77,13.79,329700.0
2008-11-26 11:20:00,13.8,13.88,13.8,13.81,179700.0,13.8,13.88,13.8,13.81,179700.0
2008-11-26 11:30:00,13.81,13.91,13.77,13.83,219600.0,13.81,13.91,13.77,13.83,219600.0
2008-11-26 11:40:00,13.84,13.96,13.83,13.96,196500.0,13.84,13.96,13.83,13.96,196500.0
2008-11-26 11:50:00,13.96,13.99,13.93,13.98,261300.0,13.96,13.99,13.93,13.98,261300.0
2008-11-26 12:00:00,13.98,14.01,13.87,13.93,323400.0,13.98,14.01,13.87,13.93,323400.0
2008-11-26 12:10:00,13.92,13.97,13.86,13.96,113700.0,13.92,13.97,13.86,13.96,113700.0
2008-11-26 12:20:00,13.96,14.0,13.92,13.92,166200.0,13.96,14.0,13.92,13.92,166200.0
2008-11-26 12:30:00,13.92,13.96,13.88,13.95,117000.0,13.92,13.96,13.88,13.95,117000.0
2008-11-26 12:40:00,13.95,13.96,13.9,13.93,173700.0,13.95,13.96,13.9,13.93,173700.0
2008-11-26 12:50:00,13.93,13.97,13.9,13.91,259200.0,13.93,13.97,13.9,13.91,259200.0
2008-11-26 13:00:00,13.91,13.95,13.88,13.88,171600.0,13.91,13.95,13.88,13.88,171600.0
2008-11-26 13:10:00,13.88,13.88,13.79,13.83,135600.0,13.88,13.88,13.79,13.83,135600.0
2008-11-26 13:20:00,13.83,13.85,13.74,13.82,168600.0,13.83,13.85,13.74,13.82,168600.0
2008-11-26 13:30:00,13.82,13.83,13.65,13.69,214500.0,13.82,13.83,13.65,13.69,214500.0
2008-11-26 13:40:00,13.68,13.68,13.58,13.63,126600.0,13.68,13.68,13.58,13.63,126600.0
2008-11-26 13:50:00,13.63,13.74,13.6,13.65,380700.0,13.63,13.74,13.6,13.65,380700.0
2008-11-26 14:00:00,13.65,13.67,13.6,13.67,129600.0,13.65,13.67,13.6,13.67,129600.0
2008-11-26 14:10:00,13.67,13.68,13.61,13.62,121500.0,13.67,13.68,13.61,13.62,121500.0
2008-11-26 14:20:00,13.63,13.67,13.6,13.67,150000.0,13.63,13.67,13.6,13.67,150000.0
2008-11-26 14:30:00,13.68,13.78,13.68,13.72,126300.0,13.68,13.78,13.68,13.72,126300.0
2008-11-26 14:40:00,13.71,13.78,13.71,13.76,84300.0,13.71,13.78,13.71,13.76,84300.0
2008-11-26 14:50:00,13.76,13.78,13.64,13.67,174600.0,13.76,13.78,13.64,13.67,174600.0
2008-11-26 15:00:00,13.67,13.74,13.64,13.68,203400.0,13.67,13.74,13.64,13.68,203400.0
2008-11-26 15:10:00,13.68,13.8,13.66,13.73,319200.0,13.68,13.8,13.66,13.73,319200.0
2008-11-26 15:20:00,13.71,13.73,13.65,13.73,145800.0,13.71,13.73,13.65,13.73,145800.0
2008-11-26 15:30:00,13.73,13.81,13.71,13.77,373800.0,13.73,13.81,13.71,13.77,373800.0
2008-11-26 15:40:00,13.77,13.79,13.66,13.74,428700.0,13.77,13.79,13.66,13.74,428700.0
2008-11-26 15:50:00,13.75,13.86,13.74,13.86,653400.0,13.75,13.86,13.74,13.86,653400.0
2008-11-28 09:30:00,14.0,14.0,13.59,13.78,284700.0,14.0,14.0,13.59,13.78,284700.0
2008-11-28 09:40:00,13.8,13.91,13.78,13.84,91200.0,13.8,13.91,13.78,13.84,91200.0
2008-11-28 09:50:00,13.84,14.0,13.82,13.98,166500.0,13.84,14.0,13.82,13.98,166500.0
2008-11-28 10:00:00,13.98,14.06,13.87,13.91,218700.0,13.98,14.06,13.87,13.91,218700.0
2008-11-28 10:10:00,13.91,13.98,13.85,13.98,64200.0,13.91,13.98,13.85,13.98,64200.0
2008-11-28 10:20:00,13.99,14.16,13.99,14.07,165300.0,13.99,14.16,13.99,14.07,165300.0
2008-11-28 10:30:00,14.05,14.07,13.96,14.06,105000.0,14.05,14.07,13.96,14.06,105000.0
2008-11-28 10:40:00,14.06,14.07,13.95,13.99,83700.0,14.06,14.07,13.95,13.99,83700.0
2008-11-28 10:50:00,14.0,14.02,13.93,13.93,117900.0,14.0,14.02,13.93,13.93,117900.0
2008-11-28 11:00:00,13.94,13.94,13.83,13.84,103200.0,13.94,13.94,13.83,13.84,103200.0
2008-11-28 11:10:00,13.83,13.85,13.76,13.76,88500.0,13.83,13.85,13.76,13.76,88500.0
2008-11-28 11:20:00,13.76,13.87,13.76,13.87,55500.0,13.76,13.87,13.76,13.87,55500.0
2008-11-28 11:30:00,13.87,13.88,13.76,13.79,83700.0,13.87,13.88,13.76,13.79,83700.0
2008-11-28 11:40:00,13.78,13.86,13.78,13.86,37500.0,13.78,13.86,13.78,13.86,37500.0
2008-11-28 11:50:00,13.86,13.87,13.75,13.76,170700.0,13.86,13.87,13.75,13.76,170700.0
2008-11-28 12:00:00,13.76,13.78,13.72,13.77,91800.0,13.76,13.78,13.72,13.77,91800.0
2008-11-28 12:10:00,13.78,13.8,13.75,13.75,63000.0,13.78,13.8,13.75,13.75,63000.0
2008-11-28 12:20:00,13.75,13.8,13.75,13.8,40200.0,13.75,13.8,13.75,13.8,40200.0
2008-11-28 12:30:00,13.8,13.86,13.8,13.86,76200.0,13.8,13.86,13.8,13.86,76200.0
2008-11-28 12:40:00,13.86,13.89,13.76,13.8,89400.0,13.86,13.89,13.76,13.8,89400.0
2008-11-28 12:50:00,13.8,14.12,13.8,14.11,469800.0,13.8,14.12,13.8,14.11,469800.0
2008-12-01 09:30:00,14.07,14.09,13.69,13.9,270900.0,14.07,14.09,13.69,13.9,270900.0
2008-12-01 09:40:00,13.89,13.89,13.74,13.79,141600.0,13.89,13.89,13.74,13.79,141600.0
2008-12-01 09:50:00,13.79,13.79,13.57,13.57,290400.0,13.79,13.79,13.57,13.57,290400.0
2008-12-01 10:00:00,13.57,13.59,13.45,13.59,330600.0,13.57,13.59,13.45,13.59,330600.0
2008-12-01 10:10:00,13.61,13.76,13.59,13.75,253200.0,13.61,13.76,13.59,13.75,253200.0
2008-12-01 10:20:00,13.75,13.75,13.67,13.7,382200.0,13.75,13.75,13.67,13.7,382200.0
2008-12-01 10:30:00,13.7,13.72,13.68,13.68,211200.0,13.7,13.72,13.68,13.68,211200.0
2008-12-01 10:40:00,13.68,13.7,13.57,13.58,273900.0,13.68,13.7,13.57,13.58,273900.0
2008-12-01 10:50:00,13.57,13.62,13.55,13.59,257400.0,13.57,13.62,13.55,13.59,257400.0
2008-12-01 11:00:00,13.58,13.59,13.38,13.39,280200.0,13.58,13.59,13.38,13.39,280200.0
2008-12-01 11:10:00,13.39,13.47,13.39,13.44,268500.0,13.39,13.47,13.39,13.44,268500.0
2008-12-01 11:20:00,13.44,13.46,13.31,13.31,233100.0,13.44,13.46,13.31,13.31,233100.0
2008-12-01 11:30:00,13.33,13.4,13.32,13.37,213000.0,13.33,13.4,13.32,13.37,213000.0
2008-12-01 11:40:00,13.36,13.38,13.34,13.35,173400.0,13.36,13.38,13.34,13.35,173400.0
2008-12-01 11:50:00,13.35,13.37,13.34,13.34,175500.0,13.35,13.37,13.34,13.34,175500.0
2008-12-01 12:00:00,13.34,13.44,13.33,13.4,162600.0,13.34,13.44,13.33,13.4,162600.0
2008-12-01 12:10:00,13.4,13.43,13.36,13.37,163200.0,13.4,13.43,13.36,13.37,163200.0
2008-12-01 12:20:00,13.36,13.37,13.34,13.35,164700.0,13.36,13.37,13.34,13.35,164700.0
2008-12-01 12:30:00,13.35,13.38,13.26,13.27,155100.0,13.35,13.38,13.26,13.27,155100.0
2008-12-01 12:40:00,13.26,13.29,13.25,13.26,133500.0,13.26,13.29,13.25,13.26,133500.0
2008-12-01 12:50:00,13.26,13.28,13.17,13.18,129300.0,13.26,13.28,13.17,13.18,129300.0
2008-12-01 13:00:00,13.18,13.18,13.15,13.15,111300.0,13.18,13.18,13.15,13.15,111300.0
2008-12-01 13:10:00,13.15,13.28,13.15,13.27,114900.0,13.15,13.28,13.15,13.27,114900.0
2008-12-01 13:20:00,13.28,13.33,13.26,13.32,160800.0,13.28,13.33,13.26,13.32,160800.0
2008-12-01 13:30:00,13.32,13.45,13.32,13.4,335700.0,13.32,13.45,13.32,13.4,335700.0
2008-12-01 13:40:00,13.4,13.41,13.26,13.26,174600.0,13.4,13.41,13.26,13.26,174600.0
2008-12-01 13:50:00,13.26,13.29,13.22,13.29,151200.0,13.26,13.29,13.22,13.29,151200.0
2008-12-01 14:00:00,13.29,13.29,13.17,13.22,185400.0,13.29,13.29,13.17,13.22,185400.0
2008-12-01 14:10:00,13.22,13.22,13.13,13.16,263700.0,13.22,13.22,13.13,13.16,263700.0
2008-12-01 14:20:00,13.16,13.24,13.16,13.21,143100.0,13.16,13.24,13.16,13.21,143100.0
2008-12-01 14:30:00,13.21,13.34,13.19,13.33,241200.0,13.21,13.34,13.19,13.33,241200.0
2008-12-01 14:40:00,13.33,13.4,13.32,13.35,179100.0,13.33,13.4,13.32,13.35,179100.0
2008-12-01 14:50:00,13.35,13.44,13.33,13.34,168600.0,13.35,13.44,13.33,13.34,168600.0
2008-12-01 15:00:00,13.33,13.35,13.25,13.25,267600.0,13.33,13.35,13.25,13.25,267600.0
2008-12-01 15:10:00,13.25,13.37,13.22,13.36,231900.0,13.25,13.37,13.22,13.36,231900.0
2008-12-01 15:20:00,13.34,13.36,13.26,13.32,220500.0,13.34,13.36,13.26,13.32,220500.0
2008-12-01 15:30:00,13.31,13.37,13.24,13.24,213600.0,13.31,13.37,13.24,13.24,213600.0
2008-12-01 15:40:00,13.24,13.25,13.1,13.18,313800.0,13.24,13.25,13.1,13.18,313800.0
2008-12-01 15:50:00,13.19,13.21,13.02,13.04,464400.0,13.19,13.21,13.02,13.04,464400.0
2008-12-02 09:30:00,13.35,13.57,13.29,13.41,486600.0,13.35,13.57,13.29,13.41,486600.0
2008-12-02 09:40:00,13.42,13.44,13.28,13.33,417600.0,13.42,13.44,13.28,13.33,417600.0
2008-12-02 09:50:00,13.32,13.35,13.15,13.24,471300.0,13.32,13.35,13.15,13.24,471300.0
2008-12-02 10:00:00,13.24,13.27,13.17,13.27,490800.0,13.24,13.27,13.17,13.27,490800.0
2008-12-02 10:10:00,13.25,13.35,13.25,13.32,381300.0,13.25,13.35,13.25,13.32,381300.0
2008-12-02 10:20:00,13.32,13.34,13.2,13.25,258300.0,13.32,13.34,13.2,13.25,258300.0
2008-12-02 10:30:00,13.25,13.3,13.19,13.29,332400.0,13.25,13.3,13.19,13.29,332400.0
2008-12-02 10:40:00,13.3,13.32,13.19,13.22,207600.0,13.3,13.32,13.19,13.22,207600.0
2008-12-02 10:50:00,13.21,13.24,13.16,13.19,238200.0,13.21,13.24,13.16,13.19,238200.0
2008-12-02 11:00:00,13.19,13.22,13.13,13.22,195300.0,13.19,13.22,13.13,13.22,195300.0
2008-12-02 11:10:00,13.22,13.22,13.1,13.15,213600.0,13.22,13.22,13.1,13.15,213600.0
2008-12-02 11:20:00,13.15,13.22,13.13,13.15,200100.0,13.15,13.22,13.13,13.15,200100.0
2008-12-02 11:30:00,13.15,13.19,13.12,13.14,188100.0,13.15,13.19,13.12,13.14,188100.0
2008-12-02 11:40:00,13.13,13.17,13.06,13.11,149700.0,13.13,13.17,13.06,13.11,149700.0
2008-12-02 11:50:00,13.11,13.14,13.04,13.05,200100.0,13.11,13.14,13.04,13.05,200100.0
2008-12-02 12:00:00,13.05,13.08,13.01,13.04,177300.0,13.05,13.08,13.01,13.04,177300.0
2008-12-02 12:10:00,13.04,13.09,13.03,13.06,106200.0,13.04,13.09,13.03,13.06,106200.0
2008-12-02 12:20:00,13.06,13.13,13.05,13.12,141600.0,13.06,13.13,13.05,13.12,141600.0
2008-12-02 12:30:00,13.12,13.13,13.04,13.05,119100.0,13.12,13.13,13.04,13.05,119100.0
2008-12-02 12:40:00,13.05,13.09,13.04,13.06,61500.0,13.05,13.09,13.04,13.06,61500.0
2008-12-02 12:50:00,13.06,13.1,13.02,13.1,54300.0,13.06,13.1,13.02,13.1,54300.0
2008-12-02 13:00:00,13.09,13.09,12.96,12.98,146400.0,13.09,13.09,12.96,12.98,146400.0
2008-12-02 13:10:00,12.98,13.01,12.97,13.0,222000.0,12.98,13.01,12.97,13.0,222000.0
2008-12-02 13:20:00,13.0,13.01,12.98,12.99,95700.0,13.0,13.01,12.98,12.99,95700.0
2008-12-02 13:30:00,12.99,13.01,12.95,12.99,165300.0,12.99,13.01,12.95,12.99,165300.0
2008-12-02 13:40:00,13.0,13.03,12.97,12.99,111300.0,13.0,13.03,12.97,12.99,111300.0
2008-12-02 13:50:00,12.99,13.0,12.88,12.89,117900.0,12.99,13.0,12.88,12.89,117900.0
2008-12-02 14:00:00,12.89,12.9,12.7,12.72,319800.0,12.89,12.9,12.7,12.72,319800.0
2008-12-02 14:10:00,12.72,12.74,12.67,12.69,249300.0,12.72,12.74,12.67,12.69,249300.0
2008-12-02 14:20:00,12.68,12.7,12.6,12.64,287700.0,12.68,12.7,12.6,12.64,287700.0
2008-12-02 14:30:00,12.64,12.72,12.61,12.67,245100.0,12.64,12.72,12.61,12.67,245100.0
2008-12-02 14:40:00,12.67,12.68,12.62,12.66,327300.0,12.67,12.68,12.62,12.66,327300.0
2008-12-02 14:50:00,12.66,12.71,12.64,12.66,274200.0,12.66,12.71,12.64,12.66,274200.0
2008-12-02 15:00:00,12.66,12.66,12.58,12.61,398700.0,12.66,12.66,12.58,12.61,398700.0
2008-12-02 15:10:00,12.61,12.66,12.56,12.61,237300.0,12.61,12.66,12.56,12.61,237300.0
2008-12-02 15:20:00,12.61,12.67,12.56,12.57,303300.0,12.61,12.67,12.56,12.57,303300.0
2008-12-02 15:30:00,12.57,12.78,12.57,12.71,435300.0,12.57,12.78,12.57,12.71,435300.0
2008-12-02 15:40:00,12.71,12.71,12.55,12.55,342300.0,12.71,12.71,12.55,12.55,342300.0
2008-12-02 15:50:00,12.57,12.71,12.56,12.71,608700.0,12.57,12.71,12.56,12.71,608700.0
2008-12-03 09:30:00,12.51,13.01,12.51,13.01,321300.0,12.51,13.01,12.51,13.01,321300.0
2008-12-03 09:40:00,13.01,13.05,12.79,12.82,247500.0,13.01,13.05,12.79,12.82,247500.0
2008-12-03 09:50:00,12.81,12.88,12.76,12.84,218700.0,12.81,12.88,12.76,12.84,218700.0
2008-12-03 10:00:00,12.84,13.0,12.75,13.0,313500.0,12.84,13.0,12.75,13.0,313500.0
2008-12-03 10:10:00,12.99,13.1,12.97,12.98,336000.0,12.99,13.1,12.97,12.98,336000.0
2008-12-03 10:20:00,12.97,13.09,12.93,13.09,168900.0,12.97,13.09,12.93,13.09,168900.0
2008-12-03 10:30:00,13.11,13.2,12.91,13.13,397800.0,13.11,13.2,12.91,13.13,397800.0
2008-12-03 10:40:00,13.13,13.24,13.13,13.19,405300.0,13.13,13.24,13.13,13.19,405300.0
2008-12-03 10:50:00,13.19,13.33,13.17,13.31,358800.0,13.19,13.33,13.17,13.31,358800.0
2008-12-03 11:00:00,13.31,13.33,13.19,13.29,217200.0,13.31,13.33,13.19,13.29,217200.0
2008-12-03 11:10:00,13.28,13.37,13.28,13.31,171000.0,13.28,13.37,13.28,13.31,171000.0
2008-12-03 11:20:00,13.31,13.41,13.24,13.24,157500.0,13.31,13.41,13.24,13.24,157500.0
2008-12-03 11:30:00,13.25,13.37,13.23,13.28,146100.0,13.25,13.37,13.23,13.28,146100.0
2008-12-03 11:40:00,13.29,13.34,13.18,13.26,152400.0,13.29,13.34,13.18,13.26,152400.0
2008-12-03 11:50:00,13.25,13.33,13.21,13.32,92400.0,13.25,13.33,13.21,13.32,92400.0
2008-12-03 12:00:00,13.31,13.32,13.07,13.08,129600.0,13.31,13.32,13.07,13.08,129600.0
2008-12-03 12:10:00,13.09,13.2,13.08,13.08,129000.0,13.09,13.2,13.08,13.08,129000.0
2008-12-03 12:20:00,13.08,13.24,13.07,13.19,131700.0,13.08,13.24,13.07,13.19,131700.0
2008-12-03 12:30:00,13.2,13.31,13.19,13.25,170400.0,13.2,13.31,13.19,13.25,170400.0
2008-12-03 12:40:00,13.26,13.26,13.09,13.1,135300.0,13.26,13.26,13.09,13.1,135300.0
2008-12-03 12:50:00,13.1,13.16,13.04,13.08,112800.0,13.1,13.16,13.04,13.08,112800.0
2008-12-03 13:00:00,13.06,13.1,13.04,13.06,133200.0,13.06,13.1,13.04,13.06,133200.0
2008-12-03 13:10:00,13.07,13.11,13.05,13.09,150300.0,13.07,13.11,13.05,13.09,150300.0
2008-12-03 13:20:00,13.09,13.11,12.97,12.98,262500.0,13.09,13.11,12.97,12.98,262500.0
2008-12-03 13:30:00,12.99,13.06,12.97,13.02,184500.0,12.99,13.06,12.97,13.02,184500.0
2008-12-03 13:40:00,13.02,13.05,12.95,13.04,157800.0,13.02,13.05,12.95,13.04,157800.0
2008-12-03 13:50:00,13.05,13.05,12.97,13.01,127200.0,13.05,13.05,12.97,13.01,127200.0
2008-12-03 14:00:00,13.01,13.09,12.97,13.09,332400.0,13.01,13.09,12.97,13.09,332400.0
2008-12-03 14:10:00,13.08,13.18,13.07,13.18,351600.0,13.08,13.18,13.07,13.18,351600.0
2008-12-03 14:20:00,13.18,13.31,13.1,13.27,245100.0,13.18,13.31,13.1,13.27,245100.0
2008-12-03 14:30:00,13.27,13.36,13.23,13.29,284700.0,13.27,13.36,13.23,13.29,284700.0
2008-12-03 14:40:00,13.29,13.43,13.27,13.36,363300.0,13.29,13.43,13.27,13.36,363300.0
2008-12-03 14:50:00,13.36,13.43,13.29,13.3,216300.0,13.36,13.43,13.29,13.3,216300.0
2008-12-03 15:00:00,13.31,13.41,13.22,13.36,311100.0,13.31,13.41,13.22,13.36,311100.0
2008-12-03 15:10:00,13.34,13.39,13.21,13.33,362100.0,13.34,13.39,13.21,13.33,362100.0
2008-12-03 15:20:00,13.33,13.4,13.26,13.35,313500.0,13.33,13.4,13.26,13.35,313500.0
2008-12-03 15:30:00,13.35,13.4,13.26,13.38,411600.0,13.35,13.4,13.26,13.38,411600.0
2008-12-03 15:40:00,13.38,13.51,13.33,13.43,417600.0,13.38,13.51,13.33,13.43,417600.0
2008-12-03 15:50:00,13.43,13.5,13.41,13.49,380100.0,13.43,13.5,13.41,13.49,380100.0
2008-12-04 09:30:00,13.57,13.66,13.4,13.66,357600.0,13.57,13.66,13.4,13.66,357600.0
2008-12-04 09:40:00,13.66,13.79,13.64,13.69,322800.0,13.66,13.79,13.64,13.69,322800.0
2008-12-04 09:50:00,13.7,13.83,13.7,13.82,222900.0,13.7,13.83,13.7,13.82,222900.0
2008-12-04 10:00:00,13.83,13.89,13.65,13.65,386100.0,13.83,13.89,13.65,13.65,386100.0
2008-12-04 10:10:00,13.64,13.7,13.52,13.67,395700.0,13.64,13.7,13.52,13.67,395700.0
2008-12-04 10:20:00,13.67,13.84,13.66,13.73,251700.0,13.67,13.84,13.66,13.73,251700.0
2008-12-04 10:30:00,13.73,13.85,13.66,13.81,251700.0,13.73,13.85,13.66,13.81,251700.0
2008-12-04 10:40:00,13.81,13.91,13.77,13.8,263100.0,13.81,13.91,13.77,13.8,263100.0
2008-12-04 10:50:00,13.8,13.91,13.76,13.89,242100.0,13.8,13.91,13.76,13.89,242100.0
2008-12-04 11:00:00,13.88,13.89,13.72,13.72,220200.0,13.88,13.89,13.72,13.72,220200.0
2008-12-04 11:10:00,13.72,13.76,13.67,13.75,196200.0,13.72,13.76,13.67,13.75,196200.0
2008-12-04 11:20:00,13.74,13.83,13.68,13.68,252600.0,13.74,13.83,13.68,13.68,252600.0
2008-12-04 11:30:00,13.68,13.73,13.64,13.68,161700.0,13.68,13.73,13.64,13.68,161700.0
2008-12-04 11:40:00,13.69,13.7,13.56,13.67,273300.0,13.69,13.7,13.56,13.67,273300.0
2008-12-04 11:50:00,13.66,13.75,13.62,13.63,270000.0,13.66,13.75,13.62,13.63,270000.0
2008-12-04 12:00:00,13.64,13.68,13.53,13.59,128400.0,13.64,13.68,13.53,13.59,128400.0
2008-12-04 12:10:00,13.59,13.59,13.48,13.49,141600.0,13.59,13.59,13.48,13.49,141600.0
2008-12-04 12:20:00,13.47,13.5,13.42,13.45,344400.0,13.47,13.5,13.42,13.45,344400.0
2008-12-04 12:30:00,13.45,13.52,13.41,13.52,315300.0,13.45,13.52,13.41,13.52,315300.0
2008-12-04 12:40:00,13.52,13.56,13.42,13.44,161700.0,13.52,13.56,13.42,13.44,161700.0
2008-12-04 12:50:00,13.44,13.51,13.44,13.45,207000.0,13.44,13.51,13.44,13.45,207000.0
2008-12-04 13:00:00,13.46,13.46,13.38,13.38,245100.0,13.46,13.46,13.38,13.38,245100.0
2008-12-04 13:10:00,13.38,13.38,13.22,13.24,223500.0,13.38,13.38,13.22,13.24,223500.0
2008-12-04 13:20:00,13.24,13.3,13.22,13.25,226200.0,13.24,13.3,13.22,13.25,226200.0
2008-12-04 13:30:00,13.26,13.35,13.24,13.34,348000.0,13.26,13.35,13.24,13.34,348000.0
2008-12-04 13:40:00,13.34,13.4,13.32,13.36,187200.0,13.34,13.4,13.32,13.36,187200.0
2008-12-04 13:50:00,13.36,13.44,13.33,13.43,164700.0,13.36,13.44,13.33,13.43,164700.0
2008-12-04 14:00:00,13.43,13.6,13.43,13.59,178800.0,13.43,13.6,13.43,13.59,178800.0
2008-12-04 14:10:00,13.59,13.61,13.5,13.59,242400.0,13.59,13.61,13.5,13.59,242400.0
2008-12-04 14:20:00,13.59,13.66,13.58,13.6,113400.0,13.59,13.66,13.58,13.6,113400.0
2008-12-04 14:30:00,13.6,13.67,13.59,13.64,124500.0,13.6,13.67,13.59,13.64,124500.0
2008-12-04 14:40:00,13.65,13.65,13.52,13.6,264000.0,13.65,13.65,13.52,13.6,264000.0
2008-12-04 14:50:00,13.61,13.67,13.57,13.6,221700.0,13.61,13.67,13.57,13.6,221700.0
2008-12-04 15:00:00,13.6,13.6,13.37,13.42,192900.0,13.6,13.6,13.37,13.42,192900.0
2008-12-04 15:10:00,13.44,13.47,13.27,13.33,195900.0,13.44,13.47,13.27,13.33,195900.0
2008-12-04 15:20:00,13.34,13.36,13.18,13.19,249000.0,13.34,13.36,13.18,13.19,249000.0
2008-12-04 15:30:00,13.19,13.27,13.08,13.1,271200.0,13.19,13.27,13.08,13.1,271200.0
2008-12-04 15:40:00,13.1,13.39,13.07,13.25,374400.0,13.1,13.39,13.07,13.25,374400.0
2008-12-04 15:50:00,13.26,13.36,13.2,13.35,566400.0,13.26,13.36,13.2,13.35,566400.0
2008-12-05 09:30:00,13.45,13.54,12.92,13.11,556800.0,13.45,13.54,12.92,13.11,556800.0
2008-12-05 09:40:00,13.1,13.17,13.03,13.05,383400.0,13.1,13.17,13.03,13.05,383400.0
2008-12-05 09:50:00,13.04,13.2,12.99,13.0,240000.0,13.04,13.2,12.99,13.0,240000.0
2008-12-05 10:00:00,13.0,13.07,12.96,13.03,217800.0,13.0,13.07,12.96,13.03,217800.0
2008-12-05 10:10:00,13.03,13.12,12.99,13.06,177900.0,13.03,13.12,12.99,13.06,177900.0
2008-12-05 10:20:00,13.06,13.16,13.03,13.11,219900.0,13.06,13.16,13.03,13.11,219900.0
2008-12-05 10:30:00,13.11,13.18,13.1,13.14,157500.0,13.11,13.18,13.1,13.14,157500.0
2008-12-05 10:40:00,13.15,13.25,13.07,13.23,159000.0,13.15,13.25,13.07,13.23,159000.0
2008-12-05 10:50:00,13.23,13.35,13.18,13.34,194100.0,13.23,13.35,13.18,13.34,194100.0
2008-12-05 11:00:00,13.34,13.39,13.32,13.36,137100.0,13.34,13.39,13.32,13.36,137100.0
2008-12-05 11:10:00,13.37,13.43,13.33,13.37,137700.0,13.37,13.43,13.33,13.37,137700.0
2008-12-05 11:20:00,13.39,13.42,13.34,13.37,127500.0,13.39,13.42,13.34,13.37,127500.0
2008-12-05 11:30:00,13.37,13.42,13.31,13.42,113100.0,13.37,13.42,13.31,13.42,113100.0
2008-12-05 11:40:00,13.42,13.44,13.34,13.37,166500.0,13.42,13.44,13.34,13.37,166500.0
2008-12-05 11:50:00,13.37,13.47,13.37,13.41,139800.0,13.37,13.47,13.37,13.41,139800.0
2008-12-05 12:00:00,13.41,13.46,13.33,13.45,114900.0,13.41,13.46,13.33,13.45,114900.0
2008-12-05 12:10:00,13.44,13.52,13.43,13.52,93600.0,13.44,13.52,13.43,13.52,93600.0
2008-12-05 12:20:00,13.51,13.54,13.44,13.54,109500.0,13.51,13.54,13.44,13.54,109500.0
2008-12-05 12:30:00,13.54,13.54,13.39,13.48,98700.0,13.54,13.54,13.39,13.48,98700.0
2008-12-05 12:40:00,13.47,13.57,13.46,13.53,88200.0,13.47,13.57,13.46,13.53,88200.0
2008-12-05 12:50:00,13.54,13.59,13.51,13.58,151200.0,13.54,13.59,13.51,13.58,151200.0
2008-12-05 13:00:00,13.59,13.69,13.57,13.59,104700.0,13.59,13.69,13.57,13.59,104700.0
2008-12-05 13:10:00,13.6,13.69,13.59,13.63,119700.0,13.6,13.69,13.59,13.63,119700.0
2008-12-05 13:20:00,13.63,13.76,13.62,13.72,283500.0,13.63,13.76,13.62,13.72,283500.0
2008-12-05 13:30:00,13.72,13.84,13.71,13.8,157200.0,13.72,13.84,13.71,13.8,157200.0
2008-12-05 13:40:00,13.8,13.86,13.77,13.86,193800.0,13.8,13.86,13.77,13.86,193800.0
2008-12-05 13:50:00,13.86,13.97,13.82,13.83,216300.0,13.86,13.97,13.82,13.83,216300.0
2008-12-05 14:00:00,13.84,13.88,13.61,13.62,264600.0,13.84,13.88,13.61,13.62,264600.0
2008-12-05 14:10:00,13.62,13.72,13.59,13.67,348000.0,13.62,13.72,13.59,13.67,348000.0
2008-12-05 14:20:00,13.67,13.79,13.67,13.73,128700.0,13.67,13.79,13.67,13.73,128700.0
2008-12-05 14:30:00,13.73,13.88,13.72,13.87,129000.0,13.73,13.88,13.72,13.87,129000.0
2008-12-05 14:40:00,13.9,14.03,13.9,14.01,513300.0,13.9,14.03,13.9,14.01,513300.0
2008-12-05 14:50:00,14.01,14.03,13.93,13.96,331200.0,14.01,14.03,13.93,13.96,331200.0
2008-12-05 15:00:00,13.95,14.03,13.76,13.89,243300.0,13.95,14.03,13.76,13.89,243300.0
2008-12-05 15:10:00,13.88,14.02,13.86,13.92,183000.0,13.88,14.02,13.86,13.92,183000.0
2008-12-05 15:20:00,13.91,14.02,13.83,13.96,250500.0,13.91,14.02,13.83,13.96,250500.0
2008-12-05 15:30:00,13.95,14.03,13.92,13.99,370500.0,13.95,14.03,13.92,13.99,370500.0
2008-12-05 15:40:00,14.0,14.05,13.88,13.95,346200.0,14.0,14.05,13.88,13.95,346200.0
2008-12-05 15:50:00,13.91,14.1,13.87,14.1,679200.0,13.91,14.1,13.87,14.1,679200.0
2008-12-08 09:30:00,14.06,14.29,13.89,14.24,557100.0,14.06,14.29,13.89,14.24,557100.0
2008-12-08 09:40:00,14.25,14.43,14.23,14.39,443100.0,14.25,14.43,14.23,14.39,443100.0
2008-12-08 09:50:00,14.37,14.38,13.98,14.0,207600.0,14.37,14.38,13.98,14.0,207600.0
2008-12-08 10:00:00,13.99,14.0,13.71,13.9,266100.0,13.99,14.0,13.71,13.9,266100.0
2008-12-08 10:10:00,13.9,13.9,13.8,13.86,186600.0,13.9,13.9,13.8,13.86,186600.0
2008-12-08 10:20:00,13.86,13.97,13.84,13.96,202500.0,13.86,13.97,13.84,13.96,202500.0
2008-12-08 10:30:00,13.96,14.03,13.92,14.02,173700.0,13.96,14.03,13.92,14.02,173700.0
2008-12-08 10:40:00,14.02,14.18,14.02,14.11,301800.0,14.02,14.18,14.02,14.11,301800.0
2008-12-08 10:50:00,14.1,14.18,14.06,14.06,144900.0,14.1,14.18,14.06,14.06,144900.0
2008-12-08 11:00:00,14.07,14.13,14.01,14.03,96300.0,14.07,14.13,14.01,14.03,96300.0
2008-12-08 11:10:00,14.03,14.06,13.96,14.0,95100.0,14.03,14.06,13.96,14.0,95100.0
2008-12-08 11:20:00,14.0,14.04,13.98,14.02,60600.0,14.0,14.04,13.98,14.02,60600.0
2008-12-08 11:30:00,14.03,14.1,13.96,13.96,117300.0,14.03,14.1,13.96,13.96,117300.0
2008-12-08 11:40:00,13.96,13.96,13.86,13.87,147000.0,13.96,13.96,13.86,13.87,147000.0
2008-12-08 11:50:00,13.87,13.88,13.77,13.77,126900.0,13.87,13.88,13.77,13.77,126900.0
2008-12-08 12:00:00,13.77,13.81,13.71,13.73,142200.0,13.77,13.81,13.71,13.73,142200.0
2008-12-08 12:10:00,13.74,13.87,13.71,13.87,108900.0,13.74,13.87,13.71,13.87,108900.0
2008-12-08 12:20:00,13.87,13.91,13.85,13.85,47400.0,13.87,13.91,13.85,13.85,47400.0
2008-12-08 12:30:00,13.85,13.87,13.83,13.85,51600.0,13.85,13.87,13.83,13.85,51600.0
2008-12-08 12:40:00,13.84,13.89,13.81,13.81,40500.0,13.84,13.89,13.81,13.81,40500.0
2008-12-08 12:50:00,13.81,13.84,13.71,13.74,89100.0,13.81,13.84,13.71,13.74,89100.0
2008-12-08 13:00:00,13.74,13.79,13.71,13.77,54000.0,13.74,13.79,13.71,13.77,54000.0
2008-12-08 13:10:00,13.76,13.81,13.72,13.74,67800.0,13.76,13.81,13.72,13.74,67800.0
2008-12-08 13:20:00,13.74,13.8,13.71,13.76,76500.0,13.74,13.8,13.71,13.76,76500.0
2008-12-08 13:30:00,13.75,13.75,13.62,13.65,180300.0,13.75,13.75,13.62,13.65,180300.0
2008-12-08 13:40:00,13.65,13.67,13.54,13.57,173700.0,13.65,13.67,13.54,13.57,173700.0
2008-12-08 13:50:00,13.57,13.58,13.5,13.54,175200.0,13.57,13.58,13.5,13.54,175200.0
2008-12-08 14:00:00,13.52,13.55,13.45,13.5,288600.0,13.52,13.55,13.45,13.5,288600.0
2008-12-08 14:10:00,13.52,13.58,13.45,13.5,136500.0,13.52,13.58,13.45,13.5,136500.0
2008-12-08 14:20:00,13.51,13.62,13.48,13.52,149100.0,13.51,13.62,13.48,13.52,149100.0
2008-12-08 14:30:00,13.53,13.62,13.52,13.61,119400.0,13.53,13.62,13.52,13.61,119400.0
2008-12-08 14:40:00,13.61,13.73,13.6,13.7,184200.0,13.61,13.73,13.6,13.7,184200.0
2008-12-08 14:50:00,13.69,13.71,13.63,13.7,109200.0,13.69,13.71,13.63,13.7,109200.0
2008-12-08 15:00:00,13.7,13.7,13.64,13.69,254700.0,13.7,13.7,13.64,13.69,254700.0
2008-12-08 15:10:00,13.68,13.69,13.56,13.56,348900.0,13.68,13.69,13.56,13.56,348900.0
2008-12-08 15:20:00,13.57,13.67,13.56,13.63,195000.0,13.57,13.67,13.56,13.63,195000.0
2008-12-08 15:30:00,13.64,13.67,13.46,13.46,236100.0,13.64,13.67,13.46,13.46,236100.0
2008-12-08 15:40:00,13.47,13.56,13.26,13.29,563100.0,13.47,13.56,13.26,13.29,563100.0
2008-12-08 15:50:00,13.29,13.5,13.27,13.47,604500.0,13.29,13.5,13.27,13.47,604500.0
2008-12-09 09:30:00,13.25,13.64,13.25,13.63,341100.0,13.25,13.64,13.25,13.63,341100.0
2008-12-09 09:40:00,13.63,13.77,13.55,13.56,245700.0,13.63,13.77,13.55,13.56,245700.0
2008-12-09 09:50:00,13.55,13.59,13.5,13.51,210000.0,13.55,13.59,13.5,13.51,210000.0
2008-12-09 10:00:00,13.51,13.71,13.51,13.51,288300.0,13.51,13.71,13.51,13.51,288300.0
2008-12-09 10:10:00,13.51,13.73,13.51,13.7,183600.0,13.51,13.73,13.51,13.7,183600.0
2008-12-09 10:20:00,13.7,13.71,13.62,13.64,337200.0,13.7,13.71,13.62,13.64,337200.0
2008-12-09 10:30:00,13.64,13.66,13.56,13.56,204600.0,13.64,13.66,13.56,13.56,204600.0
2008-12-09 10:40:00,13.57,13.81,13.54,13.81,241200.0,13.57,13.81,13.54,13.81,241200.0
2008-12-09 10:50:00,13.81,13.88,13.8,13.85,162600.0,13.81,13.88,13.8,13.85,162600.0
2008-12-09 11:00:00,13.85,13.91,13.75,13.79,166500.0,13.85,13.91,13.75,13.79,166500.0
2008-12-09 11:10:00,13.78,13.81,13.67,13.68,162300.0,13.78,13.81,13.67,13.68,162300.0
2008-12-09 11:20:00,13.67,13.7,13.64,13.64,154200.0,13.67,13.7,13.64,13.64,154200.0
2008-12-09 11:30:00,13.65,13.7,13.6,13.64,174900.0,13.65,13.7,13.6,13.64,174900.0
2008-12-09 11:40:00,13.64,13.72,13.6,13.68,290400.0,13.64,13.72,13.6,13.68,290400.0
2008-12-09 11:50:00,13.69,13.83,13.68,13.81,200400.0,13.69,13.83,13.68,13.81,200400.0
2008-12-09 12:00:00,13.81,13.87,13.8,13.85,288600.0,13.81,13.87,13.8,13.85,288600.0
2008-12-09 12:10:00,13.84,13.88,13.69,13.74,155400.0,13.84,13.88,13.69,13.74,155400.0
2008-12-09 12:20:00,13.74,13.77,13.69,13.76,139500.0,13.74,13.77,13.69,13.76,139500.0
2008-12-09 12:30:00,13.78,13.86,13.78,13.85,102900.0,13.78,13.86,13.78,13.85,102900.0
2008-12-09 12:40:00,13.85,13.87,13.75,13.76,95700.0,13.85,13.87,13.75,13.76,95700.0
2008-12-09 12:50:00,13.76,13.8,13.69,13.74,97200.0,13.76,13.8,13.69,13.74,97200.0
2008-12-09 13:00:00,13.74,13.75,13.66,13.69,105300.0,13.74,13.75,13.66,13.69,105300.0
2008-12-09 13:10:00,13.69,13.7,13.53,13.57,108000.0,13.69,13.7,13.53,13.57,108000.0
2008-12-09 13:20:00,13.57,13.63,13.56,13.59,139200.0,13.57,13.63,13.56,13.59,139200.0
2008-12-09 13:30:00,13.59,13.61,13.51,13.59,435600.0,13.59,13.61,13.51,13.59,435600.0
2008-12-09 13:40:00,13.59,13.71,13.58,13.71,110100.0,13.59,13.71,13.58,13.71,110100.0
2008-12-09 13:50:00,13.7,13.72,13.57,13.6,72600.0,13.7,13.72,13.57,13.6,72600.0
2008-12-09 14:00:00,13.59,13.62,13.45,13.45,186900.0,13.59,13.62,13.45,13.45,186900.0
2008-12-09 14:10:00,13.46,13.54,13.46,13.53,126900.0,13.46,13.54,13.46,13.53,126900.0
2008-12-09 14:20:00,13.54,13.54,13.34,13.39,189900.0,13.54,13.54,13.34,13.39,189900.0
2008-12-09 14:30:00,13.38,13.4,13.33,13.38,191400.0,13.38,13.4,13.33,13.38,191400.0
2008-12-09 14:40:00,13.39,13.42,13.34,13.4,149400.0,13.39,13.42,13.34,13.4,149400.0
2008-12-09 14:50:00,13.39,13.52,13.33,13.52,207000.0,13.39,13.52,13.33,13.52,207000.0
2008-12-09 15:00:00,13.53,13.59,13.43,13.56,142800.0,13.53,13.59,13.43,13.56,142800.0
2008-12-09 15:10:00,13.55,13.55,13.39,13.55,159900.0,13.55,13.55,13.39,13.55,159900.0
2008-12-09 15:20:00,13.55,13.55,13.37,13.4,174600.0,13.55,13.55,13.37,13.4,174600.0
2008-12-09 15:30:00,13.4,13.41,13.31,13.4,263400.0,13.4,13.41,13.31,13.4,263400.0
2008-12-09 15:40:00,13.4,13.42,13.26,13.3,457500.0,13.4,13.42,13.26,13.3,457500.0
2008-12-09 15:50:00,13.3,13.4,13.25,13.34,526200.0,13.3,13.4,13.25,13.34,526200.0
2008-12-10 09:30:00,13.38,13.66,13.34,13.47,296400.0,13.38,13.66,13.34,13.47,296400.0
2008-12-10 09:40:00,13.46,13.47,13.33,13.36,389400.0,13.46,13.47,13.33,13.36,389400.0
2008-12-10 09:50:00,13.35,13.45,13.33,13.4,160500.0,13.35,13.45,13.33,13.4,160500.0
2008-12-10 10:00:00,13.4,13.48,13.4,13.46,134100.0,13.4,13.48,13.4,13.46,134100.0
2008-12-10 10:10:00,13.45,13.75,13.43,13.72,262800.0,13.45,13.75,13.43,13.72,262800.0
2008-12-10 10:20:00,13.73,13.75,13.62,13.63,116100.0,13.73,13.75,13.62,13.63,116100.0
2008-12-10 10:30:00,13.63,13.74,13.62,13.69,105600.0,13.63,13.74,13.62,13.69,105600.0
2008-12-10 10:40:00,13.69,13.69,13.62,13.63,130200.0,13.69,13.69,13.62,13.63,130200.0
2008-12-10 10:50:00,13.62,13.63,13.54,13.62,174600.0,13.62,13.63,13.54,13.62,174600.0
2008-12-10 11:00:00,13.63,13.67,13.55,13.59,250200.0,13.63,13.67,13.55,13.59,250200.0
2008-12-10 11:10:00,13.6,13.7,13.57,13.69,167100.0,13.6,13.7,13.57,13.69,167100.0
2008-12-10 11:20:00,13.7,13.76,13.67,13.74,235500.0,13.7,13.76,13.67,13.74,235500.0
2008-12-10 11:30:00,13.74,13.8,13.73,13.76,239700.0,13.74,13.8,13.73,13.76,239700.0
2008-12-10 11:40:00,13.77,13.87,13.73,13.86,110700.0,13.77,13.87,13.73,13.86,110700.0
2008-12-10 11:50:00,13.86,13.9,13.82,13.82,89700.0,13.86,13.9,13.82,13.82,89700.0
2008-12-10 12:00:00,13.82,13.85,13.78,13.79,107400.0,13.82,13.85,13.78,13.79,107400.0
2008-12-10 12:10:00,13.79,13.85,13.79,13.79,74100.0,13.79,13.85,13.79,13.79,74100.0
2008-12-10 12:20:00,13.8,13.8,13.75,13.76,110400.0,13.8,13.8,13.75,13.76,110400.0
2008-12-10 12:30:00,13.75,13.8,13.75,13.78,117900.0,13.75,13.8,13.75,13.78,117900.0
2008-12-10 12:40:00,13.77,13.79,13.75,13.76,69000.0,13.77,13.79,13.75,13.76,69000.0
2008-12-10 12:50:00,13.76,13.78,13.75,13.76,86700.0,13.76,13.78,13.75,13.76,86700.0
2008-12-10 13:00:00,13.77,13.77,13.72,13.75,95100.0,13.77,13.77,13.72,13.75,95100.0
2008-12-10 13:10:00,13.75,13.76,13.73,13.73,73500.0,13.75,13.76,13.73,13.73,73500.0
2008-12-10 13:20:00,13.73,13.74,13.68,13.69,115200.0,13.73,13.74,13.68,13.69,115200.0
2008-12-10 13:30:00,13.69,13.7,13.67,13.68,134400.0,13.69,13.7,13.67,13.68,134400.0
2008-12-10 13:40:00,13.67,13.68,13.63,13.64,180900.0,13.67,13.68,13.63,13.64,180900.0
2008-12-10 13:50:00,13.63,13.64,13.55,13.57,197700.0,13.63,13.64,13.55,13.57,197700.0
2008-12-10 14:00:00,13.57,13.59,13.54,13.57,139200.0,13.57,13.59,13.54,13.57,139200.0
2008-12-10 14:10:00,13.57,13.64,13.55,13.62,139500.0,13.57,13.64,13.55,13.62,139500.0
2008-12-10 14:20:00,13.6,13.61,13.51,13.55,142200.0,13.6,13.61,13.51,13.55,142200.0
2008-12-10 14:30:00,13.55,13.64,13.52,13.61,134100.0,13.55,13.64,13.52,13.61,134100.0
2008-12-10 14:40:00,13.62,13.71,13.59,13.64,176100.0,13.62,13.71,13.59,13.64,176100.0
2008-12-10 14:50:00,13.63,13.7,13.58,13.6,74400.0,13.63,13.7,13.58,13.6,74400.0
2008-12-10 15:00:00,13.6,13.75,13.6,13.72,134400.0,13.6,13.75,13.6,13.72,134400.0
2008-12-10 15:10:00,13.72,13.78,13.7,13.7,197700.0,13.72,13.78,13.7,13.7,197700.0
2008-12-10 15:20:00,13.7,13.77,13.67,13.75,288900.0,13.7,13.77,13.67,13.75,288900.0
2008-12-10 15:30:00,13.76,13.77,13.62,13.63,252900.0,13.76,13.77,13.62,13.63,252900.0
2008-12-10 15:40:00,13.63,13.7,13.63,13.66,318600.0,13.63,13.7,13.63,13.66,318600.0
2008-12-10 15:50:00,13.67,13.75,13.65,13.71,509100.0,13.67,13.75,13.65,13.71,509100.0
2008-12-11 09:30:00,13.84,13.84,13.47,13.54,232500.0,13.84,13.84,13.47,13.54,232500.0
2008-12-11 09:40:00,13.54,13.55,13.4,13.45,194700.0,13.54,13.55,13.4,13.45,194700.0
2008-12-11 09:50:00,13.45,13.51,13.4,13.51,183000.0,13.45,13.51,13.4,13.51,183000.0
2008-12-11 10:00:00,13.52,13.54,13.38,13.42,208800.0,13.52,13.54,13.38,13.42,208800.0
2008-12-11 10:10:00,13.42,13.48,13.39,13.47,191100.0,13.42,13.48,13.39,13.47,191100.0
2008-12-11 10:20:00,13.47,13.64,13.46,13.55,198900.0,13.47,13.64,13.46,13.55,198900.0
2008-12-11 10:30:00,13.54,13.64,13.52,13.64,98100.0,13.54,13.64,13.52,13.64,98100.0
2008-12-11 10:40:00,13.64,13.67,13.62,13.65,108900.0,13.64,13.67,13.62,13.65,108900.0
2008-12-11 10:50:00,13.65,13.66,13.55,13.57,139200.0,13.65,13.66,13.55,13.57,139200.0
2008-12-11 11:00:00,13.57,13.58,13.52,13.56,95100.0,13.57,13.58,13.52,13.56,95100.0
2008-12-11 11:10:00,13.55,13.57,13.42,13.43,72900.0,13.55,13.57,13.42,13.43,72900.0
2008-12-11 11:20:00,13.43,13.5,13.41,13.5,93600.0,13.43,13.5,13.41,13.5,93600.0
2008-12-11 11:30:00,13.51,13.64,13.49,13.63,69900.0,13.51,13.64,13.49,13.63,69900.0
2008-12-11 11:40:00,13.63,13.65,13.59,13.65,63300.0,13.63,13.65,13.59,13.65,63300.0
2008-12-11 11:50:00,13.65,13.67,13.63,13.66,75300.0,13.65,13.67,13.63,13.66,75300.0
2008-12-11 12:00:00,13.66,13.67,13.58,13.58,93300.0,13.66,13.67,13.58,13.58,93300.0
2008-12-11 12:10:00,13.58,13.6,13.55,13.57,121200.0,13.58,13.6,13.55,13.57,121200.0
2008-12-11 12:20:00,13.57,13.58,13.53,13.55,77400.0,13.57,13.58,13.53,13.55,77400.0
2008-12-11 12:30:00,13.56,13.67,13.53,13.55,94200.0,13.56,13.67,13.53,13.55,94200.0
2008-12-11 12:40:00,13.55,13.58,13.49,13.5,101700.0,13.55,13.58,13.49,13.5,101700.0
2008-12-11 12:50:00,13.51,13.55,13.5,13.53,90900.0,13.51,13.55,13.5,13.53,90900.0
2008-12-11 13:00:00,13.53,13.53,13.47,13.51,45600.0,13.53,13.53,13.47,13.51,45600.0
2008-12-11 13:10:00,13.51,13.53,13.47,13.52,49800.0,13.51,13.53,13.47,13.52,49800.0
2008-12-11 13:20:00,13.52,13.52,13.47,13.5,58200.0,13.52,13.52,13.47,13.5,58200.0
2008-12-11 13:30:00,13.5,13.51,13.49,13.5,39600.0,13.5,13.51,13.49,13.5,39600.0
2008-12-11 13:40:00,13.49,13.52,13.49,13.49,78900.0,13.49,13.52,13.49,13.49,78900.0
2008-12-11 13:50:00,13.49,13.54,13.49,13.54,161100.0,13.49,13.54,13.49,13.54,161100.0
2008-12-11 14:00:00,13.53,13.56,13.51,13.52,98100.0,13.53,13.56,13.51,13.52,98100.0
2008-12-11 14:10:00,13.51,13.53,13.48,13.5,85800.0,13.51,13.53,13.48,13.5,85800.0
2008-12-11 14:20:00,13.51,13.54,13.51,13.53,151500.0,13.51,13.54,13.51,13.53,151500.0
2008-12-11 14:30:00,13.53,13.62,13.51,13.58,140100.0,13.53,13.62,13.51,13.58,140100.0
2008-12-11 14:40:00,13.58,13.6,13.49,13.51,126300.0,13.58,13.6,13.49,13.51,126300.0
2008-12-11 14:50:00,13.51,13.57,13.36,13.37,193200.0,13.51,13.57,13.36,13.37,193200.0
2008-12-11 15:00:00,13.37,13.5,13.35,13.5,363900.0,13.37,13.5,13.35,13.5,363900.0
2008-12-11 15:10:00,13.49,13.54,13.46,13.5,287700.0,13.49,13.54,13.46,13.5,287700.0
2008-12-11 15:20:00,13.5,13.58,13.49,13.58,457200.0,13.5,13.58,13.49,13.58,457200.0
2008-12-11 15:30:00,13.59,13.61,13.46,13.5,591600.0,13.59,13.61,13.46,13.5,591600.0
2008-12-11 15:40:00,13.5,13.63,13.48,13.61,522600.0,13.5,13.63,13.48,13.61,522600.0
2008-12-11 15:50:00,13.61,13.68,13.57,13.62,505200.0,13.61,13.68,13.57,13.62,505200.0
2008-12-12 09:30:00,13.59,13.59,13.25,13.51,169500.0,13.59,13.59,13.25,13.51,169500.0
2008-12-12 09:40:00,13.51,13.58,13.4,13.47,134100.0,13.51,13.58,13.4,13.47,134100.0
2008-12-12 09:50:00,13.47,13.74,13.47,13.71,216000.0,13.47,13.74,13.47,13.71,216000.0
2008-12-12 10:00:00,13.7,13.79,13.62,13.62,187800.0,13.7,13.79,13.62,13.62,187800.0
2008-12-12 10:10:00,13.6,13.74,13.55,13.69,218400.0,13.6,13.74,13.55,13.69,218400.0
2008-12-12 10:20:00,13.71,13.74,13.61,13.68,204900.0,13.71,13.74,13.61,13.68,204900.0
2008-12-12 10:30:00,13.68,13.68,13.57,13.67,132600.0,13.68,13.68,13.57,13.67,132600.0
2008-12-12 10:40:00,13.67,13.74,13.66,13.73,140400.0,13.67,13.74,13.66,13.73,140400.0
2008-12-12 10:50:00,13.72,13.84,13.71,13.8,119700.0,13.72,13.84,13.71,13.8,119700.0
2008-12-12 11:00:00,13.79,13.8,13.66,13.8,123000.0,13.79,13.8,13.66,13.8,123000.0
2008-12-12 11:10:00,13.76,13.76,13.6,13.63,99300.0,13.76,13.76,13.6,13.63,99300.0
2008-12-12 11:20:00,13.63,13.69,13.61,13.61,95700.0,13.63,13.69,13.61,13.61,95700.0
2008-12-12 11:30:00,13.61,13.72,13.58,13.59,146400.0,13.61,13.72,13.58,13.59,146400.0
2008-12-12 11:40:00,13.6,13.66,13.6,13.64,57000.0,13.6,13.66,13.6,13.64,57000.0
2008-12-12 11:50:00,13.63,13.7,13.62,13.67,86100.0,13.63,13.7,13.62,13.67,86100.0
2008-12-12 12:00:00,13.68,13.8,13.68,13.8,91800.0,13.68,13.8,13.68,13.8,91800.0
2008-12-12 12:10:00,13.81,13.85,13.74,13.77,105900.0,13.81,13.85,13.74,13.77,105900.0
2008-12-12 12:20:00,13.76,13.77,13.68,13.73,93900.0,13.76,13.77,13.68,13.73,93900.0
2008-12-12 12:30:00,13.72,13.83,13.66,13.78,54000.0,13.72,13.83,13.66,13.78,54000.0
2008-12-12 12:40:00,13.78,13.84,13.76,13.79,60900.0,13.78,13.84,13.76,13.79,60900.0
2008-12-12 12:50:00,13.79,13.91,13.78,13.89,55500.0,13.79,13.91,13.78,13.89,55500.0
2008-12-12 13:00:00,13.89,13.93,13.83,13.85,72000.0,13.89,13.93,13.83,13.85,72000.0
2008-12-12 13:10:00,13.86,13.88,13.8,13.84,54900.0,13.86,13.88,13.8,13.84,54900.0
2008-12-12 13:20:00,13.85,13.9,13.76,13.77,79800.0,13.85,13.9,13.76,13.77,79800.0
2008-12-12 13:30:00,13.8,13.83,13.73,13.8,113400.0,13.8,13.83,13.73,13.8,113400.0
2008-12-12 13:40:00,13.78,13.78,13.7,13.72,101100.0,13.78,13.78,13.7,13.72,101100.0
2008-12-12 13:50:00,13.72,13.8,13.69,13.79,77400.0,13.72,13.8,13.69,13.79,77400.0
2008-12-12 14:00:00,13.78,13.89,13.75,13.75,135300.0,13.78,13.89,13.75,13.75,135300.0
2008-12-12 14:10:00,13.76,13.84,13.7,13.7,95700.0,13.76,13.84,13.7,13.7,95700.0
2008-12-12 14:20:00,13.69,13.71,13.64,13.69,219600.0,13.69,13.71,13.64,13.69,219600.0
2008-12-12 14:30:00,13.69,13.86,13.61,13.83,170100.0,13.69,13.86,13.61,13.83,170100.0
2008-12-12 14:40:00,13.83,13.86,13.74,13.81,85500.0,13.83,13.86,13.74,13.81,85500.0
2008-12-12 14:50:00,13.81,13.88,13.79,13.83,122100.0,13.81,13.88,13.79,13.83,122100.0
2008-12-12 15:00:00,13.83,13.91,13.76,13.8,171900.0,13.83,13.91,13.76,13.8,171900.0
2008-12-12 15:10:00,13.78,13.82,13.69,13.69,138600.0,13.78,13.82,13.69,13.69,138600.0
2008-12-12 15:20:00,13.69,13.85,13.69,13.81,179100.0,13.69,13.85,13.69,13.81,179100.0
2008-12-12 15:30:00,13.81,13.9,13.75,13.87,189000.0,13.81,13.9,13.75,13.87,189000.0
2008-12-12 15:40:00,13.87,13.93,13.79,13.87,214500.0,13.87,13.93,13.79,13.87,214500.0
2008-12-12 15:50:00,13.88,13.93,13.81,13.87,400800.0,13.88,13.93,13.81,13.87,400800.0
2008-12-15 09:30:00,13.85,14.06,13.79,14.04,185100.0,13.85,14.06,13.79,14.04,185100.0
2008-12-15 09:40:00,14.04,14.05,13.89,13.9,173100.0,14.04,14.05,13.89,13.9,173100.0
2008-12-15 09:50:00,13.92,13.92,13.68,13.68,164700.0,13.92,13.92,13.68,13.68,164700.0
2008-12-15 10:00:00,13.69,13.73,13.61,13.68,235200.0,13.69,13.73,13.61,13.68,235200.0
2008-12-15 10:10:00,13.67,13.72,13.64,13.7,178800.0,13.67,13.72,13.64,13.7,178800.0
2008-12-15 10:20:00,13.7,13.85,13.68,13.84,180000.0,13.7,13.85,13.68,13.84,180000.0
2008-12-15 10:30:00,13.84,13.88,13.7,13.71,450900.0,13.84,13.88,13.7,13.71,450900.0
2008-12-15 10:40:00,13.72,13.72,13.51,13.51,293400.0,13.72,13.72,13.51,13.51,293400.0
2008-12-15 10:50:00,13.51,13.53,13.41,13.42,187200.0,13.51,13.53,13.41,13.42,187200.0
2008-12-15 11:00:00,13.42,13.49,13.42,13.48,162000.0,13.42,13.49,13.42,13.48,162000.0
2008-12-15 11:10:00,13.48,13.59,13.48,13.55,106500.0,13.48,13.59,13.48,13.55,106500.0
2008-12-15 11:20:00,13.54,13.61,13.52,13.59,68100.0,13.54,13.61,13.52,13.59,68100.0
2008-12-15 11:30:00,13.58,13.67,13.55,13.66,96000.0,13.58,13.67,13.55,13.66,96000.0
2008-12-15 11:40:00,13.67,13.74,13.65,13.74,111000.0,13.67,13.74,13.65,13.74,111000.0
2008-12-15 11:50:00,13.74,13.8,13.74,13.76,99900.0,13.74,13.8,13.74,13.76,99900.0
2008-12-15 12:00:00,13.75,13.81,13.69,13.79,102600.0,13.75,13.81,13.69,13.79,102600.0
2008-12-15 12:10:00,13.79,13.81,13.72,13.77,65700.0,13.79,13.81,13.72,13.77,65700.0
2008-12-15 12:20:00,13.77,13.85,13.77,13.83,100500.0,13.77,13.85,13.77,13.83,100500.0
2008-12-15 12:30:00,13.83,13.84,13.76,13.77,126900.0,13.83,13.84,13.76,13.77,126900.0
2008-12-15 12:40:00,13.77,13.78,13.74,13.74,39900.0,13.77,13.78,13.74,13.74,39900.0
2008-12-15 12:50:00,13.74,13.76,13.68,13.68,65400.0,13.74,13.76,13.68,13.68,65400.0
2008-12-15 13:00:00,13.68,13.69,13.55,13.57,133200.0,13.68,13.69,13.55,13.57,133200.0
2008-12-15 13:10:00,13.56,13.59,13.55,13.55,141600.0,13.56,13.59,13.55,13.55,141600.0
2008-12-15 13:20:00,13.55,13.62,13.54,13.6,92700.0,13.55,13.62,13.54,13.6,92700.0
2008-12-15 13:30:00,13.6,13.65,13.6,13.62,73200.0,13.6,13.65,13.6,13.62,73200.0
2008-12-15 13:40:00,13.62,13.68,13.6,13.67,106500.0,13.62,13.68,13.6,13.67,106500.0
2008-12-15 13:50:00,13.67,13.71,13.64,13.71,51300.0,13.67,13.71,13.64,13.71,51300.0
2008-12-15 14:00:00,13.71,13.77,13.7,13.75,94200.0,13.71,13.77,13.7,13.75,94200.0
2008-12-15 14:10:00,13.74,13.75,13.63,13.66,104700.0,13.74,13.75,13.63,13.66,104700.0
2008-12-15 14:20:00,13.68,13.73,13.59,13.6,90600.0,13.68,13.73,13.59,13.6,90600.0
2008-12-15 14:30:00,13.6,13.7,13.58,13.67,111900.0,13.6,13.7,13.58,13.67,111900.0
2008-12-15 14:40:00,13.68,13.71,13.57,13.63,101400.0,13.68,13.71,13.57,13.63,101400.0
2008-12-15 14:50:00,13.63,13.64,13.54,13.55,80100.0,13.63,13.64,13.54,13.55,80100.0
2008-12-15 15:00:00,13.54,13.59,13.53,13.57,126300.0,13.54,13.59,13.53,13.57,126300.0
2008-12-15 15:10:00,13.57,13.57,13.44,13.45,132600.0,13.57,13.57,13.44,13.45,132600.0
2008-12-15 15:20:00,13.45,13.54,13.45,13.5,178800.0,13.45,13.54,13.45,13.5,178800.0
2008-12-15 15:30:00,13.49,13.64,13.44,13.58,252000.0,13.49,13.64,13.44,13.58,252000.0
2008-12-15 15:40:00,13.58,13.72,13.57,13.65,283800.0,13.58,13.72,13.57,13.65,283800.0
2008-12-15 15:50:00,13.64,13.68,13.56,13.63,340500.0,13.64,13.68,13.56,13.63,340500.0
2008-12-16 09:30:00,13.89,13.89,13.51,13.88,268500.0,13.89,13.89,13.51,13.88,268500.0
2008-12-16 09:40:00,13.88,13.96,13.84,13.86,169800.0,13.88,13.96,13.84,13.86,169800.0
2008-12-16 09:50:00,13.86,13.96,13.83,13.88,281100.0,13.86,13.96,13.83,13.88,281100.0
2008-12-16 10:00:00,13.88,13.98,13.88,13.96,168900.0,13.88,13.98,13.88,13.96,168900.0
2008-12-16 10:10:00,13.96,14.02,13.94,13.97,184800.0,13.96,14.02,13.94,13.97,184800.0
2008-12-16 10:20:00,13.97,14.02,13.88,13.9,126600.0,13.97,14.02,13.88,13.9,126600.0
2008-12-16 10:30:00,13.9,13.94,13.87,13.88,156300.0,13.9,13.94,13.87,13.88,156300.0
2008-12-16 10:40:00,13.89,13.93,13.87,13.89,193500.0,13.89,13.93,13.87,13.89,193500.0
2008-12-16 10:50:00,13.89,13.95,13.84,13.95,109800.0,13.89,13.95,13.84,13.95,109800.0
2008-12-16 11:00:00,13.95,14.06,13.95,14.04,133800.0,13.95,14.06,13.95,14.04,133800.0
2008-12-16 11:10:00,14.05,14.05,14.02,14.03,59400.0,14.05,14.05,14.02,14.03,59400.0
2008-12-16 11:20:00,14.03,14.03,13.88,13.9,115200.0,14.03,14.03,13.88,13.9,115200.0
2008-12-16 11:30:00,13.89,14.02,13.89,14.01,115200.0,13.89,14.02,13.89,14.01,115200.0
2008-12-16 11:40:00,14.01,14.04,13.98,14.0,96600.0,14.01,14.04,13.98,14.0,96600.0
2008-12-16 11:50:00,14.0,14.05,13.99,14.0,92700.0,14.0,14.05,13.99,14.0,92700.0
2008-12-16 12:00:00,14.0,14.0,13.94,13.96,118800.0,14.0,14.0,13.94,13.96,118800.0
2008-12-16 12:10:00,13.97,14.05,13.97,14.03,96300.0,13.97,14.05,13.97,14.03,96300.0
2008-12-16 12:20:00,14.03,14.13,14.02,14.13,98100.0,14.03,14.13,14.02,14.13,98100.0
2008-12-16 12:30:00,14.11,14.14,14.09,14.12,136200.0,14.11,14.14,14.09,14.12,136200.0
2008-12-16 12:40:00,14.12,14.12,14.07,14.08,90900.0,14.12,14.12,14.07,14.08,90900.0
2008-12-16 12:50:00,14.09,14.09,14.04,14.04,42900.0,14.09,14.09,14.04,14.04,42900.0
2008-12-16 13:00:00,14.04,14.07,14.03,14.05,65400.0,14.04,14.07,14.03,14.05,65400.0
2008-12-16 13:10:00,14.05,14.05,13.99,14.02,79800.0,14.05,14.05,13.99,14.02,79800.0
2008-12-16 13:20:00,14.02,14.1,14.02,14.08,58800.0,14.02,14.1,14.02,14.08,58800.0
2008-12-16 13:30:00,14.09,14.1,14.03,14.06,39300.0,14.09,14.1,14.03,14.06,39300.0
2008-12-16 13:40:00,14.05,14.06,13.97,13.98,54900.0,14.05,14.06,13.97,13.98,54900.0
2008-12-16 13:50:00,13.98,14.04,13.97,14.02,108300.0,13.98,14.04,13.97,14.02,108300.0
2008-12-16 14:00:00,14.02,14.04,14.0,14.02,37500.0,14.02,14.04,14.0,14.02,37500.0
2008-12-16 14:10:00,14.02,14.08,13.96,14.04,37200.0,14.02,14.08,13.96,14.04,37200.0
2008-12-16 14:20:00,14.02,14.16,14.02,14.09,147900.0,14.02,14.16,14.02,14.09,147900.0
2008-12-16 14:30:00,14.1,14.16,14.06,14.11,116700.0,14.1,14.16,14.06,14.11,116700.0
2008-12-16 14:40:00,14.08,14.09,13.87,14.0,158100.0,14.08,14.09,13.87,14.0,158100.0
2008-12-16 14:50:00,14.0,14.13,13.96,14.05,198600.0,14.0,14.13,13.96,14.05,198600.0
2008-12-16 15:00:00,14.08,14.1,13.95,14.02,237000.0,14.08,14.1,13.95,14.02,237000.0
2008-12-16 15:10:00,14.02,14.16,14.02,14.16,256200.0,14.02,14.16,14.02,14.16,256200.0
2008-12-16 15:20:00,14.15,14.22,14.09,14.12,254400.0,14.15,14.22,14.09,14.12,254400.0
2008-12-16 15:30:00,14.12,14.17,14.05,14.13,186600.0,14.12,14.17,14.05,14.13,186600.0
2008-12-16 15:40:00,14.12,14.15,14.02,14.03,188700.0,14.12,14.15,14.02,14.03,188700.0
2008-12-16 15:50:00,14.03,14.2,14.03,14.17,351900.0,14.03,14.2,14.03,14.17,351900.0
2008-12-17 09:30:00,14.23,14.3,13.89,14.3,218700.0,14.23,14.3,13.89,14.3,218700.0
2008-12-17 09:40:00,14.29,14.4,14.2,14.38,197700.0,14.29,14.4,14.2,14.38,197700.0
2008-12-17 09:50:00,14.38,14.38,14.29,14.32,338100.0,14.38,14.38,14.29,14.32,338100.0
2008-12-17 10:00:00,14.33,14.34,14.15,14.26,180000.0,14.33,14.34,14.15,14.26,180000.0
2008-12-17 10:10:00,14.26,14.3,14.24,14.25,249600.0,14.26,14.3,14.24,14.25,249600.0
2008-12-17 10:20:00,14.24,14.35,14.24,14.34,302400.0,14.24,14.35,14.24,14.34,302400.0
2008-12-17 10:30:00,14.34,14.35,14.25,14.28,147000.0,14.34,14.35,14.25,14.28,147000.0
2008-12-17 10:40:00,14.28,14.35,14.25,14.29,216600.0,14.28,14.35,14.25,14.29,216600.0
2008-12-17 10:50:00,14.29,14.35,14.26,14.32,238800.0,14.29,14.35,14.26,14.32,238800.0
2008-12-17 11:00:00,14.31,14.36,14.27,14.35,133500.0,14.31,14.36,14.27,14.35,133500.0
2008-12-17 11:10:00,14.35,14.35,14.27,14.27,150900.0,14.35,14.35,14.27,14.27,150900.0
2008-12-17 11:20:00,14.28,14.32,14.27,14.31,90900.0,14.28,14.32,14.27,14.31,90900.0
2008-12-17 11:30:00,14.31,14.32,14.22,14.3,84900.0,14.31,14.32,14.22,14.3,84900.0
2008-12-17 11:40:00,14.29,14.34,14.29,14.34,64200.0,14.29,14.34,14.29,14.34,64200.0
2008-12-17 11:50:00,14.34,14.41,14.32,14.39,105000.0,14.34,14.41,14.32,14.39,105000.0
2008-12-17 12:00:00,14.39,14.5,14.39,14.49,231000.0,14.39,14.5,14.39,14.49,231000.0
2008-12-17 12:10:00,14.49,14.53,14.44,14.52,242700.0,14.49,14.53,14.44,14.52,242700.0
2008-12-17 12:20:00,14.52,14.57,14.49,14.53,121200.0,14.52,14.57,14.49,14.53,121200.0
2008-12-17 12:30:00,14.54,14.56,14.53,14.54,183600.0,14.54,14.56,14.53,14.54,183600.0
2008-12-17 12:40:00,14.54,14.54,14.47,14.53,89100.0,14.54,14.54,14.47,14.53,89100.0
2008-12-17 12:50:00,14.54,14.61,14.54,14.61,108000.0,14.54,14.61,14.54,14.61,108000.0
2008-12-17 13:00:00,14.61,14.63,14.58,14.63,102000.0,14.61,14.63,14.58,14.63,102000.0
2008-12-17 13:10:00,14.63,14.65,14.59,14.63,161700.0,14.63,14.65,14.59,14.63,161700.0
2008-12-17 13:20:00,14.65,14.67,14.62,14.63,241500.0,14.65,14.67,14.62,14.63,241500.0
2008-12-17 13:30:00,14.63,14.67,14.63,14.67,362700.0,14.63,14.67,14.63,14.67,362700.0
2008-12-17 13:40:00,14.67,14.67,14.65,14.66,295800.0,14.67,14.67,14.65,14.66,295800.0
2008-12-17 13:50:00,14.65,14.67,14.63,14.66,522600.0,14.65,14.67,14.63,14.66,522600.0
2008-12-17 14:00:00,14.66,14.67,14.64,14.66,902100.0,14.66,14.67,14.64,14.66,902100.0
2008-12-17 14:10:00,14.66,14.66,14.63,14.65,496800.0,14.66,14.66,14.63,14.65,496800.0
2008-12-17 14:20:00,14.64,14.65,14.6,14.62,254700.0,14.64,14.65,14.6,14.62,254700.0
2008-12-17 14:30:00,14.62,14.64,14.53,14.58,212700.0,14.62,14.64,14.53,14.58,212700.0
2008-12-17 14:40:00,14.58,14.65,14.57,14.64,139200.0,14.58,14.65,14.57,14.64,139200.0
2008-12-17 14:50:00,14.65,14.67,14.61,14.64,137700.0,14.65,14.67,14.61,14.64,137700.0
2008-12-17 15:00:00,14.65,14.67,14.63,14.65,334800.0,14.65,14.67,14.63,14.65,334800.0
2008-12-17 15:10:00,14.66,14.67,14.58,14.61,416700.0,14.66,14.67,14.58,14.61,416700.0
2008-12-17 15:20:00,14.6,14.63,14.58,14.6,261600.0,14.6,14.63,14.58,14.6,261600.0
2008-12-17 15:30:00,14.6,14.61,14.58,14.59,351600.0,14.6,14.61,14.58,14.59,351600.0
2008-12-17 15:40:00,14.59,14.64,14.57,14.57,608700.0,14.59,14.64,14.57,14.57,608700.0
2008-12-17 15:50:00,14.57,14.62,14.56,14.59,614100.0,14.57,14.62,14.56,14.59,614100.0
2008-12-18 09:30:00,14.7,14.7,14.51,14.52,243300.0,14.7,14.7,14.51,14.52,243300.0
2008-12-18 09:40:00,14.51,14.55,14.45,14.52,227400.0,14.51,14.55,14.45,14.52,227400.0
2008-12-18 09:50:00,14.52,14.54,14.4,14.53,192900.0,14.52,14.54,14.4,14.53,192900.0
2008-12-18 10:00:00,14.53,14.59,14.52,14.55,178200.0,14.53,14.59,14.52,14.55,178200.0
2008-12-18 10:10:00,14.55,14.55,14.37,14.37,172200.0,14.55,14.55,14.37,14.37,172200.0
2008-12-18 10:20:00,14.37,14.45,14.37,14.43,121200.0,14.37,14.45,14.37,14.43,121200.0
2008-12-18 10:30:00,14.42,14.55,14.41,14.55,83100.0,14.42,14.55,14.41,14.55,83100.0
2008-12-18 10:40:00,14.55,14.63,14.54,14.62,105000.0,14.55,14.63,14.54,14.62,105000.0
2008-12-18 10:50:00,14.62,14.64,14.56,14.56,124200.0,14.62,14.64,14.56,14.56,124200.0
2008-12-18 11:00:00,14.56,14.6,14.53,14.53,61500.0,14.56,14.6,14.53,14.53,61500.0
2008-12-18 11:10:00,14.53,14.53,14.45,14.48,95400.0,14.53,14.53,14.45,14.48,95400.0
2008-12-18 11:20:00,14.48,14.5,14.43,14.49,111300.0,14.48,14.5,14.43,14.49,111300.0
2008-12-18 11:30:00,14.5,14.6,14.49,14.6,150600.0,14.5,14.6,14.49,14.6,150600.0
2008-12-18 11:40:00,14.59,14.63,14.58,14.61,48900.0,14.59,14.63,14.58,14.61,48900.0
2008-12-18 11:50:00,14.62,14.65,14.59,14.64,88200.0,14.62,14.65,14.59,14.64,88200.0
2008-12-18 12:00:00,14.65,14.67,14.61,14.64,92100.0,14.65,14.67,14.61,14.64,92100.0
2008-12-18 12:10:00,14.64,14.66,14.62,14.65,74400.0,14.64,14.66,14.62,14.65,74400.0
2008-12-18 12:20:00,14.65,14.66,14.62,14.63,70800.0,14.65,14.66,14.62,14.63,70800.0
2008-12-18 12:30:00,14.61,14.64,14.61,14.61,56400.0,14.61,14.64,14.61,14.61,56400.0
2008-12-18 12:40:00,14.6,14.64,14.55,14.64,39900.0,14.6,14.64,14.55,14.64,39900.0
2008-12-18 12:50:00,14.65,14.65,14.62,14.64,50100.0,14.65,14.65,14.62,14.64,50100.0
2008-12-18 13:00:00,14.64,14.64,14.61,14.64,42300.0,14.64,14.64,14.61,14.64,42300.0
2008-12-18 13:10:00,14.63,14.66,14.62,14.66,31500.0,14.63,14.66,14.62,14.66,31500.0
2008-12-18 13:20:00,14.65,14.65,14.59,14.61,79200.0,14.65,14.65,14.59,14.61,79200.0
2008-12-18 13:30:00,14.6,14.66,14.57,14.65,135900.0,14.6,14.66,14.57,14.65,135900.0
2008-12-18 13:40:00,14.65,14.66,14.61,14.62,133200.0,14.65,14.66,14.61,14.62,133200.0
2008-12-18 13:50:00,14.61,14.63,14.57,14.57,75900.0,14.61,14.63,14.57,14.57,75900.0
2008-12-18 14:00:00,14.57,14.62,14.56,14.59,64200.0,14.57,14.62,14.56,14.59,64200.0
2008-12-18 14:10:00,14.59,14.6,14.55,14.55,110700.0,14.59,14.6,14.55,14.55,110700.0
2008-12-18 14:20:00,14.54,14.55,14.39,14.49,277500.0,14.54,14.55,14.39,14.49,277500.0
2008-12-18 14:30:00,14.49,14.57,14.47,14.56,138900.0,14.49,14.57,14.47,14.56,138900.0
2008-12-18 14:40:00,14.56,14.6,14.5,14.59,104400.0,14.56,14.6,14.5,14.59,104400.0
2008-12-18 14:50:00,14.58,14.63,14.56,14.57,87300.0,14.58,14.63,14.56,14.57,87300.0
2008-12-18 15:00:00,14.56,14.56,14.45,14.49,152400.0,14.56,14.56,14.45,14.49,152400.0
2008-12-18 15:10:00,14.49,14.52,14.42,14.5,103500.0,14.49,14.52,14.42,14.5,103500.0
2008-12-18 15:20:00,14.49,14.49,14.33,14.35,225600.0,14.49,14.49,14.33,14.35,225600.0
2008-12-18 15:30:00,14.34,14.48,14.33,14.42,166200.0,14.34,14.48,14.33,14.42,166200.0
2008-12-18 15:40:00,14.42,14.45,14.33,14.36,333900.0,14.42,14.45,14.33,14.36,333900.0
2008-12-18 15:50:00,14.36,14.45,14.35,14.44,615000.0,14.36,14.45,14.35,14.44,615000.0
2008-12-19 09:30:00,14.49,14.58,14.21,14.41,679200.0,14.49,14.58,14.21,14.41,679200.0
2008-12-19 09:40:00,14.41,14.48,14.4,14.47,164400.0,14.41,14.48,14.4,14.47,164400.0
2008-12-19 09:50:00,14.48,14.59,14.44,14.44,161100.0,14.48,14.59,14.44,14.44,161100.0
2008-12-19 10:00:00,14.45,14.52,14.43,14.52,140700.0,14.45,14.52,14.43,14.52,140700.0
2008-12-19 10:10:00,14.51,14.6,14.47,14.58,98400.0,14.51,14.6,14.47,14.58,98400.0
2008-12-19 10:20:00,14.58,14.62,14.47,14.48,144300.0,14.58,14.62,14.47,14.48,144300.0
2008-12-19 10:30:00,14.5,14.51,14.41,14.46,136200.0,14.5,14.51,14.41,14.46,136200.0
2008-12-19 10:40:00,14.46,14.52,14.46,14.5,150000.0,14.46,14.52,14.46,14.5,150000.0
2008-12-19 10:50:00,14.5,14.53,14.41,14.43,100500.0,14.5,14.53,14.41,14.43,100500.0
2008-12-19 11:00:00,14.42,14.42,14.36,14.41,383400.0,14.42,14.42,14.36,14.41,383400.0
2008-12-19 11:10:00,14.42,14.49,14.41,14.47,122700.0,14.42,14.49,14.41,14.47,122700.0
2008-12-19 11:20:00,14.47,14.5,14.4,14.4,340800.0,14.47,14.5,14.4,14.4,340800.0
2008-12-19 11:30:00,14.4,14.43,14.39,14.42,117600.0,14.4,14.43,14.39,14.42,117600.0
2008-12-19 11:40:00,14.42,14.46,14.39,14.44,135900.0,14.42,14.46,14.39,14.44,135900.0
2008-12-19 11:50:00,14.43,14.44,14.38,14.39,162000.0,14.43,14.44,14.38,14.39,162000.0
2008-12-19 12:00:00,14.4,14.4,14.23,14.25,172500.0,14.4,14.4,14.23,14.25,172500.0
2008-12-19 12:10:00,14.25,14.34,14.25,14.32,68100.0,14.25,14.34,14.25,14.32,68100.0
2008-12-19 12:20:00,14.33,14.39,14.31,14.39,128700.0,14.33,14.39,14.31,14.39,128700.0
2008-12-19 12:30:00,14.39,14.45,14.38,14.41,99000.0,14.39,14.45,14.38,14.41,99000.0
2008-12-19 12:40:00,14.41,14.45,14.37,14.44,138600.0,14.41,14.45,14.37,14.44,138600.0
2008-12-19 12:50:00,14.43,14.44,14.39,14.42,38700.0,14.43,14.44,14.39,14.42,38700.0
2008-12-19 13:00:00,14.42,14.5,14.42,14.48,258300.0,14.42,14.5,14.42,14.48,258300.0
2008-12-19 13:10:00,14.48,14.54,14.46,14.54,81600.0,14.48,14.54,14.46,14.54,81600.0
2008-12-19 13:20:00,14.53,14.56,14.47,14.48,80700.0,14.53,14.56,14.47,14.48,80700.0
2008-12-19 13:30:00,14.48,14.53,14.45,14.48,56400.0,14.48,14.53,14.45,14.48,56400.0
2008-12-19 13:40:00,14.49,14.53,14.46,14.46,51600.0,14.49,14.53,14.46,14.46,51600.0
2008-12-19 13:50:00,14.46,14.48,14.4,14.46,77700.0,14.46,14.48,14.4,14.46,77700.0
2008-12-19 14:00:00,14.45,14.49,14.4,14.42,100500.0,14.45,14.49,14.4,14.42,100500.0
2008-12-19 14:10:00,14.43,14.47,14.4,14.46,78300.0,14.43,14.47,14.4,14.46,78300.0
2008-12-19 14:20:00,14.43,14.45,14.38,14.44,75900.0,14.43,14.45,14.38,14.44,75900.0
2008-12-19 14:30:00,14.44,14.48,14.43,14.47,69300.0,14.44,14.48,14.43,14.47,69300.0
2008-12-19 14:40:00,14.45,14.5,14.44,14.48,138000.0,14.45,14.5,14.44,14.48,138000.0
2008-12-19 14:50:00,14.48,14.5,14.4,14.43,150300.0,14.48,14.5,14.4,14.43,150300.0
2008-12-19 15:00:00,14.44,14.48,14.39,14.43,195300.0,14.44,14.48,14.39,14.43,195300.0
2008-12-19 15:10:00,14.42,14.47,14.38,14.41,188700.0,14.42,14.47,14.38,14.41,188700.0
2008-12-19 15:20:00,14.41,14.48,14.39,14.47,246600.0,14.41,14.48,14.39,14.47,246600.0
2008-12-19 15:30:00,14.48,14.49,14.37,14.4,246900.0,14.48,14.49,14.37,14.4,246900.0
2008-12-19 15:40:00,14.39,14.46,14.38,14.43,298500.0,14.39,14.46,14.38,14.43,298500.0
2008-12-19 15:50:00,14.43,14.57,14.43,14.57,782400.0,14.43,14.57,14.43,14.57,782400.0
2008-12-22 09:30:00,14.03,14.26,14.03,14.12,545100.0,14.03,14.26,14.03,14.12,545100.0
2008-12-22 09:40:00,14.11,14.12,14.03,14.07,463200.0,14.11,14.12,14.03,14.07,463200.0
2008-12-22 09:50:00,14.06,14.07,13.97,13.97,327300.0,14.06,14.07,13.97,13.97,327300.0
2008-12-22 10:00:00,13.98,14.03,13.91,14.03,344100.0,13.98,14.03,13.91,14.03,344100.0
2008-12-22 10:10:00,14.03,14.03,13.99,14.03,344100.0,14.03,14.03,13.99,14.03,344100.0
2008-12-22 10:20:00,14.03,14.07,13.97,14.0,265200.0,14.03,14.07,13.97,14.0,265200.0
2008-12-22 10:30:00,14.0,14.03,13.99,14.0,274500.0,14.0,14.03,13.99,14.0,274500.0
2008-12-22 10:40:00,14.0,14.02,13.98,14.01,505200.0,14.0,14.02,13.98,14.01,505200.0
2008-12-22 10:50:00,14.01,14.02,14.0,14.0,312000.0,14.01,14.02,14.0,14.0,312000.0
2008-12-22 11:00:00,14.0,14.0,13.91,14.0,221700.0,14.0,14.0,13.91,14.0,221700.0
2008-12-22 11:10:00,14.0,14.0,13.91,13.92,246000.0,14.0,14.0,13.91,13.92,246000.0
2008-12-22 11:20:00,13.92,13.99,13.9,13.99,238800.0,13.92,13.99,13.9,13.99,238800.0
2008-12-22 11:30:00,13.98,13.99,13.92,13.96,133800.0,13.98,13.99,13.92,13.96,133800.0
2008-12-22 11:40:00,13.96,13.97,13.91,13.92,121200.0,13.96,13.97,13.91,13.92,121200.0
2008-12-22 11:50:00,13.92,13.97,13.91,13.96,141900.0,13.92,13.97,13.91,13.96,141900.0
2008-12-22 12:00:00,13.95,13.99,13.93,13.94,85800.0,13.95,13.99,13.93,13.94,85800.0
2008-12-22 12:10:00,13.94,13.99,13.94,13.97,82800.0,13.94,13.99,13.94,13.97,82800.0
2008-12-22 12:20:00,13.97,13.99,13.92,13.95,89700.0,13.97,13.99,13.92,13.95,89700.0
2008-12-22 12:30:00,13.94,13.98,13.93,13.96,79800.0,13.94,13.98,13.93,13.96,79800.0
2008-12-22 12:40:00,13.96,14.01,13.96,13.99,184200.0,13.96,14.01,13.96,13.99,184200.0
2008-12-22 12:50:00,13.99,14.0,13.96,13.99,120600.0,13.99,14.0,13.96,13.99,120600.0
2008-12-22 13:00:00,13.98,14.0,13.94,13.95,174300.0,13.98,14.0,13.94,13.95,174300.0
2008-12-22 13:10:00,13.95,14.0,13.95,13.97,56100.0,13.95,14.0,13.95,13.97,56100.0
2008-12-22 13:20:00,13.97,14.0,13.97,13.99,57000.0,13.97,14.0,13.97,13.99,57000.0
2008-12-22 13:30:00,13.99,13.99,13.96,13.97,52500.0,13.99,13.99,13.96,13.97,52500.0
2008-12-22 13:40:00,13.97,13.99,13.95,13.96,79200.0,13.97,13.99,13.95,13.96,79200.0
2008-12-22 13:50:00,13.97,14.0,13.96,14.0,149100.0,13.97,14.0,13.96,14.0,149100.0
2008-12-22 14:00:00,13.99,14.0,13.96,13.99,127500.0,13.99,14.0,13.96,13.99,127500.0
2008-12-22 14:10:00,13.99,13.99,13.97,13.99,69000.0,13.99,13.99,13.97,13.99,69000.0
2008-12-22 14:20:00,13.99,13.99,13.94,13.95,92400.0,13.99,13.99,13.94,13.95,92400.0
2008-12-22 14:30:00,13.95,13.96,13.92,13.93,101700.0,13.95,13.96,13.92,13.93,101700.0
2008-12-22 14:40:00,13.93,13.97,13.93,13.97,125700.0,13.93,13.97,13.93,13.97,125700.0
2008-12-22 14:50:00,13.96,13.97,13.93,13.94,199200.0,13.96,13.97,13.93,13.94,199200.0
2008-12-22 15:00:00,13.93,13.99,13.91,13.94,251400.0,13.93,13.99,13.91,13.94,251400.0
2008-12-22 15:10:00,13.94,13.98,13.91,13.93,134400.0,13.94,13.98,13.91,13.93,134400.0
2008-12-22 15:20:00,13.93,13.97,13.92,13.94,125700.0,13.93,13.97,13.92,13.94,125700.0
2008-12-22 15:30:00,13.94,13.99,13.94,13.98,345600.0,13.94,13.99,13.94,13.98,345600.0
2008-12-22 15:40:00,13.98,14.07,13.97,14.01,403800.0,13.98,14.07,13.97,14.01,403800.0
2008-12-22 15:50:00,14.01,14.15,14.01,14.15,661500.0,14.01,14.15,14.01,14.15,661500.0
2008-12-23 09:30:00,14.15,14.19,13.97,14.03,266700.0,14.15,14.19,13.97,14.03,266700.0
2008-12-23 09:40:00,14.03,14.08,13.98,13.99,186300.0,14.03,14.08,13.98,13.99,186300.0
2008-12-23 09:50:00,13.99,14.01,13.97,14.0,218400.0,13.99,14.01,13.97,14.0,218400.0
2008-12-23 10:00:00,13.99,14.01,13.94,13.95,200400.0,13.99,14.01,13.94,13.95,200400.0
2008-12-23 10:10:00,13.94,13.98,13.94,13.94,180300.0,13.94,13.98,13.94,13.94,180300.0
2008-12-23 10:20:00,13.95,14.0,13.91,14.0,164400.0,13.95,14.0,13.91,14.0,164400.0
2008-12-23 10:30:00,14.0,14.02,13.97,13.99,135600.0,14.0,14.02,13.97,13.99,135600.0
2008-12-23 10:40:00,13.99,14.06,13.97,14.06,166800.0,13.99,14.06,13.97,14.06,166800.0
2008-12-23 10:50:00,14.06,14.06,14.02,14.02,261300.0,14.06,14.06,14.02,14.02,261300.0
2008-12-23 11:00:00,14.02,14.02,13.95,13.97,146400.0,14.02,14.02,13.95,13.97,146400.0
2008-12-23 11:10:00,13.97,14.03,13.97,13.98,150900.0,13.97,14.03,13.97,13.98,150900.0
2008-12-23 11:20:00,13.99,14.01,13.98,14.0,54600.0,13.99,14.01,13.98,14.0,54600.0
2008-12-23 11:30:00,14.0,14.0,13.97,13.99,118800.0,14.0,14.0,13.97,13.99,118800.0
2008-12-23 11:40:00,14.0,14.0,13.98,13.98,79500.0,14.0,14.0,13.98,13.98,79500.0
2008-12-23 11:50:00,13.98,13.98,13.86,13.87,148200.0,13.98,13.98,13.86,13.87,148200.0
2008-12-23 12:00:00,13.87,13.89,13.86,13.87,138300.0,13.87,13.89,13.86,13.87,138300.0
2008-12-23 12:10:00,13.87,13.88,13.84,13.84,84900.0,13.87,13.88,13.84,13.84,84900.0
2008-12-23 12:20:00,13.84,13.89,13.81,13.89,225600.0,13.84,13.89,13.81,13.89,225600.0
2008-12-23 12:30:00,13.89,13.96,13.84,13.85,135900.0,13.89,13.96,13.84,13.85,135900.0
2008-12-23 12:40:00,13.86,13.88,13.84,13.88,85500.0,13.86,13.88,13.84,13.88,85500.0
2008-12-23 12:50:00,13.88,13.96,13.88,13.94,193200.0,13.88,13.96,13.88,13.94,193200.0
2008-12-23 13:00:00,13.93,13.93,13.89,13.91,113100.0,13.93,13.93,13.89,13.91,113100.0
2008-12-23 13:10:00,13.92,13.95,13.92,13.93,47700.0,13.92,13.95,13.92,13.93,47700.0
2008-12-23 13:20:00,13.93,13.96,13.91,13.94,56700.0,13.93,13.96,13.91,13.94,56700.0
2008-12-23 13:30:00,13.94,13.96,13.92,13.93,84300.0,13.94,13.96,13.92,13.93,84300.0
2008-12-23 13:40:00,13.93,13.95,13.93,13.95,61200.0,13.93,13.95,13.93,13.95,61200.0
2008-12-23 13:50:00,13.95,13.98,13.94,13.98,109200.0,13.95,13.98,13.94,13.98,109200.0
2008-12-23 14:00:00,13.97,13.97,13.92,13.92,87900.0,13.97,13.97,13.92,13.92,87900.0
2008-12-23 14:10:00,13.92,13.92,13.87,13.89,165000.0,13.92,13.92,13.87,13.89,165000.0
2008-12-23 14:20:00,13.9,13.94,13.85,13.87,93000.0,13.9,13.94,13.85,13.87,93000.0
2008-12-23 14:30:00,13.87,13.88,13.77,13.81,148200.0,13.87,13.88,13.77,13.81,148200.0
2008-12-23 14:40:00,13.81,13.81,13.73,13.77,105900.0,13.81,13.81,13.73,13.77,105900.0
2008-12-23 14:50:00,13.78,13.83,13.76,13.83,81900.0,13.78,13.83,13.76,13.83,81900.0
2008-12-23 15:00:00,13.83,13.85,13.75,13.76,81000.0,13.83,13.85,13.75,13.76,81000.0
2008-12-23 15:10:00,13.77,13.92,13.77,13.87,102300.0,13.77,13.92,13.77,13.87,102300.0
2008-12-23 15:20:00,13.87,13.91,13.81,13.86,116400.0,13.87,13.91,13.81,13.86,116400.0
2008-12-23 15:30:00,13.87,13.92,13.81,13.82,150900.0,13.87,13.92,13.81,13.82,150900.0
2008-12-23 15:40:00,13.82,13.84,13.79,13.83,162900.0,13.82,13.84,13.79,13.83,162900.0
2008-12-23 15:50:00,13.84,13.86,13.79,13.83,219900.0,13.84,13.86,13.79,13.83,219900.0
2008-12-24 09:30:00,13.8,13.95,13.7,13.95,107100.0,13.8,13.95,13.7,13.95,107100.0
2008-12-24 09:40:00,13.95,13.97,13.9,13.92,73500.0,13.95,13.97,13.9,13.92,73500.0
2008-12-24 09:50:00,13.92,13.99,13.9,13.94,69300.0,13.92,13.99,13.9,13.94,69300.0
2008-12-24 10:00:00,13.94,13.94,13.9,13.94,64800.0,13.94,13.94,13.9,13.94,64800.0
2008-12-24 10:10:00,13.94,14.07,13.93,14.07,68100.0,13.94,14.07,13.93,14.07,68100.0
2008-12-24 10:20:00,14.07,14.07,13.96,13.96,72600.0,14.07,14.07,13.96,13.96,72600.0
2008-12-24 10:30:00,13.97,14.0,13.96,13.98,65400.0,13.97,14.0,13.96,13.98,65400.0
2008-12-24 10:40:00,13.98,13.98,13.96,13.97,42600.0,13.98,13.98,13.96,13.97,42600.0
2008-12-24 10:50:00,13.97,13.97,13.93,13.93,69900.0,13.97,13.97,13.93,13.93,69900.0
2008-12-24 11:00:00,13.93,13.93,13.9,13.9,54900.0,13.93,13.93,13.9,13.9,54900.0
2008-12-24 11:10:00,13.9,13.93,13.86,13.86,74400.0,13.9,13.93,13.86,13.86,74400.0
2008-12-24 11:20:00,13.86,13.86,13.8,13.85,102300.0,13.86,13.86,13.8,13.85,102300.0
2008-12-24 11:30:00,13.85,13.87,13.85,13.87,53400.0,13.85,13.87,13.85,13.87,53400.0
2008-12-24 11:40:00,13.87,13.89,13.87,13.87,54600.0,13.87,13.89,13.87,13.87,54600.0
2008-12-24 11:50:00,13.88,13.88,13.83,13.85,60000.0,13.88,13.88,13.83,13.85,60000.0
2008-12-24 12:00:00,13.85,13.85,13.79,13.8,94800.0,13.85,13.85,13.79,13.8,94800.0
2008-12-24 12:10:00,13.8,13.81,13.78,13.79,57300.0,13.8,13.81,13.78,13.79,57300.0
2008-12-24 12:20:00,13.78,13.79,13.78,13.79,60300.0,13.78,13.79,13.78,13.79,60300.0
2008-12-24 12:30:00,13.8,13.85,13.8,13.83,51900.0,13.8,13.85,13.8,13.83,51900.0
2008-12-24 12:40:00,13.83,13.83,13.76,13.77,96900.0,13.83,13.83,13.76,13.77,96900.0
2008-12-24 12:50:00,13.77,13.8,13.73,13.77,138000.0,13.77,13.8,13.73,13.77,138000.0
2008-12-26 09:30:00,13.73,13.99,13.7,13.97,57600.0,13.73,13.99,13.7,13.97,57600.0
2008-12-26 09:40:00,13.97,13.98,13.86,13.88,44100.0,13.97,13.98,13.86,13.88,44100.0
2008-12-26 09:50:00,13.87,13.91,13.86,13.89,66000.0,13.87,13.91,13.86,13.89,66000.0
2008-12-26 10:00:00,13.89,13.91,13.88,13.91,57900.0,13.89,13.91,13.88,13.91,57900.0
2008-12-26 10:10:00,13.91,13.98,13.91,13.98,42000.0,13.91,13.98,13.91,13.98,42000.0
2008-12-26 10:20:00,13.98,13.99,13.94,13.97,36600.0,13.98,13.99,13.94,13.97,36600.0
2008-12-26 10:30:00,13.98,13.99,13.95,13.97,35100.0,13.98,13.99,13.95,13.97,35100.0
2008-12-26 10:40:00,13.98,13.99,13.95,13.96,15900.0,13.98,13.99,13.95,13.96,15900.0
2008-12-26 10:50:00,13.97,14.01,13.96,14.0,26100.0,13.97,14.01,13.96,14.0,26100.0
2008-12-26 11:00:00,14.01,14.04,13.99,14.03,103500.0,14.01,14.04,13.99,14.03,103500.0
2008-12-26 11:10:00,14.03,14.03,14.0,14.0,72600.0,14.03,14.03,14.0,14.0,72600.0
2008-12-26 11:20:00,14.0,14.01,13.95,13.96,14700.0,14.0,14.01,13.95,13.96,14700.0
2008-12-26 11:30:00,13.96,13.97,13.93,13.93,39000.0,13.96,13.97,13.93,13.93,39000.0
2008-12-26 11:40:00,13.93,13.94,13.93,13.94,8100.0,13.93,13.94,13.93,13.94,8100.0
2008-12-26 11:50:00,13.94,13.94,13.93,13.93,22500.0,13.94,13.94,13.93,13.93,22500.0
2008-12-26 12:00:00,13.94,13.94,13.92,13.93,16800.0,13.94,13.94,13.92,13.93,16800.0
2008-12-26 12:10:00,13.93,13.94,13.92,13.92,36300.0,13.93,13.94,13.92,13.92,36300.0
2008-12-26 12:20:00,13.94,13.97,13.94,13.95,21900.0,13.94,13.97,13.94,13.95,21900.0
2008-12-26 12:30:00,13.95,13.95,13.94,13.95,7200.0,13.95,13.95,13.94,13.95,7200.0
2008-12-26 12:40:00,13.95,13.95,13.94,13.94,10500.0,13.95,13.95,13.94,13.94,10500.0
2008-12-26 12:50:00,13.94,13.94,13.92,13.94,19200.0,13.94,13.94,13.92,13.94,19200.0
2008-12-26 13:00:00,13.94,13.95,13.93,13.94,11100.0,13.94,13.95,13.93,13.94,11100.0
2008-12-26 13:10:00,13.94,13.96,13.93,13.94,11100.0,13.94,13.96,13.93,13.94,11100.0
2008-12-26 13:20:00,13.94,13.94,13.91,13.92,22500.0,13.94,13.94,13.91,13.92,22500.0
2008-12-26 13:30:00,13.91,13.93,13.91,13.92,14700.0,13.91,13.93,13.91,13.92,14700.0
2008-12-26 13:40:00,13.92,13.92,13.89,13.89,15300.0,13.92,13.92,13.89,13.89,15300.0
2008-12-26 13:50:00,13.9,13.92,13.88,13.92,21000.0,13.9,13.92,13.88,13.92,21000.0
2008-12-26 14:00:00,13.93,13.97,13.92,13.95,42900.0,13.93,13.97,13.92,13.95,42900.0
2008-12-26 14:10:00,13.95,13.96,13.94,13.94,6900.0,13.95,13.96,13.94,13.94,6900.0
2008-12-26 14:20:00,13.95,13.97,13.95,13.95,13200.0,13.95,13.97,13.95,13.95,13200.0
2008-12-26 14:30:00,13.96,13.96,13.93,13.95,35100.0,13.96,13.96,13.93,13.95,35100.0
2008-12-26 14:40:00,13.95,13.96,13.94,13.95,34800.0,13.95,13.96,13.94,13.95,34800.0
2008-12-26 14:50:00,13.95,13.95,13.93,13.94,21000.0,13.95,13.95,13.93,13.94,21000.0
2008-12-26 15:00:00,13.93,13.94,13.92,13.94,22800.0,13.93,13.94,13.92,13.94,22800.0
2008-12-26 15:10:00,13.94,13.95,13.93,13.94,32400.0,13.94,13.95,13.93,13.94,32400.0
2008-12-26 15:20:00,13.94,13.98,13.93,13.98,37500.0,13.94,13.98,13.93,13.98,37500.0
2008-12-26 15:30:00,13.98,13.99,13.96,13.97,36000.0,13.98,13.99,13.96,13.97,36000.0
2008-12-26 15:40:00,13.97,13.98,13.95,13.96,45000.0,13.97,13.98,13.95,13.96,45000.0
2008-12-26 15:50:00,13.96,13.97,13.92,13.96,83700.0,13.96,13.97,13.92,13.96,83700.0
2008-12-29 09:30:00,13.73,13.82,13.61,13.68,211800.0,13.73,13.82,13.61,13.68,211800.0
2008-12-29 09:40:00,13.7,13.71,13.64,13.67,98100.0,13.7,13.71,13.64,13.67,98100.0
2008-12-29 09:50:00,13.67,13.72,13.62,13.62,59400.0,13.67,13.72,13.62,13.62,59400.0
2008-12-29 10:00:00,13.62,13.64,13.6,13.63,74400.0,13.62,13.64,13.6,13.63,74400.0
2008-12-29 10:10:00,13.64,13.67,13.61,13.63,83400.0,13.64,13.67,13.61,13.63,83400.0
2008-12-29 10:20:00,13.62,13.67,13.62,13.67,39000.0,13.62,13.67,13.62,13.67,39000.0
2008-12-29 10:30:00,13.67,13.68,13.65,13.66,19800.0,13.67,13.68,13.65,13.66,19800.0
2008-12-29 10:40:00,13.67,13.69,13.61,13.67,50400.0,13.67,13.69,13.61,13.67,50400.0
2008-12-29 10:50:00,13.68,13.79,13.68,13.79,101100.0,13.68,13.79,13.68,13.79,101100.0
2008-12-29 11:00:00,13.77,13.77,13.72,13.73,43800.0,13.77,13.77,13.72,13.73,43800.0
2008-12-29 11:10:00,13.74,13.75,13.73,13.73,23100.0,13.74,13.75,13.73,13.73,23100.0
2008-12-29 11:20:00,13.74,13.74,13.71,13.71,7500.0,13.74,13.74,13.71,13.71,7500.0
2008-12-29 11:30:00,13.71,13.72,13.69,13.69,29400.0,13.71,13.72,13.69,13.69,29400.0
2008-12-29 11:40:00,13.69,13.7,13.66,13.66,17400.0,13.69,13.7,13.66,13.66,17400.0
2008-12-29 11:50:00,13.66,13.67,13.65,13.65,39000.0,13.66,13.67,13.65,13.65,39000.0
2008-12-29 12:00:00,13.65,13.67,13.65,13.65,54300.0,13.65,13.67,13.65,13.65,54300.0
2008-12-29 12:10:00,13.65,13.66,13.65,13.65,61200.0,13.65,13.66,13.65,13.65,61200.0
2008-12-29 12:20:00,13.66,13.67,13.61,13.62,135900.0,13.66,13.67,13.61,13.62,135900.0
2008-12-29 12:30:00,13.62,13.62,13.58,13.58,79200.0,13.62,13.62,13.58,13.58,79200.0
2008-12-29 12:40:00,13.58,13.6,13.58,13.58,10200.0,13.58,13.6,13.58,13.58,10200.0
2008-12-29 12:50:00,13.59,13.59,13.56,13.56,37800.0,13.59,13.59,13.56,13.56,37800.0
2008-12-29 13:00:00,13.55,13.56,13.53,13.56,28800.0,13.55,13.56,13.53,13.56,28800.0
2008-12-29 13:10:00,13.56,13.57,13.56,13.57,18900.0,13.56,13.57,13.56,13.57,18900.0
2008-12-29 13:20:00,13.57,13.58,13.56,13.56,28500.0,13.57,13.58,13.56,13.56,28500.0
2008-12-29 13:30:00,13.56,13.58,13.55,13.57,28800.0,13.56,13.58,13.55,13.57,28800.0
2008-12-29 13:40:00,13.57,13.6,13.55,13.57,84300.0,13.57,13.6,13.55,13.57,84300.0
2008-12-29 13:50:00,13.57,13.59,13.56,13.56,52800.0,13.57,13.59,13.56,13.56,52800.0
2008-12-29 14:00:00,13.56,13.57,13.55,13.56,49500.0,13.56,13.57,13.55,13.56,49500.0
2008-12-29 14:10:00,13.56,13.56,13.5,13.53,97500.0,13.56,13.56,13.5,13.53,97500.0
2008-12-29 14:20:00,13.53,13.55,13.51,13.54,64500.0,13.53,13.55,13.51,13.54,64500.0
2008-12-29 14:30:00,13.54,13.55,13.52,13.53,53700.0,13.54,13.55,13.52,13.53,53700.0
2008-12-29 14:40:00,13.53,13.55,13.53,13.53,48000.0,13.53,13.55,13.53,13.53,48000.0
2008-12-29 14:50:00,13.53,13.58,13.53,13.54,119100.0,13.53,13.58,13.53,13.54,119100.0
2008-12-29 15:00:00,13.54,13.59,13.53,13.55,273900.0,13.54,13.59,13.53,13.55,273900.0
2008-12-29 15:10:00,13.55,13.57,13.5,13.53,182400.0,13.55,13.57,13.5,13.53,182400.0
2008-12-29 15:20:00,13.52,13.55,13.51,13.52,110700.0,13.52,13.55,13.51,13.52,110700.0
2008-12-29 15:30:00,13.52,13.59,13.51,13.55,122400.0,13.52,13.59,13.51,13.55,122400.0
2008-12-29 15:40:00,13.55,13.59,13.53,13.59,186900.0,13.55,13.59,13.53,13.59,186900.0
2008-12-29 15:50:00,13.59,13.6,13.55,13.57,134700.0,13.59,13.6,13.55,13.57,134700.0
2008-12-30 09:30:00,13.53,13.79,13.5,13.54,142500.0,13.53,13.79,13.5,13.54,142500.0
2008-12-30 09:40:00,13.55,13.59,13.52,13.58,108900.0,13.55,13.59,13.52,13.58,108900.0
2008-12-30 09:50:00,13.59,13.62,13.55,13.56,84600.0,13.59,13.62,13.55,13.56,84600.0
2008-12-30 10:00:00,13.55,13.55,13.46,13.47,136500.0,13.55,13.55,13.46,13.47,136500.0
2008-12-30 10:10:00,13.47,13.49,13.45,13.48,99900.0,13.47,13.49,13.45,13.48,99900.0
2008-12-30 10:20:00,13.49,13.53,13.48,13.53,100200.0,13.49,13.53,13.48,13.53,100200.0
2008-12-30 10:30:00,13.53,13.57,13.53,13.55,131700.0,13.53,13.57,13.53,13.55,131700.0
2008-12-30 10:40:00,13.55,13.55,13.51,13.54,99000.0,13.55,13.55,13.51,13.54,99000.0
2008-12-30 10:50:00,13.54,13.54,13.47,13.47,163500.0,13.54,13.54,13.47,13.47,163500.0
2008-12-30 11:00:00,13.48,13.55,13.48,13.55,51000.0,13.48,13.55,13.48,13.55,51000.0
2008-12-30 11:10:00,13.55,13.56,13.52,13.55,62400.0,13.55,13.56,13.52,13.55,62400.0
2008-12-30 11:20:00,13.55,13.61,13.55,13.61,78600.0,13.55,13.61,13.55,13.61,78600.0
2008-12-30 11:30:00,13.61,13.64,13.61,13.61,96000.0,13.61,13.64,13.61,13.61,96000.0
2008-12-30 11:40:00,13.61,13.7,13.6,13.64,172200.0,13.61,13.7,13.6,13.64,172200.0
2008-12-30 11:50:00,13.64,13.65,13.63,13.63,68400.0,13.64,13.65,13.63,13.63,68400.0
2008-12-30 12:00:00,13.63,13.64,13.6,13.6,65100.0,13.63,13.64,13.6,13.6,65100.0
2008-12-30 12:10:00,13.6,13.63,13.58,13.63,81300.0,13.6,13.63,13.58,13.63,81300.0
2008-12-30 12:20:00,13.63,13.63,13.6,13.61,46500.0,13.63,13.63,13.6,13.61,46500.0
2008-12-30 12:30:00,13.62,13.63,13.57,13.58,57600.0,13.62,13.63,13.57,13.58,57600.0
2008-12-30 12:40:00,13.57,13.65,13.54,13.61,73800.0,13.57,13.65,13.54,13.61,73800.0
2008-12-30 12:50:00,13.6,13.64,13.6,13.63,45300.0,13.6,13.64,13.6,13.63,45300.0
2008-12-30 13:00:00,13.64,13.68,13.63,13.67,87300.0,13.64,13.68,13.63,13.67,87300.0
2008-12-30 13:10:00,13.67,13.67,13.58,13.59,48600.0,13.67,13.67,13.58,13.59,48600.0
2008-12-30 13:20:00,13.59,13.59,13.55,13.56,64200.0,13.59,13.59,13.55,13.56,64200.0
2008-12-30 13:30:00,13.56,13.56,13.48,13.48,83700.0,13.56,13.56,13.48,13.48,83700.0
2008-12-30 13:40:00,13.48,13.52,13.48,13.51,72600.0,13.48,13.52,13.48,13.51,72600.0
2008-12-30 13:50:00,13.52,13.54,13.46,13.47,88500.0,13.52,13.54,13.46,13.47,88500.0
2008-12-30 14:00:00,13.47,13.52,13.43,13.52,129600.0,13.47,13.52,13.43,13.52,129600.0
2008-12-30 14:10:00,13.51,13.55,13.51,13.54,85800.0,13.51,13.55,13.51,13.54,85800.0
2008-12-30 14:20:00,13.53,13.6,13.53,13.59,65400.0,13.53,13.6,13.53,13.59,65400.0
2008-12-30 14:30:00,13.6,13.63,13.58,13.6,56700.0,13.6,13.63,13.58,13.6,56700.0
2008-12-30 14:40:00,13.59,13.61,13.58,13.6,60600.0,13.59,13.61,13.58,13.6,60600.0
2008-12-30 14:50:00,13.6,13.61,13.58,13.59,50700.0,13.6,13.61,13.58,13.59,50700.0
2008-12-30 15:00:00,13.6,13.63,13.59,13.6,84900.0,13.6,13.63,13.59,13.6,84900.0
2008-12-30 15:10:00,13.59,13.6,13.56,13.59,99600.0,13.59,13.6,13.56,13.59,99600.0
2008-12-30 15:20:00,13.59,13.61,13.57,13.58,120300.0,13.59,13.61,13.57,13.58,120300.0
2008-12-30 15:30:00,13.59,13.59,13.54,13.57,174600.0,13.59,13.59,13.54,13.57,174600.0
2008-12-30 15:40:00,13.57,13.61,13.55,13.57,217800.0,13.57,13.61,13.55,13.57,217800.0
2008-12-30 15:50:00,13.58,13.64,13.57,13.61,649800.0,13.58,13.64,13.57,13.61,649800.0
2008-12-31 09:30:00,13.51,13.77,13.51,13.75,121800.0,13.51,13.77,13.51,13.75,121800.0
2008-12-31 09:40:00,13.75,13.88,13.72,13.86,107400.0,13.75,13.88,13.72,13.86,107400.0
2008-12-31 09:50:00,13.85,13.85,13.77,13.78,90900.0,13.85,13.85,13.77,13.78,90900.0
2008-12-31 10:00:00,13.78,13.85,13.77,13.82,94500.0,13.78,13.85,13.77,13.82,94500.0
2008-12-31 10:10:00,13.81,13.82,13.75,13.79,108300.0,13.81,13.82,13.75,13.79,108300.0
2008-12-31 10:20:00,13.79,13.83,13.77,13.81,59100.0,13.79,13.83,13.77,13.81,59100.0
2008-12-31 10:30:00,13.81,13.83,13.79,13.81,176100.0,13.81,13.83,13.79,13.81,176100.0
2008-12-31 10:40:00,13.81,13.82,13.76,13.76,111900.0,13.81,13.82,13.76,13.76,111900.0
2008-12-31 10:50:00,13.77,13.81,13.76,13.8,65100.0,13.77,13.81,13.76,13.8,65100.0
2008-12-31 11:00:00,13.8,13.8,13.76,13.78,68400.0,13.8,13.8,13.76,13.78,68400.0
2008-12-31 11:10:00,13.78,13.83,13.78,13.81,120900.0,13.78,13.83,13.78,13.81,120900.0
2008-12-31 11:20:00,13.82,13.83,13.79,13.81,140400.0,13.82,13.83,13.79,13.81,140400.0
2008-12-31 11:30:00,13.8,13.88,13.8,13.85,94200.0,13.8,13.88,13.8,13.85,94200.0
2008-12-31 11:40:00,13.84,13.86,13.8,13.82,53400.0,13.84,13.86,13.8,13.82,53400.0
2008-12-31 11:50:00,13.82,13.88,13.81,13.88,51300.0,13.82,13.88,13.81,13.88,51300.0
2008-12-31 12:00:00,13.88,13.97,13.88,13.97,94500.0,13.88,13.97,13.88,13.97,94500.0
2008-12-31 12:10:00,13.96,13.97,13.88,13.89,44400.0,13.96,13.97,13.88,13.89,44400.0
2008-12-31 12:20:00,13.89,13.9,13.84,13.84,47100.0,13.89,13.9,13.84,13.84,47100.0
2008-12-31 12:30:00,13.84,13.85,13.82,13.82,48300.0,13.84,13.85,13.82,13.82,48300.0
2008-12-31 12:40:00,13.82,13.88,13.82,13.87,71400.0,13.82,13.88,13.82,13.87,71400.0
2008-12-31 12:50:00,13.88,13.89,13.87,13.89,17400.0,13.88,13.89,13.87,13.89,17400.0
2008-12-31 13:00:00,13.89,13.92,13.89,13.9,22500.0,13.89,13.92,13.89,13.9,22500.0
2008-12-31 13:10:00,13.9,13.9,13.86,13.88,25500.0,13.9,13.9,13.86,13.88,25500.0
2008-12-31 13:20:00,13.88,13.89,13.81,13.82,41700.0,13.88,13.89,13.81,13.82,41700.0
2008-12-31 13:30:00,13.82,13.85,13.81,13.84,24000.0,13.82,13.85,13.81,13.84,24000.0
2008-12-31 13:40:00,13.84,13.84,13.81,13.82,24600.0,13.84,13.84,13.81,13.82,24600.0
2008-12-31 13:50:00,13.82,13.91,13.81,13.9,91500.0,13.82,13.91,13.81,13.9,91500.0
2008-12-31 14:00:00,13.9,13.96,13.9,13.93,66600.0,13.9,13.96,13.9,13.93,66600.0
2008-12-31 14:10:00,13.94,13.95,13.89,13.9,51000.0,13.94,13.95,13.89,13.9,51000.0
2008-12-31 14:20:00,13.9,13.91,13.85,13.86,49500.0,13.9,13.91,13.85,13.86,49500.0
2008-12-31 14:30:00,13.86,13.9,13.84,13.87,51000.0,13.86,13.9,13.84,13.87,51000.0
2008-12-31 14:40:00,13.88,13.89,13.85,13.88,44400.0,13.88,13.89,13.85,13.88,44400.0
2008-12-31 14:50:00,13.88,13.88,13.84,13.84,66600.0,13.88,13.88,13.84,13.84,66600.0
2008-12-31 15:00:00,13.85,13.95,13.85,13.89,155700.0,13.85,13.95,13.85,13.89,155700.0
2008-12-31 15:10:00,13.9,13.96,13.89,13.95,189300.0,13.9,13.96,13.89,13.95,189300.0
2008-12-31 15:20:00,13.96,13.98,13.9,13.97,201600.0,13.96,13.98,13.9,13.97,201600.0
2008-12-31 15:30:00,13.97,14.0,13.92,13.99,237900.0,13.97,14.0,13.92,13.99,237900.0
2008-12-31 15:40:00,14.0,14.0,13.85,13.86,461700.0,14.0,14.0,13.85,13.86,461700.0
2008-12-31 15:50:00,13.86,13.94,13.85,13.93,1174500.0,13.86,13.94,13.85,13.93,1174500.0
2009-01-02 09:30:00,13.97,14.0,13.87,13.96,105300.0,13.97,14.0,13.87,13.96,105300.0
2009-01-02 09:40:00,13.98,14.1,13.94,14.06,82200.0,13.98,14.1,13.94,14.06,82200.0
2009-01-02 09:50:00,14.06,14.06,13.9,13.99,85200.0,14.06,14.06,13.9,13.99,85200.0
2009-01-02 10:00:00,13.99,14.02,13.96,14.0,132000.0,13.99,14.02,13.96,14.0,132000.0
2009-01-02 10:10:00,14.0,14.09,13.99,14.06,140100.0,14.0,14.09,13.99,14.06,140100.0
2009-01-02 10:20:00,14.07,14.08,13.98,14.03,45900.0,14.07,14.08,13.98,14.03,45900.0
2009-01-02 10:30:00,14.04,14.16,14.04,14.16,125700.0,14.04,14.16,14.04,14.16,125700.0
2009-01-02 10:40:00,14.15,14.15,14.08,14.09,117000.0,14.15,14.15,14.08,14.09,117000.0
2009-01-02 10:50:00,14.09,14.16,14.07,14.15,122700.0,14.09,14.16,14.07,14.15,122700.0
2009-01-02 11:00:00,14.14,14.16,14.08,14.09,72300.0,14.14,14.16,14.08,14.09,72300.0
2009-01-02 11:10:00,14.09,14.09,14.05,14.05,133200.0,14.09,14.09,14.05,14.05,133200.0
2009-01-02 11:20:00,14.05,14.07,14.0,14.03,137100.0,14.05,14.07,14.0,14.03,137100.0
2009-01-02 11:30:00,14.03,14.06,14.01,14.02,90300.0,14.03,14.06,14.01,14.02,90300.0
2009-01-02 11:40:00,14.02,14.02,13.98,13.98,67200.0,14.02,14.02,13.98,13.98,67200.0
2009-01-02 11:50:00,13.98,14.0,13.94,13.96,54600.0,13.98,14.0,13.94,13.96,54600.0
2009-01-02 12:00:00,13.95,13.96,13.92,13.93,99300.0,13.95,13.96,13.92,13.93,99300.0
2009-01-02 12:10:00,13.93,13.94,13.91,13.94,91500.0,13.93,13.94,13.91,13.94,91500.0
2009-01-02 12:20:00,13.93,13.94,13.92,13.92,67500.0,13.93,13.94,13.92,13.92,67500.0
2009-01-02 12:30:00,13.93,14.01,13.92,14.01,69000.0,13.93,14.01,13.92,14.01,69000.0
2009-01-02 12:40:00,14.01,14.03,13.97,13.99,57900.0,14.01,14.03,13.97,13.99,57900.0
2009-01-02 12:50:00,13.98,13.98,13.93,13.95,43800.0,13.98,13.98,13.93,13.95,43800.0
2009-01-02 13:00:00,13.95,13.96,13.94,13.96,33000.0,13.95,13.96,13.94,13.96,33000.0
2009-01-02 13:10:00,13.95,13.98,13.95,13.97,40500.0,13.95,13.98,13.95,13.97,40500.0
2009-01-02 13:20:00,13.97,14.03,13.96,14.02,62100.0,13.97,14.03,13.96,14.02,62100.0
2009-01-02 13:30:00,14.03,14.03,13.98,14.0,81600.0,14.03,14.03,13.98,14.0,81600.0
2009-01-02 13:40:00,14.0,14.03,13.98,14.0,87000.0,14.0,14.03,13.98,14.0,87000.0
2009-01-02 13:50:00,13.99,14.01,13.99,14.0,196500.0,13.99,14.01,13.99,14.0,196500.0
2009-01-02 14:00:00,13.99,14.01,13.96,13.99,113100.0,13.99,14.01,13.96,13.99,113100.0
2009-01-02 14:10:00,13.99,14.01,13.96,13.97,162900.0,13.99,14.01,13.96,13.97,162900.0
2009-01-02 14:20:00,13.97,14.01,13.96,14.0,101700.0,13.97,14.01,13.96,14.0,101700.0
2009-01-02 14:30:00,14.0,14.04,13.98,14.0,110100.0,14.0,14.04,13.98,14.0,110100.0
2009-01-02 14:40:00,14.0,14.05,14.0,14.0,114900.0,14.0,14.05,14.0,14.0,114900.0
2009-01-02 14:50:00,14.0,14.05,13.99,14.05,71400.0,14.0,14.05,13.99,14.05,71400.0
2009-01-02 15:00:00,14.05,14.08,13.99,14.0,135600.0,14.05,14.08,13.99,14.0,135600.0
2009-01-02 15:10:00,14.0,14.04,13.98,14.01,63300.0,14.0,14.04,13.98,14.01,63300.0
2009-01-02 15:20:00,14.01,14.02,13.97,14.0,72900.0,14.01,14.02,13.97,14.0,72900.0
2009-01-02 15:30:00,14.01,14.01,13.98,14.0,134700.0,14.01,14.01,13.98,14.0,134700.0
2009-01-02 15:40:00,14.0,14.04,13.99,14.01,181800.0,14.0,14.04,13.99,14.01,181800.0
2009-01-02 15:50:00,14.01,14.06,14.0,14.0,279300.0,14.01,14.06,14.0,14.0,279300.0
2009-01-05 09:30:00,14.08,14.15,13.92,14.09,178500.0,14.08,14.15,13.92,14.09,178500.0
2009-01-05 09:40:00,14.1,14.12,13.97,13.99,149700.0,14.1,14.12,13.97,13.99,149700.0
2009-01-05 09:50:00,13.99,14.0,13.92,13.99,125400.0,13.99,14.0,13.92,13.99,125400.0
2009-01-05 10:00:00,13.99,14.06,13.95,14.06,219600.0,13.99,14.06,13.95,14.06,219600.0
2009-01-05 10:10:00,14.06,14.06,13.99,13.99,125400.0,14.06,14.06,13.99,13.99,125400.0
2009-01-05 10:20:00,13.98,14.01,13.95,13.99,156000.0,13.98,14.01,13.95,13.99,156000.0
2009-01-05 10:30:00,13.99,14.01,13.93,13.97,191400.0,13.99,14.01,13.93,13.97,191400.0
2009-01-05 10:40:00,13.98,14.03,13.96,13.99,130800.0,13.98,14.03,13.96,13.99,130800.0
2009-01-05 10:50:00,14.0,14.0,13.95,13.95,105900.0,14.0,14.0,13.95,13.95,105900.0
2009-01-05 11:00:00,13.96,14.0,13.95,14.0,73800.0,13.96,14.0,13.95,14.0,73800.0
2009-01-05 11:10:00,14.0,14.01,13.96,13.97,94800.0,14.0,14.01,13.96,13.97,94800.0
2009-01-05 11:20:00,13.97,13.97,13.92,13.93,95400.0,13.97,13.97,13.92,13.93,95400.0
2009-01-05 11:30:00,13.93,13.95,13.89,13.89,101400.0,13.93,13.95,13.89,13.89,101400.0
2009-01-05 11:40:00,13.9,13.94,13.89,13.94,66900.0,13.9,13.94,13.89,13.94,66900.0
2009-01-05 11:50:00,13.94,13.94,13.86,13.86,91500.0,13.94,13.94,13.86,13.86,91500.0
2009-01-05 12:00:00,13.86,13.88,13.85,13.88,97800.0,13.86,13.88,13.85,13.88,97800.0
2009-01-05 12:10:00,13.88,13.92,13.83,13.9,227100.0,13.88,13.92,13.83,13.9,227100.0
2009-01-05 12:20:00,13.9,13.91,13.82,13.83,126000.0,13.9,13.91,13.82,13.83,126000.0
2009-01-05 12:30:00,13.83,13.84,13.79,13.79,112500.0,13.83,13.84,13.79,13.79,112500.0
2009-01-05 12:40:00,13.8,13.81,13.75,13.77,150600.0,13.8,13.81,13.75,13.77,150600.0
2009-01-05 12:50:00,13.77,13.84,13.75,13.84,195900.0,13.77,13.84,13.75,13.84,195900.0
2009-01-05 13:00:00,13.84,13.94,13.84,13.9,155100.0,13.84,13.94,13.84,13.9,155100.0
2009-01-05 13:10:00,13.9,13.95,13.89,13.94,162000.0,13.9,13.95,13.89,13.94,162000.0
2009-01-05 13:20:00,13.94,14.0,13.94,13.99,143100.0,13.94,14.0,13.94,13.99,143100.0
2009-01-05 13:30:00,13.99,14.0,13.92,13.93,195000.0,13.99,14.0,13.92,13.93,195000.0
2009-01-05 13:40:00,13.93,13.96,13.91,13.93,105900.0,13.93,13.96,13.91,13.93,105900.0
2009-01-05 13:50:00,13.94,14.0,13.92,13.99,85800.0,13.94,14.0,13.92,13.99,85800.0
2009-01-05 14:00:00,13.99,14.03,13.98,14.0,121500.0,13.99,14.03,13.98,14.0,121500.0
2009-01-05 14:10:00,14.0,14.02,13.94,13.95,93300.0,14.0,14.02,13.94,13.95,93300.0
2009-01-05 14:20:00,13.94,13.97,13.89,13.92,111300.0,13.94,13.97,13.89,13.92,111300.0
2009-01-05 14:30:00,13.93,13.95,13.91,13.93,80700.0,13.93,13.95,13.91,13.93,80700.0
2009-01-05 14:40:00,13.93,13.97,13.85,13.88,94200.0,13.93,13.97,13.85,13.88,94200.0
2009-01-05 14:50:00,13.89,13.92,13.88,13.91,117600.0,13.89,13.92,13.88,13.91,117600.0
2009-01-05 15:00:00,13.91,13.96,13.91,13.92,134100.0,13.91,13.96,13.91,13.92,134100.0
2009-01-05 15:10:00,13.92,13.95,13.88,13.89,146100.0,13.92,13.95,13.88,13.89,146100.0
2009-01-05 15:20:00,13.88,13.91,13.85,13.89,179400.0,13.88,13.91,13.85,13.89,179400.0
2009-01-05 15:30:00,13.89,13.95,13.87,13.93,168600.0,13.89,13.95,13.87,13.93,168600.0
2009-01-05 15:40:00,13.93,13.99,13.91,13.93,194100.0,13.93,13.99,13.91,13.93,194100.0
2009-01-05 15:50:00,13.93,13.99,13.91,13.95,306000.0,13.93,13.99,13.91,13.95,306000.0
2009-01-06 09:30:00,13.96,14.06,13.78,13.82,210000.0,13.96,14.06,13.78,13.82,210000.0
2009-01-06 09:40:00,13.82,13.89,13.76,13.87,70200.0,13.82,13.89,13.76,13.87,70200.0
2009-01-06 09:50:00,13.88,13.99,13.8,13.97,118200.0,13.88,13.99,13.8,13.97,118200.0
2009-01-06 10:00:00,13.98,14.0,13.81,13.81,185400.0,13.98,14.0,13.81,13.81,185400.0
2009-01-06 10:10:00,13.8,13.81,13.65,13.74,206100.0,13.8,13.81,13.65,13.74,206100.0
2009-01-06 10:20:00,13.74,13.77,13.65,13.67,111900.0,13.74,13.77,13.65,13.67,111900.0
2009-01-06 10:30:00,13.68,13.73,13.65,13.66,113400.0,13.68,13.73,13.65,13.66,113400.0
2009-01-06 10:40:00,13.67,13.68,13.48,13.49,384300.0,13.67,13.68,13.48,13.49,384300.0
2009-01-06 10:50:00,13.49,13.52,13.45,13.48,327900.0,13.49,13.52,13.45,13.48,327900.0
2009-01-06 11:00:00,13.49,13.5,13.39,13.4,404700.0,13.49,13.5,13.39,13.4,404700.0
2009-01-06 11:10:00,13.4,13.41,13.35,13.39,241200.0,13.4,13.41,13.35,13.39,241200.0
2009-01-06 11:20:00,13.39,13.48,13.35,13.36,281100.0,13.39,13.48,13.35,13.36,281100.0
2009-01-06 11:30:00,13.35,13.44,13.35,13.4,216600.0,13.35,13.44,13.35,13.4,216600.0
2009-01-06 11:40:00,13.4,13.42,13.37,13.37,244200.0,13.4,13.42,13.37,13.37,244200.0
2009-01-06 11:50:00,13.37,13.39,13.36,13.37,163800.0,13.37,13.39,13.36,13.37,163800.0
2009-01-06 12:00:00,13.37,13.38,13.35,13.36,261000.0,13.37,13.38,13.35,13.36,261000.0
2009-01-06 12:10:00,13.36,13.36,13.32,13.35,267600.0,13.36,13.36,13.32,13.35,267600.0
2009-01-06 12:20:00,13.35,13.37,13.33,13.35,105000.0,13.35,13.37,13.33,13.35,105000.0
2009-01-06 12:30:00,13.36,13.37,13.33,13.33,186000.0,13.36,13.37,13.33,13.33,186000.0
2009-01-06 12:40:00,13.34,13.34,13.29,13.3,174600.0,13.34,13.34,13.29,13.3,174600.0
2009-01-06 12:50:00,13.31,13.31,13.26,13.27,142800.0,13.31,13.31,13.26,13.27,142800.0
2009-01-06 13:00:00,13.27,13.28,13.22,13.26,163200.0,13.27,13.28,13.22,13.26,163200.0
2009-01-06 13:10:00,13.25,13.26,13.2,13.21,213600.0,13.25,13.26,13.2,13.21,213600.0
2009-01-06 13:20:00,13.22,13.26,13.21,13.24,380700.0,13.22,13.26,13.21,13.24,380700.0
2009-01-06 13:30:00,13.24,13.37,13.24,13.33,213300.0,13.24,13.37,13.24,13.33,213300.0
2009-01-06 13:40:00,13.33,13.4,13.32,13.4,233100.0,13.33,13.4,13.32,13.4,233100.0
2009-01-06 13:50:00,13.41,13.42,13.37,13.37,195900.0,13.41,13.42,13.37,13.37,195900.0
2009-01-06 14:00:00,13.37,13.39,13.31,13.35,261000.0,13.37,13.39,13.31,13.35,261000.0
2009-01-06 14:10:00,13.35,13.41,13.33,13.37,159300.0,13.35,13.41,13.33,13.37,159300.0
2009-01-06 14:20:00,13.38,13.4,13.32,13.33,392100.0,13.38,13.4,13.32,13.33,392100.0
2009-01-06 14:30:00,13.33,13.35,13.31,13.32,423600.0,13.33,13.35,13.31,13.32,423600.0
2009-01-06 14:40:00,13.32,13.35,13.31,13.33,286800.0,13.32,13.35,13.31,13.33,286800.0
2009-01-06 14:50:00,13.33,13.35,13.32,13.35,273000.0,13.33,13.35,13.32,13.35,273000.0
2009-01-06 15:00:00,13.35,13.38,13.33,13.34,286500.0,13.35,13.38,13.33,13.34,286500.0
2009-01-06 15:10:00,13.34,13.38,13.32,13.33,329400.0,13.34,13.38,13.32,13.33,329400.0
2009-01-06 15:20:00,13.33,13.35,13.29,13.3,364500.0,13.33,13.35,13.29,13.3,364500.0
2009-01-06 15:30:00,13.3,13.34,13.28,13.3,322800.0,13.3,13.34,13.28,13.3,322800.0
2009-01-06 15:40:00,13.29,13.32,13.26,13.26,469500.0,13.29,13.32,13.26,13.26,469500.0
2009-01-06 15:50:00,13.26,13.29,13.17,13.21,1222800.0,13.26,13.29,13.17,13.21,1222800.0
2009-01-07 09:30:00,13.69,13.71,13.5,13.64,573900.0,13.69,13.71,13.5,13.64,573900.0
2009-01-07 09:40:00,13.65,13.77,13.57,13.75,562200.0,13.65,13.77,13.57,13.75,562200.0
2009-01-07 09:50:00,13.75,13.79,13.74,13.78,390300.0,13.75,13.79,13.74,13.78,390300.0
2009-01-07 10:00:00,13.78,13.79,13.74,13.78,390000.0,13.78,13.79,13.74,13.78,390000.0
2009-01-07 10:10:00,13.78,13.96,13.78,13.96,534600.0,13.78,13.96,13.78,13.96,534600.0
2009-01-07 10:20:00,13.95,14.04,13.92,13.99,513300.0,13.95,14.04,13.92,13.99,513300.0
2009-01-07 10:30:00,13.99,14.01,13.96,13.99,433500.0,13.99,14.01,13.96,13.99,433500.0
2009-01-07 10:40:00,14.0,14.04,13.99,14.01,531000.0,14.0,14.04,13.99,14.01,531000.0
2009-01-07 10:50:00,14.01,14.02,13.92,13.99,328800.0,14.01,14.02,13.92,13.99,328800.0
2009-01-07 11:00:00,13.99,14.01,13.96,14.0,300900.0,13.99,14.01,13.96,14.0,300900.0
2009-01-07 11:10:00,14.0,14.0,13.97,13.98,305100.0,14.0,14.0,13.97,13.98,305100.0
2009-01-07 11:20:00,13.98,14.0,13.97,14.0,223800.0,13.98,14.0,13.97,14.0,223800.0
2009-01-07 11:30:00,14.0,14.0,13.98,13.98,172500.0,14.0,14.0,13.98,13.98,172500.0
2009-01-07 11:40:00,13.98,14.06,13.97,14.01,292200.0,13.98,14.06,13.97,14.01,292200.0
2009-01-07 11:50:00,14.0,14.02,13.98,14.02,179400.0,14.0,14.02,13.98,14.02,179400.0
2009-01-07 12:00:00,14.02,14.07,13.99,14.07,173400.0,14.02,14.07,13.99,14.07,173400.0
2009-01-07 12:10:00,14.07,14.07,14.02,14.06,201000.0,14.07,14.07,14.02,14.06,201000.0
2009-01-07 12:20:00,14.07,14.07,14.0,14.05,111900.0,14.07,14.07,14.0,14.05,111900.0
2009-01-07 12:30:00,14.06,14.06,14.01,14.04,132300.0,14.06,14.06,14.01,14.04,132300.0
2009-01-07 12:40:00,14.03,14.05,13.99,14.0,169500.0,14.03,14.05,13.99,14.0,169500.0
2009-01-07 12:50:00,14.0,14.0,13.89,13.9,189900.0,14.0,14.0,13.89,13.9,189900.0
2009-01-07 13:00:00,13.9,13.95,13.88,13.94,77700.0,13.9,13.95,13.88,13.94,77700.0
2009-01-07 13:10:00,13.95,14.0,13.95,14.0,75300.0,13.95,14.0,13.95,14.0,75300.0
2009-01-07 13:20:00,14.0,14.01,13.98,13.98,122100.0,14.0,14.01,13.98,13.98,122100.0
2009-01-07 13:30:00,13.98,14.0,13.94,13.94,60900.0,13.98,14.0,13.94,13.94,60900.0
2009-01-07 13:40:00,13.94,13.94,13.91,13.92,131400.0,13.94,13.94,13.91,13.92,131400.0
2009-01-07 13:50:00,13.92,13.93,13.88,13.9,107400.0,13.92,13.93,13.88,13.9,107400.0
2009-01-07 14:00:00,13.9,13.91,13.87,13.88,161700.0,13.9,13.91,13.87,13.88,161700.0
2009-01-07 14:10:00,13.88,13.9,13.87,13.87,113400.0,13.88,13.9,13.87,13.87,113400.0
2009-01-07 14:20:00,13.87,13.88,13.83,13.87,122700.0,13.87,13.88,13.83,13.87,122700.0
2009-01-07 14:30:00,13.88,13.88,13.84,13.84,111900.0,13.88,13.88,13.84,13.84,111900.0
2009-01-07 14:40:00,13.84,13.87,13.82,13.83,121800.0,13.84,13.87,13.82,13.83,121800.0
2009-01-07 14:50:00,13.83,13.83,13.79,13.8,144600.0,13.83,13.83,13.79,13.8,144600.0
2009-01-07 15:00:00,13.8,13.82,13.72,13.73,157500.0,13.8,13.82,13.72,13.73,157500.0
2009-01-07 15:10:00,13.73,13.83,13.71,13.83,268200.0,13.73,13.83,13.71,13.83,268200.0
2009-01-07 15:20:00,13.83,13.86,13.8,13.84,117600.0,13.83,13.86,13.8,13.84,117600.0
2009-01-07 15:30:00,13.84,13.88,13.77,13.79,157500.0,13.84,13.88,13.77,13.79,157500.0
2009-01-07 15:40:00,13.79,13.82,13.78,13.8,153600.0,13.79,13.82,13.78,13.8,153600.0
2009-01-07 15:50:00,13.81,13.85,13.79,13.84,352500.0,13.81,13.85,13.79,13.84,352500.0
2009-01-08 09:30:00,13.89,13.89,13.37,13.46,628800.0,13.89,13.89,13.37,13.46,628800.0
2009-01-08 09:40:00,13.46,13.64,13.42,13.6,342600.0,13.46,13.64,13.42,13.6,342600.0
2009-01-08 09:50:00,13.59,13.67,13.58,13.66,154500.0,13.59,13.67,13.58,13.66,154500.0
2009-01-08 10:00:00,13.66,13.73,13.62,13.72,139800.0,13.66,13.73,13.62,13.72,139800.0
2009-01-08 10:10:00,13.71,13.74,13.64,13.65,129900.0,13.71,13.74,13.64,13.65,129900.0
2009-01-08 10:20:00,13.65,13.7,13.64,13.68,234000.0,13.65,13.7,13.64,13.68,234000.0
2009-01-08 10:30:00,13.68,13.79,13.66,13.77,176400.0,13.68,13.79,13.66,13.77,176400.0
2009-01-08 10:40:00,13.77,13.86,13.75,13.85,225000.0,13.77,13.86,13.75,13.85,225000.0
2009-01-08 10:50:00,13.85,13.91,13.83,13.86,185400.0,13.85,13.91,13.83,13.86,185400.0
2009-01-08 11:00:00,13.88,13.94,13.85,13.86,145200.0,13.88,13.94,13.85,13.86,145200.0
2009-01-08 11:10:00,13.86,13.88,13.83,13.86,151800.0,13.86,13.88,13.83,13.86,151800.0
2009-01-08 11:20:00,13.86,13.88,13.82,13.82,139200.0,13.86,13.88,13.82,13.82,139200.0
2009-01-08 11:30:00,13.82,13.82,13.72,13.74,91200.0,13.82,13.82,13.72,13.74,91200.0
2009-01-08 11:40:00,13.74,13.79,13.74,13.78,66000.0,13.74,13.79,13.74,13.78,66000.0
2009-01-08 11:50:00,13.79,13.79,13.68,13.69,78600.0,13.79,13.79,13.68,13.69,78600.0
2009-01-08 12:00:00,13.69,13.72,13.66,13.68,142500.0,13.69,13.72,13.66,13.68,142500.0
2009-01-08 12:10:00,13.67,13.74,13.64,13.73,195300.0,13.67,13.74,13.64,13.73,195300.0
2009-01-08 12:20:00,13.73,13.78,13.73,13.78,74700.0,13.73,13.78,13.73,13.78,74700.0
2009-01-08 12:30:00,13.79,13.81,13.74,13.74,82200.0,13.79,13.81,13.74,13.74,82200.0
2009-01-08 12:40:00,13.74,13.82,13.74,13.8,85800.0,13.74,13.82,13.74,13.8,85800.0
2009-01-08 12:50:00,13.8,13.85,13.77,13.78,124800.0,13.8,13.85,13.77,13.78,124800.0
2009-01-08 13:00:00,13.78,13.78,13.72,13.74,167100.0,13.78,13.78,13.72,13.74,167100.0
2009-01-08 13:10:00,13.74,13.75,13.71,13.73,124200.0,13.74,13.75,13.71,13.73,124200.0
2009-01-08 13:20:00,13.73,13.79,13.72,13.74,120600.0,13.73,13.79,13.72,13.74,120600.0
2009-01-08 13:30:00,13.73,13.8,13.71,13.78,106200.0,13.73,13.8,13.71,13.78,106200.0
2009-01-08 13:40:00,13.78,13.84,13.78,13.8,113700.0,13.78,13.84,13.78,13.8,113700.0
2009-01-08 13:50:00,13.8,13.81,13.76,13.8,146100.0,13.8,13.81,13.76,13.8,146100.0
2009-01-08 14:00:00,13.81,13.86,13.78,13.82,117000.0,13.81,13.86,13.78,13.82,117000.0
2009-01-08 14:10:00,13.83,13.9,13.8,13.84,223800.0,13.83,13.9,13.8,13.84,223800.0
2009-01-08 14:20:00,13.85,13.86,13.8,13.8,165000.0,13.85,13.86,13.8,13.8,165000.0
2009-01-08 14:30:00,13.81,13.85,13.79,13.85,141900.0,13.81,13.85,13.79,13.85,141900.0
2009-01-08 14:40:00,13.85,13.92,13.84,13.86,168000.0,13.85,13.92,13.84,13.86,168000.0
2009-01-08 14:50:00,13.86,13.91,13.8,13.83,311100.0,13.86,13.91,13.8,13.83,311100.0
2009-01-08 15:00:00,13.83,13.87,13.77,13.79,440100.0,13.83,13.87,13.77,13.79,440100.0
2009-01-08 15:10:00,13.79,13.84,13.76,13.81,245100.0,13.79,13.84,13.76,13.81,245100.0
2009-01-08 15:20:00,13.8,13.84,13.75,13.82,219300.0,13.8,13.84,13.75,13.82,219300.0
2009-01-08 15:30:00,13.82,13.86,13.8,13.86,270000.0,13.82,13.86,13.8,13.86,270000.0
2009-01-08 15:40:00,13.86,13.91,13.86,13.9,379800.0,13.86,13.91,13.86,13.9,379800.0
2009-01-08 15:50:00,13.9,13.92,13.87,13.88,747300.0,13.9,13.92,13.87,13.88,747300.0
2009-01-09 09:30:00,13.89,13.98,13.75,13.76,143400.0,13.89,13.98,13.75,13.76,143400.0
2009-01-09 09:40:00,13.76,13.78,13.62,13.62,141900.0,13.76,13.78,13.62,13.62,141900.0
2009-01-09 09:50:00,13.62,13.66,13.48,13.65,201000.0,13.62,13.66,13.48,13.65,201000.0
2009-01-09 10:00:00,13.64,13.81,13.61,13.81,168300.0,13.64,13.81,13.61,13.81,168300.0
2009-01-09 10:10:00,13.81,13.83,13.72,13.77,173700.0,13.81,13.83,13.72,13.77,173700.0
2009-01-09 10:20:00,13.77,13.86,13.75,13.79,159300.0,13.77,13.86,13.75,13.79,159300.0
2009-01-09 10:30:00,13.79,13.82,13.73,13.81,120600.0,13.79,13.82,13.73,13.81,120600.0
2009-01-09 10:40:00,13.79,13.81,13.74,13.8,77700.0,13.79,13.81,13.74,13.8,77700.0
2009-01-09 10:50:00,13.79,13.81,13.73,13.76,75000.0,13.79,13.81,13.73,13.76,75000.0
2009-01-09 11:00:00,13.76,13.81,13.75,13.78,74100.0,13.76,13.81,13.75,13.78,74100.0
2009-01-09 11:10:00,13.78,13.78,13.72,13.75,63300.0,13.78,13.78,13.72,13.75,63300.0
2009-01-09 11:20:00,13.76,13.85,13.76,13.78,103200.0,13.76,13.85,13.76,13.78,103200.0
2009-01-09 11:30:00,13.78,13.82,13.77,13.8,72600.0,13.78,13.82,13.77,13.8,72600.0
2009-01-09 11:40:00,13.81,13.83,13.77,13.82,65100.0,13.81,13.83,13.77,13.82,65100.0
2009-01-09 11:50:00,13.81,13.86,13.81,13.83,69900.0,13.81,13.86,13.81,13.83,69900.0
2009-01-09 12:00:00,13.83,13.87,13.79,13.83,98100.0,13.83,13.87,13.79,13.83,98100.0
2009-01-09 12:10:00,13.83,13.84,13.8,13.82,56400.0,13.83,13.84,13.8,13.82,56400.0
2009-01-09 12:20:00,13.83,13.83,13.78,13.78,52800.0,13.83,13.83,13.78,13.78,52800.0
2009-01-09 12:30:00,13.77,13.84,13.77,13.8,37500.0,13.77,13.84,13.77,13.8,37500.0
2009-01-09 12:40:00,13.79,13.8,13.76,13.78,51600.0,13.79,13.8,13.76,13.78,51600.0
2009-01-09 12:50:00,13.78,13.78,13.75,13.75,15600.0,13.78,13.78,13.75,13.75,15600.0
2009-01-09 13:00:00,13.75,13.8,13.71,13.73,80100.0,13.75,13.8,13.71,13.73,80100.0
2009-01-09 13:10:00,13.72,13.73,13.68,13.72,26700.0,13.72,13.73,13.68,13.72,26700.0
2009-01-09 13:20:00,13.73,13.73,13.67,13.69,21900.0,13.73,13.73,13.67,13.69,21900.0
2009-01-09 13:30:00,13.69,13.73,13.67,13.7,55200.0,13.69,13.73,13.67,13.7,55200.0
2009-01-09 13:40:00,13.7,13.72,13.7,13.72,47700.0,13.7,13.72,13.7,13.72,47700.0
2009-01-09 13:50:00,13.72,13.74,13.72,13.73,99900.0,13.72,13.74,13.72,13.73,99900.0
2009-01-09 14:00:00,13.74,13.75,13.72,13.74,178800.0,13.74,13.75,13.72,13.74,178800.0
2009-01-09 14:10:00,13.73,13.76,13.7,13.74,132000.0,13.73,13.76,13.7,13.74,132000.0
2009-01-09 14:20:00,13.74,13.76,13.7,13.7,47700.0,13.74,13.76,13.7,13.7,47700.0
2009-01-09 14:30:00,13.72,13.76,13.71,13.72,69300.0,13.72,13.76,13.71,13.72,69300.0
2009-01-09 14:40:00,13.72,13.79,13.7,13.74,150300.0,13.72,13.79,13.7,13.74,150300.0
2009-01-09 14:50:00,13.74,13.78,13.72,13.73,77100.0,13.74,13.78,13.72,13.73,77100.0
2009-01-09 15:00:00,13.73,13.77,13.72,13.72,146400.0,13.73,13.77,13.72,13.72,146400.0
2009-01-09 15:10:00,13.72,13.75,13.7,13.73,164100.0,13.72,13.75,13.7,13.73,164100.0
2009-01-09 15:20:00,13.73,13.76,13.68,13.74,241500.0,13.73,13.76,13.68,13.74,241500.0
2009-01-09 15:30:00,13.74,13.77,13.68,13.69,255000.0,13.74,13.77,13.68,13.69,255000.0
2009-01-09 15:40:00,13.69,13.7,13.65,13.66,316800.0,13.69,13.7,13.65,13.66,316800.0
2009-01-09 15:50:00,13.67,13.71,13.63,13.63,733500.0,13.67,13.71,13.63,13.63,733500.0
2009-01-12 09:30:00,13.6,13.64,13.43,13.49,111300.0,13.6,13.64,13.43,13.49,111300.0
2009-01-12 09:40:00,13.48,13.59,13.48,13.59,185100.0,13.48,13.59,13.48,13.59,185100.0
2009-01-12 09:50:00,13.61,13.72,13.59,13.72,182100.0,13.61,13.72,13.59,13.72,182100.0
2009-01-12 10:00:00,13.71,13.78,13.69,13.76,103500.0,13.71,13.78,13.69,13.76,103500.0
2009-01-12 10:10:00,13.76,13.83,13.74,13.76,180300.0,13.76,13.83,13.74,13.76,180300.0
2009-01-12 10:20:00,13.77,13.8,13.73,13.78,150000.0,13.77,13.8,13.73,13.78,150000.0
2009-01-12 10:30:00,13.78,13.79,13.76,13.77,193200.0,13.78,13.79,13.76,13.77,193200.0
2009-01-12 10:40:00,13.77,13.8,13.76,13.76,230700.0,13.77,13.8,13.76,13.76,230700.0
2009-01-12 10:50:00,13.76,13.76,13.69,13.7,71400.0,13.76,13.76,13.69,13.7,71400.0
2009-01-12 11:00:00,13.69,13.74,13.69,13.71,58200.0,13.69,13.74,13.69,13.71,58200.0
2009-01-12 11:10:00,13.71,13.73,13.67,13.69,158700.0,13.71,13.73,13.67,13.69,158700.0
2009-01-12 11:20:00,13.69,13.69,13.64,13.66,94800.0,13.69,13.69,13.64,13.66,94800.0
2009-01-12 11:30:00,13.66,13.67,13.62,13.65,50700.0,13.66,13.67,13.62,13.65,50700.0
2009-01-12 11:40:00,13.65,13.71,13.65,13.7,54600.0,13.65,13.71,13.65,13.7,54600.0
2009-01-12 11:50:00,13.7,13.73,13.67,13.72,71100.0,13.7,13.73,13.67,13.72,71100.0
2009-01-12 12:00:00,13.72,13.75,13.71,13.74,56100.0,13.72,13.75,13.71,13.74,56100.0
2009-01-12 12:10:00,13.75,13.81,13.74,13.8,57600.0,13.75,13.81,13.74,13.8,57600.0
2009-01-12 12:20:00,13.8,13.81,13.78,13.8,65700.0,13.8,13.81,13.78,13.8,65700.0
2009-01-12 12:30:00,13.79,13.81,13.79,13.8,125400.0,13.79,13.81,13.79,13.8,125400.0
2009-01-12 12:40:00,13.8,13.81,13.77,13.78,48600.0,13.8,13.81,13.77,13.78,48600.0
2009-01-12 12:50:00,13.77,13.78,13.73,13.74,57000.0,13.77,13.78,13.73,13.74,57000.0
2009-01-12 13:00:00,13.74,13.8,13.74,13.79,30600.0,13.74,13.8,13.74,13.79,30600.0
2009-01-12 13:10:00,13.8,13.81,13.75,13.77,169800.0,13.8,13.81,13.75,13.77,169800.0
2009-01-12 13:20:00,13.77,13.8,13.75,13.78,72900.0,13.77,13.8,13.75,13.78,72900.0
2009-01-12 13:30:00,13.77,13.77,13.71,13.71,72600.0,13.77,13.77,13.71,13.71,72600.0
2009-01-12 13:40:00,13.71,13.74,13.71,13.73,93600.0,13.71,13.74,13.71,13.73,93600.0
2009-01-12 13:50:00,13.73,13.73,13.7,13.71,78600.0,13.73,13.73,13.7,13.71,78600.0
2009-01-12 14:00:00,13.7,13.7,13.67,13.68,70500.0,13.7,13.7,13.67,13.68,70500.0
2009-01-12 14:10:00,13.69,13.74,13.69,13.72,98400.0,13.69,13.74,13.69,13.72,98400.0
2009-01-12 14:20:00,13.72,13.74,13.7,13.7,98700.0,13.72,13.74,13.7,13.7,98700.0
2009-01-12 14:30:00,13.7,13.7,13.66,13.66,101400.0,13.7,13.7,13.66,13.66,101400.0
2009-01-12 14:40:00,13.66,13.67,13.57,13.63,68400.0,13.66,13.67,13.57,13.63,68400.0
2009-01-12 14:50:00,13.63,13.66,13.62,13.64,122100.0,13.63,13.66,13.62,13.64,122100.0
2009-01-12 15:00:00,13.63,13.66,13.57,13.63,123000.0,13.63,13.66,13.57,13.63,123000.0
2009-01-12 15:10:00,13.63,13.64,13.59,13.63,69900.0,13.63,13.64,13.59,13.63,69900.0
2009-01-12 15:20:00,13.62,13.72,13.62,13.65,206400.0,13.62,13.72,13.62,13.65,206400.0
2009-01-12 15:30:00,13.65,13.67,13.57,13.58,382500.0,13.65,13.67,13.57,13.58,382500.0
2009-01-12 15:40:00,13.59,13.68,13.56,13.67,280800.0,13.59,13.68,13.56,13.67,280800.0
2009-01-12 15:50:00,13.67,13.68,13.65,13.65,374400.0,13.67,13.68,13.65,13.65,374400.0
2009-01-13 09:30:00,13.58,13.83,13.47,13.8,115800.0,13.58,13.83,13.47,13.8,115800.0
2009-01-13 09:40:00,13.8,13.97,13.8,13.91,175200.0,13.8,13.97,13.8,13.91,175200.0
2009-01-13 09:50:00,13.92,13.94,13.82,13.85,118800.0,13.92,13.94,13.82,13.85,118800.0
2009-01-13 10:00:00,13.85,13.93,13.83,13.92,120600.0,13.85,13.93,13.83,13.92,120600.0
2009-01-13 10:10:00,13.92,13.95,13.91,13.94,136800.0,13.92,13.95,13.91,13.94,136800.0
2009-01-13 10:20:00,13.94,13.94,13.91,13.93,113400.0,13.94,13.94,13.91,13.93,113400.0
2009-01-13 10:30:00,13.93,13.95,13.85,13.87,105300.0,13.93,13.95,13.85,13.87,105300.0
2009-01-13 10:40:00,13.87,13.89,13.82,13.85,122400.0,13.87,13.89,13.82,13.85,122400.0
2009-01-13 10:50:00,13.85,13.92,13.84,13.9,150600.0,13.85,13.92,13.84,13.9,150600.0
2009-01-13 11:00:00,13.9,13.95,13.87,13.95,55800.0,13.9,13.95,13.87,13.95,55800.0
2009-01-13 11:10:00,13.95,13.97,13.9,13.96,224700.0,13.95,13.97,13.9,13.96,224700.0
2009-01-13 11:20:00,13.96,13.98,13.92,13.95,123600.0,13.96,13.98,13.92,13.95,123600.0
2009-01-13 11:30:00,13.94,13.96,13.91,13.91,83700.0,13.94,13.96,13.91,13.91,83700.0
2009-01-13 11:40:00,13.9,13.93,13.87,13.92,80100.0,13.9,13.93,13.87,13.92,80100.0
2009-01-13 11:50:00,13.92,13.96,13.9,13.95,108300.0,13.92,13.96,13.9,13.95,108300.0
2009-01-13 12:00:00,13.95,13.95,13.88,13.94,214500.0,13.95,13.95,13.88,13.94,214500.0
2009-01-13 12:10:00,13.94,13.94,13.85,13.87,74400.0,13.94,13.94,13.85,13.87,74400.0
2009-01-13 12:20:00,13.87,13.93,13.87,13.91,59100.0,13.87,13.93,13.87,13.91,59100.0
2009-01-13 12:30:00,13.92,13.94,13.9,13.91,66300.0,13.92,13.94,13.9,13.91,66300.0
2009-01-13 12:40:00,13.9,13.9,13.84,13.84,108300.0,13.9,13.9,13.84,13.84,108300.0
2009-01-13 12:50:00,13.84,13.87,13.81,13.81,59400.0,13.84,13.87,13.81,13.81,59400.0
2009-01-13 13:00:00,13.81,13.82,13.79,13.79,52800.0,13.81,13.82,13.79,13.79,52800.0
2009-01-13 13:10:00,13.79,13.8,13.76,13.76,55200.0,13.79,13.8,13.76,13.76,55200.0
2009-01-13 13:20:00,13.76,13.77,13.72,13.75,77100.0,13.76,13.77,13.72,13.75,77100.0
2009-01-13 13:30:00,13.75,13.75,13.67,13.68,65100.0,13.75,13.75,13.67,13.68,65100.0
2009-01-13 13:40:00,13.68,13.68,13.63,13.63,57000.0,13.68,13.68,13.63,13.63,57000.0
2009-01-13 13:50:00,13.63,13.68,13.63,13.67,57000.0,13.63,13.68,13.63,13.67,57000.0
2009-01-13 14:00:00,13.67,13.74,13.66,13.73,64800.0,13.67,13.74,13.66,13.73,64800.0
2009-01-13 14:10:00,13.73,13.75,13.72,13.72,36000.0,13.73,13.75,13.72,13.72,36000.0
2009-01-13 14:20:00,13.72,13.72,13.63,13.65,81000.0,13.72,13.72,13.63,13.65,81000.0
2009-01-13 14:30:00,13.64,13.74,13.64,13.72,78900.0,13.64,13.74,13.64,13.72,78900.0
2009-01-13 14:40:00,13.72,13.78,13.71,13.72,139500.0,13.72,13.78,13.71,13.72,139500.0
2009-01-13 14:50:00,13.71,13.76,13.69,13.69,179100.0,13.71,13.76,13.69,13.69,179100.0
2009-01-13 15:00:00,13.68,13.69,13.61,13.62,145500.0,13.68,13.69,13.61,13.62,145500.0
2009-01-13 15:10:00,13.62,13.72,13.62,13.67,142200.0,13.62,13.72,13.62,13.67,142200.0
2009-01-13 15:20:00,13.67,13.73,13.65,13.72,162300.0,13.67,13.73,13.65,13.72,162300.0
2009-01-13 15:30:00,13.72,13.77,13.63,13.74,234300.0,13.72,13.77,13.63,13.74,234300.0
2009-01-13 15:40:00,13.73,13.79,13.69,13.74,225300.0,13.73,13.79,13.69,13.74,225300.0
2009-01-13 15:50:00,13.75,13.77,13.69,13.73,384000.0,13.75,13.77,13.69,13.73,384000.0
2009-01-14 09:30:00,13.55,13.66,13.49,13.57,132300.0,13.55,13.66,13.49,13.57,132300.0
2009-01-14 09:40:00,13.57,13.65,13.54,13.57,182400.0,13.57,13.65,13.54,13.57,182400.0
2009-01-14 09:50:00,13.57,13.59,13.53,13.56,92700.0,13.57,13.59,13.53,13.56,92700.0
2009-01-14 10:00:00,13.56,13.61,13.56,13.58,70800.0,13.56,13.61,13.56,13.58,70800.0
2009-01-14 10:10:00,13.58,13.61,13.55,13.57,72900.0,13.58,13.61,13.55,13.57,72900.0
2009-01-14 10:20:00,13.57,13.63,13.55,13.61,67800.0,13.57,13.63,13.55,13.61,67800.0
2009-01-14 10:30:00,13.61,13.61,13.5,13.52,153900.0,13.61,13.61,13.5,13.52,153900.0
2009-01-14 10:40:00,13.52,13.56,13.48,13.52,147300.0,13.52,13.56,13.48,13.52,147300.0
2009-01-14 10:50:00,13.52,13.56,13.5,13.55,46500.0,13.52,13.56,13.5,13.55,46500.0
2009-01-14 11:00:00,13.55,13.59,13.55,13.57,79200.0,13.55,13.59,13.55,13.57,79200.0
2009-01-14 11:10:00,13.57,13.61,13.56,13.61,99000.0,13.57,13.61,13.56,13.61,99000.0
2009-01-14 11:20:00,13.61,13.64,13.6,13.62,88800.0,13.61,13.64,13.6,13.62,88800.0
2009-01-14 11:30:00,13.62,13.64,13.6,13.64,120000.0,13.62,13.64,13.6,13.64,120000.0
2009-01-14 11:40:00,13.63,13.66,13.58,13.61,60000.0,13.63,13.66,13.58,13.61,60000.0
2009-01-14 11:50:00,13.62,13.68,13.62,13.67,100500.0,13.62,13.68,13.62,13.67,100500.0
2009-01-14 12:00:00,13.67,13.67,13.6,13.62,49500.0,13.67,13.67,13.6,13.62,49500.0
2009-01-14 12:10:00,13.61,13.61,13.57,13.58,47700.0,13.61,13.61,13.57,13.58,47700.0
2009-01-14 12:20:00,13.58,13.6,13.56,13.58,83400.0,13.58,13.6,13.56,13.58,83400.0
2009-01-14 12:30:00,13.58,13.6,13.53,13.55,102300.0,13.58,13.6,13.53,13.55,102300.0
2009-01-14 12:40:00,13.54,13.59,13.54,13.57,79200.0,13.54,13.59,13.54,13.57,79200.0
2009-01-14 12:50:00,13.58,13.67,13.58,13.66,74100.0,13.58,13.67,13.58,13.66,74100.0
2009-01-14 13:00:00,13.67,13.67,13.61,13.63,54000.0,13.67,13.67,13.61,13.63,54000.0
2009-01-14 13:10:00,13.63,13.63,13.55,13.57,42300.0,13.63,13.63,13.55,13.57,42300.0
2009-01-14 13:20:00,13.58,13.6,13.57,13.58,130200.0,13.58,13.6,13.57,13.58,130200.0
2009-01-14 13:30:00,13.58,13.62,13.57,13.61,69300.0,13.58,13.62,13.57,13.61,69300.0
2009-01-14 13:40:00,13.62,13.67,13.61,13.67,104400.0,13.62,13.67,13.61,13.67,104400.0
2009-01-14 13:50:00,13.67,13.69,13.65,13.67,133200.0,13.67,13.69,13.65,13.67,133200.0
2009-01-14 14:00:00,13.67,13.67,13.6,13.64,78000.0,13.67,13.67,13.6,13.64,78000.0
2009-01-14 14:10:00,13.64,13.68,13.58,13.6,135300.0,13.64,13.68,13.58,13.6,135300.0
2009-01-14 14:20:00,13.6,13.64,13.57,13.62,159600.0,13.6,13.64,13.57,13.62,159600.0
2009-01-14 14:30:00,13.63,13.72,13.63,13.67,126900.0,13.63,13.72,13.63,13.67,126900.0
2009-01-14 14:40:00,13.66,13.68,13.63,13.65,130800.0,13.66,13.68,13.63,13.65,130800.0
2009-01-14 14:50:00,13.65,13.69,13.63,13.68,161100.0,13.65,13.69,13.63,13.68,161100.0
2009-01-14 15:00:00,13.68,13.68,13.6,13.62,181200.0,13.68,13.68,13.6,13.62,181200.0
2009-01-14 15:10:00,13.61,13.63,13.55,13.63,222900.0,13.61,13.63,13.55,13.63,222900.0
2009-01-14 15:20:00,13.63,13.68,13.61,13.63,395100.0,13.63,13.68,13.61,13.63,395100.0
2009-01-14 15:30:00,13.63,13.67,13.59,13.6,165900.0,13.63,13.67,13.59,13.6,165900.0
2009-01-14 15:40:00,13.6,13.67,13.57,13.67,190200.0,13.6,13.67,13.57,13.67,190200.0
2009-01-14 15:50:00,13.67,13.67,13.61,13.62,246600.0,13.67,13.67,13.61,13.62,246600.0
2009-01-15 09:30:00,13.96,14.0,13.69,13.88,385800.0,13.96,14.0,13.69,13.88,385800.0
2009-01-15 09:40:00,13.88,13.97,13.87,13.95,305700.0,13.88,13.97,13.87,13.95,305700.0
2009-01-15 09:50:00,13.94,14.16,13.94,14.14,764100.0,13.94,14.16,13.94,14.14,764100.0
2009-01-15 10:00:00,14.14,14.14,14.04,14.06,692100.0,14.14,14.14,14.04,14.06,692100.0
2009-01-15 10:10:00,14.06,14.08,13.98,14.04,561900.0,14.06,14.08,13.98,14.04,561900.0
2009-01-15 10:20:00,14.04,14.14,14.04,14.08,346800.0,14.04,14.14,14.04,14.08,346800.0
2009-01-15 10:30:00,14.08,14.14,14.07,14.1,176400.0,14.08,14.14,14.07,14.1,176400.0
2009-01-15 10:40:00,14.1,14.18,14.09,14.1,376800.0,14.1,14.18,14.09,14.1,376800.0
2009-01-15 10:50:00,14.1,14.23,14.1,14.13,379800.0,14.1,14.23,14.1,14.13,379800.0
2009-01-15 11:00:00,14.13,14.17,14.12,14.17,245100.0,14.13,14.17,14.12,14.17,245100.0
2009-01-15 11:10:00,14.16,14.18,14.05,14.05,212400.0,14.16,14.18,14.05,14.05,212400.0
2009-01-15 11:20:00,14.05,14.2,14.04,14.18,351000.0,14.05,14.2,14.04,14.18,351000.0
2009-01-15 11:30:00,14.18,14.22,14.17,14.21,159600.0,14.18,14.22,14.17,14.21,159600.0
2009-01-15 11:40:00,14.21,14.21,14.18,14.2,135600.0,14.21,14.21,14.18,14.2,135600.0
2009-01-15 11:50:00,14.2,14.25,14.2,14.21,136200.0,14.2,14.25,14.2,14.21,136200.0
2009-01-15 12:00:00,14.2,14.21,14.17,14.19,139800.0,14.2,14.21,14.17,14.19,139800.0
2009-01-15 12:10:00,14.19,14.25,14.18,14.25,199200.0,14.19,14.25,14.18,14.25,199200.0
2009-01-15 12:20:00,14.25,14.25,14.2,14.22,58800.0,14.25,14.25,14.2,14.22,58800.0
2009-01-15 12:30:00,14.22,14.25,14.15,14.15,136800.0,14.22,14.25,14.15,14.15,136800.0
2009-01-15 12:40:00,14.15,14.25,14.15,14.25,122100.0,14.15,14.25,14.15,14.25,122100.0
2009-01-15 12:50:00,14.25,14.29,14.24,14.29,168600.0,14.25,14.29,14.24,14.29,168600.0
2009-01-15 13:00:00,14.29,14.3,14.24,14.25,99300.0,14.29,14.3,14.24,14.25,99300.0
2009-01-15 13:10:00,14.26,14.27,14.2,14.24,113100.0,14.26,14.27,14.2,14.24,113100.0
2009-01-15 13:20:00,14.25,14.28,14.24,14.26,102600.0,14.25,14.28,14.24,14.26,102600.0
2009-01-15 13:30:00,14.27,14.33,14.27,14.33,153600.0,14.27,14.33,14.27,14.33,153600.0
2009-01-15 13:40:00,14.33,14.34,14.27,14.33,114000.0,14.33,14.34,14.27,14.33,114000.0
2009-01-15 13:50:00,14.33,14.47,14.33,14.44,189000.0,14.33,14.47,14.33,14.44,189000.0
2009-01-15 14:00:00,14.45,14.52,14.44,14.5,267900.0,14.45,14.52,14.44,14.5,267900.0
2009-01-15 14:10:00,14.51,14.54,14.44,14.49,222000.0,14.51,14.54,14.44,14.49,222000.0
2009-01-15 14:20:00,14.49,14.59,14.47,14.55,184500.0,14.49,14.59,14.47,14.55,184500.0
2009-01-15 14:30:00,14.57,14.62,14.54,14.61,161400.0,14.57,14.62,14.54,14.61,161400.0
2009-01-15 14:40:00,14.6,14.62,14.54,14.56,324900.0,14.6,14.62,14.54,14.56,324900.0
2009-01-15 14:50:00,14.56,14.57,14.47,14.48,224400.0,14.56,14.57,14.47,14.48,224400.0
2009-01-15 15:00:00,14.48,14.57,14.47,14.55,267000.0,14.48,14.57,14.47,14.55,267000.0
2009-01-15 15:10:00,14.57,14.61,14.52,14.6,221100.0,14.57,14.61,14.52,14.6,221100.0
2009-01-15 15:20:00,14.61,14.63,14.47,14.53,247500.0,14.61,14.63,14.47,14.53,247500.0
2009-01-15 15:30:00,14.53,14.53,14.38,14.5,469800.0,14.53,14.53,14.38,14.5,469800.0
2009-01-15 15:40:00,14.5,14.5,14.36,14.42,500100.0,14.5,14.5,14.36,14.42,500100.0
2009-01-15 15:50:00,14.41,14.54,14.41,14.52,567000.0,14.41,14.54,14.41,14.52,567000.0
2009-01-16 09:30:00,14.62,14.64,14.43,14.44,273600.0,14.62,14.64,14.43,14.44,273600.0
2009-01-16 09:40:00,14.44,14.59,14.42,14.45,193800.0,14.44,14.59,14.42,14.45,193800.0
2009-01-16 09:50:00,14.44,14.52,14.41,14.51,186300.0,14.44,14.52,14.41,14.51,186300.0
2009-01-16 10:00:00,14.51,14.51,14.42,14.45,108300.0,14.51,14.51,14.42,14.45,108300.0
2009-01-16 10:10:00,14.45,14.47,14.4,14.42,109500.0,14.45,14.47,14.4,14.42,109500.0
2009-01-16 10:20:00,14.41,14.55,14.41,14.49,139200.0,14.41,14.55,14.41,14.49,139200.0
2009-01-16 10:30:00,14.49,14.54,14.47,14.51,78900.0,14.49,14.54,14.47,14.51,78900.0
2009-01-16 10:40:00,14.52,14.52,14.43,14.46,79500.0,14.52,14.52,14.43,14.46,79500.0
2009-01-16 10:50:00,14.46,14.51,14.43,14.51,87900.0,14.46,14.51,14.43,14.51,87900.0
2009-01-16 11:00:00,14.52,14.56,14.49,14.53,75600.0,14.52,14.56,14.49,14.53,75600.0
2009-01-16 11:10:00,14.52,14.53,14.47,14.52,64500.0,14.52,14.53,14.47,14.52,64500.0
2009-01-16 11:20:00,14.53,14.55,14.48,14.51,73500.0,14.53,14.55,14.48,14.51,73500.0
2009-01-16 11:30:00,14.52,14.52,14.37,14.42,154800.0,14.52,14.52,14.37,14.42,154800.0
2009-01-16 11:40:00,14.41,14.45,14.38,14.43,91800.0,14.41,14.45,14.38,14.43,91800.0
2009-01-16 11:50:00,14.44,14.44,14.32,14.36,98400.0,14.44,14.44,14.32,14.36,98400.0
2009-01-16 12:00:00,14.37,14.38,14.32,14.33,108300.0,14.37,14.38,14.32,14.33,108300.0
2009-01-16 12:10:00,14.34,14.38,14.31,14.32,98700.0,14.34,14.38,14.31,14.32,98700.0
2009-01-16 12:20:00,14.32,14.34,14.29,14.3,55800.0,14.32,14.34,14.29,14.3,55800.0
2009-01-16 12:30:00,14.29,14.34,14.24,14.33,120000.0,14.29,14.34,14.24,14.33,120000.0
2009-01-16 12:40:00,14.32,14.37,14.31,14.32,75600.0,14.32,14.37,14.31,14.32,75600.0
2009-01-16 12:50:00,14.32,14.39,14.3,14.33,69000.0,14.32,14.39,14.3,14.33,69000.0
2009-01-16 13:00:00,14.34,14.39,14.33,14.33,57300.0,14.34,14.39,14.33,14.33,57300.0
2009-01-16 13:10:00,14.32,14.37,14.28,14.29,56400.0,14.32,14.37,14.28,14.29,56400.0
2009-01-16 13:20:00,14.3,14.35,14.29,14.34,55200.0,14.3,14.35,14.29,14.34,55200.0
2009-01-16 13:30:00,14.35,14.39,14.33,14.36,94500.0,14.35,14.39,14.33,14.36,94500.0
2009-01-16 13:40:00,14.35,14.36,14.3,14.32,101400.0,14.35,14.36,14.3,14.32,101400.0
2009-01-16 13:50:00,14.32,14.39,14.3,14.39,105600.0,14.32,14.39,14.3,14.39,105600.0
2009-01-16 14:00:00,14.39,14.43,14.35,14.37,89100.0,14.39,14.43,14.35,14.37,89100.0
2009-01-16 14:10:00,14.38,14.39,14.32,14.35,91800.0,14.38,14.39,14.32,14.35,91800.0
2009-01-16 14:20:00,14.35,14.39,14.32,14.37,103200.0,14.35,14.39,14.32,14.37,103200.0
2009-01-16 14:30:00,14.38,14.43,14.32,14.38,109500.0,14.38,14.43,14.32,14.38,109500.0
2009-01-16 14:40:00,14.39,14.43,14.33,14.38,162000.0,14.39,14.43,14.33,14.38,162000.0
2009-01-16 14:50:00,14.38,14.42,14.36,14.41,162900.0,14.38,14.42,14.36,14.41,162900.0
2009-01-16 15:00:00,14.42,14.42,14.34,14.39,120900.0,14.42,14.42,14.34,14.39,120900.0
2009-01-16 15:10:00,14.4,14.49,14.39,14.48,139800.0,14.4,14.49,14.39,14.48,139800.0
2009-01-16 15:20:00,14.47,14.49,14.4,14.4,103200.0,14.47,14.49,14.4,14.4,103200.0
2009-01-16 15:30:00,14.4,14.51,14.39,14.48,124800.0,14.4,14.51,14.39,14.48,124800.0
2009-01-16 15:40:00,14.47,14.49,14.42,14.46,174900.0,14.47,14.49,14.42,14.46,174900.0
2009-01-16 15:50:00,14.47,14.5,14.43,14.44,385800.0,14.47,14.5,14.43,14.44,385800.0
2009-01-20 09:30:00,14.41,14.44,14.2,14.38,322500.0,14.41,14.44,14.2,14.38,322500.0
2009-01-20 09:40:00,14.39,14.43,14.32,14.32,154500.0,14.39,14.43,14.32,14.32,154500.0
2009-01-20 09:50:00,14.32,14.37,14.31,14.33,171600.0,14.32,14.37,14.31,14.33,171600.0
2009-01-20 10:00:00,14.34,14.38,14.28,14.36,160800.0,14.34,14.38,14.28,14.36,160800.0
2009-01-20 10:10:00,14.35,14.43,14.34,14.39,150300.0,14.35,14.43,14.34,14.39,150300.0
2009-01-20 10:20:00,14.41,14.47,14.39,14.46,89700.0,14.41,14.47,14.39,14.46,89700.0
2009-01-20 10:30:00,14.45,14.47,14.36,14.39,67200.0,14.45,14.47,14.36,14.39,67200.0
2009-01-20 10:40:00,14.38,14.4,14.34,14.39,50400.0,14.38,14.4,14.34,14.39,50400.0
2009-01-20 10:50:00,14.38,14.43,14.33,14.35,72900.0,14.38,14.43,14.33,14.35,72900.0
2009-01-20 11:00:00,14.35,14.42,14.34,14.41,68700.0,14.35,14.42,14.34,14.41,68700.0
2009-01-20 11:10:00,14.41,14.43,14.37,14.38,74100.0,14.41,14.43,14.37,14.38,74100.0
2009-01-20 11:20:00,14.38,14.38,14.34,14.36,89700.0,14.38,14.38,14.34,14.36,89700.0
2009-01-20 11:30:00,14.36,14.48,14.34,14.46,194400.0,14.36,14.48,14.34,14.46,194400.0
2009-01-20 11:40:00,14.46,14.47,14.43,14.46,59100.0,14.46,14.47,14.43,14.46,59100.0
2009-01-20 11:50:00,14.45,14.45,14.32,14.34,97500.0,14.45,14.45,14.32,14.34,97500.0
2009-01-20 12:00:00,14.34,14.45,14.34,14.44,107100.0,14.34,14.45,14.34,14.44,107100.0
2009-01-20 12:10:00,14.44,14.5,14.41,14.41,137100.0,14.44,14.5,14.41,14.41,137100.0
2009-01-20 12:20:00,14.4,14.4,14.32,14.37,80700.0,14.4,14.4,14.32,14.37,80700.0
2009-01-20 12:30:00,14.37,14.45,14.36,14.4,53100.0,14.37,14.45,14.36,14.4,53100.0
2009-01-20 12:40:00,14.4,14.46,14.34,14.39,128100.0,14.4,14.46,14.34,14.39,128100.0
2009-01-20 12:50:00,14.41,14.43,14.34,14.35,35700.0,14.41,14.43,14.34,14.35,35700.0
2009-01-20 13:00:00,14.34,14.41,14.32,14.34,78300.0,14.34,14.41,14.32,14.34,78300.0
2009-01-20 13:10:00,14.33,14.36,14.31,14.34,75900.0,14.33,14.36,14.31,14.34,75900.0
2009-01-20 13:20:00,14.34,14.36,14.32,14.35,55500.0,14.34,14.36,14.32,14.35,55500.0
2009-01-20 13:30:00,14.33,14.35,14.27,14.31,120900.0,14.33,14.35,14.27,14.31,120900.0
2009-01-20 13:40:00,14.31,14.34,14.23,14.24,67200.0,14.31,14.34,14.23,14.24,67200.0
2009-01-20 13:50:00,14.25,14.3,14.24,14.26,56400.0,14.25,14.3,14.24,14.26,56400.0
2009-01-20 14:00:00,14.26,14.32,14.23,14.31,75000.0,14.26,14.32,14.23,14.31,75000.0
2009-01-20 14:10:00,14.3,14.3,14.26,14.28,145800.0,14.3,14.3,14.26,14.28,145800.0
2009-01-20 14:20:00,14.28,14.29,14.23,14.28,84900.0,14.28,14.29,14.23,14.28,84900.0
2009-01-20 14:30:00,14.28,14.33,14.25,14.28,103500.0,14.28,14.33,14.25,14.28,103500.0
2009-01-20 14:40:00,14.28,14.3,14.21,14.22,72900.0,14.28,14.3,14.21,14.22,72900.0
2009-01-20 14:50:00,14.23,14.32,14.22,14.26,115200.0,14.23,14.32,14.22,14.26,115200.0
2009-01-20 15:00:00,14.25,14.27,14.17,14.17,404700.0,14.25,14.27,14.17,14.17,404700.0
2009-01-20 15:10:00,14.17,14.19,14.11,14.14,234600.0,14.17,14.19,14.11,14.14,234600.0
2009-01-20 15:20:00,14.15,14.25,14.12,14.22,293100.0,14.15,14.25,14.12,14.22,293100.0
2009-01-20 15:30:00,14.23,14.35,14.22,14.27,267600.0,14.23,14.35,14.22,14.27,267600.0
2009-01-20 15:40:00,14.27,14.3,14.22,14.27,378000.0,14.27,14.3,14.22,14.27,378000.0
2009-01-20 15:50:00,14.27,14.3,14.22,14.23,627600.0,14.27,14.3,14.22,14.23,627600.0
2009-01-21 09:30:00,14.25,14.58,14.25,14.31,359400.0,14.25,14.58,14.25,14.31,359400.0
2009-01-21 09:40:00,14.32,14.36,14.24,14.33,107100.0,14.32,14.36,14.24,14.33,107100.0
2009-01-21 09:50:00,14.33,14.42,14.29,14.31,185700.0,14.33,14.42,14.29,14.31,185700.0
2009-01-21 10:00:00,14.31,14.34,14.18,14.22,126600.0,14.31,14.34,14.18,14.22,126600.0
2009-01-21 10:10:00,14.22,14.28,14.17,14.23,126600.0,14.22,14.28,14.17,14.23,126600.0
2009-01-21 10:20:00,14.23,14.23,14.1,14.1,229200.0,14.23,14.23,14.1,14.1,229200.0
2009-01-21 10:30:00,14.11,14.17,14.1,14.17,189900.0,14.11,14.17,14.1,14.17,189900.0
2009-01-21 10:40:00,14.16,14.26,14.13,14.23,222000.0,14.16,14.26,14.13,14.23,222000.0
2009-01-21 10:50:00,14.24,14.24,14.1,14.11,191400.0,14.24,14.24,14.1,14.11,191400.0
2009-01-21 11:00:00,14.1,14.13,14.05,14.06,213900.0,14.1,14.13,14.05,14.06,213900.0
2009-01-21 11:10:00,14.06,14.06,14.04,14.05,235800.0,14.06,14.06,14.04,14.05,235800.0
2009-01-21 11:20:00,14.05,14.09,13.98,14.01,398100.0,14.05,14.09,13.98,14.01,398100.0
2009-01-21 11:30:00,14.02,14.07,14.01,14.04,259800.0,14.02,14.07,14.01,14.04,259800.0
2009-01-21 11:40:00,14.04,14.08,14.0,14.03,122100.0,14.04,14.08,14.0,14.03,122100.0
2009-01-21 11:50:00,14.03,14.1,14.03,14.1,198600.0,14.03,14.1,14.03,14.1,198600.0
2009-01-21 12:00:00,14.12,14.12,14.06,14.09,111000.0,14.12,14.12,14.06,14.09,111000.0
2009-01-21 12:10:00,14.09,14.14,14.06,14.14,260100.0,14.09,14.14,14.06,14.14,260100.0
2009-01-21 12:20:00,14.13,14.19,14.11,14.14,157500.0,14.13,14.19,14.11,14.14,157500.0
2009-01-21 12:30:00,14.14,14.17,14.09,14.1,86400.0,14.14,14.17,14.09,14.1,86400.0
2009-01-21 12:40:00,14.1,14.13,14.05,14.08,99900.0,14.1,14.13,14.05,14.08,99900.0
2009-01-21 12:50:00,14.08,14.16,14.05,14.16,93000.0,14.08,14.16,14.05,14.16,93000.0
2009-01-21 13:00:00,14.15,14.15,14.11,14.11,55200.0,14.15,14.15,14.11,14.11,55200.0
2009-01-21 13:10:00,14.11,14.11,14.06,14.08,68400.0,14.11,14.11,14.06,14.08,68400.0
2009-01-21 13:20:00,14.08,14.14,14.06,14.09,379500.0,14.08,14.14,14.06,14.09,379500.0
2009-01-21 13:30:00,14.09,14.17,14.08,14.13,121200.0,14.09,14.17,14.08,14.13,121200.0
2009-01-21 13:40:00,14.13,14.14,14.09,14.1,120000.0,14.13,14.14,14.09,14.1,120000.0
2009-01-21 13:50:00,14.09,14.13,14.07,14.13,76500.0,14.09,14.13,14.07,14.13,76500.0
2009-01-21 14:00:00,14.13,14.13,14.06,14.08,73200.0,14.13,14.13,14.06,14.08,73200.0
2009-01-21 14:10:00,14.08,14.13,14.07,14.1,148200.0,14.08,14.13,14.07,14.1,148200.0
2009-01-21 14:20:00,14.1,14.13,14.08,14.11,108600.0,14.1,14.13,14.08,14.11,108600.0
2009-01-21 14:30:00,14.12,14.17,14.11,14.15,169200.0,14.12,14.17,14.11,14.15,169200.0
2009-01-21 14:40:00,14.15,14.16,14.1,14.11,173700.0,14.15,14.16,14.1,14.11,173700.0
2009-01-21 14:50:00,14.11,14.17,14.1,14.16,222900.0,14.11,14.17,14.1,14.16,222900.0
2009-01-21 15:00:00,14.17,14.23,14.15,14.23,185100.0,14.17,14.23,14.15,14.23,185100.0
2009-01-21 15:10:00,14.24,14.26,14.22,14.26,141300.0,14.24,14.26,14.22,14.26,141300.0
2009-01-21 15:20:00,14.25,14.26,14.16,14.18,150300.0,14.25,14.26,14.16,14.18,150300.0
2009-01-21 15:30:00,14.18,14.29,14.16,14.29,198900.0,14.18,14.29,14.16,14.29,198900.0
2009-01-21 15:40:00,14.29,14.3,14.21,14.23,254700.0,14.29,14.3,14.21,14.23,254700.0
2009-01-21 15:50:00,14.24,14.36,14.24,14.36,341700.0,14.24,14.36,14.24,14.36,341700.0
2009-01-22 09:30:00,14.32,14.44,14.19,14.42,121200.0,14.32,14.44,14.19,14.42,121200.0
2009-01-22 09:40:00,14.42,14.44,14.29,14.31,127500.0,14.42,14.44,14.29,14.31,127500.0
2009-01-22 09:50:00,14.29,14.4,14.25,14.25,106200.0,14.29,14.4,14.25,14.25,106200.0
2009-01-22 10:00:00,14.27,14.33,14.23,14.32,68400.0,14.27,14.33,14.23,14.32,68400.0
2009-01-22 10:10:00,14.33,14.33,14.23,14.28,35700.0,14.33,14.33,14.23,14.28,35700.0
2009-01-22 10:20:00,14.29,14.3,14.16,14.21,84900.0,14.29,14.3,14.16,14.21,84900.0
2009-01-22 10:30:00,14.2,14.2,14.1,14.13,75600.0,14.2,14.2,14.1,14.13,75600.0
2009-01-22 10:40:00,14.11,14.16,14.06,14.12,90600.0,14.11,14.16,14.06,14.12,90600.0
2009-01-22 10:50:00,14.13,14.16,14.12,14.15,94500.0,14.13,14.16,14.12,14.15,94500.0
2009-01-22 11:00:00,14.15,14.15,14.09,14.13,86400.0,14.15,14.15,14.09,14.13,86400.0
2009-01-22 11:10:00,14.12,14.19,14.11,14.14,78000.0,14.12,14.19,14.11,14.14,78000.0
2009-01-22 11:20:00,14.14,14.17,14.1,14.14,79800.0,14.14,14.17,14.1,14.14,79800.0
2009-01-22 11:30:00,14.14,14.17,14.05,14.09,86100.0,14.14,14.17,14.05,14.09,86100.0
2009-01-22 11:40:00,14.09,14.13,14.05,14.09,43200.0,14.09,14.13,14.05,14.09,43200.0
2009-01-22 11:50:00,14.1,14.11,14.01,14.04,88800.0,14.1,14.11,14.01,14.04,88800.0
2009-01-22 12:00:00,14.05,14.06,14.0,14.05,85800.0,14.05,14.06,14.0,14.05,85800.0
2009-01-22 12:10:00,14.05,14.11,14.03,14.1,61200.0,14.05,14.11,14.03,14.1,61200.0
2009-01-22 12:20:00,14.11,14.18,14.08,14.17,59400.0,14.11,14.18,14.08,14.17,59400.0
2009-01-22 12:30:00,14.17,14.18,14.13,14.14,84900.0,14.17,14.18,14.13,14.14,84900.0
2009-01-22 12:40:00,14.13,14.19,14.1,14.17,54900.0,14.13,14.19,14.1,14.17,54900.0
2009-01-22 12:50:00,14.17,14.19,14.12,14.12,27300.0,14.17,14.19,14.12,14.12,27300.0
2009-01-22 13:00:00,14.12,14.26,14.12,14.25,92100.0,14.12,14.26,14.12,14.25,92100.0
2009-01-22 13:10:00,14.25,14.26,14.23,14.26,132900.0,14.25,14.26,14.23,14.26,132900.0
2009-01-22 13:20:00,14.25,14.26,14.17,14.2,118800.0,14.25,14.26,14.17,14.2,118800.0
2009-01-22 13:30:00,14.2,14.25,14.17,14.23,47100.0,14.2,14.25,14.17,14.23,47100.0
2009-01-22 13:40:00,14.24,14.33,14.19,14.31,49500.0,14.24,14.33,14.19,14.31,49500.0
2009-01-22 13:50:00,14.3,14.38,14.28,14.38,95700.0,14.3,14.38,14.28,14.38,95700.0
2009-01-22 14:00:00,14.39,14.49,14.33,14.42,181500.0,14.39,14.49,14.33,14.42,181500.0
2009-01-22 14:10:00,14.42,14.52,14.41,14.48,93600.0,14.42,14.52,14.41,14.48,93600.0
2009-01-22 14:20:00,14.49,14.51,14.42,14.44,70200.0,14.49,14.51,14.42,14.44,70200.0
2009-01-22 14:30:00,14.42,14.44,14.33,14.41,147300.0,14.42,14.44,14.33,14.41,147300.0
2009-01-22 14:40:00,14.41,14.42,14.28,14.28,138600.0,14.41,14.42,14.28,14.28,138600.0
2009-01-22 14:50:00,14.28,14.4,14.28,14.4,93300.0,14.28,14.4,14.28,14.4,93300.0
2009-01-22 15:00:00,14.39,14.4,14.18,14.24,193800.0,14.39,14.4,14.18,14.24,193800.0
2009-01-22 15:10:00,14.23,14.32,14.2,14.22,111900.0,14.23,14.32,14.2,14.22,111900.0
2009-01-22 15:20:00,14.23,14.33,14.22,14.33,112500.0,14.23,14.33,14.22,14.33,112500.0
2009-01-22 15:30:00,14.33,14.33,14.24,14.28,184500.0,14.33,14.33,14.24,14.28,184500.0
2009-01-22 15:40:00,14.28,14.4,14.28,14.39,229800.0,14.28,14.4,14.28,14.39,229800.0
2009-01-22 15:50:00,14.39,14.41,14.3,14.34,215100.0,14.39,14.41,14.3,14.34,215100.0
2009-01-23 09:30:00,14.29,14.32,14.05,14.22,73500.0,14.29,14.32,14.05,14.22,73500.0
2009-01-23 09:40:00,14.21,14.29,14.21,14.27,64500.0,14.21,14.29,14.21,14.27,64500.0
2009-01-23 09:50:00,14.27,14.31,14.24,14.24,48000.0,14.27,14.31,14.24,14.24,48000.0
2009-01-23 10:00:00,14.24,14.32,14.24,14.24,60000.0,14.24,14.32,14.24,14.24,60000.0
2009-01-23 10:10:00,14.24,14.31,14.21,14.3,72600.0,14.24,14.31,14.21,14.3,72600.0
2009-01-23 10:20:00,14.31,14.31,14.22,14.23,81000.0,14.31,14.31,14.22,14.23,81000.0
2009-01-23 10:30:00,14.23,14.24,14.11,14.12,74700.0,14.23,14.24,14.11,14.12,74700.0
2009-01-23 10:40:00,14.11,14.19,14.1,14.18,51600.0,14.11,14.19,14.1,14.18,51600.0
2009-01-23 10:50:00,14.18,14.28,14.18,14.23,56100.0,14.18,14.28,14.18,14.23,56100.0
2009-01-23 11:00:00,14.24,14.34,14.24,14.33,135600.0,14.24,14.34,14.24,14.33,135600.0
2009-01-23 11:10:00,14.33,14.39,14.32,14.37,157800.0,14.33,14.39,14.32,14.37,157800.0
2009-01-23 11:20:00,14.36,14.38,14.28,14.29,70500.0,14.36,14.38,14.28,14.29,70500.0
2009-01-23 11:30:00,14.29,14.32,14.21,14.21,48900.0,14.29,14.32,14.21,14.21,48900.0
2009-01-23 11:40:00,14.21,14.24,14.14,14.19,73500.0,14.21,14.24,14.14,14.19,73500.0
2009-01-23 11:50:00,14.18,14.2,14.07,14.1,100800.0,14.18,14.2,14.07,14.1,100800.0
2009-01-23 12:00:00,14.1,14.14,14.07,14.07,84600.0,14.1,14.14,14.07,14.07,84600.0
2009-01-23 12:10:00,14.07,14.12,14.07,14.07,107100.0,14.07,14.12,14.07,14.07,107100.0
2009-01-23 12:20:00,14.07,14.16,14.06,14.14,103500.0,14.07,14.16,14.06,14.14,103500.0
2009-01-23 12:30:00,14.14,14.14,14.03,14.04,42000.0,14.14,14.14,14.03,14.04,42000.0
2009-01-23 12:40:00,14.03,14.13,14.03,14.12,54300.0,14.03,14.13,14.03,14.12,54300.0
2009-01-23 12:50:00,14.12,14.15,14.03,14.09,39900.0,14.12,14.15,14.03,14.09,39900.0
2009-01-23 13:00:00,14.07,14.13,14.05,14.08,52800.0,14.07,14.13,14.05,14.08,52800.0
2009-01-23 13:10:00,14.08,14.23,14.08,14.23,68100.0,14.08,14.23,14.08,14.23,68100.0
2009-01-23 13:20:00,14.21,14.22,14.16,14.18,36300.0,14.21,14.22,14.16,14.18,36300.0
2009-01-23 13:30:00,14.17,14.27,14.17,14.22,64500.0,14.17,14.27,14.17,14.22,64500.0
2009-01-23 13:40:00,14.22,14.27,14.21,14.26,52800.0,14.22,14.27,14.21,14.26,52800.0
2009-01-23 13:50:00,14.25,14.25,14.2,14.24,75600.0,14.25,14.25,14.2,14.24,75600.0
2009-01-23 14:00:00,14.25,14.27,14.21,14.25,120600.0,14.25,14.27,14.21,14.25,120600.0
2009-01-23 14:10:00,14.24,14.25,14.19,14.2,81600.0,14.24,14.25,14.19,14.2,81600.0
2009-01-23 14:20:00,14.2,14.26,14.17,14.17,105000.0,14.2,14.26,14.17,14.17,105000.0
2009-01-23 14:30:00,14.17,14.18,14.1,14.12,77100.0,14.17,14.18,14.1,14.12,77100.0
2009-01-23 14:40:00,14.12,14.14,14.06,14.12,116100.0,14.12,14.14,14.06,14.12,116100.0
2009-01-23 14:50:00,14.12,14.12,14.02,14.08,116100.0,14.12,14.12,14.02,14.08,116100.0
2009-01-23 15:00:00,14.07,14.15,14.05,14.05,88500.0,14.07,14.15,14.05,14.05,88500.0
2009-01-23 15:10:00,14.04,14.14,14.03,14.11,153300.0,14.04,14.14,14.03,14.11,153300.0
2009-01-23 15:20:00,14.11,14.18,14.08,14.08,105300.0,14.11,14.18,14.08,14.08,105300.0
2009-01-23 15:30:00,14.08,14.17,14.06,14.15,117000.0,14.08,14.17,14.06,14.15,117000.0
2009-01-23 15:40:00,14.16,14.17,14.12,14.16,102600.0,14.16,14.17,14.12,14.16,102600.0
2009-01-23 15:50:00,14.16,14.22,14.16,14.17,202800.0,14.16,14.22,14.16,14.17,202800.0
2009-01-26 09:30:00,14.24,14.24,14.09,14.2,121200.0,14.24,14.24,14.09,14.2,121200.0
2009-01-26 09:40:00,14.2,14.3,14.18,14.19,98100.0,14.2,14.3,14.18,14.19,98100.0
2009-01-26 09:50:00,14.19,14.21,14.13,14.18,95100.0,14.19,14.21,14.13,14.18,95100.0
2009-01-26 10:00:00,14.19,14.41,14.19,14.27,301500.0,14.19,14.41,14.19,14.27,301500.0
2009-01-26 10:10:00,14.27,14.31,14.24,14.27,105600.0,14.27,14.31,14.24,14.27,105600.0
2009-01-26 10:20:00,14.26,14.38,14.26,14.29,78000.0,14.26,14.38,14.26,14.29,78000.0
2009-01-26 10:30:00,14.29,14.41,14.29,14.34,54600.0,14.29,14.41,14.29,14.34,54600.0
2009-01-26 10:40:00,14.34,14.38,14.33,14.35,71400.0,14.34,14.38,14.33,14.35,71400.0
2009-01-26 10:50:00,14.34,14.36,14.31,14.32,87300.0,14.34,14.36,14.31,14.32,87300.0
2009-01-26 11:00:00,14.32,14.36,14.3,14.32,97200.0,14.32,14.36,14.3,14.32,97200.0
2009-01-26 11:10:00,14.33,14.34,14.25,14.26,49800.0,14.33,14.34,14.25,14.26,49800.0
2009-01-26 11:20:00,14.27,14.33,14.26,14.29,78300.0,14.27,14.33,14.26,14.29,78300.0
2009-01-26 11:30:00,14.28,14.3,14.23,14.24,73200.0,14.28,14.3,14.23,14.24,73200.0
2009-01-26 11:40:00,14.24,14.25,14.19,14.19,52800.0,14.24,14.25,14.19,14.19,52800.0
2009-01-26 11:50:00,14.19,14.21,14.18,14.19,39900.0,14.19,14.21,14.18,14.19,39900.0
2009-01-26 12:00:00,14.2,14.24,14.2,14.22,51600.0,14.2,14.24,14.2,14.22,51600.0
2009-01-26 12:10:00,14.22,14.22,14.17,14.17,41700.0,14.22,14.22,14.17,14.17,41700.0
2009-01-26 12:20:00,14.18,14.25,14.18,14.23,42300.0,14.18,14.25,14.18,14.23,42300.0
2009-01-26 12:30:00,14.24,14.25,14.18,14.21,27600.0,14.24,14.25,14.18,14.21,27600.0
2009-01-26 12:40:00,14.21,14.28,14.2,14.24,51300.0,14.21,14.28,14.2,14.24,51300.0
2009-01-26 12:50:00,14.24,14.3,14.23,14.25,44700.0,14.24,14.3,14.23,14.25,44700.0
2009-01-26 13:00:00,14.25,14.29,14.19,14.22,29400.0,14.25,14.29,14.19,14.22,29400.0
2009-01-26 13:10:00,14.22,14.26,14.21,14.26,28500.0,14.22,14.26,14.21,14.26,28500.0
2009-01-26 13:20:00,14.24,14.27,14.19,14.22,38400.0,14.24,14.27,14.19,14.22,38400.0
2009-01-26 13:30:00,14.23,14.23,14.14,14.23,122400.0,14.23,14.23,14.14,14.23,122400.0
2009-01-26 13:40:00,14.23,14.27,14.21,14.21,50700.0,14.23,14.27,14.21,14.21,50700.0
2009-01-26 13:50:00,14.2,14.2,14.13,14.19,60600.0,14.2,14.2,14.13,14.19,60600.0
2009-01-26 14:00:00,14.19,14.19,14.08,14.11,79500.0,14.19,14.19,14.08,14.11,79500.0
2009-01-26 14:10:00,14.11,14.11,14.06,14.11,31200.0,14.11,14.11,14.06,14.11,31200.0
2009-01-26 14:20:00,14.11,14.15,14.07,14.1,40800.0,14.11,14.15,14.07,14.1,40800.0
2009-01-26 14:30:00,14.09,14.14,14.09,14.12,28500.0,14.09,14.14,14.09,14.12,28500.0
2009-01-26 14:40:00,14.12,14.2,14.08,14.2,45000.0,14.12,14.2,14.08,14.2,45000.0
2009-01-26 14:50:00,14.2,14.22,14.16,14.2,61200.0,14.2,14.22,14.16,14.2,61200.0
2009-01-26 15:00:00,14.21,14.26,14.21,14.26,120600.0,14.21,14.26,14.21,14.26,120600.0
2009-01-26 15:10:00,14.26,14.28,14.18,14.23,90600.0,14.26,14.28,14.18,14.23,90600.0
2009-01-26 15:20:00,14.23,14.29,14.22,14.22,100200.0,14.23,14.29,14.22,14.22,100200.0
2009-01-26 15:30:00,14.22,14.28,14.2,14.21,180600.0,14.22,14.28,14.2,14.21,180600.0
2009-01-26 15:40:00,14.21,14.25,14.15,14.22,175500.0,14.21,14.25,14.15,14.22,175500.0
2009-01-26 15:50:00,14.22,14.25,14.17,14.19,207600.0,14.22,14.25,14.17,14.19,207600.0
2009-01-27 09:30:00,14.3,14.36,14.23,14.3,72000.0,14.3,14.36,14.23,14.3,72000.0
2009-01-27 09:40:00,14.3,14.36,14.28,14.29,141300.0,14.3,14.36,14.28,14.29,141300.0
2009-01-27 09:50:00,14.28,14.35,14.25,14.35,282000.0,14.28,14.35,14.25,14.35,282000.0
2009-01-27 10:00:00,14.35,14.35,14.14,14.15,107400.0,14.35,14.35,14.14,14.15,107400.0
2009-01-27 10:10:00,14.16,14.2,14.12,14.12,62700.0,14.16,14.2,14.12,14.12,62700.0
2009-01-27 10:20:00,14.13,14.22,14.13,14.16,47100.0,14.13,14.22,14.13,14.16,47100.0
2009-01-27 10:30:00,14.16,14.21,14.14,14.2,27300.0,14.16,14.21,14.14,14.2,27300.0
2009-01-27 10:40:00,14.19,14.2,14.13,14.15,49500.0,14.19,14.2,14.13,14.15,49500.0
2009-01-27 10:50:00,14.16,14.23,14.15,14.22,38400.0,14.16,14.23,14.15,14.22,38400.0
2009-01-27 11:00:00,14.22,14.29,14.21,14.27,85200.0,14.22,14.29,14.21,14.27,85200.0
2009-01-27 11:10:00,14.27,14.27,14.2,14.24,50700.0,14.27,14.27,14.2,14.24,50700.0
2009-01-27 11:20:00,14.23,14.25,14.21,14.23,22500.0,14.23,14.25,14.21,14.23,22500.0
2009-01-27 11:30:00,14.24,14.25,14.15,14.17,48900.0,14.24,14.25,14.15,14.17,48900.0
2009-01-27 11:40:00,14.17,14.24,14.15,14.24,42900.0,14.17,14.24,14.15,14.24,42900.0
2009-01-27 11:50:00,14.23,14.23,14.18,14.19,28500.0,14.23,14.23,14.18,14.19,28500.0
2009-01-27 12:00:00,14.19,14.24,14.17,14.22,28500.0,14.19,14.24,14.17,14.22,28500.0
2009-01-27 12:10:00,14.23,14.26,14.19,14.26,28500.0,14.23,14.26,14.19,14.26,28500.0
2009-01-27 12:20:00,14.26,14.3,14.26,14.28,104700.0,14.26,14.3,14.26,14.28,104700.0
2009-01-27 12:30:00,14.28,14.28,14.22,14.24,31500.0,14.28,14.28,14.22,14.24,31500.0
2009-01-27 12:40:00,14.25,14.26,14.2,14.23,56700.0,14.25,14.26,14.2,14.23,56700.0
2009-01-27 12:50:00,14.22,14.25,14.2,14.22,29400.0,14.22,14.25,14.2,14.22,29400.0
2009-01-27 13:00:00,14.22,14.24,14.16,14.17,42900.0,14.22,14.24,14.16,14.17,42900.0
2009-01-27 13:10:00,14.17,14.24,14.17,14.19,42600.0,14.17,14.24,14.17,14.19,42600.0
2009-01-27 13:20:00,14.18,14.26,14.17,14.17,63900.0,14.18,14.26,14.17,14.17,63900.0
2009-01-27 13:30:00,14.16,14.19,14.14,14.18,92700.0,14.16,14.19,14.14,14.18,92700.0
2009-01-27 13:40:00,14.18,14.23,14.13,14.17,96600.0,14.18,14.23,14.13,14.17,96600.0
2009-01-27 13:50:00,14.17,14.2,14.14,14.15,19500.0,14.17,14.2,14.14,14.15,19500.0
2009-01-27 14:00:00,14.15,14.2,14.14,14.16,55200.0,14.15,14.2,14.14,14.16,55200.0
2009-01-27 14:10:00,14.16,14.23,14.14,14.2,42900.0,14.16,14.23,14.14,14.2,42900.0
2009-01-27 14:20:00,14.2,14.2,14.16,14.16,35700.0,14.2,14.2,14.16,14.16,35700.0
2009-01-27 14:30:00,14.15,14.24,14.12,14.21,59100.0,14.15,14.24,14.12,14.21,59100.0
2009-01-27 14:40:00,14.21,14.23,14.17,14.2,28500.0,14.21,14.23,14.17,14.2,28500.0
2009-01-27 14:50:00,14.21,14.26,14.21,14.25,27900.0,14.21,14.26,14.21,14.25,27900.0
2009-01-27 15:00:00,14.26,14.28,14.19,14.27,85200.0,14.26,14.28,14.19,14.27,85200.0
2009-01-27 15:10:00,14.28,14.3,14.25,14.27,35100.0,14.28,14.3,14.25,14.27,35100.0
2009-01-27 15:20:00,14.27,14.31,14.26,14.28,79200.0,14.27,14.31,14.26,14.28,79200.0
2009-01-27 15:30:00,14.28,14.3,14.23,14.27,106200.0,14.28,14.3,14.23,14.27,106200.0
2009-01-27 15:40:00,14.27,14.27,14.22,14.25,78300.0,14.27,14.27,14.22,14.25,78300.0
2009-01-27 15:50:00,14.24,14.3,14.24,14.28,167400.0,14.24,14.3,14.24,14.28,167400.0
2009-01-28 09:30:00,14.45,14.58,14.33,14.47,160200.0,14.45,14.58,14.33,14.47,160200.0
2009-01-28 09:40:00,14.47,14.52,14.39,14.44,89700.0,14.47,14.52,14.39,14.44,89700.0
2009-01-28 09:50:00,14.44,14.5,14.44,14.5,81600.0,14.44,14.5,14.44,14.5,81600.0
2009-01-28 10:00:00,14.5,14.53,14.45,14.5,121500.0,14.5,14.53,14.45,14.5,121500.0
2009-01-28 10:10:00,14.5,14.5,14.47,14.49,87600.0,14.5,14.5,14.47,14.49,87600.0
2009-01-28 10:20:00,14.5,14.5,14.46,14.49,66000.0,14.5,14.5,14.46,14.49,66000.0
2009-01-28 10:30:00,14.5,14.56,14.48,14.54,129000.0,14.5,14.56,14.48,14.54,129000.0
2009-01-28 10:40:00,14.54,14.55,14.52,14.52,59700.0,14.54,14.55,14.52,14.52,59700.0
2009-01-28 10:50:00,14.52,14.52,14.48,14.52,96900.0,14.52,14.52,14.48,14.52,96900.0
2009-01-28 11:00:00,14.52,14.52,14.48,14.52,65100.0,14.52,14.52,14.48,14.52,65100.0
2009-01-28 11:10:00,14.51,14.51,14.44,14.46,128400.0,14.51,14.51,14.44,14.46,128400.0
2009-01-28 11:20:00,14.46,14.53,14.46,14.53,63000.0,14.46,14.53,14.46,14.53,63000.0
2009-01-28 11:30:00,14.53,14.54,14.5,14.51,39600.0,14.53,14.54,14.5,14.51,39600.0
2009-01-28 11:40:00,14.51,14.54,14.48,14.48,53400.0,14.51,14.54,14.48,14.48,53400.0
2009-01-28 11:50:00,14.48,14.48,14.45,14.45,11700.0,14.48,14.48,14.45,14.45,11700.0
2009-01-28 12:00:00,14.45,14.49,14.45,14.48,39600.0,14.45,14.49,14.45,14.48,39600.0
2009-01-28 12:10:00,14.48,14.49,14.45,14.45,35100.0,14.48,14.49,14.45,14.45,35100.0
2009-01-28 12:20:00,14.45,14.46,14.44,14.45,47700.0,14.45,14.46,14.44,14.45,47700.0
2009-01-28 12:30:00,14.45,14.49,14.45,14.48,70500.0,14.45,14.49,14.45,14.48,70500.0
2009-01-28 12:40:00,14.47,14.47,14.44,14.46,42000.0,14.47,14.47,14.44,14.46,42000.0
2009-01-28 12:50:00,14.46,14.47,14.43,14.43,38700.0,14.46,14.47,14.43,14.43,38700.0
2009-01-28 13:00:00,14.43,14.47,14.41,14.47,86100.0,14.43,14.47,14.41,14.47,86100.0
2009-01-28 13:10:00,14.46,14.52,14.46,14.52,198000.0,14.46,14.52,14.46,14.52,198000.0
2009-01-28 13:20:00,14.52,14.59,14.52,14.59,95100.0,14.52,14.59,14.52,14.59,95100.0
2009-01-28 13:30:00,14.6,14.62,14.59,14.6,89400.0,14.6,14.62,14.59,14.6,89400.0
2009-01-28 13:40:00,14.59,14.63,14.58,14.61,50100.0,14.59,14.63,14.58,14.61,50100.0
2009-01-28 13:50:00,14.63,14.64,14.61,14.63,127800.0,14.63,14.64,14.61,14.63,127800.0
2009-01-28 14:00:00,14.64,14.65,14.57,14.58,63600.0,14.64,14.65,14.57,14.58,63600.0
2009-01-28 14:10:00,14.59,14.65,14.53,14.65,105000.0,14.59,14.65,14.53,14.65,105000.0
2009-01-28 14:20:00,14.64,14.65,14.55,14.61,95100.0,14.64,14.65,14.55,14.61,95100.0
2009-01-28 14:30:00,14.62,14.63,14.55,14.59,122100.0,14.62,14.63,14.55,14.59,122100.0
2009-01-28 14:40:00,14.61,14.61,14.55,14.58,100200.0,14.61,14.61,14.55,14.58,100200.0
2009-01-28 14:50:00,14.57,14.63,14.56,14.63,132000.0,14.57,14.63,14.56,14.63,132000.0
2009-01-28 15:00:00,14.63,14.66,14.54,14.56,309000.0,14.63,14.66,14.54,14.56,309000.0
2009-01-28 15:10:00,14.56,14.57,14.5,14.51,214800.0,14.56,14.57,14.5,14.51,214800.0
2009-01-28 15:20:00,14.51,14.54,14.46,14.52,144000.0,14.51,14.54,14.46,14.52,144000.0
2009-01-28 15:30:00,14.51,14.53,14.46,14.48,71400.0,14.51,14.53,14.46,14.48,71400.0
2009-01-28 15:40:00,14.48,14.54,14.48,14.52,104400.0,14.48,14.54,14.48,14.52,104400.0
2009-01-28 15:50:00,14.52,14.6,14.52,14.58,313200.0,14.52,14.6,14.52,14.58,313200.0
2009-01-29 09:30:00,14.55,14.64,14.44,14.61,171600.0,14.55,14.64,14.44,14.61,171600.0
2009-01-29 09:40:00,14.63,14.68,14.63,14.66,207900.0,14.63,14.68,14.63,14.66,207900.0
2009-01-29 09:50:00,14.67,14.67,14.55,14.57,135600.0,14.67,14.67,14.55,14.57,135600.0
2009-01-29 10:00:00,14.56,14.57,14.49,14.5,106200.0,14.56,14.57,14.49,14.5,106200.0
2009-01-29 10:10:00,14.5,14.62,14.47,14.62,82500.0,14.5,14.62,14.47,14.62,82500.0
2009-01-29 10:20:00,14.62,14.63,14.55,14.56,73500.0,14.62,14.63,14.55,14.56,73500.0
2009-01-29 10:30:00,14.56,14.62,14.53,14.62,72600.0,14.56,14.62,14.53,14.62,72600.0
2009-01-29 10:40:00,14.63,14.63,14.55,14.57,58800.0,14.63,14.63,14.55,14.57,58800.0
2009-01-29 10:50:00,14.57,14.66,14.56,14.65,44400.0,14.57,14.66,14.56,14.65,44400.0
2009-01-29 11:00:00,14.65,14.65,14.62,14.65,39600.0,14.65,14.65,14.62,14.65,39600.0
2009-01-29 11:10:00,14.65,14.67,14.65,14.66,86100.0,14.65,14.67,14.65,14.66,86100.0
2009-01-29 11:20:00,14.66,14.67,14.59,14.6,162900.0,14.66,14.67,14.59,14.6,162900.0
2009-01-29 11:30:00,14.6,14.63,14.58,14.62,110100.0,14.6,14.63,14.58,14.62,110100.0
2009-01-29 11:40:00,14.62,14.64,14.58,14.62,26400.0,14.62,14.64,14.58,14.62,26400.0
2009-01-29 11:50:00,14.62,14.64,14.59,14.64,40800.0,14.62,14.64,14.59,14.64,40800.0
2009-01-29 12:00:00,14.64,14.64,14.57,14.63,51600.0,14.64,14.64,14.57,14.63,51600.0
2009-01-29 12:10:00,14.63,14.66,14.63,14.65,29400.0,14.63,14.66,14.63,14.65,29400.0
2009-01-29 12:20:00,14.65,14.65,14.61,14.63,35400.0,14.65,14.65,14.61,14.63,35400.0
2009-01-29 12:30:00,14.61,14.63,14.57,14.57,36300.0,14.61,14.63,14.57,14.57,36300.0
2009-01-29 12:40:00,14.57,14.57,14.51,14.54,84300.0,14.57,14.57,14.51,14.54,84300.0
2009-01-29 12:50:00,14.54,14.54,14.43,14.45,96000.0,14.54,14.54,14.43,14.45,96000.0
2009-01-29 13:00:00,14.46,14.46,14.42,14.45,65700.0,14.46,14.46,14.42,14.45,65700.0
2009-01-29 13:10:00,14.45,14.45,14.41,14.43,63600.0,14.45,14.45,14.41,14.43,63600.0
2009-01-29 13:20:00,14.43,14.45,14.4,14.42,34200.0,14.43,14.45,14.4,14.42,34200.0
2009-01-29 13:30:00,14.43,14.43,14.35,14.36,50700.0,14.43,14.43,14.35,14.36,50700.0
2009-01-29 13:40:00,14.37,14.43,14.36,14.36,93300.0,14.37,14.43,14.36,14.36,93300.0
2009-01-29 13:50:00,14.36,14.36,14.33,14.34,62700.0,14.36,14.36,14.33,14.34,62700.0
2009-01-29 14:00:00,14.35,14.41,14.32,14.39,107400.0,14.35,14.41,14.32,14.39,107400.0
2009-01-29 14:10:00,14.39,14.45,14.37,14.43,66300.0,14.39,14.45,14.37,14.43,66300.0
2009-01-29 14:20:00,14.43,14.45,14.41,14.44,64200.0,14.43,14.45,14.41,14.44,64200.0
2009-01-29 14:30:00,14.43,14.48,14.43,14.46,67200.0,14.43,14.48,14.43,14.46,67200.0
2009-01-29 14:40:00,14.47,14.51,14.46,14.47,71400.0,14.47,14.51,14.46,14.47,71400.0
2009-01-29 14:50:00,14.47,14.51,14.45,14.46,64200.0,14.47,14.51,14.45,14.46,64200.0
2009-01-29 15:00:00,14.46,14.52,14.46,14.5,82800.0,14.46,14.52,14.46,14.5,82800.0
2009-01-29 15:10:00,14.5,14.5,14.44,14.48,92100.0,14.5,14.5,14.44,14.48,92100.0
2009-01-29 15:20:00,14.49,14.5,14.41,14.47,81300.0,14.49,14.5,14.41,14.47,81300.0
2009-01-29 15:30:00,14.47,14.47,14.37,14.38,154500.0,14.47,14.47,14.37,14.38,154500.0
2009-01-29 15:40:00,14.39,14.44,14.36,14.37,114900.0,14.39,14.44,14.36,14.37,114900.0
2009-01-29 15:50:00,14.38,14.44,14.37,14.42,242100.0,14.38,14.44,14.37,14.42,242100.0
2009-01-30 09:30:00,14.45,14.58,14.34,14.53,93300.0,14.45,14.58,14.34,14.53,93300.0
2009-01-30 09:40:00,14.54,14.54,14.45,14.47,61200.0,14.54,14.54,14.45,14.47,61200.0
2009-01-30 09:50:00,14.46,14.53,14.45,14.45,58500.0,14.46,14.53,14.45,14.45,58500.0
2009-01-30 10:00:00,14.44,14.45,14.4,14.43,88800.0,14.44,14.45,14.4,14.43,88800.0
2009-01-30 10:10:00,14.42,14.43,14.4,14.43,67500.0,14.42,14.43,14.4,14.43,67500.0
2009-01-30 10:20:00,14.43,14.44,14.34,14.34,96600.0,14.43,14.44,14.34,14.34,96600.0
2009-01-30 10:30:00,14.34,14.41,14.32,14.4,91500.0,14.34,14.41,14.32,14.4,91500.0
2009-01-30 10:40:00,14.4,14.41,14.31,14.31,54000.0,14.4,14.41,14.31,14.31,54000.0
2009-01-30 10:50:00,14.32,14.33,14.31,14.32,34200.0,14.32,14.33,14.31,14.32,34200.0
2009-01-30 11:00:00,14.33,14.33,14.31,14.32,26400.0,14.33,14.33,14.31,14.32,26400.0
2009-01-30 11:10:00,14.32,14.33,14.25,14.25,70200.0,14.32,14.33,14.25,14.25,70200.0
2009-01-30 11:20:00,14.27,14.28,14.2,14.22,61200.0,14.27,14.28,14.2,14.22,61200.0
2009-01-30 11:30:00,14.23,14.29,14.22,14.27,55800.0,14.23,14.29,14.22,14.27,55800.0
2009-01-30 11:40:00,14.28,14.29,14.22,14.26,39900.0,14.28,14.29,14.22,14.26,39900.0
2009-01-30 11:50:00,14.27,14.3,14.25,14.26,18900.0,14.27,14.3,14.25,14.26,18900.0
2009-01-30 12:00:00,14.27,14.33,14.24,14.33,102300.0,14.27,14.33,14.24,14.33,102300.0
2009-01-30 12:10:00,14.35,14.38,14.34,14.36,35100.0,14.35,14.38,14.34,14.36,35100.0
2009-01-30 12:20:00,14.37,14.38,14.36,14.38,17400.0,14.37,14.38,14.36,14.38,17400.0
2009-01-30 12:30:00,14.38,14.4,14.35,14.38,43500.0,14.38,14.4,14.35,14.38,43500.0
2009-01-30 12:40:00,14.38,14.44,14.38,14.43,86700.0,14.38,14.44,14.38,14.43,86700.0
2009-01-30 12:50:00,14.43,14.43,14.42,14.43,33600.0,14.43,14.43,14.42,14.43,33600.0
2009-01-30 13:00:00,14.42,14.47,14.42,14.43,54000.0,14.42,14.47,14.42,14.43,54000.0
2009-01-30 13:10:00,14.44,14.44,14.38,14.4,37800.0,14.44,14.44,14.38,14.4,37800.0
2009-01-30 13:20:00,14.4,14.44,14.39,14.44,102900.0,14.4,14.44,14.39,14.44,102900.0
2009-01-30 13:30:00,14.43,14.43,14.34,14.36,55800.0,14.43,14.43,14.34,14.36,55800.0
2009-01-30 13:40:00,14.36,14.37,14.29,14.33,80400.0,14.36,14.37,14.29,14.33,80400.0
2009-01-30 13:50:00,14.34,14.39,14.31,14.38,34500.0,14.34,14.39,14.31,14.38,34500.0
2009-01-30 14:00:00,14.38,14.42,14.35,14.36,58200.0,14.38,14.42,14.35,14.36,58200.0
2009-01-30 14:10:00,14.37,14.4,14.33,14.33,40500.0,14.37,14.4,14.33,14.33,40500.0
2009-01-30 14:20:00,14.34,14.36,14.3,14.33,114900.0,14.34,14.36,14.3,14.33,114900.0
2009-01-30 14:30:00,14.33,14.34,14.3,14.3,81000.0,14.33,14.34,14.3,14.3,81000.0
2009-01-30 14:40:00,14.3,14.3,14.22,14.25,61200.0,14.3,14.3,14.22,14.25,61200.0
2009-01-30 14:50:00,14.26,14.29,14.23,14.27,39000.0,14.26,14.29,14.23,14.27,39000.0
2009-01-30 15:00:00,14.28,14.31,14.21,14.25,116700.0,14.28,14.31,14.21,14.25,116700.0
2009-01-30 15:10:00,14.24,14.31,14.23,14.27,156000.0,14.24,14.31,14.23,14.27,156000.0
2009-01-30 15:20:00,14.27,14.28,14.23,14.24,169500.0,14.27,14.28,14.23,14.24,169500.0
2009-01-30 15:30:00,14.24,14.25,14.17,14.17,258000.0,14.24,14.25,14.17,14.17,258000.0
2009-01-30 15:40:00,14.17,14.24,14.17,14.23,318300.0,14.17,14.24,14.17,14.23,318300.0
2009-01-30 15:50:00,14.24,14.26,14.22,14.24,287100.0,14.24,14.26,14.22,14.24,287100.0
2009-02-02 09:30:00,14.22,14.3,14.2,14.3,172200.0,14.22,14.3,14.2,14.3,172200.0
2009-02-02 09:40:00,14.28,14.28,14.2,14.21,87900.0,14.28,14.28,14.2,14.21,87900.0
2009-02-02 09:50:00,14.22,14.31,14.19,14.28,202500.0,14.22,14.31,14.19,14.28,202500.0
2009-02-02 10:00:00,14.28,14.39,14.27,14.37,169500.0,14.28,14.39,14.27,14.37,169500.0
2009-02-02 10:10:00,14.37,14.4,14.33,14.37,76800.0,14.37,14.4,14.33,14.37,76800.0
2009-02-02 10:20:00,14.38,14.41,14.34,14.38,89100.0,14.38,14.41,14.34,14.38,89100.0
2009-02-02 10:30:00,14.39,14.39,14.36,14.37,95700.0,14.39,14.39,14.36,14.37,95700.0
2009-02-02 10:40:00,14.37,14.37,14.28,14.3,52500.0,14.37,14.37,14.28,14.3,52500.0
2009-02-02 10:50:00,14.31,14.31,14.26,14.29,42000.0,14.31,14.31,14.26,14.29,42000.0
2009-02-02 11:00:00,14.29,14.31,14.24,14.25,88200.0,14.29,14.31,14.24,14.25,88200.0
2009-02-02 11:10:00,14.25,14.27,14.22,14.26,42300.0,14.25,14.27,14.22,14.26,42300.0
2009-02-02 11:20:00,14.26,14.26,14.17,14.18,119100.0,14.26,14.26,14.17,14.18,119100.0
2009-02-02 11:30:00,14.18,14.23,14.17,14.22,101700.0,14.18,14.23,14.17,14.22,101700.0
2009-02-02 11:40:00,14.22,14.29,14.18,14.28,110400.0,14.22,14.29,14.18,14.28,110400.0
2009-02-02 11:50:00,14.28,14.29,14.25,14.27,31200.0,14.28,14.29,14.25,14.27,31200.0
2009-02-02 12:00:00,14.26,14.31,14.24,14.28,86700.0,14.26,14.31,14.24,14.28,86700.0
2009-02-02 12:10:00,14.27,14.28,14.25,14.26,29700.0,14.27,14.28,14.25,14.26,29700.0
2009-02-02 12:20:00,14.27,14.27,14.22,14.24,39600.0,14.27,14.27,14.22,14.24,39600.0
2009-02-02 12:30:00,14.24,14.29,14.24,14.28,43200.0,14.24,14.29,14.24,14.28,43200.0
2009-02-02 12:40:00,14.29,14.34,14.27,14.33,70800.0,14.29,14.34,14.27,14.33,70800.0
2009-02-02 12:50:00,14.34,14.36,14.31,14.34,84900.0,14.34,14.36,14.31,14.34,84900.0
2009-02-02 13:00:00,14.34,14.34,14.28,14.29,99600.0,14.34,14.34,14.28,14.29,99600.0
2009-02-02 13:10:00,14.29,14.29,14.18,14.19,95100.0,14.29,14.29,14.18,14.19,95100.0
2009-02-02 13:20:00,14.19,14.2,14.1,14.1,128400.0,14.19,14.2,14.1,14.1,128400.0
2009-02-02 13:30:00,14.11,14.17,14.1,14.17,73200.0,14.11,14.17,14.1,14.17,73200.0
2009-02-02 13:40:00,14.18,14.19,14.15,14.18,71700.0,14.18,14.19,14.15,14.18,71700.0
2009-02-02 13:50:00,14.18,14.19,14.07,14.12,106200.0,14.18,14.19,14.07,14.12,106200.0
2009-02-02 14:00:00,14.11,14.13,14.06,14.06,106200.0,14.11,14.13,14.06,14.06,106200.0
2009-02-02 14:10:00,14.06,14.11,14.04,14.11,80100.0,14.06,14.11,14.04,14.11,80100.0
2009-02-02 14:20:00,14.1,14.14,14.07,14.13,117900.0,14.1,14.14,14.07,14.13,117900.0
2009-02-02 14:30:00,14.13,14.15,14.1,14.12,110100.0,14.13,14.15,14.1,14.12,110100.0
2009-02-02 14:40:00,14.12,14.17,14.12,14.12,76500.0,14.12,14.17,14.12,14.12,76500.0
2009-02-02 14:50:00,14.12,14.16,14.11,14.14,98400.0,14.12,14.16,14.11,14.14,98400.0
2009-02-02 15:00:00,14.13,14.2,14.12,14.2,103500.0,14.13,14.2,14.12,14.2,103500.0
2009-02-02 15:10:00,14.2,14.26,14.18,14.25,123300.0,14.2,14.26,14.18,14.25,123300.0
2009-02-02 15:20:00,14.25,14.3,14.24,14.3,182400.0,14.25,14.3,14.24,14.3,182400.0
2009-02-02 15:30:00,14.3,14.34,14.27,14.28,164400.0,14.3,14.34,14.27,14.28,164400.0
2009-02-02 15:40:00,14.28,14.31,14.26,14.28,198600.0,14.28,14.31,14.26,14.28,198600.0
2009-02-02 15:50:00,14.28,14.3,14.26,14.27,228900.0,14.28,14.3,14.26,14.27,228900.0
2009-02-03 09:30:00,14.39,14.48,14.2,14.4,152400.0,14.39,14.48,14.2,14.4,152400.0
2009-02-03 09:40:00,14.41,14.42,14.14,14.21,139200.0,14.41,14.42,14.14,14.21,139200.0
2009-02-03 09:50:00,14.23,14.29,14.2,14.27,83700.0,14.23,14.29,14.2,14.27,83700.0
2009-02-03 10:00:00,14.3,14.38,14.27,14.37,87300.0,14.3,14.38,14.27,14.37,87300.0
2009-02-03 10:10:00,14.37,14.41,14.33,14.39,111900.0,14.37,14.41,14.33,14.39,111900.0
2009-02-03 10:20:00,14.39,14.43,14.38,14.42,97800.0,14.39,14.43,14.38,14.42,97800.0
2009-02-03 10:30:00,14.42,14.52,14.41,14.48,173100.0,14.42,14.52,14.41,14.48,173100.0
2009-02-03 10:40:00,14.49,14.67,14.47,14.65,466500.0,14.49,14.67,14.47,14.65,466500.0
2009-02-03 10:50:00,14.65,14.67,14.61,14.66,208800.0,14.65,14.67,14.61,14.66,208800.0
2009-02-03 11:00:00,14.66,14.68,14.66,14.67,397200.0,14.66,14.68,14.66,14.67,397200.0
2009-02-03 11:10:00,14.67,14.67,14.64,14.66,269700.0,14.67,14.67,14.64,14.66,269700.0
2009-02-03 11:20:00,14.66,14.77,14.65,14.69,516600.0,14.66,14.77,14.65,14.69,516600.0
2009-02-03 11:30:00,14.69,14.71,14.63,14.63,162900.0,14.69,14.71,14.63,14.63,162900.0
2009-02-03 11:40:00,14.64,14.71,14.61,14.66,140400.0,14.64,14.71,14.61,14.66,140400.0
2009-02-03 11:50:00,14.67,14.67,14.6,14.61,40200.0,14.67,14.67,14.6,14.61,40200.0
2009-02-03 12:00:00,14.6,14.63,14.58,14.58,77400.0,14.6,14.63,14.58,14.58,77400.0
2009-02-03 12:10:00,14.58,14.6,14.53,14.55,109500.0,14.58,14.6,14.53,14.55,109500.0
2009-02-03 12:20:00,14.55,14.56,14.52,14.55,61200.0,14.55,14.56,14.52,14.55,61200.0
2009-02-03 12:30:00,14.55,14.59,14.54,14.55,53700.0,14.55,14.59,14.54,14.55,53700.0
2009-02-03 12:40:00,14.55,14.61,14.54,14.57,45000.0,14.55,14.61,14.54,14.57,45000.0
2009-02-03 12:50:00,14.57,14.59,14.54,14.54,42000.0,14.57,14.59,14.54,14.54,42000.0
2009-02-03 13:00:00,14.52,14.59,14.51,14.58,128100.0,14.52,14.59,14.51,14.58,128100.0
2009-02-03 13:10:00,14.58,14.62,14.57,14.6,77100.0,14.58,14.62,14.57,14.6,77100.0
2009-02-03 13:20:00,14.6,14.6,14.58,14.58,36600.0,14.6,14.6,14.58,14.58,36600.0
2009-02-03 13:30:00,14.58,14.64,14.58,14.62,84300.0,14.58,14.64,14.58,14.62,84300.0
2009-02-03 13:40:00,14.63,14.63,14.56,14.56,55500.0,14.63,14.63,14.56,14.56,55500.0
2009-02-03 13:50:00,14.56,14.6,14.53,14.59,40500.0,14.56,14.6,14.53,14.59,40500.0
2009-02-03 14:00:00,14.59,14.69,14.57,14.65,353700.0,14.59,14.69,14.57,14.65,353700.0
2009-02-03 14:10:00,14.65,14.7,14.65,14.68,133500.0,14.65,14.7,14.65,14.68,133500.0
2009-02-03 14:20:00,14.68,14.69,14.65,14.65,96900.0,14.68,14.69,14.65,14.65,96900.0
2009-02-03 14:30:00,14.65,14.67,14.61,14.62,201900.0,14.65,14.67,14.61,14.62,201900.0
2009-02-03 14:40:00,14.62,14.64,14.62,14.62,134100.0,14.62,14.64,14.62,14.62,134100.0
2009-02-03 14:50:00,14.63,14.66,14.62,14.65,132300.0,14.63,14.66,14.62,14.65,132300.0
2009-02-03 15:00:00,14.65,14.71,14.63,14.71,125400.0,14.65,14.71,14.63,14.71,125400.0
2009-02-03 15:10:00,14.71,14.74,14.68,14.68,189000.0,14.71,14.74,14.68,14.68,189000.0
2009-02-03 15:20:00,14.68,14.72,14.65,14.69,151500.0,14.68,14.72,14.65,14.69,151500.0
2009-02-03 15:30:00,14.7,14.71,14.62,14.65,201600.0,14.7,14.71,14.62,14.65,201600.0
2009-02-03 15:40:00,14.65,14.66,14.59,14.63,312600.0,14.65,14.66,14.59,14.63,312600.0
2009-02-03 15:50:00,14.63,14.67,14.62,14.65,319500.0,14.63,14.67,14.62,14.65,319500.0
2009-02-04 09:30:00,14.31,14.37,14.02,14.13,1255200.0,14.31,14.37,14.02,14.13,1255200.0
2009-02-04 09:40:00,14.13,14.22,14.0,14.1,602100.0,14.13,14.22,14.0,14.1,602100.0
2009-02-04 09:50:00,14.1,14.2,14.07,14.18,396600.0,14.1,14.2,14.07,14.18,396600.0
2009-02-04 10:00:00,14.18,14.31,14.15,14.28,445800.0,14.18,14.31,14.15,14.28,445800.0
2009-02-04 10:10:00,14.28,14.33,14.13,14.16,251100.0,14.28,14.33,14.13,14.16,251100.0
2009-02-04 10:20:00,14.16,14.24,14.15,14.21,188100.0,14.16,14.24,14.15,14.21,188100.0
2009-02-04 10:30:00,14.21,14.24,14.17,14.2,233400.0,14.21,14.24,14.17,14.2,233400.0
2009-02-04 10:40:00,14.2,14.27,14.17,14.25,245400.0,14.2,14.27,14.17,14.25,245400.0
2009-02-04 10:50:00,14.25,14.33,14.24,14.31,314100.0,14.25,14.33,14.24,14.31,314100.0
2009-02-04 11:00:00,14.31,14.35,14.29,14.32,190500.0,14.31,14.35,14.29,14.32,190500.0
2009-02-04 11:10:00,14.32,14.32,14.17,14.19,135900.0,14.32,14.32,14.17,14.19,135900.0
2009-02-04 11:20:00,14.19,14.2,14.13,14.14,152400.0,14.19,14.2,14.13,14.14,152400.0
2009-02-04 11:30:00,14.15,14.15,14.05,14.07,222300.0,14.15,14.15,14.05,14.07,222300.0
2009-02-04 11:40:00,14.07,14.09,14.03,14.06,108900.0,14.07,14.09,14.03,14.06,108900.0
2009-02-04 11:50:00,14.06,14.06,13.93,13.93,569700.0,14.06,14.06,13.93,13.93,569700.0
2009-02-04 12:00:00,13.94,14.01,13.94,13.97,290100.0,13.94,14.01,13.94,13.97,290100.0
2009-02-04 12:10:00,13.97,14.01,13.96,14.0,181800.0,13.97,14.01,13.96,14.0,181800.0
2009-02-04 12:20:00,14.0,14.0,13.97,13.97,103200.0,14.0,14.0,13.97,13.97,103200.0
2009-02-04 12:30:00,13.97,13.99,13.95,13.97,238500.0,13.97,13.99,13.95,13.97,238500.0
2009-02-04 12:40:00,13.96,13.98,13.96,13.97,38100.0,13.96,13.98,13.96,13.97,38100.0
2009-02-04 12:50:00,13.97,13.97,13.87,13.88,200100.0,13.97,13.97,13.87,13.88,200100.0
2009-02-04 13:00:00,13.88,13.92,13.83,13.91,398700.0,13.88,13.92,13.83,13.91,398700.0
2009-02-04 13:10:00,13.91,13.91,13.83,13.84,188700.0,13.91,13.91,13.83,13.84,188700.0
2009-02-04 13:20:00,13.84,13.91,13.83,13.89,255000.0,13.84,13.91,13.83,13.89,255000.0
2009-02-04 13:30:00,13.89,13.9,13.83,13.83,66600.0,13.89,13.9,13.83,13.83,66600.0
2009-02-04 13:40:00,13.84,13.84,13.79,13.81,161700.0,13.84,13.84,13.79,13.81,161700.0
2009-02-04 13:50:00,13.81,13.89,13.78,13.88,146100.0,13.81,13.89,13.78,13.88,146100.0
2009-02-04 14:00:00,13.88,13.88,13.83,13.84,122100.0,13.88,13.88,13.83,13.84,122100.0
2009-02-04 14:10:00,13.83,13.86,13.79,13.81,97500.0,13.83,13.86,13.79,13.81,97500.0
2009-02-04 14:20:00,13.82,13.82,13.74,13.77,246600.0,13.82,13.82,13.74,13.77,246600.0
2009-02-04 14:30:00,13.76,13.78,13.74,13.77,355200.0,13.76,13.78,13.74,13.77,355200.0
2009-02-04 14:40:00,13.76,13.82,13.75,13.77,198600.0,13.76,13.82,13.75,13.77,198600.0
2009-02-04 14:50:00,13.77,13.9,13.75,13.85,255000.0,13.77,13.9,13.75,13.85,255000.0
2009-02-04 15:00:00,13.85,13.91,13.79,13.88,339000.0,13.85,13.91,13.79,13.88,339000.0
2009-02-04 15:10:00,13.89,13.91,13.86,13.89,289800.0,13.89,13.91,13.86,13.89,289800.0
2009-02-04 15:20:00,13.89,13.94,13.86,13.89,512700.0,13.89,13.94,13.86,13.89,512700.0
2009-02-04 15:30:00,13.89,13.95,13.89,13.91,361800.0,13.89,13.95,13.89,13.91,361800.0
2009-02-04 15:40:00,13.91,13.92,13.86,13.89,253800.0,13.91,13.92,13.86,13.89,253800.0
2009-02-04 15:50:00,13.89,13.92,13.89,13.91,523500.0,13.89,13.92,13.89,13.91,523500.0
2009-02-05 09:30:00,12.75,12.77,12.09,12.1,3565500.0,12.75,12.77,12.09,12.1,3565500.0
2009-02-05 09:40:00,12.1,12.12,11.76,11.9,4004700.0,12.1,12.12,11.76,11.9,4004700.0
2009-02-05 09:50:00,11.89,12.02,11.6,11.64,2244900.0,11.89,12.02,11.6,11.64,2244900.0
2009-02-05 10:00:00,11.64,11.71,11.39,11.65,2426100.0,11.64,11.71,11.39,11.65,2426100.0
2009-02-05 10:10:00,11.66,11.81,11.6,11.66,2549400.0,11.66,11.81,11.6,11.66,2549400.0
2009-02-05 10:20:00,11.66,11.88,11.66,11.72,1669500.0,11.66,11.88,11.66,11.72,1669500.0
2009-02-05 10:30:00,11.72,11.87,11.69,11.78,1165500.0,11.72,11.87,11.69,11.78,1165500.0
2009-02-05 10:40:00,11.78,11.96,11.77,11.77,982200.0,11.78,11.96,11.77,11.77,982200.0
2009-02-05 10:50:00,11.78,11.93,11.73,11.92,977400.0,11.78,11.93,11.73,11.92,977400.0
2009-02-05 11:00:00,11.93,12.03,11.92,12.0,1308900.0,11.93,12.03,11.92,12.0,1308900.0
2009-02-05 11:10:00,12.01,12.03,11.81,11.87,484500.0,12.01,12.03,11.81,11.87,484500.0
2009-02-05 11:20:00,11.86,11.92,11.72,11.73,463200.0,11.86,11.92,11.72,11.73,463200.0
2009-02-05 11:30:00,11.73,11.74,11.66,11.71,607500.0,11.73,11.74,11.66,11.71,607500.0
2009-02-05 11:40:00,11.72,11.92,11.71,11.87,707100.0,11.72,11.92,11.71,11.87,707100.0
2009-02-05 11:50:00,11.87,11.95,11.86,11.91,291900.0,11.87,11.95,11.86,11.91,291900.0
2009-02-05 12:00:00,11.91,12.0,11.91,11.96,721200.0,11.91,12.0,11.91,11.96,721200.0
2009-02-05 12:10:00,11.96,12.07,11.9,11.9,392400.0,11.96,12.07,11.9,11.9,392400.0
2009-02-05 12:20:00,11.91,11.94,11.81,11.84,276000.0,11.91,11.94,11.81,11.84,276000.0
2009-02-05 12:30:00,11.84,11.88,11.74,11.8,368100.0,11.84,11.88,11.74,11.8,368100.0
2009-02-05 12:40:00,11.81,11.87,11.8,11.87,283800.0,11.81,11.87,11.8,11.87,283800.0
2009-02-05 12:50:00,11.87,11.87,11.8,11.83,343200.0,11.87,11.87,11.8,11.83,343200.0
2009-02-05 13:00:00,11.83,11.83,11.7,11.81,351600.0,11.83,11.83,11.7,11.81,351600.0
2009-02-05 13:10:00,11.81,11.84,11.68,11.68,389400.0,11.81,11.84,11.68,11.68,389400.0
2009-02-05 13:20:00,11.68,11.7,11.66,11.67,367500.0,11.68,11.7,11.66,11.67,367500.0
2009-02-05 13:30:00,11.67,11.72,11.66,11.7,408000.0,11.67,11.72,11.66,11.7,408000.0
2009-02-05 13:40:00,11.7,11.72,11.68,11.71,359100.0,11.7,11.72,11.68,11.71,359100.0
2009-02-05 13:50:00,11.71,11.71,11.62,11.65,496800.0,11.71,11.71,11.62,11.65,496800.0
2009-02-05 14:00:00,11.65,11.74,11.65,11.67,425100.0,11.65,11.74,11.65,11.67,425100.0
2009-02-05 14:10:00,11.66,11.67,11.59,11.6,601200.0,11.66,11.67,11.59,11.6,601200.0
2009-02-05 14:20:00,11.6,11.61,11.51,11.59,766800.0,11.6,11.61,11.51,11.59,766800.0
2009-02-05 14:30:00,11.59,11.73,11.55,11.69,670500.0,11.59,11.73,11.55,11.69,670500.0
2009-02-05 14:40:00,11.69,11.79,11.66,11.69,574200.0,11.69,11.79,11.66,11.69,574200.0
2009-02-05 14:50:00,11.68,11.68,11.5,11.52,446700.0,11.68,11.68,11.5,11.52,446700.0
2009-02-05 15:00:00,11.52,11.59,11.5,11.59,603900.0,11.52,11.59,11.5,11.59,603900.0
2009-02-05 15:10:00,11.59,11.62,11.54,11.54,495900.0,11.59,11.62,11.54,11.54,495900.0
2009-02-05 15:20:00,11.54,11.61,11.53,11.55,528900.0,11.54,11.61,11.53,11.55,528900.0
2009-02-05 15:30:00,11.55,11.63,11.46,11.57,872700.0,11.55,11.63,11.46,11.57,872700.0
2009-02-05 15:40:00,11.57,11.67,11.55,11.55,765900.0,11.57,11.67,11.55,11.55,765900.0
2009-02-05 15:50:00,11.55,11.67,11.53,11.67,1084500.0,11.55,11.67,11.53,11.67,1084500.0
2009-02-06 09:30:00,12.01,12.21,11.83,12.05,1373400.0,12.01,12.21,11.83,12.05,1373400.0
2009-02-06 09:40:00,12.07,12.08,11.92,11.96,621000.0,12.07,12.08,11.92,11.96,621000.0
2009-02-06 09:50:00,11.96,12.05,11.94,12.02,571800.0,11.96,12.05,11.94,12.02,571800.0
2009-02-06 10:00:00,12.02,12.05,11.8,11.82,864600.0,12.02,12.05,11.8,11.82,864600.0
2009-02-06 10:10:00,11.81,11.89,11.8,11.82,388800.0,11.81,11.89,11.8,11.82,388800.0
2009-02-06 10:20:00,11.82,11.93,11.8,11.92,293400.0,11.82,11.93,11.8,11.92,293400.0
2009-02-06 10:30:00,11.92,11.93,11.87,11.88,186900.0,11.92,11.93,11.87,11.88,186900.0
2009-02-06 10:40:00,11.88,11.88,11.81,11.87,169800.0,11.88,11.88,11.81,11.87,169800.0
2009-02-06 10:50:00,11.88,11.98,11.87,11.93,277200.0,11.88,11.98,11.87,11.93,277200.0
2009-02-06 11:00:00,11.93,11.93,11.89,11.92,174000.0,11.93,11.93,11.89,11.92,174000.0
2009-02-06 11:10:00,11.92,11.96,11.92,11.96,226800.0,11.92,11.96,11.92,11.96,226800.0
2009-02-06 11:20:00,11.96,11.96,11.88,11.89,212700.0,11.96,11.96,11.88,11.89,212700.0
2009-02-06 11:30:00,11.89,11.89,11.84,11.85,149700.0,11.89,11.89,11.84,11.85,149700.0
2009-02-06 11:40:00,11.85,11.87,11.83,11.85,168600.0,11.85,11.87,11.83,11.85,168600.0
2009-02-06 11:50:00,11.85,11.92,11.85,11.92,108000.0,11.85,11.92,11.85,11.92,108000.0
2009-02-06 12:00:00,11.92,11.92,11.82,11.83,189600.0,11.92,11.92,11.82,11.83,189600.0
2009-02-06 12:10:00,11.83,11.87,11.83,11.83,163500.0,11.83,11.87,11.83,11.83,163500.0
2009-02-06 12:20:00,11.83,11.87,11.82,11.83,100500.0,11.83,11.87,11.82,11.83,100500.0
2009-02-06 12:30:00,11.83,11.88,11.83,11.85,78000.0,11.83,11.88,11.83,11.85,78000.0
2009-02-06 12:40:00,11.85,11.89,11.83,11.84,96300.0,11.85,11.89,11.83,11.84,96300.0
2009-02-06 12:50:00,11.83,11.87,11.83,11.86,98400.0,11.83,11.87,11.83,11.86,98400.0
2009-02-06 13:00:00,11.86,11.87,11.84,11.85,135900.0,11.86,11.87,11.84,11.85,135900.0
2009-02-06 13:10:00,11.85,11.85,11.81,11.84,309900.0,11.85,11.85,11.81,11.84,309900.0
2009-02-06 13:20:00,11.84,11.84,11.81,11.83,149400.0,11.84,11.84,11.81,11.83,149400.0
2009-02-06 13:30:00,11.83,11.83,11.76,11.78,261300.0,11.83,11.83,11.76,11.78,261300.0
2009-02-06 13:40:00,11.77,11.81,11.76,11.81,183600.0,11.77,11.81,11.76,11.81,183600.0
2009-02-06 13:50:00,11.8,11.82,11.8,11.8,170700.0,11.8,11.82,11.8,11.8,170700.0
2009-02-06 14:00:00,11.8,11.82,11.79,11.8,177600.0,11.8,11.82,11.79,11.8,177600.0
2009-02-06 14:10:00,11.8,11.8,11.7,11.7,329100.0,11.8,11.8,11.7,11.7,329100.0
2009-02-06 14:20:00,11.7,11.71,11.65,11.69,408900.0,11.7,11.71,11.65,11.69,408900.0
2009-02-06 14:30:00,11.69,11.77,11.68,11.72,302700.0,11.69,11.77,11.68,11.72,302700.0
2009-02-06 14:40:00,11.72,11.75,11.71,11.71,129600.0,11.72,11.75,11.71,11.71,129600.0
2009-02-06 14:50:00,11.71,11.73,11.68,11.71,158700.0,11.71,11.73,11.68,11.71,158700.0
2009-02-06 15:00:00,11.71,11.72,11.63,11.67,333600.0,11.71,11.72,11.63,11.67,333600.0
2009-02-06 15:10:00,11.67,11.73,11.65,11.73,266400.0,11.67,11.73,11.65,11.73,266400.0
2009-02-06 15:20:00,11.72,11.76,11.7,11.73,204300.0,11.72,11.76,11.7,11.73,204300.0
2009-02-06 15:30:00,11.73,11.77,11.72,11.74,323700.0,11.73,11.77,11.72,11.74,323700.0
2009-02-06 15:40:00,11.73,11.75,11.72,11.74,260400.0,11.73,11.75,11.72,11.74,260400.0
2009-02-06 15:50:00,11.74,11.8,11.74,11.79,606300.0,11.74,11.8,11.74,11.79,606300.0
2009-02-09 09:30:00,11.79,11.79,11.69,11.75,297900.0,11.79,11.79,11.69,11.75,297900.0
2009-02-09 09:40:00,11.75,11.77,11.68,11.76,548400.0,11.75,11.77,11.68,11.76,548400.0
2009-02-09 09:50:00,11.75,11.85,11.74,11.84,417900.0,11.75,11.85,11.74,11.84,417900.0
2009-02-09 10:00:00,11.84,11.87,11.73,11.8,385500.0,11.84,11.87,11.73,11.8,385500.0
2009-02-09 10:10:00,11.8,11.85,11.77,11.84,208800.0,11.8,11.85,11.77,11.84,208800.0
2009-02-09 10:20:00,11.84,11.93,11.84,11.89,507300.0,11.84,11.93,11.84,11.89,507300.0
2009-02-09 10:30:00,11.89,11.91,11.87,11.91,147300.0,11.89,11.91,11.87,11.91,147300.0
2009-02-09 10:40:00,11.9,11.94,11.87,11.91,249900.0,11.9,11.94,11.87,11.91,249900.0
2009-02-09 10:50:00,11.9,11.96,11.89,11.95,259200.0,11.9,11.96,11.89,11.95,259200.0
2009-02-09 11:00:00,11.95,11.96,11.91,11.93,198900.0,11.95,11.96,11.91,11.93,198900.0
2009-02-09 11:10:00,11.93,11.93,11.89,11.89,157200.0,11.93,11.93,11.89,11.89,157200.0
2009-02-09 11:20:00,11.89,11.93,11.89,11.91,112800.0,11.89,11.93,11.89,11.91,112800.0
2009-02-09 11:30:00,11.91,11.91,11.87,11.88,299100.0,11.91,11.91,11.87,11.88,299100.0
2009-02-09 11:40:00,11.89,11.89,11.83,11.87,132300.0,11.89,11.89,11.83,11.87,132300.0
2009-02-09 11:50:00,11.87,11.89,11.87,11.87,72900.0,11.87,11.89,11.87,11.87,72900.0
2009-02-09 12:00:00,11.87,11.9,11.87,11.87,87300.0,11.87,11.9,11.87,11.87,87300.0
2009-02-09 12:10:00,11.87,11.92,11.87,11.9,110100.0,11.87,11.92,11.87,11.9,110100.0
2009-02-09 12:20:00,11.9,11.9,11.87,11.87,74400.0,11.9,11.9,11.87,11.87,74400.0
2009-02-09 12:30:00,11.87,11.89,11.86,11.88,85800.0,11.87,11.89,11.86,11.88,85800.0
2009-02-09 12:40:00,11.88,11.88,11.8,11.8,277200.0,11.88,11.88,11.8,11.8,277200.0
2009-02-09 12:50:00,11.8,11.86,11.8,11.85,61800.0,11.8,11.86,11.8,11.85,61800.0
2009-02-09 13:00:00,11.85,11.88,11.85,11.87,57000.0,11.85,11.88,11.85,11.87,57000.0
2009-02-09 13:10:00,11.87,11.88,11.85,11.86,50700.0,11.87,11.88,11.85,11.86,50700.0
2009-02-09 13:20:00,11.86,11.86,11.83,11.85,43200.0,11.86,11.86,11.83,11.85,43200.0
2009-02-09 13:30:00,11.85,11.85,11.81,11.83,166200.0,11.85,11.85,11.81,11.83,166200.0
2009-02-09 13:40:00,11.83,11.84,11.8,11.81,96600.0,11.83,11.84,11.8,11.81,96600.0
2009-02-09 13:50:00,11.81,11.82,11.79,11.82,170100.0,11.81,11.82,11.79,11.82,170100.0
2009-02-09 14:00:00,11.82,11.83,11.79,11.8,178200.0,11.82,11.83,11.79,11.8,178200.0
2009-02-09 14:10:00,11.8,11.8,11.76,11.79,176400.0,11.8,11.8,11.76,11.79,176400.0
2009-02-09 14:20:00,11.78,11.81,11.77,11.79,259500.0,11.78,11.81,11.77,11.79,259500.0
2009-02-09 14:30:00,11.79,11.81,11.78,11.79,202800.0,11.79,11.81,11.78,11.79,202800.0
2009-02-09 14:40:00,11.79,11.8,11.77,11.79,238500.0,11.79,11.8,11.77,11.79,238500.0
2009-02-09 14:50:00,11.79,11.82,11.79,11.79,169800.0,11.79,11.82,11.79,11.79,169800.0
2009-02-09 15:00:00,11.79,11.81,11.75,11.76,252600.0,11.79,11.81,11.75,11.76,252600.0
2009-02-09 15:10:00,11.76,11.8,11.75,11.76,254100.0,11.76,11.8,11.75,11.76,254100.0
2009-02-09 15:20:00,11.76,11.78,11.75,11.77,222000.0,11.76,11.78,11.75,11.77,222000.0
2009-02-09 15:30:00,11.77,11.81,11.76,11.78,297000.0,11.77,11.81,11.76,11.78,297000.0
2009-02-09 15:40:00,11.78,11.8,11.77,11.8,301500.0,11.78,11.8,11.77,11.8,301500.0
2009-02-09 15:50:00,11.8,11.81,11.78,11.8,386100.0,11.8,11.81,11.78,11.8,386100.0
2009-02-10 09:30:00,11.72,11.93,11.7,11.92,249300.0,11.72,11.93,11.7,11.92,249300.0
2009-02-10 09:40:00,11.91,11.96,11.84,11.95,286200.0,11.91,11.96,11.84,11.95,286200.0
2009-02-10 09:50:00,11.95,12.0,11.91,11.99,320100.0,11.95,12.0,11.91,11.99,320100.0
2009-02-10 10:00:00,12.0,12.04,11.98,11.99,363300.0,12.0,12.04,11.98,11.99,363300.0
2009-02-10 10:10:00,11.99,12.03,11.97,11.97,231600.0,11.99,12.03,11.97,11.97,231600.0
2009-02-10 10:20:00,11.97,11.98,11.89,11.9,287400.0,11.97,11.98,11.89,11.9,287400.0
2009-02-10 10:30:00,11.9,12.02,11.9,12.01,231900.0,11.9,12.02,11.9,12.01,231900.0
2009-02-10 10:40:00,12.01,12.08,12.0,12.04,272100.0,12.01,12.08,12.0,12.04,272100.0
2009-02-10 10:50:00,12.03,12.1,12.03,12.07,211800.0,12.03,12.1,12.03,12.07,211800.0
2009-02-10 11:00:00,12.06,12.11,11.9,11.94,414300.0,12.06,12.11,11.9,11.94,414300.0
2009-02-10 11:10:00,11.95,11.95,11.87,11.94,209700.0,11.95,11.95,11.87,11.94,209700.0
2009-02-10 11:20:00,11.94,11.96,11.88,11.94,143100.0,11.94,11.96,11.88,11.94,143100.0
2009-02-10 11:30:00,11.95,11.96,11.81,11.85,209400.0,11.95,11.96,11.81,11.85,209400.0
2009-02-10 11:40:00,11.85,11.88,11.77,11.86,150300.0,11.85,11.88,11.77,11.86,150300.0
2009-02-10 11:50:00,11.85,11.85,11.81,11.85,75600.0,11.85,11.85,11.81,11.85,75600.0
2009-02-10 12:00:00,11.85,11.89,11.81,11.87,117600.0,11.85,11.89,11.81,11.87,117600.0
2009-02-10 12:10:00,11.87,11.94,11.87,11.9,91500.0,11.87,11.94,11.87,11.9,91500.0
2009-02-10 12:20:00,11.9,11.9,11.82,11.85,84000.0,11.9,11.9,11.82,11.85,84000.0
2009-02-10 12:30:00,11.85,11.86,11.79,11.86,123000.0,11.85,11.86,11.79,11.86,123000.0
2009-02-10 12:40:00,11.86,11.86,11.82,11.82,95100.0,11.86,11.86,11.82,11.82,95100.0
2009-02-10 12:50:00,11.82,11.84,11.76,11.76,113400.0,11.82,11.84,11.76,11.76,113400.0
2009-02-10 13:00:00,11.77,11.77,11.71,11.74,143100.0,11.77,11.77,11.71,11.74,143100.0
2009-02-10 13:10:00,11.74,11.75,11.7,11.7,89400.0,11.74,11.75,11.7,11.7,89400.0
2009-02-10 13:20:00,11.69,11.71,11.67,11.7,121200.0,11.69,11.71,11.67,11.7,121200.0
2009-02-10 13:30:00,11.7,11.77,11.69,11.76,120000.0,11.7,11.77,11.69,11.76,120000.0
2009-02-10 13:40:00,11.76,11.76,11.7,11.73,90900.0,11.76,11.76,11.7,11.73,90900.0
2009-02-10 13:50:00,11.74,11.74,11.69,11.71,73500.0,11.74,11.74,11.69,11.71,73500.0
2009-02-10 14:00:00,11.7,11.76,11.7,11.72,90000.0,11.7,11.76,11.7,11.72,90000.0
2009-02-10 14:10:00,11.72,11.76,11.69,11.71,112200.0,11.72,11.76,11.69,11.71,112200.0
2009-02-10 14:20:00,11.71,11.71,11.67,11.67,162900.0,11.71,11.71,11.67,11.67,162900.0
2009-02-10 14:30:00,11.67,11.67,11.59,11.67,318600.0,11.67,11.67,11.59,11.67,318600.0
2009-02-10 14:40:00,11.67,11.72,11.67,11.71,154200.0,11.67,11.72,11.67,11.71,154200.0
2009-02-10 14:50:00,11.71,11.71,11.64,11.64,132300.0,11.71,11.71,11.64,11.64,132300.0
2009-02-10 15:00:00,11.64,11.72,11.64,11.72,204000.0,11.64,11.72,11.64,11.72,204000.0
2009-02-10 15:10:00,11.72,11.72,11.66,11.67,166500.0,11.72,11.72,11.66,11.67,166500.0
2009-02-10 15:20:00,11.67,11.7,11.65,11.68,183600.0,11.67,11.7,11.65,11.68,183600.0
2009-02-10 15:30:00,11.67,11.7,11.65,11.67,240300.0,11.67,11.7,11.65,11.67,240300.0
2009-02-10 15:40:00,11.66,11.7,11.64,11.69,321300.0,11.66,11.7,11.64,11.69,321300.0
2009-02-10 15:50:00,11.69,11.69,11.65,11.69,378600.0,11.69,11.69,11.65,11.69,378600.0
2009-02-11 09:30:00,11.69,11.75,11.59,11.68,190200.0,11.69,11.75,11.59,11.68,190200.0
2009-02-11 09:40:00,11.68,11.68,11.54,11.58,300900.0,11.68,11.68,11.54,11.58,300900.0
2009-02-11 09:50:00,11.57,11.6,11.5,11.53,203400.0,11.57,11.6,11.5,11.53,203400.0
2009-02-11 10:00:00,11.53,11.56,11.44,11.46,170700.0,11.53,11.56,11.44,11.46,170700.0
2009-02-11 10:10:00,11.46,11.49,11.38,11.44,264600.0,11.46,11.49,11.38,11.44,264600.0
2009-02-11 10:20:00,11.44,11.46,11.36,11.36,326700.0,11.44,11.46,11.36,11.36,326700.0
2009-02-11 10:30:00,11.36,11.4,11.24,11.38,464400.0,11.36,11.4,11.24,11.38,464400.0
2009-02-11 10:40:00,11.38,11.41,11.31,11.36,242700.0,11.38,11.41,11.31,11.36,242700.0
2009-02-11 10:50:00,11.36,11.47,11.36,11.43,236400.0,11.36,11.47,11.36,11.43,236400.0
2009-02-11 11:00:00,11.42,11.53,11.41,11.44,271800.0,11.42,11.53,11.41,11.44,271800.0
2009-02-11 11:10:00,11.45,11.49,11.41,11.42,109800.0,11.45,11.49,11.41,11.42,109800.0
2009-02-11 11:20:00,11.42,11.43,11.33,11.39,193800.0,11.42,11.43,11.33,11.39,193800.0
2009-02-11 11:30:00,11.39,11.46,11.38,11.43,179700.0,11.39,11.46,11.38,11.43,179700.0
2009-02-11 11:40:00,11.43,11.48,11.41,11.45,122700.0,11.43,11.48,11.41,11.45,122700.0
2009-02-11 11:50:00,11.44,11.48,11.44,11.45,87900.0,11.44,11.48,11.44,11.45,87900.0
2009-02-11 12:00:00,11.45,11.49,11.44,11.48,75300.0,11.45,11.49,11.44,11.48,75300.0
2009-02-11 12:10:00,11.49,11.53,11.48,11.52,182400.0,11.49,11.53,11.48,11.52,182400.0
2009-02-11 12:20:00,11.52,11.55,11.52,11.54,82800.0,11.52,11.55,11.52,11.54,82800.0
2009-02-11 12:30:00,11.54,11.55,11.51,11.55,72300.0,11.54,11.55,11.51,11.55,72300.0
2009-02-11 12:40:00,11.55,11.58,11.55,11.56,56400.0,11.55,11.58,11.55,11.56,56400.0
2009-02-11 12:50:00,11.56,11.57,11.49,11.5,88800.0,11.56,11.57,11.49,11.5,88800.0
2009-02-11 13:00:00,11.5,11.58,11.49,11.5,66300.0,11.5,11.58,11.49,11.5,66300.0
2009-02-11 13:10:00,11.5,11.53,11.5,11.5,70500.0,11.5,11.53,11.5,11.5,70500.0
2009-02-11 13:20:00,11.51,11.53,11.5,11.52,81600.0,11.51,11.53,11.5,11.52,81600.0
2009-02-11 13:30:00,11.52,11.52,11.5,11.51,73800.0,11.52,11.52,11.5,11.51,73800.0
2009-02-11 13:40:00,11.5,11.51,11.42,11.45,83400.0,11.5,11.51,11.42,11.45,83400.0
2009-02-11 13:50:00,11.45,11.47,11.41,11.47,70500.0,11.45,11.47,11.41,11.47,70500.0
2009-02-11 14:00:00,11.47,11.52,11.47,11.52,112200.0,11.47,11.52,11.47,11.52,112200.0
2009-02-11 14:10:00,11.51,11.52,11.49,11.51,132600.0,11.51,11.52,11.49,11.51,132600.0
2009-02-11 14:20:00,11.51,11.57,11.49,11.5,234900.0,11.51,11.57,11.49,11.5,234900.0
2009-02-11 14:30:00,11.5,11.51,11.48,11.5,176400.0,11.5,11.51,11.48,11.5,176400.0
2009-02-11 14:40:00,11.5,11.51,11.48,11.49,89400.0,11.5,11.51,11.48,11.49,89400.0
2009-02-11 14:50:00,11.49,11.58,11.49,11.55,259200.0,11.49,11.58,11.49,11.55,259200.0
2009-02-11 15:00:00,11.55,11.57,11.46,11.46,283800.0,11.55,11.57,11.46,11.46,283800.0
2009-02-11 15:10:00,11.46,11.53,11.46,11.46,200400.0,11.46,11.53,11.46,11.46,200400.0
2009-02-11 15:20:00,11.46,11.47,11.43,11.45,189600.0,11.46,11.47,11.43,11.45,189600.0
2009-02-11 15:30:00,11.45,11.47,11.37,11.4,305700.0,11.45,11.47,11.37,11.4,305700.0
2009-02-11 15:40:00,11.4,11.48,11.39,11.43,377100.0,11.4,11.48,11.39,11.43,377100.0
2009-02-11 15:50:00,11.44,11.45,11.41,11.43,420000.0,11.44,11.45,11.41,11.43,420000.0
2009-02-12 09:30:00,11.21,11.33,11.18,11.26,456300.0,11.21,11.33,11.18,11.26,456300.0
2009-02-12 09:40:00,11.25,11.29,11.17,11.18,266700.0,11.25,11.29,11.17,11.18,266700.0
2009-02-12 09:50:00,11.18,11.21,11.12,11.15,250800.0,11.18,11.21,11.12,11.15,250800.0
2009-02-12 10:00:00,11.15,11.2,11.05,11.19,316200.0,11.15,11.2,11.05,11.19,316200.0
2009-02-12 10:10:00,11.19,11.3,11.19,11.2,165900.0,11.19,11.3,11.19,11.2,165900.0
2009-02-12 10:20:00,11.2,11.28,11.2,11.27,125700.0,11.2,11.28,11.2,11.27,125700.0
2009-02-12 10:30:00,11.27,11.3,11.23,11.24,197400.0,11.27,11.3,11.23,11.24,197400.0
2009-02-12 10:40:00,11.23,11.33,11.23,11.29,113700.0,11.23,11.33,11.23,11.29,113700.0
2009-02-12 10:50:00,11.3,11.3,11.21,11.27,160500.0,11.3,11.3,11.21,11.27,160500.0
2009-02-12 11:00:00,11.27,11.32,11.23,11.32,254100.0,11.27,11.32,11.23,11.32,254100.0
2009-02-12 11:10:00,11.32,11.38,11.31,11.31,189900.0,11.32,11.38,11.31,11.31,189900.0
2009-02-12 11:20:00,11.31,11.35,11.3,11.33,99300.0,11.31,11.35,11.3,11.33,99300.0
2009-02-12 11:30:00,11.33,11.37,11.32,11.33,151200.0,11.33,11.37,11.32,11.33,151200.0
2009-02-12 11:40:00,11.34,11.42,11.34,11.4,85800.0,11.34,11.42,11.34,11.4,85800.0
2009-02-12 11:50:00,11.39,11.41,11.37,11.37,54600.0,11.39,11.41,11.37,11.37,54600.0
2009-02-12 12:00:00,11.37,11.41,11.37,11.38,51000.0,11.37,11.41,11.37,11.38,51000.0
2009-02-12 12:10:00,11.37,11.39,11.37,11.39,39900.0,11.37,11.39,11.37,11.39,39900.0
2009-02-12 12:20:00,11.39,11.42,11.39,11.4,110400.0,11.39,11.42,11.39,11.4,110400.0
2009-02-12 12:30:00,11.4,11.41,11.39,11.4,78000.0,11.4,11.41,11.39,11.4,78000.0
2009-02-12 12:40:00,11.4,11.41,11.36,11.37,100800.0,11.4,11.41,11.36,11.37,100800.0
2009-02-12 12:50:00,11.37,11.38,11.35,11.35,78300.0,11.37,11.38,11.35,11.35,78300.0
2009-02-12 13:00:00,11.35,11.35,11.32,11.33,73800.0,11.35,11.35,11.32,11.33,73800.0
2009-02-12 13:10:00,11.33,11.36,11.29,11.31,94500.0,11.33,11.36,11.29,11.31,94500.0
2009-02-12 13:20:00,11.31,11.35,11.29,11.32,59400.0,11.31,11.35,11.29,11.32,59400.0
2009-02-12 13:30:00,11.32,11.34,11.29,11.31,47400.0,11.32,11.34,11.29,11.31,47400.0
2009-02-12 13:40:00,11.31,11.34,11.26,11.29,113100.0,11.31,11.34,11.26,11.29,113100.0
2009-02-12 13:50:00,11.3,11.36,11.29,11.36,48000.0,11.3,11.36,11.29,11.36,48000.0
2009-02-12 14:00:00,11.35,11.36,11.31,11.34,124800.0,11.35,11.36,11.31,11.34,124800.0
2009-02-12 14:10:00,11.34,11.39,11.33,11.33,90900.0,11.34,11.39,11.33,11.33,90900.0
2009-02-12 14:20:00,11.33,11.34,11.28,11.29,93300.0,11.33,11.34,11.28,11.29,93300.0
2009-02-12 14:30:00,11.29,11.3,11.23,11.24,105600.0,11.29,11.3,11.23,11.24,105600.0
2009-02-12 14:40:00,11.24,11.28,11.23,11.26,137100.0,11.24,11.28,11.23,11.26,137100.0
2009-02-12 14:50:00,11.27,11.27,11.25,11.27,118200.0,11.27,11.27,11.25,11.27,118200.0
2009-02-12 15:00:00,11.27,11.28,11.24,11.28,167700.0,11.27,11.28,11.24,11.28,167700.0
2009-02-12 15:10:00,11.28,11.34,11.28,11.33,269700.0,11.28,11.34,11.28,11.33,269700.0
2009-02-12 15:20:00,11.33,11.41,11.3,11.4,277200.0,11.33,11.41,11.3,11.4,277200.0
2009-02-12 15:30:00,11.4,11.43,11.36,11.39,272700.0,11.4,11.43,11.36,11.39,272700.0
2009-02-12 15:40:00,11.39,11.49,11.38,11.47,312600.0,11.39,11.49,11.38,11.47,312600.0
2009-02-12 15:50:00,11.47,11.56,11.47,11.55,522600.0,11.47,11.56,11.47,11.55,522600.0
2009-02-13 09:30:00,11.45,11.55,11.34,11.46,219000.0,11.45,11.55,11.34,11.46,219000.0
2009-02-13 09:40:00,11.46,11.47,11.4,11.42,97200.0,11.46,11.47,11.4,11.42,97200.0
2009-02-13 09:50:00,11.42,11.51,11.41,11.49,165600.0,11.42,11.51,11.41,11.49,165600.0
2009-02-13 10:00:00,11.49,11.5,11.39,11.39,131100.0,11.49,11.5,11.39,11.39,131100.0
2009-02-13 10:10:00,11.39,11.42,11.38,11.38,116400.0,11.39,11.42,11.38,11.38,116400.0
2009-02-13 10:20:00,11.38,11.45,11.38,11.44,103200.0,11.38,11.45,11.38,11.44,103200.0
2009-02-13 10:30:00,11.44,11.51,11.44,11.51,163200.0,11.44,11.51,11.44,11.51,163200.0
2009-02-13 10:40:00,11.51,11.52,11.49,11.5,212400.0,11.51,11.52,11.49,11.5,212400.0
2009-02-13 10:50:00,11.49,11.5,11.47,11.47,57600.0,11.49,11.5,11.47,11.47,57600.0
2009-02-13 11:00:00,11.47,11.47,11.41,11.47,100200.0,11.47,11.47,11.41,11.47,100200.0
2009-02-13 11:10:00,11.46,11.47,11.43,11.44,67800.0,11.46,11.47,11.43,11.44,67800.0
2009-02-13 11:20:00,11.44,11.46,11.42,11.43,132600.0,11.44,11.46,11.42,11.43,132600.0
2009-02-13 11:30:00,11.43,11.45,11.43,11.43,170700.0,11.43,11.45,11.43,11.43,170700.0
2009-02-13 11:40:00,11.44,11.44,11.43,11.44,174300.0,11.44,11.44,11.43,11.44,174300.0
2009-02-13 11:50:00,11.44,11.45,11.43,11.44,102600.0,11.44,11.45,11.43,11.44,102600.0
2009-02-13 12:00:00,11.44,11.44,11.4,11.4,180900.0,11.44,11.44,11.4,11.4,180900.0
2009-02-13 12:10:00,11.4,11.42,11.4,11.41,99000.0,11.4,11.42,11.4,11.41,99000.0
2009-02-13 12:20:00,11.41,11.45,11.4,11.42,72000.0,11.41,11.45,11.4,11.42,72000.0
2009-02-13 12:30:00,11.42,11.43,11.4,11.41,139500.0,11.42,11.43,11.4,11.41,139500.0
2009-02-13 12:40:00,11.41,11.43,11.38,11.39,170400.0,11.41,11.43,11.38,11.39,170400.0
2009-02-13 12:50:00,11.39,11.43,11.38,11.41,409200.0,11.39,11.43,11.38,11.41,409200.0
2009-02-13 13:00:00,11.41,11.44,11.4,11.42,126600.0,11.41,11.44,11.4,11.42,126600.0
2009-02-13 13:10:00,11.42,11.42,11.35,11.38,111300.0,11.42,11.42,11.35,11.38,111300.0
2009-02-13 13:20:00,11.39,11.4,11.37,11.4,183600.0,11.39,11.4,11.37,11.4,183600.0
2009-02-13 13:30:00,11.4,11.41,11.36,11.36,165300.0,11.4,11.41,11.36,11.36,165300.0
2009-02-13 13:40:00,11.36,11.36,11.31,11.35,380700.0,11.36,11.36,11.31,11.35,380700.0
2009-02-13 13:50:00,11.34,11.39,11.33,11.35,130800.0,11.34,11.39,11.33,11.35,130800.0
2009-02-13 14:00:00,11.35,11.4,11.34,11.36,181800.0,11.35,11.4,11.34,11.36,181800.0
2009-02-13 14:10:00,11.37,11.39,11.32,11.33,200100.0,11.37,11.39,11.32,11.33,200100.0
2009-02-13 14:20:00,11.35,11.35,11.3,11.31,111900.0,11.35,11.35,11.3,11.31,111900.0
2009-02-13 14:30:00,11.3,11.3,11.25,11.29,313200.0,11.3,11.3,11.25,11.29,313200.0
2009-02-13 14:40:00,11.29,11.33,11.27,11.28,185100.0,11.29,11.33,11.27,11.28,185100.0
2009-02-13 14:50:00,11.28,11.28,11.21,11.22,295500.0,11.28,11.28,11.21,11.22,295500.0
2009-02-13 15:00:00,11.22,11.26,11.18,11.19,224700.0,11.22,11.26,11.18,11.19,224700.0
2009-02-13 15:10:00,11.19,11.21,11.19,11.2,234000.0,11.19,11.21,11.19,11.2,234000.0
2009-02-13 15:20:00,11.2,11.25,11.2,11.23,271800.0,11.2,11.25,11.2,11.23,271800.0
2009-02-13 15:30:00,11.23,11.28,11.23,11.26,321300.0,11.23,11.28,11.23,11.26,321300.0
2009-02-13 15:40:00,11.26,11.31,11.24,11.27,372000.0,11.26,11.31,11.24,11.27,372000.0
2009-02-13 15:50:00,11.27,11.28,11.21,11.22,430200.0,11.27,11.28,11.21,11.22,430200.0
2009-02-17 09:30:00,11.01,11.14,10.98,11.02,296100.0,11.01,11.14,10.98,11.02,296100.0
2009-02-17 09:40:00,11.02,11.16,11.01,11.16,442500.0,11.02,11.16,11.01,11.16,442500.0
2009-02-17 09:50:00,11.17,11.27,11.14,11.27,494400.0,11.17,11.27,11.14,11.27,494400.0
2009-02-17 10:00:00,11.27,11.39,11.26,11.38,411600.0,11.27,11.39,11.26,11.38,411600.0
2009-02-17 10:10:00,11.38,11.49,11.36,11.46,447600.0,11.38,11.49,11.36,11.46,447600.0
2009-02-17 10:20:00,11.46,11.47,11.42,11.46,273600.0,11.46,11.47,11.42,11.46,273600.0
2009-02-17 10:30:00,11.46,11.47,11.43,11.44,162300.0,11.46,11.47,11.43,11.44,162300.0
2009-02-17 10:40:00,11.44,11.53,11.44,11.5,311100.0,11.44,11.53,11.44,11.5,311100.0
2009-02-17 10:50:00,11.49,11.56,11.49,11.56,291300.0,11.49,11.56,11.49,11.56,291300.0
2009-02-17 11:00:00,11.56,11.56,11.48,11.49,216600.0,11.56,11.56,11.48,11.49,216600.0
2009-02-17 11:10:00,11.48,11.49,11.43,11.43,301800.0,11.48,11.49,11.43,11.43,301800.0
2009-02-17 11:20:00,11.43,11.46,11.41,11.42,198900.0,11.43,11.46,11.41,11.42,198900.0
2009-02-17 11:30:00,11.42,11.45,11.42,11.44,90000.0,11.42,11.45,11.42,11.44,90000.0
2009-02-17 11:40:00,11.44,11.46,11.44,11.46,107100.0,11.44,11.46,11.44,11.46,107100.0
2009-02-17 11:50:00,11.46,11.46,11.42,11.43,201600.0,11.46,11.46,11.42,11.43,201600.0
2009-02-17 12:00:00,11.42,11.5,11.42,11.49,235500.0,11.42,11.5,11.42,11.49,235500.0
2009-02-17 12:10:00,11.49,11.49,11.46,11.47,103200.0,11.49,11.49,11.46,11.47,103200.0
2009-02-17 12:20:00,11.47,11.5,11.43,11.49,139500.0,11.47,11.5,11.43,11.49,139500.0
2009-02-17 12:30:00,11.49,11.52,11.49,11.5,152400.0,11.49,11.52,11.49,11.5,152400.0
2009-02-17 12:40:00,11.51,11.51,11.46,11.47,175500.0,11.51,11.51,11.46,11.47,175500.0
2009-02-17 12:50:00,11.46,11.48,11.44,11.47,134400.0,11.46,11.48,11.44,11.47,134400.0
2009-02-17 13:00:00,11.47,11.49,11.45,11.48,168300.0,11.47,11.49,11.45,11.48,168300.0
2009-02-17 13:10:00,11.48,11.52,11.46,11.47,300300.0,11.48,11.52,11.46,11.47,300300.0
2009-02-17 13:20:00,11.47,11.48,11.43,11.47,147000.0,11.47,11.48,11.43,11.47,147000.0
2009-02-17 13:30:00,11.47,11.48,11.44,11.47,96900.0,11.47,11.48,11.44,11.47,96900.0
2009-02-17 13:40:00,11.47,11.5,11.46,11.47,125100.0,11.47,11.5,11.46,11.47,125100.0
2009-02-17 13:50:00,11.47,11.48,11.43,11.45,114900.0,11.47,11.48,11.43,11.45,114900.0
2009-02-17 14:00:00,11.45,11.48,11.42,11.47,102900.0,11.45,11.48,11.42,11.47,102900.0
2009-02-17 14:10:00,11.47,11.48,11.45,11.46,118200.0,11.47,11.48,11.45,11.46,118200.0
2009-02-17 14:20:00,11.46,11.47,11.41,11.43,138300.0,11.46,11.47,11.41,11.43,138300.0
2009-02-17 14:30:00,11.43,11.46,11.42,11.44,125700.0,11.43,11.46,11.42,11.44,125700.0
2009-02-17 14:40:00,11.44,11.44,11.4,11.41,125400.0,11.44,11.44,11.4,11.41,125400.0
2009-02-17 14:50:00,11.4,11.43,11.38,11.41,158700.0,11.4,11.43,11.38,11.41,158700.0
2009-02-17 15:00:00,11.4,11.43,11.36,11.42,180000.0,11.4,11.43,11.36,11.42,180000.0
2009-02-17 15:10:00,11.42,11.44,11.39,11.39,126900.0,11.42,11.44,11.39,11.39,126900.0
2009-02-17 15:20:00,11.38,11.4,11.36,11.38,143100.0,11.38,11.4,11.36,11.38,143100.0
2009-02-17 15:30:00,11.38,11.49,11.38,11.48,273300.0,11.38,11.49,11.38,11.48,273300.0
2009-02-17 15:40:00,11.48,11.48,11.39,11.39,326100.0,11.48,11.48,11.39,11.39,326100.0
2009-02-17 15:50:00,11.4,11.42,11.38,11.39,726300.0,11.4,11.42,11.38,11.39,726300.0
2009-02-18 09:30:00,11.55,11.57,11.35,11.42,210300.0,11.55,11.57,11.35,11.42,210300.0
2009-02-18 09:40:00,11.42,11.52,11.37,11.51,216300.0,11.42,11.52,11.37,11.51,216300.0
2009-02-18 09:50:00,11.52,11.66,11.5,11.57,437400.0,11.52,11.66,11.5,11.57,437400.0
2009-02-18 10:00:00,11.56,11.58,11.44,11.46,202200.0,11.56,11.58,11.44,11.46,202200.0
2009-02-18 10:10:00,11.46,11.51,11.44,11.46,157800.0,11.46,11.51,11.44,11.46,157800.0
2009-02-18 10:20:00,11.46,11.51,11.44,11.45,92400.0,11.46,11.51,11.44,11.45,92400.0
2009-02-18 10:30:00,11.44,11.48,11.41,11.41,177300.0,11.44,11.48,11.41,11.41,177300.0
2009-02-18 10:40:00,11.41,11.43,11.36,11.43,161700.0,11.41,11.43,11.36,11.43,161700.0
2009-02-18 10:50:00,11.43,11.44,11.4,11.4,126600.0,11.43,11.44,11.4,11.4,126600.0
2009-02-18 11:00:00,11.4,11.4,11.35,11.38,127200.0,11.4,11.4,11.35,11.38,127200.0
2009-02-18 11:10:00,11.38,11.44,11.35,11.43,143400.0,11.38,11.44,11.35,11.43,143400.0
2009-02-18 11:20:00,11.43,11.49,11.42,11.47,137700.0,11.43,11.49,11.42,11.47,137700.0
2009-02-18 11:30:00,11.47,11.47,11.43,11.44,92400.0,11.47,11.47,11.43,11.44,92400.0
2009-02-18 11:40:00,11.44,11.45,11.42,11.42,111900.0,11.44,11.45,11.42,11.42,111900.0
2009-02-18 11:50:00,11.42,11.43,11.38,11.4,152700.0,11.42,11.43,11.38,11.4,152700.0
2009-02-18 12:00:00,11.4,11.42,11.38,11.41,285900.0,11.4,11.42,11.38,11.41,285900.0
2009-02-18 12:10:00,11.42,11.43,11.39,11.39,211500.0,11.42,11.43,11.39,11.39,211500.0
2009-02-18 12:20:00,11.39,11.39,11.29,11.31,182100.0,11.39,11.39,11.29,11.31,182100.0
2009-02-18 12:30:00,11.31,11.31,11.28,11.28,214800.0,11.31,11.31,11.28,11.28,214800.0
2009-02-18 12:40:00,11.28,11.28,11.18,11.18,270600.0,11.28,11.28,11.18,11.18,270600.0
2009-02-18 12:50:00,11.18,11.24,11.18,11.22,133800.0,11.18,11.24,11.18,11.22,133800.0
2009-02-18 13:00:00,11.22,11.27,11.19,11.21,124500.0,11.22,11.27,11.19,11.21,124500.0
2009-02-18 13:10:00,11.21,11.25,11.2,11.21,96900.0,11.21,11.25,11.2,11.21,96900.0
2009-02-18 13:20:00,11.2,11.26,11.2,11.26,82200.0,11.2,11.26,11.2,11.26,82200.0
2009-02-18 13:30:00,11.25,11.26,11.21,11.22,126600.0,11.25,11.26,11.21,11.22,126600.0
2009-02-18 13:40:00,11.22,11.24,11.21,11.23,164100.0,11.22,11.24,11.21,11.23,164100.0
2009-02-18 13:50:00,11.23,11.25,11.21,11.23,93300.0,11.23,11.25,11.21,11.23,93300.0
2009-02-18 14:00:00,11.23,11.25,11.2,11.24,138300.0,11.23,11.25,11.2,11.24,138300.0
2009-02-18 14:10:00,11.24,11.28,11.24,11.28,270000.0,11.24,11.28,11.24,11.28,270000.0
2009-02-18 14:20:00,11.28,11.33,11.27,11.31,240000.0,11.28,11.33,11.27,11.31,240000.0
2009-02-18 14:30:00,11.32,11.34,11.31,11.34,180900.0,11.32,11.34,11.31,11.34,180900.0
2009-02-18 14:40:00,11.34,11.34,11.31,11.33,191700.0,11.34,11.34,11.31,11.33,191700.0
2009-02-18 14:50:00,11.32,11.38,11.31,11.35,146100.0,11.32,11.38,11.31,11.35,146100.0
2009-02-18 15:00:00,11.36,11.39,11.31,11.31,207600.0,11.36,11.39,11.31,11.31,207600.0
2009-02-18 15:10:00,11.3,11.35,11.3,11.32,171000.0,11.3,11.35,11.3,11.32,171000.0
2009-02-18 15:20:00,11.33,11.36,11.32,11.32,232800.0,11.33,11.36,11.32,11.32,232800.0
2009-02-18 15:30:00,11.32,11.33,11.29,11.29,183900.0,11.32,11.33,11.29,11.29,183900.0
2009-02-18 15:40:00,11.29,11.33,11.29,11.31,232500.0,11.29,11.33,11.29,11.31,232500.0
2009-02-18 15:50:00,11.31,11.35,11.28,11.31,483300.0,11.31,11.35,11.28,11.31,483300.0
2009-02-19 09:30:00,11.32,11.49,11.31,11.38,282300.0,11.32,11.49,11.31,11.38,282300.0
2009-02-19 09:40:00,11.38,11.42,11.38,11.4,155400.0,11.38,11.42,11.38,11.4,155400.0
2009-02-19 09:50:00,11.4,11.42,11.36,11.4,136500.0,11.4,11.42,11.36,11.4,136500.0
2009-02-19 10:00:00,11.4,11.41,11.36,11.39,87000.0,11.4,11.41,11.36,11.39,87000.0
2009-02-19 10:10:00,11.39,11.42,11.38,11.4,144600.0,11.39,11.42,11.38,11.4,144600.0
2009-02-19 10:20:00,11.4,11.42,11.35,11.35,85800.0,11.4,11.42,11.35,11.35,85800.0
2009-02-19 10:30:00,11.36,11.36,11.31,11.33,93900.0,11.36,11.36,11.31,11.33,93900.0
2009-02-19 10:40:00,11.32,11.33,11.3,11.32,88500.0,11.32,11.33,11.3,11.32,88500.0
2009-02-19 10:50:00,11.32,11.32,11.26,11.27,67800.0,11.32,11.32,11.26,11.27,67800.0
2009-02-19 11:00:00,11.27,11.35,11.27,11.35,108000.0,11.27,11.35,11.27,11.35,108000.0
2009-02-19 11:10:00,11.35,11.35,11.3,11.32,52800.0,11.35,11.35,11.3,11.32,52800.0
2009-02-19 11:20:00,11.32,11.37,11.32,11.37,80700.0,11.32,11.37,11.32,11.37,80700.0
2009-02-19 11:30:00,11.37,11.38,11.35,11.38,88200.0,11.37,11.38,11.35,11.38,88200.0
2009-02-19 11:40:00,11.38,11.39,11.35,11.36,85500.0,11.38,11.39,11.35,11.36,85500.0
2009-02-19 11:50:00,11.35,11.37,11.33,11.35,65400.0,11.35,11.37,11.33,11.35,65400.0
2009-02-19 12:00:00,11.35,11.35,11.29,11.33,110700.0,11.35,11.35,11.29,11.33,110700.0
2009-02-19 12:10:00,11.33,11.35,11.29,11.35,97500.0,11.33,11.35,11.29,11.35,97500.0
2009-02-19 12:20:00,11.35,11.37,11.34,11.37,84000.0,11.35,11.37,11.34,11.37,84000.0
2009-02-19 12:30:00,11.37,11.39,11.36,11.38,71100.0,11.37,11.39,11.36,11.38,71100.0
2009-02-19 12:40:00,11.39,11.4,11.37,11.37,58800.0,11.39,11.4,11.37,11.37,58800.0
2009-02-19 12:50:00,11.37,11.4,11.37,11.38,69900.0,11.37,11.4,11.37,11.38,69900.0
2009-02-19 13:00:00,11.39,11.46,11.38,11.46,126900.0,11.39,11.46,11.38,11.46,126900.0
2009-02-19 13:10:00,11.46,11.5,11.44,11.49,151800.0,11.46,11.5,11.44,11.49,151800.0
2009-02-19 13:20:00,11.49,11.49,11.44,11.45,99300.0,11.49,11.49,11.44,11.45,99300.0
2009-02-19 13:30:00,11.45,11.47,11.44,11.45,91800.0,11.45,11.47,11.44,11.45,91800.0
2009-02-19 13:40:00,11.45,11.48,11.44,11.46,96300.0,11.45,11.48,11.44,11.46,96300.0
2009-02-19 13:50:00,11.46,11.48,11.45,11.47,113400.0,11.46,11.48,11.45,11.47,113400.0
2009-02-19 14:00:00,11.47,11.47,11.44,11.44,75000.0,11.47,11.47,11.44,11.44,75000.0
2009-02-19 14:10:00,11.45,11.45,11.39,11.41,118800.0,11.45,11.45,11.39,11.41,118800.0
2009-02-19 14:20:00,11.41,11.42,11.4,11.41,77700.0,11.41,11.42,11.4,11.41,77700.0
2009-02-19 14:30:00,11.42,11.42,11.39,11.42,103800.0,11.42,11.42,11.39,11.42,103800.0
2009-02-19 14:40:00,11.42,11.44,11.41,11.41,211200.0,11.42,11.44,11.41,11.41,211200.0
2009-02-19 14:50:00,11.41,11.45,11.4,11.45,114300.0,11.41,11.45,11.4,11.45,114300.0
2009-02-19 15:00:00,11.45,11.48,11.43,11.43,196200.0,11.45,11.48,11.43,11.43,196200.0
2009-02-19 15:10:00,11.42,11.43,11.4,11.42,156900.0,11.42,11.43,11.4,11.42,156900.0
2009-02-19 15:20:00,11.42,11.45,11.4,11.45,194700.0,11.42,11.45,11.4,11.45,194700.0
2009-02-19 15:30:00,11.46,11.46,11.38,11.39,166200.0,11.46,11.46,11.38,11.39,166200.0
2009-02-19 15:40:00,11.39,11.45,11.37,11.43,264000.0,11.39,11.45,11.37,11.43,264000.0
2009-02-19 15:50:00,11.43,11.46,11.39,11.46,874800.0,11.43,11.46,11.39,11.46,874800.0
2009-02-20 09:30:00,11.48,11.78,11.48,11.76,1021200.0,11.48,11.78,11.48,11.76,1021200.0
2009-02-20 09:40:00,11.76,11.8,11.62,11.68,489000.0,11.76,11.8,11.62,11.68,489000.0
2009-02-20 09:50:00,11.68,11.78,11.66,11.76,324600.0,11.68,11.78,11.66,11.76,324600.0
2009-02-20 10:00:00,11.75,11.83,11.73,11.81,436800.0,11.75,11.83,11.73,11.81,436800.0
2009-02-20 10:10:00,11.82,11.82,11.72,11.72,178200.0,11.82,11.82,11.72,11.72,178200.0
2009-02-20 10:20:00,11.72,11.74,11.68,11.73,246000.0,11.72,11.74,11.68,11.73,246000.0
2009-02-20 10:30:00,11.73,11.73,11.67,11.73,198000.0,11.73,11.73,11.67,11.73,198000.0
2009-02-20 10:40:00,11.73,11.77,11.69,11.7,243900.0,11.73,11.77,11.69,11.7,243900.0
2009-02-20 10:50:00,11.69,11.73,11.67,11.72,240000.0,11.69,11.73,11.67,11.72,240000.0
2009-02-20 11:00:00,11.72,11.73,11.7,11.7,145800.0,11.72,11.73,11.7,11.7,145800.0
2009-02-20 11:10:00,11.71,11.72,11.68,11.7,136500.0,11.71,11.72,11.68,11.7,136500.0
2009-02-20 11:20:00,11.7,11.71,11.69,11.7,111600.0,11.7,11.71,11.69,11.7,111600.0
2009-02-20 11:30:00,11.7,11.74,11.68,11.74,151800.0,11.7,11.74,11.68,11.74,151800.0
2009-02-20 11:40:00,11.74,11.75,11.69,11.7,100500.0,11.74,11.75,11.69,11.7,100500.0
2009-02-20 11:50:00,11.69,11.72,11.67,11.7,120000.0,11.69,11.72,11.67,11.7,120000.0
2009-02-20 12:00:00,11.7,11.71,11.67,11.7,106800.0,11.7,11.71,11.67,11.7,106800.0
2009-02-20 12:10:00,11.7,11.73,11.67,11.68,152100.0,11.7,11.73,11.67,11.68,152100.0
2009-02-20 12:20:00,11.68,11.69,11.64,11.68,134100.0,11.68,11.69,11.64,11.68,134100.0
2009-02-20 12:30:00,11.68,11.73,11.67,11.72,168300.0,11.68,11.73,11.67,11.72,168300.0
2009-02-20 12:40:00,11.73,11.75,11.71,11.73,165600.0,11.73,11.75,11.71,11.73,165600.0
2009-02-20 12:50:00,11.73,11.77,11.7,11.71,277200.0,11.73,11.77,11.7,11.71,277200.0
2009-02-20 13:00:00,11.71,11.71,11.65,11.67,348000.0,11.71,11.71,11.65,11.67,348000.0
2009-02-20 13:10:00,11.67,11.68,11.62,11.64,437100.0,11.67,11.68,11.62,11.64,437100.0
2009-02-20 13:20:00,11.65,11.67,11.65,11.67,174600.0,11.65,11.67,11.65,11.67,174600.0
2009-02-20 13:30:00,11.67,11.7,11.65,11.68,189300.0,11.67,11.7,11.65,11.68,189300.0
2009-02-20 13:40:00,11.68,11.72,11.68,11.7,182400.0,11.68,11.72,11.68,11.7,182400.0
2009-02-20 13:50:00,11.7,11.71,11.67,11.69,113400.0,11.7,11.71,11.67,11.69,113400.0
2009-02-20 14:00:00,11.69,11.73,11.67,11.71,239700.0,11.69,11.73,11.67,11.71,239700.0
2009-02-20 14:10:00,11.71,11.81,11.7,11.77,277200.0,11.71,11.81,11.7,11.77,277200.0
2009-02-20 14:20:00,11.76,11.88,11.73,11.78,574800.0,11.76,11.88,11.73,11.78,574800.0
2009-02-20 14:30:00,11.78,11.82,11.71,11.81,432600.0,11.78,11.82,11.71,11.81,432600.0
2009-02-20 14:40:00,11.82,11.84,11.78,11.83,288000.0,11.82,11.84,11.78,11.83,288000.0
2009-02-20 14:50:00,11.83,11.84,11.75,11.75,317400.0,11.83,11.84,11.75,11.75,317400.0
2009-02-20 15:00:00,11.75,11.77,11.69,11.71,297000.0,11.75,11.77,11.69,11.71,297000.0
2009-02-20 15:10:00,11.71,11.75,11.67,11.72,253200.0,11.71,11.75,11.67,11.72,253200.0
2009-02-20 15:20:00,11.72,11.74,11.68,11.72,217500.0,11.72,11.74,11.68,11.72,217500.0
2009-02-20 15:30:00,11.72,11.75,11.69,11.74,271200.0,11.72,11.75,11.69,11.74,271200.0
2009-02-20 15:40:00,11.74,11.74,11.69,11.72,420300.0,11.74,11.74,11.69,11.72,420300.0
2009-02-20 15:50:00,11.72,11.78,11.69,11.73,842400.0,11.72,11.78,11.69,11.73,842400.0
2009-02-23 09:30:00,11.91,11.91,11.77,11.83,327000.0,11.91,11.91,11.77,11.83,327000.0
2009-02-23 09:40:00,11.83,11.87,11.8,11.81,228900.0,11.83,11.87,11.8,11.81,228900.0
2009-02-23 09:50:00,11.81,11.81,11.77,11.78,216900.0,11.81,11.81,11.77,11.78,216900.0
2009-02-23 10:00:00,11.78,11.8,11.77,11.78,157500.0,11.78,11.8,11.77,11.78,157500.0
2009-02-23 10:10:00,11.78,11.8,11.77,11.77,241800.0,11.78,11.8,11.77,11.77,241800.0
2009-02-23 10:20:00,11.77,11.83,11.77,11.81,129600.0,11.77,11.83,11.77,11.81,129600.0
2009-02-23 10:30:00,11.81,11.82,11.74,11.76,213300.0,11.81,11.82,11.74,11.76,213300.0
2009-02-23 10:40:00,11.76,11.81,11.76,11.81,124500.0,11.76,11.81,11.76,11.81,124500.0
2009-02-23 10:50:00,11.81,11.82,11.79,11.8,143100.0,11.81,11.82,11.79,11.8,143100.0
2009-02-23 11:00:00,11.8,11.81,11.7,11.7,150900.0,11.8,11.81,11.7,11.7,150900.0
2009-02-23 11:10:00,11.71,11.73,11.67,11.67,101400.0,11.71,11.73,11.67,11.67,101400.0
2009-02-23 11:20:00,11.68,11.73,11.66,11.72,90000.0,11.68,11.73,11.66,11.72,90000.0
2009-02-23 11:30:00,11.72,11.72,11.68,11.7,73200.0,11.72,11.72,11.68,11.7,73200.0
2009-02-23 11:40:00,11.68,11.71,11.64,11.65,129300.0,11.68,11.71,11.64,11.65,129300.0
2009-02-23 11:50:00,11.65,11.67,11.63,11.67,108600.0,11.65,11.67,11.63,11.67,108600.0
2009-02-23 12:00:00,11.67,11.71,11.66,11.69,132600.0,11.67,11.71,11.66,11.69,132600.0
2009-02-23 12:10:00,11.69,11.75,11.68,11.72,138600.0,11.69,11.75,11.68,11.72,138600.0
2009-02-23 12:20:00,11.72,11.74,11.71,11.74,172200.0,11.72,11.74,11.71,11.74,172200.0
2009-02-23 12:30:00,11.74,11.75,11.73,11.75,174900.0,11.74,11.75,11.73,11.75,174900.0
2009-02-23 12:40:00,11.75,11.75,11.73,11.74,130800.0,11.75,11.75,11.73,11.74,130800.0
2009-02-23 12:50:00,11.75,11.75,11.69,11.7,106500.0,11.75,11.75,11.69,11.7,106500.0
2009-02-23 13:00:00,11.7,11.75,11.68,11.74,135000.0,11.7,11.75,11.68,11.74,135000.0
2009-02-23 13:10:00,11.75,11.76,11.72,11.73,147600.0,11.75,11.76,11.72,11.73,147600.0
2009-02-23 13:20:00,11.73,11.77,11.72,11.73,106800.0,11.73,11.77,11.72,11.73,106800.0
2009-02-23 13:30:00,11.73,11.76,11.7,11.75,183600.0,11.73,11.76,11.7,11.75,183600.0
2009-02-23 13:40:00,11.75,11.76,11.74,11.75,342600.0,11.75,11.76,11.74,11.75,342600.0
2009-02-23 13:50:00,11.76,11.76,11.73,11.75,160200.0,11.76,11.76,11.73,11.75,160200.0
2009-02-23 14:00:00,11.75,11.77,11.74,11.75,187800.0,11.75,11.77,11.74,11.75,187800.0
2009-02-23 14:10:00,11.75,11.81,11.75,11.78,163500.0,11.75,11.81,11.75,11.78,163500.0
2009-02-23 14:20:00,11.78,11.81,11.77,11.78,180000.0,11.78,11.81,11.77,11.78,180000.0
2009-02-23 14:30:00,11.78,11.79,11.72,11.72,151200.0,11.78,11.79,11.72,11.72,151200.0
2009-02-23 14:40:00,11.72,11.73,11.67,11.68,162900.0,11.72,11.73,11.67,11.68,162900.0
2009-02-23 14:50:00,11.68,11.68,11.6,11.61,201600.0,11.68,11.68,11.6,11.61,201600.0
2009-02-23 15:00:00,11.61,11.64,11.59,11.62,182400.0,11.61,11.64,11.59,11.62,182400.0
2009-02-23 15:10:00,11.62,11.66,11.61,11.64,175500.0,11.62,11.66,11.61,11.64,175500.0
2009-02-23 15:20:00,11.64,11.64,11.57,11.62,193800.0,11.64,11.64,11.57,11.62,193800.0
2009-02-23 15:30:00,11.62,11.65,11.6,11.64,360900.0,11.62,11.65,11.6,11.64,360900.0
2009-02-23 15:40:00,11.63,11.63,11.59,11.6,410400.0,11.63,11.63,11.59,11.6,410400.0
2009-02-23 15:50:00,11.6,11.63,11.59,11.6,597300.0,11.6,11.63,11.59,11.6,597300.0
2009-02-24 09:30:00,11.62,11.82,11.61,11.77,285300.0,11.62,11.82,11.61,11.77,285300.0
2009-02-24 09:40:00,11.78,11.82,11.73,11.79,98100.0,11.78,11.82,11.73,11.79,98100.0
2009-02-24 09:50:00,11.78,11.78,11.72,11.74,105000.0,11.78,11.78,11.72,11.74,105000.0
2009-02-24 10:00:00,11.74,11.79,11.72,11.75,170100.0,11.74,11.79,11.72,11.75,170100.0
2009-02-24 10:10:00,11.75,11.77,11.72,11.74,188700.0,11.75,11.77,11.72,11.74,188700.0
2009-02-24 10:20:00,11.73,11.77,11.71,11.75,178500.0,11.73,11.77,11.71,11.75,178500.0
2009-02-24 10:30:00,11.75,11.8,11.74,11.77,122100.0,11.75,11.8,11.74,11.77,122100.0
2009-02-24 10:40:00,11.77,11.83,11.74,11.83,147900.0,11.77,11.83,11.74,11.83,147900.0
2009-02-24 10:50:00,11.83,11.88,11.83,11.87,234300.0,11.83,11.88,11.83,11.87,234300.0
2009-02-24 11:00:00,11.86,11.88,11.78,11.79,277800.0,11.86,11.88,11.78,11.79,277800.0
2009-02-24 11:10:00,11.79,11.9,11.79,11.83,162600.0,11.79,11.9,11.79,11.83,162600.0
2009-02-24 11:20:00,11.83,11.86,11.81,11.82,171600.0,11.83,11.86,11.81,11.82,171600.0
2009-02-24 11:30:00,11.81,11.84,11.81,11.83,87900.0,11.81,11.84,11.81,11.83,87900.0
2009-02-24 11:40:00,11.83,11.85,11.82,11.83,157500.0,11.83,11.85,11.82,11.83,157500.0
2009-02-24 11:50:00,11.83,11.83,11.81,11.81,147600.0,11.83,11.83,11.81,11.81,147600.0
2009-02-24 12:00:00,11.81,11.84,11.78,11.82,281700.0,11.81,11.84,11.78,11.82,281700.0
2009-02-24 12:10:00,11.82,11.86,11.82,11.85,153000.0,11.82,11.86,11.82,11.85,153000.0
2009-02-24 12:20:00,11.85,11.88,11.84,11.87,136200.0,11.85,11.88,11.84,11.87,136200.0
2009-02-24 12:30:00,11.88,11.91,11.87,11.89,90000.0,11.88,11.91,11.87,11.89,90000.0
2009-02-24 12:40:00,11.89,11.91,11.88,11.89,254100.0,11.89,11.91,11.88,11.89,254100.0
2009-02-24 12:50:00,11.89,11.89,11.86,11.86,80100.0,11.89,11.89,11.86,11.86,80100.0
2009-02-24 13:00:00,11.86,11.87,11.85,11.86,85800.0,11.86,11.87,11.85,11.86,85800.0
2009-02-24 13:10:00,11.86,11.87,11.85,11.85,152700.0,11.86,11.87,11.85,11.85,152700.0
2009-02-24 13:20:00,11.85,11.92,11.85,11.92,405900.0,11.85,11.92,11.85,11.92,405900.0
2009-02-24 13:30:00,11.92,11.96,11.91,11.94,529500.0,11.92,11.96,11.91,11.94,529500.0
2009-02-24 13:40:00,11.94,11.96,11.93,11.94,113400.0,11.94,11.96,11.93,11.94,113400.0
2009-02-24 13:50:00,11.93,12.01,11.93,11.97,518700.0,11.93,12.01,11.93,11.97,518700.0
2009-02-24 14:00:00,11.97,11.99,11.9,11.92,226800.0,11.97,11.99,11.9,11.92,226800.0
2009-02-24 14:10:00,11.92,11.94,11.87,11.91,153000.0,11.92,11.94,11.87,11.91,153000.0
2009-02-24 14:20:00,11.91,11.91,11.87,11.88,202500.0,11.91,11.91,11.87,11.88,202500.0
2009-02-24 14:30:00,11.89,11.92,11.88,11.9,89100.0,11.89,11.92,11.88,11.9,89100.0
2009-02-24 14:40:00,11.9,11.92,11.88,11.9,120300.0,11.9,11.92,11.88,11.9,120300.0
2009-02-24 14:50:00,11.9,11.91,11.88,11.9,195300.0,11.9,11.91,11.88,11.9,195300.0
2009-02-24 15:00:00,11.9,11.94,11.89,11.93,151800.0,11.9,11.94,11.89,11.93,151800.0
2009-02-24 15:10:00,11.93,11.99,11.93,11.96,300900.0,11.93,11.99,11.93,11.96,300900.0
2009-02-24 15:20:00,11.96,11.99,11.94,11.96,491400.0,11.96,11.99,11.94,11.96,491400.0
2009-02-24 15:30:00,11.96,11.98,11.95,11.97,533100.0,11.96,11.98,11.95,11.97,533100.0
2009-02-24 15:40:00,11.96,11.99,11.96,11.99,859200.0,11.96,11.99,11.96,11.99,859200.0
2009-02-24 15:50:00,11.99,12.04,11.98,12.02,800700.0,11.99,12.04,11.98,12.02,800700.0
2009-02-25 09:30:00,12.13,12.33,12.07,12.31,1020600.0,12.13,12.33,12.07,12.31,1020600.0
2009-02-25 09:40:00,12.3,12.38,12.17,12.24,456300.0,12.3,12.38,12.17,12.24,456300.0
2009-02-25 09:50:00,12.24,12.4,12.2,12.32,771300.0,12.24,12.4,12.2,12.32,771300.0
2009-02-25 10:00:00,12.32,12.38,12.23,12.28,917700.0,12.32,12.38,12.23,12.28,917700.0
2009-02-25 10:10:00,12.28,12.39,12.28,12.3,862800.0,12.28,12.39,12.28,12.3,862800.0
2009-02-25 10:20:00,12.3,12.32,12.2,12.24,861300.0,12.3,12.32,12.2,12.24,861300.0
2009-02-25 10:30:00,12.24,12.27,12.17,12.25,450900.0,12.24,12.27,12.17,12.25,450900.0
2009-02-25 10:40:00,12.26,12.3,12.25,12.29,372600.0,12.26,12.3,12.25,12.29,372600.0
2009-02-25 10:50:00,12.29,12.35,12.28,12.28,257400.0,12.29,12.35,12.28,12.28,257400.0
2009-02-25 11:00:00,12.28,12.36,12.28,12.36,414600.0,12.28,12.36,12.28,12.36,414600.0
2009-02-25 11:10:00,12.35,12.36,12.31,12.35,170400.0,12.35,12.36,12.31,12.35,170400.0
2009-02-25 11:20:00,12.35,12.36,12.26,12.27,207300.0,12.35,12.36,12.26,12.27,207300.0
2009-02-25 11:30:00,12.27,12.27,12.22,12.25,248400.0,12.27,12.27,12.22,12.25,248400.0
2009-02-25 11:40:00,12.25,12.32,12.24,12.25,201300.0,12.25,12.32,12.24,12.25,201300.0
2009-02-25 11:50:00,12.25,12.27,12.1,12.12,256800.0,12.25,12.27,12.1,12.12,256800.0
2009-02-25 12:00:00,12.12,12.16,11.98,12.0,290400.0,12.12,12.16,11.98,12.0,290400.0
2009-02-25 12:10:00,12.0,12.07,11.96,11.97,219900.0,12.0,12.07,11.96,11.97,219900.0
2009-02-25 12:20:00,11.96,11.97,11.89,11.89,162600.0,11.96,11.97,11.89,11.89,162600.0
2009-02-25 12:30:00,11.89,11.94,11.87,11.93,149400.0,11.89,11.94,11.87,11.93,149400.0
2009-02-25 12:40:00,11.93,11.93,11.84,11.88,109800.0,11.93,11.93,11.84,11.88,109800.0
2009-02-25 12:50:00,11.88,12.04,11.86,12.03,232200.0,11.88,12.04,11.86,12.03,232200.0
2009-02-25 13:00:00,12.03,12.11,12.01,12.05,179100.0,12.03,12.11,12.01,12.05,179100.0
2009-02-25 13:10:00,12.05,12.07,12.01,12.02,97800.0,12.05,12.07,12.01,12.02,97800.0
2009-02-25 13:20:00,12.03,12.07,12.02,12.04,276600.0,12.03,12.07,12.02,12.04,276600.0
2009-02-25 13:30:00,12.04,12.15,12.03,12.08,139200.0,12.04,12.15,12.03,12.08,139200.0
2009-02-25 13:40:00,12.08,12.13,12.08,12.11,136500.0,12.08,12.13,12.08,12.11,136500.0
2009-02-25 13:50:00,12.1,12.15,12.1,12.13,172500.0,12.1,12.15,12.1,12.13,172500.0
2009-02-25 14:00:00,12.13,12.13,12.01,12.05,226500.0,12.13,12.13,12.01,12.05,226500.0
2009-02-25 14:10:00,12.04,12.05,11.97,11.99,272100.0,12.04,12.05,11.97,11.99,272100.0
2009-02-25 14:20:00,11.99,12.03,11.97,12.03,189900.0,11.99,12.03,11.97,12.03,189900.0
2009-02-25 14:30:00,12.03,12.06,12.02,12.06,291300.0,12.03,12.06,12.02,12.06,291300.0
2009-02-25 14:40:00,12.06,12.19,12.06,12.19,475200.0,12.06,12.19,12.06,12.19,475200.0
2009-02-25 14:50:00,12.19,12.22,12.15,12.2,290100.0,12.19,12.22,12.15,12.2,290100.0
2009-02-25 15:00:00,12.2,12.24,12.17,12.22,281400.0,12.2,12.24,12.17,12.22,281400.0
2009-02-25 15:10:00,12.22,12.32,12.21,12.31,396600.0,12.22,12.32,12.21,12.31,396600.0
2009-02-25 15:20:00,12.31,12.31,12.24,12.25,372000.0,12.31,12.31,12.24,12.25,372000.0
2009-02-25 15:30:00,12.25,12.3,12.22,12.23,424800.0,12.25,12.3,12.22,12.23,424800.0
2009-02-25 15:40:00,12.23,12.27,12.17,12.18,279000.0,12.23,12.27,12.17,12.18,279000.0
2009-02-25 15:50:00,12.18,12.23,12.08,12.08,500700.0,12.18,12.23,12.08,12.08,500700.0
2009-02-26 09:30:00,12.54,12.73,12.48,12.58,1028700.0,12.54,12.73,12.48,12.58,1028700.0
2009-02-26 09:40:00,12.59,12.59,12.33,12.46,462900.0,12.59,12.59,12.33,12.46,462900.0
2009-02-26 09:50:00,12.47,12.6,12.47,12.59,268800.0,12.47,12.6,12.47,12.59,268800.0
2009-02-26 10:00:00,12.58,12.66,12.4,12.45,445800.0,12.58,12.66,12.4,12.45,445800.0
2009-02-26 10:10:00,12.44,12.56,12.41,12.52,448200.0,12.44,12.56,12.41,12.52,448200.0
2009-02-26 10:20:00,12.52,12.54,12.37,12.37,321000.0,12.52,12.54,12.37,12.37,321000.0
2009-02-26 10:30:00,12.38,12.48,12.34,12.48,274800.0,12.38,12.48,12.34,12.48,274800.0
2009-02-26 10:40:00,12.47,12.5,12.39,12.41,211500.0,12.47,12.5,12.39,12.41,211500.0
2009-02-26 10:50:00,12.4,12.42,12.33,12.42,343200.0,12.4,12.42,12.33,12.42,343200.0
2009-02-26 11:00:00,12.42,12.48,12.36,12.37,359700.0,12.42,12.48,12.36,12.37,359700.0
2009-02-26 11:10:00,12.38,12.57,12.38,12.47,307800.0,12.38,12.57,12.38,12.47,307800.0
2009-02-26 11:20:00,12.47,12.58,12.47,12.53,430800.0,12.47,12.58,12.47,12.53,430800.0
2009-02-26 11:30:00,12.53,12.54,12.52,12.53,201300.0,12.53,12.54,12.52,12.53,201300.0
2009-02-26 11:40:00,12.54,12.57,12.48,12.51,389100.0,12.54,12.57,12.48,12.51,389100.0
2009-02-26 11:50:00,12.52,12.53,12.5,12.51,188400.0,12.52,12.53,12.5,12.51,188400.0
2009-02-26 12:00:00,12.51,12.55,12.51,12.54,66900.0,12.51,12.55,12.51,12.54,66900.0
2009-02-26 12:10:00,12.54,12.6,12.53,12.57,105900.0,12.54,12.6,12.53,12.57,105900.0
2009-02-26 12:20:00,12.58,12.59,12.56,12.58,180600.0,12.58,12.59,12.56,12.58,180600.0
2009-02-26 12:30:00,12.58,12.58,12.49,12.53,489300.0,12.58,12.58,12.49,12.53,489300.0
2009-02-26 12:40:00,12.53,12.54,12.52,12.53,74100.0,12.53,12.54,12.52,12.53,74100.0
2009-02-26 12:50:00,12.53,12.54,12.48,12.49,239700.0,12.53,12.54,12.48,12.49,239700.0
2009-02-26 13:00:00,12.5,12.5,12.42,12.42,144000.0,12.5,12.5,12.42,12.42,144000.0
2009-02-26 13:10:00,12.42,12.42,12.37,12.4,183300.0,12.42,12.42,12.37,12.4,183300.0
2009-02-26 13:20:00,12.4,12.5,12.39,12.5,129300.0,12.4,12.5,12.39,12.5,129300.0
2009-02-26 13:30:00,12.5,12.5,12.48,12.49,139500.0,12.5,12.5,12.48,12.49,139500.0
2009-02-26 13:40:00,12.49,12.54,12.49,12.54,148800.0,12.49,12.54,12.49,12.54,148800.0
2009-02-26 13:50:00,12.54,12.54,12.5,12.52,95100.0,12.54,12.54,12.5,12.52,95100.0
2009-02-26 14:00:00,12.51,12.51,12.48,12.51,228600.0,12.51,12.51,12.48,12.51,228600.0
2009-02-26 14:10:00,12.51,12.52,12.49,12.5,238500.0,12.51,12.52,12.49,12.5,238500.0
2009-02-26 14:20:00,12.5,12.6,12.5,12.6,313500.0,12.5,12.6,12.5,12.6,313500.0
2009-02-26 14:30:00,12.6,12.63,12.56,12.59,335100.0,12.6,12.63,12.56,12.59,335100.0
2009-02-26 14:40:00,12.6,12.6,12.5,12.51,135000.0,12.6,12.6,12.5,12.51,135000.0
2009-02-26 14:50:00,12.51,12.51,12.38,12.39,304800.0,12.51,12.51,12.38,12.39,304800.0
2009-02-26 15:00:00,12.39,12.5,12.38,12.49,360300.0,12.39,12.5,12.38,12.49,360300.0
2009-02-26 15:10:00,12.49,12.5,12.45,12.48,517200.0,12.49,12.5,12.45,12.48,517200.0
2009-02-26 15:20:00,12.48,12.52,12.48,12.48,626400.0,12.48,12.52,12.48,12.48,626400.0
2009-02-26 15:30:00,12.48,12.49,12.42,12.47,446100.0,12.48,12.49,12.42,12.47,446100.0
2009-02-26 15:40:00,12.48,12.53,12.42,12.44,535500.0,12.48,12.53,12.42,12.44,535500.0
2009-02-26 15:50:00,12.45,12.45,12.35,12.36,866400.0,12.45,12.45,12.35,12.36,866400.0
2009-02-27 09:30:00,12.32,12.56,12.2,12.55,566100.0,12.32,12.56,12.2,12.55,566100.0
2009-02-27 09:40:00,12.55,12.67,12.45,12.64,619800.0,12.55,12.67,12.45,12.64,619800.0
2009-02-27 09:50:00,12.64,12.79,12.59,12.7,625500.0,12.64,12.79,12.59,12.7,625500.0
2009-02-27 10:00:00,12.7,12.78,12.63,12.74,480600.0,12.7,12.78,12.63,12.74,480600.0
2009-02-27 10:10:00,12.74,12.96,12.73,12.95,507300.0,12.74,12.96,12.73,12.95,507300.0
2009-02-27 10:20:00,12.96,13.02,12.88,12.89,775800.0,12.96,13.02,12.88,12.89,775800.0
2009-02-27 10:30:00,12.88,12.9,12.76,12.8,423000.0,12.88,12.9,12.76,12.8,423000.0
2009-02-27 10:40:00,12.8,12.95,12.79,12.93,326100.0,12.8,12.95,12.79,12.93,326100.0
2009-02-27 10:50:00,12.93,12.96,12.77,12.8,221400.0,12.93,12.96,12.77,12.8,221400.0
2009-02-27 11:00:00,12.83,12.94,12.81,12.93,266100.0,12.83,12.94,12.81,12.93,266100.0
2009-02-27 11:10:00,12.93,12.99,12.88,12.99,331800.0,12.93,12.99,12.88,12.99,331800.0
2009-02-27 11:20:00,12.98,12.99,12.92,12.98,465900.0,12.98,12.99,12.92,12.98,465900.0
2009-02-27 11:30:00,12.98,13.0,12.89,12.93,260700.0,12.98,13.0,12.89,12.93,260700.0
2009-02-27 11:40:00,12.93,13.0,12.91,12.99,211200.0,12.93,13.0,12.91,12.99,211200.0
2009-02-27 11:50:00,12.99,13.05,12.95,13.04,336900.0,12.99,13.05,12.95,13.04,336900.0
2009-02-27 12:00:00,13.04,13.14,13.04,13.13,298200.0,13.04,13.14,13.04,13.13,298200.0
2009-02-27 12:10:00,13.13,13.13,13.05,13.06,184800.0,13.13,13.13,13.05,13.06,184800.0
2009-02-27 12:20:00,13.06,13.12,13.01,13.1,228300.0,13.06,13.12,13.01,13.1,228300.0
2009-02-27 12:30:00,13.09,13.16,13.04,13.06,468000.0,13.09,13.16,13.04,13.06,468000.0
2009-02-27 12:40:00,13.05,13.07,12.97,13.05,310800.0,13.05,13.07,12.97,13.05,310800.0
2009-02-27 12:50:00,13.05,13.09,13.03,13.08,244500.0,13.05,13.09,13.03,13.08,244500.0
2009-02-27 13:00:00,13.08,13.12,13.03,13.05,174300.0,13.08,13.12,13.03,13.05,174300.0
2009-02-27 13:10:00,13.05,13.06,12.99,13.04,123000.0,13.05,13.06,12.99,13.04,123000.0
2009-02-27 13:20:00,13.04,13.12,13.03,13.08,306300.0,13.04,13.12,13.03,13.08,306300.0
2009-02-27 13:30:00,13.08,13.13,13.05,13.07,363600.0,13.08,13.13,13.05,13.07,363600.0
2009-02-27 13:40:00,13.07,13.15,13.06,13.14,295500.0,13.07,13.15,13.06,13.14,295500.0
2009-02-27 13:50:00,13.14,13.16,13.09,13.13,329700.0,13.14,13.16,13.09,13.13,329700.0
2009-02-27 14:00:00,13.14,13.18,13.12,13.13,252900.0,13.14,13.18,13.12,13.13,252900.0
2009-02-27 14:10:00,13.12,13.15,13.07,13.13,158400.0,13.12,13.15,13.07,13.13,158400.0
2009-02-27 14:20:00,13.13,13.14,13.0,13.0,322200.0,13.13,13.14,13.0,13.0,322200.0
2009-02-27 14:30:00,13.01,13.05,12.98,12.99,277500.0,13.01,13.05,12.98,12.99,277500.0
2009-02-27 14:40:00,13.0,13.11,13.0,13.1,444900.0,13.0,13.11,13.0,13.1,444900.0
2009-02-27 14:50:00,13.1,13.12,13.07,13.12,178800.0,13.1,13.12,13.07,13.12,178800.0
2009-02-27 15:00:00,13.11,13.12,13.05,13.06,185700.0,13.11,13.12,13.05,13.06,185700.0
2009-02-27 15:10:00,13.06,13.06,12.98,13.01,278100.0,13.06,13.06,12.98,13.01,278100.0
2009-02-27 15:20:00,13.01,13.09,12.97,13.04,396900.0,13.01,13.09,12.97,13.04,396900.0
2009-02-27 15:30:00,13.04,13.08,12.97,12.99,469500.0,13.04,13.08,12.97,12.99,469500.0
2009-02-27 15:40:00,12.99,13.11,12.97,13.09,636300.0,12.99,13.11,12.97,13.09,636300.0
2009-02-27 15:50:00,13.09,13.09,12.94,12.94,1015200.0,13.09,13.09,12.94,12.94,1015200.0
2009-03-02 09:30:00,12.92,13.13,12.87,13.08,471900.0,12.92,13.13,12.87,13.08,471900.0
2009-03-02 09:40:00,13.09,13.2,13.06,13.13,546900.0,13.09,13.2,13.06,13.13,546900.0
2009-03-02 09:50:00,13.13,13.16,13.0,13.07,416400.0,13.13,13.16,13.0,13.07,416400.0
2009-03-02 10:00:00,13.07,13.09,12.98,13.04,285300.0,13.07,13.09,12.98,13.04,285300.0
2009-03-02 10:10:00,13.05,13.08,13.0,13.04,437400.0,13.05,13.08,13.0,13.04,437400.0
2009-03-02 10:20:00,13.04,13.12,13.02,13.06,336900.0,13.04,13.12,13.02,13.06,336900.0
2009-03-02 10:30:00,13.06,13.1,13.02,13.06,228000.0,13.06,13.1,13.02,13.06,228000.0
2009-03-02 10:40:00,13.06,13.08,12.99,13.0,339000.0,13.06,13.08,12.99,13.0,339000.0
2009-03-02 10:50:00,13.0,13.03,12.94,13.0,505500.0,13.0,13.03,12.94,13.0,505500.0
2009-03-02 11:00:00,13.01,13.07,13.01,13.03,172200.0,13.01,13.07,13.01,13.03,172200.0
2009-03-02 11:10:00,13.03,13.05,13.0,13.05,118200.0,13.03,13.05,13.0,13.05,118200.0
2009-03-02 11:20:00,13.05,13.07,13.04,13.04,193500.0,13.05,13.07,13.04,13.04,193500.0
2009-03-02 11:30:00,13.04,13.05,13.01,13.01,156600.0,13.04,13.05,13.01,13.01,156600.0
2009-03-02 11:40:00,13.01,13.05,13.0,13.04,189900.0,13.01,13.05,13.0,13.04,189900.0
2009-03-02 11:50:00,13.04,13.06,13.02,13.06,112200.0,13.04,13.06,13.02,13.06,112200.0
2009-03-02 12:00:00,13.06,13.1,13.06,13.09,288000.0,13.06,13.1,13.06,13.09,288000.0
2009-03-02 12:10:00,13.09,13.09,13.02,13.04,163200.0,13.09,13.09,13.02,13.04,163200.0
2009-03-02 12:20:00,13.05,13.05,12.99,13.02,440700.0,13.05,13.05,12.99,13.02,440700.0
2009-03-02 12:30:00,13.02,13.06,13.02,13.03,164400.0,13.02,13.06,13.02,13.03,164400.0
2009-03-02 12:40:00,13.03,13.06,13.03,13.04,166800.0,13.03,13.06,13.03,13.04,166800.0
2009-03-02 12:50:00,13.04,13.07,13.02,13.04,225300.0,13.04,13.07,13.02,13.04,225300.0
2009-03-02 13:00:00,13.04,13.09,13.03,13.09,189000.0,13.04,13.09,13.03,13.09,189000.0
2009-03-02 13:10:00,13.09,13.09,13.04,13.06,117300.0,13.09,13.09,13.04,13.06,117300.0
2009-03-02 13:20:00,13.06,13.09,13.05,13.09,167100.0,13.06,13.09,13.05,13.09,167100.0
2009-03-02 13:30:00,13.09,13.1,13.05,13.05,260400.0,13.09,13.1,13.05,13.05,260400.0
2009-03-02 13:40:00,13.05,13.09,13.05,13.07,200100.0,13.05,13.09,13.05,13.07,200100.0
2009-03-02 13:50:00,13.07,13.1,13.07,13.1,224700.0,13.07,13.1,13.07,13.1,224700.0
2009-03-02 14:00:00,13.1,13.1,13.07,13.09,215700.0,13.1,13.1,13.07,13.09,215700.0
2009-03-02 14:10:00,13.09,13.1,13.07,13.09,324600.0,13.09,13.1,13.07,13.09,324600.0
2009-03-02 14:20:00,13.09,13.1,13.08,13.1,223500.0,13.09,13.1,13.08,13.1,223500.0
2009-03-02 14:30:00,13.1,13.15,13.09,13.13,217800.0,13.1,13.15,13.09,13.13,217800.0
2009-03-02 14:40:00,13.13,13.18,13.12,13.15,264300.0,13.13,13.18,13.12,13.15,264300.0
2009-03-02 14:50:00,13.14,13.17,13.12,13.14,224100.0,13.14,13.17,13.12,13.14,224100.0
2009-03-02 15:00:00,13.14,13.17,13.13,13.15,357300.0,13.14,13.17,13.13,13.15,357300.0
2009-03-02 15:10:00,13.15,13.16,13.13,13.13,438900.0,13.15,13.16,13.13,13.13,438900.0
2009-03-02 15:20:00,13.13,13.18,13.13,13.17,486000.0,13.13,13.18,13.13,13.17,486000.0
2009-03-02 15:30:00,13.17,13.19,13.09,13.1,396000.0,13.17,13.19,13.09,13.1,396000.0
2009-03-02 15:40:00,13.09,13.13,13.07,13.1,407700.0,13.09,13.13,13.07,13.1,407700.0
2009-03-02 15:50:00,13.1,13.12,13.07,13.08,673800.0,13.1,13.12,13.07,13.08,673800.0
2009-03-03 09:30:00,13.17,13.31,13.09,13.13,397500.0,13.17,13.31,13.09,13.13,397500.0
2009-03-03 09:40:00,13.12,13.14,12.92,12.99,389100.0,13.12,13.14,12.92,12.99,389100.0
2009-03-03 09:50:00,12.99,13.05,12.99,13.01,501900.0,12.99,13.05,12.99,13.01,501900.0
2009-03-03 10:00:00,13.01,13.04,12.93,12.98,397800.0,13.01,13.04,12.93,12.98,397800.0
2009-03-03 10:10:00,12.99,12.99,12.81,12.82,367200.0,12.99,12.99,12.81,12.82,367200.0
2009-03-03 10:20:00,12.83,12.86,12.78,12.83,402900.0,12.83,12.86,12.78,12.83,402900.0
2009-03-03 10:30:00,12.82,12.87,12.77,12.86,393600.0,12.82,12.87,12.77,12.86,393600.0
2009-03-03 10:40:00,12.85,12.87,12.76,12.8,323100.0,12.85,12.87,12.76,12.8,323100.0
2009-03-03 10:50:00,12.79,12.8,12.69,12.72,248100.0,12.79,12.8,12.69,12.72,248100.0
2009-03-03 11:00:00,12.72,12.74,12.67,12.73,405000.0,12.72,12.74,12.67,12.73,405000.0
2009-03-03 11:10:00,12.73,12.78,12.69,12.72,333000.0,12.73,12.78,12.69,12.72,333000.0
2009-03-03 11:20:00,12.71,12.75,12.7,12.75,380100.0,12.71,12.75,12.7,12.75,380100.0
2009-03-03 11:30:00,12.75,12.78,12.65,12.67,423600.0,12.75,12.78,12.65,12.67,423600.0
2009-03-03 11:40:00,12.67,12.74,12.66,12.71,279900.0,12.67,12.74,12.66,12.71,279900.0
2009-03-03 11:50:00,12.7,12.71,12.63,12.64,305700.0,12.7,12.71,12.63,12.64,305700.0
2009-03-03 12:00:00,12.64,12.81,12.63,12.77,186600.0,12.64,12.81,12.63,12.77,186600.0
2009-03-03 12:10:00,12.77,12.91,12.75,12.9,240600.0,12.77,12.91,12.75,12.9,240600.0
2009-03-03 12:20:00,12.89,12.93,12.84,12.89,229200.0,12.89,12.93,12.84,12.89,229200.0
2009-03-03 12:30:00,12.9,12.92,12.79,12.82,222000.0,12.9,12.92,12.79,12.82,222000.0
2009-03-03 12:40:00,12.83,12.84,12.77,12.82,123000.0,12.83,12.84,12.77,12.82,123000.0
2009-03-03 12:50:00,12.81,12.82,12.76,12.77,142200.0,12.81,12.82,12.76,12.77,142200.0
2009-03-03 13:00:00,12.77,12.79,12.74,12.75,237600.0,12.77,12.79,12.74,12.75,237600.0
2009-03-03 13:10:00,12.74,12.76,12.73,12.76,177000.0,12.74,12.76,12.73,12.76,177000.0
2009-03-03 13:20:00,12.76,12.76,12.69,12.69,181800.0,12.76,12.76,12.69,12.69,181800.0
2009-03-03 13:30:00,12.69,12.74,12.69,12.73,163200.0,12.69,12.74,12.69,12.73,163200.0
2009-03-03 13:40:00,12.73,12.73,12.71,12.71,134700.0,12.73,12.73,12.71,12.71,134700.0
2009-03-03 13:50:00,12.72,12.79,12.71,12.78,176400.0,12.72,12.79,12.71,12.78,176400.0
2009-03-03 14:00:00,12.78,12.8,12.73,12.73,227400.0,12.78,12.8,12.73,12.73,227400.0
2009-03-03 14:10:00,12.73,12.73,12.69,12.7,211500.0,12.73,12.73,12.69,12.7,211500.0
2009-03-03 14:20:00,12.69,12.71,12.69,12.7,229200.0,12.69,12.71,12.69,12.7,229200.0
2009-03-03 14:30:00,12.7,12.83,12.7,12.79,279600.0,12.7,12.83,12.7,12.79,279600.0
2009-03-03 14:40:00,12.79,12.83,12.72,12.73,436200.0,12.79,12.83,12.72,12.73,436200.0
2009-03-03 14:50:00,12.74,12.76,12.71,12.76,418800.0,12.74,12.76,12.71,12.76,418800.0
2009-03-03 15:00:00,12.76,12.77,12.73,12.73,328800.0,12.76,12.77,12.73,12.73,328800.0
2009-03-03 15:10:00,12.74,12.77,12.7,12.75,337800.0,12.74,12.77,12.7,12.75,337800.0
2009-03-03 15:20:00,12.75,12.76,12.68,12.7,340200.0,12.75,12.76,12.68,12.7,340200.0
2009-03-03 15:30:00,12.7,12.73,12.67,12.68,307500.0,12.7,12.73,12.67,12.68,307500.0
2009-03-03 15:40:00,12.68,12.68,12.65,12.66,424200.0,12.68,12.68,12.65,12.66,424200.0
2009-03-03 15:50:00,12.66,12.74,12.66,12.73,712200.0,12.66,12.74,12.66,12.73,712200.0
2009-03-04 09:30:00,12.88,12.99,12.69,12.91,239100.0,12.88,12.99,12.69,12.91,239100.0
2009-03-04 09:40:00,12.92,13.0,12.9,12.99,170400.0,12.92,13.0,12.9,12.99,170400.0
2009-03-04 09:50:00,12.99,13.0,12.87,12.89,135300.0,12.99,13.0,12.87,12.89,135300.0
2009-03-04 10:00:00,12.88,12.89,12.82,12.86,151800.0,12.88,12.89,12.82,12.86,151800.0
2009-03-04 10:10:00,12.85,12.88,12.8,12.8,165600.0,12.85,12.88,12.8,12.8,165600.0
2009-03-04 10:20:00,12.8,12.8,12.75,12.76,186300.0,12.8,12.8,12.75,12.76,186300.0
2009-03-04 10:30:00,12.77,12.8,12.74,12.74,184500.0,12.77,12.8,12.74,12.74,184500.0
2009-03-04 10:40:00,12.74,12.87,12.74,12.85,240900.0,12.74,12.87,12.74,12.85,240900.0
2009-03-04 10:50:00,12.85,12.92,12.84,12.85,161700.0,12.85,12.92,12.84,12.85,161700.0
2009-03-04 11:00:00,12.85,12.96,12.85,12.95,305400.0,12.85,12.96,12.85,12.95,305400.0
2009-03-04 11:10:00,12.94,12.97,12.93,12.97,154800.0,12.94,12.97,12.93,12.97,154800.0
2009-03-04 11:20:00,12.97,13.0,12.9,12.93,136500.0,12.97,13.0,12.9,12.93,136500.0
2009-03-04 11:30:00,12.93,12.96,12.92,12.95,82800.0,12.93,12.96,12.92,12.95,82800.0
2009-03-04 11:40:00,12.95,12.98,12.95,12.96,112800.0,12.95,12.98,12.95,12.96,112800.0
2009-03-04 11:50:00,12.95,12.97,12.95,12.97,150900.0,12.95,12.97,12.95,12.97,150900.0
2009-03-04 12:00:00,12.97,12.97,12.93,12.94,187800.0,12.97,12.97,12.93,12.94,187800.0
2009-03-04 12:10:00,12.94,12.94,12.86,12.86,270900.0,12.94,12.94,12.86,12.86,270900.0
2009-03-04 12:20:00,12.86,12.87,12.85,12.87,103500.0,12.86,12.87,12.85,12.87,103500.0
2009-03-04 12:30:00,12.87,12.92,12.85,12.92,275400.0,12.87,12.92,12.85,12.92,275400.0
2009-03-04 12:40:00,12.92,12.93,12.87,12.89,53700.0,12.92,12.93,12.87,12.89,53700.0
2009-03-04 12:50:00,12.89,12.94,12.88,12.88,207900.0,12.89,12.94,12.88,12.88,207900.0
2009-03-04 13:00:00,12.88,12.88,12.8,12.85,188700.0,12.88,12.88,12.8,12.85,188700.0
2009-03-04 13:10:00,12.85,12.93,12.85,12.93,173100.0,12.85,12.93,12.85,12.93,173100.0
2009-03-04 13:20:00,12.92,12.96,12.92,12.95,147000.0,12.92,12.96,12.92,12.95,147000.0
2009-03-04 13:30:00,12.94,13.0,12.94,13.0,147300.0,12.94,13.0,12.94,13.0,147300.0
2009-03-04 13:40:00,13.0,13.0,12.97,12.99,138300.0,13.0,13.0,12.97,12.99,138300.0
2009-03-04 13:50:00,12.99,12.99,12.96,12.96,84300.0,12.99,12.99,12.96,12.96,84300.0
2009-03-04 14:00:00,12.96,13.01,12.94,13.01,333900.0,12.96,13.01,12.94,13.01,333900.0
2009-03-04 14:10:00,13.01,13.07,13.01,13.06,225600.0,13.01,13.07,13.01,13.06,225600.0
2009-03-04 14:20:00,13.06,13.07,13.03,13.05,126300.0,13.06,13.07,13.03,13.05,126300.0
2009-03-04 14:30:00,13.05,13.11,13.04,13.1,239400.0,13.05,13.11,13.04,13.1,239400.0
2009-03-04 14:40:00,13.1,13.13,13.09,13.11,289200.0,13.1,13.13,13.09,13.11,289200.0
2009-03-04 14:50:00,13.12,13.16,13.12,13.15,278400.0,13.12,13.16,13.12,13.15,278400.0
2009-03-04 15:00:00,13.15,13.17,13.13,13.15,429000.0,13.15,13.17,13.13,13.15,429000.0
2009-03-04 15:10:00,13.15,13.29,13.15,13.19,633000.0,13.15,13.29,13.15,13.19,633000.0
2009-03-04 15:20:00,13.19,13.19,13.11,13.16,580800.0,13.19,13.19,13.11,13.16,580800.0
2009-03-04 15:30:00,13.17,13.18,13.09,13.09,269100.0,13.17,13.18,13.09,13.09,269100.0
2009-03-04 15:40:00,13.09,13.11,12.99,13.02,651300.0,13.09,13.11,12.99,13.02,651300.0
2009-03-04 15:50:00,13.02,13.05,12.98,13.01,705900.0,13.02,13.05,12.98,13.01,705900.0
2009-03-05 09:30:00,13.14,13.61,13.03,13.57,707100.0,13.14,13.61,13.03,13.57,707100.0
2009-03-05 09:40:00,13.57,13.64,13.27,13.5,1097100.0,13.57,13.64,13.27,13.5,1097100.0
2009-03-05 09:50:00,13.5,13.56,13.48,13.51,376500.0,13.5,13.56,13.48,13.51,376500.0
2009-03-05 10:00:00,13.52,13.63,13.5,13.57,281700.0,13.52,13.63,13.5,13.57,281700.0
2009-03-05 10:10:00,13.56,13.59,13.5,13.55,623400.0,13.56,13.59,13.5,13.55,623400.0
2009-03-05 10:20:00,13.55,13.55,13.49,13.5,497400.0,13.55,13.55,13.49,13.5,497400.0
2009-03-05 10:30:00,13.51,13.57,13.5,13.55,1407600.0,13.51,13.57,13.5,13.55,1407600.0
2009-03-05 10:40:00,13.55,13.55,13.51,13.53,362700.0,13.55,13.55,13.51,13.53,362700.0
2009-03-05 10:50:00,13.53,13.53,13.5,13.5,193200.0,13.53,13.53,13.5,13.5,193200.0
2009-03-05 11:00:00,13.5,13.57,13.5,13.55,233700.0,13.5,13.57,13.5,13.55,233700.0
2009-03-05 11:10:00,13.55,13.58,13.54,13.58,390000.0,13.55,13.58,13.54,13.58,390000.0
2009-03-05 11:20:00,13.58,13.59,13.54,13.55,273300.0,13.58,13.59,13.54,13.55,273300.0
2009-03-05 11:30:00,13.55,13.55,13.5,13.53,316200.0,13.55,13.55,13.5,13.53,316200.0
2009-03-05 11:40:00,13.54,13.54,13.42,13.46,348900.0,13.54,13.54,13.42,13.46,348900.0
2009-03-05 11:50:00,13.46,13.46,13.41,13.45,726000.0,13.46,13.46,13.41,13.45,726000.0
2009-03-05 12:00:00,13.45,13.5,13.44,13.5,205800.0,13.45,13.5,13.44,13.5,205800.0
2009-03-05 12:10:00,13.49,13.51,13.44,13.51,377400.0,13.49,13.51,13.44,13.51,377400.0
2009-03-05 12:20:00,13.51,13.53,13.47,13.51,141300.0,13.51,13.53,13.47,13.51,141300.0
2009-03-05 12:30:00,13.5,13.55,13.5,13.54,76200.0,13.5,13.55,13.5,13.54,76200.0
2009-03-05 12:40:00,13.54,13.57,13.5,13.5,137100.0,13.54,13.57,13.5,13.5,137100.0
2009-03-05 12:50:00,13.51,13.55,13.51,13.54,78900.0,13.51,13.55,13.51,13.54,78900.0
2009-03-05 13:00:00,13.54,13.57,13.54,13.57,143400.0,13.54,13.57,13.54,13.57,143400.0
2009-03-05 13:10:00,13.58,13.59,13.56,13.58,123600.0,13.58,13.59,13.56,13.58,123600.0
2009-03-05 13:20:00,13.58,13.62,13.54,13.57,116700.0,13.58,13.62,13.54,13.57,116700.0
2009-03-05 13:30:00,13.57,13.59,13.53,13.53,237600.0,13.57,13.59,13.53,13.53,237600.0
2009-03-05 13:40:00,13.53,13.6,13.53,13.57,224700.0,13.53,13.6,13.53,13.57,224700.0
2009-03-05 13:50:00,13.57,13.59,13.55,13.55,244500.0,13.57,13.59,13.55,13.55,244500.0
2009-03-05 14:00:00,13.55,13.56,13.53,13.54,150600.0,13.55,13.56,13.53,13.54,150600.0
2009-03-05 14:10:00,13.54,13.54,13.5,13.53,252600.0,13.54,13.54,13.5,13.53,252600.0
2009-03-05 14:20:00,13.53,13.54,13.5,13.5,189900.0,13.53,13.54,13.5,13.5,189900.0
2009-03-05 14:30:00,13.5,13.56,13.49,13.49,442200.0,13.5,13.56,13.49,13.49,442200.0
2009-03-05 14:40:00,13.49,13.49,13.4,13.42,340800.0,13.49,13.49,13.4,13.42,340800.0
2009-03-05 14:50:00,13.42,13.43,13.35,13.37,220800.0,13.42,13.43,13.35,13.37,220800.0
2009-03-05 15:00:00,13.37,13.45,13.36,13.42,211200.0,13.37,13.45,13.36,13.42,211200.0
2009-03-05 15:10:00,13.43,13.52,13.41,13.42,537900.0,13.43,13.52,13.41,13.42,537900.0
2009-03-05 15:20:00,13.42,13.45,13.3,13.31,484500.0,13.42,13.45,13.3,13.31,484500.0
2009-03-05 15:30:00,13.31,13.37,13.29,13.34,610800.0,13.31,13.37,13.29,13.34,610800.0
2009-03-05 15:40:00,13.34,13.46,13.29,13.43,434700.0,13.34,13.46,13.29,13.43,434700.0
2009-03-05 15:50:00,13.43,13.43,13.36,13.37,414600.0,13.43,13.43,13.36,13.37,414600.0
2009-03-06 09:30:00,13.32,13.46,13.09,13.21,456300.0,13.32,13.46,13.09,13.21,456300.0
2009-03-06 09:40:00,13.2,13.27,13.15,13.19,334200.0,13.2,13.27,13.15,13.19,334200.0
2009-03-06 09:50:00,13.19,13.19,12.96,13.01,429300.0,13.19,13.19,12.96,13.01,429300.0
2009-03-06 10:00:00,13.02,13.02,12.89,12.99,369000.0,13.02,13.02,12.89,12.99,369000.0
2009-03-06 10:10:00,12.98,13.05,12.97,13.0,248400.0,12.98,13.05,12.97,13.0,248400.0
2009-03-06 10:20:00,13.0,13.04,12.99,13.01,259500.0,13.0,13.04,12.99,13.01,259500.0
2009-03-06 10:30:00,13.01,13.1,13.0,13.0,162000.0,13.01,13.1,13.0,13.0,162000.0
2009-03-06 10:40:00,13.0,13.05,13.0,13.01,120300.0,13.0,13.05,13.0,13.01,120300.0
2009-03-06 10:50:00,13.01,13.02,12.98,12.99,123900.0,13.01,13.02,12.98,12.99,123900.0
2009-03-06 11:00:00,12.99,13.0,12.96,12.98,164100.0,12.99,13.0,12.96,12.98,164100.0
2009-03-06 11:10:00,12.98,13.01,12.96,12.99,212400.0,12.98,13.01,12.96,12.99,212400.0
2009-03-06 11:20:00,12.98,13.02,12.98,13.01,102600.0,12.98,13.02,12.98,13.01,102600.0
2009-03-06 11:30:00,13.01,13.13,13.0,13.08,215400.0,13.01,13.13,13.0,13.08,215400.0
2009-03-06 11:40:00,13.08,13.1,13.01,13.03,75900.0,13.08,13.1,13.01,13.03,75900.0
2009-03-06 11:50:00,13.03,13.11,13.03,13.07,77100.0,13.03,13.11,13.03,13.07,77100.0
2009-03-06 12:00:00,13.07,13.1,13.06,13.06,79800.0,13.07,13.1,13.06,13.06,79800.0
2009-03-06 12:10:00,13.06,13.06,13.01,13.02,125400.0,13.06,13.06,13.01,13.02,125400.0
2009-03-06 12:20:00,13.03,13.08,13.0,13.03,147600.0,13.03,13.08,13.0,13.03,147600.0
2009-03-06 12:30:00,13.03,13.03,13.0,13.03,125100.0,13.03,13.03,13.0,13.03,125100.0
2009-03-06 12:40:00,13.03,13.03,12.95,12.97,109800.0,13.03,13.03,12.95,12.97,109800.0
2009-03-06 12:50:00,12.97,13.0,12.96,13.0,168900.0,12.97,13.0,12.96,13.0,168900.0
2009-03-06 13:00:00,13.0,13.0,12.98,12.99,69000.0,13.0,13.0,12.98,12.99,69000.0
2009-03-06 13:10:00,13.0,13.01,12.97,12.99,63300.0,13.0,13.01,12.97,12.99,63300.0
2009-03-06 13:20:00,12.99,13.02,12.99,12.99,63600.0,12.99,13.02,12.99,12.99,63600.0
2009-03-06 13:30:00,12.99,13.02,12.98,13.01,109200.0,12.99,13.02,12.98,13.01,109200.0
2009-03-06 13:40:00,13.01,13.01,12.97,13.0,75900.0,13.01,13.01,12.97,13.0,75900.0
2009-03-06 13:50:00,13.0,13.05,12.99,12.99,175200.0,13.0,13.05,12.99,12.99,175200.0
2009-03-06 14:00:00,12.99,13.05,12.99,13.04,144000.0,12.99,13.05,12.99,13.04,144000.0
2009-03-06 14:10:00,13.04,13.05,13.01,13.03,99900.0,13.04,13.05,13.01,13.03,99900.0
2009-03-06 14:20:00,13.03,13.05,13.01,13.05,95700.0,13.03,13.05,13.01,13.05,95700.0
2009-03-06 14:30:00,13.05,13.07,13.04,13.06,162600.0,13.05,13.07,13.04,13.06,162600.0
2009-03-06 14:40:00,13.06,13.08,12.98,12.98,254100.0,13.06,13.08,12.98,12.98,254100.0
2009-03-06 14:50:00,12.98,12.99,12.85,12.87,581700.0,12.98,12.99,12.85,12.87,581700.0
2009-03-06 15:00:00,12.87,12.92,12.87,12.89,294900.0,12.87,12.92,12.87,12.89,294900.0
2009-03-06 15:10:00,12.89,12.91,12.87,12.91,214500.0,12.89,12.91,12.87,12.91,214500.0
2009-03-06 15:20:00,12.91,12.92,12.89,12.92,212100.0,12.91,12.92,12.89,12.92,212100.0
2009-03-06 15:30:00,12.92,13.01,12.92,12.98,393000.0,12.92,13.01,12.92,12.98,393000.0
2009-03-06 15:40:00,12.98,13.08,12.98,13.05,589800.0,12.98,13.08,12.98,13.05,589800.0
2009-03-06 15:50:00,13.05,13.22,13.05,13.19,1056600.0,13.05,13.22,13.05,13.19,1056600.0
2009-03-09 09:30:00,13.02,13.14,12.91,13.13,229200.0,13.02,13.14,12.91,13.13,229200.0
2009-03-09 09:40:00,13.13,13.3,13.09,13.28,203100.0,13.13,13.3,13.09,13.28,203100.0
2009-03-09 09:50:00,13.29,13.32,13.26,13.27,170700.0,13.29,13.32,13.26,13.27,170700.0
2009-03-09 10:00:00,13.29,13.33,13.23,13.31,146100.0,13.29,13.33,13.23,13.31,146100.0
2009-03-09 10:10:00,13.3,13.32,13.27,13.29,154200.0,13.3,13.32,13.27,13.29,154200.0
2009-03-09 10:20:00,13.29,13.31,13.27,13.28,123300.0,13.29,13.31,13.27,13.28,123300.0
2009-03-09 10:30:00,13.28,13.33,13.28,13.29,171000.0,13.28,13.33,13.28,13.29,171000.0
2009-03-09 10:40:00,13.29,13.32,13.25,13.3,139500.0,13.29,13.32,13.25,13.3,139500.0
2009-03-09 10:50:00,13.3,13.36,13.27,13.3,160800.0,13.3,13.36,13.27,13.3,160800.0
2009-03-09 11:00:00,13.3,13.34,13.27,13.32,161700.0,13.3,13.34,13.27,13.32,161700.0
2009-03-09 11:10:00,13.32,13.34,13.3,13.31,110100.0,13.32,13.34,13.3,13.31,110100.0
2009-03-09 11:20:00,13.32,13.39,13.27,13.35,179700.0,13.32,13.39,13.27,13.35,179700.0
2009-03-09 11:30:00,13.35,13.42,13.32,13.32,152700.0,13.35,13.42,13.32,13.32,152700.0
2009-03-09 11:40:00,13.32,13.39,13.31,13.34,132900.0,13.32,13.39,13.31,13.34,132900.0
2009-03-09 11:50:00,13.34,13.35,13.27,13.3,153900.0,13.34,13.35,13.27,13.3,153900.0
2009-03-09 12:00:00,13.3,13.33,13.29,13.31,101400.0,13.3,13.33,13.29,13.31,101400.0
2009-03-09 12:10:00,13.32,13.37,13.28,13.3,162300.0,13.32,13.37,13.28,13.3,162300.0
2009-03-09 12:20:00,13.3,13.32,13.29,13.31,113700.0,13.3,13.32,13.29,13.31,113700.0
2009-03-09 12:30:00,13.3,13.34,13.3,13.32,138300.0,13.3,13.34,13.3,13.32,138300.0
2009-03-09 12:40:00,13.32,13.35,13.27,13.33,234000.0,13.32,13.35,13.27,13.33,234000.0
2009-03-09 12:50:00,13.33,13.35,13.32,13.35,87600.0,13.33,13.35,13.32,13.35,87600.0
2009-03-09 13:00:00,13.34,13.34,13.3,13.32,168600.0,13.34,13.34,13.3,13.32,168600.0
2009-03-09 13:10:00,13.32,13.34,13.26,13.26,111600.0,13.32,13.34,13.26,13.26,111600.0
2009-03-09 13:20:00,13.27,13.3,13.26,13.28,168600.0,13.27,13.3,13.26,13.28,168600.0
2009-03-09 13:30:00,13.28,13.35,13.27,13.3,226800.0,13.28,13.35,13.27,13.3,226800.0
2009-03-09 13:40:00,13.3,13.34,13.28,13.33,189600.0,13.3,13.34,13.28,13.33,189600.0
2009-03-09 13:50:00,13.33,13.38,13.33,13.36,190500.0,13.33,13.38,13.33,13.36,190500.0
2009-03-09 14:00:00,13.36,13.44,13.34,13.42,294600.0,13.36,13.44,13.34,13.42,294600.0
2009-03-09 14:10:00,13.42,13.43,13.36,13.4,153300.0,13.42,13.43,13.36,13.4,153300.0
2009-03-09 14:20:00,13.4,13.4,13.34,13.38,152400.0,13.4,13.4,13.34,13.38,152400.0
2009-03-09 14:30:00,13.38,13.41,13.34,13.39,155100.0,13.38,13.41,13.34,13.39,155100.0
2009-03-09 14:40:00,13.39,13.41,13.37,13.39,202500.0,13.39,13.41,13.37,13.39,202500.0
2009-03-09 14:50:00,13.39,13.42,13.38,13.4,189300.0,13.39,13.42,13.38,13.4,189300.0
2009-03-09 15:00:00,13.4,13.43,13.34,13.38,228300.0,13.4,13.43,13.34,13.38,228300.0
2009-03-09 15:10:00,13.38,13.4,13.34,13.34,294900.0,13.38,13.4,13.34,13.34,294900.0
2009-03-09 15:20:00,13.35,13.37,13.33,13.36,291300.0,13.35,13.37,13.33,13.36,291300.0
2009-03-09 15:30:00,13.35,13.38,13.33,13.35,512700.0,13.35,13.38,13.33,13.35,512700.0
2009-03-09 15:40:00,13.35,13.37,13.31,13.34,663300.0,13.35,13.37,13.31,13.34,663300.0
2009-03-09 15:50:00,13.34,13.36,13.31,13.34,494400.0,13.34,13.36,13.31,13.34,494400.0
2009-03-10 09:30:00,13.47,13.6,13.38,13.55,248700.0,13.47,13.6,13.38,13.55,248700.0
2009-03-10 09:40:00,13.55,13.82,13.54,13.81,544200.0,13.55,13.82,13.54,13.81,544200.0
2009-03-10 09:50:00,13.8,13.81,13.59,13.65,305400.0,13.8,13.81,13.59,13.65,305400.0
2009-03-10 10:00:00,13.65,13.89,13.65,13.87,531600.0,13.65,13.89,13.65,13.87,531600.0
2009-03-10 10:10:00,13.87,14.08,13.83,14.04,625200.0,13.87,14.08,13.83,14.04,625200.0
2009-03-10 10:20:00,14.03,14.1,13.97,14.03,648900.0,14.03,14.1,13.97,14.03,648900.0
2009-03-10 10:30:00,14.03,14.03,13.82,13.83,407700.0,14.03,14.03,13.82,13.83,407700.0
2009-03-10 10:40:00,13.84,13.86,13.72,13.82,579600.0,13.84,13.86,13.72,13.82,579600.0
2009-03-10 10:50:00,13.83,13.86,13.76,13.82,193800.0,13.83,13.86,13.76,13.82,193800.0
2009-03-10 11:00:00,13.82,13.82,13.72,13.73,247200.0,13.82,13.82,13.72,13.73,247200.0
2009-03-10 11:10:00,13.73,13.73,13.69,13.69,237000.0,13.73,13.73,13.69,13.69,237000.0
2009-03-10 11:20:00,13.69,13.76,13.64,13.7,339600.0,13.69,13.76,13.64,13.7,339600.0
2009-03-10 11:30:00,13.69,13.72,13.65,13.65,165300.0,13.69,13.72,13.65,13.65,165300.0
2009-03-10 11:40:00,13.65,13.67,13.6,13.6,114600.0,13.65,13.67,13.6,13.6,114600.0
2009-03-10 11:50:00,13.6,13.72,13.59,13.72,311700.0,13.6,13.72,13.59,13.72,311700.0
2009-03-10 12:00:00,13.72,13.89,13.72,13.82,409200.0,13.72,13.89,13.72,13.82,409200.0
2009-03-10 12:10:00,13.82,13.82,13.75,13.76,114900.0,13.82,13.82,13.75,13.76,114900.0
2009-03-10 12:20:00,13.76,13.77,13.74,13.76,86700.0,13.76,13.77,13.74,13.76,86700.0
2009-03-10 12:30:00,13.75,13.78,13.74,13.77,114300.0,13.75,13.78,13.74,13.77,114300.0
2009-03-10 12:40:00,13.77,13.8,13.76,13.8,65400.0,13.77,13.8,13.76,13.8,65400.0
2009-03-10 12:50:00,13.8,13.8,13.75,13.75,97800.0,13.8,13.8,13.75,13.75,97800.0
2009-03-10 13:00:00,13.75,13.77,13.75,13.77,88500.0,13.75,13.77,13.75,13.77,88500.0
2009-03-10 13:10:00,13.76,13.79,13.76,13.77,94500.0,13.76,13.79,13.76,13.77,94500.0
2009-03-10 13:20:00,13.78,13.78,13.75,13.77,128700.0,13.78,13.78,13.75,13.77,128700.0
2009-03-10 13:30:00,13.76,13.83,13.76,13.79,130200.0,13.76,13.83,13.76,13.79,130200.0
2009-03-10 13:40:00,13.79,13.83,13.76,13.76,125100.0,13.79,13.83,13.76,13.76,125100.0
2009-03-10 13:50:00,13.76,13.77,13.73,13.73,198300.0,13.76,13.77,13.73,13.73,198300.0
2009-03-10 14:00:00,13.73,13.74,13.72,13.74,224400.0,13.73,13.74,13.72,13.74,224400.0
2009-03-10 14:10:00,13.74,13.79,13.66,13.72,385500.0,13.74,13.79,13.66,13.72,385500.0
2009-03-10 14:20:00,13.73,13.73,13.66,13.66,318600.0,13.73,13.73,13.66,13.66,318600.0
2009-03-10 14:30:00,13.67,13.7,13.61,13.68,320700.0,13.67,13.7,13.61,13.68,320700.0
2009-03-10 14:40:00,13.68,13.69,13.66,13.66,390000.0,13.68,13.69,13.66,13.66,390000.0
2009-03-10 14:50:00,13.66,13.67,13.62,13.67,255900.0,13.66,13.67,13.62,13.67,255900.0
2009-03-10 15:00:00,13.66,13.68,13.65,13.67,260400.0,13.66,13.68,13.65,13.67,260400.0
2009-03-10 15:10:00,13.68,13.68,13.62,13.64,255300.0,13.68,13.68,13.62,13.64,255300.0
2009-03-10 15:20:00,13.64,13.73,13.63,13.73,257700.0,13.64,13.73,13.63,13.73,257700.0
2009-03-10 15:30:00,13.73,13.75,13.69,13.72,308100.0,13.73,13.75,13.69,13.72,308100.0
2009-03-10 15:40:00,13.71,13.73,13.68,13.69,337500.0,13.71,13.73,13.68,13.69,337500.0
2009-03-10 15:50:00,13.69,13.77,13.68,13.75,657000.0,13.69,13.77,13.68,13.75,657000.0
2009-03-11 09:30:00,13.88,13.95,13.57,13.62,277200.0,13.88,13.95,13.57,13.62,277200.0
2009-03-11 09:40:00,13.62,13.83,13.58,13.83,277800.0,13.62,13.83,13.58,13.83,277800.0
2009-03-11 09:50:00,13.83,13.88,13.8,13.81,202200.0,13.83,13.88,13.8,13.81,202200.0
2009-03-11 10:00:00,13.8,13.91,13.79,13.82,390300.0,13.8,13.91,13.79,13.82,390300.0
2009-03-11 10:10:00,13.82,13.88,13.81,13.84,251700.0,13.82,13.88,13.81,13.84,251700.0
2009-03-11 10:20:00,13.85,13.9,13.84,13.89,162300.0,13.85,13.9,13.84,13.89,162300.0
2009-03-11 10:30:00,13.9,13.9,13.81,13.86,156900.0,13.9,13.9,13.81,13.86,156900.0
2009-03-11 10:40:00,13.86,13.86,13.74,13.8,422400.0,13.86,13.86,13.74,13.8,422400.0
2009-03-11 10:50:00,13.8,13.86,13.79,13.83,111600.0,13.8,13.86,13.79,13.83,111600.0
2009-03-11 11:00:00,13.83,13.86,13.8,13.81,171300.0,13.83,13.86,13.8,13.81,171300.0
2009-03-11 11:10:00,13.81,13.83,13.76,13.79,141900.0,13.81,13.83,13.76,13.79,141900.0
2009-03-11 11:20:00,13.8,13.83,13.75,13.81,150000.0,13.8,13.83,13.75,13.81,150000.0
2009-03-11 11:30:00,13.82,13.83,13.73,13.8,235500.0,13.82,13.83,13.73,13.8,235500.0
2009-03-11 11:40:00,13.8,13.84,13.78,13.83,139500.0,13.8,13.84,13.78,13.83,139500.0
2009-03-11 11:50:00,13.83,13.85,13.8,13.84,136200.0,13.83,13.85,13.8,13.84,136200.0
2009-03-11 12:00:00,13.84,13.86,13.82,13.83,124800.0,13.84,13.86,13.82,13.83,124800.0
2009-03-11 12:10:00,13.83,13.83,13.78,13.79,169800.0,13.83,13.83,13.78,13.79,169800.0
2009-03-11 12:20:00,13.8,13.8,13.74,13.8,146700.0,13.8,13.8,13.74,13.8,146700.0
2009-03-11 12:30:00,13.8,13.8,13.76,13.77,135300.0,13.8,13.8,13.76,13.77,135300.0
2009-03-11 12:40:00,13.77,13.8,13.77,13.79,81600.0,13.77,13.8,13.77,13.79,81600.0
2009-03-11 12:50:00,13.79,13.8,13.77,13.78,81300.0,13.79,13.8,13.77,13.78,81300.0
2009-03-11 13:00:00,13.78,13.8,13.75,13.79,261000.0,13.78,13.8,13.75,13.79,261000.0
2009-03-11 13:10:00,13.79,13.8,13.77,13.79,126000.0,13.79,13.8,13.77,13.79,126000.0
2009-03-11 13:20:00,13.79,13.82,13.77,13.78,103500.0,13.79,13.82,13.77,13.78,103500.0
2009-03-11 13:30:00,13.78,13.83,13.78,13.81,93600.0,13.78,13.83,13.78,13.81,93600.0
2009-03-11 13:40:00,13.81,13.82,13.79,13.8,117000.0,13.81,13.82,13.79,13.8,117000.0
2009-03-11 13:50:00,13.8,13.81,13.77,13.8,131100.0,13.8,13.81,13.77,13.8,131100.0
2009-03-11 14:00:00,13.79,13.82,13.77,13.79,254100.0,13.79,13.82,13.77,13.79,254100.0
2009-03-11 14:10:00,13.79,13.79,13.73,13.76,380700.0,13.79,13.79,13.73,13.76,380700.0
2009-03-11 14:20:00,13.76,13.79,13.75,13.78,163200.0,13.76,13.79,13.75,13.78,163200.0
2009-03-11 14:30:00,13.78,13.8,13.7,13.7,203400.0,13.78,13.8,13.7,13.7,203400.0
2009-03-11 14:40:00,13.71,13.71,13.52,13.57,779700.0,13.71,13.71,13.52,13.57,779700.0
2009-03-11 14:50:00,13.58,13.64,13.49,13.57,347400.0,13.58,13.64,13.49,13.57,347400.0
2009-03-11 15:00:00,13.57,13.66,13.57,13.65,163200.0,13.57,13.66,13.57,13.65,163200.0
2009-03-11 15:10:00,13.66,13.68,13.62,13.68,163200.0,13.66,13.68,13.62,13.68,163200.0
2009-03-11 15:20:00,13.68,13.7,13.64,13.66,243900.0,13.68,13.7,13.64,13.66,243900.0
2009-03-11 15:30:00,13.66,13.72,13.64,13.71,367500.0,13.66,13.72,13.64,13.71,367500.0
2009-03-11 15:40:00,13.72,13.75,13.66,13.67,420300.0,13.72,13.75,13.66,13.67,420300.0
2009-03-11 15:50:00,13.67,13.7,13.61,13.63,409800.0,13.67,13.7,13.61,13.63,409800.0
2009-03-12 09:30:00,13.6,13.66,13.38,13.42,242400.0,13.6,13.66,13.38,13.42,242400.0
2009-03-12 09:40:00,13.4,13.5,13.39,13.5,249600.0,13.4,13.5,13.39,13.5,249600.0
2009-03-12 09:50:00,13.51,13.57,13.49,13.49,128100.0,13.51,13.57,13.49,13.49,128100.0
2009-03-12 10:00:00,13.49,13.57,13.49,13.52,138000.0,13.49,13.57,13.49,13.52,138000.0
2009-03-12 10:10:00,13.52,13.58,13.52,13.56,149100.0,13.52,13.58,13.52,13.56,149100.0
2009-03-12 10:20:00,13.56,13.6,13.55,13.57,181500.0,13.56,13.6,13.55,13.57,181500.0
2009-03-12 10:30:00,13.58,13.58,13.51,13.55,147300.0,13.58,13.58,13.51,13.55,147300.0
2009-03-12 10:40:00,13.56,13.64,13.53,13.63,101400.0,13.56,13.64,13.53,13.63,101400.0
2009-03-12 10:50:00,13.63,13.64,13.55,13.6,112800.0,13.63,13.64,13.55,13.6,112800.0
2009-03-12 11:00:00,13.61,13.64,13.58,13.62,72300.0,13.61,13.64,13.58,13.62,72300.0
2009-03-12 11:10:00,13.63,13.64,13.59,13.59,94200.0,13.63,13.64,13.59,13.59,94200.0
2009-03-12 11:20:00,13.59,13.6,13.55,13.55,73800.0,13.59,13.6,13.55,13.55,73800.0
2009-03-12 11:30:00,13.56,13.59,13.55,13.59,120900.0,13.56,13.59,13.55,13.59,120900.0
2009-03-12 11:40:00,13.59,13.66,13.58,13.62,111300.0,13.59,13.66,13.58,13.62,111300.0
2009-03-12 11:50:00,13.62,13.63,13.61,13.61,79200.0,13.62,13.63,13.61,13.61,79200.0
2009-03-12 12:00:00,13.62,13.64,13.61,13.63,73800.0,13.62,13.64,13.61,13.63,73800.0
2009-03-12 12:10:00,13.63,13.64,13.62,13.63,107700.0,13.63,13.64,13.62,13.63,107700.0
2009-03-12 12:20:00,13.63,13.64,13.62,13.62,87000.0,13.63,13.64,13.62,13.62,87000.0
2009-03-12 12:30:00,13.62,13.7,13.62,13.7,142800.0,13.62,13.7,13.62,13.7,142800.0
2009-03-12 12:40:00,13.69,13.74,13.69,13.73,125400.0,13.69,13.74,13.69,13.73,125400.0
2009-03-12 12:50:00,13.74,13.8,13.72,13.79,128400.0,13.74,13.8,13.72,13.79,128400.0
2009-03-12 13:00:00,13.79,13.81,13.76,13.77,175800.0,13.79,13.81,13.76,13.77,175800.0
2009-03-12 13:10:00,13.78,13.85,13.77,13.83,92400.0,13.78,13.85,13.77,13.83,92400.0
2009-03-12 13:20:00,13.84,13.84,13.71,13.74,147600.0,13.84,13.84,13.71,13.74,147600.0
2009-03-12 13:30:00,13.76,13.8,13.74,13.79,75600.0,13.76,13.8,13.74,13.79,75600.0
2009-03-12 13:40:00,13.79,13.79,13.75,13.77,111000.0,13.79,13.79,13.75,13.77,111000.0
2009-03-12 13:50:00,13.77,13.79,13.74,13.76,68400.0,13.77,13.79,13.74,13.76,68400.0
2009-03-12 14:00:00,13.76,13.77,13.74,13.74,126600.0,13.76,13.77,13.74,13.74,126600.0
2009-03-12 14:10:00,13.74,13.75,13.72,13.73,162600.0,13.74,13.75,13.72,13.73,162600.0
2009-03-12 14:20:00,13.73,13.75,13.72,13.73,183900.0,13.73,13.75,13.72,13.73,183900.0
2009-03-12 14:30:00,13.73,13.74,13.71,13.73,169200.0,13.73,13.74,13.71,13.73,169200.0
2009-03-12 14:40:00,13.73,13.77,13.72,13.76,151500.0,13.73,13.77,13.72,13.76,151500.0
2009-03-12 14:50:00,13.76,13.78,13.75,13.75,178500.0,13.76,13.78,13.75,13.75,178500.0
2009-03-12 15:00:00,13.76,13.76,13.68,13.73,319800.0,13.76,13.76,13.68,13.73,319800.0
2009-03-12 15:10:00,13.73,13.76,13.71,13.75,366000.0,13.73,13.76,13.71,13.75,366000.0
2009-03-12 15:20:00,13.75,13.75,13.72,13.75,252900.0,13.75,13.75,13.72,13.75,252900.0
2009-03-12 15:30:00,13.75,13.76,13.7,13.74,310200.0,13.75,13.76,13.7,13.74,310200.0
2009-03-12 15:40:00,13.74,13.81,13.74,13.81,311700.0,13.74,13.81,13.74,13.81,311700.0
2009-03-12 15:50:00,13.8,13.83,13.73,13.76,432000.0,13.8,13.83,13.73,13.76,432000.0
2009-03-13 09:30:00,13.69,13.82,13.59,13.63,207300.0,13.69,13.82,13.59,13.63,207300.0
2009-03-13 09:40:00,13.64,13.69,13.59,13.64,229800.0,13.64,13.69,13.59,13.64,229800.0
2009-03-13 09:50:00,13.65,13.84,13.65,13.82,169200.0,13.65,13.84,13.65,13.82,169200.0
2009-03-13 10:00:00,13.82,13.85,13.78,13.81,69900.0,13.82,13.85,13.78,13.81,69900.0
2009-03-13 10:10:00,13.81,13.84,13.78,13.82,65400.0,13.81,13.84,13.78,13.82,65400.0
2009-03-13 10:20:00,13.81,13.82,13.75,13.75,163200.0,13.81,13.82,13.75,13.75,163200.0
2009-03-13 10:30:00,13.75,13.76,13.69,13.7,160800.0,13.75,13.76,13.69,13.7,160800.0
2009-03-13 10:40:00,13.7,13.78,13.7,13.75,128400.0,13.7,13.78,13.7,13.75,128400.0
2009-03-13 10:50:00,13.76,13.77,13.66,13.68,241500.0,13.76,13.77,13.66,13.68,241500.0
2009-03-13 11:00:00,13.68,13.72,13.68,13.71,172800.0,13.68,13.72,13.68,13.71,172800.0
2009-03-13 11:10:00,13.71,13.75,13.69,13.73,102000.0,13.71,13.75,13.69,13.73,102000.0
2009-03-13 11:20:00,13.73,13.73,13.66,13.67,152700.0,13.73,13.73,13.66,13.67,152700.0
2009-03-13 11:30:00,13.68,13.7,13.66,13.68,108300.0,13.68,13.7,13.66,13.68,108300.0
2009-03-13 11:40:00,13.68,13.72,13.63,13.66,126900.0,13.68,13.72,13.63,13.66,126900.0
2009-03-13 11:50:00,13.66,13.69,13.64,13.66,90900.0,13.66,13.69,13.64,13.66,90900.0
2009-03-13 12:00:00,13.66,13.67,13.65,13.67,56400.0,13.66,13.67,13.65,13.67,56400.0
2009-03-13 12:10:00,13.67,13.68,13.65,13.67,108900.0,13.67,13.68,13.65,13.67,108900.0
2009-03-13 12:20:00,13.67,13.68,13.64,13.66,107400.0,13.67,13.68,13.64,13.66,107400.0
2009-03-13 12:30:00,13.65,13.7,13.63,13.66,172500.0,13.65,13.7,13.63,13.66,172500.0
2009-03-13 12:40:00,13.66,13.71,13.64,13.67,151800.0,13.66,13.71,13.64,13.67,151800.0
2009-03-13 12:50:00,13.67,13.69,13.64,13.68,75900.0,13.67,13.69,13.64,13.68,75900.0
2009-03-13 13:00:00,13.67,13.74,13.67,13.72,80100.0,13.67,13.74,13.67,13.72,80100.0
2009-03-13 13:10:00,13.72,13.74,13.71,13.71,91800.0,13.72,13.74,13.71,13.71,91800.0
2009-03-13 13:20:00,13.71,13.76,13.71,13.75,84000.0,13.71,13.76,13.71,13.75,84000.0
2009-03-13 13:30:00,13.75,13.82,13.75,13.78,92700.0,13.75,13.82,13.75,13.78,92700.0
2009-03-13 13:40:00,13.78,13.79,13.75,13.78,78600.0,13.78,13.79,13.75,13.78,78600.0
2009-03-13 13:50:00,13.79,13.83,13.78,13.81,93600.0,13.79,13.83,13.78,13.81,93600.0
2009-03-13 14:00:00,13.8,13.84,13.79,13.84,171300.0,13.8,13.84,13.79,13.84,171300.0
2009-03-13 14:10:00,13.83,13.83,13.73,13.75,245700.0,13.83,13.83,13.73,13.75,245700.0
2009-03-13 14:20:00,13.75,13.81,13.72,13.81,262500.0,13.75,13.81,13.72,13.81,262500.0
2009-03-13 14:30:00,13.8,13.83,13.79,13.8,106800.0,13.8,13.83,13.79,13.8,106800.0
2009-03-13 14:40:00,13.79,13.81,13.76,13.8,106800.0,13.79,13.81,13.76,13.8,106800.0
2009-03-13 14:50:00,13.8,13.81,13.74,13.77,144600.0,13.8,13.81,13.74,13.77,144600.0
2009-03-13 15:00:00,13.77,13.79,13.75,13.77,173400.0,13.77,13.79,13.75,13.77,173400.0
2009-03-13 15:10:00,13.77,13.8,13.72,13.79,219300.0,13.77,13.8,13.72,13.79,219300.0
2009-03-13 15:20:00,13.79,13.81,13.77,13.79,161700.0,13.79,13.81,13.77,13.79,161700.0
2009-03-13 15:30:00,13.79,13.8,13.74,13.75,245400.0,13.79,13.8,13.74,13.75,245400.0
2009-03-13 15:40:00,13.76,13.78,13.69,13.69,316800.0,13.76,13.78,13.69,13.69,316800.0
2009-03-13 15:50:00,13.7,13.74,13.68,13.74,604200.0,13.7,13.74,13.68,13.74,604200.0
2009-03-16 09:30:00,13.67,13.85,13.42,13.55,162900.0,13.67,13.85,13.42,13.55,162900.0
2009-03-16 09:40:00,13.55,13.59,13.45,13.48,204600.0,13.55,13.59,13.45,13.48,204600.0
2009-03-16 09:50:00,13.47,13.51,13.44,13.5,310200.0,13.47,13.51,13.44,13.5,310200.0
2009-03-16 10:00:00,13.5,13.55,13.45,13.45,168000.0,13.5,13.55,13.45,13.45,168000.0
2009-03-16 10:10:00,13.45,13.46,13.39,13.39,133800.0,13.45,13.46,13.39,13.39,133800.0
2009-03-16 10:20:00,13.39,13.52,13.39,13.47,145200.0,13.39,13.52,13.39,13.47,145200.0
2009-03-16 10:30:00,13.46,13.51,13.44,13.45,230400.0,13.46,13.51,13.44,13.45,230400.0
2009-03-16 10:40:00,13.45,13.48,13.41,13.41,174600.0,13.45,13.48,13.41,13.41,174600.0
2009-03-16 10:50:00,13.42,13.42,13.35,13.36,133500.0,13.42,13.42,13.35,13.36,133500.0
2009-03-16 11:00:00,13.36,13.43,13.35,13.4,223500.0,13.36,13.43,13.35,13.4,223500.0
2009-03-16 11:10:00,13.4,13.46,13.39,13.44,125700.0,13.4,13.46,13.39,13.44,125700.0
2009-03-16 11:20:00,13.44,13.51,13.42,13.49,167100.0,13.44,13.51,13.42,13.49,167100.0
2009-03-16 11:30:00,13.49,13.5,13.46,13.47,54000.0,13.49,13.5,13.46,13.47,54000.0
2009-03-16 11:40:00,13.48,13.54,13.47,13.54,96300.0,13.48,13.54,13.47,13.54,96300.0
2009-03-16 11:50:00,13.54,13.58,13.51,13.52,90600.0,13.54,13.58,13.51,13.52,90600.0
2009-03-16 12:00:00,13.52,13.57,13.5,13.56,60000.0,13.52,13.57,13.5,13.56,60000.0
2009-03-16 12:10:00,13.56,13.56,13.52,13.52,59400.0,13.56,13.56,13.52,13.52,59400.0
2009-03-16 12:20:00,13.52,13.55,13.5,13.52,67800.0,13.52,13.55,13.5,13.52,67800.0
2009-03-16 12:30:00,13.52,13.6,13.52,13.6,108300.0,13.52,13.6,13.52,13.6,108300.0
2009-03-16 12:40:00,13.59,13.59,13.52,13.53,72300.0,13.59,13.59,13.52,13.53,72300.0
2009-03-16 12:50:00,13.53,13.57,13.51,13.56,162000.0,13.53,13.57,13.51,13.56,162000.0
2009-03-16 13:00:00,13.56,13.56,13.5,13.51,67500.0,13.56,13.56,13.5,13.51,67500.0
2009-03-16 13:10:00,13.52,13.53,13.5,13.53,150900.0,13.52,13.53,13.5,13.53,150900.0
2009-03-16 13:20:00,13.53,13.55,13.49,13.53,237600.0,13.53,13.55,13.49,13.53,237600.0
2009-03-16 13:30:00,13.53,13.54,13.5,13.51,120000.0,13.53,13.54,13.5,13.51,120000.0
2009-03-16 13:40:00,13.51,13.51,13.46,13.47,156000.0,13.51,13.51,13.46,13.47,156000.0
2009-03-16 13:50:00,13.47,13.5,13.47,13.5,80400.0,13.47,13.5,13.47,13.5,80400.0
2009-03-16 14:00:00,13.5,13.5,13.48,13.49,105300.0,13.5,13.5,13.48,13.49,105300.0
2009-03-16 14:10:00,13.5,13.5,13.48,13.48,138600.0,13.5,13.5,13.48,13.48,138600.0
2009-03-16 14:20:00,13.48,13.5,13.48,13.48,236400.0,13.48,13.5,13.48,13.48,236400.0
2009-03-16 14:30:00,13.49,13.49,13.47,13.49,158100.0,13.49,13.49,13.47,13.49,158100.0
2009-03-16 14:40:00,13.49,13.52,13.49,13.51,107100.0,13.49,13.52,13.49,13.51,107100.0
2009-03-16 14:50:00,13.51,13.52,13.46,13.47,133500.0,13.51,13.52,13.46,13.47,133500.0
2009-03-16 15:00:00,13.48,13.48,13.43,13.45,145800.0,13.48,13.48,13.43,13.45,145800.0
2009-03-16 15:10:00,13.44,13.46,13.41,13.43,171600.0,13.44,13.46,13.41,13.43,171600.0
2009-03-16 15:20:00,13.43,13.45,13.41,13.42,264000.0,13.43,13.45,13.41,13.42,264000.0
2009-03-16 15:30:00,13.42,13.43,13.35,13.36,186300.0,13.42,13.43,13.35,13.36,186300.0
2009-03-16 15:40:00,13.36,13.39,13.33,13.35,311400.0,13.36,13.39,13.33,13.35,311400.0
2009-03-16 15:50:00,13.35,13.4,13.32,13.36,502200.0,13.35,13.4,13.32,13.36,502200.0
2009-03-17 09:30:00,13.32,13.52,13.26,13.45,129300.0,13.32,13.52,13.26,13.45,129300.0
2009-03-17 09:40:00,13.46,13.5,13.38,13.43,70200.0,13.46,13.5,13.38,13.43,70200.0
2009-03-17 09:50:00,13.43,13.56,13.42,13.52,85200.0,13.43,13.56,13.42,13.52,85200.0
2009-03-17 10:00:00,13.52,13.61,13.51,13.59,90300.0,13.52,13.61,13.51,13.59,90300.0
2009-03-17 10:10:00,13.59,13.61,13.52,13.56,82800.0,13.59,13.61,13.52,13.56,82800.0
2009-03-17 10:20:00,13.56,13.63,13.56,13.6,120900.0,13.56,13.63,13.56,13.6,120900.0
2009-03-17 10:30:00,13.58,13.63,13.55,13.62,69900.0,13.58,13.63,13.55,13.62,69900.0
2009-03-17 10:40:00,13.62,13.69,13.59,13.68,128100.0,13.62,13.69,13.59,13.68,128100.0
2009-03-17 10:50:00,13.68,13.7,13.63,13.64,88800.0,13.68,13.7,13.63,13.64,88800.0
2009-03-17 11:00:00,13.63,13.63,13.6,13.61,52500.0,13.63,13.63,13.6,13.61,52500.0
2009-03-17 11:10:00,13.62,13.65,13.55,13.56,118200.0,13.62,13.65,13.55,13.56,118200.0
2009-03-17 11:20:00,13.56,13.63,13.55,13.62,107400.0,13.56,13.63,13.55,13.62,107400.0
2009-03-17 11:30:00,13.62,13.66,13.62,13.65,56400.0,13.62,13.66,13.62,13.65,56400.0
2009-03-17 11:40:00,13.66,13.73,13.65,13.71,90000.0,13.66,13.73,13.65,13.71,90000.0
2009-03-17 11:50:00,13.7,13.74,13.69,13.73,85200.0,13.7,13.74,13.69,13.73,85200.0
2009-03-17 12:00:00,13.74,13.76,13.69,13.69,88200.0,13.74,13.76,13.69,13.69,88200.0
2009-03-17 12:10:00,13.68,13.68,13.64,13.64,63000.0,13.68,13.68,13.64,13.64,63000.0
2009-03-17 12:20:00,13.64,13.77,13.64,13.74,169200.0,13.64,13.77,13.64,13.74,169200.0
2009-03-17 12:30:00,13.74,13.83,13.72,13.79,202200.0,13.74,13.83,13.72,13.79,202200.0
2009-03-17 12:40:00,13.79,13.87,13.79,13.85,134100.0,13.79,13.87,13.79,13.85,134100.0
2009-03-17 12:50:00,13.85,13.88,13.71,13.72,123000.0,13.85,13.88,13.71,13.72,123000.0
2009-03-17 13:00:00,13.73,13.76,13.73,13.74,93000.0,13.73,13.76,13.73,13.74,93000.0
2009-03-17 13:10:00,13.74,13.76,13.72,13.75,54900.0,13.74,13.76,13.72,13.75,54900.0
2009-03-17 13:20:00,13.76,13.76,13.75,13.75,69300.0,13.76,13.76,13.75,13.75,69300.0
2009-03-17 13:30:00,13.75,13.82,13.75,13.82,80400.0,13.75,13.82,13.75,13.82,80400.0
2009-03-17 13:40:00,13.82,13.84,13.78,13.81,63300.0,13.82,13.84,13.78,13.81,63300.0
2009-03-17 13:50:00,13.8,13.8,13.75,13.78,408000.0,13.8,13.8,13.75,13.78,408000.0
2009-03-17 14:00:00,13.79,13.79,13.75,13.77,76200.0,13.79,13.79,13.75,13.77,76200.0
2009-03-17 14:10:00,13.77,13.79,13.75,13.77,108300.0,13.77,13.79,13.75,13.77,108300.0
2009-03-17 14:20:00,13.78,13.78,13.74,13.74,54000.0,13.78,13.78,13.74,13.74,54000.0
2009-03-17 14:30:00,13.74,13.78,13.71,13.77,89700.0,13.74,13.78,13.71,13.77,89700.0
2009-03-17 14:40:00,13.77,13.82,13.77,13.81,150000.0,13.77,13.82,13.77,13.81,150000.0
2009-03-17 14:50:00,13.8,13.82,13.76,13.78,255000.0,13.8,13.82,13.76,13.78,255000.0
2009-03-17 15:00:00,13.77,13.82,13.74,13.78,182400.0,13.77,13.82,13.74,13.78,182400.0
2009-03-17 15:10:00,13.78,13.79,13.75,13.75,164400.0,13.78,13.79,13.75,13.75,164400.0
2009-03-17 15:20:00,13.75,13.8,13.74,13.79,217200.0,13.75,13.8,13.74,13.79,217200.0
2009-03-17 15:30:00,13.79,13.81,13.73,13.76,140100.0,13.79,13.81,13.73,13.76,140100.0
2009-03-17 15:40:00,13.76,13.8,13.73,13.75,384000.0,13.76,13.8,13.73,13.75,384000.0
2009-03-17 15:50:00,13.76,13.85,13.75,13.85,509400.0,13.76,13.85,13.75,13.85,509400.0
2009-03-18 09:30:00,13.83,13.83,13.62,13.72,108600.0,13.83,13.83,13.62,13.72,108600.0
2009-03-18 09:40:00,13.73,13.8,13.67,13.67,85200.0,13.73,13.8,13.67,13.67,85200.0
2009-03-18 09:50:00,13.67,13.8,13.67,13.8,110400.0,13.67,13.8,13.67,13.8,110400.0
2009-03-18 10:00:00,13.79,13.82,13.79,13.8,101700.0,13.79,13.82,13.79,13.8,101700.0
2009-03-18 10:10:00,13.8,13.85,13.79,13.85,88200.0,13.8,13.85,13.79,13.85,88200.0
2009-03-18 10:20:00,13.83,13.84,13.76,13.78,102600.0,13.83,13.84,13.76,13.78,102600.0
2009-03-18 10:30:00,13.78,13.79,13.67,13.71,121200.0,13.78,13.79,13.67,13.71,121200.0
2009-03-18 10:40:00,13.71,13.79,13.67,13.77,127800.0,13.71,13.79,13.67,13.77,127800.0
2009-03-18 10:50:00,13.76,13.77,13.73,13.77,181200.0,13.76,13.77,13.73,13.77,181200.0
2009-03-18 11:00:00,13.77,13.83,13.77,13.8,189000.0,13.77,13.83,13.77,13.8,189000.0
2009-03-18 11:10:00,13.79,13.83,13.79,13.81,122100.0,13.79,13.83,13.79,13.81,122100.0
2009-03-18 11:20:00,13.82,13.82,13.78,13.81,172800.0,13.82,13.82,13.78,13.81,172800.0
2009-03-18 11:30:00,13.82,13.83,13.8,13.83,211200.0,13.82,13.83,13.8,13.83,211200.0
2009-03-18 11:40:00,13.83,13.86,13.83,13.83,168000.0,13.83,13.86,13.83,13.83,168000.0
2009-03-18 11:50:00,13.83,13.93,13.83,13.93,147600.0,13.83,13.93,13.83,13.93,147600.0
2009-03-18 12:00:00,13.93,13.94,13.89,13.94,101100.0,13.93,13.94,13.89,13.94,101100.0
2009-03-18 12:10:00,13.94,13.94,13.89,13.9,65100.0,13.94,13.94,13.89,13.9,65100.0
2009-03-18 12:20:00,13.89,13.89,13.84,13.88,63900.0,13.89,13.89,13.84,13.88,63900.0
2009-03-18 12:30:00,13.88,13.93,13.88,13.9,51900.0,13.88,13.93,13.88,13.9,51900.0
2009-03-18 12:40:00,13.9,13.9,13.85,13.85,42900.0,13.9,13.9,13.85,13.85,42900.0
2009-03-18 12:50:00,13.85,13.85,13.81,13.83,96600.0,13.85,13.85,13.81,13.83,96600.0
2009-03-18 13:00:00,13.83,13.9,13.82,13.86,96900.0,13.83,13.9,13.82,13.86,96900.0
2009-03-18 13:10:00,13.86,13.91,13.86,13.88,57000.0,13.86,13.91,13.86,13.88,57000.0
2009-03-18 13:20:00,13.88,13.9,13.86,13.9,48600.0,13.88,13.9,13.86,13.9,48600.0
2009-03-18 13:30:00,13.9,13.92,13.87,13.9,73200.0,13.9,13.92,13.87,13.9,73200.0
2009-03-18 13:40:00,13.91,13.96,13.91,13.93,89700.0,13.91,13.96,13.91,13.93,89700.0
2009-03-18 13:50:00,13.93,13.95,13.91,13.93,63000.0,13.93,13.95,13.91,13.93,63000.0
2009-03-18 14:00:00,13.94,13.94,13.91,13.91,49500.0,13.94,13.94,13.91,13.91,49500.0
2009-03-18 14:10:00,13.9,14.0,13.87,13.99,181200.0,13.9,14.0,13.87,13.99,181200.0
2009-03-18 14:20:00,13.97,14.15,13.97,14.04,190500.0,13.97,14.15,13.97,14.04,190500.0
2009-03-18 14:30:00,14.04,14.06,13.95,14.02,168300.0,14.04,14.06,13.95,14.02,168300.0
2009-03-18 14:40:00,14.03,14.05,13.96,14.04,173700.0,14.03,14.05,13.96,14.04,173700.0
2009-03-18 14:50:00,14.04,14.07,14.0,14.04,146100.0,14.04,14.07,14.0,14.04,146100.0
2009-03-18 15:00:00,14.04,14.05,13.96,13.99,118500.0,14.04,14.05,13.96,13.99,118500.0
2009-03-18 15:10:00,13.99,14.01,13.91,13.92,105600.0,13.99,14.01,13.91,13.92,105600.0
2009-03-18 15:20:00,13.93,13.93,13.85,13.88,210300.0,13.93,13.93,13.85,13.88,210300.0
2009-03-18 15:30:00,13.89,13.89,13.78,13.81,357300.0,13.89,13.89,13.78,13.81,357300.0
2009-03-18 15:40:00,13.81,13.87,13.78,13.85,439800.0,13.81,13.87,13.78,13.85,439800.0
2009-03-18 15:50:00,13.85,13.89,13.84,13.89,842700.0,13.85,13.89,13.84,13.89,842700.0
2009-03-19 09:30:00,13.92,14.04,13.74,13.74,466500.0,13.92,14.04,13.74,13.74,466500.0
2009-03-19 09:40:00,13.75,13.76,13.66,13.68,425400.0,13.75,13.76,13.66,13.68,425400.0
2009-03-19 09:50:00,13.69,13.75,13.66,13.67,393300.0,13.69,13.75,13.66,13.67,393300.0
2009-03-19 10:00:00,13.67,13.77,13.67,13.74,233100.0,13.67,13.77,13.67,13.74,233100.0
2009-03-19 10:10:00,13.73,13.87,13.73,13.82,263400.0,13.73,13.87,13.73,13.82,263400.0
2009-03-19 10:20:00,13.82,13.86,13.81,13.83,138300.0,13.82,13.86,13.81,13.83,138300.0
2009-03-19 10:30:00,13.83,13.84,13.76,13.79,237900.0,13.83,13.84,13.76,13.79,237900.0
2009-03-19 10:40:00,13.79,13.85,13.78,13.85,103200.0,13.79,13.85,13.78,13.85,103200.0
2009-03-19 10:50:00,13.85,13.93,13.83,13.89,151800.0,13.85,13.93,13.83,13.89,151800.0
2009-03-19 11:00:00,13.89,13.9,13.83,13.83,78600.0,13.89,13.9,13.83,13.83,78600.0
2009-03-19 11:10:00,13.83,13.83,13.76,13.78,106200.0,13.83,13.83,13.76,13.78,106200.0
2009-03-19 11:20:00,13.77,13.77,13.71,13.73,72900.0,13.77,13.77,13.71,13.73,72900.0
2009-03-19 11:30:00,13.73,13.78,13.72,13.77,87900.0,13.73,13.78,13.72,13.77,87900.0
2009-03-19 11:40:00,13.76,13.8,13.75,13.8,74400.0,13.76,13.8,13.75,13.8,74400.0
2009-03-19 11:50:00,13.81,13.87,13.78,13.78,99900.0,13.81,13.87,13.78,13.78,99900.0
2009-03-19 12:00:00,13.78,13.78,13.72,13.74,154200.0,13.78,13.78,13.72,13.74,154200.0
2009-03-19 12:10:00,13.74,13.75,13.69,13.7,96300.0,13.74,13.75,13.69,13.7,96300.0
2009-03-19 12:20:00,13.7,13.7,13.67,13.68,132000.0,13.7,13.7,13.67,13.68,132000.0
2009-03-19 12:30:00,13.67,13.71,13.67,13.71,40500.0,13.67,13.71,13.67,13.71,40500.0
2009-03-19 12:40:00,13.7,13.71,13.67,13.69,80100.0,13.7,13.71,13.67,13.69,80100.0
2009-03-19 12:50:00,13.69,13.73,13.67,13.72,79500.0,13.69,13.73,13.67,13.72,79500.0
2009-03-19 13:00:00,13.73,13.75,13.68,13.72,127500.0,13.73,13.75,13.68,13.72,127500.0
2009-03-19 13:10:00,13.71,13.77,13.7,13.76,106800.0,13.71,13.77,13.7,13.76,106800.0
2009-03-19 13:20:00,13.76,13.82,13.75,13.82,154500.0,13.76,13.82,13.75,13.82,154500.0
2009-03-19 13:30:00,13.82,13.82,13.75,13.78,86400.0,13.82,13.82,13.75,13.78,86400.0
2009-03-19 13:40:00,13.78,13.78,13.75,13.76,40500.0,13.78,13.78,13.75,13.76,40500.0
2009-03-19 13:50:00,13.76,13.79,13.75,13.77,53100.0,13.76,13.79,13.75,13.77,53100.0
2009-03-19 14:00:00,13.77,13.8,13.76,13.8,81600.0,13.77,13.8,13.76,13.8,81600.0
2009-03-19 14:10:00,13.8,13.82,13.79,13.81,67800.0,13.8,13.82,13.79,13.81,67800.0
2009-03-19 14:20:00,13.81,13.82,13.79,13.81,96300.0,13.81,13.82,13.79,13.81,96300.0
2009-03-19 14:30:00,13.81,13.83,13.79,13.8,114600.0,13.81,13.83,13.79,13.8,114600.0
2009-03-19 14:40:00,13.8,13.81,13.78,13.78,118200.0,13.8,13.81,13.78,13.78,118200.0
2009-03-19 14:50:00,13.78,13.8,13.73,13.75,200100.0,13.78,13.8,13.73,13.75,200100.0
2009-03-19 15:00:00,13.75,13.82,13.75,13.81,171600.0,13.75,13.82,13.75,13.81,171600.0
2009-03-19 15:10:00,13.81,13.85,13.8,13.8,117600.0,13.81,13.85,13.8,13.8,117600.0
2009-03-19 15:20:00,13.81,13.82,13.78,13.81,110700.0,13.81,13.82,13.78,13.81,110700.0
2009-03-19 15:30:00,13.82,13.86,13.81,13.84,200100.0,13.82,13.86,13.81,13.84,200100.0
2009-03-19 15:40:00,13.84,13.9,13.84,13.88,291300.0,13.84,13.9,13.84,13.88,291300.0
2009-03-19 15:50:00,13.88,13.92,13.83,13.86,393900.0,13.88,13.92,13.83,13.86,393900.0
2009-03-20 09:30:00,13.77,13.87,13.75,13.8,297600.0,13.77,13.87,13.75,13.8,297600.0
2009-03-20 09:40:00,13.8,13.82,13.76,13.81,85800.0,13.8,13.82,13.76,13.81,85800.0
2009-03-20 09:50:00,13.81,13.83,13.76,13.79,135600.0,13.81,13.83,13.76,13.79,135600.0
2009-03-20 10:00:00,13.79,13.81,13.75,13.79,94800.0,13.79,13.81,13.75,13.79,94800.0
2009-03-20 10:10:00,13.79,13.79,13.7,13.71,125400.0,13.79,13.79,13.7,13.71,125400.0
2009-03-20 10:20:00,13.7,13.74,13.67,13.67,164400.0,13.7,13.74,13.67,13.67,164400.0
2009-03-20 10:30:00,13.67,13.71,13.67,13.7,84000.0,13.67,13.71,13.67,13.7,84000.0
2009-03-20 10:40:00,13.7,13.73,13.69,13.71,45300.0,13.7,13.73,13.69,13.71,45300.0
2009-03-20 10:50:00,13.7,13.72,13.65,13.67,131100.0,13.7,13.72,13.65,13.67,131100.0
2009-03-20 11:00:00,13.67,13.69,13.66,13.67,92700.0,13.67,13.69,13.66,13.67,92700.0
2009-03-20 11:10:00,13.67,13.7,13.67,13.69,91800.0,13.67,13.7,13.67,13.69,91800.0
2009-03-20 11:20:00,13.7,13.72,13.67,13.67,83400.0,13.7,13.72,13.67,13.67,83400.0
2009-03-20 11:30:00,13.67,13.74,13.67,13.73,71100.0,13.67,13.74,13.67,13.73,71100.0
2009-03-20 11:40:00,13.73,13.78,13.72,13.74,80700.0,13.73,13.78,13.72,13.74,80700.0
2009-03-20 11:50:00,13.74,13.75,13.71,13.71,39900.0,13.74,13.75,13.71,13.71,39900.0
2009-03-20 12:00:00,13.7,13.71,13.65,13.67,81900.0,13.7,13.71,13.65,13.67,81900.0
2009-03-20 12:10:00,13.67,13.67,13.67,13.67,76200.0,13.67,13.67,13.67,13.67,76200.0
2009-03-20 12:20:00,13.67,13.67,13.65,13.66,25800.0,13.67,13.67,13.65,13.66,25800.0
2009-03-20 12:30:00,13.66,13.68,13.65,13.67,41400.0,13.66,13.68,13.65,13.67,41400.0
2009-03-20 12:40:00,13.67,13.69,13.67,13.67,57300.0,13.67,13.69,13.67,13.67,57300.0
2009-03-20 12:50:00,13.67,13.68,13.65,13.65,110100.0,13.67,13.68,13.65,13.65,110100.0
2009-03-20 13:00:00,13.65,13.65,13.56,13.56,144000.0,13.65,13.65,13.56,13.56,144000.0
2009-03-20 13:10:00,13.56,13.56,13.54,13.55,94200.0,13.56,13.56,13.54,13.55,94200.0
2009-03-20 13:20:00,13.54,13.56,13.53,13.55,67500.0,13.54,13.56,13.53,13.55,67500.0
2009-03-20 13:30:00,13.55,13.57,13.54,13.56,98400.0,13.55,13.57,13.54,13.56,98400.0
2009-03-20 13:40:00,13.56,13.56,13.53,13.55,137100.0,13.56,13.56,13.53,13.55,137100.0
2009-03-20 13:50:00,13.55,13.55,13.52,13.52,81000.0,13.55,13.55,13.52,13.52,81000.0
2009-03-20 14:00:00,13.53,13.53,13.5,13.51,144600.0,13.53,13.53,13.5,13.51,144600.0
2009-03-20 14:10:00,13.51,13.55,13.5,13.54,78900.0,13.51,13.55,13.5,13.54,78900.0
2009-03-20 14:20:00,13.55,13.6,13.52,13.58,162600.0,13.55,13.6,13.52,13.58,162600.0
2009-03-20 14:30:00,13.58,13.63,13.58,13.62,176100.0,13.58,13.63,13.58,13.62,176100.0
2009-03-20 14:40:00,13.63,13.64,13.59,13.6,103800.0,13.63,13.64,13.59,13.6,103800.0
2009-03-20 14:50:00,13.59,13.62,13.59,13.62,125100.0,13.59,13.62,13.59,13.62,125100.0
2009-03-20 15:00:00,13.62,13.68,13.62,13.67,185100.0,13.62,13.68,13.62,13.67,185100.0
2009-03-20 15:10:00,13.67,13.7,13.67,13.67,161100.0,13.67,13.7,13.67,13.67,161100.0
2009-03-20 15:20:00,13.67,13.68,13.67,13.68,276300.0,13.67,13.68,13.67,13.68,276300.0
2009-03-20 15:30:00,13.68,13.73,13.67,13.7,232800.0,13.68,13.73,13.67,13.7,232800.0
2009-03-20 15:40:00,13.7,13.72,13.67,13.68,197700.0,13.7,13.72,13.67,13.68,197700.0
2009-03-20 15:50:00,13.68,13.69,13.63,13.64,341400.0,13.68,13.69,13.63,13.64,341400.0
2009-03-23 09:30:00,13.75,13.79,13.42,13.51,206400.0,13.75,13.79,13.42,13.51,206400.0
2009-03-23 09:40:00,13.51,13.56,13.5,13.53,181500.0,13.51,13.56,13.5,13.53,181500.0
2009-03-23 09:50:00,13.53,13.53,13.43,13.44,153000.0,13.53,13.53,13.43,13.44,153000.0
2009-03-23 10:00:00,13.45,13.55,13.44,13.47,113100.0,13.45,13.55,13.44,13.47,113100.0
2009-03-23 10:10:00,13.47,13.56,13.44,13.53,135000.0,13.47,13.56,13.44,13.53,135000.0
2009-03-23 10:20:00,13.54,13.55,13.47,13.5,102600.0,13.54,13.55,13.47,13.5,102600.0
2009-03-23 10:30:00,13.51,13.58,13.51,13.55,124200.0,13.51,13.58,13.51,13.55,124200.0
2009-03-23 10:40:00,13.55,13.6,13.55,13.59,112800.0,13.55,13.6,13.55,13.59,112800.0
2009-03-23 10:50:00,13.6,13.65,13.59,13.65,183000.0,13.6,13.65,13.59,13.65,183000.0
2009-03-23 11:00:00,13.65,13.67,13.6,13.62,129000.0,13.65,13.67,13.6,13.62,129000.0
2009-03-23 11:10:00,13.62,13.62,13.6,13.62,72000.0,13.62,13.62,13.6,13.62,72000.0
2009-03-23 11:20:00,13.62,13.65,13.62,13.65,121500.0,13.62,13.65,13.62,13.65,121500.0
2009-03-23 11:30:00,13.65,13.66,13.64,13.66,79500.0,13.65,13.66,13.64,13.66,79500.0
2009-03-23 11:40:00,13.66,13.74,13.66,13.74,165900.0,13.66,13.74,13.66,13.74,165900.0
2009-03-23 11:50:00,13.74,13.89,13.74,13.87,165300.0,13.74,13.89,13.74,13.87,165300.0
2009-03-23 12:00:00,13.87,13.87,13.79,13.79,95700.0,13.87,13.87,13.79,13.79,95700.0
2009-03-23 12:10:00,13.79,13.79,13.75,13.77,94200.0,13.79,13.79,13.75,13.77,94200.0
2009-03-23 12:20:00,13.77,13.85,13.77,13.85,113100.0,13.77,13.85,13.77,13.85,113100.0
2009-03-23 12:30:00,13.85,13.86,13.76,13.77,144600.0,13.85,13.86,13.76,13.77,144600.0
2009-03-23 12:40:00,13.77,13.77,13.61,13.61,531900.0,13.77,13.77,13.61,13.61,531900.0
2009-03-23 12:50:00,13.61,13.7,13.61,13.68,105900.0,13.61,13.7,13.61,13.68,105900.0
2009-03-23 13:00:00,13.68,13.68,13.64,13.66,88500.0,13.68,13.68,13.64,13.66,88500.0
2009-03-23 13:10:00,13.66,13.75,13.66,13.72,129600.0,13.66,13.75,13.66,13.72,129600.0
2009-03-23 13:20:00,13.72,13.72,13.67,13.67,99300.0,13.72,13.72,13.67,13.67,99300.0
2009-03-23 13:30:00,13.67,13.67,13.62,13.65,122100.0,13.67,13.67,13.62,13.65,122100.0
2009-03-23 13:40:00,13.65,13.65,13.62,13.62,150000.0,13.65,13.65,13.62,13.62,150000.0
2009-03-23 13:50:00,13.62,13.63,13.56,13.58,202500.0,13.62,13.63,13.56,13.58,202500.0
2009-03-23 14:00:00,13.59,13.6,13.56,13.57,168000.0,13.59,13.6,13.56,13.57,168000.0
2009-03-23 14:10:00,13.57,13.57,13.53,13.54,166200.0,13.57,13.57,13.53,13.54,166200.0
2009-03-23 14:20:00,13.54,13.56,13.53,13.55,181200.0,13.54,13.56,13.53,13.55,181200.0
2009-03-23 14:30:00,13.55,13.58,13.55,13.56,191100.0,13.55,13.58,13.55,13.56,191100.0
2009-03-23 14:40:00,13.56,13.59,13.55,13.59,217800.0,13.56,13.59,13.55,13.59,217800.0
2009-03-23 14:50:00,13.59,13.64,13.58,13.61,281400.0,13.59,13.64,13.58,13.61,281400.0
2009-03-23 15:00:00,13.61,13.62,13.59,13.6,240000.0,13.61,13.62,13.59,13.6,240000.0
2009-03-23 15:10:00,13.6,13.64,13.58,13.64,214200.0,13.6,13.64,13.58,13.64,214200.0
2009-03-23 15:20:00,13.64,13.68,13.63,13.67,185700.0,13.64,13.68,13.63,13.67,185700.0
2009-03-23 15:30:00,13.67,13.69,13.66,13.69,198000.0,13.67,13.69,13.66,13.69,198000.0
2009-03-23 15:40:00,13.7,13.73,13.67,13.73,349500.0,13.7,13.73,13.67,13.73,349500.0
2009-03-23 15:50:00,13.73,13.8,13.72,13.79,583200.0,13.73,13.8,13.72,13.79,583200.0
2009-03-24 09:30:00,13.37,13.77,13.37,13.73,242700.0,13.37,13.77,13.37,13.73,242700.0
2009-03-24 09:40:00,13.73,13.73,13.66,13.68,490800.0,13.73,13.73,13.66,13.68,490800.0
2009-03-24 09:50:00,13.68,13.81,13.68,13.77,592800.0,13.68,13.81,13.68,13.77,592800.0
2009-03-24 10:00:00,13.77,13.85,13.75,13.81,481200.0,13.77,13.85,13.75,13.81,481200.0
2009-03-24 10:10:00,13.81,13.85,13.81,13.84,364200.0,13.81,13.85,13.81,13.84,364200.0
2009-03-24 10:20:00,13.84,13.87,13.81,13.81,262500.0,13.84,13.87,13.81,13.81,262500.0
2009-03-24 10:30:00,13.81,13.81,13.73,13.76,124500.0,13.81,13.81,13.73,13.76,124500.0
2009-03-24 10:40:00,13.76,13.8,13.69,13.69,125100.0,13.76,13.8,13.69,13.69,125100.0
2009-03-24 10:50:00,13.69,13.74,13.69,13.72,133500.0,13.69,13.74,13.69,13.72,133500.0
2009-03-24 11:00:00,13.72,13.75,13.72,13.74,76800.0,13.72,13.75,13.72,13.74,76800.0
2009-03-24 11:10:00,13.74,13.74,13.71,13.73,99300.0,13.74,13.74,13.71,13.73,99300.0
2009-03-24 11:20:00,13.73,13.73,13.68,13.7,156300.0,13.73,13.73,13.68,13.7,156300.0
2009-03-24 11:30:00,13.7,13.71,13.68,13.71,155700.0,13.7,13.71,13.68,13.71,155700.0
2009-03-24 11:40:00,13.71,13.72,13.68,13.68,132300.0,13.71,13.72,13.68,13.68,132300.0
2009-03-24 11:50:00,13.69,13.7,13.68,13.69,76500.0,13.69,13.7,13.68,13.69,76500.0
2009-03-24 12:00:00,13.69,13.73,13.68,13.68,270600.0,13.69,13.73,13.68,13.68,270600.0
2009-03-24 12:10:00,13.68,13.69,13.66,13.68,237600.0,13.68,13.69,13.66,13.68,237600.0
2009-03-24 12:20:00,13.68,13.69,13.65,13.66,120600.0,13.68,13.69,13.65,13.66,120600.0
2009-03-24 12:30:00,13.66,13.68,13.65,13.67,177300.0,13.66,13.68,13.65,13.67,177300.0
2009-03-24 12:40:00,13.67,13.67,13.59,13.6,216300.0,13.67,13.67,13.59,13.6,216300.0
2009-03-24 12:50:00,13.6,13.63,13.59,13.62,254700.0,13.6,13.63,13.59,13.62,254700.0
2009-03-24 13:00:00,13.62,13.64,13.6,13.6,175500.0,13.62,13.64,13.6,13.6,175500.0
2009-03-24 13:10:00,13.6,13.6,13.55,13.57,201000.0,13.6,13.6,13.55,13.57,201000.0
2009-03-24 13:20:00,13.57,13.62,13.57,13.59,152100.0,13.57,13.62,13.57,13.59,152100.0
2009-03-24 13:30:00,13.6,13.6,13.59,13.59,340800.0,13.6,13.6,13.59,13.59,340800.0
2009-03-24 13:40:00,13.59,13.6,13.56,13.56,157800.0,13.59,13.6,13.56,13.56,157800.0
2009-03-24 13:50:00,13.56,13.58,13.55,13.57,105900.0,13.56,13.58,13.55,13.57,105900.0
2009-03-24 14:00:00,13.58,13.58,13.55,13.55,283500.0,13.58,13.58,13.55,13.55,283500.0
2009-03-24 14:10:00,13.55,13.59,13.55,13.59,126600.0,13.55,13.59,13.55,13.59,126600.0
2009-03-24 14:20:00,13.59,13.59,13.56,13.56,127200.0,13.59,13.59,13.56,13.56,127200.0
2009-03-24 14:30:00,13.56,13.59,13.56,13.59,116400.0,13.56,13.59,13.56,13.59,116400.0
2009-03-24 14:40:00,13.59,13.59,13.54,13.58,274200.0,13.59,13.59,13.54,13.58,274200.0
2009-03-24 14:50:00,13.58,13.58,13.56,13.57,170400.0,13.58,13.58,13.56,13.57,170400.0
2009-03-24 15:00:00,13.57,13.58,13.55,13.58,161400.0,13.57,13.58,13.55,13.58,161400.0
2009-03-24 15:10:00,13.58,13.58,13.57,13.57,117600.0,13.58,13.58,13.57,13.57,117600.0
2009-03-24 15:20:00,13.58,13.58,13.56,13.57,199200.0,13.58,13.58,13.56,13.57,199200.0
2009-03-24 15:30:00,13.57,13.58,13.54,13.55,205800.0,13.57,13.58,13.54,13.55,205800.0
2009-03-24 15:40:00,13.55,13.55,13.51,13.52,210300.0,13.55,13.55,13.51,13.52,210300.0
2009-03-24 15:50:00,13.52,13.54,13.46,13.47,394200.0,13.52,13.54,13.46,13.47,394200.0
2009-03-25 09:30:00,13.65,13.86,13.53,13.85,434700.0,13.65,13.86,13.53,13.85,434700.0
2009-03-25 09:40:00,13.84,13.88,13.79,13.82,222000.0,13.84,13.88,13.79,13.82,222000.0
2009-03-25 09:50:00,13.82,13.85,13.8,13.83,146100.0,13.82,13.85,13.8,13.83,146100.0
2009-03-25 10:00:00,13.83,13.88,13.83,13.87,184800.0,13.83,13.88,13.83,13.87,184800.0
2009-03-25 10:10:00,13.88,13.88,13.84,13.86,76500.0,13.88,13.88,13.84,13.86,76500.0
2009-03-25 10:20:00,13.84,13.86,13.84,13.86,92700.0,13.84,13.86,13.84,13.86,92700.0
2009-03-25 10:30:00,13.86,13.96,13.85,13.96,127500.0,13.86,13.96,13.85,13.96,127500.0
2009-03-25 10:40:00,13.95,13.97,13.91,13.92,146400.0,13.95,13.97,13.91,13.92,146400.0
2009-03-25 10:50:00,13.92,13.92,13.86,13.86,217500.0,13.92,13.92,13.86,13.86,217500.0
2009-03-25 11:00:00,13.86,13.9,13.86,13.87,133500.0,13.86,13.9,13.86,13.87,133500.0
2009-03-25 11:10:00,13.87,13.9,13.87,13.88,257100.0,13.87,13.9,13.87,13.88,257100.0
2009-03-25 11:20:00,13.89,13.93,13.88,13.92,92400.0,13.89,13.93,13.88,13.92,92400.0
2009-03-25 11:30:00,13.93,13.97,13.89,13.93,78600.0,13.93,13.97,13.89,13.93,78600.0
2009-03-25 11:40:00,13.93,13.94,13.9,13.93,272700.0,13.93,13.94,13.9,13.93,272700.0
2009-03-25 11:50:00,13.93,13.99,13.93,13.97,153000.0,13.93,13.99,13.93,13.97,153000.0
2009-03-25 12:00:00,13.97,14.05,13.96,14.03,224100.0,13.97,14.05,13.96,14.03,224100.0
2009-03-25 12:10:00,14.03,14.05,13.97,13.97,152100.0,14.03,14.05,13.97,13.97,152100.0
2009-03-25 12:20:00,13.97,13.99,13.93,13.98,112800.0,13.97,13.99,13.93,13.98,112800.0
2009-03-25 12:30:00,13.98,13.99,13.96,13.99,129600.0,13.98,13.99,13.96,13.99,129600.0
2009-03-25 12:40:00,13.99,14.0,13.96,13.98,167400.0,13.99,14.0,13.96,13.98,167400.0
2009-03-25 12:50:00,13.98,14.0,13.92,13.99,113400.0,13.98,14.0,13.92,13.99,113400.0
2009-03-25 13:00:00,13.99,13.99,13.96,13.98,88800.0,13.99,13.99,13.96,13.98,88800.0
2009-03-25 13:10:00,13.98,13.99,13.91,13.93,144600.0,13.98,13.99,13.91,13.93,144600.0
2009-03-25 13:20:00,13.92,13.94,13.88,13.89,202500.0,13.92,13.94,13.88,13.89,202500.0
2009-03-25 13:30:00,13.89,13.93,13.89,13.9,86100.0,13.89,13.93,13.89,13.9,86100.0
2009-03-25 13:40:00,13.89,13.9,13.84,13.85,193500.0,13.89,13.9,13.84,13.85,193500.0
2009-03-25 13:50:00,13.85,13.91,13.85,13.86,74400.0,13.85,13.91,13.85,13.86,74400.0
2009-03-25 14:00:00,13.86,13.87,13.73,13.77,286200.0,13.86,13.87,13.73,13.77,286200.0
2009-03-25 14:10:00,13.77,13.79,13.75,13.79,101100.0,13.77,13.79,13.75,13.79,101100.0
2009-03-25 14:20:00,13.79,13.88,13.79,13.84,84600.0,13.79,13.88,13.79,13.84,84600.0
2009-03-25 14:30:00,13.83,13.85,13.79,13.79,122700.0,13.83,13.85,13.79,13.79,122700.0
2009-03-25 14:40:00,13.79,13.8,13.74,13.8,97800.0,13.79,13.8,13.74,13.8,97800.0
2009-03-25 14:50:00,13.8,13.83,13.77,13.81,87000.0,13.8,13.83,13.77,13.81,87000.0
2009-03-25 15:00:00,13.8,13.82,13.76,13.81,127500.0,13.8,13.82,13.76,13.81,127500.0
2009-03-25 15:10:00,13.81,13.88,13.81,13.88,116400.0,13.81,13.88,13.81,13.88,116400.0
2009-03-25 15:20:00,13.88,14.0,13.88,13.99,228900.0,13.88,14.0,13.88,13.99,228900.0
2009-03-25 15:30:00,13.99,14.05,13.98,14.02,282300.0,13.99,14.05,13.98,14.02,282300.0
2009-03-25 15:40:00,14.02,14.05,13.97,14.02,265200.0,14.02,14.05,13.97,14.02,265200.0
2009-03-25 15:50:00,14.02,14.11,14.01,14.08,613800.0,14.02,14.11,14.01,14.08,613800.0
2009-03-26 09:30:00,14.09,14.24,14.07,14.2,219900.0,14.09,14.24,14.07,14.2,219900.0
2009-03-26 09:40:00,14.19,14.29,14.19,14.26,130200.0,14.19,14.29,14.19,14.26,130200.0
2009-03-26 09:50:00,14.26,14.29,14.24,14.26,188400.0,14.26,14.29,14.24,14.26,188400.0
2009-03-26 10:00:00,14.28,14.35,14.25,14.34,155100.0,14.28,14.35,14.25,14.34,155100.0
2009-03-26 10:10:00,14.34,14.34,14.3,14.32,193800.0,14.34,14.34,14.3,14.32,193800.0
2009-03-26 10:20:00,14.33,14.35,14.32,14.34,93000.0,14.33,14.35,14.32,14.34,93000.0
2009-03-26 10:30:00,14.33,14.38,14.32,14.34,125700.0,14.33,14.38,14.32,14.34,125700.0
2009-03-26 10:40:00,14.34,14.36,14.33,14.35,87000.0,14.34,14.36,14.33,14.35,87000.0
2009-03-26 10:50:00,14.34,14.37,14.33,14.36,89700.0,14.34,14.37,14.33,14.36,89700.0
2009-03-26 11:00:00,14.36,14.4,14.33,14.39,82800.0,14.36,14.4,14.33,14.39,82800.0
2009-03-26 11:10:00,14.39,14.42,14.38,14.42,60000.0,14.39,14.42,14.38,14.42,60000.0
2009-03-26 11:20:00,14.42,14.44,14.39,14.41,123300.0,14.42,14.44,14.39,14.41,123300.0
2009-03-26 11:30:00,14.41,14.54,14.41,14.54,145800.0,14.41,14.54,14.41,14.54,145800.0
2009-03-26 11:40:00,14.53,14.59,14.51,14.51,219900.0,14.53,14.59,14.51,14.51,219900.0
2009-03-26 11:50:00,14.51,14.52,14.4,14.4,267900.0,14.51,14.52,14.4,14.4,267900.0
2009-03-26 12:00:00,14.4,14.49,14.39,14.49,212400.0,14.4,14.49,14.39,14.49,212400.0
2009-03-26 12:10:00,14.5,14.5,14.41,14.43,85500.0,14.5,14.5,14.41,14.43,85500.0
2009-03-26 12:20:00,14.43,14.55,14.42,14.54,119400.0,14.43,14.55,14.42,14.54,119400.0
2009-03-26 12:30:00,14.54,14.56,14.51,14.53,122400.0,14.54,14.56,14.51,14.53,122400.0
2009-03-26 12:40:00,14.53,14.53,14.5,14.53,61500.0,14.53,14.53,14.5,14.53,61500.0
2009-03-26 12:50:00,14.53,14.57,14.52,14.55,154500.0,14.53,14.57,14.52,14.55,154500.0
2009-03-26 13:00:00,14.55,14.63,14.55,14.62,131400.0,14.55,14.63,14.55,14.62,131400.0
2009-03-26 13:10:00,14.62,14.63,14.59,14.61,150600.0,14.62,14.63,14.59,14.61,150600.0
2009-03-26 13:20:00,14.61,14.65,14.58,14.59,126000.0,14.61,14.65,14.58,14.59,126000.0
2009-03-26 13:30:00,14.6,14.62,14.58,14.6,105000.0,14.6,14.62,14.58,14.6,105000.0
2009-03-26 13:40:00,14.6,14.6,14.55,14.58,94200.0,14.6,14.6,14.55,14.58,94200.0
2009-03-26 13:50:00,14.58,14.6,14.57,14.57,65100.0,14.58,14.6,14.57,14.57,65100.0
2009-03-26 14:00:00,14.58,14.62,14.56,14.61,194100.0,14.58,14.62,14.56,14.61,194100.0
2009-03-26 14:10:00,14.61,14.63,14.59,14.6,66600.0,14.61,14.63,14.59,14.6,66600.0
2009-03-26 14:20:00,14.6,14.62,14.58,14.58,98400.0,14.6,14.62,14.58,14.58,98400.0
2009-03-26 14:30:00,14.58,14.58,14.53,14.56,184500.0,14.58,14.58,14.53,14.56,184500.0
2009-03-26 14:40:00,14.56,14.59,14.55,14.57,230700.0,14.56,14.59,14.55,14.57,230700.0
2009-03-26 14:50:00,14.56,14.57,14.43,14.43,249000.0,14.56,14.57,14.43,14.43,249000.0
2009-03-26 15:00:00,14.43,14.5,14.42,14.48,207900.0,14.43,14.5,14.42,14.48,207900.0
2009-03-26 15:10:00,14.48,14.49,14.43,14.48,125100.0,14.48,14.49,14.43,14.48,125100.0
2009-03-26 15:20:00,14.48,14.53,14.48,14.52,168900.0,14.48,14.53,14.48,14.52,168900.0
2009-03-26 15:30:00,14.51,14.54,14.47,14.48,171600.0,14.51,14.54,14.47,14.48,171600.0
2009-03-26 15:40:00,14.48,14.52,14.47,14.49,198900.0,14.48,14.52,14.47,14.49,198900.0
2009-03-26 15:50:00,14.49,14.57,14.47,14.57,307800.0,14.49,14.57,14.47,14.57,307800.0
2009-03-27 09:30:00,14.59,14.59,14.2,14.3,398400.0,14.59,14.59,14.2,14.3,398400.0
2009-03-27 09:40:00,14.3,14.51,14.29,14.5,282000.0,14.3,14.51,14.29,14.5,282000.0
2009-03-27 09:50:00,14.5,14.63,14.49,14.59,438600.0,14.5,14.63,14.49,14.59,438600.0
2009-03-27 10:00:00,14.59,14.6,14.52,14.58,176100.0,14.59,14.6,14.52,14.58,176100.0
2009-03-27 10:10:00,14.58,14.59,14.41,14.43,284700.0,14.58,14.59,14.41,14.43,284700.0
2009-03-27 10:20:00,14.42,14.47,14.36,14.46,196500.0,14.42,14.47,14.36,14.46,196500.0
2009-03-27 10:30:00,14.46,14.51,14.44,14.47,81300.0,14.46,14.51,14.44,14.47,81300.0
2009-03-27 10:40:00,14.45,14.49,14.44,14.44,103800.0,14.45,14.49,14.44,14.44,103800.0
2009-03-27 10:50:00,14.44,14.45,14.42,14.42,50400.0,14.44,14.45,14.42,14.42,50400.0
2009-03-27 11:00:00,14.42,14.42,14.34,14.4,171900.0,14.42,14.42,14.34,14.4,171900.0
2009-03-27 11:10:00,14.4,14.46,14.4,14.46,57300.0,14.4,14.46,14.4,14.46,57300.0
2009-03-27 11:20:00,14.46,14.47,14.42,14.43,81900.0,14.46,14.47,14.42,14.43,81900.0
2009-03-27 11:30:00,14.43,14.45,14.4,14.43,121200.0,14.43,14.45,14.4,14.43,121200.0
2009-03-27 11:40:00,14.43,14.51,14.43,14.51,45600.0,14.43,14.51,14.43,14.51,45600.0
2009-03-27 11:50:00,14.51,14.52,14.49,14.49,50100.0,14.51,14.52,14.49,14.49,50100.0
2009-03-27 12:00:00,14.49,14.53,14.49,14.53,37200.0,14.49,14.53,14.49,14.53,37200.0
2009-03-27 12:10:00,14.52,14.53,14.5,14.53,88200.0,14.52,14.53,14.5,14.53,88200.0
2009-03-27 12:20:00,14.52,14.52,14.49,14.51,98100.0,14.52,14.52,14.49,14.51,98100.0
2009-03-27 12:30:00,14.51,14.51,14.5,14.5,58800.0,14.51,14.51,14.5,14.5,58800.0
2009-03-27 12:40:00,14.5,14.53,14.5,14.53,53700.0,14.5,14.53,14.5,14.53,53700.0
2009-03-27 12:50:00,14.53,14.54,14.5,14.5,110700.0,14.53,14.54,14.5,14.5,110700.0
2009-03-27 13:00:00,14.5,14.51,14.5,14.5,160800.0,14.5,14.51,14.5,14.5,160800.0
2009-03-27 13:10:00,14.5,14.52,14.5,14.51,63300.0,14.5,14.52,14.5,14.51,63300.0
2009-03-27 13:20:00,14.51,14.51,14.5,14.5,54900.0,14.51,14.51,14.5,14.5,54900.0
2009-03-27 13:30:00,14.5,14.54,14.5,14.54,122400.0,14.5,14.54,14.5,14.54,122400.0
2009-03-27 13:40:00,14.54,14.54,14.49,14.51,95100.0,14.54,14.54,14.49,14.51,95100.0
2009-03-27 13:50:00,14.51,14.52,14.5,14.51,93000.0,14.51,14.52,14.5,14.51,93000.0
2009-03-27 14:00:00,14.51,14.55,14.5,14.53,84000.0,14.51,14.55,14.5,14.53,84000.0
2009-03-27 14:10:00,14.52,14.54,14.52,14.53,50700.0,14.52,14.54,14.52,14.53,50700.0
2009-03-27 14:20:00,14.52,14.58,14.52,14.53,52500.0,14.52,14.58,14.52,14.53,52500.0
2009-03-27 14:30:00,14.52,14.54,14.51,14.53,75900.0,14.52,14.54,14.51,14.53,75900.0
2009-03-27 14:40:00,14.53,14.55,14.52,14.55,114600.0,14.53,14.55,14.52,14.55,114600.0
2009-03-27 14:50:00,14.55,14.6,14.53,14.59,149700.0,14.55,14.6,14.53,14.59,149700.0
2009-03-27 15:00:00,14.59,14.62,14.59,14.6,138900.0,14.59,14.62,14.59,14.6,138900.0
2009-03-27 15:10:00,14.6,14.6,14.56,14.59,147600.0,14.6,14.6,14.56,14.59,147600.0
2009-03-27 15:20:00,14.59,14.59,14.54,14.55,194700.0,14.59,14.59,14.54,14.55,194700.0
2009-03-27 15:30:00,14.55,14.62,14.54,14.61,268800.0,14.55,14.62,14.54,14.61,268800.0
2009-03-27 15:40:00,14.62,14.7,14.6,14.67,582600.0,14.62,14.7,14.6,14.67,582600.0
2009-03-27 15:50:00,14.67,14.67,14.61,14.61,773100.0,14.67,14.67,14.61,14.61,773100.0
2009-03-30 09:30:00,14.46,14.5,14.38,14.45,195600.0,14.46,14.5,14.38,14.45,195600.0
2009-03-30 09:40:00,14.46,14.46,14.31,14.33,181800.0,14.46,14.46,14.31,14.33,181800.0
2009-03-30 09:50:00,14.34,14.61,14.33,14.6,342300.0,14.34,14.61,14.33,14.6,342300.0
2009-03-30 10:00:00,14.61,14.72,14.57,14.59,442500.0,14.61,14.72,14.57,14.59,442500.0
2009-03-30 10:10:00,14.59,14.69,14.59,14.64,166800.0,14.59,14.69,14.59,14.64,166800.0
2009-03-30 10:20:00,14.64,14.65,14.53,14.57,168000.0,14.64,14.65,14.53,14.57,168000.0
2009-03-30 10:30:00,14.56,14.6,14.53,14.56,113100.0,14.56,14.6,14.53,14.56,113100.0
2009-03-30 10:40:00,14.58,14.62,14.54,14.55,105300.0,14.58,14.62,14.54,14.55,105300.0
2009-03-30 10:50:00,14.55,14.62,14.55,14.62,83400.0,14.55,14.62,14.55,14.62,83400.0
2009-03-30 11:00:00,14.62,14.63,14.59,14.61,109500.0,14.62,14.63,14.59,14.61,109500.0
2009-03-30 11:10:00,14.61,14.69,14.6,14.61,162900.0,14.61,14.69,14.6,14.61,162900.0
2009-03-30 11:20:00,14.61,14.68,14.61,14.66,83100.0,14.61,14.68,14.61,14.66,83100.0
2009-03-30 11:30:00,14.66,14.68,14.62,14.67,77100.0,14.66,14.68,14.62,14.67,77100.0
2009-03-30 11:40:00,14.67,14.7,14.66,14.68,85800.0,14.67,14.7,14.66,14.68,85800.0
2009-03-30 11:50:00,14.69,14.7,14.64,14.66,94500.0,14.69,14.7,14.64,14.66,94500.0
2009-03-30 12:00:00,14.67,14.73,14.66,14.72,93600.0,14.67,14.73,14.66,14.72,93600.0
2009-03-30 12:10:00,14.72,14.79,14.7,14.79,131400.0,14.72,14.79,14.7,14.79,131400.0
2009-03-30 12:20:00,14.79,14.85,14.79,14.83,180000.0,14.79,14.85,14.79,14.83,180000.0
2009-03-30 12:30:00,14.83,14.83,14.8,14.81,157800.0,14.83,14.83,14.8,14.81,157800.0
2009-03-30 12:40:00,14.8,14.81,14.77,14.78,89700.0,14.8,14.81,14.77,14.78,89700.0
2009-03-30 12:50:00,14.78,14.79,14.66,14.66,239400.0,14.78,14.79,14.66,14.66,239400.0
2009-03-30 13:00:00,14.66,14.72,14.66,14.71,100500.0,14.66,14.72,14.66,14.71,100500.0
2009-03-30 13:10:00,14.71,14.78,14.71,14.78,103200.0,14.71,14.78,14.71,14.78,103200.0
2009-03-30 13:20:00,14.77,14.81,14.76,14.8,69300.0,14.77,14.81,14.76,14.8,69300.0
2009-03-30 13:30:00,14.79,14.8,14.72,14.72,95700.0,14.79,14.8,14.72,14.72,95700.0
2009-03-30 13:40:00,14.72,14.74,14.69,14.7,105000.0,14.72,14.74,14.69,14.7,105000.0
2009-03-30 13:50:00,14.7,14.76,14.7,14.75,68100.0,14.7,14.76,14.7,14.75,68100.0
2009-03-30 14:00:00,14.75,14.77,14.74,14.77,136500.0,14.75,14.77,14.74,14.77,136500.0
2009-03-30 14:10:00,14.77,14.83,14.77,14.82,191100.0,14.77,14.83,14.77,14.82,191100.0
2009-03-30 14:20:00,14.82,14.86,14.82,14.84,196500.0,14.82,14.86,14.82,14.84,196500.0
2009-03-30 14:30:00,14.84,14.9,14.83,14.88,257100.0,14.84,14.9,14.83,14.88,257100.0
2009-03-30 14:40:00,14.88,14.88,14.81,14.83,195600.0,14.88,14.88,14.81,14.83,195600.0
2009-03-30 14:50:00,14.84,14.86,14.81,14.81,239100.0,14.84,14.86,14.81,14.81,239100.0
2009-03-30 15:00:00,14.81,14.89,14.81,14.89,216000.0,14.81,14.89,14.81,14.89,216000.0
2009-03-30 15:10:00,14.89,14.92,14.87,14.89,214800.0,14.89,14.92,14.87,14.89,214800.0
2009-03-30 15:20:00,14.89,14.95,14.87,14.88,486600.0,14.89,14.95,14.87,14.88,486600.0
2009-03-30 15:30:00,14.88,14.96,14.88,14.91,289200.0,14.88,14.96,14.88,14.91,289200.0
2009-03-30 15:40:00,14.91,14.94,14.87,14.92,343800.0,14.91,14.94,14.87,14.92,343800.0
2009-03-30 15:50:00,14.92,15.0,14.9,14.98,851700.0,14.92,15.0,14.9,14.98,851700.0
2009-03-31 09:30:00,15.03,15.05,14.83,14.84,353700.0,15.03,15.05,14.83,14.84,353700.0
2009-03-31 09:40:00,14.85,14.85,14.7,14.76,374100.0,14.85,14.85,14.7,14.76,374100.0
2009-03-31 09:50:00,14.75,14.75,14.67,14.7,136800.0,14.75,14.75,14.67,14.7,136800.0
2009-03-31 10:00:00,14.7,14.83,14.7,14.83,187200.0,14.7,14.83,14.7,14.83,187200.0
2009-03-31 10:10:00,14.82,14.91,14.81,14.91,282900.0,14.82,14.91,14.81,14.91,282900.0
2009-03-31 10:20:00,14.9,14.91,14.86,14.88,127200.0,14.9,14.91,14.86,14.88,127200.0
2009-03-31 10:30:00,14.88,14.97,14.88,14.93,390300.0,14.88,14.97,14.88,14.93,390300.0
2009-03-31 10:40:00,14.93,14.97,14.86,14.89,353100.0,14.93,14.97,14.86,14.89,353100.0
2009-03-31 10:50:00,14.9,14.9,14.85,14.87,136500.0,14.9,14.9,14.85,14.87,136500.0
2009-03-31 11:00:00,14.87,14.93,14.87,14.92,157200.0,14.87,14.93,14.87,14.92,157200.0
2009-03-31 11:10:00,14.92,14.96,14.9,14.95,204000.0,14.92,14.96,14.9,14.95,204000.0
2009-03-31 11:20:00,14.95,15.01,14.94,15.0,199200.0,14.95,15.01,14.94,15.0,199200.0
2009-03-31 11:30:00,15.0,15.01,14.95,14.96,143700.0,15.0,15.01,14.95,14.96,143700.0
2009-03-31 11:40:00,14.95,15.02,14.95,15.01,154200.0,14.95,15.02,14.95,15.01,154200.0
2009-03-31 11:50:00,15.02,15.05,15.0,15.01,189600.0,15.02,15.05,15.0,15.01,189600.0
2009-03-31 12:00:00,15.01,15.01,14.96,14.98,133200.0,15.01,15.01,14.96,14.98,133200.0
2009-03-31 12:10:00,14.97,15.0,14.96,14.97,102600.0,14.97,15.0,14.96,14.97,102600.0
2009-03-31 12:20:00,14.98,14.99,14.93,14.94,64500.0,14.98,14.99,14.93,14.94,64500.0
2009-03-31 12:30:00,14.94,14.95,14.94,14.95,61800.0,14.94,14.95,14.94,14.95,61800.0
2009-03-31 12:40:00,14.95,14.95,14.93,14.95,87900.0,14.95,14.95,14.93,14.95,87900.0
2009-03-31 12:50:00,14.95,14.98,14.92,14.94,88800.0,14.95,14.98,14.92,14.94,88800.0
2009-03-31 13:00:00,14.94,15.01,14.94,14.98,70200.0,14.94,15.01,14.94,14.98,70200.0
2009-03-31 13:10:00,14.99,15.02,14.98,14.98,75600.0,14.99,15.02,14.98,14.98,75600.0
2009-03-31 13:20:00,14.98,15.0,14.95,14.98,81600.0,14.98,15.0,14.95,14.98,81600.0
2009-03-31 13:30:00,14.99,15.02,14.97,14.97,50100.0,14.99,15.02,14.97,14.97,50100.0
2009-03-31 13:40:00,14.97,15.0,14.96,15.0,42000.0,14.97,15.0,14.96,15.0,42000.0
2009-03-31 13:50:00,15.0,15.02,14.99,15.02,36000.0,15.0,15.02,14.99,15.02,36000.0
2009-03-31 14:00:00,15.02,15.08,15.02,15.07,108900.0,15.02,15.08,15.02,15.07,108900.0
2009-03-31 14:10:00,15.06,15.1,15.05,15.1,69000.0,15.06,15.1,15.05,15.1,69000.0
2009-03-31 14:20:00,15.1,15.11,15.02,15.03,127500.0,15.1,15.11,15.02,15.03,127500.0
2009-03-31 14:30:00,15.04,15.1,15.04,15.07,91200.0,15.04,15.1,15.04,15.07,91200.0
2009-03-31 14:40:00,15.08,15.08,15.05,15.07,70500.0,15.08,15.08,15.05,15.07,70500.0
2009-03-31 14:50:00,15.07,15.08,15.0,15.02,125700.0,15.07,15.08,15.0,15.02,125700.0
2009-03-31 15:00:00,15.02,15.02,14.95,14.95,165300.0,15.02,15.02,14.95,14.95,165300.0
2009-03-31 15:10:00,14.94,14.96,14.89,14.94,155700.0,14.94,14.96,14.89,14.94,155700.0
2009-03-31 15:20:00,14.95,14.99,14.93,14.97,158400.0,14.95,14.99,14.93,14.97,158400.0
2009-03-31 15:30:00,14.98,14.98,14.88,14.93,195000.0,14.98,14.98,14.88,14.93,195000.0
2009-03-31 15:40:00,14.93,14.98,14.88,14.88,312000.0,14.93,14.98,14.88,14.88,312000.0
2009-03-31 15:50:00,14.88,14.98,14.86,14.86,550500.0,14.88,14.98,14.86,14.86,550500.0
2009-04-01 09:30:00,14.7,14.77,14.63,14.67,376800.0,14.7,14.77,14.63,14.67,376800.0
2009-04-01 09:40:00,14.66,14.68,14.6,14.63,111600.0,14.66,14.68,14.6,14.63,111600.0
2009-04-01 09:50:00,14.63,14.69,14.61,14.69,158100.0,14.63,14.69,14.61,14.69,158100.0
2009-04-01 10:00:00,14.69,14.72,14.54,14.58,383100.0,14.69,14.72,14.54,14.58,383100.0
2009-04-01 10:10:00,14.59,14.64,14.52,14.56,195600.0,14.59,14.64,14.52,14.56,195600.0
2009-04-01 10:20:00,14.56,14.65,14.55,14.62,201000.0,14.56,14.65,14.55,14.62,201000.0
2009-04-01 10:30:00,14.62,14.69,14.59,14.68,128100.0,14.62,14.69,14.59,14.68,128100.0
2009-04-01 10:40:00,14.67,14.71,14.61,14.62,186300.0,14.67,14.71,14.61,14.62,186300.0
2009-04-01 10:50:00,14.61,14.67,14.6,14.65,111900.0,14.61,14.67,14.6,14.65,111900.0
2009-04-01 11:00:00,14.65,14.67,14.6,14.66,87000.0,14.65,14.67,14.6,14.66,87000.0
2009-04-01 11:10:00,14.66,14.67,14.6,14.61,369600.0,14.66,14.67,14.6,14.61,369600.0
2009-04-01 11:20:00,14.61,14.64,14.56,14.59,290700.0,14.61,14.64,14.56,14.59,290700.0
2009-04-01 11:30:00,14.59,14.64,14.59,14.62,162000.0,14.59,14.64,14.59,14.62,162000.0
2009-04-01 11:40:00,14.62,14.68,14.62,14.68,125400.0,14.62,14.68,14.62,14.68,125400.0
2009-04-01 11:50:00,14.68,14.69,14.65,14.68,184500.0,14.68,14.69,14.65,14.68,184500.0
2009-04-01 12:00:00,14.68,14.69,14.66,14.68,157200.0,14.68,14.69,14.66,14.68,157200.0
2009-04-01 12:10:00,14.68,14.73,14.68,14.7,112200.0,14.68,14.73,14.68,14.7,112200.0
2009-04-01 12:20:00,14.71,14.71,14.66,14.68,158100.0,14.71,14.71,14.66,14.68,158100.0
2009-04-01 12:30:00,14.68,14.69,14.63,14.65,194400.0,14.68,14.69,14.63,14.65,194400.0
2009-04-01 12:40:00,14.65,14.68,14.64,14.67,109200.0,14.65,14.68,14.64,14.67,109200.0
2009-04-01 12:50:00,14.66,14.67,14.6,14.6,134100.0,14.66,14.67,14.6,14.6,134100.0
2009-04-01 13:00:00,14.6,14.66,14.59,14.63,130500.0,14.6,14.66,14.59,14.63,130500.0
2009-04-01 13:10:00,14.63,14.67,14.62,14.65,106200.0,14.63,14.67,14.62,14.65,106200.0
2009-04-01 13:20:00,14.66,14.68,14.64,14.64,117600.0,14.66,14.68,14.64,14.64,117600.0
2009-04-01 13:30:00,14.64,14.68,14.61,14.68,123000.0,14.64,14.68,14.61,14.68,123000.0
2009-04-01 13:40:00,14.67,14.68,14.62,14.63,141600.0,14.67,14.68,14.62,14.63,141600.0
2009-04-01 13:50:00,14.63,14.68,14.6,14.6,189600.0,14.63,14.68,14.6,14.6,189600.0
2009-04-01 14:00:00,14.6,14.64,14.59,14.62,323100.0,14.6,14.64,14.59,14.62,323100.0
2009-04-01 14:10:00,14.62,14.65,14.61,14.64,220200.0,14.62,14.65,14.61,14.64,220200.0
2009-04-01 14:20:00,14.63,14.64,14.6,14.6,270000.0,14.63,14.64,14.6,14.6,270000.0
2009-04-01 14:30:00,14.6,14.63,14.59,14.59,261300.0,14.6,14.63,14.59,14.59,261300.0
2009-04-01 14:40:00,14.59,14.61,14.51,14.52,467100.0,14.59,14.61,14.51,14.52,467100.0
2009-04-01 14:50:00,14.51,14.56,14.51,14.54,348600.0,14.51,14.56,14.51,14.54,348600.0
2009-04-01 15:00:00,14.54,14.54,14.43,14.43,687900.0,14.54,14.54,14.43,14.43,687900.0
2009-04-01 15:10:00,14.43,14.44,14.38,14.42,711900.0,14.43,14.44,14.38,14.42,711900.0
2009-04-01 15:20:00,14.42,14.44,14.38,14.42,775500.0,14.42,14.44,14.38,14.42,775500.0
2009-04-01 15:30:00,14.42,14.49,14.39,14.46,655800.0,14.42,14.49,14.39,14.46,655800.0
2009-04-01 15:40:00,14.46,14.51,14.45,14.48,719100.0,14.46,14.51,14.45,14.48,719100.0
2009-04-01 15:50:00,14.48,14.51,14.45,14.51,903000.0,14.48,14.51,14.45,14.51,903000.0
2009-04-02 09:30:00,14.68,14.75,14.55,14.73,311400.0,14.68,14.75,14.55,14.73,311400.0
2009-04-02 09:40:00,14.73,14.75,14.63,14.64,206700.0,14.73,14.75,14.63,14.64,206700.0
2009-04-02 09:50:00,14.63,14.64,14.57,14.6,129300.0,14.63,14.64,14.57,14.6,129300.0
2009-04-02 10:00:00,14.6,14.65,14.55,14.65,305100.0,14.6,14.65,14.55,14.65,305100.0
2009-04-02 10:10:00,14.66,14.68,14.62,14.67,299100.0,14.66,14.68,14.62,14.67,299100.0
2009-04-02 10:20:00,14.68,14.8,14.68,14.75,228300.0,14.68,14.8,14.68,14.75,228300.0
2009-04-02 10:30:00,14.76,14.84,14.75,14.84,121800.0,14.76,14.84,14.75,14.84,121800.0
2009-04-02 10:40:00,14.83,14.93,14.81,14.93,120000.0,14.83,14.93,14.81,14.93,120000.0
2009-04-02 10:50:00,14.93,14.94,14.91,14.93,105300.0,14.93,14.94,14.91,14.93,105300.0
2009-04-02 11:00:00,14.93,14.93,14.9,14.9,168000.0,14.93,14.93,14.9,14.9,168000.0
2009-04-02 11:10:00,14.9,14.99,14.89,14.98,189000.0,14.9,14.99,14.89,14.98,189000.0
2009-04-02 11:20:00,14.99,15.01,14.93,14.96,162600.0,14.99,15.01,14.93,14.96,162600.0
2009-04-02 11:30:00,14.95,14.98,14.95,14.98,103200.0,14.95,14.98,14.95,14.98,103200.0
2009-04-02 11:40:00,14.98,14.98,14.92,14.93,132300.0,14.98,14.98,14.92,14.93,132300.0
2009-04-02 11:50:00,14.93,14.94,14.9,14.91,150000.0,14.93,14.94,14.9,14.91,150000.0
2009-04-02 12:00:00,14.92,14.96,14.92,14.95,108300.0,14.92,14.96,14.92,14.95,108300.0
2009-04-02 12:10:00,14.95,14.96,14.92,14.95,203400.0,14.95,14.96,14.92,14.95,203400.0
2009-04-02 12:20:00,14.95,14.95,14.92,14.93,72900.0,14.95,14.95,14.92,14.93,72900.0
2009-04-02 12:30:00,14.93,14.95,14.93,14.94,113400.0,14.93,14.95,14.93,14.94,113400.0
2009-04-02 12:40:00,14.93,14.96,14.93,14.95,212100.0,14.93,14.96,14.93,14.95,212100.0
2009-04-02 12:50:00,14.95,14.98,14.92,14.93,194700.0,14.95,14.98,14.92,14.93,194700.0
2009-04-02 13:00:00,14.93,14.95,14.9,14.91,106800.0,14.93,14.95,14.9,14.91,106800.0
2009-04-02 13:10:00,14.91,14.91,14.84,14.85,285900.0,14.91,14.91,14.84,14.85,285900.0
2009-04-02 13:20:00,14.85,14.88,14.82,14.84,155100.0,14.85,14.88,14.82,14.84,155100.0
2009-04-02 13:30:00,14.84,14.85,14.8,14.8,145500.0,14.84,14.85,14.8,14.8,145500.0
2009-04-02 13:40:00,14.81,14.82,14.78,14.79,144900.0,14.81,14.82,14.78,14.79,144900.0
2009-04-02 13:50:00,14.79,14.81,14.7,14.7,293700.0,14.79,14.81,14.7,14.7,293700.0
2009-04-02 14:00:00,14.71,14.72,14.67,14.7,195000.0,14.71,14.72,14.67,14.7,195000.0
2009-04-02 14:10:00,14.7,14.7,14.65,14.66,145500.0,14.7,14.7,14.65,14.66,145500.0
2009-04-02 14:20:00,14.66,14.72,14.63,14.69,167100.0,14.66,14.72,14.63,14.69,167100.0
2009-04-02 14:30:00,14.69,14.71,14.68,14.69,164100.0,14.69,14.71,14.68,14.69,164100.0
2009-04-02 14:40:00,14.69,14.7,14.65,14.67,267300.0,14.69,14.7,14.65,14.67,267300.0
2009-04-02 14:50:00,14.67,14.67,14.57,14.58,224100.0,14.67,14.67,14.57,14.58,224100.0
2009-04-02 15:00:00,14.58,14.59,14.5,14.51,389400.0,14.58,14.59,14.5,14.51,389400.0
2009-04-02 15:10:00,14.52,14.54,14.43,14.43,435600.0,14.52,14.54,14.43,14.43,435600.0
2009-04-02 15:20:00,14.43,14.48,14.4,14.43,474600.0,14.43,14.48,14.4,14.43,474600.0
2009-04-02 15:30:00,14.43,14.44,14.37,14.38,398700.0,14.43,14.44,14.37,14.38,398700.0
2009-04-02 15:40:00,14.38,14.4,14.32,14.39,523500.0,14.38,14.4,14.32,14.39,523500.0
2009-04-02 15:50:00,14.39,14.43,14.37,14.41,511800.0,14.39,14.43,14.37,14.41,511800.0
2009-04-03 09:30:00,13.96,14.08,13.83,13.95,1020000.0,13.96,14.08,13.83,13.95,1020000.0
2009-04-03 09:40:00,13.95,14.0,13.84,13.94,677400.0,13.95,14.0,13.84,13.94,677400.0
2009-04-03 09:50:00,13.94,14.03,13.92,14.01,636000.0,13.94,14.03,13.92,14.01,636000.0
2009-04-03 10:00:00,14.0,14.14,13.99,14.14,302400.0,14.0,14.14,13.99,14.14,302400.0
2009-04-03 10:10:00,14.14,14.21,14.08,14.1,328800.0,14.14,14.21,14.08,14.1,328800.0
2009-04-03 10:20:00,14.1,14.11,14.04,14.1,197400.0,14.1,14.11,14.04,14.1,197400.0
2009-04-03 10:30:00,14.1,14.11,14.01,14.02,152700.0,14.1,14.11,14.01,14.02,152700.0
2009-04-03 10:40:00,14.02,14.04,13.98,14.01,225900.0,14.02,14.04,13.98,14.01,225900.0
2009-04-03 10:50:00,14.01,14.1,14.01,14.06,124200.0,14.01,14.1,14.01,14.06,124200.0
2009-04-03 11:00:00,14.06,14.11,14.04,14.08,125400.0,14.06,14.11,14.04,14.08,125400.0
2009-04-03 11:10:00,14.08,14.1,14.03,14.05,110400.0,14.08,14.1,14.03,14.05,110400.0
2009-04-03 11:20:00,14.05,14.06,14.03,14.05,82500.0,14.05,14.06,14.03,14.05,82500.0
2009-04-03 11:30:00,14.05,14.06,14.0,14.01,145200.0,14.05,14.06,14.0,14.01,145200.0
2009-04-03 11:40:00,14.01,14.02,13.98,14.01,69900.0,14.01,14.02,13.98,14.01,69900.0
2009-04-03 11:50:00,14.0,14.03,14.0,14.02,102300.0,14.0,14.03,14.0,14.02,102300.0
2009-04-03 12:00:00,14.02,14.08,14.02,14.08,198600.0,14.02,14.08,14.02,14.08,198600.0
2009-04-03 12:10:00,14.08,14.13,14.08,14.08,131100.0,14.08,14.13,14.08,14.08,131100.0
2009-04-03 12:20:00,14.08,14.15,14.06,14.15,111300.0,14.08,14.15,14.06,14.15,111300.0
2009-04-03 12:30:00,14.15,14.2,14.14,14.2,194100.0,14.15,14.2,14.14,14.2,194100.0
2009-04-03 12:40:00,14.2,14.2,14.13,14.14,98100.0,14.2,14.2,14.13,14.14,98100.0
2009-04-03 12:50:00,14.14,14.14,14.11,14.12,79800.0,14.14,14.14,14.11,14.12,79800.0
2009-04-03 13:00:00,14.12,14.14,14.08,14.09,89100.0,14.12,14.14,14.08,14.09,89100.0
2009-04-03 13:10:00,14.09,14.11,14.08,14.09,73500.0,14.09,14.11,14.08,14.09,73500.0
2009-04-03 13:20:00,14.09,14.09,14.02,14.07,139800.0,14.09,14.09,14.02,14.07,139800.0
2009-04-03 13:30:00,14.07,14.07,13.99,13.99,94500.0,14.07,14.07,13.99,13.99,94500.0
2009-04-03 13:40:00,13.99,14.0,13.97,13.97,86400.0,13.99,14.0,13.97,13.97,86400.0
2009-04-03 13:50:00,13.96,14.03,13.96,13.96,184200.0,13.96,14.03,13.96,13.96,184200.0
2009-04-03 14:00:00,13.96,13.97,13.94,13.94,191400.0,13.96,13.97,13.94,13.94,191400.0
2009-04-03 14:10:00,13.94,13.96,13.92,13.93,114300.0,13.94,13.96,13.92,13.93,114300.0
2009-04-03 14:20:00,13.93,13.96,13.92,13.96,140700.0,13.93,13.96,13.92,13.96,140700.0
2009-04-03 14:30:00,13.96,13.96,13.93,13.93,160500.0,13.96,13.96,13.93,13.93,160500.0
2009-04-03 14:40:00,13.93,13.96,13.92,13.92,177300.0,13.93,13.96,13.92,13.92,177300.0
2009-04-03 14:50:00,13.92,13.98,13.92,13.98,179100.0,13.92,13.98,13.92,13.98,179100.0
2009-04-03 15:00:00,13.98,13.99,13.93,13.93,274800.0,13.98,13.99,13.93,13.93,274800.0
2009-04-03 15:10:00,13.93,14.0,13.93,13.99,213300.0,13.93,14.0,13.93,13.99,213300.0
2009-04-03 15:20:00,13.99,14.02,13.94,13.95,241800.0,13.99,14.02,13.94,13.95,241800.0
2009-04-03 15:30:00,13.95,13.97,13.92,13.96,259200.0,13.95,13.97,13.92,13.96,259200.0
2009-04-03 15:40:00,13.95,14.03,13.95,13.99,413400.0,13.95,14.03,13.95,13.99,413400.0
2009-04-03 15:50:00,13.99,14.09,13.99,14.08,630900.0,13.99,14.09,13.99,14.08,630900.0
2009-04-06 09:30:00,13.98,14.31,13.97,14.09,402600.0,13.98,14.31,13.97,14.09,402600.0
2009-04-06 09:40:00,14.11,14.13,14.08,14.11,309300.0,14.11,14.13,14.08,14.11,309300.0
2009-04-06 09:50:00,14.12,14.35,14.11,14.31,307800.0,14.12,14.35,14.11,14.31,307800.0
2009-04-06 10:00:00,14.31,14.35,14.24,14.26,207000.0,14.31,14.35,14.24,14.26,207000.0
2009-04-06 10:10:00,14.26,14.26,14.15,14.16,183000.0,14.26,14.26,14.15,14.16,183000.0
2009-04-06 10:20:00,14.16,14.21,14.15,14.15,110700.0,14.16,14.21,14.15,14.15,110700.0
2009-04-06 10:30:00,14.15,14.22,14.14,14.22,59100.0,14.15,14.22,14.14,14.22,59100.0
2009-04-06 10:40:00,14.21,14.22,14.17,14.21,40500.0,14.21,14.22,14.17,14.21,40500.0
2009-04-06 10:50:00,14.2,14.2,14.16,14.16,47700.0,14.2,14.2,14.16,14.16,47700.0
2009-04-06 11:00:00,14.16,14.16,14.1,14.1,82200.0,14.16,14.16,14.1,14.1,82200.0
2009-04-06 11:10:00,14.1,14.11,14.1,14.1,200700.0,14.1,14.11,14.1,14.1,200700.0
2009-04-06 11:20:00,14.11,14.11,14.08,14.11,75300.0,14.11,14.11,14.08,14.11,75300.0
2009-04-06 11:30:00,14.11,14.13,14.1,14.11,87000.0,14.11,14.13,14.1,14.11,87000.0
2009-04-06 11:40:00,14.11,14.11,14.05,14.06,30300.0,14.11,14.11,14.05,14.06,30300.0
2009-04-06 11:50:00,14.06,14.06,14.02,14.03,66600.0,14.06,14.06,14.02,14.03,66600.0
2009-04-06 12:00:00,14.03,14.07,14.03,14.07,51000.0,14.03,14.07,14.03,14.07,51000.0
2009-04-06 12:10:00,14.07,14.12,14.06,14.12,54000.0,14.07,14.12,14.06,14.12,54000.0
2009-04-06 12:20:00,14.12,14.13,14.01,14.05,559500.0,14.12,14.13,14.01,14.05,559500.0
2009-04-06 12:30:00,14.04,14.04,13.97,14.02,279000.0,14.04,14.04,13.97,14.02,279000.0
2009-04-06 12:40:00,14.01,14.13,14.01,14.12,192000.0,14.01,14.13,14.01,14.12,192000.0
2009-04-06 12:50:00,14.12,14.22,14.12,14.21,127200.0,14.12,14.22,14.12,14.21,127200.0
2009-04-06 13:00:00,14.22,14.23,14.19,14.22,104100.0,14.22,14.23,14.19,14.22,104100.0
2009-04-06 13:10:00,14.22,14.27,14.18,14.18,111600.0,14.22,14.27,14.18,14.18,111600.0
2009-04-06 13:20:00,14.18,14.2,14.13,14.14,77100.0,14.18,14.2,14.13,14.14,77100.0
2009-04-06 13:30:00,14.14,14.15,14.12,14.14,40500.0,14.14,14.15,14.12,14.14,40500.0
2009-04-06 13:40:00,14.14,14.18,14.13,14.17,68400.0,14.14,14.18,14.13,14.17,68400.0
2009-04-06 13:50:00,14.17,14.18,14.11,14.12,102600.0,14.17,14.18,14.11,14.12,102600.0
2009-04-06 14:00:00,14.12,14.13,14.11,14.11,60900.0,14.12,14.13,14.11,14.11,60900.0
2009-04-06 14:10:00,14.12,14.13,14.11,14.13,78600.0,14.12,14.13,14.11,14.13,78600.0
2009-04-06 14:20:00,14.13,14.19,14.13,14.18,84300.0,14.13,14.19,14.13,14.18,84300.0
2009-04-06 14:30:00,14.18,14.19,14.13,14.16,125400.0,14.18,14.19,14.13,14.16,125400.0
2009-04-06 14:40:00,14.15,14.16,14.11,14.13,160200.0,14.15,14.16,14.11,14.13,160200.0
2009-04-06 14:50:00,14.13,14.17,14.12,14.15,265200.0,14.13,14.17,14.12,14.15,265200.0
2009-04-06 15:00:00,14.14,14.17,14.14,14.15,135900.0,14.14,14.17,14.14,14.15,135900.0
2009-04-06 15:10:00,14.15,14.23,14.15,14.21,126600.0,14.15,14.23,14.15,14.21,126600.0
2009-04-06 15:20:00,14.21,14.22,14.13,14.14,249600.0,14.21,14.22,14.13,14.14,249600.0
2009-04-06 15:30:00,14.14,14.17,14.07,14.07,430200.0,14.14,14.17,14.07,14.07,430200.0
2009-04-06 15:40:00,14.07,14.12,14.07,14.1,318000.0,14.07,14.12,14.07,14.1,318000.0
2009-04-06 15:50:00,14.1,14.17,14.1,14.13,828900.0,14.1,14.17,14.1,14.13,828900.0
2009-04-07 09:30:00,14.29,14.41,14.23,14.4,493800.0,14.29,14.41,14.23,14.4,493800.0
2009-04-07 09:40:00,14.4,14.41,14.35,14.4,235800.0,14.4,14.41,14.35,14.4,235800.0
2009-04-07 09:50:00,14.4,14.58,14.4,14.51,387000.0,14.4,14.58,14.4,14.51,387000.0
2009-04-07 10:00:00,14.51,14.51,14.43,14.44,268800.0,14.51,14.51,14.43,14.44,268800.0
2009-04-07 10:10:00,14.44,14.51,14.43,14.43,128100.0,14.44,14.51,14.43,14.43,128100.0
2009-04-07 10:20:00,14.44,14.56,14.42,14.56,225600.0,14.44,14.56,14.42,14.56,225600.0
2009-04-07 10:30:00,14.56,14.7,14.56,14.68,364800.0,14.56,14.7,14.56,14.68,364800.0
2009-04-07 10:40:00,14.68,14.68,14.62,14.67,500700.0,14.68,14.68,14.62,14.67,500700.0
2009-04-07 10:50:00,14.67,14.71,14.64,14.65,231300.0,14.67,14.71,14.64,14.65,231300.0
2009-04-07 11:00:00,14.65,14.69,14.61,14.69,155400.0,14.65,14.69,14.61,14.69,155400.0
2009-04-07 11:10:00,14.69,14.7,14.64,14.68,156600.0,14.69,14.7,14.64,14.68,156600.0
2009-04-07 11:20:00,14.68,14.71,14.66,14.71,182700.0,14.68,14.71,14.66,14.71,182700.0
2009-04-07 11:30:00,14.71,14.8,14.66,14.67,249600.0,14.71,14.8,14.66,14.67,249600.0
2009-04-07 11:40:00,14.68,14.72,14.67,14.71,117300.0,14.68,14.72,14.67,14.71,117300.0
2009-04-07 11:50:00,14.71,14.75,14.7,14.72,88500.0,14.71,14.75,14.7,14.72,88500.0
2009-04-07 12:00:00,14.72,14.72,14.62,14.63,156900.0,14.72,14.72,14.62,14.63,156900.0
2009-04-07 12:10:00,14.62,14.66,14.59,14.66,172200.0,14.62,14.66,14.59,14.66,172200.0
2009-04-07 12:20:00,14.66,14.67,14.64,14.66,120300.0,14.66,14.67,14.64,14.66,120300.0
2009-04-07 12:30:00,14.65,14.67,14.65,14.66,60000.0,14.65,14.67,14.65,14.66,60000.0
2009-04-07 12:40:00,14.66,14.67,14.65,14.66,91500.0,14.66,14.67,14.65,14.66,91500.0
2009-04-07 12:50:00,14.67,14.67,14.65,14.65,84900.0,14.67,14.67,14.65,14.65,84900.0
2009-04-07 13:00:00,14.65,14.66,14.64,14.65,88500.0,14.65,14.66,14.64,14.65,88500.0
2009-04-07 13:10:00,14.65,14.67,14.64,14.65,424800.0,14.65,14.67,14.64,14.65,424800.0
2009-04-07 13:20:00,14.64,14.65,14.64,14.64,107100.0,14.64,14.65,14.64,14.64,107100.0
2009-04-07 13:30:00,14.64,14.65,14.61,14.64,297300.0,14.64,14.65,14.61,14.64,297300.0
2009-04-07 13:40:00,14.65,14.67,14.64,14.66,87000.0,14.65,14.67,14.64,14.66,87000.0
2009-04-07 13:50:00,14.67,14.71,14.66,14.69,204300.0,14.67,14.71,14.66,14.69,204300.0
2009-04-07 14:00:00,14.69,14.69,14.65,14.66,115800.0,14.69,14.69,14.65,14.66,115800.0
2009-04-07 14:10:00,14.66,14.67,14.65,14.66,160200.0,14.66,14.67,14.65,14.66,160200.0
2009-04-07 14:20:00,14.66,14.68,14.65,14.68,210000.0,14.66,14.68,14.65,14.68,210000.0
2009-04-07 14:30:00,14.68,14.68,14.59,14.59,210600.0,14.68,14.68,14.59,14.59,210600.0
2009-04-07 14:40:00,14.59,14.65,14.59,14.64,113400.0,14.59,14.65,14.59,14.64,113400.0
2009-04-07 14:50:00,14.64,14.65,14.61,14.62,244800.0,14.64,14.65,14.61,14.62,244800.0
2009-04-07 15:00:00,14.62,14.64,14.62,14.64,190500.0,14.62,14.64,14.62,14.64,190500.0
2009-04-07 15:10:00,14.64,14.68,14.64,14.68,124200.0,14.64,14.68,14.64,14.68,124200.0
2009-04-07 15:20:00,14.67,14.69,14.67,14.68,154200.0,14.67,14.69,14.67,14.68,154200.0
2009-04-07 15:30:00,14.68,14.74,14.67,14.73,306900.0,14.68,14.74,14.67,14.73,306900.0
2009-04-07 15:40:00,14.73,14.77,14.71,14.71,342000.0,14.73,14.77,14.71,14.71,342000.0
2009-04-07 15:50:00,14.71,14.73,14.66,14.68,774000.0,14.71,14.73,14.66,14.68,774000.0
2009-04-08 09:30:00,14.67,14.9,14.65,14.77,556200.0,14.67,14.9,14.65,14.77,556200.0
2009-04-08 09:40:00,14.77,14.83,14.69,14.79,633600.0,14.77,14.83,14.69,14.79,633600.0
2009-04-08 09:50:00,14.77,14.82,14.76,14.81,451200.0,14.77,14.82,14.76,14.81,451200.0
2009-04-08 10:00:00,14.81,14.85,14.78,14.78,209700.0,14.81,14.85,14.78,14.78,209700.0
2009-04-08 10:10:00,14.78,14.87,14.75,14.84,298500.0,14.78,14.87,14.75,14.84,298500.0
2009-04-08 10:20:00,14.83,14.83,14.61,14.63,364800.0,14.83,14.83,14.61,14.63,364800.0
2009-04-08 10:30:00,14.63,14.64,14.51,14.52,408900.0,14.63,14.64,14.51,14.52,408900.0
2009-04-08 10:40:00,14.53,14.61,14.52,14.54,117900.0,14.53,14.61,14.52,14.54,117900.0
2009-04-08 10:50:00,14.54,14.56,14.52,14.56,195300.0,14.54,14.56,14.52,14.56,195300.0
2009-04-08 11:00:00,14.56,14.61,14.53,14.54,94800.0,14.56,14.61,14.53,14.54,94800.0
2009-04-08 11:10:00,14.54,14.58,14.54,14.57,81300.0,14.54,14.58,14.54,14.57,81300.0
2009-04-08 11:20:00,14.57,14.65,14.57,14.65,269100.0,14.57,14.65,14.57,14.65,269100.0
2009-04-08 11:30:00,14.65,14.69,14.62,14.68,263700.0,14.65,14.69,14.62,14.68,263700.0
2009-04-08 11:40:00,14.68,14.68,14.64,14.65,110100.0,14.68,14.68,14.64,14.65,110100.0
2009-04-08 11:50:00,14.65,14.67,14.62,14.64,216900.0,14.65,14.67,14.62,14.64,216900.0
2009-04-08 12:00:00,14.65,14.67,14.63,14.67,63900.0,14.65,14.67,14.63,14.67,63900.0
2009-04-08 12:10:00,14.67,14.67,14.63,14.64,110400.0,14.67,14.67,14.63,14.64,110400.0
2009-04-08 12:20:00,14.64,14.66,14.63,14.65,144000.0,14.64,14.66,14.63,14.65,144000.0
2009-04-08 12:30:00,14.65,14.67,14.61,14.61,164400.0,14.65,14.67,14.61,14.61,164400.0
2009-04-08 12:40:00,14.61,14.67,14.61,14.67,92400.0,14.61,14.67,14.61,14.67,92400.0
2009-04-08 12:50:00,14.67,14.7,14.67,14.68,109800.0,14.67,14.7,14.67,14.68,109800.0
2009-04-08 13:00:00,14.68,14.68,14.66,14.68,56100.0,14.68,14.68,14.66,14.68,56100.0
2009-04-08 13:10:00,14.67,14.68,14.63,14.63,98400.0,14.67,14.68,14.63,14.63,98400.0
2009-04-08 13:20:00,14.64,14.65,14.61,14.62,108300.0,14.64,14.65,14.61,14.62,108300.0
2009-04-08 13:30:00,14.62,14.62,14.57,14.58,168600.0,14.62,14.62,14.57,14.58,168600.0
2009-04-08 13:40:00,14.57,14.58,14.57,14.57,70200.0,14.57,14.58,14.57,14.57,70200.0
2009-04-08 13:50:00,14.57,14.59,14.55,14.59,111600.0,14.57,14.59,14.55,14.59,111600.0
2009-04-08 14:00:00,14.58,14.59,14.49,14.51,255000.0,14.58,14.59,14.49,14.51,255000.0
2009-04-08 14:10:00,14.51,14.57,14.5,14.55,176100.0,14.51,14.57,14.5,14.55,176100.0
2009-04-08 14:20:00,14.54,14.58,14.54,14.57,173100.0,14.54,14.58,14.54,14.57,173100.0
2009-04-08 14:30:00,14.57,14.57,14.53,14.54,123000.0,14.57,14.57,14.53,14.54,123000.0
2009-04-08 14:40:00,14.54,14.58,14.51,14.57,114300.0,14.54,14.58,14.51,14.57,114300.0
2009-04-08 14:50:00,14.57,14.57,14.51,14.51,143100.0,14.57,14.57,14.51,14.51,143100.0
2009-04-08 15:00:00,14.51,14.51,14.43,14.45,166800.0,14.51,14.51,14.43,14.45,166800.0
2009-04-08 15:10:00,14.45,14.5,14.44,14.49,247800.0,14.45,14.5,14.44,14.49,247800.0
2009-04-08 15:20:00,14.49,14.55,14.49,14.5,225600.0,14.49,14.55,14.49,14.5,225600.0
2009-04-08 15:30:00,14.5,14.53,14.5,14.53,157200.0,14.5,14.53,14.5,14.53,157200.0
2009-04-08 15:40:00,14.53,14.53,14.48,14.52,306000.0,14.53,14.53,14.48,14.52,306000.0
2009-04-08 15:50:00,14.52,14.56,14.51,14.56,378000.0,14.52,14.56,14.51,14.56,378000.0
2009-04-09 09:30:00,14.88,14.88,14.36,14.42,399000.0,14.88,14.88,14.36,14.42,399000.0
2009-04-09 09:40:00,14.44,14.58,14.39,14.57,204300.0,14.44,14.58,14.39,14.57,204300.0
2009-04-09 09:50:00,14.58,14.67,14.54,14.67,264900.0,14.58,14.67,14.54,14.67,264900.0
2009-04-09 10:00:00,14.67,14.68,14.63,14.64,108000.0,14.67,14.68,14.63,14.64,108000.0
2009-04-09 10:10:00,14.64,14.66,14.63,14.63,238200.0,14.64,14.66,14.63,14.63,238200.0
2009-04-09 10:20:00,14.63,14.68,14.63,14.68,177600.0,14.63,14.68,14.63,14.68,177600.0
2009-04-09 10:30:00,14.67,14.72,14.65,14.71,83100.0,14.67,14.72,14.65,14.71,83100.0
2009-04-09 10:40:00,14.71,14.71,14.66,14.67,127800.0,14.71,14.71,14.66,14.67,127800.0
2009-04-09 10:50:00,14.67,14.71,14.67,14.68,88500.0,14.67,14.71,14.67,14.68,88500.0
2009-04-09 11:00:00,14.68,14.68,14.66,14.66,90600.0,14.68,14.68,14.66,14.66,90600.0
2009-04-09 11:10:00,14.66,14.68,14.65,14.68,234600.0,14.66,14.68,14.65,14.68,234600.0
2009-04-09 11:20:00,14.68,14.77,14.68,14.76,104700.0,14.68,14.77,14.68,14.76,104700.0
2009-04-09 11:30:00,14.75,14.78,14.74,14.76,56100.0,14.75,14.78,14.74,14.76,56100.0
2009-04-09 11:40:00,14.76,14.77,14.74,14.76,53700.0,14.76,14.77,14.74,14.76,53700.0
2009-04-09 11:50:00,14.76,14.78,14.75,14.78,58200.0,14.76,14.78,14.75,14.78,58200.0
2009-04-09 12:00:00,14.77,14.78,14.71,14.72,83700.0,14.77,14.78,14.71,14.72,83700.0
2009-04-09 12:10:00,14.72,14.74,14.7,14.71,129900.0,14.72,14.74,14.7,14.71,129900.0
2009-04-09 12:20:00,14.71,14.78,14.71,14.76,39000.0,14.71,14.78,14.71,14.76,39000.0
2009-04-09 12:30:00,14.77,14.77,14.75,14.75,37200.0,14.77,14.77,14.75,14.75,37200.0
2009-04-09 12:40:00,14.75,14.77,14.75,14.75,17700.0,14.75,14.77,14.75,14.75,17700.0
2009-04-09 12:50:00,14.75,14.76,14.75,14.75,14400.0,14.75,14.76,14.75,14.75,14400.0
2009-04-09 13:00:00,14.75,14.77,14.75,14.77,17100.0,14.75,14.77,14.75,14.77,17100.0
2009-04-09 13:10:00,14.77,14.79,14.76,14.77,59700.0,14.77,14.79,14.76,14.77,59700.0
2009-04-09 13:20:00,14.78,14.79,14.77,14.77,23700.0,14.78,14.79,14.77,14.77,23700.0
2009-04-09 13:30:00,14.77,14.79,14.77,14.78,18600.0,14.77,14.79,14.77,14.78,18600.0
2009-04-09 13:40:00,14.78,14.81,14.77,14.8,33600.0,14.78,14.81,14.77,14.8,33600.0
2009-04-09 13:50:00,14.8,14.8,14.78,14.78,44100.0,14.8,14.8,14.78,14.78,44100.0
2009-04-09 14:00:00,14.78,14.78,14.76,14.76,34800.0,14.78,14.78,14.76,14.76,34800.0
2009-04-09 14:10:00,14.76,14.77,14.71,14.72,69600.0,14.76,14.77,14.71,14.72,69600.0
2009-04-09 14:20:00,14.73,14.77,14.73,14.77,93900.0,14.73,14.77,14.73,14.77,93900.0
2009-04-09 14:30:00,14.77,14.83,14.77,14.83,84600.0,14.77,14.83,14.77,14.83,84600.0
2009-04-09 14:40:00,14.83,14.84,14.82,14.83,62700.0,14.83,14.84,14.82,14.83,62700.0
2009-04-09 14:50:00,14.83,14.83,14.78,14.79,101400.0,14.83,14.83,14.78,14.79,101400.0
2009-04-09 15:00:00,14.79,14.79,14.75,14.76,101700.0,14.79,14.79,14.75,14.76,101700.0
2009-04-09 15:10:00,14.76,14.76,14.74,14.76,126600.0,14.76,14.76,14.74,14.76,126600.0
2009-04-09 15:20:00,14.76,14.76,14.74,14.75,148800.0,14.76,14.76,14.74,14.75,148800.0
2009-04-09 15:30:00,14.75,14.75,14.7,14.73,145500.0,14.75,14.75,14.7,14.73,145500.0
2009-04-09 15:40:00,14.73,14.73,14.68,14.7,291600.0,14.73,14.73,14.68,14.7,291600.0
2009-04-09 15:50:00,14.7,14.72,14.68,14.7,412500.0,14.7,14.72,14.68,14.7,412500.0
2009-04-13 09:30:00,14.67,14.78,14.6,14.69,110400.0,14.67,14.78,14.6,14.69,110400.0
2009-04-13 09:40:00,14.69,14.74,14.64,14.74,114900.0,14.69,14.74,14.64,14.74,114900.0
2009-04-13 09:50:00,14.74,14.79,14.73,14.79,77100.0,14.74,14.79,14.73,14.79,77100.0
2009-04-13 10:00:00,14.79,14.81,14.69,14.7,92700.0,14.79,14.81,14.69,14.7,92700.0
2009-04-13 10:10:00,14.7,14.71,14.65,14.66,105000.0,14.7,14.71,14.65,14.66,105000.0
2009-04-13 10:20:00,14.66,14.68,14.64,14.66,82200.0,14.66,14.68,14.64,14.66,82200.0
2009-04-13 10:30:00,14.67,14.68,14.63,14.64,56700.0,14.67,14.68,14.63,14.64,56700.0
2009-04-13 10:40:00,14.64,14.64,14.58,14.59,95400.0,14.64,14.64,14.58,14.59,95400.0
2009-04-13 10:50:00,14.59,14.6,14.53,14.53,51600.0,14.59,14.6,14.53,14.53,51600.0
2009-04-13 11:00:00,14.53,14.57,14.52,14.56,77700.0,14.53,14.57,14.52,14.56,77700.0
2009-04-13 11:10:00,14.57,14.57,14.53,14.55,82200.0,14.57,14.57,14.53,14.55,82200.0
2009-04-13 11:20:00,14.55,14.61,14.55,14.58,84300.0,14.55,14.61,14.55,14.58,84300.0
2009-04-13 11:30:00,14.58,14.59,14.56,14.57,52800.0,14.58,14.59,14.56,14.57,52800.0
2009-04-13 11:40:00,14.57,14.6,14.57,14.6,35400.0,14.57,14.6,14.57,14.6,35400.0
2009-04-13 11:50:00,14.59,14.64,14.58,14.64,37800.0,14.59,14.64,14.58,14.64,37800.0
2009-04-13 12:00:00,14.65,14.66,14.59,14.66,72900.0,14.65,14.66,14.59,14.66,72900.0
2009-04-13 12:10:00,14.66,14.68,14.65,14.68,35400.0,14.66,14.68,14.65,14.68,35400.0
2009-04-13 12:20:00,14.68,14.68,14.67,14.68,42600.0,14.68,14.68,14.67,14.68,42600.0
2009-04-13 12:30:00,14.68,14.71,14.68,14.7,44700.0,14.68,14.71,14.68,14.7,44700.0
2009-04-13 12:40:00,14.7,14.71,14.7,14.71,37800.0,14.7,14.71,14.7,14.71,37800.0
2009-04-13 12:50:00,14.71,14.76,14.71,14.76,68700.0,14.71,14.76,14.71,14.76,68700.0
2009-04-13 13:00:00,14.76,14.76,14.73,14.75,60600.0,14.76,14.76,14.73,14.75,60600.0
2009-04-13 13:10:00,14.75,14.76,14.73,14.73,221100.0,14.75,14.76,14.73,14.73,221100.0
2009-04-13 13:20:00,14.73,14.76,14.73,14.75,99000.0,14.73,14.76,14.73,14.75,99000.0
2009-04-13 13:30:00,14.75,14.75,14.7,14.7,72300.0,14.75,14.75,14.7,14.7,72300.0
2009-04-13 13:40:00,14.7,14.74,14.7,14.73,80100.0,14.7,14.74,14.7,14.73,80100.0
2009-04-13 13:50:00,14.73,14.75,14.73,14.73,62100.0,14.73,14.75,14.73,14.73,62100.0
2009-04-13 14:00:00,14.73,14.73,14.71,14.71,79500.0,14.73,14.73,14.71,14.71,79500.0
2009-04-13 14:10:00,14.71,14.71,14.66,14.66,187200.0,14.71,14.71,14.66,14.66,187200.0
2009-04-13 14:20:00,14.66,14.68,14.65,14.66,74400.0,14.66,14.68,14.65,14.66,74400.0
2009-04-13 14:30:00,14.66,14.66,14.65,14.66,53400.0,14.66,14.66,14.65,14.66,53400.0
2009-04-13 14:40:00,14.66,14.66,14.63,14.64,117000.0,14.66,14.66,14.63,14.64,117000.0
2009-04-13 14:50:00,14.64,14.64,14.61,14.61,92100.0,14.64,14.64,14.61,14.61,92100.0
2009-04-13 15:00:00,14.61,14.65,14.6,14.64,267000.0,14.61,14.65,14.6,14.64,267000.0
2009-04-13 15:10:00,14.64,14.65,14.63,14.63,132300.0,14.64,14.65,14.63,14.63,132300.0
2009-04-13 15:20:00,14.63,14.65,14.63,14.65,157800.0,14.63,14.65,14.63,14.65,157800.0
2009-04-13 15:30:00,14.65,14.66,14.62,14.64,238200.0,14.65,14.66,14.62,14.64,238200.0
2009-04-13 15:40:00,14.64,14.67,14.63,14.63,225600.0,14.64,14.67,14.63,14.63,225600.0
2009-04-13 15:50:00,14.64,14.67,14.6,14.63,336900.0,14.64,14.67,14.6,14.63,336900.0
2009-04-14 09:30:00,14.42,14.53,14.31,14.33,414600.0,14.42,14.53,14.31,14.33,414600.0
2009-04-14 09:40:00,14.33,14.34,14.29,14.3,239100.0,14.33,14.34,14.29,14.3,239100.0
2009-04-14 09:50:00,14.3,14.46,14.28,14.46,109500.0,14.3,14.46,14.28,14.46,109500.0
2009-04-14 10:00:00,14.46,14.49,14.37,14.43,136200.0,14.46,14.49,14.37,14.43,136200.0
2009-04-14 10:10:00,14.43,14.54,14.42,14.53,78600.0,14.43,14.54,14.42,14.53,78600.0
2009-04-14 10:20:00,14.53,14.57,14.53,14.57,126900.0,14.53,14.57,14.53,14.57,126900.0
2009-04-14 10:30:00,14.57,14.58,14.53,14.55,74100.0,14.57,14.58,14.53,14.55,74100.0
2009-04-14 10:40:00,14.55,14.58,14.55,14.58,23400.0,14.55,14.58,14.55,14.58,23400.0
2009-04-14 10:50:00,14.57,14.57,14.51,14.52,41100.0,14.57,14.57,14.51,14.52,41100.0
2009-04-14 11:00:00,14.51,14.51,14.46,14.49,61800.0,14.51,14.51,14.46,14.49,61800.0
2009-04-14 11:10:00,14.48,14.49,14.47,14.49,53700.0,14.48,14.49,14.47,14.49,53700.0
2009-04-14 11:20:00,14.49,14.49,14.47,14.47,50100.0,14.49,14.49,14.47,14.47,50100.0
2009-04-14 11:30:00,14.46,14.49,14.46,14.46,33600.0,14.46,14.49,14.46,14.46,33600.0
2009-04-14 11:40:00,14.46,14.47,14.41,14.42,64500.0,14.46,14.47,14.41,14.42,64500.0
2009-04-14 11:50:00,14.43,14.43,14.41,14.42,41100.0,14.43,14.43,14.41,14.42,41100.0
2009-04-14 12:00:00,14.42,14.42,14.4,14.41,109800.0,14.42,14.42,14.4,14.41,109800.0
2009-04-14 12:10:00,14.41,14.42,14.4,14.41,55200.0,14.41,14.42,14.4,14.41,55200.0
2009-04-14 12:20:00,14.41,14.43,14.4,14.43,63900.0,14.41,14.43,14.4,14.43,63900.0
2009-04-14 12:30:00,14.43,14.43,14.42,14.43,50700.0,14.43,14.43,14.42,14.43,50700.0
2009-04-14 12:40:00,14.43,14.43,14.34,14.35,59400.0,14.43,14.43,14.34,14.35,59400.0
2009-04-14 12:50:00,14.35,14.38,14.34,14.36,88800.0,14.35,14.38,14.34,14.36,88800.0
2009-04-14 13:00:00,14.35,14.36,14.34,14.35,81000.0,14.35,14.36,14.34,14.35,81000.0
2009-04-14 13:10:00,14.35,14.36,14.3,14.31,121500.0,14.35,14.36,14.3,14.31,121500.0
2009-04-14 13:20:00,14.31,14.32,14.31,14.32,83400.0,14.31,14.32,14.31,14.32,83400.0
2009-04-14 13:30:00,14.33,14.35,14.32,14.32,45000.0,14.33,14.35,14.32,14.32,45000.0
2009-04-14 13:40:00,14.32,14.33,14.31,14.31,39900.0,14.32,14.33,14.31,14.31,39900.0
2009-04-14 13:50:00,14.32,14.34,14.31,14.34,36300.0,14.32,14.34,14.31,14.34,36300.0
2009-04-14 14:00:00,14.34,14.34,14.31,14.33,48900.0,14.34,14.34,14.31,14.33,48900.0
2009-04-14 14:10:00,14.33,14.34,14.31,14.33,83400.0,14.33,14.34,14.31,14.33,83400.0
2009-04-14 14:20:00,14.32,14.35,14.32,14.35,52200.0,14.32,14.35,14.32,14.35,52200.0
2009-04-14 14:30:00,14.35,14.35,14.33,14.33,49500.0,14.35,14.35,14.33,14.33,49500.0
2009-04-14 14:40:00,14.34,14.36,14.33,14.35,51300.0,14.34,14.36,14.33,14.35,51300.0
2009-04-14 14:50:00,14.35,14.36,14.32,14.34,151200.0,14.35,14.36,14.32,14.34,151200.0
2009-04-14 15:00:00,14.35,14.37,14.32,14.32,51000.0,14.35,14.37,14.32,14.32,51000.0
2009-04-14 15:10:00,14.32,14.35,14.3,14.35,93000.0,14.32,14.35,14.3,14.35,93000.0
2009-04-14 15:20:00,14.34,14.34,14.3,14.33,67500.0,14.34,14.34,14.3,14.33,67500.0
2009-04-14 15:30:00,14.33,14.39,14.33,14.35,84600.0,14.33,14.39,14.33,14.35,84600.0
2009-04-14 15:40:00,14.36,14.39,14.34,14.36,142200.0,14.36,14.39,14.34,14.36,142200.0
2009-04-14 15:50:00,14.36,14.38,14.32,14.35,256800.0,14.36,14.38,14.32,14.35,256800.0
2009-04-15 09:30:00,14.43,14.51,14.15,14.22,246600.0,14.43,14.51,14.15,14.22,246600.0
2009-04-15 09:40:00,14.22,14.27,14.17,14.17,209400.0,14.22,14.27,14.17,14.17,209400.0
2009-04-15 09:50:00,14.17,14.23,14.16,14.21,360300.0,14.17,14.23,14.16,14.21,360300.0
2009-04-15 10:00:00,14.21,14.26,14.17,14.19,198000.0,14.21,14.26,14.17,14.19,198000.0
2009-04-15 10:10:00,14.19,14.2,14.11,14.13,192600.0,14.19,14.2,14.11,14.13,192600.0
2009-04-15 10:20:00,14.13,14.15,14.07,14.09,257700.0,14.13,14.15,14.07,14.09,257700.0
2009-04-15 10:30:00,14.09,14.1,14.05,14.06,105000.0,14.09,14.1,14.05,14.06,105000.0
2009-04-15 10:40:00,14.06,14.07,13.99,14.0,231000.0,14.06,14.07,13.99,14.0,231000.0
2009-04-15 10:50:00,14.0,14.0,13.92,13.93,258900.0,14.0,14.0,13.92,13.93,258900.0
2009-04-15 11:00:00,13.94,13.97,13.92,13.93,250200.0,13.94,13.97,13.92,13.93,250200.0
2009-04-15 11:10:00,13.94,13.97,13.93,13.93,120600.0,13.94,13.97,13.93,13.93,120600.0
2009-04-15 11:20:00,13.93,13.95,13.93,13.93,133200.0,13.93,13.95,13.93,13.93,133200.0
2009-04-15 11:30:00,13.93,13.98,13.93,13.97,105600.0,13.93,13.98,13.93,13.97,105600.0
2009-04-15 11:40:00,13.97,13.98,13.95,13.97,77700.0,13.97,13.98,13.95,13.97,77700.0
2009-04-15 11:50:00,13.98,13.98,13.92,13.92,297600.0,13.98,13.98,13.92,13.92,297600.0
2009-04-15 12:00:00,13.92,13.99,13.92,13.99,87900.0,13.92,13.99,13.92,13.99,87900.0
2009-04-15 12:10:00,13.99,14.05,13.99,14.04,154200.0,13.99,14.05,13.99,14.04,154200.0
2009-04-15 12:20:00,14.04,14.08,14.04,14.07,67800.0,14.04,14.08,14.04,14.07,67800.0
2009-04-15 12:30:00,14.07,14.08,14.04,14.07,36600.0,14.07,14.08,14.04,14.07,36600.0
2009-04-15 12:40:00,14.06,14.09,14.03,14.03,54900.0,14.06,14.09,14.03,14.03,54900.0
2009-04-15 12:50:00,14.03,14.06,14.03,14.06,108600.0,14.03,14.06,14.03,14.06,108600.0
2009-04-15 13:00:00,14.06,14.09,14.06,14.08,121800.0,14.06,14.09,14.06,14.08,121800.0
2009-04-15 13:10:00,14.08,14.11,14.07,14.08,39000.0,14.08,14.11,14.07,14.08,39000.0
2009-04-15 13:20:00,14.08,14.1,14.08,14.09,41400.0,14.08,14.1,14.08,14.09,41400.0
2009-04-15 13:30:00,14.09,14.09,14.09,14.09,51900.0,14.09,14.09,14.09,14.09,51900.0
2009-04-15 13:40:00,14.09,14.09,14.06,14.06,181800.0,14.09,14.09,14.06,14.06,181800.0
2009-04-15 13:50:00,14.06,14.07,14.05,14.06,89700.0,14.06,14.07,14.05,14.06,89700.0
2009-04-15 14:00:00,14.06,14.07,14.05,14.07,77700.0,14.06,14.07,14.05,14.07,77700.0
2009-04-15 14:10:00,14.07,14.09,14.03,14.04,445800.0,14.07,14.09,14.03,14.04,445800.0
2009-04-15 14:20:00,14.04,14.05,14.02,14.02,102600.0,14.04,14.05,14.02,14.02,102600.0
2009-04-15 14:30:00,14.02,14.04,14.01,14.02,145800.0,14.02,14.04,14.01,14.02,145800.0
2009-04-15 14:40:00,14.02,14.08,14.01,14.08,149100.0,14.02,14.08,14.01,14.08,149100.0
2009-04-15 14:50:00,14.08,14.09,14.05,14.06,144900.0,14.08,14.09,14.05,14.06,144900.0
2009-04-15 15:00:00,14.06,14.1,14.05,14.08,280200.0,14.06,14.1,14.05,14.08,280200.0
2009-04-15 15:10:00,14.08,14.13,14.08,14.11,111900.0,14.08,14.13,14.08,14.11,111900.0
2009-04-15 15:20:00,14.11,14.11,14.07,14.11,135600.0,14.11,14.11,14.07,14.11,135600.0
2009-04-15 15:30:00,14.11,14.16,14.09,14.14,167100.0,14.11,14.16,14.09,14.14,167100.0
2009-04-15 15:40:00,14.15,14.2,14.15,14.19,156900.0,14.15,14.2,14.15,14.19,156900.0
2009-04-15 15:50:00,14.19,14.27,14.18,14.21,496200.0,14.19,14.27,14.18,14.21,496200.0
2009-04-16 09:30:00,14.13,14.32,14.13,14.26,115500.0,14.13,14.32,14.13,14.26,115500.0
2009-04-16 09:40:00,14.25,14.27,14.19,14.27,42300.0,14.25,14.27,14.19,14.27,42300.0
2009-04-16 09:50:00,14.27,14.36,14.27,14.36,47400.0,14.27,14.36,14.27,14.36,47400.0
2009-04-16 10:00:00,14.37,14.4,14.3,14.34,106800.0,14.37,14.4,14.3,14.34,106800.0
2009-04-16 10:10:00,14.34,14.39,14.34,14.39,54600.0,14.34,14.39,14.34,14.39,54600.0
2009-04-16 10:20:00,14.39,14.4,14.37,14.39,36600.0,14.39,14.4,14.37,14.39,36600.0
2009-04-16 10:30:00,14.4,14.4,14.37,14.4,54600.0,14.4,14.4,14.37,14.4,54600.0
2009-04-16 10:40:00,14.4,14.41,14.36,14.36,55800.0,14.4,14.41,14.36,14.36,55800.0
2009-04-16 10:50:00,14.37,14.38,14.3,14.3,108000.0,14.37,14.38,14.3,14.3,108000.0
2009-04-16 11:00:00,14.3,14.31,14.23,14.24,140100.0,14.3,14.31,14.23,14.24,140100.0
2009-04-16 11:10:00,14.24,14.34,14.24,14.34,78600.0,14.24,14.34,14.24,14.34,78600.0
2009-04-16 11:20:00,14.34,14.36,14.32,14.36,93600.0,14.34,14.36,14.32,14.36,93600.0
2009-04-16 11:30:00,14.36,14.39,14.34,14.37,75900.0,14.36,14.39,14.34,14.37,75900.0
2009-04-16 11:40:00,14.38,14.41,14.37,14.39,75300.0,14.38,14.41,14.37,14.39,75300.0
2009-04-16 11:50:00,14.38,14.41,14.35,14.35,61200.0,14.38,14.41,14.35,14.35,61200.0
2009-04-16 12:00:00,14.35,14.36,14.35,14.35,32400.0,14.35,14.36,14.35,14.35,32400.0
2009-04-16 12:10:00,14.36,14.4,14.35,14.4,111900.0,14.36,14.4,14.35,14.4,111900.0
2009-04-16 12:20:00,14.4,14.41,14.36,14.4,124800.0,14.4,14.41,14.36,14.4,124800.0
2009-04-16 12:30:00,14.4,14.46,14.4,14.46,90900.0,14.4,14.46,14.4,14.46,90900.0
2009-04-16 12:40:00,14.46,14.47,14.42,14.43,66600.0,14.46,14.47,14.42,14.43,66600.0
2009-04-16 12:50:00,14.43,14.43,14.42,14.43,87300.0,14.43,14.43,14.42,14.43,87300.0
2009-04-16 13:00:00,14.42,14.43,14.42,14.43,38700.0,14.42,14.43,14.42,14.43,38700.0
2009-04-16 13:10:00,14.42,14.43,14.39,14.39,145500.0,14.42,14.43,14.39,14.39,145500.0
2009-04-16 13:20:00,14.4,14.4,14.39,14.4,79200.0,14.4,14.4,14.39,14.4,79200.0
2009-04-16 13:30:00,14.4,14.4,14.38,14.39,56400.0,14.4,14.4,14.38,14.39,56400.0
2009-04-16 13:40:00,14.38,14.43,14.38,14.41,34200.0,14.38,14.43,14.38,14.41,34200.0
2009-04-16 13:50:00,14.41,14.46,14.41,14.45,171000.0,14.41,14.46,14.41,14.45,171000.0
2009-04-16 14:00:00,14.45,14.45,14.42,14.43,92100.0,14.45,14.45,14.42,14.43,92100.0
2009-04-16 14:10:00,14.44,14.46,14.43,14.44,44700.0,14.44,14.46,14.43,14.44,44700.0
2009-04-16 14:20:00,14.44,14.45,14.42,14.44,36300.0,14.44,14.45,14.42,14.44,36300.0
2009-04-16 14:30:00,14.44,14.51,14.44,14.51,51600.0,14.44,14.51,14.44,14.51,51600.0
2009-04-16 14:40:00,14.51,14.54,14.51,14.54,116400.0,14.51,14.54,14.51,14.54,116400.0
2009-04-16 14:50:00,14.53,14.62,14.53,14.58,116100.0,14.53,14.62,14.53,14.58,116100.0
2009-04-16 15:00:00,14.58,14.6,14.53,14.58,148200.0,14.58,14.6,14.53,14.58,148200.0
2009-04-16 15:10:00,14.58,14.61,14.58,14.58,53400.0,14.58,14.61,14.58,14.58,53400.0
2009-04-16 15:20:00,14.59,14.61,14.54,14.56,99000.0,14.59,14.61,14.54,14.56,99000.0
2009-04-16 15:30:00,14.56,14.59,14.55,14.59,132000.0,14.56,14.59,14.55,14.59,132000.0
2009-04-16 15:40:00,14.59,14.59,14.5,14.54,294000.0,14.59,14.59,14.5,14.54,294000.0
2009-04-16 15:50:00,14.54,14.57,14.47,14.53,341100.0,14.54,14.57,14.47,14.53,341100.0
2009-04-17 09:30:00,14.53,14.6,14.3,14.32,185100.0,14.53,14.6,14.3,14.32,185100.0
2009-04-17 09:40:00,14.31,14.34,14.28,14.31,114000.0,14.31,14.34,14.28,14.31,114000.0
2009-04-17 09:50:00,14.31,14.31,14.19,14.29,335400.0,14.31,14.31,14.19,14.29,335400.0
2009-04-17 10:00:00,14.29,14.3,14.27,14.28,134100.0,14.29,14.3,14.27,14.28,134100.0
2009-04-17 10:10:00,14.28,14.29,14.26,14.28,247800.0,14.28,14.29,14.26,14.28,247800.0
2009-04-17 10:20:00,14.28,14.28,14.28,14.28,40500.0,14.28,14.28,14.28,14.28,40500.0
2009-04-17 10:30:00,14.28,14.28,14.28,14.28,39300.0,14.28,14.28,14.28,14.28,39300.0
2009-04-17 10:40:00,14.28,14.28,14.28,14.28,242100.0,14.28,14.28,14.28,14.28,242100.0
2009-04-17 10:50:00,14.28,14.28,14.28,14.28,72900.0,14.28,14.28,14.28,14.28,72900.0
2009-04-17 11:00:00,14.28,14.28,14.23,14.27,235500.0,14.28,14.28,14.23,14.27,235500.0
2009-04-17 11:10:00,14.27,14.3,14.27,14.27,168600.0,14.27,14.3,14.27,14.27,168600.0
2009-04-17 11:20:00,14.27,14.3,14.27,14.3,115500.0,14.27,14.3,14.27,14.3,115500.0
2009-04-17 11:30:00,14.29,14.33,14.27,14.31,133200.0,14.29,14.33,14.27,14.31,133200.0
2009-04-17 11:40:00,14.31,14.35,14.3,14.31,96300.0,14.31,14.35,14.3,14.31,96300.0
2009-04-17 11:50:00,14.31,14.31,14.3,14.3,47100.0,14.31,14.31,14.3,14.3,47100.0
2009-04-17 12:00:00,14.31,14.32,14.31,14.31,37200.0,14.31,14.32,14.31,14.31,37200.0
2009-04-17 12:10:00,14.31,14.32,14.3,14.3,75300.0,14.31,14.32,14.3,14.3,75300.0
2009-04-17 12:20:00,14.3,14.35,14.29,14.35,296100.0,14.3,14.35,14.29,14.35,296100.0
2009-04-17 12:30:00,14.34,14.35,14.32,14.32,138300.0,14.34,14.35,14.32,14.32,138300.0
2009-04-17 12:40:00,14.32,14.34,14.32,14.33,79500.0,14.32,14.34,14.32,14.33,79500.0
2009-04-17 12:50:00,14.34,14.34,14.33,14.33,42600.0,14.34,14.34,14.33,14.33,42600.0
2009-04-17 13:00:00,14.33,14.33,14.31,14.31,347100.0,14.33,14.33,14.31,14.31,347100.0
2009-04-17 13:10:00,14.31,14.33,14.28,14.29,85200.0,14.31,14.33,14.28,14.29,85200.0
2009-04-17 13:20:00,14.29,14.3,14.27,14.27,70200.0,14.29,14.3,14.27,14.27,70200.0
2009-04-17 13:30:00,14.27,14.32,14.27,14.29,134100.0,14.27,14.32,14.27,14.29,134100.0
2009-04-17 13:40:00,14.29,14.32,14.28,14.3,93000.0,14.29,14.32,14.28,14.3,93000.0
2009-04-17 13:50:00,14.3,14.32,14.29,14.3,90300.0,14.3,14.32,14.29,14.3,90300.0
2009-04-17 14:00:00,14.3,14.31,14.28,14.28,82500.0,14.3,14.31,14.28,14.28,82500.0
2009-04-17 14:10:00,14.29,14.29,14.26,14.28,71700.0,14.29,14.29,14.26,14.28,71700.0
2009-04-17 14:20:00,14.28,14.28,14.27,14.27,59700.0,14.28,14.28,14.27,14.27,59700.0
2009-04-17 14:30:00,14.27,14.29,14.27,14.28,53400.0,14.27,14.29,14.27,14.28,53400.0
2009-04-17 14:40:00,14.28,14.3,14.27,14.27,121800.0,14.28,14.3,14.27,14.27,121800.0
2009-04-17 14:50:00,14.27,14.27,14.24,14.24,67500.0,14.27,14.27,14.24,14.24,67500.0
2009-04-17 15:00:00,14.24,14.28,14.24,14.27,84300.0,14.24,14.28,14.24,14.27,84300.0
2009-04-17 15:10:00,14.27,14.29,14.27,14.28,333000.0,14.27,14.29,14.27,14.28,333000.0
2009-04-17 15:20:00,14.28,14.32,14.27,14.28,226500.0,14.28,14.32,14.27,14.28,226500.0
2009-04-17 15:30:00,14.28,14.29,14.23,14.23,141000.0,14.28,14.29,14.23,14.23,141000.0
2009-04-17 15:40:00,14.23,14.28,14.23,14.25,373200.0,14.23,14.28,14.23,14.25,373200.0
2009-04-17 15:50:00,14.25,14.25,14.21,14.22,659100.0,14.25,14.25,14.21,14.22,659100.0
2009-04-20 09:30:00,14.21,14.25,14.12,14.16,177900.0,14.21,14.25,14.12,14.16,177900.0
2009-04-20 09:40:00,14.16,14.17,14.13,14.14,111300.0,14.16,14.17,14.13,14.14,111300.0
2009-04-20 09:50:00,14.14,14.17,14.11,14.16,103800.0,14.14,14.17,14.11,14.16,103800.0
2009-04-20 10:00:00,14.16,14.22,14.15,14.22,96300.0,14.16,14.22,14.15,14.22,96300.0
2009-04-20 10:10:00,14.22,14.23,14.11,14.14,124500.0,14.22,14.23,14.11,14.14,124500.0
2009-04-20 10:20:00,14.14,14.14,14.08,14.12,72000.0,14.14,14.14,14.08,14.12,72000.0
2009-04-20 10:30:00,14.13,14.22,14.13,14.22,130200.0,14.13,14.22,14.13,14.22,130200.0
2009-04-20 10:40:00,14.21,14.21,14.15,14.15,63900.0,14.21,14.21,14.15,14.15,63900.0
2009-04-20 10:50:00,14.15,14.21,14.14,14.2,171900.0,14.15,14.21,14.14,14.2,171900.0
2009-04-20 11:00:00,14.2,14.21,14.17,14.19,59400.0,14.2,14.21,14.17,14.19,59400.0
2009-04-20 11:10:00,14.19,14.24,14.19,14.23,124500.0,14.19,14.24,14.19,14.23,124500.0
2009-04-20 11:20:00,14.23,14.29,14.23,14.29,90900.0,14.23,14.29,14.23,14.29,90900.0
2009-04-20 11:30:00,14.28,14.28,14.24,14.25,86700.0,14.28,14.28,14.24,14.25,86700.0
2009-04-20 11:40:00,14.25,14.27,14.24,14.26,73500.0,14.25,14.27,14.24,14.26,73500.0
2009-04-20 11:50:00,14.26,14.28,14.25,14.26,69300.0,14.26,14.28,14.25,14.26,69300.0
2009-04-20 12:00:00,14.26,14.26,14.24,14.25,42900.0,14.26,14.26,14.24,14.25,42900.0
2009-04-20 12:10:00,14.25,14.3,14.24,14.29,44100.0,14.25,14.3,14.24,14.29,44100.0
2009-04-20 12:20:00,14.3,14.38,14.29,14.34,200700.0,14.3,14.38,14.29,14.34,200700.0
2009-04-20 12:30:00,14.34,14.34,14.32,14.32,51900.0,14.34,14.34,14.32,14.32,51900.0
2009-04-20 12:40:00,14.32,14.36,14.32,14.35,44400.0,14.32,14.36,14.32,14.35,44400.0
2009-04-20 12:50:00,14.34,14.35,14.33,14.35,40800.0,14.34,14.35,14.33,14.35,40800.0
2009-04-20 13:00:00,14.35,14.35,14.34,14.34,24900.0,14.35,14.35,14.34,14.34,24900.0
2009-04-20 13:10:00,14.34,14.34,14.32,14.32,109500.0,14.34,14.34,14.32,14.32,109500.0
2009-04-20 13:20:00,14.32,14.34,14.32,14.34,95700.0,14.32,14.34,14.32,14.34,95700.0
2009-04-20 13:30:00,14.34,14.35,14.34,14.34,93600.0,14.34,14.35,14.34,14.34,93600.0
2009-04-20 13:40:00,14.34,14.38,14.34,14.36,112800.0,14.34,14.38,14.34,14.36,112800.0
2009-04-20 13:50:00,14.36,14.38,14.36,14.37,113700.0,14.36,14.38,14.36,14.37,113700.0
2009-04-20 14:00:00,14.36,14.36,14.27,14.31,176700.0,14.36,14.36,14.27,14.31,176700.0
2009-04-20 14:10:00,14.31,14.34,14.27,14.34,67500.0,14.31,14.34,14.27,14.34,67500.0
2009-04-20 14:20:00,14.33,14.39,14.33,14.39,57000.0,14.33,14.39,14.33,14.39,57000.0
2009-04-20 14:30:00,14.39,14.4,14.38,14.39,133500.0,14.39,14.4,14.38,14.39,133500.0
2009-04-20 14:40:00,14.39,14.44,14.39,14.41,99300.0,14.39,14.44,14.39,14.41,99300.0
2009-04-20 14:50:00,14.41,14.42,14.38,14.4,143700.0,14.41,14.42,14.38,14.4,143700.0
2009-04-20 15:00:00,14.4,14.4,14.35,14.37,141300.0,14.4,14.4,14.35,14.37,141300.0
2009-04-20 15:10:00,14.37,14.41,14.36,14.39,123600.0,14.37,14.41,14.36,14.39,123600.0
2009-04-20 15:20:00,14.39,14.43,14.38,14.43,115800.0,14.39,14.43,14.38,14.43,115800.0
2009-04-20 15:30:00,14.43,14.48,14.43,14.45,213300.0,14.43,14.48,14.43,14.45,213300.0
2009-04-20 15:40:00,14.44,14.49,14.44,14.48,239100.0,14.44,14.49,14.44,14.48,239100.0
2009-04-20 15:50:00,14.47,14.47,14.42,14.43,416700.0,14.47,14.47,14.42,14.43,416700.0
2009-04-21 09:30:00,14.45,14.54,14.4,14.42,122700.0,14.45,14.54,14.4,14.42,122700.0
2009-04-21 09:40:00,14.42,14.45,14.35,14.37,155700.0,14.42,14.45,14.35,14.37,155700.0
2009-04-21 09:50:00,14.37,14.4,14.32,14.34,124500.0,14.37,14.4,14.32,14.34,124500.0
2009-04-21 10:00:00,14.33,14.35,14.24,14.25,177600.0,14.33,14.35,14.24,14.25,177600.0
2009-04-21 10:10:00,14.26,14.26,14.13,14.14,188700.0,14.26,14.26,14.13,14.14,188700.0
2009-04-21 10:20:00,14.14,14.2,14.13,14.18,125100.0,14.14,14.2,14.13,14.18,125100.0
2009-04-21 10:30:00,14.18,14.23,14.16,14.23,118500.0,14.18,14.23,14.16,14.23,118500.0
2009-04-21 10:40:00,14.23,14.24,14.18,14.19,91800.0,14.23,14.24,14.18,14.19,91800.0
2009-04-21 10:50:00,14.18,14.25,14.18,14.22,72000.0,14.18,14.25,14.18,14.22,72000.0
2009-04-21 11:00:00,14.23,14.26,14.21,14.24,96000.0,14.23,14.26,14.21,14.24,96000.0
2009-04-21 11:10:00,14.24,14.29,14.24,14.29,37500.0,14.24,14.29,14.24,14.29,37500.0
2009-04-21 11:20:00,14.29,14.3,14.23,14.27,424200.0,14.29,14.3,14.23,14.27,424200.0
2009-04-21 11:30:00,14.27,14.29,14.24,14.24,153000.0,14.27,14.29,14.24,14.24,153000.0
2009-04-21 11:40:00,14.24,14.27,14.24,14.25,84900.0,14.24,14.27,14.24,14.25,84900.0
2009-04-21 11:50:00,14.25,14.25,14.19,14.19,135600.0,14.25,14.25,14.19,14.19,135600.0
2009-04-21 12:00:00,14.19,14.2,14.15,14.17,189600.0,14.19,14.2,14.15,14.17,189600.0
2009-04-21 12:10:00,14.17,14.21,14.13,14.14,122400.0,14.17,14.21,14.13,14.14,122400.0
2009-04-21 12:20:00,14.13,14.16,14.13,14.13,137700.0,14.13,14.16,14.13,14.13,137700.0
2009-04-21 12:30:00,14.13,14.14,14.1,14.11,267600.0,14.13,14.14,14.1,14.11,267600.0
2009-04-21 12:40:00,14.11,14.12,14.07,14.09,68100.0,14.11,14.12,14.07,14.09,68100.0
2009-04-21 12:50:00,14.09,14.14,14.09,14.1,65700.0,14.09,14.14,14.09,14.1,65700.0
2009-04-21 13:00:00,14.1,14.14,14.09,14.14,38100.0,14.1,14.14,14.09,14.14,38100.0
2009-04-21 13:10:00,14.13,14.17,14.13,14.15,64800.0,14.13,14.17,14.13,14.15,64800.0
2009-04-21 13:20:00,14.15,14.19,14.15,14.18,45300.0,14.15,14.19,14.15,14.18,45300.0
2009-04-21 13:30:00,14.17,14.17,14.16,14.17,39900.0,14.17,14.17,14.16,14.17,39900.0
2009-04-21 13:40:00,14.17,14.19,14.17,14.17,43200.0,14.17,14.19,14.17,14.17,43200.0
2009-04-21 13:50:00,14.17,14.19,14.17,14.18,45900.0,14.17,14.19,14.17,14.18,45900.0
2009-04-21 14:00:00,14.18,14.2,14.16,14.17,73800.0,14.18,14.2,14.16,14.17,73800.0
2009-04-21 14:10:00,14.17,14.18,14.17,14.17,54300.0,14.17,14.18,14.17,14.17,54300.0
2009-04-21 14:20:00,14.17,14.18,14.16,14.18,87900.0,14.17,14.18,14.16,14.18,87900.0
2009-04-21 14:30:00,14.18,14.21,14.17,14.21,70200.0,14.18,14.21,14.17,14.21,70200.0
2009-04-21 14:40:00,14.21,14.25,14.2,14.25,132900.0,14.21,14.25,14.2,14.25,132900.0
2009-04-21 14:50:00,14.25,14.25,14.23,14.25,117900.0,14.25,14.25,14.23,14.25,117900.0
2009-04-21 15:00:00,14.25,14.35,14.25,14.35,111600.0,14.25,14.35,14.25,14.35,111600.0
2009-04-21 15:10:00,14.35,14.39,14.33,14.34,300900.0,14.35,14.39,14.33,14.34,300900.0
2009-04-21 15:20:00,14.33,14.34,14.3,14.32,221400.0,14.33,14.34,14.3,14.32,221400.0
2009-04-21 15:30:00,14.31,14.32,14.27,14.3,96900.0,14.31,14.32,14.27,14.3,96900.0
2009-04-21 15:40:00,14.31,14.34,14.28,14.32,206700.0,14.31,14.34,14.28,14.32,206700.0
2009-04-21 15:50:00,14.32,14.35,14.32,14.33,582600.0,14.32,14.35,14.32,14.33,582600.0
2009-04-22 09:30:00,14.21,14.31,14.14,14.3,41100.0,14.21,14.31,14.14,14.3,41100.0
2009-04-22 09:40:00,14.29,14.31,14.26,14.26,37800.0,14.29,14.31,14.26,14.26,37800.0
2009-04-22 09:50:00,14.25,14.4,14.24,14.4,42900.0,14.25,14.4,14.24,14.4,42900.0
2009-04-22 10:00:00,14.4,14.6,14.4,14.57,414000.0,14.4,14.6,14.4,14.57,414000.0
2009-04-22 10:10:00,14.57,14.61,14.55,14.61,84600.0,14.57,14.61,14.55,14.61,84600.0
2009-04-22 10:20:00,14.61,14.72,14.61,14.61,234300.0,14.61,14.72,14.61,14.61,234300.0
2009-04-22 10:30:00,14.61,14.73,14.6,14.68,133200.0,14.61,14.73,14.6,14.68,133200.0
2009-04-22 10:40:00,14.68,14.78,14.65,14.77,117300.0,14.68,14.78,14.65,14.77,117300.0
2009-04-22 10:50:00,14.77,14.83,14.77,14.81,177600.0,14.77,14.83,14.77,14.81,177600.0
2009-04-22 11:00:00,14.81,14.83,14.77,14.8,92100.0,14.81,14.83,14.77,14.8,92100.0
2009-04-22 11:10:00,14.8,14.8,14.75,14.77,80700.0,14.8,14.8,14.75,14.77,80700.0
2009-04-22 11:20:00,14.78,14.89,14.76,14.89,57900.0,14.78,14.89,14.76,14.89,57900.0
2009-04-22 11:30:00,14.9,14.91,14.82,14.84,41100.0,14.9,14.91,14.82,14.84,41100.0
2009-04-22 11:40:00,14.85,14.89,14.84,14.87,57000.0,14.85,14.89,14.84,14.87,57000.0
2009-04-22 11:50:00,14.87,14.87,14.82,14.84,51300.0,14.87,14.87,14.82,14.84,51300.0
2009-04-22 12:00:00,14.83,14.87,14.83,14.85,46200.0,14.83,14.87,14.83,14.85,46200.0
2009-04-22 12:10:00,14.85,14.86,14.8,14.82,81600.0,14.85,14.86,14.8,14.82,81600.0
2009-04-22 12:20:00,14.81,14.81,14.75,14.77,108600.0,14.81,14.81,14.75,14.77,108600.0
2009-04-22 12:30:00,14.76,14.76,14.69,14.7,90300.0,14.76,14.76,14.69,14.7,90300.0
2009-04-22 12:40:00,14.7,14.7,14.6,14.61,147600.0,14.7,14.7,14.6,14.61,147600.0
2009-04-22 12:50:00,14.61,14.62,14.57,14.61,90600.0,14.61,14.62,14.57,14.61,90600.0
2009-04-22 13:00:00,14.61,14.62,14.59,14.61,51000.0,14.61,14.62,14.59,14.61,51000.0
2009-04-22 13:10:00,14.61,14.67,14.59,14.64,50400.0,14.61,14.67,14.59,14.64,50400.0
2009-04-22 13:20:00,14.64,14.67,14.63,14.66,28200.0,14.64,14.67,14.63,14.66,28200.0
2009-04-22 13:30:00,14.66,14.72,14.65,14.68,48000.0,14.66,14.72,14.65,14.68,48000.0
2009-04-22 13:40:00,14.68,14.73,14.68,14.73,28200.0,14.68,14.73,14.68,14.73,28200.0
2009-04-22 13:50:00,14.73,14.74,14.65,14.69,41400.0,14.73,14.74,14.65,14.69,41400.0
2009-04-22 14:00:00,14.69,14.7,14.67,14.69,27600.0,14.69,14.7,14.67,14.69,27600.0
2009-04-22 14:10:00,14.69,14.73,14.68,14.73,39000.0,14.69,14.73,14.68,14.73,39000.0
2009-04-22 14:20:00,14.73,14.74,14.72,14.73,33300.0,14.73,14.74,14.72,14.73,33300.0
2009-04-22 14:30:00,14.73,14.77,14.73,14.74,62400.0,14.73,14.77,14.73,14.74,62400.0
2009-04-22 14:40:00,14.74,14.78,14.74,14.77,71400.0,14.74,14.78,14.74,14.77,71400.0
2009-04-22 14:50:00,14.77,14.79,14.72,14.73,102300.0,14.77,14.79,14.72,14.73,102300.0
2009-04-22 15:00:00,14.72,14.74,14.68,14.74,222000.0,14.72,14.74,14.68,14.74,222000.0
2009-04-22 15:10:00,14.74,14.76,14.63,14.65,238500.0,14.74,14.76,14.63,14.65,238500.0
2009-04-22 15:20:00,14.65,14.68,14.65,14.66,108600.0,14.65,14.68,14.65,14.66,108600.0
2009-04-22 15:30:00,14.66,14.68,14.61,14.64,133200.0,14.66,14.68,14.61,14.64,133200.0
2009-04-22 15:40:00,14.64,14.66,14.56,14.6,229800.0,14.64,14.66,14.56,14.6,229800.0
2009-04-22 15:50:00,14.6,14.62,14.5,14.5,240600.0,14.6,14.62,14.5,14.5,240600.0
2009-04-23 09:30:00,14.37,14.54,14.37,14.53,72300.0,14.37,14.54,14.37,14.53,72300.0
2009-04-23 09:40:00,14.53,14.55,14.46,14.52,76200.0,14.53,14.55,14.46,14.52,76200.0
2009-04-23 09:50:00,14.53,14.56,14.47,14.48,128700.0,14.53,14.56,14.47,14.48,128700.0
2009-04-23 10:00:00,14.48,14.48,14.36,14.37,113400.0,14.48,14.48,14.36,14.37,113400.0
2009-04-23 10:10:00,14.37,14.41,14.37,14.39,108600.0,14.37,14.41,14.37,14.39,108600.0
2009-04-23 10:20:00,14.39,14.44,14.38,14.43,104700.0,14.39,14.44,14.38,14.43,104700.0
2009-04-23 10:30:00,14.42,14.45,14.37,14.44,180300.0,14.42,14.45,14.37,14.44,180300.0
2009-04-23 10:40:00,14.44,14.44,14.34,14.35,51000.0,14.44,14.44,14.34,14.35,51000.0
2009-04-23 10:50:00,14.35,14.35,14.28,14.31,201300.0,14.35,14.35,14.28,14.31,201300.0
2009-04-23 11:00:00,14.3,14.39,14.3,14.37,83700.0,14.3,14.39,14.3,14.37,83700.0
2009-04-23 11:10:00,14.36,14.36,14.28,14.31,187500.0,14.36,14.36,14.28,14.31,187500.0
2009-04-23 11:20:00,14.3,14.35,14.26,14.27,126000.0,14.3,14.35,14.26,14.27,126000.0
2009-04-23 11:30:00,14.27,14.32,14.27,14.3,191700.0,14.27,14.32,14.27,14.3,191700.0
2009-04-23 11:40:00,14.3,14.35,14.28,14.31,64800.0,14.3,14.35,14.28,14.31,64800.0
2009-04-23 11:50:00,14.31,14.31,14.22,14.22,69600.0,14.31,14.31,14.22,14.22,69600.0
2009-04-23 12:00:00,14.22,14.31,14.22,14.31,70200.0,14.22,14.31,14.22,14.31,70200.0
2009-04-23 12:10:00,14.31,14.35,14.31,14.34,78900.0,14.31,14.35,14.31,14.34,78900.0
2009-04-23 12:20:00,14.34,14.37,14.33,14.35,55800.0,14.34,14.37,14.33,14.35,55800.0
2009-04-23 12:30:00,14.35,14.35,14.27,14.33,104700.0,14.35,14.35,14.27,14.33,104700.0
2009-04-23 12:40:00,14.34,14.39,14.34,14.37,27300.0,14.34,14.39,14.34,14.37,27300.0
2009-04-23 12:50:00,14.38,14.38,14.34,14.34,24300.0,14.38,14.38,14.34,14.34,24300.0
2009-04-23 13:00:00,14.35,14.4,14.35,14.36,17400.0,14.35,14.4,14.35,14.36,17400.0
2009-04-23 13:10:00,14.36,14.39,14.32,14.36,45900.0,14.36,14.39,14.32,14.36,45900.0
2009-04-23 13:20:00,14.37,14.44,14.36,14.43,50400.0,14.37,14.44,14.36,14.43,50400.0
2009-04-23 13:30:00,14.4,14.4,14.36,14.36,37500.0,14.4,14.4,14.36,14.36,37500.0
2009-04-23 13:40:00,14.35,14.36,14.29,14.29,180000.0,14.35,14.36,14.29,14.29,180000.0
2009-04-23 13:50:00,14.29,14.32,14.26,14.32,24000.0,14.29,14.32,14.26,14.32,24000.0
2009-04-23 14:00:00,14.31,14.32,14.26,14.28,45000.0,14.31,14.32,14.26,14.28,45000.0
2009-04-23 14:10:00,14.27,14.27,14.24,14.24,78300.0,14.27,14.27,14.24,14.24,78300.0
2009-04-23 14:20:00,14.24,14.26,14.21,14.23,246600.0,14.24,14.26,14.21,14.23,246600.0
2009-04-23 14:30:00,14.23,14.25,14.22,14.25,119100.0,14.23,14.25,14.22,14.25,119100.0
2009-04-23 14:40:00,14.25,14.3,14.25,14.26,92400.0,14.25,14.3,14.25,14.26,92400.0
2009-04-23 14:50:00,14.26,14.26,14.2,14.21,87000.0,14.26,14.26,14.2,14.21,87000.0
2009-04-23 15:00:00,14.21,14.23,14.17,14.23,75600.0,14.21,14.23,14.17,14.23,75600.0
2009-04-23 15:10:00,14.22,14.22,14.17,14.19,132600.0,14.22,14.22,14.17,14.19,132600.0
2009-04-23 15:20:00,14.19,14.26,14.17,14.24,105300.0,14.19,14.26,14.17,14.24,105300.0
2009-04-23 15:30:00,14.24,14.25,14.2,14.24,141900.0,14.24,14.25,14.2,14.24,141900.0
2009-04-23 15:40:00,14.25,14.31,14.23,14.29,308700.0,14.25,14.31,14.23,14.29,308700.0
2009-04-23 15:50:00,14.3,14.34,14.29,14.31,290700.0,14.3,14.34,14.29,14.31,290700.0
2009-04-24 09:30:00,14.33,14.33,14.27,14.3,196200.0,14.33,14.33,14.27,14.3,196200.0
2009-04-24 09:40:00,14.3,14.32,14.21,14.26,104100.0,14.3,14.32,14.21,14.26,104100.0
2009-04-24 09:50:00,14.26,14.47,14.2,14.47,101400.0,14.26,14.47,14.2,14.47,101400.0
2009-04-24 10:00:00,14.47,14.52,14.39,14.45,168600.0,14.47,14.52,14.39,14.45,168600.0
2009-04-24 10:10:00,14.44,14.45,14.36,14.41,65700.0,14.44,14.45,14.36,14.41,65700.0
2009-04-24 10:20:00,14.41,14.45,14.36,14.41,88800.0,14.41,14.45,14.36,14.41,88800.0
2009-04-24 10:30:00,14.4,14.43,14.38,14.41,44700.0,14.4,14.43,14.38,14.41,44700.0
2009-04-24 10:40:00,14.42,14.45,14.4,14.45,77700.0,14.42,14.45,14.4,14.45,77700.0
2009-04-24 10:50:00,14.44,14.47,14.43,14.44,43500.0,14.44,14.47,14.43,14.44,43500.0
2009-04-24 11:00:00,14.43,14.45,14.39,14.45,123000.0,14.43,14.45,14.39,14.45,123000.0
2009-04-24 11:10:00,14.45,14.46,14.42,14.42,47400.0,14.45,14.46,14.42,14.42,47400.0
2009-04-24 11:20:00,14.42,14.45,14.4,14.43,71100.0,14.42,14.45,14.4,14.43,71100.0
2009-04-24 11:30:00,14.42,14.43,14.39,14.39,48900.0,14.42,14.43,14.39,14.39,48900.0
2009-04-24 11:40:00,14.39,14.43,14.36,14.42,113700.0,14.39,14.43,14.36,14.42,113700.0
2009-04-24 11:50:00,14.41,14.44,14.4,14.42,57300.0,14.41,14.44,14.4,14.42,57300.0
2009-04-24 12:00:00,14.42,14.44,14.4,14.43,126600.0,14.42,14.44,14.4,14.43,126600.0
2009-04-24 12:10:00,14.43,14.43,14.42,14.42,72300.0,14.43,14.43,14.42,14.42,72300.0
2009-04-24 12:20:00,14.42,14.42,14.41,14.42,75300.0,14.42,14.42,14.41,14.42,75300.0
2009-04-24 12:30:00,14.42,14.46,14.41,14.45,86400.0,14.42,14.46,14.41,14.45,86400.0
2009-04-24 12:40:00,14.45,14.45,14.42,14.43,48000.0,14.45,14.45,14.42,14.43,48000.0
2009-04-24 12:50:00,14.43,14.46,14.42,14.44,64500.0,14.43,14.46,14.42,14.44,64500.0
2009-04-24 13:00:00,14.44,14.45,14.39,14.41,87600.0,14.44,14.45,14.39,14.41,87600.0
2009-04-24 13:10:00,14.41,14.41,14.39,14.41,24300.0,14.41,14.41,14.39,14.41,24300.0
2009-04-24 13:20:00,14.42,14.46,14.42,14.44,30900.0,14.42,14.46,14.42,14.44,30900.0
2009-04-24 13:30:00,14.44,14.45,14.39,14.4,102000.0,14.44,14.45,14.39,14.4,102000.0
2009-04-24 13:40:00,14.4,14.4,14.35,14.37,80400.0,14.4,14.4,14.35,14.37,80400.0
2009-04-24 13:50:00,14.37,14.41,14.36,14.39,45900.0,14.37,14.41,14.36,14.39,45900.0
2009-04-24 14:00:00,14.39,14.43,14.34,14.39,142200.0,14.39,14.43,14.34,14.39,142200.0
2009-04-24 14:10:00,14.38,14.39,14.32,14.33,202200.0,14.38,14.39,14.32,14.33,202200.0
2009-04-24 14:20:00,14.34,14.39,14.31,14.33,108600.0,14.34,14.39,14.31,14.33,108600.0
2009-04-24 14:30:00,14.33,14.34,14.29,14.31,125700.0,14.33,14.34,14.29,14.31,125700.0
2009-04-24 14:40:00,14.31,14.33,14.27,14.28,138000.0,14.31,14.33,14.27,14.28,138000.0
2009-04-24 14:50:00,14.29,14.31,14.27,14.3,118500.0,14.29,14.31,14.27,14.3,118500.0
2009-04-24 15:00:00,14.31,14.38,14.29,14.37,290100.0,14.31,14.38,14.29,14.37,290100.0
2009-04-24 15:10:00,14.36,14.36,14.27,14.28,219900.0,14.36,14.36,14.27,14.28,219900.0
2009-04-24 15:20:00,14.28,14.3,14.25,14.25,187200.0,14.28,14.3,14.25,14.25,187200.0
2009-04-24 15:30:00,14.25,14.29,14.22,14.26,188700.0,14.25,14.29,14.22,14.26,188700.0
2009-04-24 15:40:00,14.27,14.3,14.23,14.23,156300.0,14.27,14.3,14.23,14.23,156300.0
2009-04-24 15:50:00,14.24,14.27,14.12,14.19,482100.0,14.24,14.27,14.12,14.19,482100.0
2009-04-27 09:30:00,14.18,14.25,14.04,14.08,116400.0,14.18,14.25,14.04,14.08,116400.0
2009-04-27 09:40:00,14.1,14.14,14.05,14.05,130200.0,14.1,14.14,14.05,14.05,130200.0
2009-04-27 09:50:00,14.05,14.19,14.01,14.19,199800.0,14.05,14.19,14.01,14.19,199800.0
2009-04-27 10:00:00,14.19,14.27,14.18,14.26,106200.0,14.19,14.27,14.18,14.26,106200.0
2009-04-27 10:10:00,14.26,14.39,14.23,14.39,60000.0,14.26,14.39,14.23,14.39,60000.0
2009-04-27 10:20:00,14.39,14.43,14.33,14.39,80400.0,14.39,14.43,14.33,14.39,80400.0
2009-04-27 10:30:00,14.39,14.44,14.36,14.43,60600.0,14.39,14.44,14.36,14.43,60600.0
2009-04-27 10:40:00,14.43,14.48,14.43,14.47,102600.0,14.43,14.48,14.43,14.47,102600.0
2009-04-27 10:50:00,14.47,14.51,14.42,14.48,64800.0,14.47,14.51,14.42,14.48,64800.0
2009-04-27 11:00:00,14.49,14.62,14.49,14.61,86100.0,14.49,14.62,14.49,14.61,86100.0
2009-04-27 11:10:00,14.61,14.63,14.57,14.58,114900.0,14.61,14.63,14.57,14.58,114900.0
2009-04-27 11:20:00,14.58,14.59,14.58,14.58,92700.0,14.58,14.59,14.58,14.58,92700.0
2009-04-27 11:30:00,14.59,14.59,14.58,14.58,65700.0,14.59,14.59,14.58,14.58,65700.0
2009-04-27 11:40:00,14.58,14.62,14.56,14.56,66600.0,14.58,14.62,14.56,14.56,66600.0
2009-04-27 11:50:00,14.56,14.56,14.5,14.51,43500.0,14.56,14.56,14.5,14.51,43500.0
2009-04-27 12:00:00,14.51,14.55,14.51,14.53,90300.0,14.51,14.55,14.51,14.53,90300.0
2009-04-27 12:10:00,14.53,14.53,14.46,14.47,42600.0,14.53,14.53,14.46,14.47,42600.0
2009-04-27 12:20:00,14.47,14.5,14.45,14.45,35700.0,14.47,14.5,14.45,14.45,35700.0
2009-04-27 12:30:00,14.45,14.45,14.37,14.41,55500.0,14.45,14.45,14.37,14.41,55500.0
2009-04-27 12:40:00,14.41,14.44,14.39,14.42,39600.0,14.41,14.44,14.39,14.42,39600.0
2009-04-27 12:50:00,14.41,14.42,14.36,14.4,58800.0,14.41,14.42,14.36,14.4,58800.0
2009-04-27 13:00:00,14.4,14.4,14.34,14.34,110700.0,14.4,14.4,14.34,14.34,110700.0
2009-04-27 13:10:00,14.35,14.39,14.35,14.38,43200.0,14.35,14.39,14.35,14.38,43200.0
2009-04-27 13:20:00,14.36,14.4,14.36,14.38,26100.0,14.36,14.4,14.36,14.38,26100.0
2009-04-27 13:30:00,14.36,14.37,14.36,14.36,31200.0,14.36,14.37,14.36,14.36,31200.0
2009-04-27 13:40:00,14.37,14.4,14.34,14.34,34800.0,14.37,14.4,14.34,14.34,34800.0
2009-04-27 13:50:00,14.34,14.36,14.33,14.36,71700.0,14.34,14.36,14.33,14.36,71700.0
2009-04-27 14:00:00,14.36,14.36,14.29,14.31,61200.0,14.36,14.36,14.29,14.31,61200.0
2009-04-27 14:10:00,14.31,14.34,14.3,14.34,67200.0,14.31,14.34,14.3,14.34,67200.0
2009-04-27 14:20:00,14.34,14.37,14.33,14.36,56100.0,14.34,14.37,14.33,14.36,56100.0
2009-04-27 14:30:00,14.36,14.43,14.36,14.39,73500.0,14.36,14.43,14.36,14.39,73500.0
2009-04-27 14:40:00,14.4,14.41,14.36,14.37,45900.0,14.4,14.41,14.36,14.37,45900.0
2009-04-27 14:50:00,14.37,14.41,14.35,14.4,48300.0,14.37,14.41,14.35,14.4,48300.0
2009-04-27 15:00:00,14.4,14.4,14.33,14.34,39300.0,14.4,14.4,14.33,14.34,39300.0
2009-04-27 15:10:00,14.34,14.43,14.34,14.43,71100.0,14.34,14.43,14.34,14.43,71100.0
2009-04-27 15:20:00,14.44,14.44,14.36,14.39,68100.0,14.44,14.44,14.36,14.39,68100.0
2009-04-27 15:30:00,14.38,14.4,14.33,14.34,96900.0,14.38,14.4,14.33,14.34,96900.0
2009-04-27 15:40:00,14.34,14.44,14.34,14.44,126300.0,14.34,14.44,14.34,14.44,126300.0
2009-04-27 15:50:00,14.43,14.43,14.36,14.37,153300.0,14.43,14.43,14.36,14.37,153300.0
2009-04-28 09:30:00,14.42,14.67,14.33,14.64,231900.0,14.42,14.67,14.33,14.64,231900.0
2009-04-28 09:40:00,14.65,14.76,14.63,14.65,324600.0,14.65,14.76,14.63,14.65,324600.0
2009-04-28 09:50:00,14.66,14.77,14.65,14.7,134100.0,14.66,14.77,14.65,14.7,134100.0
2009-04-28 10:00:00,14.72,14.92,14.71,14.9,372900.0,14.72,14.92,14.71,14.9,372900.0
2009-04-28 10:10:00,14.9,14.96,14.89,14.92,332400.0,14.9,14.96,14.89,14.92,332400.0
2009-04-28 10:20:00,14.92,15.02,14.91,15.01,297000.0,14.92,15.02,14.91,15.01,297000.0
2009-04-28 10:30:00,15.0,15.03,14.96,14.99,184500.0,15.0,15.03,14.96,14.99,184500.0
2009-04-28 10:40:00,14.99,14.99,14.87,14.88,222600.0,14.99,14.99,14.87,14.88,222600.0
2009-04-28 10:50:00,14.88,14.9,14.82,14.85,134400.0,14.88,14.9,14.82,14.85,134400.0
2009-04-28 11:00:00,14.85,14.9,14.83,14.89,82200.0,14.85,14.9,14.83,14.89,82200.0
2009-04-28 11:10:00,14.88,14.94,14.87,14.88,123900.0,14.88,14.94,14.87,14.88,123900.0
2009-04-28 11:20:00,14.88,14.96,14.86,14.88,113100.0,14.88,14.96,14.86,14.88,113100.0
2009-04-28 11:30:00,14.87,14.88,14.8,14.88,49500.0,14.87,14.88,14.8,14.88,49500.0
2009-04-28 11:40:00,14.88,14.91,14.81,14.83,91500.0,14.88,14.91,14.81,14.83,91500.0
2009-04-28 11:50:00,14.82,14.83,14.75,14.79,141300.0,14.82,14.83,14.75,14.79,141300.0
2009-04-28 12:00:00,14.79,14.84,14.79,14.8,37500.0,14.79,14.84,14.79,14.8,37500.0
2009-04-28 12:10:00,14.8,14.81,14.78,14.79,18300.0,14.8,14.81,14.78,14.79,18300.0
2009-04-28 12:20:00,14.79,14.84,14.79,14.82,33000.0,14.79,14.84,14.79,14.82,33000.0
2009-04-28 12:30:00,14.82,14.86,14.79,14.79,72000.0,14.82,14.86,14.79,14.79,72000.0
2009-04-28 12:40:00,14.79,14.88,14.78,14.87,59400.0,14.79,14.88,14.78,14.87,59400.0
2009-04-28 12:50:00,14.87,14.88,14.81,14.84,44400.0,14.87,14.88,14.81,14.84,44400.0
2009-04-28 13:00:00,14.84,14.84,14.75,14.76,50400.0,14.84,14.84,14.75,14.76,50400.0
2009-04-28 13:10:00,14.77,14.81,14.75,14.8,102300.0,14.77,14.81,14.75,14.8,102300.0
2009-04-28 13:20:00,14.8,14.81,14.75,14.79,65700.0,14.8,14.81,14.75,14.79,65700.0
2009-04-28 13:30:00,14.79,14.82,14.77,14.78,31200.0,14.79,14.82,14.77,14.78,31200.0
2009-04-28 13:40:00,14.76,14.82,14.76,14.76,41700.0,14.76,14.82,14.76,14.76,41700.0
2009-04-28 13:50:00,14.76,14.76,14.74,14.76,49800.0,14.76,14.76,14.74,14.76,49800.0
2009-04-28 14:00:00,14.76,14.83,14.76,14.81,47100.0,14.76,14.83,14.76,14.81,47100.0
2009-04-28 14:10:00,14.82,14.83,14.78,14.81,41100.0,14.82,14.83,14.78,14.81,41100.0
2009-04-28 14:20:00,14.8,14.86,14.8,14.83,64800.0,14.8,14.86,14.8,14.83,64800.0
2009-04-28 14:30:00,14.83,14.85,14.82,14.82,43200.0,14.83,14.85,14.82,14.82,43200.0
2009-04-28 14:40:00,14.83,14.83,14.75,14.75,54600.0,14.83,14.83,14.75,14.75,54600.0
2009-04-28 14:50:00,14.75,14.83,14.75,14.79,165300.0,14.75,14.83,14.75,14.79,165300.0
2009-04-28 15:00:00,14.79,14.8,14.73,14.76,53400.0,14.79,14.8,14.73,14.76,53400.0
2009-04-28 15:10:00,14.76,14.78,14.72,14.73,105300.0,14.76,14.78,14.72,14.73,105300.0
2009-04-28 15:20:00,14.73,14.76,14.71,14.72,79500.0,14.73,14.76,14.71,14.72,79500.0
2009-04-28 15:30:00,14.71,14.72,14.68,14.69,193200.0,14.71,14.72,14.68,14.69,193200.0
2009-04-28 15:40:00,14.69,14.69,14.64,14.66,302700.0,14.69,14.69,14.64,14.66,302700.0
2009-04-28 15:50:00,14.66,14.67,14.58,14.63,427200.0,14.66,14.67,14.58,14.63,427200.0
2009-04-29 09:30:00,14.77,14.89,14.67,14.67,132300.0,14.77,14.89,14.67,14.67,132300.0
2009-04-29 09:40:00,14.67,14.67,14.55,14.6,72000.0,14.67,14.67,14.55,14.6,72000.0
2009-04-29 09:50:00,14.6,14.61,14.52,14.55,93900.0,14.6,14.61,14.52,14.55,93900.0
2009-04-29 10:00:00,14.55,14.6,14.53,14.58,109500.0,14.55,14.6,14.53,14.58,109500.0
2009-04-29 10:10:00,14.58,14.59,14.53,14.53,79500.0,14.58,14.59,14.53,14.53,79500.0
2009-04-29 10:20:00,14.53,14.57,14.53,14.55,48900.0,14.53,14.57,14.53,14.55,48900.0
2009-04-29 10:30:00,14.54,14.56,14.52,14.53,67200.0,14.54,14.56,14.52,14.53,67200.0
2009-04-29 10:40:00,14.53,14.55,14.53,14.54,50400.0,14.53,14.55,14.53,14.54,50400.0
2009-04-29 10:50:00,14.54,14.54,14.51,14.52,57600.0,14.54,14.54,14.51,14.52,57600.0
2009-04-29 11:00:00,14.52,14.54,14.52,14.54,38400.0,14.52,14.54,14.52,14.54,38400.0
2009-04-29 11:10:00,14.54,14.59,14.52,14.58,27900.0,14.54,14.59,14.52,14.58,27900.0
2009-04-29 11:20:00,14.59,14.65,14.58,14.63,96600.0,14.59,14.65,14.58,14.63,96600.0
2009-04-29 11:30:00,14.64,14.65,14.6,14.6,66600.0,14.64,14.65,14.6,14.6,66600.0
2009-04-29 11:40:00,14.6,14.6,14.5,14.51,143400.0,14.6,14.6,14.5,14.51,143400.0
2009-04-29 11:50:00,14.51,14.52,14.46,14.46,82500.0,14.51,14.52,14.46,14.46,82500.0
2009-04-29 12:00:00,14.47,14.48,14.41,14.44,252900.0,14.47,14.48,14.41,14.44,252900.0
2009-04-29 12:10:00,14.43,14.46,14.4,14.45,36000.0,14.43,14.46,14.4,14.45,36000.0
2009-04-29 12:20:00,14.44,14.44,14.41,14.42,22800.0,14.44,14.44,14.41,14.42,22800.0
2009-04-29 12:30:00,14.42,14.42,14.38,14.4,100800.0,14.42,14.42,14.38,14.4,100800.0
2009-04-29 12:40:00,14.4,14.41,14.4,14.4,54300.0,14.4,14.41,14.4,14.4,54300.0
2009-04-29 12:50:00,14.4,14.43,14.4,14.43,38700.0,14.4,14.43,14.4,14.43,38700.0
2009-04-29 13:00:00,14.44,14.46,14.44,14.45,41100.0,14.44,14.46,14.44,14.45,41100.0
2009-04-29 13:10:00,14.45,14.47,14.44,14.46,57300.0,14.45,14.47,14.44,14.46,57300.0
2009-04-29 13:20:00,14.47,14.5,14.46,14.5,62700.0,14.47,14.5,14.46,14.5,62700.0
2009-04-29 13:30:00,14.5,14.5,14.46,14.47,81600.0,14.5,14.5,14.46,14.47,81600.0
2009-04-29 13:40:00,14.47,14.47,14.4,14.43,270900.0,14.47,14.47,14.4,14.43,270900.0
2009-04-29 13:50:00,14.43,14.45,14.43,14.43,82200.0,14.43,14.45,14.43,14.43,82200.0
2009-04-29 14:00:00,14.43,14.48,14.41,14.48,141900.0,14.43,14.48,14.41,14.48,141900.0
2009-04-29 14:10:00,14.48,14.52,14.43,14.45,87600.0,14.48,14.52,14.43,14.45,87600.0
2009-04-29 14:20:00,14.44,14.5,14.42,14.49,110100.0,14.44,14.5,14.42,14.49,110100.0
2009-04-29 14:30:00,14.49,14.56,14.47,14.53,105900.0,14.49,14.56,14.47,14.53,105900.0
2009-04-29 14:40:00,14.54,14.54,14.47,14.47,72000.0,14.54,14.54,14.47,14.47,72000.0
2009-04-29 14:50:00,14.47,14.48,14.43,14.46,99900.0,14.47,14.48,14.43,14.46,99900.0
2009-04-29 15:00:00,14.46,14.5,14.42,14.44,108900.0,14.46,14.5,14.42,14.44,108900.0
2009-04-29 15:10:00,14.43,14.48,14.4,14.41,76800.0,14.43,14.48,14.4,14.41,76800.0
2009-04-29 15:20:00,14.41,14.43,14.35,14.39,113700.0,14.41,14.43,14.35,14.39,113700.0
2009-04-29 15:30:00,14.38,14.4,14.34,14.39,130200.0,14.38,14.4,14.34,14.39,130200.0
2009-04-29 15:40:00,14.4,14.42,14.3,14.33,218700.0,14.4,14.42,14.3,14.33,218700.0
2009-04-29 15:50:00,14.33,14.38,14.32,14.34,347700.0,14.33,14.38,14.32,14.34,347700.0
2009-04-30 09:30:00,14.28,14.51,14.23,14.36,129900.0,14.28,14.51,14.23,14.36,129900.0
2009-04-30 09:40:00,14.35,14.43,14.33,14.35,139200.0,14.35,14.43,14.33,14.35,139200.0
2009-04-30 09:50:00,14.35,14.38,14.32,14.33,132000.0,14.35,14.38,14.32,14.33,132000.0
2009-04-30 10:00:00,14.33,14.34,14.27,14.29,182700.0,14.33,14.34,14.27,14.29,182700.0
2009-04-30 10:10:00,14.29,14.31,14.27,14.3,142800.0,14.29,14.31,14.27,14.3,142800.0
2009-04-30 10:20:00,14.31,14.34,14.3,14.34,106800.0,14.31,14.34,14.3,14.34,106800.0
2009-04-30 10:30:00,14.34,14.38,14.34,14.35,102600.0,14.34,14.38,14.34,14.35,102600.0
2009-04-30 10:40:00,14.34,14.35,14.32,14.34,103500.0,14.34,14.35,14.32,14.34,103500.0
2009-04-30 10:50:00,14.34,14.36,14.32,14.35,84900.0,14.34,14.36,14.32,14.35,84900.0
2009-04-30 11:00:00,14.36,14.37,14.35,14.35,62400.0,14.36,14.37,14.35,14.35,62400.0
2009-04-30 11:10:00,14.36,14.41,14.36,14.4,49800.0,14.36,14.41,14.36,14.4,49800.0
2009-04-30 11:20:00,14.4,14.44,14.4,14.43,36600.0,14.4,14.44,14.4,14.43,36600.0
2009-04-30 11:30:00,14.44,14.46,14.43,14.43,30900.0,14.44,14.46,14.43,14.43,30900.0
2009-04-30 11:40:00,14.43,14.44,14.42,14.43,70800.0,14.43,14.44,14.42,14.43,70800.0
2009-04-30 11:50:00,14.43,14.43,14.38,14.38,63600.0,14.43,14.43,14.38,14.38,63600.0
2009-04-30 12:00:00,14.38,14.39,14.34,14.37,39900.0,14.38,14.39,14.34,14.37,39900.0
2009-04-30 12:10:00,14.38,14.4,14.36,14.4,23700.0,14.38,14.4,14.36,14.4,23700.0
2009-04-30 12:20:00,14.4,14.41,14.38,14.4,63300.0,14.4,14.41,14.38,14.4,63300.0
2009-04-30 12:30:00,14.42,14.42,14.36,14.39,52200.0,14.42,14.42,14.36,14.39,52200.0
2009-04-30 12:40:00,14.39,14.41,14.37,14.38,56400.0,14.39,14.41,14.37,14.38,56400.0
2009-04-30 12:50:00,14.36,14.38,14.34,14.35,32100.0,14.36,14.38,14.34,14.35,32100.0
2009-04-30 13:00:00,14.34,14.36,14.32,14.34,63300.0,14.34,14.36,14.32,14.34,63300.0
2009-04-30 13:10:00,14.34,14.34,14.28,14.28,99900.0,14.34,14.34,14.28,14.28,99900.0
2009-04-30 13:20:00,14.29,14.29,14.22,14.22,52500.0,14.29,14.29,14.22,14.22,52500.0
2009-04-30 13:30:00,14.22,14.24,14.18,14.19,78600.0,14.22,14.24,14.18,14.19,78600.0
2009-04-30 13:40:00,14.19,14.2,14.17,14.2,52800.0,14.19,14.2,14.17,14.2,52800.0
2009-04-30 13:50:00,14.19,14.2,14.17,14.19,67800.0,14.19,14.2,14.17,14.19,67800.0
2009-04-30 14:00:00,14.18,14.23,14.18,14.19,78300.0,14.18,14.23,14.18,14.19,78300.0
2009-04-30 14:10:00,14.19,14.22,14.16,14.22,200700.0,14.19,14.22,14.16,14.22,200700.0
2009-04-30 14:20:00,14.22,14.23,14.17,14.18,129000.0,14.22,14.23,14.17,14.18,129000.0
2009-04-30 14:30:00,14.18,14.2,14.16,14.18,128700.0,14.18,14.2,14.16,14.18,128700.0
2009-04-30 14:40:00,14.18,14.18,14.15,14.15,91800.0,14.18,14.18,14.15,14.15,91800.0
2009-04-30 14:50:00,14.15,14.19,14.15,14.17,77700.0,14.15,14.19,14.15,14.17,77700.0
2009-04-30 15:00:00,14.17,14.18,14.11,14.13,124800.0,14.17,14.18,14.11,14.13,124800.0
2009-04-30 15:10:00,14.13,14.17,14.1,14.14,197100.0,14.13,14.17,14.1,14.14,197100.0
2009-04-30 15:20:00,14.14,14.15,14.12,14.14,332400.0,14.14,14.15,14.12,14.14,332400.0
2009-04-30 15:30:00,14.13,14.16,14.11,14.15,657900.0,14.13,14.16,14.11,14.15,657900.0
2009-04-30 15:40:00,14.16,14.16,14.13,14.14,470700.0,14.16,14.16,14.13,14.14,470700.0
2009-04-30 15:50:00,14.14,14.17,14.11,14.11,522300.0,14.14,14.17,14.11,14.11,522300.0
2009-05-01 09:30:00,14.31,14.31,13.96,13.98,180300.0,14.31,14.31,13.96,13.98,180300.0
2009-05-01 09:40:00,13.98,14.01,13.9,13.93,107100.0,13.98,14.01,13.9,13.93,107100.0
2009-05-01 09:50:00,13.93,13.93,13.87,13.9,208200.0,13.93,13.93,13.87,13.9,208200.0
2009-05-01 10:00:00,13.9,13.99,13.85,13.92,206100.0,13.9,13.99,13.85,13.92,206100.0
2009-05-01 10:10:00,13.92,13.93,13.9,13.9,66300.0,13.92,13.93,13.9,13.9,66300.0
2009-05-01 10:20:00,13.9,13.91,13.86,13.87,91500.0,13.9,13.91,13.86,13.87,91500.0
2009-05-01 10:30:00,13.87,13.89,13.84,13.85,99000.0,13.87,13.89,13.84,13.85,99000.0
2009-05-01 10:40:00,13.86,13.88,13.85,13.87,38400.0,13.86,13.88,13.85,13.87,38400.0
2009-05-01 10:50:00,13.87,13.92,13.86,13.87,40200.0,13.87,13.92,13.86,13.87,40200.0
2009-05-01 11:00:00,13.87,13.88,13.86,13.87,72900.0,13.87,13.88,13.86,13.87,72900.0
2009-05-01 11:10:00,13.88,13.93,13.88,13.9,27600.0,13.88,13.93,13.88,13.9,27600.0
2009-05-01 11:20:00,13.9,13.92,13.88,13.89,30000.0,13.9,13.92,13.88,13.89,30000.0
2009-05-01 11:30:00,13.88,13.89,13.84,13.86,80700.0,13.88,13.89,13.84,13.86,80700.0
2009-05-01 11:40:00,13.86,13.87,13.84,13.84,68700.0,13.86,13.87,13.84,13.84,68700.0
2009-05-01 11:50:00,13.84,13.87,13.78,13.79,64200.0,13.84,13.87,13.78,13.79,64200.0
2009-05-01 12:00:00,13.79,13.79,13.72,13.73,100800.0,13.79,13.79,13.72,13.73,100800.0
2009-05-01 12:10:00,13.73,13.83,13.73,13.8,61800.0,13.73,13.83,13.73,13.8,61800.0
2009-05-01 12:20:00,13.8,13.83,13.78,13.79,30600.0,13.8,13.83,13.78,13.79,30600.0
2009-05-01 12:30:00,13.79,13.83,13.78,13.83,28500.0,13.79,13.83,13.78,13.83,28500.0
2009-05-01 12:40:00,13.83,13.83,13.8,13.82,14400.0,13.83,13.83,13.8,13.82,14400.0
2009-05-01 12:50:00,13.82,13.83,13.82,13.82,103500.0,13.82,13.83,13.82,13.82,103500.0
2009-05-01 13:00:00,13.82,13.83,13.79,13.82,119400.0,13.82,13.83,13.79,13.82,119400.0
2009-05-01 13:10:00,13.82,13.83,13.81,13.83,66900.0,13.82,13.83,13.81,13.83,66900.0
2009-05-01 13:20:00,13.82,13.83,13.81,13.83,45600.0,13.82,13.83,13.81,13.83,45600.0
2009-05-01 13:30:00,13.83,13.84,13.82,13.84,121200.0,13.83,13.84,13.82,13.84,121200.0
2009-05-01 13:40:00,13.84,13.85,13.83,13.84,76200.0,13.84,13.85,13.83,13.84,76200.0
2009-05-01 13:50:00,13.85,13.85,13.84,13.84,68700.0,13.85,13.85,13.84,13.84,68700.0
2009-05-01 14:00:00,13.84,13.87,13.84,13.87,100500.0,13.84,13.87,13.84,13.87,100500.0
2009-05-01 14:10:00,13.87,13.88,13.85,13.87,56100.0,13.87,13.88,13.85,13.87,56100.0
2009-05-01 14:20:00,13.86,13.89,13.86,13.88,56400.0,13.86,13.89,13.86,13.88,56400.0
2009-05-01 14:30:00,13.88,13.89,13.86,13.86,56100.0,13.88,13.89,13.86,13.86,56100.0
2009-05-01 14:40:00,13.85,13.87,13.84,13.86,53400.0,13.85,13.87,13.84,13.86,53400.0
2009-05-01 14:50:00,13.86,13.87,13.84,13.84,45300.0,13.86,13.87,13.84,13.84,45300.0
2009-05-01 15:00:00,13.84,13.89,13.84,13.88,151800.0,13.84,13.89,13.84,13.88,151800.0
2009-05-01 15:10:00,13.88,13.89,13.84,13.84,165600.0,13.88,13.89,13.84,13.84,165600.0
2009-05-01 15:20:00,13.84,13.84,13.77,13.77,297000.0,13.84,13.84,13.77,13.77,297000.0
2009-05-01 15:30:00,13.77,13.79,13.72,13.79,258300.0,13.77,13.79,13.72,13.79,258300.0
2009-05-01 15:40:00,13.79,13.82,13.76,13.76,203700.0,13.79,13.82,13.76,13.76,203700.0
2009-05-01 15:50:00,13.76,13.85,13.76,13.84,285300.0,13.76,13.85,13.76,13.84,285300.0
2009-05-04 09:30:00,13.99,14.05,13.86,14.05,167700.0,13.99,14.05,13.86,14.05,167700.0
2009-05-04 09:40:00,14.05,14.17,14.04,14.17,204600.0,14.05,14.17,14.04,14.17,204600.0
2009-05-04 09:50:00,14.17,14.36,14.16,14.32,591600.0,14.17,14.36,14.16,14.32,591600.0
2009-05-04 10:00:00,14.32,14.5,14.32,14.47,366600.0,14.32,14.5,14.32,14.47,366600.0
2009-05-04 10:10:00,14.47,14.49,14.28,14.3,228000.0,14.47,14.49,14.28,14.3,228000.0
2009-05-04 10:20:00,14.3,14.4,14.3,14.4,78600.0,14.3,14.4,14.3,14.4,78600.0
2009-05-04 10:30:00,14.39,14.43,14.36,14.42,110700.0,14.39,14.43,14.36,14.42,110700.0
2009-05-04 10:40:00,14.42,14.43,14.41,14.43,80400.0,14.42,14.43,14.41,14.43,80400.0
2009-05-04 10:50:00,14.43,14.43,14.38,14.41,38100.0,14.43,14.43,14.38,14.41,38100.0
2009-05-04 11:00:00,14.41,14.46,14.4,14.43,57900.0,14.41,14.46,14.4,14.43,57900.0
2009-05-04 11:10:00,14.43,14.49,14.43,14.48,91800.0,14.43,14.49,14.43,14.48,91800.0
2009-05-04 11:20:00,14.49,14.53,14.48,14.5,147600.0,14.49,14.53,14.48,14.5,147600.0
2009-05-04 11:30:00,14.5,14.55,14.49,14.52,219600.0,14.5,14.55,14.49,14.52,219600.0
2009-05-04 11:40:00,14.52,14.55,14.49,14.54,225900.0,14.52,14.55,14.49,14.54,225900.0
2009-05-04 11:50:00,14.54,14.54,14.47,14.47,57300.0,14.54,14.54,14.47,14.47,57300.0
2009-05-04 12:00:00,14.47,14.48,14.4,14.4,59700.0,14.47,14.48,14.4,14.4,59700.0
2009-05-04 12:10:00,14.39,14.4,14.33,14.37,46500.0,14.39,14.4,14.33,14.37,46500.0
2009-05-04 12:20:00,14.39,14.39,14.31,14.32,29400.0,14.39,14.39,14.31,14.32,29400.0
2009-05-04 12:30:00,14.33,14.35,14.32,14.35,15300.0,14.33,14.35,14.32,14.35,15300.0
2009-05-04 12:40:00,14.35,14.38,14.35,14.36,32400.0,14.35,14.38,14.35,14.36,32400.0
2009-05-04 12:50:00,14.37,14.37,14.34,14.37,23400.0,14.37,14.37,14.34,14.37,23400.0
2009-05-04 13:00:00,14.37,14.4,14.36,14.38,27000.0,14.37,14.4,14.36,14.38,27000.0
2009-05-04 13:10:00,14.39,14.41,14.36,14.38,38700.0,14.39,14.41,14.36,14.38,38700.0
2009-05-04 13:20:00,14.38,14.41,14.37,14.39,29700.0,14.38,14.41,14.37,14.39,29700.0
2009-05-04 13:30:00,14.39,14.41,14.37,14.39,57000.0,14.39,14.41,14.37,14.39,57000.0
2009-05-04 13:40:00,14.39,14.45,14.39,14.44,86100.0,14.39,14.45,14.39,14.44,86100.0
2009-05-04 13:50:00,14.44,14.45,14.38,14.41,39900.0,14.44,14.45,14.38,14.41,39900.0
2009-05-04 14:00:00,14.41,14.44,14.38,14.38,40800.0,14.41,14.44,14.38,14.38,40800.0
2009-05-04 14:10:00,14.38,14.42,14.38,14.42,48000.0,14.38,14.42,14.38,14.42,48000.0
2009-05-04 14:20:00,14.42,14.44,14.41,14.43,55500.0,14.42,14.44,14.41,14.43,55500.0
2009-05-04 14:30:00,14.43,14.44,14.38,14.38,63600.0,14.43,14.44,14.38,14.38,63600.0
2009-05-04 14:40:00,14.38,14.39,14.34,14.34,91500.0,14.38,14.39,14.34,14.34,91500.0
2009-05-04 14:50:00,14.35,14.35,14.3,14.32,72900.0,14.35,14.35,14.3,14.32,72900.0
2009-05-04 15:00:00,14.32,14.37,14.32,14.37,87600.0,14.32,14.37,14.32,14.37,87600.0
2009-05-04 15:10:00,14.37,14.37,14.32,14.35,150000.0,14.37,14.37,14.32,14.35,150000.0
2009-05-04 15:20:00,14.35,14.35,14.3,14.34,129000.0,14.35,14.35,14.3,14.34,129000.0
2009-05-04 15:30:00,14.34,14.35,14.31,14.32,124200.0,14.34,14.35,14.31,14.32,124200.0
2009-05-04 15:40:00,14.32,14.37,14.31,14.31,146100.0,14.32,14.37,14.31,14.31,146100.0
2009-05-04 15:50:00,14.31,14.41,14.31,14.41,314700.0,14.31,14.41,14.31,14.41,314700.0
2009-05-05 09:30:00,14.27,14.39,14.24,14.29,198600.0,14.27,14.39,14.24,14.29,198600.0
2009-05-05 09:40:00,14.29,14.29,14.19,14.2,132900.0,14.29,14.29,14.19,14.2,132900.0
2009-05-05 09:50:00,14.2,14.22,14.18,14.22,122400.0,14.2,14.22,14.18,14.22,122400.0
2009-05-05 10:00:00,14.22,14.25,14.18,14.22,179700.0,14.22,14.25,14.18,14.22,179700.0
2009-05-05 10:10:00,14.23,14.3,14.22,14.27,94500.0,14.23,14.3,14.22,14.27,94500.0
2009-05-05 10:20:00,14.29,14.3,14.24,14.24,68100.0,14.29,14.3,14.24,14.24,68100.0
2009-05-05 10:30:00,14.25,14.25,14.21,14.21,122700.0,14.25,14.25,14.21,14.21,122700.0
2009-05-05 10:40:00,14.22,14.26,14.22,14.25,124500.0,14.22,14.26,14.22,14.25,124500.0
2009-05-05 10:50:00,14.25,14.25,14.23,14.24,131700.0,14.25,14.25,14.23,14.24,131700.0
2009-05-05 11:00:00,14.25,14.27,14.23,14.25,69900.0,14.25,14.27,14.23,14.25,69900.0
2009-05-05 11:10:00,14.25,14.26,14.23,14.24,39300.0,14.25,14.26,14.23,14.24,39300.0
2009-05-05 11:20:00,14.24,14.26,14.23,14.25,54300.0,14.24,14.26,14.23,14.25,54300.0
2009-05-05 11:30:00,14.25,14.28,14.25,14.26,66900.0,14.25,14.28,14.25,14.26,66900.0
2009-05-05 11:40:00,14.26,14.27,14.25,14.25,38400.0,14.26,14.27,14.25,14.25,38400.0
2009-05-05 11:50:00,14.26,14.26,14.22,14.22,36600.0,14.26,14.26,14.22,14.22,36600.0
2009-05-05 12:00:00,14.22,14.26,14.21,14.26,18300.0,14.22,14.26,14.21,14.26,18300.0
2009-05-05 12:10:00,14.26,14.26,14.23,14.23,15900.0,14.26,14.26,14.23,14.23,15900.0
2009-05-05 12:20:00,14.24,14.25,14.22,14.23,88500.0,14.24,14.25,14.22,14.23,88500.0
2009-05-05 12:30:00,14.24,14.25,14.23,14.25,56400.0,14.24,14.25,14.23,14.25,56400.0
2009-05-05 12:40:00,14.25,14.26,14.24,14.25,45900.0,14.25,14.26,14.24,14.25,45900.0
2009-05-05 12:50:00,14.25,14.26,14.22,14.22,90900.0,14.25,14.26,14.22,14.22,90900.0
2009-05-05 13:00:00,14.23,14.24,14.21,14.22,80700.0,14.23,14.24,14.21,14.22,80700.0
2009-05-05 13:10:00,14.22,14.23,14.2,14.21,60300.0,14.22,14.23,14.2,14.21,60300.0
2009-05-05 13:20:00,14.21,14.24,14.21,14.22,40500.0,14.21,14.24,14.21,14.22,40500.0
2009-05-05 13:30:00,14.22,14.23,14.21,14.23,40200.0,14.22,14.23,14.21,14.23,40200.0
2009-05-05 13:40:00,14.23,14.24,14.22,14.22,63900.0,14.23,14.24,14.22,14.22,63900.0
2009-05-05 13:50:00,14.23,14.25,14.22,14.24,50700.0,14.23,14.25,14.22,14.24,50700.0
2009-05-05 14:00:00,14.25,14.25,14.24,14.24,82200.0,14.25,14.25,14.24,14.24,82200.0
2009-05-05 14:10:00,14.24,14.25,14.23,14.24,68400.0,14.24,14.25,14.23,14.24,68400.0
2009-05-05 14:20:00,14.24,14.24,14.2,14.21,48900.0,14.24,14.24,14.2,14.21,48900.0
2009-05-05 14:30:00,14.21,14.23,14.21,14.22,123000.0,14.21,14.23,14.21,14.22,123000.0
2009-05-05 14:40:00,14.23,14.28,14.22,14.27,124800.0,14.23,14.28,14.22,14.27,124800.0
2009-05-05 14:50:00,14.27,14.32,14.27,14.3,104100.0,14.27,14.32,14.27,14.3,104100.0
2009-05-05 15:00:00,14.3,14.37,14.28,14.35,124500.0,14.3,14.37,14.28,14.35,124500.0
2009-05-05 15:10:00,14.35,14.35,14.31,14.33,233400.0,14.35,14.35,14.31,14.33,233400.0
2009-05-05 15:20:00,14.33,14.35,14.3,14.31,281400.0,14.33,14.35,14.3,14.31,281400.0
2009-05-05 15:30:00,14.32,14.4,14.31,14.37,171900.0,14.32,14.4,14.31,14.37,171900.0
2009-05-05 15:40:00,14.37,14.45,14.37,14.42,344100.0,14.37,14.45,14.37,14.42,344100.0
2009-05-05 15:50:00,14.42,14.5,14.39,14.41,456900.0,14.42,14.5,14.39,14.41,456900.0
2009-05-06 09:30:00,14.44,14.65,14.44,14.65,235500.0,14.44,14.65,14.44,14.65,235500.0
2009-05-06 09:40:00,14.64,14.64,14.46,14.48,96000.0,14.64,14.64,14.46,14.48,96000.0
2009-05-06 09:50:00,14.5,14.57,14.47,14.48,80100.0,14.5,14.57,14.47,14.48,80100.0
2009-05-06 10:00:00,14.49,14.5,14.42,14.45,81600.0,14.49,14.5,14.42,14.45,81600.0
2009-05-06 10:10:00,14.45,14.5,14.36,14.36,97800.0,14.45,14.5,14.36,14.36,97800.0
2009-05-06 10:20:00,14.35,14.35,14.25,14.25,48900.0,14.35,14.35,14.25,14.25,48900.0
2009-05-06 10:30:00,14.25,14.27,14.17,14.25,85500.0,14.25,14.27,14.17,14.25,85500.0
2009-05-06 10:40:00,14.25,14.31,14.25,14.27,106800.0,14.25,14.31,14.25,14.27,106800.0
2009-05-06 10:50:00,14.27,14.33,14.27,14.32,40800.0,14.27,14.33,14.27,14.32,40800.0
2009-05-06 11:00:00,14.32,14.33,14.26,14.27,58200.0,14.32,14.33,14.26,14.27,58200.0
2009-05-06 11:10:00,14.26,14.29,14.26,14.27,87900.0,14.26,14.29,14.26,14.27,87900.0
2009-05-06 11:20:00,14.26,14.3,14.19,14.21,235500.0,14.26,14.3,14.19,14.21,235500.0
2009-05-06 11:30:00,14.22,14.25,14.22,14.24,67800.0,14.22,14.25,14.22,14.24,67800.0
2009-05-06 11:40:00,14.24,14.25,14.23,14.24,188400.0,14.24,14.25,14.23,14.24,188400.0
2009-05-06 11:50:00,14.24,14.26,14.2,14.25,76800.0,14.24,14.26,14.2,14.25,76800.0
2009-05-06 12:00:00,14.25,14.25,14.18,14.18,99900.0,14.25,14.25,14.18,14.18,99900.0
2009-05-06 12:10:00,14.18,14.25,14.17,14.25,52500.0,14.18,14.25,14.17,14.25,52500.0
2009-05-06 12:20:00,14.25,14.25,14.2,14.21,47700.0,14.25,14.25,14.2,14.21,47700.0
2009-05-06 12:30:00,14.21,14.22,14.13,14.13,42300.0,14.21,14.22,14.13,14.13,42300.0
2009-05-06 12:40:00,14.13,14.16,14.12,14.16,42600.0,14.13,14.16,14.12,14.16,42600.0
2009-05-06 12:50:00,14.17,14.18,14.11,14.11,69300.0,14.17,14.18,14.11,14.11,69300.0
2009-05-06 13:00:00,14.12,14.13,14.11,14.11,141900.0,14.12,14.13,14.11,14.11,141900.0
2009-05-06 13:10:00,14.11,14.14,14.1,14.14,31800.0,14.11,14.14,14.1,14.14,31800.0
2009-05-06 13:20:00,14.14,14.18,14.07,14.08,40200.0,14.14,14.18,14.07,14.08,40200.0
2009-05-06 13:30:00,14.08,14.12,14.06,14.06,69600.0,14.08,14.12,14.06,14.06,69600.0
2009-05-06 13:40:00,14.06,14.08,14.02,14.02,87300.0,14.06,14.08,14.02,14.02,87300.0
2009-05-06 13:50:00,14.03,14.09,14.03,14.06,135600.0,14.03,14.09,14.03,14.06,135600.0
2009-05-06 14:00:00,14.07,14.21,14.06,14.2,198900.0,14.07,14.21,14.06,14.2,198900.0
2009-05-06 14:10:00,14.2,14.27,14.19,14.25,191700.0,14.2,14.27,14.19,14.25,191700.0
2009-05-06 14:20:00,14.24,14.26,14.23,14.24,96600.0,14.24,14.26,14.23,14.24,96600.0
2009-05-06 14:30:00,14.23,14.25,14.21,14.23,85200.0,14.23,14.25,14.21,14.23,85200.0
2009-05-06 14:40:00,14.23,14.23,14.15,14.2,80700.0,14.23,14.23,14.15,14.2,80700.0
2009-05-06 14:50:00,14.21,14.21,14.11,14.12,77700.0,14.21,14.21,14.11,14.12,77700.0
2009-05-06 15:00:00,14.12,14.2,14.12,14.2,111300.0,14.12,14.2,14.12,14.2,111300.0
2009-05-06 15:10:00,14.2,14.23,14.19,14.21,130800.0,14.2,14.23,14.19,14.21,130800.0
2009-05-06 15:20:00,14.21,14.23,14.18,14.23,146700.0,14.21,14.23,14.18,14.23,146700.0
2009-05-06 15:30:00,14.23,14.28,14.23,14.27,454500.0,14.23,14.28,14.23,14.27,454500.0
2009-05-06 15:40:00,14.27,14.28,14.21,14.22,274800.0,14.27,14.28,14.21,14.22,274800.0
2009-05-06 15:50:00,14.22,14.28,14.21,14.27,277200.0,14.22,14.28,14.21,14.27,277200.0
2009-05-07 09:30:00,14.73,14.86,14.67,14.74,608100.0,14.73,14.86,14.67,14.74,608100.0
2009-05-07 09:40:00,14.74,14.76,14.67,14.68,357900.0,14.74,14.76,14.67,14.68,357900.0
2009-05-07 09:50:00,14.68,14.75,14.65,14.71,523500.0,14.68,14.75,14.65,14.71,523500.0
2009-05-07 10:00:00,14.71,14.71,14.54,14.61,894300.0,14.71,14.71,14.54,14.61,894300.0
2009-05-07 10:10:00,14.63,14.64,14.58,14.59,544800.0,14.63,14.64,14.58,14.59,544800.0
2009-05-07 10:20:00,14.59,14.6,14.35,14.37,433500.0,14.59,14.6,14.35,14.37,433500.0
2009-05-07 10:30:00,14.37,14.52,14.37,14.48,113400.0,14.37,14.52,14.37,14.48,113400.0
2009-05-07 10:40:00,14.5,14.57,14.48,14.57,184200.0,14.5,14.57,14.48,14.57,184200.0
2009-05-07 10:50:00,14.56,14.57,14.52,14.56,136200.0,14.56,14.57,14.52,14.56,136200.0
2009-05-07 11:00:00,14.55,14.56,14.48,14.53,153300.0,14.55,14.56,14.48,14.53,153300.0
2009-05-07 11:10:00,14.53,14.57,14.5,14.52,246600.0,14.53,14.57,14.5,14.52,246600.0
2009-05-07 11:20:00,14.52,14.53,14.48,14.5,102900.0,14.52,14.53,14.48,14.5,102900.0
2009-05-07 11:30:00,14.49,14.57,14.49,14.56,106200.0,14.49,14.57,14.49,14.56,106200.0
2009-05-07 11:40:00,14.56,14.56,14.5,14.5,149100.0,14.56,14.56,14.5,14.5,149100.0
2009-05-07 11:50:00,14.5,14.56,14.47,14.54,294300.0,14.5,14.56,14.47,14.54,294300.0
2009-05-07 12:00:00,14.54,14.54,14.51,14.51,56400.0,14.54,14.54,14.51,14.51,56400.0
2009-05-07 12:10:00,14.5,14.51,14.49,14.51,74700.0,14.5,14.51,14.49,14.51,74700.0
2009-05-07 12:20:00,14.51,14.58,14.5,14.56,117600.0,14.51,14.58,14.5,14.56,117600.0
2009-05-07 12:30:00,14.57,14.62,14.57,14.61,264600.0,14.57,14.62,14.57,14.61,264600.0
2009-05-07 12:40:00,14.61,14.63,14.59,14.63,64200.0,14.61,14.63,14.59,14.63,64200.0
2009-05-07 12:50:00,14.63,14.64,14.57,14.59,78900.0,14.63,14.64,14.57,14.59,78900.0
2009-05-07 13:00:00,14.59,14.59,14.55,14.57,57000.0,14.59,14.59,14.55,14.57,57000.0
2009-05-07 13:10:00,14.56,14.57,14.53,14.53,63900.0,14.56,14.57,14.53,14.53,63900.0
2009-05-07 13:20:00,14.53,14.56,14.53,14.53,51300.0,14.53,14.56,14.53,14.53,51300.0
2009-05-07 13:30:00,14.53,14.55,14.53,14.54,54000.0,14.53,14.55,14.53,14.54,54000.0
2009-05-07 13:40:00,14.54,14.54,14.5,14.51,105600.0,14.54,14.54,14.5,14.51,105600.0
2009-05-07 13:50:00,14.5,14.51,14.42,14.44,175500.0,14.5,14.51,14.42,14.44,175500.0
2009-05-07 14:00:00,14.45,14.45,14.41,14.41,194100.0,14.45,14.45,14.41,14.41,194100.0
2009-05-07 14:10:00,14.41,14.41,14.36,14.41,138300.0,14.41,14.41,14.36,14.41,138300.0
2009-05-07 14:20:00,14.41,14.43,14.39,14.43,134400.0,14.41,14.43,14.39,14.43,134400.0
2009-05-07 14:30:00,14.43,14.46,14.42,14.44,141300.0,14.43,14.46,14.42,14.44,141300.0
2009-05-07 14:40:00,14.44,14.51,14.44,14.51,161700.0,14.44,14.51,14.44,14.51,161700.0
2009-05-07 14:50:00,14.51,14.53,14.46,14.49,153600.0,14.51,14.53,14.46,14.49,153600.0
2009-05-07 15:00:00,14.49,14.51,14.45,14.49,195600.0,14.49,14.51,14.45,14.49,195600.0
2009-05-07 15:10:00,14.48,14.48,14.44,14.46,110400.0,14.48,14.48,14.44,14.46,110400.0
2009-05-07 15:20:00,14.46,14.48,14.43,14.44,96600.0,14.46,14.48,14.43,14.44,96600.0
2009-05-07 15:30:00,14.44,14.44,14.37,14.41,120000.0,14.44,14.44,14.37,14.41,120000.0
2009-05-07 15:40:00,14.41,14.46,14.39,14.45,132000.0,14.41,14.46,14.39,14.45,132000.0
2009-05-07 15:50:00,14.45,14.49,14.42,14.45,326400.0,14.45,14.49,14.42,14.45,326400.0
2009-05-08 09:30:00,14.62,14.62,14.42,14.45,116400.0,14.62,14.62,14.42,14.45,116400.0
2009-05-08 09:40:00,14.46,14.58,14.44,14.56,59100.0,14.46,14.58,14.44,14.56,59100.0
2009-05-08 09:50:00,14.56,14.57,14.41,14.42,55500.0,14.56,14.57,14.41,14.42,55500.0
2009-05-08 10:00:00,14.43,14.48,14.32,14.32,138000.0,14.43,14.48,14.32,14.32,138000.0
2009-05-08 10:10:00,14.32,14.35,14.07,14.14,330300.0,14.32,14.35,14.07,14.14,330300.0
2009-05-08 10:20:00,14.14,14.21,14.14,14.21,168900.0,14.14,14.21,14.14,14.21,168900.0
2009-05-08 10:30:00,14.21,14.23,14.16,14.2,170100.0,14.21,14.23,14.16,14.2,170100.0
2009-05-08 10:40:00,14.2,14.22,14.18,14.18,63900.0,14.2,14.22,14.18,14.18,63900.0
2009-05-08 10:50:00,14.17,14.18,14.14,14.14,64200.0,14.17,14.18,14.14,14.14,64200.0
2009-05-08 11:00:00,14.15,14.21,14.12,14.19,56400.0,14.15,14.21,14.12,14.19,56400.0
2009-05-08 11:10:00,14.19,14.25,14.19,14.25,78000.0,14.19,14.25,14.19,14.25,78000.0
2009-05-08 11:20:00,14.24,14.25,14.22,14.23,50700.0,14.24,14.25,14.22,14.23,50700.0
2009-05-08 11:30:00,14.24,14.24,14.18,14.18,76200.0,14.24,14.24,14.18,14.18,76200.0
2009-05-08 11:40:00,14.18,14.21,14.17,14.18,129300.0,14.18,14.21,14.17,14.18,129300.0
2009-05-08 11:50:00,14.19,14.2,14.13,14.16,77700.0,14.19,14.2,14.13,14.16,77700.0
2009-05-08 12:00:00,14.16,14.17,14.15,14.16,57900.0,14.16,14.17,14.15,14.16,57900.0
2009-05-08 12:10:00,14.16,14.19,14.16,14.16,44700.0,14.16,14.19,14.16,14.16,44700.0
2009-05-08 12:20:00,14.16,14.17,14.14,14.15,41100.0,14.16,14.17,14.14,14.15,41100.0
2009-05-08 12:30:00,14.15,14.17,14.14,14.15,31500.0,14.15,14.17,14.14,14.15,31500.0
2009-05-08 12:40:00,14.16,14.19,14.16,14.17,46800.0,14.16,14.19,14.16,14.17,46800.0
2009-05-08 12:50:00,14.16,14.16,14.13,14.14,135300.0,14.16,14.16,14.13,14.14,135300.0
2009-05-08 13:00:00,14.15,14.15,14.08,14.1,98400.0,14.15,14.15,14.08,14.1,98400.0
2009-05-08 13:10:00,14.1,14.1,14.08,14.1,75300.0,14.1,14.1,14.08,14.1,75300.0
2009-05-08 13:20:00,14.1,14.11,14.02,14.03,220200.0,14.1,14.11,14.02,14.03,220200.0
2009-05-08 13:30:00,14.03,14.03,13.97,14.01,173100.0,14.03,14.03,13.97,14.01,173100.0
2009-05-08 13:40:00,14.01,14.01,13.93,13.95,162900.0,14.01,14.01,13.93,13.95,162900.0
2009-05-08 13:50:00,13.96,13.96,13.89,13.89,137700.0,13.96,13.96,13.89,13.89,137700.0
2009-05-08 14:00:00,13.89,13.99,13.89,13.98,149400.0,13.89,13.99,13.89,13.98,149400.0
2009-05-08 14:10:00,13.98,14.08,13.98,14.08,110400.0,13.98,14.08,13.98,14.08,110400.0
2009-05-08 14:20:00,14.08,14.1,14.02,14.04,142500.0,14.08,14.1,14.02,14.04,142500.0
2009-05-08 14:30:00,14.04,14.07,14.04,14.06,69300.0,14.04,14.07,14.04,14.06,69300.0
2009-05-08 14:40:00,14.07,14.16,14.05,14.16,194400.0,14.07,14.16,14.05,14.16,194400.0
2009-05-08 14:50:00,14.16,14.18,14.16,14.16,124500.0,14.16,14.18,14.16,14.16,124500.0
2009-05-08 15:00:00,14.17,14.19,14.09,14.14,135300.0,14.17,14.19,14.09,14.14,135300.0
2009-05-08 15:10:00,14.15,14.16,14.09,14.11,188100.0,14.15,14.16,14.09,14.11,188100.0
2009-05-08 15:20:00,14.11,14.14,14.11,14.13,131700.0,14.11,14.14,14.11,14.13,131700.0
2009-05-08 15:30:00,14.12,14.14,14.07,14.11,158100.0,14.12,14.14,14.07,14.11,158100.0
2009-05-08 15:40:00,14.11,14.13,14.09,14.11,216000.0,14.11,14.13,14.09,14.11,216000.0
2009-05-08 15:50:00,14.11,14.15,14.02,14.11,438600.0,14.11,14.15,14.02,14.11,438600.0
2009-05-11 09:30:00,13.82,13.96,13.7,13.95,307500.0,13.82,13.96,13.7,13.95,307500.0
2009-05-11 09:40:00,13.95,13.97,13.86,13.92,169800.0,13.95,13.97,13.86,13.92,169800.0
2009-05-11 09:50:00,13.93,14.11,13.92,14.05,114900.0,13.93,14.11,13.92,14.05,114900.0
2009-05-11 10:00:00,14.04,14.07,13.97,14.02,205800.0,14.04,14.07,13.97,14.02,205800.0
2009-05-11 10:10:00,14.02,14.23,14.02,14.22,182700.0,14.02,14.23,14.02,14.22,182700.0
2009-05-11 10:20:00,14.22,14.24,14.13,14.13,358500.0,14.22,14.24,14.13,14.13,358500.0
2009-05-11 10:30:00,14.13,14.29,14.09,14.26,163800.0,14.13,14.29,14.09,14.26,163800.0
2009-05-11 10:40:00,14.26,14.27,14.22,14.22,90300.0,14.26,14.27,14.22,14.22,90300.0
2009-05-11 10:50:00,14.22,14.22,14.12,14.14,74100.0,14.22,14.22,14.12,14.14,74100.0
2009-05-11 11:00:00,14.15,14.19,14.13,14.19,49500.0,14.15,14.19,14.13,14.19,49500.0
2009-05-11 11:10:00,14.19,14.26,14.19,14.25,80700.0,14.19,14.26,14.19,14.25,80700.0
2009-05-11 11:20:00,14.25,14.25,14.14,14.2,82800.0,14.25,14.25,14.14,14.2,82800.0
2009-05-11 11:30:00,14.2,14.2,14.13,14.16,66600.0,14.2,14.2,14.13,14.16,66600.0
2009-05-11 11:40:00,14.15,14.16,14.12,14.16,53100.0,14.15,14.16,14.12,14.16,53100.0
2009-05-11 11:50:00,14.15,14.17,14.13,14.16,56100.0,14.15,14.17,14.13,14.16,56100.0
2009-05-11 12:00:00,14.15,14.17,14.12,14.15,58800.0,14.15,14.17,14.12,14.15,58800.0
2009-05-11 12:10:00,14.15,14.24,14.14,14.24,50700.0,14.15,14.24,14.14,14.24,50700.0
2009-05-11 12:20:00,14.25,14.25,14.19,14.22,31500.0,14.25,14.25,14.19,14.22,31500.0
2009-05-11 12:30:00,14.21,14.27,14.21,14.27,26700.0,14.21,14.27,14.21,14.27,26700.0
2009-05-11 12:40:00,14.27,14.28,14.26,14.27,40500.0,14.27,14.28,14.26,14.27,40500.0
2009-05-11 12:50:00,14.27,14.32,14.27,14.32,53400.0,14.27,14.32,14.27,14.32,53400.0
2009-05-11 13:00:00,14.32,14.36,14.27,14.36,113100.0,14.32,14.36,14.27,14.36,113100.0
2009-05-11 13:10:00,14.36,14.39,14.35,14.38,39900.0,14.36,14.39,14.35,14.38,39900.0
2009-05-11 13:20:00,14.39,14.44,14.39,14.44,68400.0,14.39,14.44,14.39,14.44,68400.0
2009-05-11 13:30:00,14.43,14.45,14.41,14.45,110100.0,14.43,14.45,14.41,14.45,110100.0
2009-05-11 13:40:00,14.45,14.5,14.44,14.49,73200.0,14.45,14.5,14.44,14.49,73200.0
2009-05-11 13:50:00,14.5,14.51,14.42,14.48,87300.0,14.5,14.51,14.42,14.48,87300.0
2009-05-11 14:00:00,14.48,14.48,14.41,14.42,84300.0,14.48,14.48,14.41,14.42,84300.0
2009-05-11 14:10:00,14.42,14.43,14.4,14.41,72600.0,14.42,14.43,14.4,14.41,72600.0
2009-05-11 14:20:00,14.41,14.41,14.38,14.41,127200.0,14.41,14.41,14.38,14.41,127200.0
2009-05-11 14:30:00,14.41,14.42,14.38,14.39,61200.0,14.41,14.42,14.38,14.39,61200.0
2009-05-11 14:40:00,14.38,14.42,14.35,14.41,85200.0,14.38,14.42,14.35,14.41,85200.0
2009-05-11 14:50:00,14.42,14.43,14.4,14.42,72600.0,14.42,14.43,14.4,14.42,72600.0
2009-05-11 15:00:00,14.43,14.44,14.39,14.4,161400.0,14.43,14.44,14.39,14.4,161400.0
2009-05-11 15:10:00,14.4,14.41,14.34,14.34,265800.0,14.4,14.41,14.34,14.34,265800.0
2009-05-11 15:20:00,14.34,14.35,14.32,14.35,236100.0,14.34,14.35,14.32,14.35,236100.0
2009-05-11 15:30:00,14.35,14.39,14.33,14.37,129000.0,14.35,14.39,14.33,14.37,129000.0
2009-05-11 15:40:00,14.37,14.38,14.34,14.35,139800.0,14.37,14.38,14.34,14.35,139800.0
2009-05-11 15:50:00,14.35,14.38,14.29,14.33,290100.0,14.35,14.38,14.29,14.33,290100.0
2009-05-12 09:30:00,14.51,14.51,14.3,14.4,177300.0,14.51,14.51,14.3,14.4,177300.0
2009-05-12 09:40:00,14.4,14.41,14.13,14.2,103800.0,14.4,14.41,14.13,14.2,103800.0
2009-05-12 09:50:00,14.2,14.31,14.17,14.24,86400.0,14.2,14.31,14.17,14.24,86400.0
2009-05-12 10:00:00,14.24,14.25,14.14,14.14,140100.0,14.24,14.25,14.14,14.14,140100.0
2009-05-12 10:10:00,14.13,14.15,14.07,14.14,84600.0,14.13,14.15,14.07,14.14,84600.0
2009-05-12 10:20:00,14.15,14.2,14.13,14.13,114000.0,14.15,14.2,14.13,14.13,114000.0
2009-05-12 10:30:00,14.14,14.17,14.11,14.12,100500.0,14.14,14.17,14.11,14.12,100500.0
2009-05-12 10:40:00,14.12,14.16,14.07,14.15,72900.0,14.12,14.16,14.07,14.15,72900.0
2009-05-12 10:50:00,14.15,14.18,14.15,14.17,61500.0,14.15,14.18,14.15,14.17,61500.0
2009-05-12 11:00:00,14.17,14.24,14.16,14.2,47700.0,14.17,14.24,14.16,14.2,47700.0
2009-05-12 11:10:00,14.19,14.2,14.14,14.14,47400.0,14.19,14.2,14.14,14.14,47400.0
2009-05-12 11:20:00,14.14,14.15,14.09,14.1,54000.0,14.14,14.15,14.09,14.1,54000.0
2009-05-12 11:30:00,14.1,14.11,14.07,14.08,121800.0,14.1,14.11,14.07,14.08,121800.0
2009-05-12 11:40:00,14.09,14.13,14.09,14.11,22200.0,14.09,14.13,14.09,14.11,22200.0
2009-05-12 11:50:00,14.1,14.12,14.08,14.08,57600.0,14.1,14.12,14.08,14.08,57600.0
2009-05-12 12:00:00,14.09,14.13,14.08,14.13,112500.0,14.09,14.13,14.08,14.13,112500.0
2009-05-12 12:10:00,14.13,14.13,14.07,14.09,34800.0,14.13,14.13,14.07,14.09,34800.0
2009-05-12 12:20:00,14.09,14.12,14.08,14.11,33300.0,14.09,14.12,14.08,14.11,33300.0
2009-05-12 12:30:00,14.11,14.13,14.1,14.11,28800.0,14.11,14.13,14.1,14.11,28800.0
2009-05-12 12:40:00,14.11,14.12,14.09,14.11,36900.0,14.11,14.12,14.09,14.11,36900.0
2009-05-12 12:50:00,14.11,14.12,14.06,14.07,129000.0,14.11,14.12,14.06,14.07,129000.0
2009-05-12 13:00:00,14.07,14.1,14.05,14.08,96900.0,14.07,14.1,14.05,14.08,96900.0
2009-05-12 13:10:00,14.07,14.08,14.04,14.05,50700.0,14.07,14.08,14.04,14.05,50700.0
2009-05-12 13:20:00,14.05,14.08,14.05,14.07,48900.0,14.05,14.08,14.05,14.07,48900.0
2009-05-12 13:30:00,14.07,14.12,14.05,14.12,53400.0,14.07,14.12,14.05,14.12,53400.0
2009-05-12 13:40:00,14.11,14.13,14.1,14.1,40200.0,14.11,14.13,14.1,14.1,40200.0
2009-05-12 13:50:00,14.1,14.11,14.06,14.07,54000.0,14.1,14.11,14.06,14.07,54000.0
2009-05-12 14:00:00,14.07,14.12,14.06,14.11,80700.0,14.07,14.12,14.06,14.11,80700.0
2009-05-12 14:10:00,14.11,14.12,14.07,14.08,67800.0,14.11,14.12,14.07,14.08,67800.0
2009-05-12 14:20:00,14.09,14.12,14.08,14.08,76800.0,14.09,14.12,14.08,14.08,76800.0
2009-05-12 14:30:00,14.08,14.08,14.03,14.07,146400.0,14.08,14.08,14.03,14.07,146400.0
2009-05-12 14:40:00,14.07,14.11,14.06,14.1,50400.0,14.07,14.11,14.06,14.1,50400.0
2009-05-12 14:50:00,14.1,14.18,14.1,14.18,114900.0,14.1,14.18,14.1,14.18,114900.0
2009-05-12 15:00:00,14.18,14.22,14.18,14.19,129300.0,14.18,14.22,14.18,14.19,129300.0
2009-05-12 15:10:00,14.19,14.2,14.15,14.19,59400.0,14.19,14.2,14.15,14.19,59400.0
2009-05-12 15:20:00,14.19,14.21,14.15,14.2,91800.0,14.19,14.21,14.15,14.2,91800.0
2009-05-12 15:30:00,14.2,14.2,14.14,14.17,126600.0,14.2,14.2,14.14,14.17,126600.0
2009-05-12 15:40:00,14.16,14.18,14.13,14.16,200700.0,14.16,14.18,14.13,14.16,200700.0
2009-05-12 15:50:00,14.16,14.17,14.11,14.13,227100.0,14.16,14.17,14.11,14.13,227100.0
2009-05-13 09:30:00,14.02,14.06,13.85,13.89,51600.0,14.02,14.06,13.85,13.89,51600.0
2009-05-13 09:40:00,13.9,14.01,13.88,13.97,112800.0,13.9,14.01,13.88,13.97,112800.0
2009-05-13 09:50:00,13.96,14.04,13.96,13.99,60000.0,13.96,14.04,13.96,13.99,60000.0
2009-05-13 10:00:00,13.95,13.96,13.92,13.96,57900.0,13.95,13.96,13.92,13.96,57900.0
2009-05-13 10:10:00,13.97,14.08,13.96,14.02,61800.0,13.97,14.08,13.96,14.02,61800.0
2009-05-13 10:20:00,14.02,14.07,13.98,14.04,80400.0,14.02,14.07,13.98,14.04,80400.0
2009-05-13 10:30:00,14.05,14.05,13.9,13.92,58800.0,14.05,14.05,13.9,13.92,58800.0
2009-05-13 10:40:00,13.92,13.96,13.91,13.92,39300.0,13.92,13.96,13.91,13.92,39300.0
2009-05-13 10:50:00,13.93,13.98,13.91,13.91,30300.0,13.93,13.98,13.91,13.91,30300.0
2009-05-13 11:00:00,13.9,13.93,13.88,13.88,25800.0,13.9,13.93,13.88,13.88,25800.0
2009-05-13 11:10:00,13.88,13.9,13.85,13.85,64200.0,13.88,13.9,13.85,13.85,64200.0
2009-05-13 11:20:00,13.86,13.91,13.86,13.9,64500.0,13.86,13.91,13.86,13.9,64500.0
2009-05-13 11:30:00,13.89,13.9,13.85,13.89,69600.0,13.89,13.9,13.85,13.89,69600.0
2009-05-13 11:40:00,13.89,13.89,13.85,13.87,21300.0,13.89,13.89,13.85,13.87,21300.0
2009-05-13 11:50:00,13.87,13.95,13.87,13.94,29400.0,13.87,13.95,13.87,13.94,29400.0
2009-05-13 12:00:00,13.93,13.93,13.92,13.92,39300.0,13.93,13.93,13.92,13.92,39300.0
2009-05-13 12:10:00,13.92,13.94,13.91,13.92,43200.0,13.92,13.94,13.91,13.92,43200.0
2009-05-13 12:20:00,13.93,13.97,13.93,13.97,13800.0,13.93,13.97,13.93,13.97,13800.0
2009-05-13 12:30:00,13.97,14.0,13.93,14.0,39900.0,13.97,14.0,13.93,14.0,39900.0
2009-05-13 12:40:00,14.0,14.01,13.94,13.94,54900.0,14.0,14.01,13.94,13.94,54900.0
2009-05-13 12:50:00,13.94,13.98,13.94,13.97,31200.0,13.94,13.98,13.94,13.97,31200.0
2009-05-13 13:00:00,13.97,13.99,13.93,13.93,72600.0,13.97,13.99,13.93,13.93,72600.0
2009-05-13 13:10:00,13.93,13.96,13.91,13.95,40500.0,13.93,13.96,13.91,13.95,40500.0
2009-05-13 13:20:00,13.95,13.97,13.94,13.95,26100.0,13.95,13.97,13.94,13.95,26100.0
2009-05-13 13:30:00,13.94,13.95,13.9,13.95,104100.0,13.94,13.95,13.9,13.95,104100.0
2009-05-13 13:40:00,13.94,13.94,13.89,13.89,64500.0,13.94,13.94,13.89,13.89,64500.0
2009-05-13 13:50:00,13.9,13.95,13.9,13.91,86100.0,13.9,13.95,13.9,13.91,86100.0
2009-05-13 14:00:00,13.91,13.94,13.86,13.87,72600.0,13.91,13.94,13.86,13.87,72600.0
2009-05-13 14:10:00,13.87,13.91,13.86,13.87,38400.0,13.87,13.91,13.86,13.87,38400.0
2009-05-13 14:20:00,13.87,13.91,13.85,13.89,36900.0,13.87,13.91,13.85,13.89,36900.0
2009-05-13 14:30:00,13.9,13.91,13.89,13.9,20400.0,13.9,13.91,13.89,13.9,20400.0
2009-05-13 14:40:00,13.9,13.93,13.9,13.91,60900.0,13.9,13.93,13.9,13.91,60900.0
2009-05-13 14:50:00,13.91,13.97,13.9,13.97,61200.0,13.91,13.97,13.9,13.97,61200.0
2009-05-13 15:00:00,13.97,13.98,13.89,13.92,59100.0,13.97,13.98,13.89,13.92,59100.0
2009-05-13 15:10:00,13.91,13.95,13.91,13.95,33300.0,13.91,13.95,13.91,13.95,33300.0
2009-05-13 15:20:00,13.95,13.98,13.95,13.96,101100.0,13.95,13.98,13.95,13.96,101100.0
2009-05-13 15:30:00,13.96,13.99,13.93,13.94,93900.0,13.96,13.99,13.93,13.94,93900.0
2009-05-13 15:40:00,13.94,13.99,13.93,13.95,108900.0,13.94,13.99,13.93,13.95,108900.0
2009-05-13 15:50:00,13.95,14.0,13.95,13.97,460800.0,13.95,14.0,13.95,13.97,460800.0
2009-05-14 09:30:00,14.02,14.16,13.97,14.02,110100.0,14.02,14.16,13.97,14.02,110100.0
2009-05-14 09:40:00,13.99,14.05,13.93,13.95,64200.0,13.99,14.05,13.93,13.95,64200.0
2009-05-14 09:50:00,13.95,13.99,13.9,13.99,121200.0,13.95,13.99,13.9,13.99,121200.0
2009-05-14 10:00:00,14.0,14.16,13.99,14.11,124800.0,14.0,14.16,13.99,14.11,124800.0
2009-05-14 10:10:00,14.11,14.11,14.05,14.07,52800.0,14.11,14.11,14.05,14.07,52800.0
2009-05-14 10:20:00,14.05,14.11,14.03,14.05,72900.0,14.05,14.11,14.03,14.05,72900.0
2009-05-14 10:30:00,14.05,14.11,14.04,14.07,78000.0,14.05,14.11,14.04,14.07,78000.0
2009-05-14 10:40:00,14.08,14.12,14.07,14.07,39000.0,14.08,14.12,14.07,14.07,39000.0
2009-05-14 10:50:00,14.08,14.18,14.08,14.12,54000.0,14.08,14.18,14.08,14.12,54000.0
2009-05-14 11:00:00,14.12,14.17,14.12,14.15,30000.0,14.12,14.17,14.12,14.15,30000.0
2009-05-14 11:10:00,14.16,14.22,14.13,14.15,85500.0,14.16,14.22,14.13,14.15,85500.0
2009-05-14 11:20:00,14.16,14.17,14.07,14.08,35100.0,14.16,14.17,14.07,14.08,35100.0
2009-05-14 11:30:00,14.09,14.11,14.06,14.11,46500.0,14.09,14.11,14.06,14.11,46500.0
2009-05-14 11:40:00,14.11,14.12,14.09,14.12,42000.0,14.11,14.12,14.09,14.12,42000.0
2009-05-14 11:50:00,14.11,14.13,14.1,14.13,34200.0,14.11,14.13,14.1,14.13,34200.0
2009-05-14 12:00:00,14.12,14.15,14.12,14.13,48600.0,14.12,14.15,14.12,14.13,48600.0
2009-05-14 12:10:00,14.13,14.16,14.12,14.12,42600.0,14.13,14.16,14.12,14.12,42600.0
2009-05-14 12:20:00,14.11,14.12,14.08,14.11,45900.0,14.11,14.12,14.08,14.11,45900.0
2009-05-14 12:30:00,14.11,14.16,14.11,14.16,38100.0,14.11,14.16,14.11,14.16,38100.0
2009-05-14 12:40:00,14.16,14.16,14.11,14.12,22800.0,14.16,14.16,14.11,14.12,22800.0
2009-05-14 12:50:00,14.12,14.17,14.12,14.14,32100.0,14.12,14.17,14.12,14.14,32100.0
2009-05-14 13:00:00,14.13,14.13,14.1,14.11,25500.0,14.13,14.13,14.1,14.11,25500.0
2009-05-14 13:10:00,14.12,14.13,14.07,14.07,23100.0,14.12,14.13,14.07,14.07,23100.0
2009-05-14 13:20:00,14.08,14.09,14.05,14.07,32400.0,14.08,14.09,14.05,14.07,32400.0
2009-05-14 13:30:00,14.07,14.07,14.05,14.07,18300.0,14.07,14.07,14.05,14.07,18300.0
2009-05-14 13:40:00,14.08,14.1,14.07,14.09,24300.0,14.08,14.1,14.07,14.09,24300.0
2009-05-14 13:50:00,14.1,14.11,14.08,14.08,27900.0,14.1,14.11,14.08,14.08,27900.0
2009-05-14 14:00:00,14.08,14.12,14.08,14.1,33900.0,14.08,14.12,14.08,14.1,33900.0
2009-05-14 14:10:00,14.09,14.09,14.07,14.07,28800.0,14.09,14.09,14.07,14.07,28800.0
2009-05-14 14:20:00,14.07,14.09,14.05,14.07,36900.0,14.07,14.09,14.05,14.07,36900.0
2009-05-14 14:30:00,14.06,14.09,14.05,14.09,36900.0,14.06,14.09,14.05,14.09,36900.0
2009-05-14 14:40:00,14.09,14.09,14.04,14.04,75000.0,14.09,14.09,14.04,14.04,75000.0
2009-05-14 14:50:00,14.05,14.09,14.03,14.05,102600.0,14.05,14.09,14.03,14.05,102600.0
2009-05-14 15:00:00,14.05,14.07,14.03,14.05,129600.0,14.05,14.07,14.03,14.05,129600.0
2009-05-14 15:10:00,14.05,14.06,14.01,14.02,196200.0,14.05,14.06,14.01,14.02,196200.0
2009-05-14 15:20:00,14.02,14.04,13.99,14.03,107400.0,14.02,14.04,13.99,14.03,107400.0
2009-05-14 15:30:00,14.02,14.02,13.95,13.95,136800.0,14.02,14.02,13.95,13.95,136800.0
2009-05-14 15:40:00,13.96,14.02,13.96,14.01,249300.0,13.96,14.02,13.96,14.01,249300.0
2009-05-14 15:50:00,14.02,14.05,13.99,14.0,343500.0,14.02,14.05,13.99,14.0,343500.0
2009-05-15 09:30:00,13.95,14.14,13.87,14.07,103500.0,13.95,14.14,13.87,14.07,103500.0
2009-05-15 09:40:00,14.05,14.06,13.97,14.06,59700.0,14.05,14.06,13.97,14.06,59700.0
2009-05-15 09:50:00,14.07,14.15,14.05,14.09,66000.0,14.07,14.15,14.05,14.09,66000.0
2009-05-15 10:00:00,14.09,14.11,13.98,14.11,76800.0,14.09,14.11,13.98,14.11,76800.0
2009-05-15 10:10:00,14.1,14.12,14.03,14.07,256800.0,14.1,14.12,14.03,14.07,256800.0
2009-05-15 10:20:00,14.07,14.13,14.05,14.12,147000.0,14.07,14.13,14.05,14.12,147000.0
2009-05-15 10:30:00,14.11,14.17,14.11,14.17,52500.0,14.11,14.17,14.11,14.17,52500.0
2009-05-15 10:40:00,14.17,14.22,14.17,14.18,54300.0,14.17,14.22,14.17,14.18,54300.0
2009-05-15 10:50:00,14.18,14.18,14.15,14.18,41100.0,14.18,14.18,14.15,14.18,41100.0
2009-05-15 11:00:00,14.19,14.19,14.12,14.12,33900.0,14.19,14.19,14.12,14.12,33900.0
2009-05-15 11:10:00,14.12,14.17,14.12,14.16,15900.0,14.12,14.17,14.12,14.16,15900.0
2009-05-15 11:20:00,14.16,14.17,14.11,14.13,25800.0,14.16,14.17,14.11,14.13,25800.0
2009-05-15 11:30:00,14.15,14.15,14.12,14.13,21600.0,14.15,14.15,14.12,14.13,21600.0
2009-05-15 11:40:00,14.13,14.13,14.11,14.11,16800.0,14.13,14.13,14.11,14.11,16800.0
2009-05-15 11:50:00,14.11,14.11,14.05,14.06,29700.0,14.11,14.11,14.05,14.06,29700.0
2009-05-15 12:00:00,14.05,14.1,14.04,14.1,69900.0,14.05,14.1,14.04,14.1,69900.0
2009-05-15 12:10:00,14.1,14.14,14.1,14.13,19200.0,14.1,14.14,14.1,14.13,19200.0
2009-05-15 12:20:00,14.13,14.15,14.11,14.15,19800.0,14.13,14.15,14.11,14.15,19800.0
2009-05-15 12:30:00,14.15,14.16,14.11,14.11,86400.0,14.15,14.16,14.11,14.11,86400.0
2009-05-15 12:40:00,14.11,14.14,14.11,14.11,28200.0,14.11,14.14,14.11,14.11,28200.0
2009-05-15 12:50:00,14.12,14.17,14.1,14.1,84900.0,14.12,14.17,14.1,14.1,84900.0
2009-05-15 13:00:00,14.1,14.1,14.0,14.02,68400.0,14.1,14.1,14.0,14.02,68400.0
2009-05-15 13:10:00,14.03,14.05,14.03,14.05,35100.0,14.03,14.05,14.03,14.05,35100.0
2009-05-15 13:20:00,14.04,14.09,14.04,14.06,24900.0,14.04,14.09,14.04,14.06,24900.0
2009-05-15 13:30:00,14.06,14.06,13.98,14.0,55500.0,14.06,14.06,13.98,14.0,55500.0
2009-05-15 13:40:00,14.0,14.02,13.99,14.0,51000.0,14.0,14.02,13.99,14.0,51000.0
2009-05-15 13:50:00,14.0,14.05,14.0,14.02,40800.0,14.0,14.05,14.0,14.02,40800.0
2009-05-15 14:00:00,14.02,14.05,14.01,14.04,49200.0,14.02,14.05,14.01,14.04,49200.0
2009-05-15 14:10:00,14.05,14.09,14.05,14.07,54900.0,14.05,14.09,14.05,14.07,54900.0
2009-05-15 14:20:00,14.07,14.11,14.05,14.1,54600.0,14.07,14.11,14.05,14.1,54600.0
2009-05-15 14:30:00,14.11,14.11,14.08,14.1,18900.0,14.11,14.11,14.08,14.1,18900.0
2009-05-15 14:40:00,14.1,14.1,14.05,14.06,45000.0,14.1,14.1,14.05,14.06,45000.0
2009-05-15 14:50:00,14.06,14.09,14.05,14.09,41400.0,14.06,14.09,14.05,14.09,41400.0
2009-05-15 15:00:00,14.09,14.09,14.05,14.07,45000.0,14.09,14.09,14.05,14.07,45000.0
2009-05-15 15:10:00,14.07,14.12,14.06,14.07,63300.0,14.07,14.12,14.06,14.07,63300.0
2009-05-15 15:20:00,14.06,14.13,14.06,14.11,77400.0,14.06,14.13,14.06,14.11,77400.0
2009-05-15 15:30:00,14.11,14.12,14.06,14.09,71100.0,14.11,14.12,14.06,14.09,71100.0
2009-05-15 15:40:00,14.09,14.12,14.08,14.11,132000.0,14.09,14.12,14.08,14.11,132000.0
2009-05-15 15:50:00,14.11,14.11,14.06,14.07,150600.0,14.11,14.11,14.06,14.07,150600.0
2009-05-18 09:30:00,14.33,14.34,14.13,14.19,161400.0,14.33,14.34,14.13,14.19,161400.0
2009-05-18 09:40:00,14.21,14.21,14.08,14.14,47400.0,14.21,14.21,14.08,14.14,47400.0
2009-05-18 09:50:00,14.14,14.14,14.06,14.07,201000.0,14.14,14.14,14.06,14.07,201000.0
2009-05-18 10:00:00,14.07,14.08,13.95,13.97,203100.0,14.07,14.08,13.95,13.97,203100.0
2009-05-18 10:10:00,13.97,13.98,13.77,13.78,451500.0,13.97,13.98,13.77,13.78,451500.0
2009-05-18 10:20:00,13.77,13.84,13.76,13.81,548400.0,13.77,13.84,13.76,13.81,548400.0
2009-05-18 10:30:00,13.81,13.85,13.79,13.82,249600.0,13.81,13.85,13.79,13.82,249600.0
2009-05-18 10:40:00,13.82,13.86,13.81,13.85,108600.0,13.82,13.86,13.81,13.85,108600.0
2009-05-18 10:50:00,13.85,13.86,13.81,13.81,282600.0,13.85,13.86,13.81,13.81,282600.0
2009-05-18 11:00:00,13.8,13.82,13.76,13.79,159600.0,13.8,13.82,13.76,13.79,159600.0
2009-05-18 11:10:00,13.8,13.83,13.74,13.75,206100.0,13.8,13.83,13.74,13.75,206100.0
2009-05-18 11:20:00,13.75,13.78,13.72,13.74,172800.0,13.75,13.78,13.72,13.74,172800.0
2009-05-18 11:30:00,13.74,13.82,13.74,13.81,54000.0,13.74,13.82,13.74,13.81,54000.0
2009-05-18 11:40:00,13.81,13.82,13.78,13.79,52800.0,13.81,13.82,13.78,13.79,52800.0
2009-05-18 11:50:00,13.79,13.82,13.77,13.81,39600.0,13.79,13.82,13.77,13.81,39600.0
2009-05-18 12:00:00,13.8,13.85,13.8,13.83,83400.0,13.8,13.85,13.8,13.83,83400.0
2009-05-18 12:10:00,13.83,13.85,13.83,13.84,89400.0,13.83,13.85,13.83,13.84,89400.0
2009-05-18 12:20:00,13.84,13.87,13.82,13.86,85200.0,13.84,13.87,13.82,13.86,85200.0
2009-05-18 12:30:00,13.86,13.88,13.86,13.87,42600.0,13.86,13.88,13.86,13.87,42600.0
2009-05-18 12:40:00,13.87,13.92,13.87,13.91,65400.0,13.87,13.92,13.87,13.91,65400.0
2009-05-18 12:50:00,13.92,13.93,13.91,13.92,61800.0,13.92,13.93,13.91,13.92,61800.0
2009-05-18 13:00:00,13.92,13.93,13.88,13.89,125400.0,13.92,13.93,13.88,13.89,125400.0
2009-05-18 13:10:00,13.89,13.91,13.88,13.89,114000.0,13.89,13.91,13.88,13.89,114000.0
2009-05-18 13:20:00,13.89,13.91,13.89,13.91,45900.0,13.89,13.91,13.89,13.91,45900.0
2009-05-18 13:30:00,13.91,13.91,13.9,13.91,143700.0,13.91,13.91,13.9,13.91,143700.0
2009-05-18 13:40:00,13.9,13.91,13.86,13.9,76800.0,13.9,13.91,13.86,13.9,76800.0
2009-05-18 13:50:00,13.9,13.92,13.9,13.9,51900.0,13.9,13.92,13.9,13.9,51900.0
2009-05-18 14:00:00,13.9,13.94,13.9,13.94,58500.0,13.9,13.94,13.9,13.94,58500.0
2009-05-18 14:10:00,13.94,13.98,13.94,13.96,86400.0,13.94,13.98,13.94,13.96,86400.0
2009-05-18 14:20:00,13.96,13.98,13.93,13.93,194100.0,13.96,13.98,13.93,13.93,194100.0
2009-05-18 14:30:00,13.93,13.96,13.93,13.95,56400.0,13.93,13.96,13.93,13.95,56400.0
2009-05-18 14:40:00,13.95,14.0,13.94,14.0,276300.0,13.95,14.0,13.94,14.0,276300.0
2009-05-18 14:50:00,14.0,14.03,14.0,14.01,56100.0,14.0,14.03,14.0,14.01,56100.0
2009-05-18 15:00:00,14.01,14.01,13.97,14.0,156000.0,14.01,14.01,13.97,14.0,156000.0
2009-05-18 15:10:00,14.0,14.01,13.95,13.97,108600.0,14.0,14.01,13.95,13.97,108600.0
2009-05-18 15:20:00,13.96,14.01,13.95,13.99,123300.0,13.96,14.01,13.95,13.99,123300.0
2009-05-18 15:30:00,13.99,14.05,13.99,14.02,141000.0,13.99,14.05,13.99,14.02,141000.0
2009-05-18 15:40:00,14.02,14.05,14.01,14.04,206700.0,14.02,14.05,14.01,14.04,206700.0
2009-05-18 15:50:00,14.04,14.08,14.01,14.06,366600.0,14.04,14.08,14.01,14.06,366600.0
2009-05-19 09:30:00,13.95,14.1,13.92,14.06,70500.0,13.95,14.1,13.92,14.06,70500.0
2009-05-19 09:40:00,14.06,14.07,13.99,14.07,57300.0,14.06,14.07,13.99,14.07,57300.0
2009-05-19 09:50:00,14.06,14.14,14.04,14.12,89700.0,14.06,14.14,14.04,14.12,89700.0
2009-05-19 10:00:00,14.11,14.16,14.07,14.14,225900.0,14.11,14.16,14.07,14.14,225900.0
2009-05-19 10:10:00,14.14,14.16,14.1,14.14,150000.0,14.14,14.16,14.1,14.14,150000.0
2009-05-19 10:20:00,14.14,14.16,14.08,14.13,155700.0,14.14,14.16,14.08,14.13,155700.0
2009-05-19 10:30:00,14.14,14.21,14.13,14.19,200700.0,14.14,14.21,14.13,14.19,200700.0
2009-05-19 10:40:00,14.21,14.21,14.13,14.15,155400.0,14.21,14.21,14.13,14.15,155400.0
2009-05-19 10:50:00,14.16,14.16,14.13,14.14,49500.0,14.16,14.16,14.13,14.14,49500.0
2009-05-19 11:00:00,14.14,14.2,14.08,14.11,57900.0,14.14,14.2,14.08,14.11,57900.0
2009-05-19 11:10:00,14.11,14.11,14.06,14.1,52500.0,14.11,14.11,14.06,14.1,52500.0
2009-05-19 11:20:00,14.11,14.13,14.1,14.12,33600.0,14.11,14.13,14.1,14.12,33600.0
2009-05-19 11:30:00,14.12,14.14,14.08,14.08,88200.0,14.12,14.14,14.08,14.08,88200.0
2009-05-19 11:40:00,14.09,14.12,14.07,14.12,47700.0,14.09,14.12,14.07,14.12,47700.0
2009-05-19 11:50:00,14.13,14.17,14.11,14.17,36600.0,14.13,14.17,14.11,14.17,36600.0
2009-05-19 12:00:00,14.17,14.24,14.17,14.24,39600.0,14.17,14.24,14.17,14.24,39600.0
2009-05-19 12:10:00,14.24,14.29,14.23,14.28,45900.0,14.24,14.29,14.23,14.28,45900.0
2009-05-19 12:20:00,14.28,14.29,14.26,14.29,35400.0,14.28,14.29,14.26,14.29,35400.0
2009-05-19 12:30:00,14.3,14.3,14.29,14.3,60300.0,14.3,14.3,14.29,14.3,60300.0
2009-05-19 12:40:00,14.31,14.32,14.31,14.31,28800.0,14.31,14.32,14.31,14.31,28800.0
2009-05-19 12:50:00,14.31,14.31,14.27,14.27,88200.0,14.31,14.31,14.27,14.27,88200.0
2009-05-19 13:00:00,14.27,14.32,14.25,14.32,49800.0,14.27,14.32,14.25,14.32,49800.0
2009-05-19 13:10:00,14.32,14.33,14.28,14.33,55200.0,14.32,14.33,14.28,14.33,55200.0
2009-05-19 13:20:00,14.33,14.37,14.33,14.36,66300.0,14.33,14.37,14.33,14.36,66300.0
2009-05-19 13:30:00,14.36,14.39,14.36,14.39,96000.0,14.36,14.39,14.36,14.39,96000.0
2009-05-19 13:40:00,14.39,14.39,14.36,14.36,190200.0,14.39,14.39,14.36,14.36,190200.0
2009-05-19 13:50:00,14.36,14.39,14.34,14.38,73200.0,14.36,14.39,14.34,14.38,73200.0
2009-05-19 14:00:00,14.38,14.38,14.32,14.32,119400.0,14.38,14.38,14.32,14.32,119400.0
2009-05-19 14:10:00,14.31,14.32,14.29,14.29,101400.0,14.31,14.32,14.29,14.29,101400.0
2009-05-19 14:20:00,14.29,14.32,14.28,14.32,122100.0,14.29,14.32,14.28,14.32,122100.0
2009-05-19 14:30:00,14.32,14.33,14.29,14.32,83700.0,14.32,14.33,14.29,14.32,83700.0
2009-05-19 14:40:00,14.32,14.36,14.3,14.36,124800.0,14.32,14.36,14.3,14.36,124800.0
2009-05-19 14:50:00,14.36,14.36,14.32,14.34,84000.0,14.36,14.36,14.32,14.34,84000.0
2009-05-19 15:00:00,14.34,14.34,14.31,14.31,110100.0,14.34,14.34,14.31,14.31,110100.0
2009-05-19 15:10:00,14.31,14.33,14.28,14.31,106200.0,14.31,14.33,14.28,14.31,106200.0
2009-05-19 15:20:00,14.32,14.32,14.29,14.29,117600.0,14.32,14.32,14.29,14.29,117600.0
2009-05-19 15:30:00,14.3,14.3,14.23,14.28,265800.0,14.3,14.3,14.23,14.28,265800.0
2009-05-19 15:40:00,14.28,14.32,14.25,14.26,251400.0,14.28,14.32,14.25,14.26,251400.0
2009-05-19 15:50:00,14.26,14.29,14.23,14.24,363300.0,14.26,14.29,14.23,14.24,363300.0
2009-05-20 09:30:00,14.47,14.67,14.4,14.46,323700.0,14.47,14.67,14.4,14.46,323700.0
2009-05-20 09:40:00,14.48,14.59,14.46,14.57,147600.0,14.48,14.59,14.46,14.57,147600.0
2009-05-20 09:50:00,14.56,14.6,14.49,14.5,310800.0,14.56,14.6,14.49,14.5,310800.0
2009-05-20 10:00:00,14.5,14.56,14.44,14.53,209400.0,14.5,14.56,14.44,14.53,209400.0
2009-05-20 10:10:00,14.53,14.55,14.43,14.54,102000.0,14.53,14.55,14.43,14.54,102000.0
2009-05-20 10:20:00,14.54,14.56,14.49,14.5,97800.0,14.54,14.56,14.49,14.5,97800.0
2009-05-20 10:30:00,14.51,14.55,14.48,14.5,47700.0,14.51,14.55,14.48,14.5,47700.0
2009-05-20 10:40:00,14.49,14.51,14.43,14.44,47700.0,14.49,14.51,14.43,14.44,47700.0
2009-05-20 10:50:00,14.45,14.47,14.42,14.43,33000.0,14.45,14.47,14.42,14.43,33000.0
2009-05-20 11:00:00,14.43,14.46,14.38,14.38,92700.0,14.43,14.46,14.38,14.38,92700.0
2009-05-20 11:10:00,14.39,14.39,14.3,14.3,101700.0,14.39,14.39,14.3,14.3,101700.0
2009-05-20 11:20:00,14.31,14.32,14.27,14.27,111300.0,14.31,14.32,14.27,14.27,111300.0
2009-05-20 11:30:00,14.28,14.38,14.27,14.34,95100.0,14.28,14.38,14.27,14.34,95100.0
2009-05-20 11:40:00,14.34,14.39,14.34,14.35,61800.0,14.34,14.39,14.34,14.35,61800.0
2009-05-20 11:50:00,14.36,14.37,14.25,14.26,118200.0,14.36,14.37,14.25,14.26,118200.0
2009-05-20 12:00:00,14.25,14.28,14.23,14.23,108000.0,14.25,14.28,14.23,14.23,108000.0
2009-05-20 12:10:00,14.23,14.27,14.2,14.21,92100.0,14.23,14.27,14.2,14.21,92100.0
2009-05-20 12:20:00,14.21,14.22,14.12,14.14,168900.0,14.21,14.22,14.12,14.14,168900.0
2009-05-20 12:30:00,14.14,14.14,14.02,14.03,177000.0,14.14,14.14,14.02,14.03,177000.0
2009-05-20 12:40:00,14.04,14.1,14.04,14.09,65700.0,14.04,14.1,14.04,14.09,65700.0
2009-05-20 12:50:00,14.09,14.1,13.98,14.0,238800.0,14.09,14.1,13.98,14.0,238800.0
2009-05-20 13:00:00,13.99,14.01,13.97,13.98,267000.0,13.99,14.01,13.97,13.98,267000.0
2009-05-20 13:10:00,13.98,13.98,13.91,13.91,178200.0,13.98,13.98,13.91,13.91,178200.0
2009-05-20 13:20:00,13.92,13.92,13.86,13.91,251700.0,13.92,13.92,13.86,13.91,251700.0
2009-05-20 13:30:00,13.9,13.95,13.88,13.95,165900.0,13.9,13.95,13.88,13.95,165900.0
2009-05-20 13:40:00,13.95,14.04,13.95,14.02,198600.0,13.95,14.04,13.95,14.02,198600.0
2009-05-20 13:50:00,14.02,14.05,13.98,14.02,150900.0,14.02,14.05,13.98,14.02,150900.0
2009-05-20 14:00:00,14.02,14.1,13.99,14.08,144600.0,14.02,14.1,13.99,14.08,144600.0
2009-05-20 14:10:00,14.08,14.1,14.04,14.09,222600.0,14.08,14.1,14.04,14.09,222600.0
2009-05-20 14:20:00,14.1,14.13,14.07,14.12,224400.0,14.1,14.13,14.07,14.12,224400.0
2009-05-20 14:30:00,14.12,14.16,14.09,14.15,189300.0,14.12,14.16,14.09,14.15,189300.0
2009-05-20 14:40:00,14.15,14.23,14.15,14.21,224700.0,14.15,14.23,14.15,14.21,224700.0
2009-05-20 14:50:00,14.21,14.22,14.14,14.16,111600.0,14.21,14.22,14.14,14.16,111600.0
2009-05-20 15:00:00,14.16,14.17,14.1,14.14,195600.0,14.16,14.17,14.1,14.14,195600.0
2009-05-20 15:10:00,14.14,14.15,14.1,14.11,213300.0,14.14,14.15,14.1,14.11,213300.0
2009-05-20 15:20:00,14.11,14.11,14.06,14.08,180300.0,14.11,14.11,14.06,14.08,180300.0
2009-05-20 15:30:00,14.08,14.08,14.03,14.05,160800.0,14.08,14.08,14.03,14.05,160800.0
2009-05-20 15:40:00,14.05,14.05,13.98,14.01,272400.0,14.05,14.05,13.98,14.01,272400.0
2009-05-20 15:50:00,14.02,14.05,13.99,14.02,229800.0,14.02,14.05,13.99,14.02,229800.0
2009-05-21 09:30:00,14.0,14.19,14.0,14.06,137700.0,14.0,14.19,14.0,14.06,137700.0
2009-05-21 09:40:00,14.05,14.19,13.92,14.17,165900.0,14.05,14.19,13.92,14.17,165900.0
2009-05-21 09:50:00,14.18,14.23,14.09,14.13,129000.0,14.18,14.23,14.09,14.13,129000.0
2009-05-21 10:00:00,14.12,14.21,14.09,14.2,153600.0,14.12,14.21,14.09,14.2,153600.0
2009-05-21 10:10:00,14.2,14.22,14.14,14.17,208800.0,14.2,14.22,14.14,14.17,208800.0
2009-05-21 10:20:00,14.17,14.2,14.16,14.19,129000.0,14.17,14.2,14.16,14.19,129000.0
2009-05-21 10:30:00,14.18,14.23,14.16,14.2,188700.0,14.18,14.23,14.16,14.2,188700.0
2009-05-21 10:40:00,14.2,14.27,14.18,14.19,193800.0,14.2,14.27,14.18,14.19,193800.0
2009-05-21 10:50:00,14.18,14.21,14.15,14.17,174900.0,14.18,14.21,14.15,14.17,174900.0
2009-05-21 11:00:00,14.16,14.21,14.16,14.17,95700.0,14.16,14.21,14.16,14.17,95700.0
2009-05-21 11:10:00,14.17,14.21,14.17,14.2,88800.0,14.17,14.21,14.17,14.2,88800.0
2009-05-21 11:20:00,14.2,14.21,14.17,14.19,79500.0,14.2,14.21,14.17,14.19,79500.0
2009-05-21 11:30:00,14.2,14.22,14.17,14.2,81000.0,14.2,14.22,14.17,14.2,81000.0
2009-05-21 11:40:00,14.2,14.21,14.17,14.19,49200.0,14.2,14.21,14.17,14.19,49200.0
2009-05-21 11:50:00,14.18,14.23,14.17,14.18,77700.0,14.18,14.23,14.17,14.18,77700.0
2009-05-21 12:00:00,14.18,14.21,14.16,14.17,83700.0,14.18,14.21,14.16,14.17,83700.0
2009-05-21 12:10:00,14.17,14.19,14.16,14.17,66000.0,14.17,14.19,14.16,14.17,66000.0
2009-05-21 12:20:00,14.17,14.21,14.16,14.2,57600.0,14.17,14.21,14.16,14.2,57600.0
2009-05-21 12:30:00,14.21,14.23,14.17,14.19,101700.0,14.21,14.23,14.17,14.19,101700.0
2009-05-21 12:40:00,14.19,14.19,14.16,14.18,104100.0,14.19,14.19,14.16,14.18,104100.0
2009-05-21 12:50:00,14.19,14.2,14.17,14.2,51900.0,14.19,14.2,14.17,14.2,51900.0
2009-05-21 13:00:00,14.21,14.25,14.19,14.2,105300.0,14.21,14.25,14.19,14.2,105300.0
2009-05-21 13:10:00,14.19,14.22,14.17,14.17,63900.0,14.19,14.22,14.17,14.17,63900.0
2009-05-21 13:20:00,14.17,14.2,14.17,14.17,48300.0,14.17,14.2,14.17,14.17,48300.0
2009-05-21 13:30:00,14.17,14.18,14.14,14.14,116700.0,14.17,14.18,14.14,14.14,116700.0
2009-05-21 13:40:00,14.14,14.19,14.13,14.17,60300.0,14.14,14.19,14.13,14.17,60300.0
2009-05-21 13:50:00,14.17,14.19,14.13,14.13,151200.0,14.17,14.19,14.13,14.13,151200.0
2009-05-21 14:00:00,14.13,14.18,14.1,14.1,108000.0,14.13,14.18,14.1,14.1,108000.0
2009-05-21 14:10:00,14.1,14.12,14.08,14.09,125100.0,14.1,14.12,14.08,14.09,125100.0
2009-05-21 14:20:00,14.09,14.14,14.07,14.12,156000.0,14.09,14.14,14.07,14.12,156000.0
2009-05-21 14:30:00,14.12,14.14,14.08,14.11,159600.0,14.12,14.14,14.08,14.11,159600.0
2009-05-21 14:40:00,14.11,14.11,14.06,14.07,167400.0,14.11,14.11,14.06,14.07,167400.0
2009-05-21 14:50:00,14.07,14.09,14.04,14.07,145200.0,14.07,14.09,14.04,14.07,145200.0
2009-05-21 15:00:00,14.07,14.1,14.04,14.07,137700.0,14.07,14.1,14.04,14.07,137700.0
2009-05-21 15:10:00,14.07,14.13,14.06,14.12,197400.0,14.07,14.13,14.06,14.12,197400.0
2009-05-21 15:20:00,14.12,14.13,14.1,14.12,125100.0,14.12,14.13,14.1,14.12,125100.0
2009-05-21 15:30:00,14.13,14.18,14.13,14.16,140700.0,14.13,14.18,14.13,14.16,140700.0
2009-05-21 15:40:00,14.16,14.19,14.11,14.14,177300.0,14.16,14.19,14.11,14.14,177300.0
2009-05-21 15:50:00,14.13,14.17,14.12,14.15,280200.0,14.13,14.17,14.12,14.15,280200.0
2009-05-22 09:30:00,14.2,14.28,14.17,14.19,226200.0,14.2,14.28,14.17,14.19,226200.0
2009-05-22 09:40:00,14.18,14.24,14.06,14.07,131400.0,14.18,14.24,14.06,14.07,131400.0
2009-05-22 09:50:00,14.06,14.08,14.0,14.05,105000.0,14.06,14.08,14.0,14.05,105000.0
2009-05-22 10:00:00,14.06,14.1,14.02,14.02,126600.0,14.06,14.1,14.02,14.02,126600.0
2009-05-22 10:10:00,14.02,14.19,14.02,14.13,174000.0,14.02,14.19,14.02,14.13,174000.0
2009-05-22 10:20:00,14.13,14.22,14.13,14.2,131400.0,14.13,14.22,14.13,14.2,131400.0
2009-05-22 10:30:00,14.18,14.19,14.12,14.16,160200.0,14.18,14.19,14.12,14.16,160200.0
2009-05-22 10:40:00,14.15,14.25,14.14,14.25,63300.0,14.15,14.25,14.14,14.25,63300.0
2009-05-22 10:50:00,14.27,14.28,14.23,14.25,92400.0,14.27,14.28,14.23,14.25,92400.0
2009-05-22 11:00:00,14.25,14.26,14.19,14.26,99900.0,14.25,14.26,14.19,14.26,99900.0
2009-05-22 11:10:00,14.26,14.26,14.23,14.26,33600.0,14.26,14.26,14.23,14.26,33600.0
2009-05-22 11:20:00,14.26,14.27,14.23,14.24,110400.0,14.26,14.27,14.23,14.24,110400.0
2009-05-22 11:30:00,14.24,14.29,14.23,14.27,99900.0,14.24,14.29,14.23,14.27,99900.0
2009-05-22 11:40:00,14.27,14.33,14.27,14.29,92100.0,14.27,14.33,14.27,14.29,92100.0
2009-05-22 11:50:00,14.29,14.31,14.26,14.3,144600.0,14.29,14.31,14.26,14.3,144600.0
2009-05-22 12:00:00,14.3,14.34,14.3,14.34,42900.0,14.3,14.34,14.3,14.34,42900.0
2009-05-22 12:10:00,14.34,14.37,14.28,14.32,78600.0,14.34,14.37,14.28,14.32,78600.0
2009-05-22 12:20:00,14.32,14.32,14.26,14.27,24900.0,14.32,14.32,14.26,14.27,24900.0
2009-05-22 12:30:00,14.27,14.32,14.27,14.32,22500.0,14.27,14.32,14.27,14.32,22500.0
2009-05-22 12:40:00,14.31,14.34,14.26,14.27,55500.0,14.31,14.34,14.26,14.27,55500.0
2009-05-22 12:50:00,14.27,14.37,14.26,14.35,66300.0,14.27,14.37,14.26,14.35,66300.0
2009-05-22 13:00:00,14.35,14.37,14.34,14.35,46500.0,14.35,14.37,14.34,14.35,46500.0
2009-05-22 13:10:00,14.34,14.35,14.31,14.33,22500.0,14.34,14.35,14.31,14.33,22500.0
2009-05-22 13:20:00,14.33,14.35,14.29,14.29,69000.0,14.33,14.35,14.29,14.29,69000.0
2009-05-22 13:30:00,14.29,14.29,14.24,14.28,131400.0,14.29,14.29,14.24,14.28,131400.0
2009-05-22 13:40:00,14.28,14.32,14.27,14.29,23400.0,14.28,14.32,14.27,14.29,23400.0
2009-05-22 13:50:00,14.3,14.31,14.24,14.28,102000.0,14.3,14.31,14.24,14.28,102000.0
2009-05-22 14:00:00,14.29,14.31,14.26,14.27,82800.0,14.29,14.31,14.26,14.27,82800.0
2009-05-22 14:10:00,14.26,14.3,14.25,14.3,136500.0,14.26,14.3,14.25,14.3,136500.0
2009-05-22 14:20:00,14.3,14.33,14.28,14.33,73200.0,14.3,14.33,14.28,14.33,73200.0
2009-05-22 14:30:00,14.33,14.33,14.3,14.33,26400.0,14.33,14.33,14.3,14.33,26400.0
2009-05-22 14:40:00,14.33,14.34,14.31,14.31,93600.0,14.33,14.34,14.31,14.31,93600.0
2009-05-22 14:50:00,14.31,14.35,14.3,14.35,34200.0,14.31,14.35,14.3,14.35,34200.0
2009-05-22 15:00:00,14.35,14.35,14.31,14.33,35700.0,14.35,14.35,14.31,14.33,35700.0
2009-05-22 15:10:00,14.33,14.36,14.28,14.31,147900.0,14.33,14.36,14.28,14.31,147900.0
2009-05-22 15:20:00,14.31,14.32,14.28,14.3,58800.0,14.31,14.32,14.28,14.3,58800.0
2009-05-22 15:30:00,14.31,14.35,14.31,14.33,72900.0,14.31,14.35,14.31,14.33,72900.0
2009-05-22 15:40:00,14.33,14.33,14.24,14.28,106500.0,14.33,14.33,14.24,14.28,106500.0
2009-05-22 15:50:00,14.28,14.29,14.22,14.22,222000.0,14.28,14.29,14.22,14.22,222000.0
2009-05-26 09:30:00,14.39,14.46,14.08,14.4,311700.0,14.39,14.46,14.08,14.4,311700.0
2009-05-26 09:40:00,14.4,14.49,14.4,14.49,231600.0,14.4,14.49,14.4,14.49,231600.0
2009-05-26 09:50:00,14.48,14.57,14.45,14.53,182400.0,14.48,14.57,14.45,14.53,182400.0
2009-05-26 10:00:00,14.56,14.74,14.56,14.67,279900.0,14.56,14.74,14.56,14.67,279900.0
2009-05-26 10:10:00,14.67,14.76,14.54,14.61,178800.0,14.67,14.76,14.54,14.61,178800.0
2009-05-26 10:20:00,14.61,14.7,14.52,14.62,302700.0,14.61,14.7,14.52,14.62,302700.0
2009-05-26 10:30:00,14.63,14.69,14.58,14.61,195300.0,14.63,14.69,14.58,14.61,195300.0
2009-05-26 10:40:00,14.61,14.64,14.56,14.57,156900.0,14.61,14.64,14.56,14.57,156900.0
2009-05-26 10:50:00,14.58,14.58,14.51,14.54,216000.0,14.58,14.58,14.51,14.54,216000.0
2009-05-26 11:00:00,14.55,14.58,14.52,14.55,173700.0,14.55,14.58,14.52,14.55,173700.0
2009-05-26 11:10:00,14.55,14.63,14.53,14.59,138900.0,14.55,14.63,14.53,14.59,138900.0
2009-05-26 11:20:00,14.58,14.61,14.56,14.57,87900.0,14.58,14.61,14.56,14.57,87900.0
2009-05-26 11:30:00,14.58,14.59,14.53,14.56,139200.0,14.58,14.59,14.53,14.56,139200.0
2009-05-26 11:40:00,14.56,14.6,14.55,14.58,110700.0,14.56,14.6,14.55,14.58,110700.0
2009-05-26 11:50:00,14.58,14.6,14.56,14.6,35700.0,14.58,14.6,14.56,14.6,35700.0
2009-05-26 12:00:00,14.6,14.63,14.57,14.58,108300.0,14.6,14.63,14.57,14.58,108300.0
2009-05-26 12:10:00,14.58,14.6,14.54,14.58,188700.0,14.58,14.6,14.54,14.58,188700.0
2009-05-26 12:20:00,14.58,14.65,14.58,14.63,215700.0,14.58,14.65,14.58,14.63,215700.0
2009-05-26 12:30:00,14.63,14.68,14.59,14.66,205500.0,14.63,14.68,14.59,14.66,205500.0
2009-05-26 12:40:00,14.67,14.7,14.65,14.7,81600.0,14.67,14.7,14.65,14.7,81600.0
2009-05-26 12:50:00,14.7,14.7,14.65,14.7,97800.0,14.7,14.7,14.65,14.7,97800.0
2009-05-26 13:00:00,14.7,14.71,14.64,14.68,107700.0,14.7,14.71,14.64,14.68,107700.0
2009-05-26 13:10:00,14.68,14.74,14.65,14.74,62700.0,14.68,14.74,14.65,14.74,62700.0
2009-05-26 13:20:00,14.74,14.76,14.69,14.76,142500.0,14.74,14.76,14.69,14.76,142500.0
2009-05-26 13:30:00,14.76,14.78,14.73,14.76,159600.0,14.76,14.78,14.73,14.76,159600.0
2009-05-26 13:40:00,14.75,14.78,14.73,14.75,144600.0,14.75,14.78,14.73,14.75,144600.0
2009-05-26 13:50:00,14.76,14.77,14.71,14.75,91500.0,14.76,14.77,14.71,14.75,91500.0
2009-05-26 14:00:00,14.74,14.77,14.71,14.75,122700.0,14.74,14.77,14.71,14.75,122700.0
2009-05-26 14:10:00,14.76,14.79,14.73,14.77,158100.0,14.76,14.79,14.73,14.77,158100.0
2009-05-26 14:20:00,14.76,14.8,14.75,14.76,103500.0,14.76,14.8,14.75,14.76,103500.0
2009-05-26 14:30:00,14.76,14.81,14.75,14.8,63600.0,14.76,14.81,14.75,14.8,63600.0
2009-05-26 14:40:00,14.81,14.83,14.8,14.81,108900.0,14.81,14.83,14.8,14.81,108900.0
2009-05-26 14:50:00,14.81,14.82,14.75,14.77,140100.0,14.81,14.82,14.75,14.77,140100.0
2009-05-26 15:00:00,14.76,14.8,14.74,14.77,299100.0,14.76,14.8,14.74,14.77,299100.0
2009-05-26 15:10:00,14.77,14.79,14.64,14.68,307800.0,14.77,14.79,14.64,14.68,307800.0
2009-05-26 15:20:00,14.67,14.75,14.65,14.68,157800.0,14.67,14.75,14.65,14.68,157800.0
2009-05-26 15:30:00,14.68,14.77,14.65,14.77,334800.0,14.68,14.77,14.65,14.77,334800.0
2009-05-26 15:40:00,14.77,14.78,14.7,14.76,369000.0,14.77,14.78,14.7,14.76,369000.0
2009-05-26 15:50:00,14.77,14.83,14.73,14.8,580800.0,14.77,14.83,14.73,14.8,580800.0
2009-05-27 09:30:00,14.84,15.2,14.7,15.19,1371300.0,14.84,15.2,14.7,15.19,1371300.0
2009-05-27 09:40:00,15.19,15.39,15.06,15.38,1471200.0,15.19,15.39,15.06,15.38,1471200.0
2009-05-27 09:50:00,15.36,15.58,15.25,15.36,1141500.0,15.36,15.58,15.25,15.36,1141500.0
2009-05-27 10:00:00,15.36,15.43,15.27,15.29,527400.0,15.36,15.43,15.27,15.29,527400.0
2009-05-27 10:10:00,15.3,15.47,15.27,15.44,270000.0,15.3,15.47,15.27,15.44,270000.0
2009-05-27 10:20:00,15.44,15.48,15.37,15.38,314400.0,15.44,15.48,15.37,15.38,314400.0
2009-05-27 10:30:00,15.38,15.48,15.3,15.46,324600.0,15.38,15.48,15.3,15.46,324600.0
2009-05-27 10:40:00,15.47,15.49,15.42,15.42,346800.0,15.47,15.49,15.42,15.42,346800.0
2009-05-27 10:50:00,15.42,15.56,15.4,15.49,321300.0,15.42,15.56,15.4,15.49,321300.0
2009-05-27 11:00:00,15.49,15.57,15.44,15.49,252600.0,15.49,15.57,15.44,15.49,252600.0
2009-05-27 11:10:00,15.49,15.49,15.38,15.44,200100.0,15.49,15.49,15.38,15.44,200100.0
2009-05-27 11:20:00,15.44,15.53,15.43,15.52,237900.0,15.44,15.53,15.43,15.52,237900.0
2009-05-27 11:30:00,15.52,15.52,15.45,15.47,232200.0,15.52,15.52,15.45,15.47,232200.0
2009-05-27 11:40:00,15.47,15.48,15.38,15.44,169800.0,15.47,15.48,15.38,15.44,169800.0
2009-05-27 11:50:00,15.43,15.47,15.4,15.42,168600.0,15.43,15.47,15.4,15.42,168600.0
2009-05-27 12:00:00,15.42,15.47,15.38,15.4,129300.0,15.42,15.47,15.38,15.4,129300.0
2009-05-27 12:10:00,15.4,15.48,15.38,15.43,120300.0,15.4,15.48,15.38,15.43,120300.0
2009-05-27 12:20:00,15.43,15.46,15.38,15.4,192300.0,15.43,15.46,15.38,15.4,192300.0
2009-05-27 12:30:00,15.39,15.4,15.28,15.3,231900.0,15.39,15.4,15.28,15.3,231900.0
2009-05-27 12:40:00,15.29,15.33,15.25,15.25,158100.0,15.29,15.33,15.25,15.25,158100.0
2009-05-27 12:50:00,15.25,15.3,15.22,15.28,143100.0,15.25,15.3,15.22,15.28,143100.0
2009-05-27 13:00:00,15.29,15.34,15.28,15.31,104700.0,15.29,15.34,15.28,15.31,104700.0
2009-05-27 13:10:00,15.32,15.32,15.24,15.29,162000.0,15.32,15.32,15.24,15.29,162000.0
2009-05-27 13:20:00,15.29,15.38,15.28,15.34,153900.0,15.29,15.38,15.28,15.34,153900.0
2009-05-27 13:30:00,15.35,15.37,15.24,15.27,208200.0,15.35,15.37,15.24,15.27,208200.0
2009-05-27 13:40:00,15.25,15.28,15.2,15.2,175800.0,15.25,15.28,15.2,15.2,175800.0
2009-05-27 13:50:00,15.19,15.27,15.17,15.23,150600.0,15.19,15.27,15.17,15.23,150600.0
2009-05-27 14:00:00,15.23,15.26,15.15,15.2,391800.0,15.23,15.26,15.15,15.2,391800.0
2009-05-27 14:10:00,15.2,15.24,15.16,15.21,248400.0,15.2,15.24,15.16,15.21,248400.0
2009-05-27 14:20:00,15.21,15.25,15.15,15.18,224100.0,15.21,15.25,15.15,15.18,224100.0
2009-05-27 14:30:00,15.19,15.24,15.14,15.24,108000.0,15.19,15.24,15.14,15.24,108000.0
2009-05-27 14:40:00,15.25,15.3,15.24,15.29,138600.0,15.25,15.3,15.24,15.29,138600.0
2009-05-27 14:50:00,15.29,15.3,15.27,15.27,177900.0,15.29,15.3,15.27,15.27,177900.0
2009-05-27 15:00:00,15.27,15.36,15.27,15.34,231900.0,15.27,15.36,15.27,15.34,231900.0
2009-05-27 15:10:00,15.33,15.35,15.26,15.27,291600.0,15.33,15.35,15.26,15.27,291600.0
2009-05-27 15:20:00,15.26,15.26,15.17,15.19,363600.0,15.26,15.26,15.17,15.19,363600.0
2009-05-27 15:30:00,15.19,15.21,15.1,15.15,494700.0,15.19,15.21,15.1,15.15,494700.0
2009-05-27 15:40:00,15.15,15.23,15.13,15.2,372000.0,15.15,15.23,15.13,15.2,372000.0
2009-05-27 15:50:00,15.2,15.2,15.1,15.11,530700.0,15.2,15.2,15.1,15.11,530700.0
2009-05-28 09:30:00,15.15,15.26,15.05,15.12,266100.0,15.15,15.26,15.05,15.12,266100.0
2009-05-28 09:40:00,15.14,15.33,15.1,15.1,176700.0,15.14,15.33,15.1,15.1,176700.0
2009-05-28 09:50:00,15.1,15.11,15.04,15.05,328500.0,15.1,15.11,15.04,15.05,328500.0
2009-05-28 10:00:00,15.05,15.05,14.87,14.95,247800.0,15.05,15.05,14.87,14.95,247800.0
2009-05-28 10:10:00,14.94,15.0,14.88,14.98,202200.0,14.94,15.0,14.88,14.98,202200.0
2009-05-28 10:20:00,14.98,15.02,14.83,14.88,289500.0,14.98,15.02,14.83,14.88,289500.0
2009-05-28 10:30:00,14.89,14.97,14.87,14.89,130500.0,14.89,14.97,14.87,14.89,130500.0
2009-05-28 10:40:00,14.89,14.95,14.86,14.88,178200.0,14.89,14.95,14.86,14.88,178200.0
2009-05-28 10:50:00,14.88,14.95,14.84,14.94,180300.0,14.88,14.95,14.84,14.94,180300.0
2009-05-28 11:00:00,14.93,15.04,14.93,15.01,153900.0,14.93,15.04,14.93,15.01,153900.0
2009-05-28 11:10:00,15.01,15.05,14.99,14.99,185700.0,15.01,15.05,14.99,14.99,185700.0
2009-05-28 11:20:00,14.99,15.03,14.9,14.98,138600.0,14.99,15.03,14.9,14.98,138600.0
2009-05-28 11:30:00,14.98,15.06,14.94,15.02,160800.0,14.98,15.06,14.94,15.02,160800.0
2009-05-28 11:40:00,15.04,15.04,14.94,14.95,219300.0,15.04,15.04,14.94,14.95,219300.0
2009-05-28 11:50:00,14.95,14.97,14.89,14.95,174000.0,14.95,14.97,14.89,14.95,174000.0
2009-05-28 12:00:00,14.95,14.97,14.83,14.84,175200.0,14.95,14.97,14.83,14.84,175200.0
2009-05-28 12:10:00,14.84,14.88,14.82,14.82,62100.0,14.84,14.88,14.82,14.82,62100.0
2009-05-28 12:20:00,14.82,14.85,14.79,14.8,52800.0,14.82,14.85,14.79,14.8,52800.0
2009-05-28 12:30:00,14.79,14.83,14.77,14.82,81900.0,14.79,14.83,14.77,14.82,81900.0
2009-05-28 12:40:00,14.82,14.84,14.77,14.79,42300.0,14.82,14.84,14.77,14.79,42300.0
2009-05-28 12:50:00,14.79,14.84,14.75,14.76,72000.0,14.79,14.84,14.75,14.76,72000.0
2009-05-28 13:00:00,14.75,14.77,14.72,14.75,139200.0,14.75,14.77,14.72,14.75,139200.0
2009-05-28 13:10:00,14.74,14.88,14.74,14.86,110100.0,14.74,14.88,14.74,14.86,110100.0
2009-05-28 13:20:00,14.87,14.9,14.84,14.85,148500.0,14.87,14.9,14.84,14.85,148500.0
2009-05-28 13:30:00,14.84,14.85,14.79,14.79,111900.0,14.84,14.85,14.79,14.79,111900.0
2009-05-28 13:40:00,14.79,14.83,14.76,14.83,41700.0,14.79,14.83,14.76,14.83,41700.0
2009-05-28 13:50:00,14.82,14.83,14.73,14.75,156000.0,14.82,14.83,14.73,14.75,156000.0
2009-05-28 14:00:00,14.75,14.82,14.73,14.79,290100.0,14.75,14.82,14.73,14.79,290100.0
2009-05-28 14:10:00,14.79,14.82,14.76,14.81,85500.0,14.79,14.82,14.76,14.81,85500.0
2009-05-28 14:20:00,14.81,14.86,14.79,14.83,88200.0,14.81,14.86,14.79,14.83,88200.0
2009-05-28 14:30:00,14.83,14.92,14.82,14.86,109200.0,14.83,14.92,14.82,14.86,109200.0
2009-05-28 14:40:00,14.86,14.88,14.83,14.86,165300.0,14.86,14.88,14.83,14.86,165300.0
2009-05-28 14:50:00,14.86,14.91,14.85,14.88,95400.0,14.86,14.91,14.85,14.88,95400.0
2009-05-28 15:00:00,14.88,14.9,14.82,14.84,156000.0,14.88,14.9,14.82,14.84,156000.0
2009-05-28 15:10:00,14.83,14.85,14.78,14.85,109500.0,14.83,14.85,14.78,14.85,109500.0
2009-05-28 15:20:00,14.84,14.86,14.77,14.79,166500.0,14.84,14.86,14.77,14.79,166500.0
2009-05-28 15:30:00,14.79,14.83,14.76,14.83,165900.0,14.79,14.83,14.76,14.83,165900.0
2009-05-28 15:40:00,14.83,14.9,14.81,14.9,130500.0,14.83,14.9,14.81,14.9,130500.0
2009-05-28 15:50:00,14.91,14.97,14.86,14.91,328500.0,14.91,14.97,14.86,14.91,328500.0
2009-05-29 09:30:00,14.97,15.0,14.84,15.0,174000.0,14.97,15.0,14.84,15.0,174000.0
2009-05-29 09:40:00,14.98,15.0,14.73,14.75,199500.0,14.98,15.0,14.73,14.75,199500.0
2009-05-29 09:50:00,14.77,14.89,14.75,14.88,91200.0,14.77,14.89,14.75,14.88,91200.0
2009-05-29 10:00:00,14.87,14.94,14.82,14.86,307800.0,14.87,14.94,14.82,14.86,307800.0
2009-05-29 10:10:00,14.86,14.88,14.75,14.82,172500.0,14.86,14.88,14.75,14.82,172500.0
2009-05-29 10:20:00,14.83,14.9,14.79,14.79,147600.0,14.83,14.9,14.79,14.79,147600.0
2009-05-29 10:30:00,14.79,14.79,14.68,14.71,314400.0,14.79,14.79,14.68,14.71,314400.0
2009-05-29 10:40:00,14.71,14.74,14.66,14.66,159300.0,14.71,14.74,14.66,14.66,159300.0
2009-05-29 10:50:00,14.67,14.68,14.63,14.66,104700.0,14.67,14.68,14.63,14.66,104700.0
2009-05-29 11:00:00,14.64,14.71,14.63,14.66,221700.0,14.64,14.71,14.63,14.66,221700.0
2009-05-29 11:10:00,14.66,14.7,14.64,14.65,94800.0,14.66,14.7,14.64,14.65,94800.0
2009-05-29 11:20:00,14.65,14.68,14.63,14.66,117000.0,14.65,14.68,14.63,14.66,117000.0
2009-05-29 11:30:00,14.65,14.67,14.63,14.64,77400.0,14.65,14.67,14.63,14.64,77400.0
2009-05-29 11:40:00,14.64,14.69,14.64,14.69,148200.0,14.64,14.69,14.64,14.69,148200.0
2009-05-29 11:50:00,14.69,14.7,14.64,14.67,106500.0,14.69,14.7,14.64,14.67,106500.0
2009-05-29 12:00:00,14.67,14.74,14.67,14.67,79200.0,14.67,14.74,14.67,14.67,79200.0
2009-05-29 12:10:00,14.67,14.78,14.67,14.75,75300.0,14.67,14.78,14.67,14.75,75300.0
2009-05-29 12:20:00,14.75,14.82,14.74,14.81,120000.0,14.75,14.82,14.74,14.81,120000.0
2009-05-29 12:30:00,14.81,14.82,14.8,14.8,43500.0,14.81,14.82,14.8,14.8,43500.0
2009-05-29 12:40:00,14.8,14.84,14.79,14.8,156900.0,14.8,14.84,14.79,14.8,156900.0
2009-05-29 12:50:00,14.79,14.81,14.77,14.77,18300.0,14.79,14.81,14.77,14.77,18300.0
2009-05-29 13:00:00,14.77,14.83,14.77,14.79,37500.0,14.77,14.83,14.77,14.79,37500.0
2009-05-29 13:10:00,14.79,14.81,14.79,14.79,27300.0,14.79,14.81,14.79,14.79,27300.0
2009-05-29 13:20:00,14.8,14.81,14.79,14.81,24900.0,14.8,14.81,14.79,14.81,24900.0
2009-05-29 13:30:00,14.81,14.86,14.8,14.85,87000.0,14.81,14.86,14.8,14.85,87000.0
2009-05-29 13:40:00,14.85,14.89,14.85,14.89,77400.0,14.85,14.89,14.85,14.89,77400.0
2009-05-29 13:50:00,14.88,14.9,14.86,14.89,46800.0,14.88,14.9,14.86,14.89,46800.0
2009-05-29 14:00:00,14.89,14.89,14.83,14.86,71700.0,14.89,14.89,14.83,14.86,71700.0
2009-05-29 14:10:00,14.86,14.9,14.85,14.87,38400.0,14.86,14.9,14.85,14.87,38400.0
2009-05-29 14:20:00,14.88,14.88,14.83,14.87,70500.0,14.88,14.88,14.83,14.87,70500.0
2009-05-29 14:30:00,14.86,14.87,14.82,14.83,73800.0,14.86,14.87,14.82,14.83,73800.0
2009-05-29 14:40:00,14.83,14.83,14.81,14.82,54300.0,14.83,14.83,14.81,14.82,54300.0
2009-05-29 14:50:00,14.83,14.83,14.8,14.82,69000.0,14.83,14.83,14.8,14.82,69000.0
2009-05-29 15:00:00,14.82,14.83,14.8,14.82,93300.0,14.82,14.83,14.8,14.82,93300.0
2009-05-29 15:10:00,14.82,14.83,14.8,14.81,114900.0,14.82,14.83,14.8,14.81,114900.0
2009-05-29 15:20:00,14.81,14.82,14.77,14.81,70200.0,14.81,14.82,14.77,14.81,70200.0
2009-05-29 15:30:00,14.81,14.82,14.8,14.82,103800.0,14.81,14.82,14.8,14.82,103800.0
2009-05-29 15:40:00,14.82,14.88,14.81,14.87,169500.0,14.82,14.88,14.81,14.87,169500.0
2009-05-29 15:50:00,14.87,14.93,14.84,14.92,342600.0,14.87,14.93,14.84,14.92,342600.0
2009-06-01 09:30:00,14.93,15.01,14.84,14.9,121200.0,14.93,15.01,14.84,14.9,121200.0
2009-06-01 09:40:00,14.9,15.11,14.9,15.11,131700.0,14.9,15.11,14.9,15.11,131700.0
2009-06-01 09:50:00,15.12,15.17,15.02,15.02,180000.0,15.12,15.17,15.02,15.02,180000.0
2009-06-01 10:00:00,15.02,15.17,15.02,15.15,261600.0,15.02,15.17,15.02,15.15,261600.0
2009-06-01 10:10:00,15.15,15.18,15.12,15.17,260700.0,15.15,15.18,15.12,15.17,260700.0
2009-06-01 10:20:00,15.18,15.23,15.08,15.08,187800.0,15.18,15.23,15.08,15.08,187800.0
2009-06-01 10:30:00,15.09,15.18,15.08,15.18,76800.0,15.09,15.18,15.08,15.18,76800.0
2009-06-01 10:40:00,15.17,15.18,15.15,15.15,129900.0,15.17,15.18,15.15,15.15,129900.0
2009-06-01 10:50:00,15.15,15.2,15.14,15.19,111300.0,15.15,15.2,15.14,15.19,111300.0
2009-06-01 11:00:00,15.2,15.22,15.2,15.2,69300.0,15.2,15.22,15.2,15.2,69300.0
2009-06-01 11:10:00,15.21,15.22,15.17,15.2,61500.0,15.21,15.22,15.17,15.2,61500.0
2009-06-01 11:20:00,15.2,15.21,15.18,15.2,127800.0,15.2,15.21,15.18,15.2,127800.0
2009-06-01 11:30:00,15.2,15.2,15.17,15.17,42600.0,15.2,15.2,15.17,15.17,42600.0
2009-06-01 11:40:00,15.16,15.19,15.14,15.19,83100.0,15.16,15.19,15.14,15.19,83100.0
2009-06-01 11:50:00,15.19,15.24,15.18,15.2,92100.0,15.19,15.24,15.18,15.2,92100.0
2009-06-01 12:00:00,15.2,15.24,15.2,15.23,146400.0,15.2,15.24,15.2,15.23,146400.0
2009-06-01 12:10:00,15.23,15.23,15.19,15.21,118800.0,15.23,15.23,15.19,15.21,118800.0
2009-06-01 12:20:00,15.2,15.26,15.2,15.25,32700.0,15.2,15.26,15.2,15.25,32700.0
2009-06-01 12:30:00,15.25,15.26,15.21,15.22,57300.0,15.25,15.26,15.21,15.22,57300.0
2009-06-01 12:40:00,15.22,15.25,15.2,15.24,164400.0,15.22,15.25,15.2,15.24,164400.0
2009-06-01 12:50:00,15.24,15.27,15.2,15.2,167700.0,15.24,15.27,15.2,15.2,167700.0
2009-06-01 13:00:00,15.21,15.22,15.17,15.2,102900.0,15.21,15.22,15.17,15.2,102900.0
2009-06-01 13:10:00,15.21,15.22,15.18,15.22,54600.0,15.21,15.22,15.18,15.22,54600.0
2009-06-01 13:20:00,15.24,15.24,15.2,15.2,93600.0,15.24,15.24,15.2,15.2,93600.0
2009-06-01 13:30:00,15.21,15.22,15.19,15.2,39900.0,15.21,15.22,15.19,15.2,39900.0
2009-06-01 13:40:00,15.2,15.24,15.2,15.23,67500.0,15.2,15.24,15.2,15.23,67500.0
2009-06-01 13:50:00,15.23,15.25,15.2,15.23,72600.0,15.23,15.25,15.2,15.23,72600.0
2009-06-01 14:00:00,15.23,15.23,15.15,15.16,111000.0,15.23,15.23,15.15,15.16,111000.0
2009-06-01 14:10:00,15.16,15.16,15.13,15.13,96900.0,15.16,15.16,15.13,15.13,96900.0
2009-06-01 14:20:00,15.14,15.17,15.12,15.15,108000.0,15.14,15.17,15.12,15.15,108000.0
2009-06-01 14:30:00,15.14,15.15,15.07,15.1,275100.0,15.14,15.15,15.07,15.1,275100.0
2009-06-01 14:40:00,15.11,15.14,15.07,15.11,187200.0,15.11,15.14,15.07,15.11,187200.0
2009-06-01 14:50:00,15.11,15.12,15.09,15.11,128100.0,15.11,15.12,15.09,15.11,128100.0
2009-06-01 15:00:00,15.12,15.15,15.05,15.05,107100.0,15.12,15.15,15.05,15.05,107100.0
2009-06-01 15:10:00,15.07,15.08,15.02,15.03,94500.0,15.07,15.08,15.02,15.03,94500.0
2009-06-01 15:20:00,15.02,15.07,15.0,15.07,196200.0,15.02,15.07,15.0,15.07,196200.0
2009-06-01 15:30:00,15.07,15.12,15.04,15.09,214500.0,15.07,15.12,15.04,15.09,214500.0
2009-06-01 15:40:00,15.09,15.14,15.07,15.12,189300.0,15.09,15.14,15.07,15.12,189300.0
2009-06-01 15:50:00,15.12,15.15,15.05,15.09,291900.0,15.12,15.15,15.05,15.09,291900.0
2009-06-02 09:30:00,15.08,15.22,14.97,15.06,249600.0,15.08,15.22,14.97,15.06,249600.0
2009-06-02 09:40:00,15.07,15.16,14.95,14.99,187200.0,15.07,15.16,14.95,14.99,187200.0
2009-06-02 09:50:00,15.0,15.15,15.0,15.14,95100.0,15.0,15.15,15.0,15.14,95100.0
2009-06-02 10:00:00,15.14,15.28,15.14,15.25,102600.0,15.14,15.28,15.14,15.25,102600.0
2009-06-02 10:10:00,15.26,15.28,15.18,15.2,155700.0,15.26,15.28,15.18,15.2,155700.0
2009-06-02 10:20:00,15.2,15.28,15.19,15.27,112500.0,15.2,15.28,15.19,15.27,112500.0
2009-06-02 10:30:00,15.27,15.27,15.19,15.2,121200.0,15.27,15.27,15.19,15.2,121200.0
2009-06-02 10:40:00,15.2,15.25,15.18,15.21,80100.0,15.2,15.25,15.18,15.21,80100.0
2009-06-02 10:50:00,15.21,15.23,15.14,15.18,127500.0,15.21,15.23,15.14,15.18,127500.0
2009-06-02 11:00:00,15.18,15.2,15.16,15.18,90900.0,15.18,15.2,15.16,15.18,90900.0
2009-06-02 11:10:00,15.18,15.21,15.17,15.19,67800.0,15.18,15.21,15.17,15.19,67800.0
2009-06-02 11:20:00,15.19,15.24,15.18,15.22,43800.0,15.19,15.24,15.18,15.22,43800.0
2009-06-02 11:30:00,15.23,15.23,15.17,15.17,62700.0,15.23,15.23,15.17,15.17,62700.0
2009-06-02 11:40:00,15.17,15.21,15.14,15.21,69600.0,15.17,15.21,15.14,15.21,69600.0
2009-06-02 11:50:00,15.22,15.26,15.2,15.22,103800.0,15.22,15.26,15.2,15.22,103800.0
2009-06-02 12:00:00,15.22,15.23,15.2,15.21,74400.0,15.22,15.23,15.2,15.21,74400.0
2009-06-02 12:10:00,15.21,15.23,15.19,15.19,174600.0,15.21,15.23,15.19,15.19,174600.0
2009-06-02 12:20:00,15.19,15.19,15.11,15.12,72900.0,15.19,15.19,15.11,15.12,72900.0
2009-06-02 12:30:00,15.13,15.18,15.12,15.18,47400.0,15.13,15.18,15.12,15.18,47400.0
2009-06-02 12:40:00,15.17,15.19,15.14,15.17,73200.0,15.17,15.19,15.14,15.17,73200.0
2009-06-02 12:50:00,15.17,15.25,15.16,15.24,206100.0,15.17,15.25,15.16,15.24,206100.0
2009-06-02 13:00:00,15.25,15.28,15.23,15.25,142500.0,15.25,15.28,15.23,15.25,142500.0
2009-06-02 13:10:00,15.25,15.27,15.23,15.26,67200.0,15.25,15.27,15.23,15.26,67200.0
2009-06-02 13:20:00,15.26,15.32,15.25,15.29,102900.0,15.26,15.32,15.25,15.29,102900.0
2009-06-02 13:30:00,15.29,15.33,15.27,15.28,200700.0,15.29,15.33,15.27,15.28,200700.0
2009-06-02 13:40:00,15.28,15.31,15.28,15.29,105900.0,15.28,15.31,15.28,15.29,105900.0
2009-06-02 13:50:00,15.29,15.33,15.29,15.33,119400.0,15.29,15.33,15.29,15.33,119400.0
2009-06-02 14:00:00,15.32,15.33,15.31,15.32,183900.0,15.32,15.33,15.31,15.32,183900.0
2009-06-02 14:10:00,15.32,15.33,15.3,15.33,216600.0,15.32,15.33,15.3,15.33,216600.0
2009-06-02 14:20:00,15.33,15.39,15.32,15.36,174000.0,15.33,15.39,15.32,15.36,174000.0
2009-06-02 14:30:00,15.36,15.37,15.35,15.36,88500.0,15.36,15.37,15.35,15.36,88500.0
2009-06-02 14:40:00,15.37,15.4,15.36,15.38,210900.0,15.37,15.4,15.36,15.38,210900.0
2009-06-02 14:50:00,15.38,15.43,15.36,15.4,157500.0,15.38,15.43,15.36,15.4,157500.0
2009-06-02 15:00:00,15.4,15.46,15.4,15.45,222300.0,15.4,15.46,15.4,15.45,222300.0
2009-06-02 15:10:00,15.45,15.45,15.4,15.43,227400.0,15.45,15.45,15.4,15.43,227400.0
2009-06-02 15:20:00,15.43,15.47,15.41,15.44,330600.0,15.43,15.47,15.41,15.44,330600.0
2009-06-02 15:30:00,15.44,15.47,15.43,15.45,297900.0,15.44,15.47,15.43,15.45,297900.0
2009-06-02 15:40:00,15.45,15.47,15.43,15.45,386400.0,15.45,15.47,15.43,15.45,386400.0
2009-06-02 15:50:00,15.45,15.46,15.38,15.42,665400.0,15.45,15.46,15.38,15.42,665400.0
2009-06-03 09:30:00,15.34,15.41,15.28,15.3,114600.0,15.34,15.41,15.28,15.3,114600.0
2009-06-03 09:40:00,15.3,15.3,15.18,15.27,118800.0,15.3,15.3,15.18,15.27,118800.0
2009-06-03 09:50:00,15.27,15.37,15.2,15.27,113700.0,15.27,15.37,15.2,15.27,113700.0
2009-06-03 10:00:00,15.27,15.28,15.18,15.24,112800.0,15.27,15.28,15.18,15.24,112800.0
2009-06-03 10:10:00,15.25,15.31,15.22,15.23,75900.0,15.25,15.31,15.22,15.23,75900.0
2009-06-03 10:20:00,15.23,15.26,15.18,15.26,92400.0,15.23,15.26,15.18,15.26,92400.0
2009-06-03 10:30:00,15.27,15.27,15.12,15.16,101400.0,15.27,15.27,15.12,15.16,101400.0
2009-06-03 10:40:00,15.16,15.16,15.13,15.14,63900.0,15.16,15.16,15.13,15.14,63900.0
2009-06-03 10:50:00,15.15,15.18,15.13,15.18,59100.0,15.15,15.18,15.13,15.18,59100.0
2009-06-03 11:00:00,15.18,15.21,15.15,15.17,84000.0,15.18,15.21,15.15,15.17,84000.0
2009-06-03 11:10:00,15.18,15.22,15.16,15.19,120600.0,15.18,15.22,15.16,15.19,120600.0
2009-06-03 11:20:00,15.18,15.26,15.18,15.25,30600.0,15.18,15.26,15.18,15.25,30600.0
2009-06-03 11:30:00,15.24,15.27,15.23,15.26,36600.0,15.24,15.27,15.23,15.26,36600.0
2009-06-03 11:40:00,15.27,15.29,15.2,15.21,41700.0,15.27,15.29,15.2,15.21,41700.0
2009-06-03 11:50:00,15.21,15.24,15.19,15.2,105000.0,15.21,15.24,15.19,15.2,105000.0
2009-06-03 12:00:00,15.2,15.21,15.16,15.16,33900.0,15.2,15.21,15.16,15.16,33900.0
2009-06-03 12:10:00,15.16,15.17,15.13,15.16,62400.0,15.16,15.17,15.13,15.16,62400.0
2009-06-03 12:20:00,15.17,15.17,15.12,15.13,40800.0,15.17,15.17,15.12,15.13,40800.0
2009-06-03 12:30:00,15.13,15.17,15.13,15.15,19800.0,15.13,15.17,15.13,15.15,19800.0
2009-06-03 12:40:00,15.15,15.19,15.15,15.19,115200.0,15.15,15.19,15.15,15.19,115200.0
2009-06-03 12:50:00,15.19,15.2,15.18,15.18,151500.0,15.19,15.2,15.18,15.18,151500.0
2009-06-03 13:00:00,15.19,15.21,15.18,15.19,61800.0,15.19,15.21,15.18,15.19,61800.0
2009-06-03 13:10:00,15.2,15.21,15.18,15.2,84600.0,15.2,15.21,15.18,15.2,84600.0
2009-06-03 13:20:00,15.2,15.2,15.16,15.18,39900.0,15.2,15.2,15.16,15.18,39900.0
2009-06-03 13:30:00,15.19,15.2,15.18,15.18,17400.0,15.19,15.2,15.18,15.18,17400.0
2009-06-03 13:40:00,15.18,15.2,15.14,15.15,115500.0,15.18,15.2,15.14,15.15,115500.0
2009-06-03 13:50:00,15.15,15.16,15.13,15.16,59100.0,15.15,15.16,15.13,15.16,59100.0
2009-06-03 14:00:00,15.15,15.15,15.11,15.13,150000.0,15.15,15.15,15.11,15.13,150000.0
2009-06-03 14:10:00,15.12,15.13,15.09,15.11,167400.0,15.12,15.13,15.09,15.11,167400.0
2009-06-03 14:20:00,15.11,15.11,15.08,15.08,58200.0,15.11,15.11,15.08,15.08,58200.0
2009-06-03 14:30:00,15.08,15.09,15.05,15.07,85500.0,15.08,15.09,15.05,15.07,85500.0
2009-06-03 14:40:00,15.07,15.08,15.05,15.06,58800.0,15.07,15.08,15.05,15.06,58800.0
2009-06-03 14:50:00,15.06,15.1,15.05,15.09,61800.0,15.06,15.1,15.05,15.09,61800.0
2009-06-03 15:00:00,15.1,15.1,15.07,15.1,76200.0,15.1,15.1,15.07,15.1,76200.0
2009-06-03 15:10:00,15.1,15.12,15.07,15.1,71700.0,15.1,15.12,15.07,15.1,71700.0
2009-06-03 15:20:00,15.1,15.11,15.07,15.09,97500.0,15.1,15.11,15.07,15.09,97500.0
2009-06-03 15:30:00,15.08,15.1,15.03,15.07,217500.0,15.08,15.1,15.03,15.07,217500.0
2009-06-03 15:40:00,15.07,15.12,15.06,15.12,336300.0,15.07,15.12,15.06,15.12,336300.0
2009-06-03 15:50:00,15.12,15.14,15.1,15.13,281700.0,15.12,15.14,15.1,15.13,281700.0
2009-06-04 09:30:00,15.05,15.08,14.68,14.73,335400.0,15.05,15.08,14.68,14.73,335400.0
2009-06-04 09:40:00,14.75,14.81,14.69,14.7,198600.0,14.75,14.81,14.69,14.7,198600.0
2009-06-04 09:50:00,14.69,14.71,14.63,14.71,185100.0,14.69,14.71,14.63,14.71,185100.0
2009-06-04 10:00:00,14.72,14.76,14.61,14.64,178800.0,14.72,14.76,14.61,14.64,178800.0
2009-06-04 10:10:00,14.64,14.68,14.61,14.63,138900.0,14.64,14.68,14.61,14.63,138900.0
2009-06-04 10:20:00,14.63,14.65,14.57,14.61,154800.0,14.63,14.65,14.57,14.61,154800.0
2009-06-04 10:30:00,14.62,14.65,14.6,14.6,119100.0,14.62,14.65,14.6,14.6,119100.0
2009-06-04 10:40:00,14.6,14.63,14.55,14.56,96000.0,14.6,14.63,14.55,14.56,96000.0
2009-06-04 10:50:00,14.56,14.65,14.55,14.65,308700.0,14.56,14.65,14.55,14.65,308700.0
2009-06-04 11:00:00,14.65,14.66,14.55,14.55,130800.0,14.65,14.66,14.55,14.55,130800.0
2009-06-04 11:10:00,14.55,14.6,14.53,14.54,99600.0,14.55,14.6,14.53,14.54,99600.0
2009-06-04 11:20:00,14.54,14.55,14.52,14.55,82500.0,14.54,14.55,14.52,14.55,82500.0
2009-06-04 11:30:00,14.56,14.57,14.55,14.56,35400.0,14.56,14.57,14.55,14.56,35400.0
2009-06-04 11:40:00,14.56,14.58,14.55,14.56,30600.0,14.56,14.58,14.55,14.56,30600.0
2009-06-04 11:50:00,14.56,14.6,14.56,14.6,41400.0,14.56,14.6,14.56,14.6,41400.0
2009-06-04 12:00:00,14.6,14.64,14.58,14.64,82200.0,14.6,14.64,14.58,14.64,82200.0
2009-06-04 12:10:00,14.64,14.64,14.61,14.61,21300.0,14.64,14.64,14.61,14.61,21300.0
2009-06-04 12:20:00,14.62,14.65,14.61,14.65,35700.0,14.62,14.65,14.61,14.65,35700.0
2009-06-04 12:30:00,14.64,14.66,14.63,14.66,23100.0,14.64,14.66,14.63,14.66,23100.0
2009-06-04 12:40:00,14.66,14.69,14.66,14.68,35100.0,14.66,14.69,14.66,14.68,35100.0
2009-06-04 12:50:00,14.68,14.68,14.66,14.68,43800.0,14.68,14.68,14.66,14.68,43800.0
2009-06-04 13:00:00,14.68,14.72,14.68,14.7,39300.0,14.68,14.72,14.68,14.7,39300.0
2009-06-04 13:10:00,14.71,14.77,14.7,14.77,34200.0,14.71,14.77,14.7,14.77,34200.0
2009-06-04 13:20:00,14.76,14.77,14.74,14.74,26400.0,14.76,14.77,14.74,14.74,26400.0
2009-06-04 13:30:00,14.74,14.77,14.74,14.77,19200.0,14.74,14.77,14.74,14.77,19200.0
2009-06-04 13:40:00,14.77,14.77,14.7,14.71,48300.0,14.77,14.77,14.7,14.71,48300.0
2009-06-04 13:50:00,14.71,14.72,14.68,14.69,57300.0,14.71,14.72,14.68,14.69,57300.0
2009-06-04 14:00:00,14.69,14.7,14.67,14.68,48900.0,14.69,14.7,14.67,14.68,48900.0
2009-06-04 14:10:00,14.69,14.72,14.66,14.72,79800.0,14.69,14.72,14.66,14.72,79800.0
2009-06-04 14:20:00,14.72,14.72,14.7,14.7,77700.0,14.72,14.72,14.7,14.7,77700.0
2009-06-04 14:30:00,14.7,14.71,14.66,14.69,70200.0,14.7,14.71,14.66,14.69,70200.0
2009-06-04 14:40:00,14.69,14.72,14.67,14.71,56400.0,14.69,14.72,14.67,14.71,56400.0
2009-06-04 14:50:00,14.71,14.71,14.63,14.65,128100.0,14.71,14.71,14.63,14.65,128100.0
2009-06-04 15:00:00,14.64,14.65,14.61,14.61,73200.0,14.64,14.65,14.61,14.61,73200.0
2009-06-04 15:10:00,14.62,14.64,14.61,14.64,74400.0,14.62,14.64,14.61,14.64,74400.0
2009-06-04 15:20:00,14.64,14.73,14.64,14.71,126900.0,14.64,14.73,14.64,14.71,126900.0
2009-06-04 15:30:00,14.71,14.72,14.64,14.69,130800.0,14.71,14.72,14.64,14.69,130800.0
2009-06-04 15:40:00,14.69,14.72,14.64,14.71,279600.0,14.69,14.72,14.64,14.71,279600.0
2009-06-04 15:50:00,14.71,14.83,14.71,14.76,363900.0,14.71,14.83,14.71,14.76,363900.0
2009-06-05 09:30:00,14.82,14.94,14.81,14.85,95400.0,14.82,14.94,14.81,14.85,95400.0
2009-06-05 09:40:00,14.83,14.87,14.65,14.7,109500.0,14.83,14.87,14.65,14.7,109500.0
2009-06-05 09:50:00,14.7,14.87,14.69,14.77,133800.0,14.7,14.87,14.69,14.77,133800.0
2009-06-05 10:00:00,14.77,14.77,14.63,14.63,72900.0,14.77,14.77,14.63,14.63,72900.0
2009-06-05 10:10:00,14.62,14.74,14.61,14.73,186900.0,14.62,14.74,14.61,14.73,186900.0
2009-06-05 10:20:00,14.73,14.82,14.71,14.75,92100.0,14.73,14.82,14.71,14.75,92100.0
2009-06-05 10:30:00,14.75,14.79,14.71,14.74,321000.0,14.75,14.79,14.71,14.74,321000.0
2009-06-05 10:40:00,14.74,14.82,14.72,14.73,172500.0,14.74,14.82,14.72,14.73,172500.0
2009-06-05 10:50:00,14.73,14.78,14.71,14.78,171000.0,14.73,14.78,14.71,14.78,171000.0
2009-06-05 11:00:00,14.77,14.86,14.77,14.83,108300.0,14.77,14.86,14.77,14.83,108300.0
2009-06-05 11:10:00,14.83,14.87,14.8,14.85,211200.0,14.83,14.87,14.8,14.85,211200.0
2009-06-05 11:20:00,14.85,14.87,14.83,14.83,80400.0,14.85,14.87,14.83,14.83,80400.0
2009-06-05 11:30:00,14.83,14.83,14.76,14.78,60600.0,14.83,14.83,14.76,14.78,60600.0
2009-06-05 11:40:00,14.78,14.8,14.75,14.78,90300.0,14.78,14.8,14.75,14.78,90300.0
2009-06-05 11:50:00,14.79,14.8,14.74,14.79,63600.0,14.79,14.8,14.74,14.79,63600.0
2009-06-05 12:00:00,14.79,14.79,14.76,14.78,76500.0,14.79,14.79,14.76,14.78,76500.0
2009-06-05 12:10:00,14.76,14.78,14.74,14.77,95700.0,14.76,14.78,14.74,14.77,95700.0
2009-06-05 12:20:00,14.77,14.82,14.77,14.79,90600.0,14.77,14.82,14.77,14.79,90600.0
2009-06-05 12:30:00,14.79,14.82,14.79,14.8,56700.0,14.79,14.82,14.79,14.8,56700.0
2009-06-05 12:40:00,14.8,14.83,14.79,14.82,53400.0,14.8,14.83,14.79,14.82,53400.0
2009-06-05 12:50:00,14.82,14.86,14.82,14.84,37200.0,14.82,14.86,14.82,14.84,37200.0
2009-06-05 13:00:00,14.84,14.84,14.8,14.8,84000.0,14.84,14.84,14.8,14.8,84000.0
2009-06-05 13:10:00,14.8,14.8,14.75,14.77,77700.0,14.8,14.8,14.75,14.77,77700.0
2009-06-05 13:20:00,14.77,14.77,14.71,14.75,72900.0,14.77,14.77,14.71,14.75,72900.0
2009-06-05 13:30:00,14.75,14.81,14.75,14.81,44700.0,14.75,14.81,14.75,14.81,44700.0
2009-06-05 13:40:00,14.82,14.84,14.81,14.81,37200.0,14.82,14.84,14.81,14.81,37200.0
2009-06-05 13:50:00,14.81,14.82,14.76,14.78,61800.0,14.81,14.82,14.76,14.78,61800.0
2009-06-05 14:00:00,14.79,14.79,14.75,14.75,58200.0,14.79,14.79,14.75,14.75,58200.0
2009-06-05 14:10:00,14.75,14.76,14.7,14.71,52800.0,14.75,14.76,14.7,14.71,52800.0
2009-06-05 14:20:00,14.71,14.76,14.71,14.73,85200.0,14.71,14.76,14.71,14.73,85200.0
2009-06-05 14:30:00,14.73,14.77,14.71,14.77,80700.0,14.73,14.77,14.71,14.77,80700.0
2009-06-05 14:40:00,14.76,14.78,14.75,14.77,55200.0,14.76,14.78,14.75,14.77,55200.0
2009-06-05 14:50:00,14.77,14.78,14.76,14.76,54300.0,14.77,14.78,14.76,14.76,54300.0
2009-06-05 15:00:00,14.76,14.81,14.72,14.77,65700.0,14.76,14.81,14.72,14.77,65700.0
2009-06-05 15:10:00,14.77,14.81,14.77,14.81,72300.0,14.77,14.81,14.77,14.81,72300.0
2009-06-05 15:20:00,14.81,14.82,14.78,14.78,106200.0,14.81,14.82,14.78,14.78,106200.0
2009-06-05 15:30:00,14.78,14.83,14.78,14.83,104400.0,14.78,14.83,14.78,14.83,104400.0
2009-06-05 15:40:00,14.83,14.85,14.75,14.77,145500.0,14.83,14.85,14.75,14.77,145500.0
2009-06-05 15:50:00,14.77,14.81,14.74,14.79,265200.0,14.77,14.81,14.74,14.79,265200.0
2009-06-08 09:30:00,14.92,14.93,14.76,14.85,138300.0,14.92,14.93,14.76,14.85,138300.0
2009-06-08 09:40:00,14.85,14.88,14.77,14.8,127500.0,14.85,14.88,14.77,14.8,127500.0
2009-06-08 09:50:00,14.8,14.88,14.8,14.83,103800.0,14.8,14.88,14.8,14.83,103800.0
2009-06-08 10:00:00,14.81,14.91,14.79,14.82,87600.0,14.81,14.91,14.79,14.82,87600.0
2009-06-08 10:10:00,14.82,14.84,14.71,14.74,116100.0,14.82,14.84,14.71,14.74,116100.0
2009-06-08 10:20:00,14.75,14.82,14.73,14.79,52500.0,14.75,14.82,14.73,14.79,52500.0
2009-06-08 10:30:00,14.78,14.89,14.77,14.89,111300.0,14.78,14.89,14.77,14.89,111300.0
2009-06-08 10:40:00,14.89,14.89,14.85,14.86,79200.0,14.89,14.89,14.85,14.86,79200.0
2009-06-08 10:50:00,14.85,14.87,14.82,14.84,117600.0,14.85,14.87,14.82,14.84,117600.0
2009-06-08 11:00:00,14.84,14.85,14.79,14.79,142800.0,14.84,14.85,14.79,14.79,142800.0
2009-06-08 11:10:00,14.79,14.85,14.79,14.83,123600.0,14.79,14.85,14.79,14.83,123600.0
2009-06-08 11:20:00,14.84,14.84,14.75,14.76,156900.0,14.84,14.84,14.75,14.76,156900.0
2009-06-08 11:30:00,14.77,14.78,14.75,14.78,243000.0,14.77,14.78,14.75,14.78,243000.0
2009-06-08 11:40:00,14.78,14.78,14.73,14.73,63300.0,14.78,14.78,14.73,14.73,63300.0
2009-06-08 11:50:00,14.74,14.77,14.73,14.77,145200.0,14.74,14.77,14.73,14.77,145200.0
2009-06-08 12:00:00,14.76,14.78,14.73,14.74,85800.0,14.76,14.78,14.73,14.74,85800.0
2009-06-08 12:10:00,14.74,14.76,14.68,14.68,74100.0,14.74,14.76,14.68,14.68,74100.0
2009-06-08 12:20:00,14.68,14.72,14.68,14.71,45600.0,14.68,14.72,14.68,14.71,45600.0
2009-06-08 12:30:00,14.7,14.79,14.69,14.79,118200.0,14.7,14.79,14.69,14.79,118200.0
2009-06-08 12:40:00,14.79,14.8,14.73,14.74,45900.0,14.79,14.8,14.73,14.74,45900.0
2009-06-08 12:50:00,14.74,14.74,14.73,14.74,12900.0,14.74,14.74,14.73,14.74,12900.0
2009-06-08 13:00:00,14.75,14.8,14.75,14.8,114300.0,14.75,14.8,14.75,14.8,114300.0
2009-06-08 13:10:00,14.8,14.8,14.77,14.78,60600.0,14.8,14.8,14.77,14.78,60600.0
2009-06-08 13:20:00,14.77,14.79,14.76,14.77,54600.0,14.77,14.79,14.76,14.77,54600.0
2009-06-08 13:30:00,14.77,14.77,14.74,14.74,25200.0,14.77,14.77,14.74,14.74,25200.0
2009-06-08 13:40:00,14.74,14.76,14.71,14.73,81600.0,14.74,14.76,14.71,14.73,81600.0
2009-06-08 13:50:00,14.73,14.74,14.69,14.71,30600.0,14.73,14.74,14.69,14.71,30600.0
2009-06-08 14:00:00,14.71,14.73,14.7,14.7,56100.0,14.71,14.73,14.7,14.7,56100.0
2009-06-08 14:10:00,14.7,14.72,14.7,14.71,37500.0,14.7,14.72,14.7,14.71,37500.0
2009-06-08 14:20:00,14.71,14.71,14.68,14.69,50100.0,14.71,14.71,14.68,14.69,50100.0
2009-06-08 14:30:00,14.7,14.73,14.67,14.69,89100.0,14.7,14.73,14.67,14.69,89100.0
2009-06-08 14:40:00,14.69,14.7,14.66,14.7,56100.0,14.69,14.7,14.66,14.7,56100.0
2009-06-08 14:50:00,14.7,14.71,14.66,14.69,67500.0,14.7,14.71,14.66,14.69,67500.0
2009-06-08 15:00:00,14.69,14.74,14.69,14.71,139200.0,14.69,14.74,14.69,14.71,139200.0
2009-06-08 15:10:00,14.71,14.76,14.7,14.75,79800.0,14.71,14.76,14.7,14.75,79800.0
2009-06-08 15:20:00,14.75,14.81,14.75,14.77,201900.0,14.75,14.81,14.75,14.77,201900.0
2009-06-08 15:30:00,14.77,14.85,14.76,14.76,252300.0,14.77,14.85,14.76,14.76,252300.0
2009-06-08 15:40:00,14.76,14.78,14.73,14.75,162600.0,14.76,14.78,14.73,14.75,162600.0
2009-06-08 15:50:00,14.75,14.8,14.75,14.76,284100.0,14.75,14.8,14.75,14.76,284100.0
2009-06-09 09:30:00,14.86,14.9,14.7,14.74,137400.0,14.86,14.9,14.7,14.74,137400.0
2009-06-09 09:40:00,14.74,14.77,14.66,14.71,201600.0,14.74,14.77,14.66,14.71,201600.0
2009-06-09 09:50:00,14.72,14.73,14.64,14.64,186000.0,14.72,14.73,14.64,14.64,186000.0
2009-06-09 10:00:00,14.65,14.66,14.58,14.65,198000.0,14.65,14.66,14.58,14.65,198000.0
2009-06-09 10:10:00,14.64,14.66,14.59,14.61,160500.0,14.64,14.66,14.59,14.61,160500.0
2009-06-09 10:20:00,14.61,14.61,14.55,14.59,201900.0,14.61,14.61,14.55,14.59,201900.0
2009-06-09 10:30:00,14.59,14.59,14.56,14.57,169200.0,14.59,14.59,14.56,14.57,169200.0
2009-06-09 10:40:00,14.58,14.62,14.54,14.54,255000.0,14.58,14.62,14.54,14.54,255000.0
2009-06-09 10:50:00,14.54,14.59,14.53,14.56,215700.0,14.54,14.59,14.53,14.56,215700.0
2009-06-09 11:00:00,14.56,14.58,14.54,14.56,221100.0,14.56,14.58,14.54,14.56,221100.0
2009-06-09 11:10:00,14.56,14.58,14.54,14.54,134700.0,14.56,14.58,14.54,14.54,134700.0
2009-06-09 11:20:00,14.54,14.54,14.51,14.52,106800.0,14.54,14.54,14.51,14.52,106800.0
2009-06-09 11:30:00,14.52,14.54,14.52,14.54,59100.0,14.52,14.54,14.52,14.54,59100.0
2009-06-09 11:40:00,14.54,14.55,14.49,14.5,222900.0,14.54,14.55,14.49,14.5,222900.0
2009-06-09 11:50:00,14.5,14.55,14.5,14.53,79800.0,14.5,14.55,14.5,14.53,79800.0
2009-06-09 12:00:00,14.53,14.57,14.52,14.57,90900.0,14.53,14.57,14.52,14.57,90900.0
2009-06-09 12:10:00,14.56,14.58,14.54,14.54,73500.0,14.56,14.58,14.54,14.54,73500.0
2009-06-09 12:20:00,14.54,14.63,14.54,14.63,190200.0,14.54,14.63,14.54,14.63,190200.0
2009-06-09 12:30:00,14.63,14.67,14.63,14.67,90300.0,14.63,14.67,14.63,14.67,90300.0
2009-06-09 12:40:00,14.67,14.69,14.64,14.69,71700.0,14.67,14.69,14.64,14.69,71700.0
2009-06-09 12:50:00,14.68,14.68,14.67,14.68,39600.0,14.68,14.68,14.67,14.68,39600.0
2009-06-09 13:00:00,14.68,14.73,14.68,14.7,58200.0,14.68,14.73,14.68,14.7,58200.0
2009-06-09 13:10:00,14.7,14.7,14.67,14.7,58500.0,14.7,14.7,14.67,14.7,58500.0
2009-06-09 13:20:00,14.7,14.73,14.69,14.73,43200.0,14.7,14.73,14.69,14.73,43200.0
2009-06-09 13:30:00,14.73,14.74,14.69,14.71,56400.0,14.73,14.74,14.69,14.71,56400.0
2009-06-09 13:40:00,14.72,14.75,14.72,14.74,60000.0,14.72,14.75,14.72,14.74,60000.0
2009-06-09 13:50:00,14.74,14.77,14.73,14.77,34500.0,14.74,14.77,14.73,14.77,34500.0
2009-06-09 14:00:00,14.77,14.77,14.74,14.77,63000.0,14.77,14.77,14.74,14.77,63000.0
2009-06-09 14:10:00,14.77,14.82,14.76,14.82,47700.0,14.77,14.82,14.76,14.82,47700.0
2009-06-09 14:20:00,14.82,14.82,14.76,14.78,48900.0,14.82,14.82,14.76,14.78,48900.0
2009-06-09 14:30:00,14.78,14.81,14.78,14.79,116700.0,14.78,14.81,14.78,14.79,116700.0
2009-06-09 14:40:00,14.79,14.82,14.77,14.78,125100.0,14.79,14.82,14.77,14.78,125100.0
2009-06-09 14:50:00,14.78,14.78,14.74,14.76,94500.0,14.78,14.78,14.74,14.76,94500.0
2009-06-09 15:00:00,14.76,14.78,14.73,14.74,109200.0,14.76,14.78,14.73,14.74,109200.0
2009-06-09 15:10:00,14.75,14.75,14.7,14.75,101100.0,14.75,14.75,14.7,14.75,101100.0
2009-06-09 15:20:00,14.75,14.75,14.71,14.74,87900.0,14.75,14.75,14.71,14.74,87900.0
2009-06-09 15:30:00,14.74,14.79,14.72,14.75,132000.0,14.74,14.79,14.72,14.75,132000.0
2009-06-09 15:40:00,14.75,14.78,14.72,14.75,153300.0,14.75,14.78,14.72,14.75,153300.0
2009-06-09 15:50:00,14.75,14.81,14.74,14.76,428400.0,14.75,14.81,14.74,14.76,428400.0
2009-06-10 09:30:00,14.81,14.85,14.69,14.78,158100.0,14.81,14.85,14.69,14.78,158100.0
2009-06-10 09:40:00,14.8,14.81,14.67,14.68,105900.0,14.8,14.81,14.67,14.68,105900.0
2009-06-10 09:50:00,14.68,14.71,14.67,14.69,145500.0,14.68,14.71,14.67,14.69,145500.0
2009-06-10 10:00:00,14.67,14.67,14.57,14.64,103800.0,14.67,14.67,14.57,14.64,103800.0
2009-06-10 10:10:00,14.65,14.72,14.65,14.67,340200.0,14.65,14.72,14.65,14.67,340200.0
2009-06-10 10:20:00,14.67,14.74,14.66,14.71,194100.0,14.67,14.74,14.66,14.71,194100.0
2009-06-10 10:30:00,14.71,14.72,14.66,14.69,267300.0,14.71,14.72,14.66,14.69,267300.0
2009-06-10 10:40:00,14.68,14.7,14.66,14.68,224400.0,14.68,14.7,14.66,14.68,224400.0
2009-06-10 10:50:00,14.69,14.71,14.67,14.69,247800.0,14.69,14.71,14.67,14.69,247800.0
2009-06-10 11:00:00,14.69,14.75,14.67,14.73,99900.0,14.69,14.75,14.67,14.73,99900.0
2009-06-10 11:10:00,14.72,14.73,14.7,14.71,172500.0,14.72,14.73,14.7,14.71,172500.0
2009-06-10 11:20:00,14.71,14.74,14.71,14.73,63000.0,14.71,14.74,14.71,14.73,63000.0
2009-06-10 11:30:00,14.73,14.74,14.71,14.73,179400.0,14.73,14.74,14.71,14.73,179400.0
2009-06-10 11:40:00,14.72,14.73,14.7,14.7,181800.0,14.72,14.73,14.7,14.7,181800.0
2009-06-10 11:50:00,14.69,14.7,14.69,14.69,36600.0,14.69,14.7,14.69,14.69,36600.0
2009-06-10 12:00:00,14.69,14.71,14.68,14.7,67800.0,14.69,14.71,14.68,14.7,67800.0
2009-06-10 12:10:00,14.7,14.7,14.68,14.68,75900.0,14.7,14.7,14.68,14.68,75900.0
2009-06-10 12:20:00,14.68,14.7,14.65,14.68,66000.0,14.68,14.7,14.65,14.68,66000.0
2009-06-10 12:30:00,14.67,14.68,14.64,14.68,36300.0,14.67,14.68,14.64,14.68,36300.0
2009-06-10 12:40:00,14.68,14.68,14.66,14.67,181500.0,14.68,14.68,14.66,14.67,181500.0
2009-06-10 12:50:00,14.67,14.69,14.67,14.68,116400.0,14.67,14.69,14.67,14.68,116400.0
2009-06-10 13:00:00,14.67,14.68,14.63,14.66,44700.0,14.67,14.68,14.63,14.66,44700.0
2009-06-10 13:10:00,14.66,14.66,14.58,14.58,71700.0,14.66,14.66,14.58,14.58,71700.0
2009-06-10 13:20:00,14.58,14.61,14.58,14.59,32100.0,14.58,14.61,14.58,14.59,32100.0
2009-06-10 13:30:00,14.6,14.61,14.55,14.55,58800.0,14.6,14.61,14.55,14.55,58800.0
2009-06-10 13:40:00,14.55,14.59,14.54,14.59,45900.0,14.55,14.59,14.54,14.59,45900.0
2009-06-10 13:50:00,14.59,14.62,14.58,14.61,33000.0,14.59,14.62,14.58,14.61,33000.0
2009-06-10 14:00:00,14.62,14.64,14.58,14.64,76200.0,14.62,14.64,14.58,14.64,76200.0
2009-06-10 14:10:00,14.64,14.68,14.64,14.67,46500.0,14.64,14.68,14.64,14.67,46500.0
2009-06-10 14:20:00,14.67,14.68,14.64,14.65,70500.0,14.67,14.68,14.64,14.65,70500.0
2009-06-10 14:30:00,14.65,14.68,14.62,14.67,53400.0,14.65,14.68,14.62,14.67,53400.0
2009-06-10 14:40:00,14.67,14.71,14.66,14.71,35400.0,14.67,14.71,14.66,14.71,35400.0
2009-06-10 14:50:00,14.71,14.75,14.7,14.72,77400.0,14.71,14.75,14.7,14.72,77400.0
2009-06-10 15:00:00,14.72,14.72,14.66,14.69,69000.0,14.72,14.72,14.66,14.69,69000.0
2009-06-10 15:10:00,14.7,14.71,14.64,14.67,76800.0,14.7,14.71,14.64,14.67,76800.0
2009-06-10 15:20:00,14.67,14.7,14.64,14.65,65700.0,14.67,14.7,14.64,14.65,65700.0
2009-06-10 15:30:00,14.66,14.74,14.66,14.72,100200.0,14.66,14.74,14.66,14.72,100200.0
2009-06-10 15:40:00,14.72,14.76,14.71,14.73,117000.0,14.72,14.76,14.71,14.73,117000.0
2009-06-10 15:50:00,14.73,14.74,14.68,14.72,154800.0,14.73,14.74,14.68,14.72,154800.0
2009-06-11 09:30:00,14.94,14.94,14.61,14.65,116100.0,14.94,14.94,14.61,14.65,116100.0
2009-06-11 09:40:00,14.65,14.82,14.64,14.74,116400.0,14.65,14.82,14.64,14.74,116400.0
2009-06-11 09:50:00,14.73,14.74,14.64,14.68,57600.0,14.73,14.74,14.64,14.68,57600.0
2009-06-11 10:00:00,14.67,14.71,14.62,14.68,117000.0,14.67,14.71,14.62,14.68,117000.0
2009-06-11 10:10:00,14.68,14.73,14.67,14.7,212700.0,14.68,14.73,14.67,14.7,212700.0
2009-06-11 10:20:00,14.7,14.72,14.64,14.65,254700.0,14.7,14.72,14.64,14.65,254700.0
2009-06-11 10:30:00,14.66,14.68,14.6,14.64,144900.0,14.66,14.68,14.6,14.64,144900.0
2009-06-11 10:40:00,14.64,14.69,14.64,14.68,139200.0,14.64,14.69,14.64,14.68,139200.0
2009-06-11 10:50:00,14.68,14.71,14.66,14.68,93300.0,14.68,14.71,14.66,14.68,93300.0
2009-06-11 11:00:00,14.66,14.68,14.62,14.63,184500.0,14.66,14.68,14.62,14.63,184500.0
2009-06-11 11:10:00,14.62,14.62,14.56,14.59,109200.0,14.62,14.62,14.56,14.59,109200.0
2009-06-11 11:20:00,14.59,14.61,14.57,14.57,164100.0,14.59,14.61,14.57,14.57,164100.0
2009-06-11 11:30:00,14.57,14.58,14.55,14.57,221100.0,14.57,14.58,14.55,14.57,221100.0
2009-06-11 11:40:00,14.56,14.58,14.54,14.57,266700.0,14.56,14.58,14.54,14.57,266700.0
2009-06-11 11:50:00,14.57,14.57,14.53,14.53,48000.0,14.57,14.57,14.53,14.53,48000.0
2009-06-11 12:00:00,14.53,14.54,14.49,14.51,199800.0,14.53,14.54,14.49,14.51,199800.0
2009-06-11 12:10:00,14.51,14.52,14.48,14.48,98700.0,14.51,14.52,14.48,14.48,98700.0
2009-06-11 12:20:00,14.49,14.51,14.48,14.51,74400.0,14.49,14.51,14.48,14.51,74400.0
2009-06-11 12:30:00,14.5,14.55,14.5,14.54,85200.0,14.5,14.55,14.5,14.54,85200.0
2009-06-11 12:40:00,14.54,14.55,14.53,14.55,45000.0,14.54,14.55,14.53,14.55,45000.0
2009-06-11 12:50:00,14.55,14.58,14.53,14.57,49500.0,14.55,14.58,14.53,14.57,49500.0
2009-06-11 13:00:00,14.58,14.64,14.5,14.51,120300.0,14.58,14.64,14.5,14.51,120300.0
2009-06-11 13:10:00,14.51,14.56,14.51,14.56,40800.0,14.51,14.56,14.51,14.56,40800.0
2009-06-11 13:20:00,14.56,14.61,14.54,14.61,130200.0,14.56,14.61,14.54,14.61,130200.0
2009-06-11 13:30:00,14.61,14.62,14.58,14.6,146100.0,14.61,14.62,14.58,14.6,146100.0
2009-06-11 13:40:00,14.6,14.6,14.57,14.59,261300.0,14.6,14.6,14.57,14.59,261300.0
2009-06-11 13:50:00,14.59,14.59,14.54,14.56,129000.0,14.59,14.59,14.54,14.56,129000.0
2009-06-11 14:00:00,14.56,14.57,14.53,14.53,62700.0,14.56,14.57,14.53,14.53,62700.0
2009-06-11 14:10:00,14.53,14.55,14.52,14.55,115500.0,14.53,14.55,14.52,14.55,115500.0
2009-06-11 14:20:00,14.55,14.55,14.52,14.52,53400.0,14.55,14.55,14.52,14.52,53400.0
2009-06-11 14:30:00,14.53,14.53,14.5,14.5,63600.0,14.53,14.53,14.5,14.5,63600.0
2009-06-11 14:40:00,14.5,14.52,14.5,14.51,51600.0,14.5,14.52,14.5,14.51,51600.0
2009-06-11 14:50:00,14.51,14.55,14.51,14.53,40200.0,14.51,14.55,14.51,14.53,40200.0
2009-06-11 15:00:00,14.53,14.53,14.5,14.51,161400.0,14.53,14.53,14.5,14.51,161400.0
2009-06-11 15:10:00,14.51,14.54,14.49,14.51,74400.0,14.51,14.54,14.49,14.51,74400.0
2009-06-11 15:20:00,14.51,14.54,14.5,14.52,78000.0,14.51,14.54,14.5,14.52,78000.0
2009-06-11 15:30:00,14.51,14.53,14.5,14.52,130200.0,14.51,14.53,14.5,14.52,130200.0
2009-06-11 15:40:00,14.51,14.54,14.5,14.53,126600.0,14.51,14.54,14.5,14.53,126600.0
2009-06-11 15:50:00,14.53,14.57,14.47,14.48,206400.0,14.53,14.57,14.47,14.48,206400.0
2009-06-12 09:30:00,14.46,14.57,14.45,14.48,86400.0,14.46,14.57,14.45,14.48,86400.0
2009-06-12 09:40:00,14.47,14.47,14.38,14.38,303900.0,14.47,14.47,14.38,14.38,303900.0
2009-06-12 09:50:00,14.38,14.39,14.34,14.36,175500.0,14.38,14.39,14.34,14.36,175500.0
2009-06-12 10:00:00,14.36,14.37,14.26,14.26,150900.0,14.36,14.37,14.26,14.26,150900.0
2009-06-12 10:10:00,14.25,14.34,14.24,14.32,132000.0,14.25,14.34,14.24,14.32,132000.0
2009-06-12 10:20:00,14.31,14.33,14.21,14.23,54300.0,14.31,14.33,14.21,14.23,54300.0
2009-06-12 10:30:00,14.22,14.28,14.2,14.25,116700.0,14.22,14.28,14.2,14.25,116700.0
2009-06-12 10:40:00,14.25,14.3,14.24,14.29,159900.0,14.25,14.3,14.24,14.29,159900.0
2009-06-12 10:50:00,14.28,14.3,14.28,14.28,72000.0,14.28,14.3,14.28,14.28,72000.0
2009-06-12 11:00:00,14.27,14.27,14.23,14.25,48300.0,14.27,14.27,14.23,14.25,48300.0
2009-06-12 11:10:00,14.25,14.26,14.2,14.21,82800.0,14.25,14.26,14.2,14.21,82800.0
2009-06-12 11:20:00,14.21,14.23,14.19,14.23,105300.0,14.21,14.23,14.19,14.23,105300.0
2009-06-12 11:30:00,14.23,14.24,14.2,14.24,83100.0,14.23,14.24,14.2,14.24,83100.0
2009-06-12 11:40:00,14.23,14.26,14.21,14.25,65400.0,14.23,14.26,14.21,14.25,65400.0
2009-06-12 11:50:00,14.25,14.25,14.22,14.23,38100.0,14.25,14.25,14.22,14.23,38100.0
2009-06-12 12:00:00,14.23,14.24,14.23,14.24,15600.0,14.23,14.24,14.23,14.24,15600.0
2009-06-12 12:10:00,14.24,14.24,14.2,14.22,35100.0,14.24,14.24,14.2,14.22,35100.0
2009-06-12 12:20:00,14.22,14.27,14.2,14.27,46500.0,14.22,14.27,14.2,14.27,46500.0
2009-06-12 12:30:00,14.27,14.27,14.19,14.21,46800.0,14.27,14.27,14.19,14.21,46800.0
2009-06-12 12:40:00,14.22,14.25,14.21,14.23,9900.0,14.22,14.25,14.21,14.23,9900.0
2009-06-12 12:50:00,14.22,14.25,14.21,14.24,31800.0,14.22,14.25,14.21,14.24,31800.0
2009-06-12 13:00:00,14.24,14.25,14.22,14.24,24300.0,14.24,14.25,14.22,14.24,24300.0
2009-06-12 13:10:00,14.24,14.26,14.23,14.26,77400.0,14.24,14.26,14.23,14.26,77400.0
2009-06-12 13:20:00,14.26,14.27,14.24,14.25,67800.0,14.26,14.27,14.24,14.25,67800.0
2009-06-12 13:30:00,14.24,14.27,14.24,14.27,28200.0,14.24,14.27,14.24,14.27,28200.0
2009-06-12 13:40:00,14.27,14.28,14.26,14.27,42600.0,14.27,14.28,14.26,14.27,42600.0
2009-06-12 13:50:00,14.27,14.3,14.26,14.26,74700.0,14.27,14.3,14.26,14.26,74700.0
2009-06-12 14:00:00,14.26,14.28,14.23,14.25,99900.0,14.26,14.28,14.23,14.25,99900.0
2009-06-12 14:10:00,14.25,14.28,14.25,14.27,89700.0,14.25,14.28,14.25,14.27,89700.0
2009-06-12 14:20:00,14.27,14.28,14.24,14.27,72300.0,14.27,14.28,14.24,14.27,72300.0
2009-06-12 14:30:00,14.26,14.28,14.26,14.28,71100.0,14.26,14.28,14.26,14.28,71100.0
2009-06-12 14:40:00,14.29,14.37,14.28,14.36,150300.0,14.29,14.37,14.28,14.36,150300.0
2009-06-12 14:50:00,14.35,14.4,14.35,14.38,114900.0,14.35,14.4,14.35,14.38,114900.0
2009-06-12 15:00:00,14.38,14.41,14.37,14.4,67200.0,14.38,14.41,14.37,14.4,67200.0
2009-06-12 15:10:00,14.4,14.45,14.39,14.45,60600.0,14.4,14.45,14.39,14.45,60600.0
2009-06-12 15:20:00,14.44,14.48,14.43,14.47,49800.0,14.44,14.48,14.43,14.47,49800.0
2009-06-12 15:30:00,14.47,14.49,14.41,14.41,67800.0,14.47,14.49,14.41,14.41,67800.0
2009-06-12 15:40:00,14.41,14.46,14.41,14.46,71400.0,14.41,14.46,14.41,14.46,71400.0
2009-06-12 15:50:00,14.46,14.48,14.42,14.43,220800.0,14.46,14.48,14.42,14.43,220800.0
2009-06-15 09:30:00,14.39,14.42,14.12,14.26,130800.0,14.39,14.42,14.12,14.26,130800.0
2009-06-15 09:40:00,14.26,14.28,14.14,14.15,77400.0,14.26,14.28,14.14,14.15,77400.0
2009-06-15 09:50:00,14.15,14.16,14.09,14.14,106800.0,14.15,14.16,14.09,14.14,106800.0
2009-06-15 10:00:00,14.15,14.17,14.13,14.15,101700.0,14.15,14.17,14.13,14.15,101700.0
2009-06-15 10:10:00,14.15,14.17,14.12,14.14,177900.0,14.15,14.17,14.12,14.14,177900.0
2009-06-15 10:20:00,14.14,14.17,14.13,14.15,60000.0,14.14,14.17,14.13,14.15,60000.0
2009-06-15 10:30:00,14.16,14.16,14.08,14.1,159000.0,14.16,14.16,14.08,14.1,159000.0
2009-06-15 10:40:00,14.1,14.17,14.09,14.17,69600.0,14.1,14.17,14.09,14.17,69600.0
2009-06-15 10:50:00,14.16,14.18,14.14,14.15,128700.0,14.16,14.18,14.14,14.15,128700.0
2009-06-15 11:00:00,14.16,14.17,14.12,14.16,34500.0,14.16,14.17,14.12,14.16,34500.0
2009-06-15 11:10:00,14.15,14.19,14.13,14.15,59700.0,14.15,14.19,14.13,14.15,59700.0
2009-06-15 11:20:00,14.16,14.18,14.12,14.16,52500.0,14.16,14.18,14.12,14.16,52500.0
2009-06-15 11:30:00,14.16,14.16,14.12,14.16,85800.0,14.16,14.16,14.12,14.16,85800.0
2009-06-15 11:40:00,14.17,14.18,14.16,14.17,48900.0,14.17,14.18,14.16,14.17,48900.0
2009-06-15 11:50:00,14.17,14.2,14.16,14.19,53400.0,14.17,14.2,14.16,14.19,53400.0
2009-06-15 12:00:00,14.19,14.21,14.18,14.2,82200.0,14.19,14.21,14.18,14.2,82200.0
2009-06-15 12:10:00,14.2,14.2,14.18,14.2,48900.0,14.2,14.2,14.18,14.2,48900.0
2009-06-15 12:20:00,14.2,14.21,14.19,14.19,46800.0,14.2,14.21,14.19,14.19,46800.0
2009-06-15 12:30:00,14.19,14.23,14.19,14.21,67200.0,14.19,14.23,14.19,14.21,67200.0
2009-06-15 12:40:00,14.21,14.24,14.18,14.19,76500.0,14.21,14.24,14.18,14.19,76500.0
2009-06-15 12:50:00,14.19,14.21,14.18,14.2,36900.0,14.19,14.21,14.18,14.2,36900.0
2009-06-15 13:00:00,14.19,14.2,14.18,14.2,48600.0,14.19,14.2,14.18,14.2,48600.0
2009-06-15 13:10:00,14.2,14.21,14.15,14.15,82800.0,14.2,14.21,14.15,14.15,82800.0
2009-06-15 13:20:00,14.16,14.17,14.14,14.14,66300.0,14.16,14.17,14.14,14.14,66300.0
2009-06-15 13:30:00,14.15,14.16,14.11,14.15,36300.0,14.15,14.16,14.11,14.15,36300.0
2009-06-15 13:40:00,14.15,14.17,14.15,14.15,51000.0,14.15,14.17,14.15,14.15,51000.0
2009-06-15 13:50:00,14.15,14.15,14.1,14.1,120000.0,14.15,14.15,14.1,14.1,120000.0
2009-06-15 14:00:00,14.11,14.14,14.09,14.12,62400.0,14.11,14.14,14.09,14.12,62400.0
2009-06-15 14:10:00,14.12,14.13,14.1,14.13,57600.0,14.12,14.13,14.1,14.13,57600.0
2009-06-15 14:20:00,14.12,14.14,14.11,14.12,49500.0,14.12,14.14,14.11,14.12,49500.0
2009-06-15 14:30:00,14.13,14.13,14.09,14.12,102300.0,14.13,14.13,14.09,14.12,102300.0
2009-06-15 14:40:00,14.12,14.13,14.09,14.1,143100.0,14.12,14.13,14.09,14.1,143100.0
2009-06-15 14:50:00,14.1,14.1,14.05,14.07,259500.0,14.1,14.1,14.05,14.07,259500.0
2009-06-15 15:00:00,14.07,14.1,14.06,14.09,158400.0,14.07,14.1,14.06,14.09,158400.0
2009-06-15 15:10:00,14.09,14.15,14.09,14.12,143700.0,14.09,14.15,14.09,14.12,143700.0
2009-06-15 15:20:00,14.12,14.16,14.12,14.15,124200.0,14.12,14.16,14.12,14.15,124200.0
2009-06-15 15:30:00,14.15,14.17,14.13,14.14,198300.0,14.15,14.17,14.13,14.14,198300.0
2009-06-15 15:40:00,14.14,14.16,14.11,14.14,239400.0,14.14,14.16,14.11,14.14,239400.0
2009-06-15 15:50:00,14.14,14.21,14.11,14.12,453600.0,14.14,14.21,14.11,14.12,453600.0
2009-06-16 09:30:00,14.05,14.18,14.05,14.12,149400.0,14.05,14.18,14.05,14.12,149400.0
2009-06-16 09:40:00,14.11,14.11,14.0,14.06,167400.0,14.11,14.11,14.0,14.06,167400.0
2009-06-16 09:50:00,14.06,14.07,13.99,14.03,138000.0,14.06,14.07,13.99,14.03,138000.0
2009-06-16 10:00:00,14.02,14.05,13.98,14.0,96900.0,14.02,14.05,13.98,14.0,96900.0
2009-06-16 10:10:00,14.0,14.04,13.98,13.99,92700.0,14.0,14.04,13.98,13.99,92700.0
2009-06-16 10:20:00,13.98,13.99,13.96,13.96,73800.0,13.98,13.99,13.96,13.96,73800.0
2009-06-16 10:30:00,13.96,13.97,13.9,13.92,124500.0,13.96,13.97,13.9,13.92,124500.0
2009-06-16 10:40:00,13.92,14.01,13.92,14.01,87300.0,13.92,14.01,13.92,14.01,87300.0
2009-06-16 10:50:00,14.01,14.03,14.0,14.01,160500.0,14.01,14.03,14.0,14.01,160500.0
2009-06-16 11:00:00,14.01,14.07,14.01,14.03,121500.0,14.01,14.07,14.01,14.03,121500.0
2009-06-16 11:10:00,14.03,14.05,14.0,14.03,68400.0,14.03,14.05,14.0,14.03,68400.0
2009-06-16 11:20:00,14.03,14.05,14.0,14.02,57600.0,14.03,14.05,14.0,14.02,57600.0
2009-06-16 11:30:00,14.02,14.02,13.96,13.96,116100.0,14.02,14.02,13.96,13.96,116100.0
2009-06-16 11:40:00,13.96,13.96,13.91,13.91,52500.0,13.96,13.96,13.91,13.91,52500.0
2009-06-16 11:50:00,13.91,13.97,13.91,13.94,65400.0,13.91,13.97,13.91,13.94,65400.0
2009-06-16 12:00:00,13.94,13.94,13.89,13.89,84900.0,13.94,13.94,13.89,13.89,84900.0
2009-06-16 12:10:00,13.9,13.92,13.88,13.89,48600.0,13.9,13.92,13.88,13.89,48600.0
2009-06-16 12:20:00,13.88,13.9,13.85,13.89,94800.0,13.88,13.9,13.85,13.89,94800.0
2009-06-16 12:30:00,13.9,13.91,13.82,13.83,64800.0,13.9,13.91,13.82,13.83,64800.0
2009-06-16 12:40:00,13.82,13.82,13.73,13.76,130200.0,13.82,13.82,13.73,13.76,130200.0
2009-06-16 12:50:00,13.77,13.82,13.75,13.81,46500.0,13.77,13.82,13.75,13.81,46500.0
2009-06-16 13:00:00,13.81,13.81,13.79,13.81,55200.0,13.81,13.81,13.79,13.81,55200.0
2009-06-16 13:10:00,13.82,13.83,13.79,13.81,48900.0,13.82,13.83,13.79,13.81,48900.0
2009-06-16 13:20:00,13.82,13.83,13.79,13.82,67800.0,13.82,13.83,13.79,13.82,67800.0
2009-06-16 13:30:00,13.82,13.85,13.82,13.85,41100.0,13.82,13.85,13.82,13.85,41100.0
2009-06-16 13:40:00,13.85,13.89,13.84,13.89,182400.0,13.85,13.89,13.84,13.89,182400.0
2009-06-16 13:50:00,13.89,13.9,13.85,13.87,91200.0,13.89,13.9,13.85,13.87,91200.0
2009-06-16 14:00:00,13.87,13.88,13.8,13.83,73200.0,13.87,13.88,13.8,13.83,73200.0
2009-06-16 14:10:00,13.82,13.92,13.82,13.91,77100.0,13.82,13.92,13.82,13.91,77100.0
2009-06-16 14:20:00,13.91,13.92,13.83,13.85,78900.0,13.91,13.92,13.83,13.85,78900.0
2009-06-16 14:30:00,13.85,13.86,13.81,13.85,124800.0,13.85,13.86,13.81,13.85,124800.0
2009-06-16 14:40:00,13.84,13.86,13.82,13.84,87000.0,13.84,13.86,13.82,13.84,87000.0
2009-06-16 14:50:00,13.84,13.88,13.84,13.87,74700.0,13.84,13.88,13.84,13.87,74700.0
2009-06-16 15:00:00,13.87,13.88,13.84,13.85,108600.0,13.87,13.88,13.84,13.85,108600.0
2009-06-16 15:10:00,13.85,13.92,13.83,13.91,225600.0,13.85,13.92,13.83,13.91,225600.0
2009-06-16 15:20:00,13.91,13.92,13.9,13.92,192300.0,13.91,13.92,13.9,13.92,192300.0
2009-06-16 15:30:00,13.92,13.96,13.91,13.93,235800.0,13.92,13.96,13.91,13.93,235800.0
2009-06-16 15:40:00,13.93,13.96,13.92,13.92,249000.0,13.93,13.96,13.92,13.92,249000.0
2009-06-16 15:50:00,13.92,14.07,13.88,13.9,386100.0,13.92,14.07,13.88,13.9,386100.0
2009-06-17 09:30:00,13.95,14.0,13.83,13.92,95400.0,13.95,14.0,13.83,13.92,95400.0
2009-06-17 09:40:00,13.94,13.94,13.77,13.84,54600.0,13.94,13.94,13.77,13.84,54600.0
2009-06-17 09:50:00,13.84,13.93,13.84,13.89,71700.0,13.84,13.93,13.84,13.89,71700.0
2009-06-17 10:00:00,13.89,14.07,13.88,14.05,134700.0,13.89,14.07,13.88,14.05,134700.0
2009-06-17 10:10:00,14.06,14.07,13.95,13.96,96900.0,14.06,14.07,13.95,13.96,96900.0
2009-06-17 10:20:00,13.95,14.0,13.93,13.96,64200.0,13.95,14.0,13.93,13.96,64200.0
2009-06-17 10:30:00,13.96,13.96,13.84,13.86,78600.0,13.96,13.96,13.84,13.86,78600.0
2009-06-17 10:40:00,13.86,13.99,13.85,13.96,52800.0,13.86,13.99,13.85,13.96,52800.0
2009-06-17 10:50:00,13.98,14.05,13.97,14.01,98100.0,13.98,14.05,13.97,14.01,98100.0
2009-06-17 11:00:00,14.01,14.08,14.01,14.05,89700.0,14.01,14.08,14.01,14.05,89700.0
2009-06-17 11:10:00,14.05,14.1,14.02,14.1,75900.0,14.05,14.1,14.02,14.1,75900.0
2009-06-17 11:20:00,14.11,14.14,14.1,14.12,61200.0,14.11,14.14,14.1,14.12,61200.0
2009-06-17 11:30:00,14.12,14.17,14.12,14.15,117900.0,14.12,14.17,14.12,14.15,117900.0
2009-06-17 11:40:00,14.14,14.15,14.06,14.07,102000.0,14.14,14.15,14.06,14.07,102000.0
2009-06-17 11:50:00,14.07,14.09,14.03,14.08,61500.0,14.07,14.09,14.03,14.08,61500.0
2009-06-17 12:00:00,14.08,14.12,14.07,14.11,48300.0,14.08,14.12,14.07,14.11,48300.0
2009-06-17 12:10:00,14.11,14.13,14.03,14.07,152400.0,14.11,14.13,14.03,14.07,152400.0
2009-06-17 12:20:00,14.08,14.11,14.05,14.08,149400.0,14.08,14.11,14.05,14.08,149400.0
2009-06-17 12:30:00,14.07,14.09,14.04,14.08,201000.0,14.07,14.09,14.04,14.08,201000.0
2009-06-17 12:40:00,14.09,14.1,14.06,14.07,90600.0,14.09,14.1,14.06,14.07,90600.0
2009-06-17 12:50:00,14.06,14.07,14.01,14.07,54900.0,14.06,14.07,14.01,14.07,54900.0
2009-06-17 13:00:00,14.07,14.1,14.06,14.08,63300.0,14.07,14.1,14.06,14.08,63300.0
2009-06-17 13:10:00,14.08,14.12,14.08,14.11,48000.0,14.08,14.12,14.08,14.11,48000.0
2009-06-17 13:20:00,14.11,14.13,14.11,14.13,47400.0,14.11,14.13,14.11,14.13,47400.0
2009-06-17 13:30:00,14.13,14.15,14.1,14.13,84900.0,14.13,14.15,14.1,14.13,84900.0
2009-06-17 13:40:00,14.13,14.2,14.13,14.2,82200.0,14.13,14.2,14.13,14.2,82200.0
2009-06-17 13:50:00,14.2,14.23,14.17,14.17,77100.0,14.2,14.23,14.17,14.17,77100.0
2009-06-17 14:00:00,14.18,14.2,14.11,14.11,58200.0,14.18,14.2,14.11,14.11,58200.0
2009-06-17 14:10:00,14.11,14.15,14.11,14.14,51000.0,14.11,14.15,14.11,14.14,51000.0
2009-06-17 14:20:00,14.13,14.15,14.11,14.13,78000.0,14.13,14.15,14.11,14.13,78000.0
2009-06-17 14:30:00,14.13,14.14,14.09,14.1,119400.0,14.13,14.14,14.09,14.1,119400.0
2009-06-17 14:40:00,14.09,14.1,14.07,14.08,58200.0,14.09,14.1,14.07,14.08,58200.0
2009-06-17 14:50:00,14.08,14.1,14.06,14.1,68400.0,14.08,14.1,14.06,14.1,68400.0
2009-06-17 15:00:00,14.1,14.13,14.07,14.09,115800.0,14.1,14.13,14.07,14.09,115800.0
2009-06-17 15:10:00,14.09,14.1,14.06,14.09,137100.0,14.09,14.1,14.06,14.09,137100.0
2009-06-17 15:20:00,14.09,14.1,14.06,14.06,105300.0,14.09,14.1,14.06,14.06,105300.0
2009-06-17 15:30:00,14.05,14.08,14.05,14.08,126900.0,14.05,14.08,14.05,14.08,126900.0
2009-06-17 15:40:00,14.07,14.09,14.05,14.08,150000.0,14.07,14.09,14.05,14.08,150000.0
2009-06-17 15:50:00,14.08,14.09,14.03,14.04,255900.0,14.08,14.09,14.03,14.04,255900.0
2009-06-18 09:30:00,14.11,14.11,13.9,13.9,105900.0,14.11,14.11,13.9,13.9,105900.0
2009-06-18 09:40:00,13.89,14.02,13.89,13.97,91500.0,13.89,14.02,13.89,13.97,91500.0
2009-06-18 09:50:00,13.97,14.07,13.92,14.07,102000.0,13.97,14.07,13.92,14.07,102000.0
2009-06-18 10:00:00,14.07,14.08,13.95,13.95,97200.0,14.07,14.08,13.95,13.95,97200.0
2009-06-18 10:10:00,13.97,13.99,13.92,13.92,63000.0,13.97,13.99,13.92,13.92,63000.0
2009-06-18 10:20:00,13.94,13.94,13.85,13.91,87900.0,13.94,13.94,13.85,13.91,87900.0
2009-06-18 10:30:00,13.92,13.98,13.92,13.95,41400.0,13.92,13.98,13.92,13.95,41400.0
2009-06-18 10:40:00,13.93,13.94,13.9,13.91,43800.0,13.93,13.94,13.9,13.91,43800.0
2009-06-18 10:50:00,13.91,13.92,13.85,13.89,119100.0,13.91,13.92,13.85,13.89,119100.0
2009-06-18 11:00:00,13.89,13.94,13.89,13.89,147000.0,13.89,13.94,13.89,13.89,147000.0
2009-06-18 11:10:00,13.9,13.97,13.9,13.97,22500.0,13.9,13.97,13.9,13.97,22500.0
2009-06-18 11:20:00,13.98,13.99,13.95,13.95,60900.0,13.98,13.99,13.95,13.95,60900.0
2009-06-18 11:30:00,13.96,13.96,13.93,13.93,42300.0,13.96,13.96,13.93,13.93,42300.0
2009-06-18 11:40:00,13.93,13.96,13.92,13.92,31500.0,13.93,13.96,13.92,13.92,31500.0
2009-06-18 11:50:00,13.92,14.0,13.92,13.99,22500.0,13.92,14.0,13.92,13.99,22500.0
2009-06-18 12:00:00,14.0,14.01,13.99,14.0,64200.0,14.0,14.01,13.99,14.0,64200.0
2009-06-18 12:10:00,14.0,14.03,13.99,14.0,25500.0,14.0,14.03,13.99,14.0,25500.0
2009-06-18 12:20:00,13.99,13.99,13.96,13.98,23100.0,13.99,13.99,13.96,13.98,23100.0
2009-06-18 12:30:00,13.99,14.0,13.99,13.99,11100.0,13.99,14.0,13.99,13.99,11100.0
2009-06-18 12:40:00,13.99,14.0,13.97,13.99,36600.0,13.99,14.0,13.97,13.99,36600.0
2009-06-18 12:50:00,13.99,14.0,13.98,14.0,34500.0,13.99,14.0,13.98,14.0,34500.0
2009-06-18 13:00:00,14.0,14.0,13.98,14.0,66300.0,14.0,14.0,13.98,14.0,66300.0
2009-06-18 13:10:00,13.99,14.03,13.99,14.01,22200.0,13.99,14.03,13.99,14.01,22200.0
2009-06-18 13:20:00,14.01,14.02,14.0,14.02,26100.0,14.01,14.02,14.0,14.02,26100.0
2009-06-18 13:30:00,14.02,14.03,13.99,13.99,31500.0,14.02,14.03,13.99,13.99,31500.0
2009-06-18 13:40:00,13.99,14.01,13.97,13.98,13800.0,13.99,14.01,13.97,13.98,13800.0
2009-06-18 13:50:00,13.97,13.99,13.97,13.97,21000.0,13.97,13.99,13.97,13.97,21000.0
2009-06-18 14:00:00,13.97,13.99,13.94,13.96,35700.0,13.97,13.99,13.94,13.96,35700.0
2009-06-18 14:10:00,13.96,13.96,13.93,13.96,42900.0,13.96,13.96,13.93,13.96,42900.0
2009-06-18 14:20:00,13.96,13.96,13.93,13.95,18600.0,13.96,13.96,13.93,13.95,18600.0
2009-06-18 14:30:00,13.95,13.96,13.91,13.91,37200.0,13.95,13.96,13.91,13.91,37200.0
2009-06-18 14:40:00,13.91,13.94,13.91,13.93,36300.0,13.91,13.94,13.91,13.93,36300.0
2009-06-18 14:50:00,13.93,13.93,13.92,13.93,38400.0,13.93,13.93,13.92,13.93,38400.0
2009-06-18 15:00:00,13.93,13.94,13.91,13.92,63000.0,13.93,13.94,13.91,13.92,63000.0
2009-06-18 15:10:00,13.92,13.93,13.9,13.92,81300.0,13.92,13.93,13.9,13.92,81300.0
2009-06-18 15:20:00,13.92,13.92,13.88,13.91,39600.0,13.92,13.92,13.88,13.91,39600.0
2009-06-18 15:30:00,13.9,13.93,13.89,13.89,66300.0,13.9,13.93,13.89,13.89,66300.0
2009-06-18 15:40:00,13.89,13.94,13.88,13.91,114600.0,13.89,13.94,13.88,13.91,114600.0
2009-06-18 15:50:00,13.91,13.92,13.88,13.9,178800.0,13.91,13.92,13.88,13.9,178800.0
2009-06-19 09:30:00,14.03,14.17,14.01,14.1,426600.0,14.03,14.17,14.01,14.1,426600.0
2009-06-19 09:40:00,14.1,14.13,14.07,14.12,97200.0,14.1,14.13,14.07,14.12,97200.0
2009-06-19 09:50:00,14.11,14.13,13.97,13.97,90000.0,14.11,14.13,13.97,13.97,90000.0
2009-06-19 10:00:00,13.97,13.97,13.91,13.94,56100.0,13.97,13.97,13.91,13.94,56100.0
2009-06-19 10:10:00,13.94,13.99,13.91,13.99,201900.0,13.94,13.99,13.91,13.99,201900.0
2009-06-19 10:20:00,13.99,14.06,13.98,14.06,106200.0,13.99,14.06,13.98,14.06,106200.0
2009-06-19 10:30:00,14.06,14.09,14.05,14.06,118800.0,14.06,14.09,14.05,14.06,118800.0
2009-06-19 10:40:00,14.06,14.17,14.06,14.16,100200.0,14.06,14.17,14.06,14.16,100200.0
2009-06-19 10:50:00,14.16,14.17,14.14,14.16,80100.0,14.16,14.17,14.14,14.16,80100.0
2009-06-19 11:00:00,14.16,14.17,14.12,14.16,80700.0,14.16,14.17,14.12,14.16,80700.0
2009-06-19 11:10:00,14.16,14.16,14.11,14.11,20400.0,14.16,14.16,14.11,14.11,20400.0
2009-06-19 11:20:00,14.12,14.12,14.08,14.08,30000.0,14.12,14.12,14.08,14.08,30000.0
2009-06-19 11:30:00,14.07,14.09,14.06,14.08,19800.0,14.07,14.09,14.06,14.08,19800.0
2009-06-19 11:40:00,14.08,14.09,14.07,14.07,21000.0,14.08,14.09,14.07,14.07,21000.0
2009-06-19 11:50:00,14.07,14.09,14.07,14.08,16200.0,14.07,14.09,14.07,14.08,16200.0
2009-06-19 12:00:00,14.08,14.09,14.07,14.07,12000.0,14.08,14.09,14.07,14.07,12000.0
2009-06-19 12:10:00,14.07,14.07,14.02,14.02,37200.0,14.07,14.07,14.02,14.02,37200.0
2009-06-19 12:20:00,14.02,14.03,13.97,14.0,42600.0,14.02,14.03,13.97,14.0,42600.0
2009-06-19 12:30:00,14.0,14.01,13.97,13.98,36600.0,14.0,14.01,13.97,13.98,36600.0
2009-06-19 12:40:00,13.98,13.99,13.97,13.99,15900.0,13.98,13.99,13.97,13.99,15900.0
2009-06-19 12:50:00,13.98,13.99,13.96,13.96,27600.0,13.98,13.99,13.96,13.96,27600.0
2009-06-19 13:00:00,13.97,13.98,13.95,13.96,29400.0,13.97,13.98,13.95,13.96,29400.0
2009-06-19 13:10:00,13.96,14.01,13.96,13.98,70800.0,13.96,14.01,13.96,13.98,70800.0
2009-06-19 13:20:00,13.97,14.02,13.96,14.02,36600.0,13.97,14.02,13.96,14.02,36600.0
2009-06-19 13:30:00,14.02,14.08,14.02,14.08,37500.0,14.02,14.08,14.02,14.08,37500.0
2009-06-19 13:40:00,14.07,14.08,14.06,14.07,25500.0,14.07,14.08,14.06,14.07,25500.0
2009-06-19 13:50:00,14.06,14.08,14.06,14.07,38700.0,14.06,14.08,14.06,14.07,38700.0
2009-06-19 14:00:00,14.07,14.09,14.07,14.09,67500.0,14.07,14.09,14.07,14.09,67500.0
2009-06-19 14:10:00,14.08,14.08,14.05,14.06,48300.0,14.08,14.08,14.05,14.06,48300.0
2009-06-19 14:20:00,14.06,14.09,14.06,14.07,55800.0,14.06,14.09,14.06,14.07,55800.0
2009-06-19 14:30:00,14.07,14.09,14.06,14.07,45600.0,14.07,14.09,14.06,14.07,45600.0
2009-06-19 14:40:00,14.07,14.08,14.07,14.08,34200.0,14.07,14.08,14.07,14.08,34200.0
2009-06-19 14:50:00,14.08,14.08,14.07,14.08,30600.0,14.08,14.08,14.07,14.08,30600.0
2009-06-19 15:00:00,14.07,14.08,14.05,14.06,60900.0,14.07,14.08,14.05,14.06,60900.0
2009-06-19 15:10:00,14.07,14.1,14.06,14.08,63900.0,14.07,14.1,14.06,14.08,63900.0
2009-06-19 15:20:00,14.08,14.14,14.08,14.14,109500.0,14.08,14.14,14.08,14.14,109500.0
2009-06-19 15:30:00,14.13,14.14,14.09,14.09,115500.0,14.13,14.14,14.09,14.09,115500.0
2009-06-19 15:40:00,14.08,14.11,14.06,14.09,113400.0,14.08,14.11,14.06,14.09,113400.0
2009-06-19 15:50:00,14.09,14.1,14.02,14.03,362700.0,14.09,14.1,14.02,14.03,362700.0
2009-06-22 09:30:00,13.83,14.04,13.83,13.98,159000.0,13.83,14.04,13.83,13.98,159000.0
2009-06-22 09:40:00,13.97,13.97,13.82,13.92,103500.0,13.97,13.97,13.82,13.92,103500.0
2009-06-22 09:50:00,13.92,13.93,13.87,13.9,156300.0,13.92,13.93,13.87,13.9,156300.0
2009-06-22 10:00:00,13.9,13.99,13.88,13.99,172200.0,13.9,13.99,13.88,13.99,172200.0
2009-06-22 10:10:00,13.99,14.03,13.96,13.97,142800.0,13.99,14.03,13.96,13.97,142800.0
2009-06-22 10:20:00,13.97,14.02,13.94,13.96,90900.0,13.97,14.02,13.94,13.96,90900.0
2009-06-22 10:30:00,13.96,13.97,13.91,13.93,61200.0,13.96,13.97,13.91,13.93,61200.0
2009-06-22 10:40:00,13.93,13.96,13.9,13.96,59400.0,13.93,13.96,13.9,13.96,59400.0
2009-06-22 10:50:00,13.96,13.99,13.95,13.97,28500.0,13.96,13.99,13.95,13.97,28500.0
2009-06-22 11:00:00,13.97,13.97,13.92,13.94,47700.0,13.97,13.97,13.92,13.94,47700.0
2009-06-22 11:10:00,13.94,14.05,13.94,14.05,34500.0,13.94,14.05,13.94,14.05,34500.0
2009-06-22 11:20:00,14.05,14.11,14.05,14.09,78000.0,14.05,14.11,14.05,14.09,78000.0
2009-06-22 11:30:00,14.09,14.09,14.01,14.01,63600.0,14.09,14.09,14.01,14.01,63600.0
2009-06-22 11:40:00,14.01,14.05,14.01,14.01,39000.0,14.01,14.05,14.01,14.01,39000.0
2009-06-22 11:50:00,14.01,14.06,14.01,14.05,52800.0,14.01,14.06,14.01,14.05,52800.0
2009-06-22 12:00:00,14.05,14.05,14.02,14.04,31500.0,14.05,14.05,14.02,14.04,31500.0
2009-06-22 12:10:00,14.05,14.06,14.04,14.05,30000.0,14.05,14.06,14.04,14.05,30000.0
2009-06-22 12:20:00,14.05,14.09,14.03,14.08,48000.0,14.05,14.09,14.03,14.08,48000.0
2009-06-22 12:30:00,14.08,14.09,14.04,14.06,42000.0,14.08,14.09,14.04,14.06,42000.0
2009-06-22 12:40:00,14.06,14.06,14.05,14.06,69600.0,14.06,14.06,14.05,14.06,69600.0
2009-06-22 12:50:00,14.07,14.1,14.07,14.09,37500.0,14.07,14.1,14.07,14.09,37500.0
2009-06-22 13:00:00,14.09,14.09,14.06,14.09,35700.0,14.09,14.09,14.06,14.09,35700.0
2009-06-22 13:10:00,14.09,14.09,14.0,14.0,56100.0,14.09,14.09,14.0,14.0,56100.0
2009-06-22 13:20:00,14.0,14.0,13.99,13.99,34800.0,14.0,14.0,13.99,13.99,34800.0
2009-06-22 13:30:00,13.99,14.0,13.99,13.99,17100.0,13.99,14.0,13.99,13.99,17100.0
2009-06-22 13:40:00,14.0,14.0,13.99,13.99,32400.0,14.0,14.0,13.99,13.99,32400.0
2009-06-22 13:50:00,13.99,13.99,13.96,13.98,45900.0,13.99,13.99,13.96,13.98,45900.0
2009-06-22 14:00:00,13.98,14.0,13.97,13.99,50100.0,13.98,14.0,13.97,13.99,50100.0
2009-06-22 14:10:00,13.99,14.0,13.98,14.0,66600.0,13.99,14.0,13.98,14.0,66600.0
2009-06-22 14:20:00,13.99,14.0,13.97,13.98,80700.0,13.99,14.0,13.97,13.98,80700.0
2009-06-22 14:30:00,13.97,13.99,13.97,13.99,99600.0,13.97,13.99,13.97,13.99,99600.0
2009-06-22 14:40:00,13.99,14.0,13.97,14.0,52500.0,13.99,14.0,13.97,14.0,52500.0
2009-06-22 14:50:00,14.0,14.05,14.0,14.05,51000.0,14.0,14.05,14.0,14.05,51000.0
2009-06-22 15:00:00,14.05,14.07,14.03,14.03,169200.0,14.05,14.07,14.03,14.03,169200.0
2009-06-22 15:10:00,14.03,14.03,14.01,14.02,76200.0,14.03,14.03,14.01,14.02,76200.0
2009-06-22 15:20:00,14.03,14.04,14.02,14.03,83400.0,14.03,14.04,14.02,14.03,83400.0
2009-06-22 15:30:00,14.03,14.06,14.01,14.06,97200.0,14.03,14.06,14.01,14.06,97200.0
2009-06-22 15:40:00,14.06,14.06,14.0,14.01,110400.0,14.06,14.06,14.0,14.01,110400.0
2009-06-22 15:50:00,14.0,14.0,13.95,13.95,291000.0,14.0,14.0,13.95,13.95,291000.0
2009-06-23 09:30:00,14.11,14.11,13.84,14.07,154200.0,14.11,14.11,13.84,14.07,154200.0
2009-06-23 09:40:00,14.07,14.1,14.05,14.09,110700.0,14.07,14.1,14.05,14.09,110700.0
2009-06-23 09:50:00,14.09,14.15,14.07,14.08,81900.0,14.09,14.15,14.07,14.08,81900.0
2009-06-23 10:00:00,14.08,14.16,14.05,14.12,141300.0,14.08,14.16,14.05,14.12,141300.0
2009-06-23 10:10:00,14.12,14.12,14.06,14.1,97200.0,14.12,14.12,14.06,14.1,97200.0
2009-06-23 10:20:00,14.11,14.15,14.0,14.0,101100.0,14.11,14.15,14.0,14.0,101100.0
2009-06-23 10:30:00,14.0,14.05,13.97,14.04,69900.0,14.0,14.05,13.97,14.04,69900.0
2009-06-23 10:40:00,14.04,14.04,13.97,13.98,43200.0,14.04,14.04,13.97,13.98,43200.0
2009-06-23 10:50:00,13.98,13.99,13.97,13.98,57000.0,13.98,13.99,13.97,13.98,57000.0
2009-06-23 11:00:00,13.98,13.99,13.93,13.95,50400.0,13.98,13.99,13.93,13.95,50400.0
2009-06-23 11:10:00,13.95,13.98,13.95,13.97,50100.0,13.95,13.98,13.95,13.97,50100.0
2009-06-23 11:20:00,13.98,13.98,13.96,13.96,35100.0,13.98,13.98,13.96,13.96,35100.0
2009-06-23 11:30:00,13.96,14.0,13.94,13.97,109500.0,13.96,14.0,13.94,13.97,109500.0
2009-06-23 11:40:00,13.96,13.96,13.92,13.93,69900.0,13.96,13.96,13.92,13.93,69900.0
2009-06-23 11:50:00,13.94,13.96,13.92,13.93,47400.0,13.94,13.96,13.92,13.93,47400.0
2009-06-23 12:00:00,13.92,13.92,13.87,13.87,31800.0,13.92,13.92,13.87,13.87,31800.0
2009-06-23 12:10:00,13.87,13.88,13.85,13.88,49200.0,13.87,13.88,13.85,13.88,49200.0
2009-06-23 12:20:00,13.88,13.91,13.87,13.89,40800.0,13.88,13.91,13.87,13.89,40800.0
2009-06-23 12:30:00,13.88,13.93,13.88,13.91,39300.0,13.88,13.93,13.88,13.91,39300.0
2009-06-23 12:40:00,13.9,13.9,13.85,13.86,28500.0,13.9,13.9,13.85,13.86,28500.0
2009-06-23 12:50:00,13.86,13.86,13.83,13.86,44100.0,13.86,13.86,13.83,13.86,44100.0
2009-06-23 13:00:00,13.86,13.92,13.85,13.92,46200.0,13.86,13.92,13.85,13.92,46200.0
2009-06-23 13:10:00,13.92,13.92,13.88,13.89,22200.0,13.92,13.92,13.88,13.89,22200.0
2009-06-23 13:20:00,13.89,13.9,13.85,13.86,30600.0,13.89,13.9,13.85,13.86,30600.0
2009-06-23 13:30:00,13.86,13.86,13.84,13.84,29100.0,13.86,13.86,13.84,13.84,29100.0
2009-06-23 13:40:00,13.84,13.84,13.81,13.81,46200.0,13.84,13.84,13.81,13.81,46200.0
2009-06-23 13:50:00,13.81,13.81,13.77,13.77,53100.0,13.81,13.81,13.77,13.77,53100.0
2009-06-23 14:00:00,13.77,13.83,13.77,13.81,55200.0,13.77,13.83,13.77,13.81,55200.0
2009-06-23 14:10:00,13.81,13.86,13.81,13.85,41700.0,13.81,13.86,13.81,13.85,41700.0
2009-06-23 14:20:00,13.84,13.84,13.79,13.8,41100.0,13.84,13.84,13.79,13.8,41100.0
2009-06-23 14:30:00,13.8,13.8,13.78,13.78,49500.0,13.8,13.8,13.78,13.78,49500.0
2009-06-23 14:40:00,13.78,13.79,13.75,13.76,45900.0,13.78,13.79,13.75,13.76,45900.0
2009-06-23 14:50:00,13.75,13.8,13.75,13.76,101400.0,13.75,13.8,13.75,13.76,101400.0
2009-06-23 15:00:00,13.75,13.77,13.74,13.76,88200.0,13.75,13.77,13.74,13.76,88200.0
2009-06-23 15:10:00,13.76,13.8,13.75,13.79,63000.0,13.76,13.8,13.75,13.79,63000.0
2009-06-23 15:20:00,13.78,13.8,13.77,13.8,59400.0,13.78,13.8,13.77,13.8,59400.0
2009-06-23 15:30:00,13.8,13.81,13.77,13.8,106800.0,13.8,13.81,13.77,13.8,106800.0
2009-06-23 15:40:00,13.8,13.83,13.78,13.82,126300.0,13.8,13.83,13.78,13.82,126300.0
2009-06-23 15:50:00,13.83,13.83,13.76,13.76,116700.0,13.83,13.83,13.76,13.76,116700.0
2009-06-24 09:30:00,13.8,13.89,13.74,13.81,119700.0,13.8,13.89,13.74,13.81,119700.0
2009-06-24 09:40:00,13.81,13.92,13.81,13.9,190500.0,13.81,13.92,13.81,13.9,190500.0
2009-06-24 09:50:00,13.9,13.92,13.88,13.9,213300.0,13.9,13.92,13.88,13.9,213300.0
2009-06-24 10:00:00,13.9,13.9,13.86,13.9,72300.0,13.9,13.9,13.86,13.9,72300.0
2009-06-24 10:10:00,13.91,14.01,13.9,13.98,84600.0,13.91,14.01,13.9,13.98,84600.0
2009-06-24 10:20:00,13.98,14.02,13.98,14.01,205500.0,13.98,14.02,13.98,14.01,205500.0
2009-06-24 10:30:00,14.02,14.02,13.98,13.99,204300.0,14.02,14.02,13.98,13.99,204300.0
2009-06-24 10:40:00,13.99,14.06,13.99,14.05,115800.0,13.99,14.06,13.99,14.05,115800.0
2009-06-24 10:50:00,14.05,14.06,14.0,14.0,53700.0,14.05,14.06,14.0,14.0,53700.0
2009-06-24 11:00:00,14.0,14.0,13.92,13.92,87600.0,14.0,14.0,13.92,13.92,87600.0
2009-06-24 11:10:00,13.92,13.92,13.88,13.88,102300.0,13.92,13.92,13.88,13.88,102300.0
2009-06-24 11:20:00,13.88,13.9,13.88,13.88,60600.0,13.88,13.9,13.88,13.88,60600.0
2009-06-24 11:30:00,13.88,13.88,13.85,13.86,70500.0,13.88,13.88,13.85,13.86,70500.0
2009-06-24 11:40:00,13.86,13.86,13.84,13.85,43800.0,13.86,13.86,13.84,13.85,43800.0
2009-06-24 11:50:00,13.85,13.87,13.83,13.86,54300.0,13.85,13.87,13.83,13.86,54300.0
2009-06-24 12:00:00,13.86,13.86,13.83,13.84,45600.0,13.86,13.86,13.83,13.84,45600.0
2009-06-24 12:10:00,13.84,13.84,13.8,13.81,55500.0,13.84,13.84,13.8,13.81,55500.0
2009-06-24 12:20:00,13.81,13.84,13.81,13.83,34500.0,13.81,13.84,13.81,13.83,34500.0
2009-06-24 12:30:00,13.83,13.84,13.82,13.82,31800.0,13.83,13.84,13.82,13.82,31800.0
2009-06-24 12:40:00,13.82,13.84,13.82,13.84,43500.0,13.82,13.84,13.82,13.84,43500.0
2009-06-24 12:50:00,13.84,13.84,13.82,13.83,30900.0,13.84,13.84,13.82,13.83,30900.0
2009-06-24 13:00:00,13.83,13.86,13.83,13.86,27600.0,13.83,13.86,13.83,13.86,27600.0
2009-06-24 13:10:00,13.86,13.86,13.84,13.84,53400.0,13.86,13.86,13.84,13.84,53400.0
2009-06-24 13:20:00,13.84,13.84,13.83,13.83,46800.0,13.84,13.84,13.83,13.83,46800.0
2009-06-24 13:30:00,13.83,13.85,13.82,13.84,139800.0,13.83,13.85,13.82,13.84,139800.0
2009-06-24 13:40:00,13.84,13.84,13.81,13.82,33000.0,13.84,13.84,13.81,13.82,33000.0
2009-06-24 13:50:00,13.81,13.82,13.81,13.81,79500.0,13.81,13.82,13.81,13.81,79500.0
2009-06-24 14:00:00,13.81,13.82,13.81,13.82,68400.0,13.81,13.82,13.81,13.82,68400.0
2009-06-24 14:10:00,13.82,13.87,13.82,13.86,117000.0,13.82,13.87,13.82,13.86,117000.0
2009-06-24 14:20:00,13.86,13.87,13.75,13.79,190200.0,13.86,13.87,13.75,13.79,190200.0
2009-06-24 14:30:00,13.79,13.82,13.77,13.79,72000.0,13.79,13.82,13.77,13.79,72000.0
2009-06-24 14:40:00,13.78,13.84,13.76,13.78,96900.0,13.78,13.84,13.76,13.78,96900.0
2009-06-24 14:50:00,13.77,13.83,13.76,13.78,61500.0,13.77,13.83,13.76,13.78,61500.0
2009-06-24 15:00:00,13.79,13.81,13.71,13.71,115200.0,13.79,13.81,13.71,13.71,115200.0
2009-06-24 15:10:00,13.71,13.75,13.7,13.75,97200.0,13.71,13.75,13.7,13.75,97200.0
2009-06-24 15:20:00,13.75,13.78,13.72,13.76,75000.0,13.75,13.78,13.72,13.76,75000.0
2009-06-24 15:30:00,13.76,13.78,13.73,13.75,84900.0,13.76,13.78,13.73,13.75,84900.0
2009-06-24 15:40:00,13.75,13.81,13.71,13.8,132000.0,13.75,13.81,13.71,13.8,132000.0
2009-06-24 15:50:00,13.8,13.8,13.75,13.77,169800.0,13.8,13.8,13.75,13.77,169800.0
2009-06-25 09:30:00,13.78,13.96,13.78,13.96,80700.0,13.78,13.96,13.78,13.96,80700.0
2009-06-25 09:40:00,13.96,14.03,13.93,13.95,161700.0,13.96,14.03,13.93,13.95,161700.0
2009-06-25 09:50:00,13.96,14.09,13.96,14.05,94200.0,13.96,14.09,13.96,14.05,94200.0
2009-06-25 10:00:00,14.07,14.11,14.04,14.05,49800.0,14.07,14.11,14.04,14.05,49800.0
2009-06-25 10:10:00,14.04,14.13,14.04,14.12,74100.0,14.04,14.13,14.04,14.12,74100.0
2009-06-25 10:20:00,14.12,14.13,14.09,14.11,124800.0,14.12,14.13,14.09,14.11,124800.0
2009-06-25 10:30:00,14.09,14.12,14.06,14.06,60300.0,14.09,14.12,14.06,14.06,60300.0
2009-06-25 10:40:00,14.06,14.08,14.03,14.06,74400.0,14.06,14.08,14.03,14.06,74400.0
2009-06-25 10:50:00,14.05,14.1,14.05,14.06,81000.0,14.05,14.1,14.05,14.06,81000.0
2009-06-25 11:00:00,14.07,14.09,14.06,14.07,44700.0,14.07,14.09,14.06,14.07,44700.0
2009-06-25 11:10:00,14.07,14.08,14.0,14.01,22800.0,14.07,14.08,14.0,14.01,22800.0
2009-06-25 11:20:00,14.03,14.06,14.02,14.05,30000.0,14.03,14.06,14.02,14.05,30000.0
2009-06-25 11:30:00,14.06,14.1,14.06,14.08,36000.0,14.06,14.1,14.06,14.08,36000.0
2009-06-25 11:40:00,14.1,14.12,14.1,14.11,33600.0,14.1,14.12,14.1,14.11,33600.0
2009-06-25 11:50:00,14.1,14.1,14.03,14.08,162300.0,14.1,14.1,14.03,14.08,162300.0
2009-06-25 12:00:00,14.08,14.09,14.04,14.05,46200.0,14.08,14.09,14.04,14.05,46200.0
2009-06-25 12:10:00,14.05,14.05,14.02,14.04,27000.0,14.05,14.05,14.02,14.04,27000.0
2009-06-25 12:20:00,14.04,14.06,14.03,14.06,17400.0,14.04,14.06,14.03,14.06,17400.0
2009-06-25 12:30:00,14.06,14.07,14.04,14.04,32100.0,14.06,14.07,14.04,14.04,32100.0
2009-06-25 12:40:00,14.04,14.05,14.03,14.05,31200.0,14.04,14.05,14.03,14.05,31200.0
2009-06-25 12:50:00,14.05,14.06,14.04,14.04,29100.0,14.05,14.06,14.04,14.04,29100.0
2009-06-25 13:00:00,14.03,14.07,14.02,14.06,45600.0,14.03,14.07,14.02,14.06,45600.0
2009-06-25 13:10:00,14.06,14.08,14.05,14.06,54600.0,14.06,14.08,14.05,14.06,54600.0
2009-06-25 13:20:00,14.06,14.08,14.05,14.06,22200.0,14.06,14.08,14.05,14.06,22200.0
2009-06-25 13:30:00,14.07,14.08,14.04,14.05,34200.0,14.07,14.08,14.04,14.05,34200.0
2009-06-25 13:40:00,14.05,14.06,14.03,14.05,32100.0,14.05,14.06,14.03,14.05,32100.0
2009-06-25 13:50:00,14.05,14.07,14.05,14.06,28500.0,14.05,14.07,14.05,14.06,28500.0
2009-06-25 14:00:00,14.06,14.06,14.03,14.05,44100.0,14.06,14.06,14.03,14.05,44100.0
2009-06-25 14:10:00,14.05,14.06,14.02,14.02,36900.0,14.05,14.06,14.02,14.02,36900.0
2009-06-25 14:20:00,14.02,14.02,14.0,14.01,33900.0,14.02,14.02,14.0,14.01,33900.0
2009-06-25 14:30:00,14.02,14.04,14.0,14.01,26700.0,14.02,14.04,14.0,14.01,26700.0
2009-06-25 14:40:00,14.02,14.04,14.0,14.03,40200.0,14.02,14.04,14.0,14.03,40200.0
2009-06-25 14:50:00,14.04,14.04,13.99,14.01,78600.0,14.04,14.04,13.99,14.01,78600.0
2009-06-25 15:00:00,14.01,14.05,14.01,14.04,90000.0,14.01,14.05,14.01,14.04,90000.0
2009-06-25 15:10:00,14.04,14.06,14.01,14.03,74400.0,14.04,14.06,14.01,14.03,74400.0
2009-06-25 15:20:00,14.03,14.06,14.02,14.05,81600.0,14.03,14.06,14.02,14.05,81600.0
2009-06-25 15:30:00,14.05,14.06,13.98,13.99,117900.0,14.05,14.06,13.98,13.99,117900.0
2009-06-25 15:40:00,13.99,14.05,13.99,14.05,112800.0,13.99,14.05,13.99,14.05,112800.0
2009-06-25 15:50:00,14.05,14.05,14.0,14.02,265200.0,14.05,14.05,14.0,14.02,265200.0
2009-06-26 09:30:00,14.09,14.2,13.92,14.09,102600.0,14.09,14.2,13.92,14.09,102600.0
2009-06-26 09:40:00,14.11,14.23,14.08,14.18,58500.0,14.11,14.23,14.08,14.18,58500.0
2009-06-26 09:50:00,14.19,14.23,14.13,14.15,79200.0,14.19,14.23,14.13,14.15,79200.0
2009-06-26 10:00:00,14.16,14.24,14.16,14.2,92400.0,14.16,14.24,14.16,14.2,92400.0
2009-06-26 10:10:00,14.2,14.22,14.16,14.2,77100.0,14.2,14.22,14.16,14.2,77100.0
2009-06-26 10:20:00,14.2,14.28,14.17,14.19,115800.0,14.2,14.28,14.17,14.19,115800.0
2009-06-26 10:30:00,14.19,14.22,14.16,14.18,93000.0,14.19,14.22,14.16,14.18,93000.0
2009-06-26 10:40:00,14.18,14.22,14.18,14.21,65100.0,14.18,14.22,14.18,14.21,65100.0
2009-06-26 10:50:00,14.21,14.23,14.17,14.19,78900.0,14.21,14.23,14.17,14.19,78900.0
2009-06-26 11:00:00,14.19,14.21,14.16,14.2,68400.0,14.19,14.21,14.16,14.2,68400.0
2009-06-26 11:10:00,14.2,14.2,14.16,14.19,42000.0,14.2,14.2,14.16,14.19,42000.0
2009-06-26 11:20:00,14.19,14.2,14.15,14.16,86100.0,14.19,14.2,14.15,14.16,86100.0
2009-06-26 11:30:00,14.16,14.21,14.16,14.2,34500.0,14.16,14.21,14.16,14.2,34500.0
2009-06-26 11:40:00,14.21,14.21,14.18,14.21,41100.0,14.21,14.21,14.18,14.21,41100.0
2009-06-26 11:50:00,14.21,14.25,14.21,14.24,43200.0,14.21,14.25,14.21,14.24,43200.0
2009-06-26 12:00:00,14.24,14.27,14.24,14.27,51900.0,14.24,14.27,14.24,14.27,51900.0
2009-06-26 12:10:00,14.28,14.28,14.23,14.23,69900.0,14.28,14.28,14.23,14.23,69900.0
2009-06-26 12:20:00,14.23,14.27,14.23,14.25,47700.0,14.23,14.27,14.23,14.25,47700.0
2009-06-26 12:30:00,14.24,14.24,14.21,14.23,53700.0,14.24,14.24,14.21,14.23,53700.0
2009-06-26 12:40:00,14.23,14.24,14.22,14.24,31800.0,14.23,14.24,14.22,14.24,31800.0
2009-06-26 12:50:00,14.23,14.24,14.22,14.22,35400.0,14.23,14.24,14.22,14.22,35400.0
2009-06-26 13:00:00,14.22,14.23,14.19,14.2,32700.0,14.22,14.23,14.19,14.2,32700.0
2009-06-26 13:10:00,14.2,14.2,14.16,14.16,48000.0,14.2,14.2,14.16,14.16,48000.0
2009-06-26 13:20:00,14.16,14.19,14.16,14.18,73800.0,14.16,14.19,14.16,14.18,73800.0
2009-06-26 13:30:00,14.18,14.2,14.14,14.19,57000.0,14.18,14.2,14.14,14.19,57000.0
2009-06-26 13:40:00,14.2,14.2,14.17,14.18,34500.0,14.2,14.2,14.17,14.18,34500.0
2009-06-26 13:50:00,14.18,14.21,14.18,14.19,48900.0,14.18,14.21,14.18,14.19,48900.0
2009-06-26 14:00:00,14.19,14.19,14.17,14.18,54600.0,14.19,14.19,14.17,14.18,54600.0
2009-06-26 14:10:00,14.18,14.25,14.18,14.23,257700.0,14.18,14.25,14.18,14.23,257700.0
2009-06-26 14:20:00,14.23,14.24,14.22,14.24,53400.0,14.23,14.24,14.22,14.24,53400.0
2009-06-26 14:30:00,14.23,14.27,14.23,14.27,194700.0,14.23,14.27,14.23,14.27,194700.0
2009-06-26 14:40:00,14.28,14.28,14.24,14.27,152400.0,14.28,14.28,14.24,14.27,152400.0
2009-06-26 14:50:00,14.26,14.3,14.26,14.3,53700.0,14.26,14.3,14.26,14.3,53700.0
2009-06-26 15:00:00,14.3,14.31,14.27,14.29,74100.0,14.3,14.31,14.27,14.29,74100.0
2009-06-26 15:10:00,14.3,14.3,14.26,14.27,71100.0,14.3,14.3,14.26,14.27,71100.0
2009-06-26 15:20:00,14.27,14.28,14.25,14.26,52500.0,14.27,14.28,14.25,14.26,52500.0
2009-06-26 15:30:00,14.26,14.27,14.22,14.23,101100.0,14.26,14.27,14.22,14.23,101100.0
2009-06-26 15:40:00,14.23,14.26,14.23,14.26,222300.0,14.23,14.26,14.23,14.26,222300.0
2009-06-26 15:50:00,14.26,14.26,14.19,14.22,355200.0,14.26,14.26,14.19,14.22,355200.0
2009-06-29 09:30:00,14.29,14.29,14.17,14.17,76800.0,14.29,14.29,14.17,14.17,76800.0
2009-06-29 09:40:00,14.17,14.25,14.15,14.16,60600.0,14.17,14.25,14.15,14.16,60600.0
2009-06-29 09:50:00,14.17,14.21,14.16,14.21,66300.0,14.17,14.21,14.16,14.21,66300.0
2009-06-29 10:00:00,14.2,14.23,14.1,14.21,64500.0,14.2,14.23,14.1,14.21,64500.0
2009-06-29 10:10:00,14.21,14.23,14.16,14.2,89700.0,14.21,14.23,14.16,14.2,89700.0
2009-06-29 10:20:00,14.21,14.25,14.2,14.24,68100.0,14.21,14.25,14.2,14.24,68100.0
2009-06-29 10:30:00,14.26,14.28,14.22,14.26,57300.0,14.26,14.28,14.22,14.26,57300.0
2009-06-29 10:40:00,14.26,14.29,14.22,14.25,57000.0,14.26,14.29,14.22,14.25,57000.0
2009-06-29 10:50:00,14.25,14.28,14.24,14.27,54900.0,14.25,14.28,14.24,14.27,54900.0
2009-06-29 11:00:00,14.27,14.29,14.26,14.27,44100.0,14.27,14.29,14.26,14.27,44100.0
2009-06-29 11:10:00,14.27,14.31,14.26,14.27,48900.0,14.27,14.31,14.26,14.27,48900.0
2009-06-29 11:20:00,14.27,14.29,14.26,14.29,27300.0,14.27,14.29,14.26,14.29,27300.0
2009-06-29 11:30:00,14.3,14.31,14.27,14.27,20700.0,14.3,14.31,14.27,14.27,20700.0
2009-06-29 11:40:00,14.27,14.29,14.25,14.28,18000.0,14.27,14.29,14.25,14.28,18000.0
2009-06-29 11:50:00,14.28,14.32,14.28,14.32,24900.0,14.28,14.32,14.28,14.32,24900.0
2009-06-29 12:00:00,14.32,14.33,14.32,14.33,27900.0,14.32,14.33,14.32,14.33,27900.0
2009-06-29 12:10:00,14.33,14.35,14.33,14.34,23700.0,14.33,14.35,14.33,14.34,23700.0
2009-06-29 12:20:00,14.34,14.34,14.32,14.33,24900.0,14.34,14.34,14.32,14.33,24900.0
2009-06-29 12:30:00,14.33,14.36,14.32,14.33,57300.0,14.33,14.36,14.32,14.33,57300.0
2009-06-29 12:40:00,14.32,14.33,14.31,14.31,23700.0,14.32,14.33,14.31,14.31,23700.0
2009-06-29 12:50:00,14.32,14.32,14.28,14.28,31800.0,14.32,14.32,14.28,14.28,31800.0
2009-06-29 13:00:00,14.28,14.31,14.28,14.29,28500.0,14.28,14.31,14.28,14.29,28500.0
2009-06-29 13:10:00,14.3,14.31,14.28,14.28,18300.0,14.3,14.31,14.28,14.28,18300.0
2009-06-29 13:20:00,14.28,14.28,14.25,14.25,30900.0,14.28,14.28,14.25,14.25,30900.0
2009-06-29 13:30:00,14.25,14.26,14.23,14.24,31200.0,14.25,14.26,14.23,14.24,31200.0
2009-06-29 13:40:00,14.24,14.24,14.21,14.22,30900.0,14.24,14.24,14.21,14.22,30900.0
2009-06-29 13:50:00,14.22,14.23,14.2,14.23,18000.0,14.22,14.23,14.2,14.23,18000.0
2009-06-29 14:00:00,14.23,14.23,14.21,14.23,50700.0,14.23,14.23,14.21,14.23,50700.0
2009-06-29 14:10:00,14.23,14.25,14.22,14.24,27600.0,14.23,14.25,14.22,14.24,27600.0
2009-06-29 14:20:00,14.24,14.24,14.22,14.22,27600.0,14.24,14.24,14.22,14.22,27600.0
2009-06-29 14:30:00,14.22,14.24,14.21,14.21,50400.0,14.22,14.24,14.21,14.21,50400.0
2009-06-29 14:40:00,14.21,14.24,14.21,14.24,27900.0,14.21,14.24,14.21,14.24,27900.0
2009-06-29 14:50:00,14.24,14.25,14.23,14.25,25800.0,14.24,14.25,14.23,14.25,25800.0
2009-06-29 15:00:00,14.25,14.25,14.21,14.22,65400.0,14.25,14.25,14.21,14.22,65400.0
2009-06-29 15:10:00,14.21,14.25,14.21,14.24,42900.0,14.21,14.25,14.21,14.24,42900.0
2009-06-29 15:20:00,14.24,14.26,14.23,14.24,46200.0,14.24,14.26,14.23,14.24,46200.0
2009-06-29 15:30:00,14.24,14.26,14.23,14.24,81000.0,14.24,14.26,14.23,14.24,81000.0
2009-06-29 15:40:00,14.24,14.27,14.19,14.19,102300.0,14.24,14.27,14.19,14.19,102300.0
2009-06-29 15:50:00,14.2,14.27,14.19,14.23,200100.0,14.2,14.27,14.19,14.23,200100.0
2009-06-30 09:30:00,14.23,14.43,14.21,14.34,77100.0,14.23,14.43,14.21,14.34,77100.0
2009-06-30 09:40:00,14.34,14.35,14.26,14.26,55800.0,14.34,14.35,14.26,14.26,55800.0
2009-06-30 09:50:00,14.25,14.3,14.16,14.29,83100.0,14.25,14.3,14.16,14.29,83100.0
2009-06-30 10:00:00,14.28,14.29,14.1,14.19,113700.0,14.28,14.29,14.1,14.19,113700.0
2009-06-30 10:10:00,14.18,14.18,14.06,14.07,76800.0,14.18,14.18,14.06,14.07,76800.0
2009-06-30 10:20:00,14.08,14.11,14.05,14.07,52200.0,14.08,14.11,14.05,14.07,52200.0
2009-06-30 10:30:00,14.07,14.08,14.05,14.06,67500.0,14.07,14.08,14.05,14.06,67500.0
2009-06-30 10:40:00,14.06,14.12,14.05,14.12,30600.0,14.06,14.12,14.05,14.12,30600.0
2009-06-30 10:50:00,14.13,14.16,14.12,14.15,61500.0,14.13,14.16,14.12,14.15,61500.0
2009-06-30 11:00:00,14.15,14.17,14.13,14.14,42900.0,14.15,14.17,14.13,14.14,42900.0
2009-06-30 11:10:00,14.13,14.17,14.13,14.15,32100.0,14.13,14.17,14.13,14.15,32100.0
2009-06-30 11:20:00,14.15,14.16,14.12,14.12,45300.0,14.15,14.16,14.12,14.12,45300.0
2009-06-30 11:30:00,14.12,14.14,14.12,14.14,62100.0,14.12,14.14,14.12,14.14,62100.0
2009-06-30 11:40:00,14.14,14.19,14.14,14.19,32400.0,14.14,14.19,14.14,14.19,32400.0
2009-06-30 11:50:00,14.19,14.21,14.17,14.17,113700.0,14.19,14.21,14.17,14.17,113700.0
2009-06-30 12:00:00,14.18,14.19,14.17,14.18,45900.0,14.18,14.19,14.17,14.18,45900.0
2009-06-30 12:10:00,14.18,14.19,14.16,14.16,66300.0,14.18,14.19,14.16,14.16,66300.0
2009-06-30 12:20:00,14.16,14.17,14.14,14.17,36300.0,14.16,14.17,14.14,14.17,36300.0
2009-06-30 12:30:00,14.16,14.16,14.09,14.1,39300.0,14.16,14.16,14.09,14.1,39300.0
2009-06-30 12:40:00,14.09,14.12,14.09,14.12,14400.0,14.09,14.12,14.09,14.12,14400.0
2009-06-30 12:50:00,14.12,14.12,14.09,14.09,25800.0,14.12,14.12,14.09,14.09,25800.0
2009-06-30 13:00:00,14.09,14.09,14.07,14.08,43800.0,14.09,14.09,14.07,14.08,43800.0
2009-06-30 13:10:00,14.08,14.09,14.07,14.08,16500.0,14.08,14.09,14.07,14.08,16500.0
2009-06-30 13:20:00,14.08,14.08,14.05,14.05,25200.0,14.08,14.08,14.05,14.05,25200.0
2009-06-30 13:30:00,14.05,14.05,14.02,14.03,30600.0,14.05,14.05,14.02,14.03,30600.0
2009-06-30 13:40:00,14.03,14.04,14.01,14.01,38100.0,14.03,14.04,14.01,14.01,38100.0
2009-06-30 13:50:00,14.01,14.02,13.99,14.0,38400.0,14.01,14.02,13.99,14.0,38400.0
2009-06-30 14:00:00,14.0,14.02,13.99,14.0,38100.0,14.0,14.02,13.99,14.0,38100.0
2009-06-30 14:10:00,14.0,14.03,14.0,14.03,50100.0,14.0,14.03,14.0,14.03,50100.0
2009-06-30 14:20:00,14.03,14.07,14.01,14.07,71400.0,14.03,14.07,14.01,14.07,71400.0
2009-06-30 14:30:00,14.08,14.1,14.06,14.1,46500.0,14.08,14.1,14.06,14.1,46500.0
2009-06-30 14:40:00,14.1,14.11,14.08,14.09,39000.0,14.1,14.11,14.08,14.09,39000.0
2009-06-30 14:50:00,14.08,14.1,14.08,14.1,37800.0,14.08,14.1,14.08,14.1,37800.0
2009-06-30 15:00:00,14.1,14.12,14.08,14.08,85200.0,14.1,14.12,14.08,14.08,85200.0
2009-06-30 15:10:00,14.07,14.11,14.03,14.04,114900.0,14.07,14.11,14.03,14.04,114900.0
2009-06-30 15:20:00,14.04,14.05,14.03,14.04,135600.0,14.04,14.05,14.03,14.04,135600.0
2009-06-30 15:30:00,14.05,14.07,14.03,14.04,150300.0,14.05,14.07,14.03,14.04,150300.0
2009-06-30 15:40:00,14.04,14.07,14.03,14.06,194400.0,14.04,14.07,14.03,14.06,194400.0
2009-06-30 15:50:00,14.06,14.06,14.0,14.04,424800.0,14.06,14.06,14.0,14.04,424800.0
2009-07-01 09:30:00,14.15,14.24,14.11,14.17,116700.0,14.15,14.24,14.11,14.17,116700.0
2009-07-01 09:40:00,14.17,14.24,14.15,14.17,70200.0,14.17,14.24,14.15,14.17,70200.0
2009-07-01 09:50:00,14.17,14.23,14.17,14.23,94200.0,14.17,14.23,14.17,14.23,94200.0
2009-07-01 10:00:00,14.23,14.24,14.17,14.19,102600.0,14.23,14.24,14.17,14.19,102600.0
2009-07-01 10:10:00,14.2,14.25,14.18,14.24,59400.0,14.2,14.25,14.18,14.24,59400.0
2009-07-01 10:20:00,14.24,14.28,14.23,14.28,92400.0,14.24,14.28,14.23,14.28,92400.0
2009-07-01 10:30:00,14.28,14.28,14.22,14.23,45900.0,14.28,14.28,14.22,14.23,45900.0
2009-07-01 10:40:00,14.23,14.26,14.23,14.24,52500.0,14.23,14.26,14.23,14.24,52500.0
2009-07-01 10:50:00,14.25,14.26,14.22,14.25,31500.0,14.25,14.26,14.22,14.25,31500.0
2009-07-01 11:00:00,14.25,14.27,14.24,14.25,34800.0,14.25,14.27,14.24,14.25,34800.0
2009-07-01 11:10:00,14.25,14.25,14.2,14.21,37200.0,14.25,14.25,14.2,14.21,37200.0
2009-07-01 11:20:00,14.21,14.22,14.2,14.2,57300.0,14.21,14.22,14.2,14.2,57300.0
2009-07-01 11:30:00,14.2,14.2,14.16,14.16,32700.0,14.2,14.2,14.16,14.16,32700.0
2009-07-01 11:40:00,14.16,14.16,14.14,14.15,57300.0,14.16,14.16,14.14,14.15,57300.0
2009-07-01 11:50:00,14.15,14.16,14.13,14.15,43200.0,14.15,14.16,14.13,14.15,43200.0
2009-07-01 12:00:00,14.15,14.16,14.14,14.15,32100.0,14.15,14.16,14.14,14.15,32100.0
2009-07-01 12:10:00,14.16,14.17,14.15,14.16,36600.0,14.16,14.17,14.15,14.16,36600.0
2009-07-01 12:20:00,14.16,14.19,14.15,14.19,49800.0,14.16,14.19,14.15,14.19,49800.0
2009-07-01 12:30:00,14.19,14.2,14.19,14.19,33900.0,14.19,14.2,14.19,14.19,33900.0
2009-07-01 12:40:00,14.19,14.19,14.16,14.16,167100.0,14.19,14.19,14.16,14.16,167100.0
2009-07-01 12:50:00,14.16,14.18,14.16,14.18,115800.0,14.16,14.18,14.16,14.18,115800.0
2009-07-01 13:00:00,14.18,14.22,14.17,14.22,56700.0,14.18,14.22,14.17,14.22,56700.0
2009-07-01 13:10:00,14.22,14.23,14.22,14.23,31200.0,14.22,14.23,14.22,14.23,31200.0
2009-07-01 13:20:00,14.22,14.25,14.22,14.25,44100.0,14.22,14.25,14.22,14.25,44100.0
2009-07-01 13:30:00,14.25,14.26,14.24,14.24,47100.0,14.25,14.26,14.24,14.24,47100.0
2009-07-01 13:40:00,14.24,14.25,14.21,14.22,21600.0,14.24,14.25,14.21,14.22,21600.0
2009-07-01 13:50:00,14.21,14.22,14.19,14.2,102000.0,14.21,14.22,14.19,14.2,102000.0
2009-07-01 14:00:00,14.21,14.22,14.19,14.19,53700.0,14.21,14.22,14.19,14.19,53700.0
2009-07-01 14:10:00,14.19,14.21,14.19,14.19,82500.0,14.19,14.21,14.19,14.19,82500.0
2009-07-01 14:20:00,14.19,14.19,14.15,14.16,40800.0,14.19,14.19,14.15,14.16,40800.0
2009-07-01 14:30:00,14.16,14.18,14.15,14.17,42300.0,14.16,14.18,14.15,14.17,42300.0
2009-07-01 14:40:00,14.17,14.18,14.16,14.18,36600.0,14.17,14.18,14.16,14.18,36600.0
2009-07-01 14:50:00,14.18,14.18,14.16,14.17,38700.0,14.18,14.18,14.16,14.17,38700.0
2009-07-01 15:00:00,14.17,14.19,14.15,14.19,64800.0,14.17,14.19,14.15,14.19,64800.0
2009-07-01 15:10:00,14.18,14.18,14.15,14.16,64500.0,14.18,14.18,14.15,14.16,64500.0
2009-07-01 15:20:00,14.16,14.18,14.13,14.14,77100.0,14.16,14.18,14.13,14.14,77100.0
2009-07-01 15:30:00,14.13,14.17,14.13,14.17,75000.0,14.13,14.17,14.13,14.17,75000.0
2009-07-01 15:40:00,14.17,14.18,14.12,14.12,102900.0,14.17,14.18,14.12,14.12,102900.0
2009-07-01 15:50:00,14.12,14.17,14.12,14.14,189600.0,14.12,14.17,14.12,14.14,189600.0
2009-07-02 09:30:00,14.22,14.22,13.96,14.0,133800.0,14.22,14.22,13.96,14.0,133800.0
2009-07-02 09:40:00,13.99,14.02,13.93,13.99,80400.0,13.99,14.02,13.93,13.99,80400.0
2009-07-02 09:50:00,13.98,13.98,13.85,13.87,104700.0,13.98,13.98,13.85,13.87,104700.0
2009-07-02 10:00:00,13.87,13.88,13.82,13.84,144300.0,13.87,13.88,13.82,13.84,144300.0
2009-07-02 10:10:00,13.84,13.87,13.83,13.83,87000.0,13.84,13.87,13.83,13.83,87000.0
2009-07-02 10:20:00,13.83,13.89,13.82,13.88,112500.0,13.83,13.89,13.82,13.88,112500.0
2009-07-02 10:30:00,13.88,13.9,13.87,13.89,90600.0,13.88,13.9,13.87,13.89,90600.0
2009-07-02 10:40:00,13.89,13.89,13.87,13.87,67500.0,13.89,13.89,13.87,13.87,67500.0
2009-07-02 10:50:00,13.87,13.87,13.83,13.83,69900.0,13.87,13.87,13.83,13.83,69900.0
2009-07-02 11:00:00,13.83,13.86,13.83,13.84,99000.0,13.83,13.86,13.83,13.84,99000.0
2009-07-02 11:10:00,13.84,13.84,13.82,13.84,72900.0,13.84,13.84,13.82,13.84,72900.0
2009-07-02 11:20:00,13.83,13.84,13.82,13.83,51300.0,13.83,13.84,13.82,13.83,51300.0
2009-07-02 11:30:00,13.83,13.84,13.82,13.83,56100.0,13.83,13.84,13.82,13.83,56100.0
2009-07-02 11:40:00,13.83,13.83,13.82,13.82,39300.0,13.83,13.83,13.82,13.82,39300.0
2009-07-02 11:50:00,13.83,13.83,13.8,13.81,45600.0,13.83,13.83,13.8,13.81,45600.0
2009-07-02 12:00:00,13.81,13.82,13.79,13.79,36000.0,13.81,13.82,13.79,13.79,36000.0
2009-07-02 12:10:00,13.79,13.81,13.77,13.77,64800.0,13.79,13.81,13.77,13.77,64800.0
2009-07-02 12:20:00,13.78,13.79,13.77,13.78,20100.0,13.78,13.79,13.77,13.78,20100.0
2009-07-02 12:30:00,13.78,13.8,13.78,13.8,17400.0,13.78,13.8,13.78,13.8,17400.0
2009-07-02 12:40:00,13.8,13.8,13.78,13.78,56700.0,13.8,13.8,13.78,13.78,56700.0
2009-07-02 12:50:00,13.78,13.78,13.78,13.78,42300.0,13.78,13.78,13.78,13.78,42300.0
2009-07-02 13:00:00,13.78,13.82,13.78,13.82,37200.0,13.78,13.82,13.78,13.82,37200.0
2009-07-02 13:10:00,13.81,13.82,13.81,13.82,51900.0,13.81,13.82,13.81,13.82,51900.0
2009-07-02 13:20:00,13.82,13.82,13.81,13.81,42000.0,13.82,13.82,13.81,13.81,42000.0
2009-07-02 13:30:00,13.81,13.82,13.78,13.78,131100.0,13.81,13.82,13.78,13.78,131100.0
2009-07-02 13:40:00,13.78,13.8,13.77,13.8,53100.0,13.78,13.8,13.77,13.8,53100.0
2009-07-02 13:50:00,13.8,13.81,13.77,13.78,45000.0,13.8,13.81,13.77,13.78,45000.0
2009-07-02 14:00:00,13.77,13.79,13.76,13.76,65400.0,13.77,13.79,13.76,13.76,65400.0
2009-07-02 14:10:00,13.76,13.77,13.75,13.77,59100.0,13.76,13.77,13.75,13.77,59100.0
2009-07-02 14:20:00,13.76,13.79,13.76,13.77,36600.0,13.76,13.79,13.76,13.77,36600.0
2009-07-02 14:30:00,13.77,13.82,13.76,13.81,74400.0,13.77,13.82,13.76,13.81,74400.0
2009-07-02 14:40:00,13.81,13.83,13.8,13.82,115500.0,13.81,13.83,13.8,13.82,115500.0
2009-07-02 14:50:00,13.82,13.83,13.8,13.83,137700.0,13.82,13.83,13.8,13.83,137700.0
2009-07-02 15:00:00,13.83,13.84,13.83,13.84,81000.0,13.83,13.84,13.83,13.84,81000.0
2009-07-02 15:10:00,13.83,13.85,13.83,13.85,93600.0,13.83,13.85,13.83,13.85,93600.0
2009-07-02 15:20:00,13.85,13.85,13.8,13.81,93900.0,13.85,13.85,13.8,13.81,93900.0
2009-07-02 15:30:00,13.81,13.82,13.8,13.82,121200.0,13.81,13.82,13.8,13.82,121200.0
2009-07-02 15:40:00,13.82,13.85,13.79,13.82,117000.0,13.82,13.85,13.79,13.82,117000.0
2009-07-02 15:50:00,13.82,13.83,13.76,13.8,231000.0,13.82,13.83,13.76,13.8,231000.0
2009-07-06 09:30:00,13.69,13.92,13.67,13.88,144900.0,13.69,13.92,13.67,13.88,144900.0
2009-07-06 09:40:00,13.88,13.92,13.77,13.8,260400.0,13.88,13.92,13.77,13.8,260400.0
2009-07-06 09:50:00,13.8,13.81,13.69,13.71,117000.0,13.8,13.81,13.69,13.71,117000.0
2009-07-06 10:00:00,13.71,13.73,13.65,13.67,279600.0,13.71,13.73,13.65,13.67,279600.0
2009-07-06 10:10:00,13.66,13.66,13.59,13.59,123300.0,13.66,13.66,13.59,13.59,123300.0
2009-07-06 10:20:00,13.59,13.63,13.55,13.62,156900.0,13.59,13.63,13.55,13.62,156900.0
2009-07-06 10:30:00,13.6,13.62,13.55,13.58,86100.0,13.6,13.62,13.55,13.58,86100.0
2009-07-06 10:40:00,13.57,13.58,13.55,13.57,78900.0,13.57,13.58,13.55,13.57,78900.0
2009-07-06 10:50:00,13.57,13.61,13.55,13.61,114000.0,13.57,13.61,13.55,13.61,114000.0
2009-07-06 11:00:00,13.6,13.6,13.56,13.56,59100.0,13.6,13.6,13.56,13.56,59100.0
2009-07-06 11:10:00,13.56,13.62,13.55,13.62,73800.0,13.56,13.62,13.55,13.62,73800.0
2009-07-06 11:20:00,13.62,13.66,13.62,13.66,42000.0,13.62,13.66,13.62,13.66,42000.0
2009-07-06 11:30:00,13.66,13.68,13.66,13.68,70200.0,13.66,13.68,13.66,13.68,70200.0
2009-07-06 11:40:00,13.68,13.68,13.62,13.63,60000.0,13.68,13.68,13.62,13.63,60000.0
2009-07-06 11:50:00,13.63,13.63,13.6,13.61,66000.0,13.63,13.63,13.6,13.61,66000.0
2009-07-06 12:00:00,13.61,13.62,13.61,13.62,17400.0,13.61,13.62,13.61,13.62,17400.0
2009-07-06 12:10:00,13.62,13.64,13.62,13.64,37200.0,13.62,13.64,13.62,13.64,37200.0
2009-07-06 12:20:00,13.64,13.66,13.64,13.65,29400.0,13.64,13.66,13.64,13.65,29400.0
2009-07-06 12:30:00,13.65,13.65,13.62,13.62,33300.0,13.65,13.65,13.62,13.62,33300.0
2009-07-06 12:40:00,13.62,13.64,13.62,13.63,62100.0,13.62,13.64,13.62,13.63,62100.0
2009-07-06 12:50:00,13.63,13.64,13.62,13.64,22800.0,13.63,13.64,13.62,13.64,22800.0
2009-07-06 13:00:00,13.64,13.69,13.63,13.69,35100.0,13.64,13.69,13.63,13.69,35100.0
2009-07-06 13:10:00,13.69,13.73,13.69,13.72,39600.0,13.69,13.73,13.69,13.72,39600.0
2009-07-06 13:20:00,13.72,13.72,13.71,13.71,21900.0,13.72,13.72,13.71,13.71,21900.0
2009-07-06 13:30:00,13.71,13.71,13.68,13.68,44700.0,13.71,13.71,13.68,13.68,44700.0
2009-07-06 13:40:00,13.68,13.69,13.67,13.68,76500.0,13.68,13.69,13.67,13.68,76500.0
2009-07-06 13:50:00,13.67,13.67,13.66,13.66,22200.0,13.67,13.67,13.66,13.66,22200.0
2009-07-06 14:00:00,13.66,13.69,13.66,13.68,30900.0,13.66,13.69,13.66,13.68,30900.0
2009-07-06 14:10:00,13.68,13.7,13.67,13.7,32100.0,13.68,13.7,13.67,13.7,32100.0
2009-07-06 14:20:00,13.69,13.7,13.67,13.7,36300.0,13.69,13.7,13.67,13.7,36300.0
2009-07-06 14:30:00,13.7,13.72,13.69,13.71,67800.0,13.7,13.72,13.69,13.71,67800.0
2009-07-06 14:40:00,13.71,13.71,13.7,13.7,70200.0,13.71,13.71,13.7,13.7,70200.0
2009-07-06 14:50:00,13.71,13.72,13.7,13.72,47700.0,13.71,13.72,13.7,13.72,47700.0
2009-07-06 15:00:00,13.72,13.75,13.71,13.75,88500.0,13.72,13.75,13.71,13.75,88500.0
2009-07-06 15:10:00,13.74,13.74,13.68,13.68,88200.0,13.74,13.74,13.68,13.68,88200.0
2009-07-06 15:20:00,13.69,13.72,13.68,13.7,109200.0,13.69,13.72,13.68,13.7,109200.0
2009-07-06 15:30:00,13.7,13.7,13.67,13.69,152100.0,13.7,13.7,13.67,13.69,152100.0
2009-07-06 15:40:00,13.68,13.72,13.68,13.69,111300.0,13.68,13.72,13.68,13.69,111300.0
2009-07-06 15:50:00,13.7,13.73,13.69,13.7,201300.0,13.7,13.73,13.69,13.7,201300.0
2009-07-07 09:30:00,13.74,13.75,13.6,13.61,126300.0,13.74,13.75,13.6,13.61,126300.0
2009-07-07 09:40:00,13.62,13.71,13.59,13.68,87600.0,13.62,13.71,13.59,13.68,87600.0
2009-07-07 09:50:00,13.68,13.73,13.65,13.69,117600.0,13.68,13.73,13.65,13.69,117600.0
2009-07-07 10:00:00,13.69,13.69,13.64,13.65,199200.0,13.69,13.69,13.64,13.65,199200.0
2009-07-07 10:10:00,13.65,13.69,13.64,13.69,153000.0,13.65,13.69,13.64,13.69,153000.0
2009-07-07 10:20:00,13.69,13.69,13.65,13.65,65400.0,13.69,13.69,13.65,13.65,65400.0
2009-07-07 10:30:00,13.64,13.66,13.63,13.65,48900.0,13.64,13.66,13.63,13.65,48900.0
2009-07-07 10:40:00,13.65,13.69,13.65,13.66,46200.0,13.65,13.69,13.65,13.66,46200.0
2009-07-07 10:50:00,13.66,13.67,13.63,13.67,47700.0,13.66,13.67,13.63,13.67,47700.0
2009-07-07 11:00:00,13.67,13.68,13.66,13.67,58200.0,13.67,13.68,13.66,13.67,58200.0
2009-07-07 11:10:00,13.67,13.69,13.67,13.69,15300.0,13.67,13.69,13.67,13.69,15300.0
2009-07-07 11:20:00,13.69,13.7,13.68,13.68,54900.0,13.69,13.7,13.68,13.68,54900.0
2009-07-07 11:30:00,13.68,13.68,13.65,13.66,57000.0,13.68,13.68,13.65,13.66,57000.0
2009-07-07 11:40:00,13.65,13.67,13.62,13.62,36900.0,13.65,13.67,13.62,13.62,36900.0
2009-07-07 11:50:00,13.63,13.68,13.62,13.68,62400.0,13.63,13.68,13.62,13.68,62400.0
2009-07-07 12:00:00,13.67,13.68,13.66,13.66,38100.0,13.67,13.68,13.66,13.66,38100.0
2009-07-07 12:10:00,13.66,13.67,13.66,13.66,87300.0,13.66,13.67,13.66,13.66,87300.0
2009-07-07 12:20:00,13.66,13.68,13.66,13.67,31200.0,13.66,13.68,13.66,13.67,31200.0
2009-07-07 12:30:00,13.67,13.68,13.65,13.67,81900.0,13.67,13.68,13.65,13.67,81900.0
2009-07-07 12:40:00,13.66,13.68,13.66,13.68,51300.0,13.66,13.68,13.66,13.68,51300.0
2009-07-07 12:50:00,13.68,13.69,13.67,13.68,51600.0,13.68,13.69,13.67,13.68,51600.0
2009-07-07 13:00:00,13.68,13.7,13.67,13.7,61500.0,13.68,13.7,13.67,13.7,61500.0
2009-07-07 13:10:00,13.7,13.72,13.69,13.72,55200.0,13.7,13.72,13.69,13.72,55200.0
2009-07-07 13:20:00,13.72,13.73,13.71,13.72,25500.0,13.72,13.73,13.71,13.72,25500.0
2009-07-07 13:30:00,13.73,13.74,13.69,13.7,52200.0,13.73,13.74,13.69,13.7,52200.0
2009-07-07 13:40:00,13.7,13.72,13.69,13.71,37500.0,13.7,13.72,13.69,13.71,37500.0
2009-07-07 13:50:00,13.71,13.72,13.7,13.72,48600.0,13.71,13.72,13.7,13.72,48600.0
2009-07-07 14:00:00,13.72,13.72,13.68,13.68,29700.0,13.72,13.72,13.68,13.68,29700.0
2009-07-07 14:10:00,13.68,13.7,13.67,13.68,33000.0,13.68,13.7,13.67,13.68,33000.0
2009-07-07 14:20:00,13.67,13.72,13.67,13.72,66900.0,13.67,13.72,13.67,13.72,66900.0
2009-07-07 14:30:00,13.72,13.72,13.69,13.69,32100.0,13.72,13.72,13.69,13.69,32100.0
2009-07-07 14:40:00,13.7,13.7,13.66,13.67,30900.0,13.7,13.7,13.66,13.67,30900.0
2009-07-07 14:50:00,13.67,13.67,13.64,13.67,76800.0,13.67,13.67,13.64,13.67,76800.0
2009-07-07 15:00:00,13.67,13.67,13.63,13.65,86700.0,13.67,13.67,13.63,13.65,86700.0
2009-07-07 15:10:00,13.66,13.66,13.62,13.64,95100.0,13.66,13.66,13.62,13.64,95100.0
2009-07-07 15:20:00,13.64,13.64,13.62,13.64,97200.0,13.64,13.64,13.62,13.64,97200.0
2009-07-07 15:30:00,13.64,13.65,13.62,13.63,130500.0,13.64,13.65,13.62,13.63,130500.0
2009-07-07 15:40:00,13.63,13.64,13.57,13.58,112500.0,13.63,13.64,13.57,13.58,112500.0
2009-07-07 15:50:00,13.58,13.58,13.53,13.53,370200.0,13.58,13.58,13.53,13.53,370200.0
2009-07-08 09:30:00,14.04,14.43,14.0,14.37,1179600.0,14.04,14.43,14.0,14.37,1179600.0
2009-07-08 09:40:00,14.37,14.48,14.36,14.43,429900.0,14.37,14.48,14.36,14.43,429900.0
2009-07-08 09:50:00,14.43,14.45,14.34,14.39,371400.0,14.43,14.45,14.34,14.39,371400.0
2009-07-08 10:00:00,14.38,14.42,14.29,14.4,430800.0,14.38,14.42,14.29,14.4,430800.0
2009-07-08 10:10:00,14.4,14.42,14.37,14.41,236100.0,14.4,14.42,14.37,14.41,236100.0
2009-07-08 10:20:00,14.41,14.47,14.39,14.41,351300.0,14.41,14.47,14.39,14.41,351300.0
2009-07-08 10:30:00,14.4,14.41,14.29,14.32,256800.0,14.4,14.41,14.29,14.32,256800.0
2009-07-08 10:40:00,14.32,14.35,14.31,14.34,86400.0,14.32,14.35,14.31,14.34,86400.0
2009-07-08 10:50:00,14.33,14.33,14.23,14.26,100500.0,14.33,14.33,14.23,14.26,100500.0
2009-07-08 11:00:00,14.26,14.26,14.21,14.25,74100.0,14.26,14.26,14.21,14.25,74100.0
2009-07-08 11:10:00,14.24,14.33,14.24,14.28,48600.0,14.24,14.33,14.24,14.28,48600.0
2009-07-08 11:20:00,14.29,14.3,14.24,14.27,76200.0,14.29,14.3,14.24,14.27,76200.0
2009-07-08 11:30:00,14.27,14.31,14.25,14.25,45300.0,14.27,14.31,14.25,14.25,45300.0
2009-07-08 11:40:00,14.25,14.28,14.24,14.28,35700.0,14.25,14.28,14.24,14.28,35700.0
2009-07-08 11:50:00,14.28,14.31,14.27,14.3,105900.0,14.28,14.31,14.27,14.3,105900.0
2009-07-08 12:00:00,14.3,14.34,14.3,14.31,120300.0,14.3,14.34,14.3,14.31,120300.0
2009-07-08 12:10:00,14.32,14.35,14.31,14.33,121500.0,14.32,14.35,14.31,14.33,121500.0
2009-07-08 12:20:00,14.33,14.37,14.33,14.34,95100.0,14.33,14.37,14.33,14.34,95100.0
2009-07-08 12:30:00,14.33,14.34,14.33,14.34,119700.0,14.33,14.34,14.33,14.34,119700.0
2009-07-08 12:40:00,14.35,14.35,14.33,14.35,71700.0,14.35,14.35,14.33,14.35,71700.0
2009-07-08 12:50:00,14.35,14.36,14.35,14.35,44400.0,14.35,14.36,14.35,14.35,44400.0
2009-07-08 13:00:00,14.35,14.44,14.35,14.43,160500.0,14.35,14.44,14.35,14.43,160500.0
2009-07-08 13:10:00,14.43,14.47,14.42,14.47,129600.0,14.43,14.47,14.42,14.47,129600.0
2009-07-08 13:20:00,14.47,14.5,14.47,14.5,124200.0,14.47,14.5,14.47,14.5,124200.0
2009-07-08 13:30:00,14.5,14.51,14.48,14.49,105900.0,14.5,14.51,14.48,14.49,105900.0
2009-07-08 13:40:00,14.5,14.54,14.49,14.52,57900.0,14.5,14.54,14.49,14.52,57900.0
2009-07-08 13:50:00,14.52,14.52,14.48,14.52,50400.0,14.52,14.52,14.48,14.52,50400.0
2009-07-08 14:00:00,14.52,14.54,14.51,14.52,105900.0,14.52,14.54,14.51,14.52,105900.0
2009-07-08 14:10:00,14.52,14.53,14.48,14.48,67500.0,14.52,14.53,14.48,14.48,67500.0
2009-07-08 14:20:00,14.48,14.53,14.48,14.52,114000.0,14.48,14.53,14.48,14.52,114000.0
2009-07-08 14:30:00,14.52,14.52,14.49,14.51,68400.0,14.52,14.52,14.49,14.51,68400.0
2009-07-08 14:40:00,14.51,14.51,14.5,14.5,47700.0,14.51,14.51,14.5,14.5,47700.0
2009-07-08 14:50:00,14.5,14.51,14.46,14.5,117300.0,14.5,14.51,14.46,14.5,117300.0
2009-07-08 15:00:00,14.5,14.58,14.48,14.55,174000.0,14.5,14.58,14.48,14.55,174000.0
2009-07-08 15:10:00,14.55,14.58,14.53,14.58,189000.0,14.55,14.58,14.53,14.58,189000.0
2009-07-08 15:20:00,14.58,14.59,14.55,14.56,153900.0,14.58,14.59,14.55,14.56,153900.0
2009-07-08 15:30:00,14.56,14.58,14.55,14.58,163500.0,14.56,14.58,14.55,14.58,163500.0
2009-07-08 15:40:00,14.57,14.63,14.54,14.6,399600.0,14.57,14.63,14.54,14.6,399600.0
2009-07-08 15:50:00,14.61,14.62,14.57,14.62,675300.0,14.61,14.62,14.57,14.62,675300.0
2009-07-09 09:30:00,14.7,14.85,14.56,14.56,231300.0,14.7,14.85,14.56,14.56,231300.0
2009-07-09 09:40:00,14.57,14.62,14.52,14.59,204000.0,14.57,14.62,14.52,14.59,204000.0
2009-07-09 09:50:00,14.59,14.65,14.58,14.58,84900.0,14.59,14.65,14.58,14.58,84900.0
2009-07-09 10:00:00,14.59,14.72,14.59,14.71,121200.0,14.59,14.72,14.59,14.71,121200.0
2009-07-09 10:10:00,14.7,14.75,14.66,14.66,107400.0,14.7,14.75,14.66,14.66,107400.0
2009-07-09 10:20:00,14.66,14.68,14.59,14.62,130500.0,14.66,14.68,14.59,14.62,130500.0
2009-07-09 10:30:00,14.62,14.62,14.55,14.58,138600.0,14.62,14.62,14.55,14.58,138600.0
2009-07-09 10:40:00,14.58,14.62,14.55,14.57,90600.0,14.58,14.62,14.55,14.57,90600.0
2009-07-09 10:50:00,14.57,14.61,14.57,14.59,74100.0,14.57,14.61,14.57,14.59,74100.0
2009-07-09 11:00:00,14.59,14.59,14.48,14.48,66300.0,14.59,14.59,14.48,14.48,66300.0
2009-07-09 11:10:00,14.48,14.54,14.47,14.5,65400.0,14.48,14.54,14.47,14.5,65400.0
2009-07-09 11:20:00,14.51,14.55,14.5,14.54,32100.0,14.51,14.55,14.5,14.54,32100.0
2009-07-09 11:30:00,14.54,14.58,14.53,14.55,66600.0,14.54,14.58,14.53,14.55,66600.0
2009-07-09 11:40:00,14.55,14.61,14.55,14.58,63000.0,14.55,14.61,14.55,14.58,63000.0
2009-07-09 11:50:00,14.56,14.56,14.54,14.56,61200.0,14.56,14.56,14.54,14.56,61200.0
2009-07-09 12:00:00,14.55,14.58,14.55,14.57,43200.0,14.55,14.58,14.55,14.57,43200.0
2009-07-09 12:10:00,14.56,14.56,14.52,14.53,42300.0,14.56,14.56,14.52,14.53,42300.0
2009-07-09 12:20:00,14.52,14.54,14.5,14.52,43200.0,14.52,14.54,14.5,14.52,43200.0
2009-07-09 12:30:00,14.52,14.52,14.48,14.5,91500.0,14.52,14.52,14.48,14.5,91500.0
2009-07-09 12:40:00,14.5,14.54,14.48,14.54,127200.0,14.5,14.54,14.48,14.54,127200.0
2009-07-09 12:50:00,14.53,14.54,14.52,14.53,44100.0,14.53,14.54,14.52,14.53,44100.0
2009-07-09 13:00:00,14.54,14.54,14.5,14.52,41100.0,14.54,14.54,14.5,14.52,41100.0
2009-07-09 13:10:00,14.52,14.57,14.52,14.52,64200.0,14.52,14.57,14.52,14.52,64200.0
2009-07-09 13:20:00,14.53,14.54,14.52,14.53,47700.0,14.53,14.54,14.52,14.53,47700.0
2009-07-09 13:30:00,14.53,14.54,14.5,14.5,34200.0,14.53,14.54,14.5,14.5,34200.0
2009-07-09 13:40:00,14.5,14.52,14.5,14.5,30900.0,14.5,14.52,14.5,14.5,30900.0
2009-07-09 13:50:00,14.52,14.53,14.5,14.52,35700.0,14.52,14.53,14.5,14.52,35700.0
2009-07-09 14:00:00,14.53,14.53,14.51,14.53,49200.0,14.53,14.53,14.51,14.53,49200.0
2009-07-09 14:10:00,14.53,14.58,14.53,14.56,65100.0,14.53,14.58,14.53,14.56,65100.0
2009-07-09 14:20:00,14.56,14.63,14.55,14.6,54600.0,14.56,14.63,14.55,14.6,54600.0
2009-07-09 14:30:00,14.61,14.61,14.57,14.59,37500.0,14.61,14.61,14.57,14.59,37500.0
2009-07-09 14:40:00,14.59,14.6,14.58,14.58,31200.0,14.59,14.6,14.58,14.58,31200.0
2009-07-09 14:50:00,14.58,14.58,14.53,14.53,33000.0,14.58,14.58,14.53,14.53,33000.0
2009-07-09 15:00:00,14.53,14.57,14.52,14.54,107100.0,14.53,14.57,14.52,14.54,107100.0
2009-07-09 15:10:00,14.54,14.57,14.53,14.56,41100.0,14.54,14.57,14.53,14.56,41100.0
2009-07-09 15:20:00,14.56,14.56,14.51,14.54,65100.0,14.56,14.56,14.51,14.54,65100.0
2009-07-09 15:30:00,14.54,14.56,14.51,14.54,82200.0,14.54,14.56,14.51,14.54,82200.0
2009-07-09 15:40:00,14.54,14.59,14.54,14.58,177900.0,14.54,14.59,14.54,14.58,177900.0
2009-07-09 15:50:00,14.58,14.58,14.54,14.55,240300.0,14.58,14.58,14.54,14.55,240300.0
2009-07-10 09:30:00,14.56,14.64,14.56,14.59,67800.0,14.56,14.64,14.56,14.59,67800.0
2009-07-10 09:40:00,14.59,14.69,14.56,14.66,158400.0,14.59,14.69,14.56,14.66,158400.0
2009-07-10 09:50:00,14.69,14.73,14.55,14.55,130200.0,14.69,14.73,14.55,14.55,130200.0
2009-07-10 10:00:00,14.55,14.59,14.46,14.57,165000.0,14.55,14.59,14.46,14.57,165000.0
2009-07-10 10:10:00,14.56,14.67,14.54,14.59,225300.0,14.56,14.67,14.54,14.59,225300.0
2009-07-10 10:20:00,14.61,14.63,14.53,14.53,51300.0,14.61,14.63,14.53,14.53,51300.0
2009-07-10 10:30:00,14.54,14.57,14.51,14.52,66900.0,14.54,14.57,14.51,14.52,66900.0
2009-07-10 10:40:00,14.51,14.58,14.51,14.57,53100.0,14.51,14.58,14.51,14.57,53100.0
2009-07-10 10:50:00,14.57,14.57,14.51,14.52,33300.0,14.57,14.57,14.51,14.52,33300.0
2009-07-10 11:00:00,14.51,14.52,14.44,14.44,36600.0,14.51,14.52,14.44,14.44,36600.0
2009-07-10 11:10:00,14.44,14.46,14.42,14.42,52500.0,14.44,14.46,14.42,14.42,52500.0
2009-07-10 11:20:00,14.42,14.42,14.36,14.39,72300.0,14.42,14.42,14.36,14.39,72300.0
2009-07-10 11:30:00,14.39,14.4,14.36,14.37,50100.0,14.39,14.4,14.36,14.37,50100.0
2009-07-10 11:40:00,14.37,14.47,14.37,14.46,92700.0,14.37,14.47,14.37,14.46,92700.0
2009-07-10 11:50:00,14.47,14.49,14.42,14.46,47400.0,14.47,14.49,14.42,14.46,47400.0
2009-07-10 12:00:00,14.45,14.47,14.45,14.45,29700.0,14.45,14.47,14.45,14.45,29700.0
2009-07-10 12:10:00,14.45,14.47,14.45,14.45,48900.0,14.45,14.47,14.45,14.45,48900.0
2009-07-10 12:20:00,14.45,14.45,14.38,14.41,105000.0,14.45,14.45,14.38,14.41,105000.0
2009-07-10 12:30:00,14.41,14.43,14.41,14.43,38400.0,14.41,14.43,14.41,14.43,38400.0
2009-07-10 12:40:00,14.44,14.44,14.41,14.42,37800.0,14.44,14.44,14.41,14.42,37800.0
2009-07-10 12:50:00,14.42,14.42,14.36,14.36,66600.0,14.42,14.42,14.36,14.36,66600.0
2009-07-10 13:00:00,14.37,14.37,14.35,14.35,52500.0,14.37,14.37,14.35,14.35,52500.0
2009-07-10 13:10:00,14.35,14.4,14.33,14.4,95400.0,14.35,14.4,14.33,14.4,95400.0
2009-07-10 13:20:00,14.4,14.4,14.36,14.37,64500.0,14.4,14.4,14.36,14.37,64500.0
2009-07-10 13:30:00,14.38,14.38,14.35,14.35,20700.0,14.38,14.38,14.35,14.35,20700.0
2009-07-10 13:40:00,14.35,14.38,14.33,14.34,61200.0,14.35,14.38,14.33,14.34,61200.0
2009-07-10 13:50:00,14.34,14.35,14.31,14.31,47700.0,14.34,14.35,14.31,14.31,47700.0
2009-07-10 14:00:00,14.31,14.32,14.31,14.32,36000.0,14.31,14.32,14.31,14.32,36000.0
2009-07-10 14:10:00,14.31,14.34,14.31,14.34,38700.0,14.31,14.34,14.31,14.34,38700.0
2009-07-10 14:20:00,14.34,14.34,14.3,14.31,27600.0,14.34,14.34,14.3,14.31,27600.0
2009-07-10 14:30:00,14.31,14.33,14.3,14.31,40200.0,14.31,14.33,14.3,14.31,40200.0
2009-07-10 14:40:00,14.31,14.32,14.3,14.32,42000.0,14.31,14.32,14.3,14.32,42000.0
2009-07-10 14:50:00,14.32,14.33,14.29,14.3,81900.0,14.32,14.33,14.29,14.3,81900.0
2009-07-10 15:00:00,14.3,14.33,14.3,14.33,86700.0,14.3,14.33,14.3,14.33,86700.0
2009-07-10 15:10:00,14.33,14.37,14.33,14.35,60600.0,14.33,14.37,14.33,14.35,60600.0
2009-07-10 15:20:00,14.35,14.35,14.31,14.32,60900.0,14.35,14.35,14.31,14.32,60900.0
2009-07-10 15:30:00,14.33,14.33,14.31,14.32,69600.0,14.33,14.33,14.31,14.32,69600.0
2009-07-10 15:40:00,14.32,14.34,14.3,14.33,189600.0,14.32,14.34,14.3,14.33,189600.0
2009-07-10 15:50:00,14.33,14.36,14.27,14.33,391500.0,14.33,14.36,14.27,14.33,391500.0
2009-07-13 09:30:00,14.4,14.49,14.33,14.37,84600.0,14.4,14.49,14.33,14.37,84600.0
2009-07-13 09:40:00,14.35,14.36,14.18,14.24,143400.0,14.35,14.36,14.18,14.24,143400.0
2009-07-13 09:50:00,14.23,14.28,14.19,14.25,92700.0,14.23,14.28,14.19,14.25,92700.0
2009-07-13 10:00:00,14.24,14.24,14.15,14.21,83100.0,14.24,14.24,14.15,14.21,83100.0
2009-07-13 10:10:00,14.21,14.31,14.18,14.31,64200.0,14.21,14.31,14.18,14.31,64200.0
2009-07-13 10:20:00,14.31,14.36,14.27,14.36,92400.0,14.31,14.36,14.27,14.36,92400.0
2009-07-13 10:30:00,14.36,14.47,14.36,14.42,117900.0,14.36,14.47,14.36,14.42,117900.0
2009-07-13 10:40:00,14.42,14.49,14.42,14.48,115200.0,14.42,14.49,14.42,14.48,115200.0
2009-07-13 10:50:00,14.47,14.54,14.46,14.49,134700.0,14.47,14.54,14.46,14.49,134700.0
2009-07-13 11:00:00,14.49,14.52,14.42,14.42,123600.0,14.49,14.52,14.42,14.42,123600.0
2009-07-13 11:10:00,14.42,14.46,14.42,14.46,79500.0,14.42,14.46,14.42,14.46,79500.0
2009-07-13 11:20:00,14.45,14.49,14.44,14.47,50100.0,14.45,14.49,14.44,14.47,50100.0
2009-07-13 11:30:00,14.47,14.55,14.47,14.5,79800.0,14.47,14.55,14.47,14.5,79800.0
2009-07-13 11:40:00,14.49,14.54,14.48,14.53,51300.0,14.49,14.54,14.48,14.53,51300.0
2009-07-13 11:50:00,14.53,14.53,14.48,14.51,29400.0,14.53,14.53,14.48,14.51,29400.0
2009-07-13 12:00:00,14.52,14.52,14.47,14.47,23100.0,14.52,14.52,14.47,14.47,23100.0
2009-07-13 12:10:00,14.47,14.5,14.47,14.5,28500.0,14.47,14.5,14.47,14.5,28500.0
2009-07-13 12:20:00,14.5,14.55,14.48,14.55,49200.0,14.5,14.55,14.48,14.55,49200.0
2009-07-13 12:30:00,14.54,14.55,14.54,14.55,31200.0,14.54,14.55,14.54,14.55,31200.0
2009-07-13 12:40:00,14.55,14.56,14.54,14.54,30900.0,14.55,14.56,14.54,14.54,30900.0
2009-07-13 12:50:00,14.54,14.56,14.52,14.52,39300.0,14.54,14.56,14.52,14.52,39300.0
2009-07-13 13:00:00,14.52,14.53,14.51,14.52,18300.0,14.52,14.53,14.51,14.52,18300.0
2009-07-13 13:10:00,14.52,14.55,14.52,14.55,17400.0,14.52,14.55,14.52,14.55,17400.0
2009-07-13 13:20:00,14.55,14.58,14.54,14.55,74400.0,14.55,14.58,14.54,14.55,74400.0
2009-07-13 13:30:00,14.55,14.56,14.53,14.53,39300.0,14.55,14.56,14.53,14.53,39300.0
2009-07-13 13:40:00,14.53,14.55,14.5,14.51,103800.0,14.53,14.55,14.5,14.51,103800.0
2009-07-13 13:50:00,14.51,14.52,14.48,14.48,52200.0,14.51,14.52,14.48,14.48,52200.0
2009-07-13 14:00:00,14.49,14.5,14.47,14.48,170700.0,14.49,14.5,14.47,14.48,170700.0
2009-07-13 14:10:00,14.49,14.51,14.48,14.5,87300.0,14.49,14.51,14.48,14.5,87300.0
2009-07-13 14:20:00,14.5,14.54,14.5,14.52,175200.0,14.5,14.54,14.5,14.52,175200.0
2009-07-13 14:30:00,14.52,14.54,14.5,14.5,80400.0,14.52,14.54,14.5,14.5,80400.0
2009-07-13 14:40:00,14.51,14.52,14.5,14.51,132900.0,14.51,14.52,14.5,14.51,132900.0
2009-07-13 14:50:00,14.51,14.52,14.5,14.51,89400.0,14.51,14.52,14.5,14.51,89400.0
2009-07-13 15:00:00,14.5,14.51,14.47,14.47,93000.0,14.5,14.51,14.47,14.47,93000.0
2009-07-13 15:10:00,14.47,14.49,14.45,14.46,52200.0,14.47,14.49,14.45,14.46,52200.0
2009-07-13 15:20:00,14.46,14.48,14.44,14.45,62700.0,14.46,14.48,14.44,14.45,62700.0
2009-07-13 15:30:00,14.46,14.47,14.44,14.46,68700.0,14.46,14.47,14.44,14.46,68700.0
2009-07-13 15:40:00,14.47,14.51,14.47,14.49,145200.0,14.47,14.51,14.47,14.49,145200.0
2009-07-13 15:50:00,14.5,14.54,14.49,14.52,206100.0,14.5,14.54,14.49,14.52,206100.0
2009-07-14 09:30:00,14.63,14.63,14.35,14.41,148500.0,14.63,14.63,14.35,14.41,148500.0
2009-07-14 09:40:00,14.4,14.42,14.35,14.35,81000.0,14.4,14.42,14.35,14.35,81000.0
2009-07-14 09:50:00,14.36,14.42,14.33,14.36,129900.0,14.36,14.42,14.33,14.36,129900.0
2009-07-14 10:00:00,14.36,14.44,14.34,14.42,62700.0,14.36,14.44,14.34,14.42,62700.0
2009-07-14 10:10:00,14.42,14.43,14.38,14.43,46800.0,14.42,14.43,14.38,14.43,46800.0
2009-07-14 10:20:00,14.42,14.5,14.39,14.49,44700.0,14.42,14.5,14.39,14.49,44700.0
2009-07-14 10:30:00,14.49,14.49,14.43,14.45,76500.0,14.49,14.49,14.43,14.45,76500.0
2009-07-14 10:40:00,14.45,14.46,14.39,14.41,125700.0,14.45,14.46,14.39,14.41,125700.0
2009-07-14 10:50:00,14.41,14.43,14.39,14.42,135600.0,14.41,14.43,14.39,14.42,135600.0
2009-07-14 11:00:00,14.43,14.45,14.41,14.45,234300.0,14.43,14.45,14.41,14.45,234300.0
2009-07-14 11:10:00,14.44,14.47,14.42,14.45,77700.0,14.44,14.47,14.42,14.45,77700.0
2009-07-14 11:20:00,14.46,14.47,14.44,14.47,114900.0,14.46,14.47,14.44,14.47,114900.0
2009-07-14 11:30:00,14.47,14.57,14.46,14.57,104700.0,14.47,14.57,14.46,14.57,104700.0
2009-07-14 11:40:00,14.57,14.6,14.55,14.56,55500.0,14.57,14.6,14.55,14.56,55500.0
2009-07-14 11:50:00,14.55,14.58,14.53,14.54,101100.0,14.55,14.58,14.53,14.54,101100.0
2009-07-14 12:00:00,14.53,14.55,14.52,14.54,130200.0,14.53,14.55,14.52,14.54,130200.0
2009-07-14 12:10:00,14.55,14.56,14.54,14.54,14100.0,14.55,14.56,14.54,14.54,14100.0
2009-07-14 12:20:00,14.54,14.54,14.51,14.52,21900.0,14.54,14.54,14.51,14.52,21900.0
2009-07-14 12:30:00,14.53,14.53,14.51,14.53,77400.0,14.53,14.53,14.51,14.53,77400.0
2009-07-14 12:40:00,14.53,14.53,14.51,14.52,37500.0,14.53,14.53,14.51,14.52,37500.0
2009-07-14 12:50:00,14.52,14.53,14.51,14.53,35400.0,14.52,14.53,14.51,14.53,35400.0
2009-07-14 13:00:00,14.53,14.54,14.52,14.53,39900.0,14.53,14.54,14.52,14.53,39900.0
2009-07-14 13:10:00,14.53,14.54,14.52,14.53,38100.0,14.53,14.54,14.52,14.53,38100.0
2009-07-14 13:20:00,14.53,14.54,14.52,14.54,74100.0,14.53,14.54,14.52,14.54,74100.0
2009-07-14 13:30:00,14.54,14.55,14.53,14.54,30600.0,14.54,14.55,14.53,14.54,30600.0
2009-07-14 13:40:00,14.54,14.55,14.52,14.54,107400.0,14.54,14.55,14.52,14.54,107400.0
2009-07-14 13:50:00,14.53,14.54,14.53,14.54,17700.0,14.53,14.54,14.53,14.54,17700.0
2009-07-14 14:00:00,14.54,14.54,14.52,14.54,78900.0,14.54,14.54,14.52,14.54,78900.0
2009-07-14 14:10:00,14.54,14.58,14.54,14.57,30300.0,14.54,14.58,14.54,14.57,30300.0
2009-07-14 14:20:00,14.57,14.58,14.56,14.57,35100.0,14.57,14.58,14.56,14.57,35100.0
2009-07-14 14:30:00,14.57,14.59,14.55,14.58,107700.0,14.57,14.59,14.55,14.58,107700.0
2009-07-14 14:40:00,14.58,14.6,14.56,14.58,72900.0,14.58,14.6,14.56,14.58,72900.0
2009-07-14 14:50:00,14.58,14.6,14.56,14.59,123900.0,14.58,14.6,14.56,14.59,123900.0
2009-07-14 15:00:00,14.59,14.6,14.54,14.55,127800.0,14.59,14.6,14.54,14.55,127800.0
2009-07-14 15:10:00,14.56,14.56,14.54,14.56,90600.0,14.56,14.56,14.54,14.56,90600.0
2009-07-14 15:20:00,14.56,14.57,14.56,14.56,63300.0,14.56,14.57,14.56,14.56,63300.0
2009-07-14 15:30:00,14.57,14.58,14.56,14.57,89700.0,14.57,14.58,14.56,14.57,89700.0
2009-07-14 15:40:00,14.58,14.61,14.57,14.58,218400.0,14.58,14.61,14.57,14.58,218400.0
2009-07-14 15:50:00,14.58,14.59,14.56,14.56,314700.0,14.58,14.59,14.56,14.56,314700.0
2009-07-15 09:30:00,14.71,14.79,14.62,14.79,264600.0,14.71,14.79,14.62,14.79,264600.0
2009-07-15 09:40:00,14.79,14.87,14.79,14.83,422400.0,14.79,14.87,14.79,14.83,422400.0
2009-07-15 09:50:00,14.83,14.84,14.75,14.82,116700.0,14.83,14.84,14.75,14.82,116700.0
2009-07-15 10:00:00,14.8,14.82,14.75,14.77,128700.0,14.8,14.82,14.75,14.77,128700.0
2009-07-15 10:10:00,14.76,14.77,14.72,14.75,112500.0,14.76,14.77,14.72,14.75,112500.0
2009-07-15 10:20:00,14.76,14.78,14.73,14.74,108000.0,14.76,14.78,14.73,14.74,108000.0
2009-07-15 10:30:00,14.76,14.76,14.66,14.66,90600.0,14.76,14.76,14.66,14.66,90600.0
2009-07-15 10:40:00,14.66,14.68,14.64,14.66,60900.0,14.66,14.68,14.64,14.66,60900.0
2009-07-15 10:50:00,14.66,14.69,14.64,14.65,45900.0,14.66,14.69,14.64,14.65,45900.0
2009-07-15 11:00:00,14.66,14.67,14.64,14.65,39600.0,14.66,14.67,14.64,14.65,39600.0
2009-07-15 11:10:00,14.66,14.66,14.63,14.63,47400.0,14.66,14.66,14.63,14.63,47400.0
2009-07-15 11:20:00,14.63,14.66,14.62,14.64,127500.0,14.63,14.66,14.62,14.64,127500.0
2009-07-15 11:30:00,14.66,14.77,14.65,14.76,248700.0,14.66,14.77,14.65,14.76,248700.0
2009-07-15 11:40:00,14.75,14.76,14.67,14.68,97800.0,14.75,14.76,14.67,14.68,97800.0
2009-07-15 11:50:00,14.68,14.69,14.64,14.65,50100.0,14.68,14.69,14.64,14.65,50100.0
2009-07-15 12:00:00,14.65,14.66,14.64,14.66,39000.0,14.65,14.66,14.64,14.66,39000.0
2009-07-15 12:10:00,14.65,14.7,14.63,14.7,133500.0,14.65,14.7,14.63,14.7,133500.0
2009-07-15 12:20:00,14.71,14.71,14.66,14.67,34800.0,14.71,14.71,14.66,14.67,34800.0
2009-07-15 12:30:00,14.66,14.69,14.65,14.67,152400.0,14.66,14.69,14.65,14.67,152400.0
2009-07-15 12:40:00,14.67,14.69,14.67,14.68,164100.0,14.67,14.69,14.67,14.68,164100.0
2009-07-15 12:50:00,14.68,14.68,14.61,14.61,55200.0,14.68,14.68,14.61,14.61,55200.0
2009-07-15 13:00:00,14.61,14.63,14.61,14.61,28800.0,14.61,14.63,14.61,14.61,28800.0
2009-07-15 13:10:00,14.61,14.62,14.6,14.62,23100.0,14.61,14.62,14.6,14.62,23100.0
2009-07-15 13:20:00,14.62,14.68,14.6,14.67,159300.0,14.62,14.68,14.6,14.67,159300.0
2009-07-15 13:30:00,14.67,14.68,14.64,14.64,47100.0,14.67,14.68,14.64,14.64,47100.0
2009-07-15 13:40:00,14.64,14.65,14.63,14.64,29700.0,14.64,14.65,14.63,14.64,29700.0
2009-07-15 13:50:00,14.64,14.67,14.63,14.67,161400.0,14.64,14.67,14.63,14.67,161400.0
2009-07-15 14:00:00,14.67,14.67,14.65,14.65,72900.0,14.67,14.67,14.65,14.65,72900.0
2009-07-15 14:10:00,14.65,14.65,14.63,14.63,32700.0,14.65,14.65,14.63,14.63,32700.0
2009-07-15 14:20:00,14.64,14.68,14.63,14.66,55500.0,14.64,14.68,14.63,14.66,55500.0
2009-07-15 14:30:00,14.66,14.69,14.65,14.66,43500.0,14.66,14.69,14.65,14.66,43500.0
2009-07-15 14:40:00,14.66,14.69,14.66,14.68,63000.0,14.66,14.69,14.66,14.68,63000.0
2009-07-15 14:50:00,14.68,14.69,14.66,14.67,58500.0,14.68,14.69,14.66,14.67,58500.0
2009-07-15 15:00:00,14.68,14.68,14.66,14.67,96900.0,14.68,14.68,14.66,14.67,96900.0
2009-07-15 15:10:00,14.67,14.71,14.67,14.7,176400.0,14.67,14.71,14.67,14.7,176400.0
2009-07-15 15:20:00,14.69,14.7,14.65,14.66,88800.0,14.69,14.7,14.65,14.66,88800.0
2009-07-15 15:30:00,14.67,14.69,14.66,14.69,106500.0,14.67,14.69,14.66,14.69,106500.0
2009-07-15 15:40:00,14.69,14.7,14.67,14.68,160200.0,14.69,14.7,14.67,14.68,160200.0
2009-07-15 15:50:00,14.68,14.71,14.68,14.69,362100.0,14.68,14.71,14.68,14.69,362100.0
2009-07-16 09:30:00,14.73,14.74,14.59,14.7,74400.0,14.73,14.74,14.59,14.7,74400.0
2009-07-16 09:40:00,14.7,14.73,14.69,14.71,104700.0,14.7,14.73,14.69,14.71,104700.0
2009-07-16 09:50:00,14.71,14.75,14.65,14.68,47100.0,14.71,14.75,14.65,14.68,47100.0
2009-07-16 10:00:00,14.68,14.7,14.61,14.69,108300.0,14.68,14.7,14.61,14.69,108300.0
2009-07-16 10:10:00,14.69,14.72,14.65,14.66,114900.0,14.69,14.72,14.65,14.66,114900.0
2009-07-16 10:20:00,14.67,14.72,14.67,14.71,88200.0,14.67,14.72,14.67,14.71,88200.0
2009-07-16 10:30:00,14.71,14.73,14.65,14.65,78600.0,14.71,14.73,14.65,14.65,78600.0
2009-07-16 10:40:00,14.66,14.7,14.64,14.67,53700.0,14.66,14.7,14.64,14.67,53700.0
2009-07-16 10:50:00,14.66,14.67,14.62,14.62,62700.0,14.66,14.67,14.62,14.62,62700.0
2009-07-16 11:00:00,14.62,14.64,14.61,14.62,22500.0,14.62,14.64,14.61,14.62,22500.0
2009-07-16 11:10:00,14.62,14.63,14.59,14.62,82500.0,14.62,14.63,14.59,14.62,82500.0
2009-07-16 11:20:00,14.62,14.62,14.56,14.56,72000.0,14.62,14.62,14.56,14.56,72000.0
2009-07-16 11:30:00,14.56,14.58,14.55,14.56,29700.0,14.56,14.58,14.55,14.56,29700.0
2009-07-16 11:40:00,14.56,14.59,14.55,14.59,27600.0,14.56,14.59,14.55,14.59,27600.0
2009-07-16 11:50:00,14.59,14.6,14.58,14.6,14400.0,14.59,14.6,14.58,14.6,14400.0
2009-07-16 12:00:00,14.6,14.64,14.59,14.63,20700.0,14.6,14.64,14.59,14.63,20700.0
2009-07-16 12:10:00,14.64,14.64,14.62,14.63,22500.0,14.64,14.64,14.62,14.63,22500.0
2009-07-16 12:20:00,14.63,14.64,14.62,14.63,12300.0,14.63,14.64,14.62,14.63,12300.0
2009-07-16 12:30:00,14.63,14.63,14.58,14.59,98700.0,14.63,14.63,14.58,14.59,98700.0
2009-07-16 12:40:00,14.58,14.62,14.58,14.61,33300.0,14.58,14.62,14.58,14.61,33300.0
2009-07-16 12:50:00,14.61,14.62,14.59,14.6,21900.0,14.61,14.62,14.59,14.6,21900.0
2009-07-16 13:00:00,14.61,14.62,14.59,14.6,42600.0,14.61,14.62,14.59,14.6,42600.0
2009-07-16 13:10:00,14.6,14.61,14.6,14.6,6000.0,14.6,14.61,14.6,14.6,6000.0
2009-07-16 13:20:00,14.6,14.61,14.59,14.61,18600.0,14.6,14.61,14.59,14.61,18600.0
2009-07-16 13:30:00,14.61,14.65,14.61,14.65,71400.0,14.61,14.65,14.61,14.65,71400.0
2009-07-16 13:40:00,14.65,14.66,14.64,14.66,41700.0,14.65,14.66,14.64,14.66,41700.0
2009-07-16 13:50:00,14.67,14.69,14.66,14.68,41400.0,14.67,14.69,14.66,14.68,41400.0
2009-07-16 14:00:00,14.68,14.69,14.66,14.67,20400.0,14.68,14.69,14.66,14.67,20400.0
2009-07-16 14:10:00,14.67,14.7,14.66,14.69,40800.0,14.67,14.7,14.66,14.69,40800.0
2009-07-16 14:20:00,14.68,14.71,14.68,14.7,63000.0,14.68,14.71,14.68,14.7,63000.0
2009-07-16 14:30:00,14.7,14.72,14.68,14.69,100800.0,14.7,14.72,14.68,14.69,100800.0
2009-07-16 14:40:00,14.7,14.75,14.69,14.74,66000.0,14.7,14.75,14.69,14.74,66000.0
2009-07-16 14:50:00,14.74,14.79,14.73,14.77,92400.0,14.74,14.79,14.73,14.77,92400.0
2009-07-16 15:00:00,14.77,14.79,14.74,14.78,96300.0,14.77,14.79,14.74,14.78,96300.0
2009-07-16 15:10:00,14.78,14.81,14.77,14.78,60900.0,14.78,14.81,14.77,14.78,60900.0
2009-07-16 15:20:00,14.78,14.81,14.77,14.81,78600.0,14.78,14.81,14.77,14.81,78600.0
2009-07-16 15:30:00,14.8,14.81,14.77,14.79,90000.0,14.8,14.81,14.77,14.79,90000.0
2009-07-16 15:40:00,14.79,14.86,14.78,14.85,158400.0,14.79,14.86,14.78,14.85,158400.0
2009-07-16 15:50:00,14.85,14.86,14.78,14.8,357000.0,14.85,14.86,14.78,14.8,357000.0
2009-07-17 09:30:00,14.86,14.87,14.7,14.71,134700.0,14.86,14.87,14.7,14.71,134700.0
2009-07-17 09:40:00,14.7,14.78,14.68,14.68,68400.0,14.7,14.78,14.68,14.68,68400.0
2009-07-17 09:50:00,14.68,14.73,14.64,14.73,60600.0,14.68,14.73,14.64,14.73,60600.0
2009-07-17 10:00:00,14.72,14.76,14.71,14.73,57600.0,14.72,14.76,14.71,14.73,57600.0
2009-07-17 10:10:00,14.74,14.77,14.73,14.74,71100.0,14.74,14.77,14.73,14.74,71100.0
2009-07-17 10:20:00,14.74,14.75,14.71,14.71,46500.0,14.74,14.75,14.71,14.71,46500.0
2009-07-17 10:30:00,14.71,14.73,14.7,14.73,51900.0,14.71,14.73,14.7,14.73,51900.0
2009-07-17 10:40:00,14.73,14.79,14.73,14.73,38700.0,14.73,14.79,14.73,14.73,38700.0
2009-07-17 10:50:00,14.72,14.77,14.72,14.73,19500.0,14.72,14.77,14.72,14.73,19500.0
2009-07-17 11:00:00,14.73,14.73,14.7,14.7,43200.0,14.73,14.73,14.7,14.7,43200.0
2009-07-17 11:10:00,14.7,14.72,14.69,14.71,37200.0,14.7,14.72,14.69,14.71,37200.0
2009-07-17 11:20:00,14.69,14.7,14.66,14.68,46800.0,14.69,14.7,14.66,14.68,46800.0
2009-07-17 11:30:00,14.69,14.69,14.65,14.68,77100.0,14.69,14.69,14.65,14.68,77100.0
2009-07-17 11:40:00,14.69,14.71,14.66,14.68,29700.0,14.69,14.71,14.66,14.68,29700.0
2009-07-17 11:50:00,14.68,14.7,14.66,14.66,26700.0,14.68,14.7,14.66,14.66,26700.0
2009-07-17 12:00:00,14.66,14.67,14.64,14.64,67200.0,14.66,14.67,14.64,14.64,67200.0
2009-07-17 12:10:00,14.64,14.66,14.64,14.65,15000.0,14.64,14.66,14.64,14.65,15000.0
2009-07-17 12:20:00,14.65,14.65,14.62,14.63,29400.0,14.65,14.65,14.62,14.63,29400.0
2009-07-17 12:30:00,14.63,14.63,14.62,14.63,13500.0,14.63,14.63,14.62,14.63,13500.0
2009-07-17 12:40:00,14.63,14.66,14.63,14.65,16500.0,14.63,14.66,14.63,14.65,16500.0
2009-07-17 12:50:00,14.65,14.67,14.64,14.67,46200.0,14.65,14.67,14.64,14.67,46200.0
2009-07-17 13:00:00,14.67,14.69,14.65,14.67,129000.0,14.67,14.69,14.65,14.67,129000.0
2009-07-17 13:10:00,14.67,14.68,14.66,14.67,30000.0,14.67,14.68,14.66,14.67,30000.0
2009-07-17 13:20:00,14.67,14.68,14.66,14.67,31500.0,14.67,14.68,14.66,14.67,31500.0
2009-07-17 13:30:00,14.67,14.69,14.67,14.67,51000.0,14.67,14.69,14.67,14.67,51000.0
2009-07-17 13:40:00,14.67,14.69,14.67,14.67,32700.0,14.67,14.69,14.67,14.67,32700.0
2009-07-17 13:50:00,14.67,14.7,14.66,14.69,74100.0,14.67,14.7,14.66,14.69,74100.0
2009-07-17 14:00:00,14.69,14.71,14.68,14.68,31500.0,14.69,14.71,14.68,14.68,31500.0
2009-07-17 14:10:00,14.68,14.69,14.67,14.68,25200.0,14.68,14.69,14.67,14.68,25200.0
2009-07-17 14:20:00,14.68,14.7,14.67,14.69,23400.0,14.68,14.7,14.67,14.69,23400.0
2009-07-17 14:30:00,14.69,14.71,14.69,14.71,31800.0,14.69,14.71,14.69,14.71,31800.0
2009-07-17 14:40:00,14.7,14.72,14.68,14.69,29700.0,14.7,14.72,14.68,14.69,29700.0
2009-07-17 14:50:00,14.69,14.7,14.68,14.69,42300.0,14.69,14.7,14.68,14.69,42300.0
2009-07-17 15:00:00,14.69,14.7,14.67,14.69,45000.0,14.69,14.7,14.67,14.69,45000.0
2009-07-17 15:10:00,14.69,14.69,14.67,14.67,39000.0,14.69,14.69,14.67,14.67,39000.0
2009-07-17 15:20:00,14.67,14.7,14.66,14.7,44700.0,14.67,14.7,14.66,14.7,44700.0
2009-07-17 15:30:00,14.69,14.71,14.67,14.69,82200.0,14.69,14.71,14.67,14.69,82200.0
2009-07-17 15:40:00,14.68,14.72,14.68,14.71,48300.0,14.68,14.72,14.68,14.71,48300.0
2009-07-17 15:50:00,14.7,14.73,14.7,14.71,127800.0,14.7,14.73,14.7,14.71,127800.0
2009-07-20 09:30:00,14.87,14.9,14.68,14.8,128700.0,14.87,14.9,14.68,14.8,128700.0
2009-07-20 09:40:00,14.81,14.87,14.76,14.87,140700.0,14.81,14.87,14.76,14.87,140700.0
2009-07-20 09:50:00,14.87,14.92,14.85,14.88,97500.0,14.87,14.92,14.85,14.88,97500.0
2009-07-20 10:00:00,14.88,14.94,14.8,14.8,130800.0,14.88,14.94,14.8,14.8,130800.0
2009-07-20 10:10:00,14.8,14.85,14.78,14.79,76200.0,14.8,14.85,14.78,14.79,76200.0
2009-07-20 10:20:00,14.8,14.8,14.76,14.78,79200.0,14.8,14.8,14.76,14.78,79200.0
2009-07-20 10:30:00,14.79,14.8,14.74,14.79,58800.0,14.79,14.8,14.74,14.79,58800.0
2009-07-20 10:40:00,14.79,14.82,14.77,14.77,53100.0,14.79,14.82,14.77,14.77,53100.0
2009-07-20 10:50:00,14.78,14.82,14.78,14.81,44700.0,14.78,14.82,14.78,14.81,44700.0
2009-07-20 11:00:00,14.81,14.83,14.81,14.82,42000.0,14.81,14.83,14.81,14.82,42000.0
2009-07-20 11:10:00,14.81,14.82,14.8,14.81,42600.0,14.81,14.82,14.8,14.81,42600.0
2009-07-20 11:20:00,14.8,14.83,14.8,14.83,39300.0,14.8,14.83,14.8,14.83,39300.0
2009-07-20 11:30:00,14.83,14.84,14.79,14.79,42000.0,14.83,14.84,14.79,14.79,42000.0
2009-07-20 11:40:00,14.79,14.81,14.78,14.79,21900.0,14.79,14.81,14.78,14.79,21900.0
2009-07-20 11:50:00,14.78,14.82,14.78,14.81,21600.0,14.78,14.82,14.78,14.81,21600.0
2009-07-20 12:00:00,14.82,14.84,14.82,14.83,26400.0,14.82,14.84,14.82,14.83,26400.0
2009-07-20 12:10:00,14.83,14.84,14.81,14.83,172500.0,14.83,14.84,14.81,14.83,172500.0
2009-07-20 12:20:00,14.83,14.88,14.83,14.88,58200.0,14.83,14.88,14.83,14.88,58200.0
2009-07-20 12:30:00,14.88,14.9,14.87,14.9,51000.0,14.88,14.9,14.87,14.9,51000.0
2009-07-20 12:40:00,14.9,14.93,14.88,14.91,73500.0,14.9,14.93,14.88,14.91,73500.0
2009-07-20 12:50:00,14.91,14.94,14.91,14.94,36600.0,14.91,14.94,14.91,14.94,36600.0
2009-07-20 13:00:00,14.94,14.96,14.94,14.95,41700.0,14.94,14.96,14.94,14.95,41700.0
2009-07-20 13:10:00,14.95,14.96,14.93,14.94,45600.0,14.95,14.96,14.93,14.94,45600.0
2009-07-20 13:20:00,14.94,14.94,14.91,14.91,32100.0,14.94,14.94,14.91,14.91,32100.0
2009-07-20 13:30:00,14.91,14.96,14.91,14.92,40500.0,14.91,14.96,14.91,14.92,40500.0
2009-07-20 13:40:00,14.93,14.96,14.93,14.95,37500.0,14.93,14.96,14.93,14.95,37500.0
2009-07-20 13:50:00,14.96,14.96,14.94,14.95,39600.0,14.96,14.96,14.94,14.95,39600.0
2009-07-20 14:00:00,14.94,14.96,14.93,14.96,30300.0,14.94,14.96,14.93,14.96,30300.0
2009-07-20 14:10:00,14.96,14.98,14.95,14.98,61500.0,14.96,14.98,14.95,14.98,61500.0
2009-07-20 14:20:00,14.98,14.98,14.93,14.93,48600.0,14.98,14.98,14.93,14.93,48600.0
2009-07-20 14:30:00,14.93,14.96,14.93,14.95,48000.0,14.93,14.96,14.93,14.95,48000.0
2009-07-20 14:40:00,14.95,14.95,14.93,14.95,45300.0,14.95,14.95,14.93,14.95,45300.0
2009-07-20 14:50:00,14.95,14.97,14.95,14.96,90000.0,14.95,14.97,14.95,14.96,90000.0
2009-07-20 15:00:00,14.97,14.99,14.96,14.98,96600.0,14.97,14.99,14.96,14.98,96600.0
2009-07-20 15:10:00,14.98,15.03,14.98,15.02,165300.0,14.98,15.03,14.98,15.02,165300.0
2009-07-20 15:20:00,15.02,15.03,15.0,15.0,96300.0,15.02,15.03,15.0,15.0,96300.0
2009-07-20 15:30:00,15.0,15.0,14.97,14.97,129600.0,15.0,15.0,14.97,14.97,129600.0
2009-07-20 15:40:00,14.97,15.0,14.97,15.0,166500.0,14.97,15.0,14.97,15.0,166500.0
2009-07-20 15:50:00,15.0,15.03,14.97,15.0,471000.0,15.0,15.03,14.97,15.0,471000.0
2009-07-21 09:30:00,14.86,15.13,14.86,15.09,154800.0,14.86,15.13,14.86,15.09,154800.0
2009-07-21 09:40:00,15.09,15.1,14.89,14.93,153900.0,15.09,15.1,14.89,14.93,153900.0
2009-07-21 09:50:00,14.94,15.09,14.93,15.06,125400.0,14.94,15.09,14.93,15.06,125400.0
2009-07-21 10:00:00,15.07,15.07,14.93,15.01,128700.0,15.07,15.07,14.93,15.01,128700.0
2009-07-21 10:10:00,15.01,15.1,14.96,15.07,132300.0,15.01,15.1,14.96,15.07,132300.0
2009-07-21 10:20:00,15.07,15.1,15.0,15.0,82800.0,15.07,15.1,15.0,15.0,82800.0
2009-07-21 10:30:00,15.01,15.09,15.0,15.04,125100.0,15.01,15.09,15.0,15.04,125100.0
2009-07-21 10:40:00,15.04,15.07,15.02,15.07,64200.0,15.04,15.07,15.02,15.07,64200.0
2009-07-21 10:50:00,15.07,15.12,15.06,15.1,91200.0,15.07,15.12,15.06,15.1,91200.0
2009-07-21 11:00:00,15.1,15.13,15.02,15.03,72000.0,15.1,15.13,15.02,15.03,72000.0
2009-07-21 11:10:00,15.03,15.03,14.98,15.0,59100.0,15.03,15.03,14.98,15.0,59100.0
2009-07-21 11:20:00,15.0,15.0,14.97,14.99,78300.0,15.0,15.0,14.97,14.99,78300.0
2009-07-21 11:30:00,14.99,15.0,14.96,14.98,56100.0,14.99,15.0,14.96,14.98,56100.0
2009-07-21 11:40:00,14.99,14.99,14.94,14.94,98400.0,14.99,14.99,14.94,14.94,98400.0
2009-07-21 11:50:00,14.94,14.94,14.9,14.91,42300.0,14.94,14.94,14.9,14.91,42300.0
2009-07-21 12:00:00,14.91,14.92,14.87,14.89,70800.0,14.91,14.92,14.87,14.89,70800.0
2009-07-21 12:10:00,14.89,14.92,14.89,14.89,42000.0,14.89,14.92,14.89,14.89,42000.0
2009-07-21 12:20:00,14.89,14.91,14.86,14.87,53100.0,14.89,14.91,14.86,14.87,53100.0
2009-07-21 12:30:00,14.87,14.96,14.84,14.95,158400.0,14.87,14.96,14.84,14.95,158400.0
2009-07-21 12:40:00,14.95,14.95,14.92,14.92,106500.0,14.95,14.95,14.92,14.92,106500.0
2009-07-21 12:50:00,14.92,14.92,14.88,14.88,90900.0,14.92,14.92,14.88,14.88,90900.0
2009-07-21 13:00:00,14.89,14.91,14.87,14.88,97800.0,14.89,14.91,14.87,14.88,97800.0
2009-07-21 13:10:00,14.88,14.94,14.88,14.94,67200.0,14.88,14.94,14.88,14.94,67200.0
2009-07-21 13:20:00,14.96,15.01,14.94,15.0,51000.0,14.96,15.01,14.94,15.0,51000.0
2009-07-21 13:30:00,15.02,15.02,14.99,15.0,88200.0,15.02,15.02,14.99,15.0,88200.0
2009-07-21 13:40:00,15.01,15.04,15.01,15.03,45600.0,15.01,15.04,15.01,15.03,45600.0
2009-07-21 13:50:00,15.03,15.03,14.99,15.01,38700.0,15.03,15.03,14.99,15.01,38700.0
2009-07-21 14:00:00,15.01,15.04,15.0,15.01,73200.0,15.01,15.04,15.0,15.01,73200.0
2009-07-21 14:10:00,15.0,15.02,14.99,15.02,42600.0,15.0,15.02,14.99,15.02,42600.0
2009-07-21 14:20:00,15.02,15.05,15.01,15.04,51300.0,15.02,15.05,15.01,15.04,51300.0
2009-07-21 14:30:00,15.04,15.06,15.01,15.05,146400.0,15.04,15.06,15.01,15.05,146400.0
2009-07-21 14:40:00,15.05,15.08,15.03,15.08,85800.0,15.05,15.08,15.03,15.08,85800.0
2009-07-21 14:50:00,15.08,15.1,15.06,15.1,71700.0,15.08,15.1,15.06,15.1,71700.0
2009-07-21 15:00:00,15.1,15.1,15.07,15.08,136200.0,15.1,15.1,15.07,15.08,136200.0
2009-07-21 15:10:00,15.08,15.11,15.08,15.11,51000.0,15.08,15.11,15.08,15.11,51000.0
2009-07-21 15:20:00,15.11,15.13,15.11,15.13,135600.0,15.11,15.13,15.11,15.13,135600.0
2009-07-21 15:30:00,15.13,15.16,15.11,15.16,84600.0,15.13,15.16,15.11,15.16,84600.0
2009-07-21 15:40:00,15.15,15.18,15.14,15.17,153000.0,15.15,15.18,15.14,15.17,153000.0
2009-07-21 15:50:00,15.17,15.2,15.17,15.19,254400.0,15.17,15.2,15.17,15.19,254400.0
2009-07-22 09:30:00,15.12,15.32,15.01,15.32,87000.0,15.12,15.32,15.01,15.32,87000.0
2009-07-22 09:40:00,15.31,15.31,15.23,15.25,110700.0,15.31,15.31,15.23,15.25,110700.0
2009-07-22 09:50:00,15.25,15.29,15.23,15.28,126900.0,15.25,15.29,15.23,15.28,126900.0
2009-07-22 10:00:00,15.28,15.29,15.24,15.26,153900.0,15.28,15.29,15.24,15.26,153900.0
2009-07-22 10:10:00,15.25,15.25,15.2,15.23,99900.0,15.25,15.25,15.2,15.23,99900.0
2009-07-22 10:20:00,15.23,15.23,15.17,15.19,93600.0,15.23,15.23,15.17,15.19,93600.0
2009-07-22 10:30:00,15.19,15.2,15.15,15.15,84300.0,15.19,15.2,15.15,15.15,84300.0
2009-07-22 10:40:00,15.16,15.16,15.09,15.13,98100.0,15.16,15.16,15.09,15.13,98100.0
2009-07-22 10:50:00,15.13,15.2,15.13,15.18,92400.0,15.13,15.2,15.13,15.18,92400.0
2009-07-22 11:00:00,15.17,15.19,15.14,15.15,58800.0,15.17,15.19,15.14,15.15,58800.0
2009-07-22 11:10:00,15.15,15.18,15.15,15.17,32400.0,15.15,15.18,15.15,15.17,32400.0
2009-07-22 11:20:00,15.18,15.18,15.17,15.18,35100.0,15.18,15.18,15.17,15.18,35100.0
2009-07-22 11:30:00,15.18,15.2,15.17,15.17,52800.0,15.18,15.2,15.17,15.17,52800.0
2009-07-22 11:40:00,15.17,15.19,15.13,15.14,60300.0,15.17,15.19,15.13,15.14,60300.0
2009-07-22 11:50:00,15.15,15.18,15.14,15.17,32400.0,15.15,15.18,15.14,15.17,32400.0
2009-07-22 12:00:00,15.17,15.17,15.15,15.16,33600.0,15.17,15.17,15.15,15.16,33600.0
2009-07-22 12:10:00,15.16,15.16,15.12,15.14,34800.0,15.16,15.16,15.12,15.14,34800.0
2009-07-22 12:20:00,15.15,15.22,15.15,15.22,74400.0,15.15,15.22,15.15,15.22,74400.0
2009-07-22 12:30:00,15.23,15.25,15.22,15.22,23400.0,15.23,15.25,15.22,15.22,23400.0
2009-07-22 12:40:00,15.22,15.23,15.19,15.23,63900.0,15.22,15.23,15.19,15.23,63900.0
2009-07-22 12:50:00,15.23,15.24,15.2,15.23,38400.0,15.23,15.24,15.2,15.23,38400.0
2009-07-22 13:00:00,15.23,15.25,15.23,15.25,41400.0,15.23,15.25,15.23,15.25,41400.0
2009-07-22 13:10:00,15.25,15.25,15.24,15.25,30300.0,15.25,15.25,15.24,15.25,30300.0
2009-07-22 13:20:00,15.25,15.25,15.23,15.24,34200.0,15.25,15.25,15.23,15.24,34200.0
2009-07-22 13:30:00,15.24,15.25,15.22,15.22,62100.0,15.24,15.25,15.22,15.22,62100.0
2009-07-22 13:40:00,15.22,15.23,15.17,15.17,39000.0,15.22,15.23,15.17,15.17,39000.0
2009-07-22 13:50:00,15.17,15.2,15.16,15.18,50700.0,15.17,15.2,15.16,15.18,50700.0
2009-07-22 14:00:00,15.18,15.2,15.13,15.14,40200.0,15.18,15.2,15.13,15.14,40200.0
2009-07-22 14:10:00,15.14,15.17,15.14,15.17,39300.0,15.14,15.17,15.14,15.17,39300.0
2009-07-22 14:20:00,15.17,15.17,15.13,15.15,33600.0,15.17,15.17,15.13,15.15,33600.0
2009-07-22 14:30:00,15.15,15.16,15.13,15.14,27000.0,15.15,15.16,15.13,15.14,27000.0
2009-07-22 14:40:00,15.15,15.17,15.13,15.14,44700.0,15.15,15.17,15.13,15.14,44700.0
2009-07-22 14:50:00,15.13,15.17,15.13,15.16,20400.0,15.13,15.17,15.13,15.16,20400.0
2009-07-22 15:00:00,15.17,15.18,15.14,15.14,56700.0,15.17,15.18,15.14,15.14,56700.0
2009-07-22 15:10:00,15.14,15.14,15.11,15.13,80700.0,15.14,15.14,15.11,15.13,80700.0
2009-07-22 15:20:00,15.13,15.14,15.1,15.12,71700.0,15.13,15.14,15.1,15.12,71700.0
2009-07-22 15:30:00,15.11,15.15,15.11,15.13,72000.0,15.11,15.15,15.11,15.13,72000.0
2009-07-22 15:40:00,15.13,15.14,15.09,15.11,100500.0,15.13,15.14,15.09,15.11,100500.0
2009-07-22 15:50:00,15.1,15.13,15.09,15.11,228600.0,15.1,15.13,15.09,15.11,228600.0
2009-07-23 09:30:00,15.2,15.21,15.02,15.08,78300.0,15.2,15.21,15.02,15.08,78300.0
2009-07-23 09:40:00,15.1,15.14,15.02,15.08,100200.0,15.1,15.14,15.02,15.08,100200.0
2009-07-23 09:50:00,15.08,15.21,15.05,15.21,165900.0,15.08,15.21,15.05,15.21,165900.0
2009-07-23 10:00:00,15.21,15.33,15.18,15.33,58800.0,15.21,15.33,15.18,15.33,58800.0
2009-07-23 10:10:00,15.33,15.36,15.3,15.31,158400.0,15.33,15.36,15.3,15.31,158400.0
2009-07-23 10:20:00,15.31,15.31,15.26,15.27,177300.0,15.31,15.31,15.26,15.27,177300.0
2009-07-23 10:30:00,15.27,15.27,15.2,15.25,145500.0,15.27,15.27,15.2,15.25,145500.0
2009-07-23 10:40:00,15.25,15.32,15.24,15.31,73200.0,15.25,15.32,15.24,15.31,73200.0
2009-07-23 10:50:00,15.31,15.36,15.28,15.35,69000.0,15.31,15.36,15.28,15.35,69000.0
2009-07-23 11:00:00,15.35,15.46,15.35,15.43,129300.0,15.35,15.46,15.35,15.43,129300.0
2009-07-23 11:10:00,15.43,15.48,15.43,15.47,197100.0,15.43,15.48,15.43,15.47,197100.0
2009-07-23 11:20:00,15.47,15.5,15.47,15.48,136500.0,15.47,15.5,15.47,15.48,136500.0
2009-07-23 11:30:00,15.49,15.54,15.49,15.54,42900.0,15.49,15.54,15.49,15.54,42900.0
2009-07-23 11:40:00,15.54,15.61,15.53,15.6,60900.0,15.54,15.61,15.53,15.6,60900.0
2009-07-23 11:50:00,15.6,15.62,15.58,15.58,70500.0,15.6,15.62,15.58,15.58,70500.0
2009-07-23 12:00:00,15.58,15.59,15.56,15.57,72000.0,15.58,15.59,15.56,15.57,72000.0
2009-07-23 12:10:00,15.57,15.58,15.54,15.55,21600.0,15.57,15.58,15.54,15.55,21600.0
2009-07-23 12:20:00,15.56,15.56,15.54,15.56,41400.0,15.56,15.56,15.54,15.56,41400.0
2009-07-23 12:30:00,15.56,15.56,15.53,15.56,30600.0,15.56,15.56,15.53,15.56,30600.0
2009-07-23 12:40:00,15.56,15.56,15.53,15.55,150300.0,15.56,15.56,15.53,15.55,150300.0
2009-07-23 12:50:00,15.55,15.59,15.55,15.58,123300.0,15.55,15.59,15.55,15.58,123300.0
2009-07-23 13:00:00,15.58,15.58,15.55,15.55,45300.0,15.58,15.58,15.55,15.55,45300.0
2009-07-23 13:10:00,15.55,15.56,15.54,15.55,72000.0,15.55,15.56,15.54,15.55,72000.0
2009-07-23 13:20:00,15.55,15.57,15.53,15.57,73800.0,15.55,15.57,15.53,15.57,73800.0
2009-07-23 13:30:00,15.57,15.62,15.57,15.61,43200.0,15.57,15.62,15.57,15.61,43200.0
2009-07-23 13:40:00,15.6,15.61,15.58,15.58,53400.0,15.6,15.61,15.58,15.58,53400.0
2009-07-23 13:50:00,15.58,15.59,15.52,15.52,104400.0,15.58,15.59,15.52,15.52,104400.0
2009-07-23 14:00:00,15.52,15.52,15.48,15.48,83400.0,15.52,15.52,15.48,15.48,83400.0
2009-07-23 14:10:00,15.48,15.49,15.45,15.45,82500.0,15.48,15.49,15.45,15.45,82500.0
2009-07-23 14:20:00,15.45,15.46,15.43,15.44,112200.0,15.45,15.46,15.43,15.44,112200.0
2009-07-23 14:30:00,15.44,15.44,15.39,15.41,88200.0,15.44,15.44,15.39,15.41,88200.0
2009-07-23 14:40:00,15.41,15.42,15.4,15.41,64500.0,15.41,15.42,15.4,15.41,64500.0
2009-07-23 14:50:00,15.41,15.46,15.4,15.45,84900.0,15.41,15.46,15.4,15.45,84900.0
2009-07-23 15:00:00,15.45,15.46,15.4,15.4,65400.0,15.45,15.46,15.4,15.4,65400.0
2009-07-23 15:10:00,15.4,15.41,15.37,15.39,78300.0,15.4,15.41,15.37,15.39,78300.0
2009-07-23 15:20:00,15.4,15.4,15.36,15.36,111300.0,15.4,15.4,15.36,15.36,111300.0
2009-07-23 15:30:00,15.35,15.36,15.34,15.36,136500.0,15.35,15.36,15.34,15.36,136500.0
2009-07-23 15:40:00,15.36,15.37,15.32,15.33,123600.0,15.36,15.37,15.32,15.33,123600.0
2009-07-23 15:50:00,15.34,15.37,15.33,15.37,210600.0,15.34,15.37,15.33,15.37,210600.0
2009-07-24 09:30:00,15.37,15.48,15.26,15.4,83400.0,15.37,15.48,15.26,15.4,83400.0
2009-07-24 09:40:00,15.4,15.53,15.4,15.52,180900.0,15.4,15.53,15.4,15.52,180900.0
2009-07-24 09:50:00,15.52,15.52,15.29,15.31,99300.0,15.52,15.52,15.29,15.31,99300.0
2009-07-24 10:00:00,15.32,15.33,15.25,15.25,87300.0,15.32,15.33,15.25,15.25,87300.0
2009-07-24 10:10:00,15.25,15.25,15.18,15.2,108000.0,15.25,15.25,15.18,15.2,108000.0
2009-07-24 10:20:00,15.2,15.23,15.18,15.2,71700.0,15.2,15.23,15.18,15.2,71700.0
2009-07-24 10:30:00,15.2,15.2,15.14,15.15,93000.0,15.2,15.2,15.14,15.15,93000.0
2009-07-24 10:40:00,15.15,15.17,15.12,15.15,43200.0,15.15,15.17,15.12,15.15,43200.0
2009-07-24 10:50:00,15.16,15.16,15.1,15.13,51000.0,15.16,15.16,15.1,15.13,51000.0
2009-07-24 11:00:00,15.13,15.15,15.12,15.14,67800.0,15.13,15.15,15.12,15.14,67800.0
2009-07-24 11:10:00,15.15,15.18,15.13,15.17,31500.0,15.15,15.18,15.13,15.17,31500.0
2009-07-24 11:20:00,15.17,15.19,15.14,15.15,43800.0,15.17,15.19,15.14,15.15,43800.0
2009-07-24 11:30:00,15.15,15.17,15.13,15.13,37200.0,15.15,15.17,15.13,15.13,37200.0
2009-07-24 11:40:00,15.13,15.14,15.1,15.13,59100.0,15.13,15.14,15.1,15.13,59100.0
2009-07-24 11:50:00,15.13,15.15,15.11,15.15,48900.0,15.13,15.15,15.11,15.15,48900.0
2009-07-24 12:00:00,15.15,15.21,15.14,15.21,25200.0,15.15,15.21,15.14,15.21,25200.0
2009-07-24 12:10:00,15.21,15.22,15.21,15.21,29100.0,15.21,15.22,15.21,15.21,29100.0
2009-07-24 12:20:00,15.21,15.21,15.17,15.18,31800.0,15.21,15.21,15.17,15.18,31800.0
2009-07-24 12:30:00,15.17,15.17,15.16,15.17,19800.0,15.17,15.17,15.16,15.17,19800.0
2009-07-24 12:40:00,15.17,15.2,15.17,15.2,17400.0,15.17,15.2,15.17,15.2,17400.0
2009-07-24 12:50:00,15.2,15.2,15.17,15.19,24000.0,15.2,15.2,15.17,15.19,24000.0
2009-07-24 13:00:00,15.2,15.2,15.18,15.2,26700.0,15.2,15.2,15.18,15.2,26700.0
2009-07-24 13:10:00,15.2,15.25,15.2,15.25,27900.0,15.2,15.25,15.2,15.25,27900.0
2009-07-24 13:20:00,15.25,15.25,15.21,15.25,22200.0,15.25,15.25,15.21,15.25,22200.0
2009-07-24 13:30:00,15.25,15.3,15.25,15.27,50700.0,15.25,15.3,15.25,15.27,50700.0
2009-07-24 13:40:00,15.28,15.29,15.23,15.23,33000.0,15.28,15.29,15.23,15.23,33000.0
2009-07-24 13:50:00,15.23,15.24,15.21,15.22,28500.0,15.23,15.24,15.21,15.22,28500.0
2009-07-24 14:00:00,15.22,15.27,15.22,15.26,40500.0,15.22,15.27,15.22,15.26,40500.0
2009-07-24 14:10:00,15.26,15.28,15.24,15.24,29700.0,15.26,15.28,15.24,15.24,29700.0
2009-07-24 14:20:00,15.24,15.25,15.22,15.24,17700.0,15.24,15.25,15.22,15.24,17700.0
2009-07-24 14:30:00,15.24,15.25,15.24,15.25,19200.0,15.24,15.25,15.24,15.25,19200.0
2009-07-24 14:40:00,15.25,15.27,15.25,15.27,24000.0,15.25,15.27,15.25,15.27,24000.0
2009-07-24 14:50:00,15.26,15.27,15.22,15.25,32400.0,15.26,15.27,15.22,15.25,32400.0
2009-07-24 15:00:00,15.26,15.29,15.25,15.28,45000.0,15.26,15.29,15.25,15.28,45000.0
2009-07-24 15:10:00,15.28,15.3,15.28,15.28,33900.0,15.28,15.3,15.28,15.28,33900.0
2009-07-24 15:20:00,15.27,15.3,15.27,15.3,56700.0,15.27,15.3,15.27,15.3,56700.0
2009-07-24 15:30:00,15.3,15.3,15.26,15.26,67500.0,15.3,15.3,15.26,15.26,67500.0
2009-07-24 15:40:00,15.26,15.3,15.25,15.29,63600.0,15.26,15.3,15.25,15.29,63600.0
2009-07-24 15:50:00,15.29,15.32,15.28,15.32,89700.0,15.29,15.32,15.28,15.32,89700.0
2009-07-27 09:30:00,15.41,15.41,15.14,15.18,103500.0,15.41,15.41,15.14,15.18,103500.0
2009-07-27 09:40:00,15.18,15.21,15.12,15.12,65100.0,15.18,15.21,15.12,15.12,65100.0
2009-07-27 09:50:00,15.12,15.14,15.05,15.11,58200.0,15.12,15.14,15.05,15.11,58200.0
2009-07-27 10:00:00,15.11,15.2,15.1,15.18,91200.0,15.11,15.2,15.1,15.18,91200.0
2009-07-27 10:10:00,15.18,15.19,15.09,15.12,69300.0,15.18,15.19,15.09,15.12,69300.0
2009-07-27 10:20:00,15.11,15.11,15.06,15.06,44100.0,15.11,15.11,15.06,15.06,44100.0
2009-07-27 10:30:00,15.07,15.08,15.04,15.08,79500.0,15.07,15.08,15.04,15.08,79500.0
2009-07-27 10:40:00,15.08,15.09,15.07,15.07,21000.0,15.08,15.09,15.07,15.07,21000.0
2009-07-27 10:50:00,15.07,15.09,15.06,15.09,21300.0,15.07,15.09,15.06,15.09,21300.0
2009-07-27 11:00:00,15.09,15.15,15.09,15.13,28800.0,15.09,15.15,15.09,15.13,28800.0
2009-07-27 11:10:00,15.13,15.14,15.12,15.12,18900.0,15.13,15.14,15.12,15.12,18900.0
2009-07-27 11:20:00,15.12,15.14,15.09,15.09,23400.0,15.12,15.14,15.09,15.09,23400.0
2009-07-27 11:30:00,15.09,15.1,15.06,15.07,51900.0,15.09,15.1,15.06,15.07,51900.0
2009-07-27 11:40:00,15.08,15.14,15.07,15.14,49800.0,15.08,15.14,15.07,15.14,49800.0
2009-07-27 11:50:00,15.13,15.16,15.13,15.14,39600.0,15.13,15.16,15.13,15.14,39600.0
2009-07-27 12:00:00,15.14,15.15,15.12,15.13,42600.0,15.14,15.15,15.12,15.13,42600.0
2009-07-27 12:10:00,15.13,15.16,15.12,15.14,46200.0,15.13,15.16,15.12,15.14,46200.0
2009-07-27 12:20:00,15.14,15.16,15.12,15.14,57600.0,15.14,15.16,15.12,15.14,57600.0
2009-07-27 12:30:00,15.13,15.17,15.13,15.15,42900.0,15.13,15.17,15.13,15.15,42900.0
2009-07-27 12:40:00,15.15,15.16,15.11,15.16,54000.0,15.15,15.16,15.11,15.16,54000.0
2009-07-27 12:50:00,15.17,15.18,15.14,15.16,57900.0,15.17,15.18,15.14,15.16,57900.0
2009-07-27 13:00:00,15.16,15.19,15.16,15.16,36900.0,15.16,15.19,15.16,15.16,36900.0
2009-07-27 13:10:00,15.16,15.16,15.12,15.12,48600.0,15.16,15.16,15.12,15.12,48600.0
2009-07-27 13:20:00,15.12,15.12,15.08,15.09,22500.0,15.12,15.12,15.08,15.09,22500.0
2009-07-27 13:30:00,15.09,15.09,15.08,15.08,25800.0,15.09,15.09,15.08,15.08,25800.0
2009-07-27 13:40:00,15.08,15.1,15.07,15.08,40800.0,15.08,15.1,15.07,15.08,40800.0
2009-07-27 13:50:00,15.08,15.13,15.08,15.11,51300.0,15.08,15.13,15.08,15.11,51300.0
2009-07-27 14:00:00,15.12,15.13,15.09,15.13,42000.0,15.12,15.13,15.09,15.13,42000.0
2009-07-27 14:10:00,15.13,15.19,15.13,15.18,54600.0,15.13,15.19,15.13,15.18,54600.0
2009-07-27 14:20:00,15.19,15.19,15.17,15.17,46800.0,15.19,15.19,15.17,15.17,46800.0
2009-07-27 14:30:00,15.18,15.2,15.17,15.19,58500.0,15.18,15.2,15.17,15.19,58500.0
2009-07-27 14:40:00,15.2,15.2,15.16,15.16,55500.0,15.2,15.2,15.16,15.16,55500.0
2009-07-27 14:50:00,15.16,15.17,15.14,15.14,43200.0,15.16,15.17,15.14,15.14,43200.0
2009-07-27 15:00:00,15.14,15.17,15.14,15.16,64800.0,15.14,15.17,15.14,15.16,64800.0
2009-07-27 15:10:00,15.16,15.16,15.13,15.13,73500.0,15.16,15.16,15.13,15.13,73500.0
2009-07-27 15:20:00,15.13,15.19,15.12,15.17,70200.0,15.13,15.19,15.12,15.17,70200.0
2009-07-27 15:30:00,15.17,15.19,15.16,15.19,83400.0,15.17,15.19,15.16,15.19,83400.0
2009-07-27 15:40:00,15.19,15.2,15.16,15.17,114300.0,15.19,15.2,15.16,15.17,114300.0
2009-07-27 15:50:00,15.17,15.2,15.15,15.19,243900.0,15.17,15.2,15.15,15.19,243900.0
2009-07-28 09:30:00,15.07,15.3,15.07,15.29,208500.0,15.07,15.3,15.07,15.29,208500.0
2009-07-28 09:40:00,15.29,15.41,15.29,15.4,73500.0,15.29,15.41,15.29,15.4,73500.0
2009-07-28 09:50:00,15.39,15.47,15.34,15.47,85500.0,15.39,15.47,15.34,15.47,85500.0
2009-07-28 10:00:00,15.45,15.46,15.26,15.31,170400.0,15.45,15.46,15.26,15.31,170400.0
2009-07-28 10:10:00,15.32,15.32,15.23,15.28,33300.0,15.32,15.32,15.23,15.28,33300.0
2009-07-28 10:20:00,15.28,15.32,15.28,15.3,46200.0,15.28,15.32,15.28,15.3,46200.0
2009-07-28 10:30:00,15.29,15.29,15.26,15.27,28500.0,15.29,15.29,15.26,15.27,28500.0
2009-07-28 10:40:00,15.25,15.28,15.23,15.27,41100.0,15.25,15.28,15.23,15.27,41100.0
2009-07-28 10:50:00,15.27,15.27,15.25,15.26,39300.0,15.27,15.27,15.25,15.26,39300.0
2009-07-28 11:00:00,15.26,15.26,15.19,15.19,36000.0,15.26,15.26,15.19,15.19,36000.0
2009-07-28 11:10:00,15.19,15.24,15.18,15.22,25800.0,15.19,15.24,15.18,15.22,25800.0
2009-07-28 11:20:00,15.21,15.24,15.21,15.22,21000.0,15.21,15.24,15.21,15.22,21000.0
2009-07-28 11:30:00,15.23,15.24,15.16,15.19,40500.0,15.23,15.24,15.16,15.19,40500.0
2009-07-28 11:40:00,15.19,15.25,15.19,15.25,23400.0,15.19,15.25,15.19,15.25,23400.0
2009-07-28 11:50:00,15.26,15.3,15.26,15.26,37200.0,15.26,15.3,15.26,15.26,37200.0
2009-07-28 12:00:00,15.26,15.29,15.26,15.29,23400.0,15.26,15.29,15.26,15.29,23400.0
2009-07-28 12:10:00,15.29,15.31,15.29,15.3,23400.0,15.29,15.31,15.29,15.3,23400.0
2009-07-28 12:20:00,15.3,15.31,15.29,15.31,16200.0,15.3,15.31,15.29,15.31,16200.0
2009-07-28 12:30:00,15.31,15.33,15.31,15.33,21900.0,15.31,15.33,15.31,15.33,21900.0
2009-07-28 12:40:00,15.33,15.33,15.3,15.31,24600.0,15.33,15.33,15.3,15.31,24600.0
2009-07-28 12:50:00,15.3,15.3,15.28,15.29,26400.0,15.3,15.3,15.28,15.29,26400.0
2009-07-28 13:00:00,15.29,15.29,15.27,15.28,22200.0,15.29,15.29,15.27,15.28,22200.0
2009-07-28 13:10:00,15.28,15.29,15.28,15.29,22200.0,15.28,15.29,15.28,15.29,22200.0
2009-07-28 13:20:00,15.29,15.31,15.29,15.3,25500.0,15.29,15.31,15.29,15.3,25500.0
2009-07-28 13:30:00,15.3,15.31,15.29,15.29,72300.0,15.3,15.31,15.29,15.29,72300.0
2009-07-28 13:40:00,15.29,15.29,15.26,15.26,61500.0,15.29,15.29,15.26,15.26,61500.0
2009-07-28 13:50:00,15.26,15.28,15.25,15.28,51300.0,15.26,15.28,15.25,15.28,51300.0
2009-07-28 14:00:00,15.28,15.28,15.26,15.28,22500.0,15.28,15.28,15.26,15.28,22500.0
2009-07-28 14:10:00,15.29,15.3,15.28,15.29,30600.0,15.29,15.3,15.28,15.29,30600.0
2009-07-28 14:20:00,15.29,15.3,15.28,15.29,30000.0,15.29,15.3,15.28,15.29,30000.0
2009-07-28 14:30:00,15.29,15.3,15.28,15.29,36000.0,15.29,15.3,15.28,15.29,36000.0
2009-07-28 14:40:00,15.29,15.3,15.27,15.28,36300.0,15.29,15.3,15.27,15.28,36300.0
2009-07-28 14:50:00,15.28,15.29,15.24,15.24,104700.0,15.28,15.29,15.24,15.24,104700.0
2009-07-28 15:00:00,15.24,15.24,15.21,15.22,70800.0,15.24,15.24,15.21,15.22,70800.0
2009-07-28 15:10:00,15.23,15.24,15.21,15.21,60600.0,15.23,15.24,15.21,15.21,60600.0
2009-07-28 15:20:00,15.22,15.24,15.21,15.22,84000.0,15.22,15.24,15.21,15.22,84000.0
2009-07-28 15:30:00,15.22,15.25,15.2,15.2,204900.0,15.22,15.25,15.2,15.2,204900.0
2009-07-28 15:40:00,15.2,15.28,15.2,15.26,131100.0,15.2,15.28,15.2,15.26,131100.0
2009-07-28 15:50:00,15.26,15.27,15.23,15.25,147300.0,15.26,15.27,15.23,15.25,147300.0
2009-07-29 09:30:00,15.17,15.32,15.15,15.18,50400.0,15.17,15.32,15.15,15.18,50400.0
2009-07-29 09:40:00,15.19,15.28,15.18,15.23,103800.0,15.19,15.28,15.18,15.23,103800.0
2009-07-29 09:50:00,15.23,15.31,15.23,15.29,66900.0,15.23,15.31,15.23,15.29,66900.0
2009-07-29 10:00:00,15.29,15.39,15.29,15.32,70800.0,15.29,15.39,15.29,15.32,70800.0
2009-07-29 10:10:00,15.32,15.32,15.18,15.19,69300.0,15.32,15.32,15.18,15.19,69300.0
2009-07-29 10:20:00,15.19,15.25,15.19,15.23,76200.0,15.19,15.25,15.19,15.23,76200.0
2009-07-29 10:30:00,15.25,15.25,15.2,15.21,56700.0,15.25,15.25,15.2,15.21,56700.0
2009-07-29 10:40:00,15.21,15.23,15.19,15.21,59100.0,15.21,15.23,15.19,15.21,59100.0
2009-07-29 10:50:00,15.21,15.3,15.21,15.3,90300.0,15.21,15.3,15.21,15.3,90300.0
2009-07-29 11:00:00,15.3,15.34,15.3,15.34,70500.0,15.3,15.34,15.3,15.34,70500.0
2009-07-29 11:10:00,15.34,15.35,15.3,15.35,159300.0,15.34,15.35,15.3,15.35,159300.0
2009-07-29 11:20:00,15.35,15.35,15.26,15.27,78300.0,15.35,15.35,15.26,15.27,78300.0
2009-07-29 11:30:00,15.27,15.27,15.23,15.25,41700.0,15.27,15.27,15.23,15.25,41700.0
2009-07-29 11:40:00,15.24,15.3,15.23,15.3,48000.0,15.24,15.3,15.23,15.3,48000.0
2009-07-29 11:50:00,15.3,15.3,15.27,15.29,17400.0,15.3,15.3,15.27,15.29,17400.0
2009-07-29 12:00:00,15.3,15.32,15.29,15.3,29100.0,15.3,15.32,15.29,15.3,29100.0
2009-07-29 12:10:00,15.29,15.3,15.28,15.29,26100.0,15.29,15.3,15.28,15.29,26100.0
2009-07-29 12:20:00,15.29,15.29,15.28,15.29,17100.0,15.29,15.29,15.28,15.29,17100.0
2009-07-29 12:30:00,15.29,15.29,15.27,15.28,20700.0,15.29,15.29,15.27,15.28,20700.0
2009-07-29 12:40:00,15.28,15.3,15.28,15.3,23700.0,15.28,15.3,15.28,15.3,23700.0
2009-07-29 12:50:00,15.3,15.33,15.29,15.33,24600.0,15.3,15.33,15.29,15.33,24600.0
2009-07-29 13:00:00,15.32,15.32,15.29,15.31,39900.0,15.32,15.32,15.29,15.31,39900.0
2009-07-29 13:10:00,15.3,15.32,15.3,15.3,47400.0,15.3,15.32,15.3,15.3,47400.0
2009-07-29 13:20:00,15.3,15.3,15.25,15.25,26100.0,15.3,15.3,15.25,15.25,26100.0
2009-07-29 13:30:00,15.25,15.28,15.25,15.27,32400.0,15.25,15.28,15.25,15.27,32400.0
2009-07-29 13:40:00,15.28,15.34,15.26,15.34,28800.0,15.28,15.34,15.26,15.34,28800.0
2009-07-29 13:50:00,15.33,15.33,15.32,15.33,26400.0,15.33,15.33,15.32,15.33,26400.0
2009-07-29 14:00:00,15.33,15.35,15.32,15.33,56700.0,15.33,15.35,15.32,15.33,56700.0
2009-07-29 14:10:00,15.33,15.35,15.33,15.33,39600.0,15.33,15.35,15.33,15.33,39600.0
2009-07-29 14:20:00,15.33,15.35,15.31,15.35,30600.0,15.33,15.35,15.31,15.35,30600.0
2009-07-29 14:30:00,15.35,15.37,15.34,15.34,55800.0,15.35,15.37,15.34,15.34,55800.0
2009-07-29 14:40:00,15.34,15.34,15.31,15.32,29100.0,15.34,15.34,15.31,15.32,29100.0
2009-07-29 14:50:00,15.32,15.33,15.31,15.32,33600.0,15.32,15.33,15.31,15.32,33600.0
2009-07-29 15:00:00,15.32,15.34,15.31,15.34,47100.0,15.32,15.34,15.31,15.34,47100.0
2009-07-29 15:10:00,15.34,15.39,15.33,15.38,87000.0,15.34,15.39,15.33,15.38,87000.0
2009-07-29 15:20:00,15.38,15.38,15.33,15.33,57000.0,15.38,15.38,15.33,15.33,57000.0
2009-07-29 15:30:00,15.34,15.39,15.33,15.39,64800.0,15.34,15.39,15.33,15.39,64800.0
2009-07-29 15:40:00,15.39,15.41,15.38,15.4,80100.0,15.39,15.41,15.38,15.4,80100.0
2009-07-29 15:50:00,15.4,15.41,15.38,15.4,222600.0,15.4,15.41,15.38,15.4,222600.0
2009-07-30 09:30:00,15.37,15.48,15.29,15.48,72300.0,15.37,15.48,15.29,15.48,72300.0
2009-07-30 09:40:00,15.48,15.53,15.46,15.52,46800.0,15.48,15.53,15.46,15.52,46800.0
2009-07-30 09:50:00,15.53,15.62,15.51,15.61,67200.0,15.53,15.62,15.51,15.61,67200.0
2009-07-30 10:00:00,15.61,15.65,15.58,15.65,58500.0,15.61,15.65,15.58,15.65,58500.0
2009-07-30 10:10:00,15.65,15.66,15.61,15.62,64800.0,15.65,15.66,15.61,15.62,64800.0
2009-07-30 10:20:00,15.64,15.64,15.61,15.62,58200.0,15.64,15.64,15.61,15.62,58200.0
2009-07-30 10:30:00,15.63,15.66,15.62,15.66,37800.0,15.63,15.66,15.62,15.66,37800.0
2009-07-30 10:40:00,15.66,15.72,15.65,15.72,120000.0,15.66,15.72,15.65,15.72,120000.0
2009-07-30 10:50:00,15.72,15.75,15.71,15.72,69300.0,15.72,15.75,15.71,15.72,69300.0
2009-07-30 11:00:00,15.72,15.76,15.69,15.69,56400.0,15.72,15.76,15.69,15.69,56400.0
2009-07-30 11:10:00,15.69,15.74,15.69,15.7,53100.0,15.69,15.74,15.69,15.7,53100.0
2009-07-30 11:20:00,15.7,15.72,15.7,15.72,34200.0,15.7,15.72,15.7,15.72,34200.0
2009-07-30 11:30:00,15.72,15.73,15.71,15.71,48300.0,15.72,15.73,15.71,15.71,48300.0
2009-07-30 11:40:00,15.71,15.71,15.67,15.67,54300.0,15.71,15.71,15.67,15.67,54300.0
2009-07-30 11:50:00,15.67,15.67,15.61,15.61,43800.0,15.67,15.67,15.61,15.61,43800.0
2009-07-30 12:00:00,15.61,15.66,15.57,15.64,84000.0,15.61,15.66,15.57,15.64,84000.0
2009-07-30 12:10:00,15.64,15.65,15.62,15.65,47700.0,15.64,15.65,15.62,15.65,47700.0
2009-07-30 12:20:00,15.65,15.66,15.64,15.65,24600.0,15.65,15.66,15.64,15.65,24600.0
2009-07-30 12:30:00,15.66,15.69,15.65,15.67,39000.0,15.66,15.69,15.65,15.67,39000.0
2009-07-30 12:40:00,15.67,15.69,15.67,15.69,43200.0,15.67,15.69,15.67,15.69,43200.0
2009-07-30 12:50:00,15.69,15.69,15.68,15.69,37500.0,15.69,15.69,15.68,15.69,37500.0
2009-07-30 13:00:00,15.69,15.71,15.65,15.65,82200.0,15.69,15.71,15.65,15.65,82200.0
2009-07-30 13:10:00,15.65,15.67,15.65,15.66,34500.0,15.65,15.67,15.65,15.66,34500.0
2009-07-30 13:20:00,15.67,15.67,15.65,15.65,25500.0,15.67,15.67,15.65,15.65,25500.0
2009-07-30 13:30:00,15.65,15.67,15.64,15.67,21900.0,15.65,15.67,15.64,15.67,21900.0
2009-07-30 13:40:00,15.67,15.68,15.64,15.64,28200.0,15.67,15.68,15.64,15.64,28200.0
2009-07-30 13:50:00,15.65,15.68,15.64,15.64,47100.0,15.65,15.68,15.64,15.64,47100.0
2009-07-30 14:00:00,15.64,15.65,15.63,15.63,44700.0,15.64,15.65,15.63,15.63,44700.0
2009-07-30 14:10:00,15.63,15.64,15.62,15.64,47700.0,15.63,15.64,15.62,15.64,47700.0
2009-07-30 14:20:00,15.64,15.64,15.62,15.63,106500.0,15.64,15.64,15.62,15.63,106500.0
2009-07-30 14:30:00,15.63,15.65,15.62,15.62,70800.0,15.63,15.65,15.62,15.62,70800.0
2009-07-30 14:40:00,15.62,15.63,15.61,15.61,63600.0,15.62,15.63,15.61,15.61,63600.0
2009-07-30 14:50:00,15.61,15.62,15.6,15.61,37500.0,15.61,15.62,15.6,15.61,37500.0
2009-07-30 15:00:00,15.61,15.64,15.61,15.64,74400.0,15.61,15.64,15.61,15.64,74400.0
2009-07-30 15:10:00,15.64,15.65,15.62,15.62,94500.0,15.64,15.65,15.62,15.62,94500.0
2009-07-30 15:20:00,15.62,15.63,15.6,15.61,44400.0,15.62,15.63,15.6,15.61,44400.0
2009-07-30 15:30:00,15.6,15.61,15.53,15.55,119400.0,15.6,15.61,15.53,15.55,119400.0
2009-07-30 15:40:00,15.55,15.55,15.5,15.52,115500.0,15.55,15.55,15.5,15.52,115500.0
2009-07-30 15:50:00,15.52,15.54,15.46,15.49,233100.0,15.52,15.54,15.46,15.49,233100.0
2009-07-31 09:30:00,15.67,15.72,15.33,15.59,46200.0,15.67,15.72,15.33,15.59,46200.0
2009-07-31 09:40:00,15.59,15.66,15.57,15.65,44400.0,15.59,15.66,15.57,15.65,44400.0
2009-07-31 09:50:00,15.61,15.66,15.6,15.6,73200.0,15.61,15.66,15.6,15.6,73200.0
2009-07-31 10:00:00,15.6,15.6,15.51,15.53,66000.0,15.6,15.6,15.51,15.53,66000.0
2009-07-31 10:10:00,15.53,15.57,15.5,15.55,31800.0,15.53,15.57,15.5,15.55,31800.0
2009-07-31 10:20:00,15.55,15.58,15.54,15.54,28200.0,15.55,15.58,15.54,15.54,28200.0
2009-07-31 10:30:00,15.54,15.55,15.48,15.48,20100.0,15.54,15.55,15.48,15.48,20100.0
2009-07-31 10:40:00,15.48,15.49,15.46,15.46,24600.0,15.48,15.49,15.46,15.46,24600.0
2009-07-31 10:50:00,15.47,15.48,15.46,15.46,26100.0,15.47,15.48,15.46,15.46,26100.0
2009-07-31 11:00:00,15.47,15.48,15.46,15.47,22500.0,15.47,15.48,15.46,15.47,22500.0
2009-07-31 11:10:00,15.47,15.48,15.45,15.45,25500.0,15.47,15.48,15.45,15.45,25500.0
2009-07-31 11:20:00,15.45,15.48,15.44,15.46,18000.0,15.45,15.48,15.44,15.46,18000.0
2009-07-31 11:30:00,15.46,15.46,15.42,15.42,44100.0,15.46,15.46,15.42,15.42,44100.0
2009-07-31 11:40:00,15.41,15.42,15.36,15.38,23100.0,15.41,15.42,15.36,15.38,23100.0
2009-07-31 11:50:00,15.38,15.41,15.38,15.4,18000.0,15.38,15.41,15.38,15.4,18000.0
2009-07-31 12:00:00,15.41,15.41,15.35,15.35,15600.0,15.41,15.41,15.35,15.35,15600.0
2009-07-31 12:10:00,15.35,15.37,15.34,15.34,40500.0,15.35,15.37,15.34,15.34,40500.0
2009-07-31 12:20:00,15.34,15.35,15.33,15.35,38400.0,15.34,15.35,15.33,15.35,38400.0
2009-07-31 12:30:00,15.35,15.35,15.33,15.34,42000.0,15.35,15.35,15.33,15.34,42000.0
2009-07-31 12:40:00,15.33,15.34,15.32,15.34,25800.0,15.33,15.34,15.32,15.34,25800.0
2009-07-31 12:50:00,15.33,15.35,15.32,15.35,75600.0,15.33,15.35,15.32,15.35,75600.0
2009-07-31 13:00:00,15.35,15.4,15.34,15.39,60600.0,15.35,15.4,15.34,15.39,60600.0
2009-07-31 13:10:00,15.39,15.4,15.38,15.38,35100.0,15.39,15.4,15.38,15.38,35100.0
2009-07-31 13:20:00,15.38,15.4,15.38,15.39,20700.0,15.38,15.4,15.38,15.39,20700.0
2009-07-31 13:30:00,15.4,15.4,15.38,15.38,19800.0,15.4,15.4,15.38,15.38,19800.0
2009-07-31 13:40:00,15.38,15.45,15.38,15.45,102000.0,15.38,15.45,15.38,15.45,102000.0
2009-07-31 13:50:00,15.45,15.45,15.38,15.38,36300.0,15.45,15.45,15.38,15.38,36300.0
2009-07-31 14:00:00,15.38,15.4,15.38,15.4,37200.0,15.38,15.4,15.38,15.4,37200.0
2009-07-31 14:10:00,15.39,15.44,15.39,15.43,20400.0,15.39,15.44,15.39,15.43,20400.0
2009-07-31 14:20:00,15.42,15.44,15.4,15.41,22500.0,15.42,15.44,15.4,15.41,22500.0
2009-07-31 14:30:00,15.42,15.42,15.36,15.36,20400.0,15.42,15.42,15.36,15.36,20400.0
2009-07-31 14:40:00,15.37,15.37,15.35,15.37,31800.0,15.37,15.37,15.35,15.37,31800.0
2009-07-31 14:50:00,15.37,15.37,15.35,15.37,32700.0,15.37,15.37,15.35,15.37,32700.0
2009-07-31 15:00:00,15.37,15.38,15.36,15.37,31200.0,15.37,15.38,15.36,15.37,31200.0
2009-07-31 15:10:00,15.38,15.4,15.37,15.4,31500.0,15.38,15.4,15.37,15.4,31500.0
2009-07-31 15:20:00,15.4,15.44,15.39,15.44,57600.0,15.4,15.44,15.39,15.44,57600.0
2009-07-31 15:30:00,15.43,15.44,15.39,15.39,64800.0,15.43,15.44,15.39,15.39,64800.0
2009-07-31 15:40:00,15.39,15.4,15.37,15.39,96300.0,15.39,15.4,15.37,15.39,96300.0
2009-07-31 15:50:00,15.38,15.44,15.23,15.23,481800.0,15.38,15.44,15.23,15.23,481800.0
2009-08-03 09:30:00,15.53,15.62,15.33,15.33,117900.0,15.53,15.62,15.33,15.33,117900.0
2009-08-03 09:40:00,15.33,15.34,15.14,15.17,120600.0,15.33,15.34,15.14,15.17,120600.0
2009-08-03 09:50:00,15.16,15.21,15.14,15.15,96000.0,15.16,15.21,15.14,15.15,96000.0
2009-08-03 10:00:00,15.15,15.16,15.02,15.03,382800.0,15.15,15.16,15.02,15.03,382800.0
2009-08-03 10:10:00,15.04,15.16,15.04,15.16,323400.0,15.04,15.16,15.04,15.16,323400.0
2009-08-03 10:20:00,15.16,15.25,15.16,15.19,179700.0,15.16,15.25,15.16,15.19,179700.0
2009-08-03 10:30:00,15.2,15.24,15.17,15.23,75900.0,15.2,15.24,15.17,15.23,75900.0
2009-08-03 10:40:00,15.24,15.28,15.24,15.26,52500.0,15.24,15.28,15.24,15.26,52500.0
2009-08-03 10:50:00,15.26,15.29,15.23,15.24,33300.0,15.26,15.29,15.23,15.24,33300.0
2009-08-03 11:00:00,15.24,15.31,15.24,15.31,41100.0,15.24,15.31,15.24,15.31,41100.0
2009-08-03 11:10:00,15.31,15.32,15.24,15.24,39000.0,15.31,15.32,15.24,15.24,39000.0
2009-08-03 11:20:00,15.25,15.31,15.25,15.29,36300.0,15.25,15.31,15.25,15.29,36300.0
2009-08-03 11:30:00,15.29,15.32,15.29,15.32,32100.0,15.29,15.32,15.29,15.32,32100.0
2009-08-03 11:40:00,15.31,15.32,15.29,15.32,32100.0,15.31,15.32,15.29,15.32,32100.0
2009-08-03 11:50:00,15.31,15.34,15.29,15.34,31200.0,15.31,15.34,15.29,15.34,31200.0
2009-08-03 12:00:00,15.34,15.36,15.33,15.33,46800.0,15.34,15.36,15.33,15.33,46800.0
2009-08-03 12:10:00,15.33,15.34,15.3,15.3,21000.0,15.33,15.34,15.3,15.3,21000.0
2009-08-03 12:20:00,15.3,15.31,15.27,15.31,17400.0,15.3,15.31,15.27,15.31,17400.0
2009-08-03 12:30:00,15.32,15.37,15.32,15.34,59700.0,15.32,15.37,15.32,15.34,59700.0
2009-08-03 12:40:00,15.34,15.37,15.34,15.36,25200.0,15.34,15.37,15.34,15.36,25200.0
2009-08-03 12:50:00,15.36,15.37,15.35,15.35,27000.0,15.36,15.37,15.35,15.35,27000.0
2009-08-03 13:00:00,15.35,15.35,15.32,15.33,75300.0,15.35,15.35,15.32,15.33,75300.0
2009-08-03 13:10:00,15.33,15.34,15.33,15.33,45600.0,15.33,15.34,15.33,15.33,45600.0
2009-08-03 13:20:00,15.33,15.34,15.32,15.32,19500.0,15.33,15.34,15.32,15.32,19500.0
2009-08-03 13:30:00,15.32,15.34,15.31,15.33,17100.0,15.32,15.34,15.31,15.33,17100.0
2009-08-03 13:40:00,15.33,15.34,15.3,15.3,56100.0,15.33,15.34,15.3,15.3,56100.0
2009-08-03 13:50:00,15.3,15.3,15.29,15.3,18000.0,15.3,15.3,15.29,15.3,18000.0
2009-08-03 14:00:00,15.3,15.32,15.3,15.32,47100.0,15.3,15.32,15.3,15.32,47100.0
2009-08-03 14:10:00,15.32,15.35,15.31,15.35,50700.0,15.32,15.35,15.31,15.35,50700.0
2009-08-03 14:20:00,15.35,15.36,15.34,15.35,57600.0,15.35,15.36,15.34,15.35,57600.0
2009-08-03 14:30:00,15.35,15.35,15.33,15.35,34800.0,15.35,15.35,15.33,15.35,34800.0
2009-08-03 14:40:00,15.35,15.35,15.33,15.34,29100.0,15.35,15.35,15.33,15.34,29100.0
2009-08-03 14:50:00,15.34,15.35,15.31,15.31,51900.0,15.34,15.35,15.31,15.31,51900.0
2009-08-03 15:00:00,15.31,15.34,15.31,15.33,42600.0,15.31,15.34,15.31,15.33,42600.0
2009-08-03 15:10:00,15.33,15.35,15.32,15.34,84600.0,15.33,15.35,15.32,15.34,84600.0
2009-08-03 15:20:00,15.34,15.35,15.33,15.35,84900.0,15.34,15.35,15.33,15.35,84900.0
2009-08-03 15:30:00,15.35,15.36,15.35,15.35,99300.0,15.35,15.36,15.35,15.35,99300.0
2009-08-03 15:40:00,15.35,15.4,15.35,15.4,137400.0,15.35,15.4,15.35,15.4,137400.0
2009-08-03 15:50:00,15.4,15.44,15.4,15.43,220800.0,15.4,15.44,15.4,15.43,220800.0
2009-08-04 09:30:00,15.52,15.53,15.42,15.52,99300.0,15.52,15.53,15.42,15.52,99300.0
2009-08-04 09:40:00,15.52,15.55,15.48,15.54,130500.0,15.52,15.55,15.48,15.54,130500.0
2009-08-04 09:50:00,15.52,15.52,15.45,15.46,70500.0,15.52,15.52,15.45,15.46,70500.0
2009-08-04 10:00:00,15.46,15.5,15.4,15.41,98700.0,15.46,15.5,15.4,15.41,98700.0
2009-08-04 10:10:00,15.41,15.43,15.41,15.42,123300.0,15.41,15.43,15.41,15.42,123300.0
2009-08-04 10:20:00,15.42,15.42,15.41,15.42,125400.0,15.42,15.42,15.41,15.42,125400.0
2009-08-04 10:30:00,15.42,15.43,15.38,15.38,92100.0,15.42,15.43,15.38,15.38,92100.0
2009-08-04 10:40:00,15.38,15.39,15.37,15.38,36000.0,15.38,15.39,15.37,15.38,36000.0
2009-08-04 10:50:00,15.38,15.39,15.36,15.36,61200.0,15.38,15.39,15.36,15.36,61200.0
2009-08-04 11:00:00,15.36,15.36,15.33,15.33,63000.0,15.36,15.36,15.33,15.33,63000.0
2009-08-04 11:10:00,15.33,15.34,15.32,15.33,63000.0,15.33,15.34,15.32,15.33,63000.0
2009-08-04 11:20:00,15.32,15.33,15.29,15.3,46200.0,15.32,15.33,15.29,15.3,46200.0
2009-08-04 11:30:00,15.3,15.3,15.26,15.28,118500.0,15.3,15.3,15.26,15.28,118500.0
2009-08-04 11:40:00,15.28,15.34,15.28,15.3,91500.0,15.28,15.34,15.28,15.3,91500.0
2009-08-04 11:50:00,15.3,15.33,15.3,15.33,43500.0,15.3,15.33,15.3,15.33,43500.0
2009-08-04 12:00:00,15.32,15.32,15.28,15.29,54600.0,15.32,15.32,15.28,15.29,54600.0
2009-08-04 12:10:00,15.29,15.31,15.29,15.3,58500.0,15.29,15.31,15.29,15.3,58500.0
2009-08-04 12:20:00,15.3,15.32,15.29,15.31,42600.0,15.3,15.32,15.29,15.31,42600.0
2009-08-04 12:30:00,15.32,15.32,15.29,15.3,45600.0,15.32,15.32,15.29,15.3,45600.0
2009-08-04 12:40:00,15.29,15.3,15.28,15.3,37800.0,15.29,15.3,15.28,15.3,37800.0
2009-08-04 12:50:00,15.3,15.3,15.28,15.29,31800.0,15.3,15.3,15.28,15.29,31800.0
2009-08-04 13:00:00,15.29,15.29,15.26,15.26,57900.0,15.29,15.29,15.26,15.26,57900.0
2009-08-04 13:10:00,15.26,15.27,15.23,15.24,36000.0,15.26,15.27,15.23,15.24,36000.0
2009-08-04 13:20:00,15.23,15.23,15.21,15.21,35400.0,15.23,15.23,15.21,15.21,35400.0
2009-08-04 13:30:00,15.21,15.21,15.19,15.2,43200.0,15.21,15.21,15.19,15.2,43200.0
2009-08-04 13:40:00,15.2,15.21,15.19,15.19,46500.0,15.2,15.21,15.19,15.19,46500.0
2009-08-04 13:50:00,15.18,15.19,15.15,15.18,51600.0,15.18,15.19,15.15,15.18,51600.0
2009-08-04 14:00:00,15.17,15.19,15.16,15.16,41400.0,15.17,15.19,15.16,15.16,41400.0
2009-08-04 14:10:00,15.16,15.16,15.13,15.13,77700.0,15.16,15.16,15.13,15.13,77700.0
2009-08-04 14:20:00,15.13,15.13,15.1,15.1,106500.0,15.13,15.13,15.1,15.1,106500.0
2009-08-04 14:30:00,15.1,15.1,15.07,15.07,140700.0,15.1,15.1,15.07,15.07,140700.0
2009-08-04 14:40:00,15.07,15.09,15.05,15.05,156900.0,15.07,15.09,15.05,15.05,156900.0
2009-08-04 14:50:00,15.04,15.06,15.03,15.05,123900.0,15.04,15.06,15.03,15.05,123900.0
2009-08-04 15:00:00,15.05,15.09,15.03,15.09,245400.0,15.05,15.09,15.03,15.09,245400.0
2009-08-04 15:10:00,15.08,15.08,15.07,15.08,189600.0,15.08,15.08,15.07,15.08,189600.0
2009-08-04 15:20:00,15.07,15.08,15.04,15.04,153300.0,15.07,15.08,15.04,15.04,153300.0
2009-08-04 15:30:00,15.04,15.06,15.02,15.02,211800.0,15.04,15.06,15.02,15.02,211800.0
2009-08-04 15:40:00,15.02,15.02,14.97,14.97,356400.0,15.02,15.02,14.97,14.97,356400.0
2009-08-04 15:50:00,14.97,15.01,14.96,14.98,645000.0,14.97,15.01,14.96,14.98,645000.0
2009-08-05 09:30:00,15.13,15.22,14.81,14.96,111000.0,15.13,15.22,14.81,14.96,111000.0
2009-08-05 09:40:00,14.96,15.02,14.94,14.96,70500.0,14.96,15.02,14.94,14.96,70500.0
2009-08-05 09:50:00,14.97,14.97,14.83,14.85,133200.0,14.97,14.97,14.83,14.85,133200.0
2009-08-05 10:00:00,14.85,14.88,14.79,14.85,178800.0,14.85,14.88,14.79,14.85,178800.0
2009-08-05 10:10:00,14.85,14.87,14.83,14.84,84300.0,14.85,14.87,14.83,14.84,84300.0
2009-08-05 10:20:00,14.84,14.92,14.83,14.92,128100.0,14.84,14.92,14.83,14.92,128100.0
2009-08-05 10:30:00,14.92,14.97,14.89,14.97,150600.0,14.92,14.97,14.89,14.97,150600.0
2009-08-05 10:40:00,14.97,14.99,14.93,14.97,78900.0,14.97,14.99,14.93,14.97,78900.0
2009-08-05 10:50:00,14.97,14.99,14.96,14.96,52500.0,14.97,14.99,14.96,14.96,52500.0
2009-08-05 11:00:00,14.97,14.97,14.93,14.96,57300.0,14.97,14.97,14.93,14.96,57300.0
2009-08-05 11:10:00,14.96,14.98,14.95,14.98,39000.0,14.96,14.98,14.95,14.98,39000.0
2009-08-05 11:20:00,14.97,14.98,14.96,14.96,30900.0,14.97,14.98,14.96,14.96,30900.0
2009-08-05 11:30:00,14.96,15.0,14.96,14.98,104100.0,14.96,15.0,14.96,14.98,104100.0
2009-08-05 11:40:00,14.98,14.98,14.97,14.98,75000.0,14.98,14.98,14.97,14.98,75000.0
2009-08-05 11:50:00,14.98,14.98,14.98,14.98,38100.0,14.98,14.98,14.98,14.98,38100.0
2009-08-05 12:00:00,14.98,14.99,14.97,14.99,45300.0,14.98,14.99,14.97,14.99,45300.0
2009-08-05 12:10:00,14.99,15.01,14.99,15.01,56700.0,14.99,15.01,14.99,15.01,56700.0
2009-08-05 12:20:00,15.01,15.02,15.01,15.02,85500.0,15.01,15.02,15.01,15.02,85500.0
2009-08-05 12:30:00,15.02,15.02,15.0,15.01,39000.0,15.02,15.02,15.0,15.01,39000.0
2009-08-05 12:40:00,15.01,15.02,15.0,15.02,49200.0,15.01,15.02,15.0,15.02,49200.0
2009-08-05 12:50:00,15.02,15.02,14.99,15.0,50700.0,15.02,15.02,14.99,15.0,50700.0
2009-08-05 13:00:00,15.0,15.0,14.93,14.93,46800.0,15.0,15.0,14.93,14.93,46800.0
2009-08-05 13:10:00,14.93,14.98,14.93,14.98,40800.0,14.93,14.98,14.93,14.98,40800.0
2009-08-05 13:20:00,14.98,15.01,14.97,15.01,34200.0,14.98,15.01,14.97,15.01,34200.0
2009-08-05 13:30:00,15.0,15.03,15.0,15.03,48600.0,15.0,15.03,15.0,15.03,48600.0
2009-08-05 13:40:00,15.03,15.03,15.0,15.0,34500.0,15.03,15.03,15.0,15.0,34500.0
2009-08-05 13:50:00,15.01,15.02,15.0,15.0,46200.0,15.01,15.02,15.0,15.0,46200.0
2009-08-05 14:00:00,15.0,15.05,15.0,15.04,118500.0,15.0,15.05,15.0,15.04,118500.0
2009-08-05 14:10:00,15.04,15.06,15.04,15.05,43500.0,15.04,15.06,15.04,15.05,43500.0
2009-08-05 14:20:00,15.05,15.06,15.0,15.0,47100.0,15.05,15.06,15.0,15.0,47100.0
2009-08-05 14:30:00,15.0,15.01,14.97,14.97,121800.0,15.0,15.01,14.97,14.97,121800.0
2009-08-05 14:40:00,14.97,14.99,14.96,14.99,110700.0,14.97,14.99,14.96,14.99,110700.0
2009-08-05 14:50:00,14.99,15.02,14.99,15.02,102300.0,14.99,15.02,14.99,15.02,102300.0
2009-08-05 15:00:00,15.03,15.04,15.01,15.04,225600.0,15.03,15.04,15.01,15.04,225600.0
2009-08-05 15:10:00,15.04,15.05,15.02,15.04,60900.0,15.04,15.05,15.02,15.04,60900.0
2009-08-05 15:20:00,15.03,15.07,15.03,15.07,120900.0,15.03,15.07,15.03,15.07,120900.0
2009-08-05 15:30:00,15.07,15.08,15.03,15.07,160200.0,15.07,15.08,15.03,15.07,160200.0
2009-08-05 15:40:00,15.07,15.08,14.99,15.0,203400.0,15.07,15.08,14.99,15.0,203400.0
2009-08-05 15:50:00,14.99,15.03,14.86,14.94,583800.0,14.99,15.03,14.86,14.94,583800.0
2009-08-06 09:30:00,15.29,15.5,15.12,15.29,643500.0,15.29,15.5,15.12,15.29,643500.0
2009-08-06 09:40:00,15.29,15.3,15.21,15.25,244500.0,15.29,15.3,15.21,15.25,244500.0
2009-08-06 09:50:00,15.25,15.27,15.15,15.15,221400.0,15.25,15.27,15.15,15.15,221400.0
2009-08-06 10:00:00,15.15,15.15,15.05,15.06,281400.0,15.15,15.15,15.05,15.06,281400.0
2009-08-06 10:10:00,15.05,15.17,15.05,15.17,281100.0,15.05,15.17,15.05,15.17,281100.0
2009-08-06 10:20:00,15.17,15.2,15.13,15.2,216300.0,15.17,15.2,15.13,15.2,216300.0
2009-08-06 10:30:00,15.2,15.32,15.2,15.31,159900.0,15.2,15.32,15.2,15.31,159900.0
2009-08-06 10:40:00,15.32,15.37,15.31,15.34,113400.0,15.32,15.37,15.31,15.34,113400.0
2009-08-06 10:50:00,15.34,15.34,15.27,15.3,88200.0,15.34,15.34,15.27,15.3,88200.0
2009-08-06 11:00:00,15.31,15.4,15.31,15.37,105900.0,15.31,15.4,15.31,15.37,105900.0
2009-08-06 11:10:00,15.38,15.46,15.37,15.41,191100.0,15.38,15.46,15.37,15.41,191100.0
2009-08-06 11:20:00,15.41,15.46,15.4,15.46,120600.0,15.41,15.46,15.4,15.46,120600.0
2009-08-06 11:30:00,15.46,15.46,15.41,15.42,68700.0,15.46,15.46,15.41,15.42,68700.0
2009-08-06 11:40:00,15.42,15.44,15.42,15.43,49200.0,15.42,15.44,15.42,15.43,49200.0
2009-08-06 11:50:00,15.43,15.43,15.33,15.34,97500.0,15.43,15.43,15.33,15.34,97500.0
2009-08-06 12:00:00,15.34,15.35,15.31,15.33,159900.0,15.34,15.35,15.31,15.33,159900.0
2009-08-06 12:10:00,15.34,15.34,15.3,15.31,54600.0,15.34,15.34,15.3,15.31,54600.0
2009-08-06 12:20:00,15.31,15.32,15.3,15.31,91500.0,15.31,15.32,15.3,15.31,91500.0
2009-08-06 12:30:00,15.31,15.35,15.31,15.34,84000.0,15.31,15.35,15.31,15.34,84000.0
2009-08-06 12:40:00,15.33,15.38,15.33,15.38,411900.0,15.33,15.38,15.33,15.38,411900.0
2009-08-06 12:50:00,15.38,15.39,15.36,15.36,287100.0,15.38,15.39,15.36,15.36,287100.0
2009-08-06 13:00:00,15.37,15.37,15.32,15.33,60000.0,15.37,15.37,15.32,15.33,60000.0
2009-08-06 13:10:00,15.33,15.35,15.32,15.35,111300.0,15.33,15.35,15.32,15.35,111300.0
2009-08-06 13:20:00,15.35,15.37,15.34,15.37,44100.0,15.35,15.37,15.34,15.37,44100.0
2009-08-06 13:30:00,15.37,15.39,15.35,15.35,88200.0,15.37,15.39,15.35,15.35,88200.0
2009-08-06 13:40:00,15.35,15.35,15.32,15.33,40500.0,15.35,15.35,15.32,15.33,40500.0
2009-08-06 13:50:00,15.33,15.33,15.31,15.31,44700.0,15.33,15.33,15.31,15.31,44700.0
2009-08-06 14:00:00,15.32,15.32,15.27,15.29,71100.0,15.32,15.32,15.27,15.29,71100.0
2009-08-06 14:10:00,15.29,15.29,15.26,15.26,64800.0,15.29,15.29,15.26,15.26,64800.0
2009-08-06 14:20:00,15.26,15.27,15.24,15.27,59100.0,15.26,15.27,15.24,15.27,59100.0
2009-08-06 14:30:00,15.27,15.31,15.25,15.28,53100.0,15.27,15.31,15.25,15.28,53100.0
2009-08-06 14:40:00,15.28,15.28,15.24,15.26,50400.0,15.28,15.28,15.24,15.26,50400.0
2009-08-06 14:50:00,15.25,15.31,15.25,15.3,59400.0,15.25,15.31,15.25,15.3,59400.0
2009-08-06 15:00:00,15.29,15.3,15.27,15.29,63300.0,15.29,15.3,15.27,15.29,63300.0
2009-08-06 15:10:00,15.3,15.32,15.28,15.32,59100.0,15.3,15.32,15.28,15.32,59100.0
2009-08-06 15:20:00,15.32,15.37,15.31,15.35,184500.0,15.32,15.37,15.31,15.35,184500.0
2009-08-06 15:30:00,15.35,15.35,15.26,15.33,138600.0,15.35,15.35,15.26,15.33,138600.0
2009-08-06 15:40:00,15.34,15.34,15.26,15.26,201900.0,15.34,15.34,15.26,15.26,201900.0
2009-08-06 15:50:00,15.27,15.27,15.24,15.25,311700.0,15.27,15.27,15.24,15.25,311700.0
2009-08-07 09:30:00,15.38,15.48,15.29,15.3,147900.0,15.38,15.48,15.29,15.3,147900.0
2009-08-07 09:40:00,15.29,15.36,15.27,15.34,40200.0,15.29,15.36,15.27,15.34,40200.0
2009-08-07 09:50:00,15.34,15.38,15.31,15.31,51300.0,15.34,15.38,15.31,15.31,51300.0
2009-08-07 10:00:00,15.31,15.33,15.29,15.33,168600.0,15.31,15.33,15.29,15.33,168600.0
2009-08-07 10:10:00,15.33,15.4,15.33,15.39,96300.0,15.33,15.4,15.33,15.39,96300.0
2009-08-07 10:20:00,15.39,15.39,15.32,15.35,70200.0,15.39,15.39,15.32,15.35,70200.0
2009-08-07 10:30:00,15.35,15.4,15.34,15.4,81600.0,15.35,15.4,15.34,15.4,81600.0
2009-08-07 10:40:00,15.4,15.41,15.39,15.41,57300.0,15.4,15.41,15.39,15.41,57300.0
2009-08-07 10:50:00,15.41,15.49,15.41,15.47,123600.0,15.41,15.49,15.41,15.47,123600.0
2009-08-07 11:00:00,15.47,15.56,15.47,15.52,99000.0,15.47,15.56,15.47,15.52,99000.0
2009-08-07 11:10:00,15.52,15.53,15.51,15.52,29400.0,15.52,15.53,15.51,15.52,29400.0
2009-08-07 11:20:00,15.52,15.53,15.51,15.51,44100.0,15.52,15.53,15.51,15.51,44100.0
2009-08-07 11:30:00,15.52,15.52,15.5,15.51,70200.0,15.52,15.52,15.5,15.51,70200.0
2009-08-07 11:40:00,15.51,15.51,15.48,15.49,90600.0,15.51,15.51,15.48,15.49,90600.0
2009-08-07 11:50:00,15.49,15.51,15.45,15.5,64800.0,15.49,15.51,15.45,15.5,64800.0
2009-08-07 12:00:00,15.49,15.51,15.47,15.48,74700.0,15.49,15.51,15.47,15.48,74700.0
2009-08-07 12:10:00,15.48,15.48,15.43,15.44,29400.0,15.48,15.48,15.43,15.44,29400.0
2009-08-07 12:20:00,15.44,15.44,15.42,15.42,38700.0,15.44,15.44,15.42,15.42,38700.0
2009-08-07 12:30:00,15.42,15.48,15.42,15.48,296100.0,15.42,15.48,15.42,15.48,296100.0
2009-08-07 12:40:00,15.48,15.52,15.48,15.5,73500.0,15.48,15.52,15.48,15.5,73500.0
2009-08-07 12:50:00,15.5,15.52,15.5,15.51,33900.0,15.5,15.52,15.5,15.51,33900.0
2009-08-07 13:00:00,15.51,15.54,15.51,15.52,37200.0,15.51,15.54,15.51,15.52,37200.0
2009-08-07 13:10:00,15.51,15.53,15.5,15.5,31800.0,15.51,15.53,15.5,15.5,31800.0
2009-08-07 13:20:00,15.5,15.55,15.5,15.55,52500.0,15.5,15.55,15.5,15.55,52500.0
2009-08-07 13:30:00,15.55,15.55,15.51,15.54,22200.0,15.55,15.55,15.51,15.54,22200.0
2009-08-07 13:40:00,15.54,15.54,15.52,15.53,30000.0,15.54,15.54,15.52,15.53,30000.0
2009-08-07 13:50:00,15.53,15.57,15.53,15.57,30600.0,15.53,15.57,15.53,15.57,30600.0
2009-08-07 14:00:00,15.57,15.58,15.56,15.58,64800.0,15.57,15.58,15.56,15.58,64800.0
2009-08-07 14:10:00,15.57,15.58,15.56,15.57,51300.0,15.57,15.58,15.56,15.57,51300.0
2009-08-07 14:20:00,15.56,15.57,15.53,15.53,42600.0,15.56,15.57,15.53,15.53,42600.0
2009-08-07 14:30:00,15.53,15.55,15.52,15.52,55200.0,15.53,15.55,15.52,15.52,55200.0
2009-08-07 14:40:00,15.53,15.55,15.52,15.55,44400.0,15.53,15.55,15.52,15.55,44400.0
2009-08-07 14:50:00,15.55,15.56,15.54,15.56,44100.0,15.55,15.56,15.54,15.56,44100.0
2009-08-07 15:00:00,15.56,15.56,15.52,15.53,68400.0,15.56,15.56,15.52,15.53,68400.0
2009-08-07 15:10:00,15.53,15.55,15.53,15.54,62400.0,15.53,15.55,15.53,15.54,62400.0
2009-08-07 15:20:00,15.53,15.55,15.5,15.52,104100.0,15.53,15.55,15.5,15.52,104100.0
2009-08-07 15:30:00,15.52,15.58,15.51,15.55,112500.0,15.52,15.58,15.51,15.55,112500.0
2009-08-07 15:40:00,15.55,15.59,15.55,15.58,162600.0,15.55,15.59,15.55,15.58,162600.0
2009-08-07 15:50:00,15.58,15.6,15.55,15.58,327900.0,15.58,15.6,15.55,15.58,327900.0
2009-08-10 09:30:00,15.67,15.71,15.52,15.54,73800.0,15.67,15.71,15.52,15.54,73800.0
2009-08-10 09:40:00,15.55,15.55,15.45,15.45,78300.0,15.55,15.55,15.45,15.45,78300.0
2009-08-10 09:50:00,15.46,15.47,15.42,15.42,59700.0,15.46,15.47,15.42,15.42,59700.0
2009-08-10 10:00:00,15.43,15.43,15.31,15.34,75900.0,15.43,15.43,15.31,15.34,75900.0
2009-08-10 10:10:00,15.34,15.39,15.34,15.38,61200.0,15.34,15.39,15.34,15.38,61200.0
2009-08-10 10:20:00,15.38,15.47,15.38,15.47,66900.0,15.38,15.47,15.38,15.47,66900.0
2009-08-10 10:30:00,15.47,15.5,15.46,15.46,73800.0,15.47,15.5,15.46,15.46,73800.0
2009-08-10 10:40:00,15.46,15.47,15.44,15.44,41700.0,15.46,15.47,15.44,15.44,41700.0
2009-08-10 10:50:00,15.44,15.44,15.41,15.42,42900.0,15.44,15.44,15.41,15.42,42900.0
2009-08-10 11:00:00,15.42,15.43,15.41,15.41,23100.0,15.42,15.43,15.41,15.41,23100.0
2009-08-10 11:10:00,15.41,15.42,15.35,15.35,43200.0,15.41,15.42,15.35,15.35,43200.0
2009-08-10 11:20:00,15.35,15.35,15.32,15.32,67800.0,15.35,15.35,15.32,15.32,67800.0
2009-08-10 11:30:00,15.32,15.38,15.32,15.37,99300.0,15.32,15.38,15.32,15.37,99300.0
2009-08-10 11:40:00,15.37,15.38,15.37,15.38,44100.0,15.37,15.38,15.37,15.38,44100.0
2009-08-10 11:50:00,15.38,15.41,15.33,15.35,86700.0,15.38,15.41,15.33,15.35,86700.0
2009-08-10 12:00:00,15.35,15.39,15.35,15.39,58800.0,15.35,15.39,15.35,15.39,58800.0
2009-08-10 12:10:00,15.39,15.39,15.38,15.39,23400.0,15.39,15.39,15.38,15.39,23400.0
2009-08-10 12:20:00,15.38,15.38,15.34,15.34,42900.0,15.38,15.38,15.34,15.34,42900.0
2009-08-10 12:30:00,15.34,15.36,15.34,15.36,29700.0,15.34,15.36,15.34,15.36,29700.0
2009-08-10 12:40:00,15.36,15.37,15.33,15.33,33000.0,15.36,15.37,15.33,15.33,33000.0
2009-08-10 12:50:00,15.34,15.39,15.33,15.39,55200.0,15.34,15.39,15.33,15.39,55200.0
2009-08-10 13:00:00,15.39,15.41,15.37,15.37,66000.0,15.39,15.41,15.37,15.37,66000.0
2009-08-10 13:10:00,15.37,15.38,15.37,15.37,24900.0,15.37,15.38,15.37,15.37,24900.0
2009-08-10 13:20:00,15.37,15.38,15.37,15.38,31500.0,15.37,15.38,15.37,15.38,31500.0
2009-08-10 13:30:00,15.38,15.4,15.37,15.39,51000.0,15.38,15.4,15.37,15.39,51000.0
2009-08-10 13:40:00,15.39,15.41,15.39,15.39,30000.0,15.39,15.41,15.39,15.39,30000.0
2009-08-10 13:50:00,15.39,15.4,15.37,15.37,22800.0,15.39,15.4,15.37,15.37,22800.0
2009-08-10 14:00:00,15.36,15.36,15.31,15.31,42900.0,15.36,15.36,15.31,15.31,42900.0
2009-08-10 14:10:00,15.31,15.31,15.3,15.3,62700.0,15.31,15.31,15.3,15.3,62700.0
2009-08-10 14:20:00,15.3,15.3,15.28,15.29,38100.0,15.3,15.3,15.28,15.29,38100.0
2009-08-10 14:30:00,15.28,15.31,15.28,15.31,29100.0,15.28,15.31,15.28,15.31,29100.0
2009-08-10 14:40:00,15.31,15.31,15.28,15.28,34500.0,15.31,15.31,15.28,15.28,34500.0
2009-08-10 14:50:00,15.28,15.28,15.24,15.26,74700.0,15.28,15.28,15.24,15.26,74700.0
2009-08-10 15:00:00,15.26,15.31,15.26,15.3,88500.0,15.26,15.31,15.26,15.3,88500.0
2009-08-10 15:10:00,15.3,15.35,15.29,15.35,60000.0,15.3,15.35,15.29,15.35,60000.0
2009-08-10 15:20:00,15.34,15.37,15.34,15.34,71700.0,15.34,15.37,15.34,15.34,71700.0
2009-08-10 15:30:00,15.35,15.35,15.34,15.35,65400.0,15.35,15.35,15.34,15.35,65400.0
2009-08-10 15:40:00,15.35,15.35,15.32,15.32,129900.0,15.35,15.35,15.32,15.32,129900.0
2009-08-10 15:50:00,15.32,15.37,15.32,15.37,543600.0,15.32,15.37,15.32,15.37,543600.0
2009-08-11 09:30:00,15.27,15.31,15.12,15.28,77700.0,15.27,15.31,15.12,15.28,77700.0
2009-08-11 09:40:00,15.28,15.3,15.22,15.26,63600.0,15.28,15.3,15.22,15.26,63600.0
2009-08-11 09:50:00,15.26,15.34,15.25,15.31,75900.0,15.26,15.34,15.25,15.31,75900.0
2009-08-11 10:00:00,15.31,15.31,15.23,15.28,62100.0,15.31,15.31,15.23,15.28,62100.0
2009-08-11 10:10:00,15.28,15.29,15.27,15.29,39000.0,15.28,15.29,15.27,15.29,39000.0
2009-08-11 10:20:00,15.27,15.28,15.24,15.25,40500.0,15.27,15.28,15.24,15.25,40500.0
2009-08-11 10:30:00,15.25,15.27,15.24,15.25,69600.0,15.25,15.27,15.24,15.25,69600.0
2009-08-11 10:40:00,15.25,15.26,15.24,15.25,46800.0,15.25,15.26,15.24,15.25,46800.0
2009-08-11 10:50:00,15.25,15.27,15.25,15.27,30600.0,15.25,15.27,15.25,15.27,30600.0
2009-08-11 11:00:00,15.26,15.27,15.24,15.25,28200.0,15.26,15.27,15.24,15.25,28200.0
2009-08-11 11:10:00,15.25,15.26,15.23,15.23,31500.0,15.25,15.26,15.23,15.23,31500.0
2009-08-11 11:20:00,15.23,15.27,15.23,15.27,30000.0,15.23,15.27,15.23,15.27,30000.0
2009-08-11 11:30:00,15.27,15.27,15.22,15.23,21600.0,15.27,15.27,15.22,15.23,21600.0
2009-08-11 11:40:00,15.22,15.23,15.22,15.23,17100.0,15.22,15.23,15.22,15.23,17100.0
2009-08-11 11:50:00,15.22,15.28,15.22,15.28,39600.0,15.22,15.28,15.22,15.28,39600.0
2009-08-11 12:00:00,15.27,15.28,15.25,15.25,19500.0,15.27,15.28,15.25,15.25,19500.0
2009-08-11 12:10:00,15.25,15.28,15.23,15.28,33900.0,15.25,15.28,15.23,15.28,33900.0
2009-08-11 12:20:00,15.29,15.29,15.25,15.29,20700.0,15.29,15.29,15.25,15.29,20700.0
2009-08-11 12:30:00,15.3,15.3,15.28,15.29,21600.0,15.3,15.3,15.28,15.29,21600.0
2009-08-11 12:40:00,15.29,15.29,15.26,15.26,25200.0,15.29,15.29,15.26,15.26,25200.0
2009-08-11 12:50:00,15.25,15.25,15.22,15.22,20100.0,15.25,15.25,15.22,15.22,20100.0
2009-08-11 13:00:00,15.22,15.23,15.21,15.22,28500.0,15.22,15.23,15.21,15.22,28500.0
2009-08-11 13:10:00,15.22,15.23,15.21,15.22,36000.0,15.22,15.23,15.21,15.22,36000.0
2009-08-11 13:20:00,15.22,15.26,15.22,15.23,24900.0,15.22,15.26,15.22,15.23,24900.0
2009-08-11 13:30:00,15.24,15.24,15.21,15.21,51600.0,15.24,15.24,15.21,15.21,51600.0
2009-08-11 13:40:00,15.22,15.24,15.22,15.24,19800.0,15.22,15.24,15.22,15.24,19800.0
2009-08-11 13:50:00,15.24,15.24,15.21,15.21,43500.0,15.24,15.24,15.21,15.21,43500.0
2009-08-11 14:00:00,15.21,15.28,15.21,15.27,58200.0,15.21,15.28,15.21,15.27,58200.0
2009-08-11 14:10:00,15.27,15.29,15.26,15.27,41700.0,15.27,15.29,15.26,15.27,41700.0
2009-08-11 14:20:00,15.27,15.28,15.26,15.27,27900.0,15.27,15.28,15.26,15.27,27900.0
2009-08-11 14:30:00,15.27,15.29,15.27,15.29,30900.0,15.27,15.29,15.27,15.29,30900.0
2009-08-11 14:40:00,15.29,15.29,15.26,15.27,58500.0,15.29,15.29,15.26,15.27,58500.0
2009-08-11 14:50:00,15.27,15.31,15.27,15.31,38700.0,15.27,15.31,15.27,15.31,38700.0
2009-08-11 15:00:00,15.31,15.36,15.31,15.35,85800.0,15.31,15.36,15.31,15.35,85800.0
2009-08-11 15:10:00,15.34,15.36,15.33,15.35,87900.0,15.34,15.36,15.33,15.35,87900.0
2009-08-11 15:20:00,15.35,15.39,15.35,15.38,55200.0,15.35,15.39,15.35,15.38,55200.0
2009-08-11 15:30:00,15.38,15.41,15.37,15.4,154200.0,15.38,15.41,15.37,15.4,154200.0
2009-08-11 15:40:00,15.4,15.42,15.39,15.39,100800.0,15.4,15.42,15.39,15.39,100800.0
2009-08-11 15:50:00,15.39,15.39,15.34,15.35,314400.0,15.39,15.39,15.34,15.35,314400.0
2009-08-12 09:30:00,15.34,15.38,15.29,15.35,84300.0,15.34,15.38,15.29,15.35,84300.0
2009-08-12 09:40:00,15.35,15.4,15.34,15.37,69600.0,15.35,15.4,15.34,15.37,69600.0
2009-08-12 09:50:00,15.37,15.38,15.35,15.36,37200.0,15.37,15.38,15.35,15.36,37200.0
2009-08-12 10:00:00,15.36,15.4,15.36,15.39,64500.0,15.36,15.4,15.36,15.39,64500.0
2009-08-12 10:10:00,15.39,15.43,15.38,15.42,63900.0,15.39,15.43,15.38,15.42,63900.0
2009-08-12 10:20:00,15.43,15.48,15.41,15.47,64500.0,15.43,15.48,15.41,15.47,64500.0
2009-08-12 10:30:00,15.47,15.55,15.46,15.5,154500.0,15.47,15.55,15.46,15.5,154500.0
2009-08-12 10:40:00,15.5,15.52,15.49,15.51,48600.0,15.5,15.52,15.49,15.51,48600.0
2009-08-12 10:50:00,15.51,15.52,15.48,15.52,42300.0,15.51,15.52,15.48,15.52,42300.0
2009-08-12 11:00:00,15.52,15.54,15.5,15.51,48300.0,15.52,15.54,15.5,15.51,48300.0
2009-08-12 11:10:00,15.51,15.51,15.5,15.51,24300.0,15.51,15.51,15.5,15.51,24300.0
2009-08-12 11:20:00,15.51,15.51,15.49,15.5,43800.0,15.51,15.51,15.49,15.5,43800.0
2009-08-12 11:30:00,15.49,15.5,15.49,15.5,43800.0,15.49,15.5,15.49,15.5,43800.0
2009-08-12 11:40:00,15.5,15.51,15.5,15.51,45000.0,15.5,15.51,15.5,15.51,45000.0
2009-08-12 11:50:00,15.51,15.55,15.51,15.55,79800.0,15.51,15.55,15.51,15.55,79800.0
2009-08-12 12:00:00,15.55,15.56,15.55,15.56,33300.0,15.55,15.56,15.55,15.56,33300.0
2009-08-12 12:10:00,15.56,15.56,15.54,15.54,66300.0,15.56,15.56,15.54,15.54,66300.0
2009-08-12 12:20:00,15.53,15.54,15.52,15.52,34800.0,15.53,15.54,15.52,15.52,34800.0
2009-08-12 12:30:00,15.52,15.53,15.5,15.5,54900.0,15.52,15.53,15.5,15.5,54900.0
2009-08-12 12:40:00,15.5,15.51,15.48,15.49,47100.0,15.5,15.51,15.48,15.49,47100.0
2009-08-12 12:50:00,15.49,15.53,15.48,15.53,46200.0,15.49,15.53,15.48,15.53,46200.0
2009-08-12 13:00:00,15.53,15.54,15.51,15.54,54900.0,15.53,15.54,15.51,15.54,54900.0
2009-08-12 13:10:00,15.54,15.57,15.54,15.57,39900.0,15.54,15.57,15.54,15.57,39900.0
2009-08-12 13:20:00,15.57,15.58,15.55,15.56,25200.0,15.57,15.58,15.55,15.56,25200.0
2009-08-12 13:30:00,15.55,15.55,15.54,15.54,32100.0,15.55,15.55,15.54,15.54,32100.0
2009-08-12 13:40:00,15.55,15.55,15.52,15.54,48900.0,15.55,15.55,15.52,15.54,48900.0
2009-08-12 13:50:00,15.54,15.55,15.54,15.54,41400.0,15.54,15.55,15.54,15.54,41400.0
2009-08-12 14:00:00,15.54,15.55,15.52,15.53,29400.0,15.54,15.55,15.52,15.53,29400.0
2009-08-12 14:10:00,15.53,15.56,15.46,15.48,70800.0,15.53,15.56,15.46,15.48,70800.0
2009-08-12 14:20:00,15.48,15.54,15.48,15.5,42900.0,15.48,15.54,15.48,15.5,42900.0
2009-08-12 14:30:00,15.49,15.5,15.45,15.45,53400.0,15.49,15.5,15.45,15.45,53400.0
2009-08-12 14:40:00,15.45,15.45,15.43,15.45,51600.0,15.45,15.45,15.43,15.45,51600.0
2009-08-12 14:50:00,15.45,15.52,15.44,15.51,90600.0,15.45,15.52,15.44,15.51,90600.0
2009-08-12 15:00:00,15.51,15.54,15.48,15.49,87000.0,15.51,15.54,15.48,15.49,87000.0
2009-08-12 15:10:00,15.48,15.52,15.47,15.51,86100.0,15.48,15.52,15.47,15.51,86100.0
2009-08-12 15:20:00,15.51,15.53,15.49,15.51,102900.0,15.51,15.53,15.49,15.51,102900.0
2009-08-12 15:30:00,15.51,15.54,15.51,15.52,89700.0,15.51,15.54,15.51,15.52,89700.0
2009-08-12 15:40:00,15.53,15.53,15.45,15.47,98400.0,15.53,15.53,15.45,15.47,98400.0
2009-08-12 15:50:00,15.47,15.47,15.42,15.42,219600.0,15.47,15.47,15.42,15.42,219600.0
2009-08-13 09:30:00,15.59,15.6,15.22,15.29,96900.0,15.59,15.6,15.22,15.29,96900.0
2009-08-13 09:40:00,15.28,15.31,15.25,15.25,78900.0,15.28,15.31,15.25,15.25,78900.0
2009-08-13 09:50:00,15.25,15.25,15.04,15.11,160800.0,15.25,15.25,15.04,15.11,160800.0
2009-08-13 10:00:00,15.11,15.19,15.07,15.17,168300.0,15.11,15.19,15.07,15.17,168300.0
2009-08-13 10:10:00,15.17,15.23,15.16,15.23,98100.0,15.17,15.23,15.16,15.23,98100.0
2009-08-13 10:20:00,15.23,15.34,15.23,15.33,146100.0,15.23,15.34,15.23,15.33,146100.0
2009-08-13 10:30:00,15.32,15.36,15.28,15.34,83400.0,15.32,15.36,15.28,15.34,83400.0
2009-08-13 10:40:00,15.34,15.36,15.29,15.33,40200.0,15.34,15.36,15.29,15.33,40200.0
2009-08-13 10:50:00,15.33,15.38,15.33,15.37,39900.0,15.33,15.38,15.33,15.37,39900.0
2009-08-13 11:00:00,15.37,15.37,15.31,15.32,50700.0,15.37,15.37,15.31,15.32,50700.0
2009-08-13 11:10:00,15.32,15.33,15.31,15.32,78600.0,15.32,15.33,15.31,15.32,78600.0
2009-08-13 11:20:00,15.32,15.32,15.21,15.21,75000.0,15.32,15.32,15.21,15.21,75000.0
2009-08-13 11:30:00,15.21,15.21,15.16,15.16,39600.0,15.21,15.21,15.16,15.16,39600.0
2009-08-13 11:40:00,15.16,15.17,15.15,15.15,30300.0,15.16,15.17,15.15,15.15,30300.0
2009-08-13 11:50:00,15.16,15.16,15.13,15.14,74100.0,15.16,15.16,15.13,15.14,74100.0
2009-08-13 12:00:00,15.14,15.15,15.13,15.14,44700.0,15.14,15.15,15.13,15.14,44700.0
2009-08-13 12:10:00,15.14,15.17,15.14,15.17,57000.0,15.14,15.17,15.14,15.17,57000.0
2009-08-13 12:20:00,15.17,15.17,15.14,15.15,42300.0,15.17,15.17,15.14,15.15,42300.0
2009-08-13 12:30:00,15.15,15.21,15.15,15.21,91200.0,15.15,15.21,15.15,15.21,91200.0
2009-08-13 12:40:00,15.21,15.22,15.17,15.17,54300.0,15.21,15.22,15.17,15.17,54300.0
2009-08-13 12:50:00,15.17,15.19,15.17,15.19,33900.0,15.17,15.19,15.17,15.19,33900.0
2009-08-13 13:00:00,15.19,15.24,15.19,15.21,83400.0,15.19,15.24,15.19,15.21,83400.0
2009-08-13 13:10:00,15.21,15.23,15.17,15.17,58800.0,15.21,15.23,15.17,15.17,58800.0
2009-08-13 13:20:00,15.17,15.18,15.17,15.17,54000.0,15.17,15.18,15.17,15.17,54000.0
2009-08-13 13:30:00,15.17,15.18,15.17,15.18,16500.0,15.17,15.18,15.17,15.18,16500.0
2009-08-13 13:40:00,15.18,15.19,15.17,15.18,23400.0,15.18,15.19,15.17,15.18,23400.0
2009-08-13 13:50:00,15.18,15.19,15.17,15.19,42300.0,15.18,15.19,15.17,15.19,42300.0
2009-08-13 14:00:00,15.19,15.22,15.18,15.2,63300.0,15.19,15.22,15.18,15.2,63300.0
2009-08-13 14:10:00,15.21,15.22,15.17,15.22,81600.0,15.21,15.22,15.17,15.22,81600.0
2009-08-13 14:20:00,15.23,15.24,15.23,15.24,43200.0,15.23,15.24,15.23,15.24,43200.0
2009-08-13 14:30:00,15.24,15.28,15.24,15.25,72900.0,15.24,15.28,15.24,15.25,72900.0
2009-08-13 14:40:00,15.25,15.28,15.25,15.28,78300.0,15.25,15.28,15.25,15.28,78300.0
2009-08-13 14:50:00,15.28,15.28,15.25,15.25,55800.0,15.28,15.28,15.25,15.25,55800.0
2009-08-13 15:00:00,15.26,15.29,15.25,15.26,111600.0,15.26,15.29,15.25,15.26,111600.0
2009-08-13 15:10:00,15.26,15.3,15.26,15.3,113100.0,15.26,15.3,15.26,15.3,113100.0
2009-08-13 15:20:00,15.3,15.32,15.29,15.31,104400.0,15.3,15.32,15.29,15.31,104400.0
2009-08-13 15:30:00,15.31,15.33,15.29,15.3,156300.0,15.31,15.33,15.29,15.3,156300.0
2009-08-13 15:40:00,15.31,15.34,15.29,15.32,176700.0,15.31,15.34,15.29,15.32,176700.0
2009-08-13 15:50:00,15.32,15.33,15.28,15.3,383100.0,15.32,15.33,15.28,15.3,383100.0
2009-08-14 09:30:00,15.26,15.38,15.26,15.32,85500.0,15.26,15.38,15.26,15.32,85500.0
2009-08-14 09:40:00,15.31,15.31,15.24,15.27,44700.0,15.31,15.31,15.24,15.27,44700.0
2009-08-14 09:50:00,15.27,15.28,15.17,15.2,90000.0,15.27,15.28,15.17,15.2,90000.0
2009-08-14 10:00:00,15.2,15.2,15.13,15.17,140100.0,15.2,15.2,15.13,15.17,140100.0
2009-08-14 10:10:00,15.17,15.2,15.14,15.18,129000.0,15.17,15.2,15.14,15.18,129000.0
2009-08-14 10:20:00,15.19,15.22,15.16,15.16,82500.0,15.19,15.22,15.16,15.16,82500.0
2009-08-14 10:30:00,15.16,15.19,15.1,15.19,114300.0,15.16,15.19,15.1,15.19,114300.0
2009-08-14 10:40:00,15.19,15.19,15.14,15.15,55200.0,15.19,15.19,15.14,15.15,55200.0
2009-08-14 10:50:00,15.14,15.15,15.09,15.13,74700.0,15.14,15.15,15.09,15.13,74700.0
2009-08-14 11:00:00,15.13,15.15,15.11,15.13,98700.0,15.13,15.15,15.11,15.13,98700.0
2009-08-14 11:10:00,15.12,15.15,15.12,15.13,66900.0,15.12,15.15,15.12,15.13,66900.0
2009-08-14 11:20:00,15.13,15.15,15.12,15.12,53100.0,15.13,15.15,15.12,15.12,53100.0
2009-08-14 11:30:00,15.12,15.17,15.11,15.16,76500.0,15.12,15.17,15.11,15.16,76500.0
2009-08-14 11:40:00,15.16,15.18,15.13,15.13,35400.0,15.16,15.18,15.13,15.13,35400.0
2009-08-14 11:50:00,15.13,15.13,15.11,15.11,54300.0,15.13,15.13,15.11,15.11,54300.0
2009-08-14 12:00:00,15.12,15.12,15.11,15.12,42900.0,15.12,15.12,15.11,15.12,42900.0
2009-08-14 12:10:00,15.11,15.13,15.11,15.12,43500.0,15.11,15.13,15.11,15.12,43500.0
2009-08-14 12:20:00,15.13,15.13,15.06,15.06,64500.0,15.13,15.13,15.06,15.06,64500.0
2009-08-14 12:30:00,15.06,15.06,15.03,15.04,65100.0,15.06,15.06,15.03,15.04,65100.0
2009-08-14 12:40:00,15.04,15.12,15.04,15.12,100500.0,15.04,15.12,15.04,15.12,100500.0
2009-08-14 12:50:00,15.12,15.15,15.12,15.14,58800.0,15.12,15.15,15.12,15.14,58800.0
2009-08-14 13:00:00,15.14,15.14,15.1,15.11,46800.0,15.14,15.14,15.1,15.11,46800.0
2009-08-14 13:10:00,15.11,15.15,15.11,15.12,58500.0,15.11,15.15,15.11,15.12,58500.0
2009-08-14 13:20:00,15.12,15.12,15.1,15.11,23700.0,15.12,15.12,15.1,15.11,23700.0
2009-08-14 13:30:00,15.11,15.12,15.1,15.1,46800.0,15.11,15.12,15.1,15.1,46800.0
2009-08-14 13:40:00,15.1,15.11,15.09,15.09,33600.0,15.1,15.11,15.09,15.09,33600.0
2009-08-14 13:50:00,15.09,15.09,15.08,15.09,50400.0,15.09,15.09,15.08,15.09,50400.0
2009-08-14 14:00:00,15.09,15.09,15.08,15.08,40500.0,15.09,15.09,15.08,15.08,40500.0
2009-08-14 14:10:00,15.08,15.09,15.08,15.08,73200.0,15.08,15.09,15.08,15.08,73200.0
2009-08-14 14:20:00,15.08,15.1,15.08,15.08,71100.0,15.08,15.1,15.08,15.08,71100.0
2009-08-14 14:30:00,15.07,15.08,15.05,15.06,52200.0,15.07,15.08,15.05,15.06,52200.0
2009-08-14 14:40:00,15.06,15.06,15.04,15.05,58500.0,15.06,15.06,15.04,15.05,58500.0
2009-08-14 14:50:00,15.05,15.05,15.02,15.03,69900.0,15.05,15.05,15.02,15.03,69900.0
2009-08-14 15:00:00,15.03,15.04,15.01,15.02,73200.0,15.03,15.04,15.01,15.02,73200.0
2009-08-14 15:10:00,15.02,15.02,14.99,15.0,98100.0,15.02,15.02,14.99,15.0,98100.0
2009-08-14 15:20:00,15.0,15.0,14.97,15.0,84600.0,15.0,15.0,14.97,15.0,84600.0
2009-08-14 15:30:00,14.99,15.03,14.95,15.02,181800.0,14.99,15.03,14.95,15.02,181800.0
2009-08-14 15:40:00,15.02,15.04,15.01,15.02,132000.0,15.02,15.04,15.01,15.02,132000.0
2009-08-14 15:50:00,15.02,15.04,15.02,15.03,248400.0,15.02,15.04,15.02,15.03,248400.0
2009-08-17 09:30:00,14.86,14.92,14.77,14.83,123900.0,14.86,14.92,14.77,14.83,123900.0
2009-08-17 09:40:00,14.83,14.87,14.77,14.85,58500.0,14.83,14.87,14.77,14.85,58500.0
2009-08-17 09:50:00,14.85,14.89,14.81,14.83,71700.0,14.85,14.89,14.81,14.83,71700.0
2009-08-17 10:00:00,14.83,14.84,14.77,14.78,88800.0,14.83,14.84,14.77,14.78,88800.0
2009-08-17 10:10:00,14.78,14.8,14.74,14.75,150000.0,14.78,14.8,14.74,14.75,150000.0
2009-08-17 10:20:00,14.75,14.78,14.74,14.77,120300.0,14.75,14.78,14.74,14.77,120300.0
2009-08-17 10:30:00,14.76,14.78,14.73,14.75,84000.0,14.76,14.78,14.73,14.75,84000.0
2009-08-17 10:40:00,14.76,14.81,14.74,14.8,77100.0,14.76,14.81,14.74,14.8,77100.0
2009-08-17 10:50:00,14.8,14.82,14.78,14.82,69300.0,14.8,14.82,14.78,14.82,69300.0
2009-08-17 11:00:00,14.81,14.82,14.74,14.74,94800.0,14.81,14.82,14.74,14.74,94800.0
2009-08-17 11:10:00,14.74,14.74,14.69,14.7,78900.0,14.74,14.74,14.69,14.7,78900.0
2009-08-17 11:20:00,14.7,14.76,14.7,14.74,39900.0,14.7,14.76,14.7,14.74,39900.0
2009-08-17 11:30:00,14.74,14.74,14.71,14.73,23400.0,14.74,14.74,14.71,14.73,23400.0
2009-08-17 11:40:00,14.72,14.73,14.71,14.73,40200.0,14.72,14.73,14.71,14.73,40200.0
2009-08-17 11:50:00,14.73,14.79,14.72,14.79,55200.0,14.73,14.79,14.72,14.79,55200.0
2009-08-17 12:00:00,14.8,14.83,14.79,14.83,49800.0,14.8,14.83,14.79,14.83,49800.0
2009-08-17 12:10:00,14.82,14.85,14.82,14.83,52500.0,14.82,14.85,14.82,14.83,52500.0
2009-08-17 12:20:00,14.83,14.85,14.82,14.83,31800.0,14.83,14.85,14.82,14.83,31800.0
2009-08-17 12:30:00,14.83,14.84,14.81,14.83,65100.0,14.83,14.84,14.81,14.83,65100.0
2009-08-17 12:40:00,14.83,14.86,14.81,14.82,87900.0,14.83,14.86,14.81,14.82,87900.0
2009-08-17 12:50:00,14.82,14.84,14.8,14.8,23100.0,14.82,14.84,14.8,14.8,23100.0
2009-08-17 13:00:00,14.8,14.8,14.77,14.78,42000.0,14.8,14.8,14.77,14.78,42000.0
2009-08-17 13:10:00,14.78,14.79,14.78,14.79,20700.0,14.78,14.79,14.78,14.79,20700.0
2009-08-17 13:20:00,14.79,14.79,14.77,14.79,25500.0,14.79,14.79,14.77,14.79,25500.0
2009-08-17 13:30:00,14.78,14.79,14.75,14.75,21900.0,14.78,14.79,14.75,14.75,21900.0
2009-08-17 13:40:00,14.75,14.77,14.73,14.75,38100.0,14.75,14.77,14.73,14.75,38100.0
2009-08-17 13:50:00,14.75,14.79,14.73,14.78,28200.0,14.75,14.79,14.73,14.78,28200.0
2009-08-17 14:00:00,14.78,14.78,14.76,14.77,48000.0,14.78,14.78,14.76,14.77,48000.0
2009-08-17 14:10:00,14.77,14.78,14.76,14.77,39900.0,14.77,14.78,14.76,14.77,39900.0
2009-08-17 14:20:00,14.78,14.78,14.73,14.76,63000.0,14.78,14.78,14.73,14.76,63000.0
2009-08-17 14:30:00,14.76,14.78,14.76,14.76,45300.0,14.76,14.78,14.76,14.76,45300.0
2009-08-17 14:40:00,14.76,14.77,14.72,14.73,52800.0,14.76,14.77,14.72,14.73,52800.0
2009-08-17 14:50:00,14.72,14.74,14.7,14.73,75300.0,14.72,14.74,14.7,14.73,75300.0
2009-08-17 15:00:00,14.73,14.77,14.73,14.75,79200.0,14.73,14.77,14.73,14.75,79200.0
2009-08-17 15:10:00,14.76,14.78,14.73,14.77,99000.0,14.76,14.78,14.73,14.77,99000.0
2009-08-17 15:20:00,14.77,14.77,14.72,14.74,93600.0,14.77,14.77,14.72,14.74,93600.0
2009-08-17 15:30:00,14.74,14.75,14.72,14.74,98100.0,14.74,14.75,14.72,14.74,98100.0
2009-08-17 15:40:00,14.74,14.74,14.68,14.69,178500.0,14.74,14.74,14.68,14.69,178500.0
2009-08-17 15:50:00,14.69,14.72,14.67,14.68,375600.0,14.69,14.72,14.67,14.68,375600.0
2009-08-18 09:30:00,14.74,14.86,14.7,14.77,64500.0,14.74,14.86,14.7,14.77,64500.0
2009-08-18 09:40:00,14.76,14.78,14.69,14.74,61200.0,14.76,14.78,14.69,14.74,61200.0
2009-08-18 09:50:00,14.75,14.76,14.71,14.74,63000.0,14.75,14.76,14.71,14.74,63000.0
2009-08-18 10:00:00,14.74,14.86,14.73,14.8,98100.0,14.74,14.86,14.73,14.8,98100.0
2009-08-18 10:10:00,14.81,14.83,14.77,14.77,48900.0,14.81,14.83,14.77,14.77,48900.0
2009-08-18 10:20:00,14.77,14.84,14.77,14.84,118500.0,14.77,14.84,14.77,14.84,118500.0
2009-08-18 10:30:00,14.84,14.88,14.83,14.88,63300.0,14.84,14.88,14.83,14.88,63300.0
2009-08-18 10:40:00,14.88,14.93,14.88,14.89,84600.0,14.88,14.93,14.88,14.89,84600.0
2009-08-18 10:50:00,14.89,14.91,14.87,14.9,49800.0,14.89,14.91,14.87,14.9,49800.0
2009-08-18 11:00:00,14.91,14.91,14.87,14.9,51300.0,14.91,14.91,14.87,14.9,51300.0
2009-08-18 11:10:00,14.9,14.95,14.88,14.94,37800.0,14.9,14.95,14.88,14.94,37800.0
2009-08-18 11:20:00,14.93,14.97,14.93,14.94,27900.0,14.93,14.97,14.93,14.94,27900.0
2009-08-18 11:30:00,14.94,14.97,14.94,14.95,25500.0,14.94,14.97,14.94,14.95,25500.0
2009-08-18 11:40:00,14.96,14.97,14.95,14.95,22800.0,14.96,14.97,14.95,14.95,22800.0
2009-08-18 11:50:00,14.95,14.96,14.92,14.92,15300.0,14.95,14.96,14.92,14.92,15300.0
2009-08-18 12:00:00,14.93,14.95,14.92,14.93,51600.0,14.93,14.95,14.92,14.93,51600.0
2009-08-18 12:10:00,14.93,14.93,14.87,14.88,27900.0,14.93,14.93,14.87,14.88,27900.0
2009-08-18 12:20:00,14.88,14.91,14.88,14.91,19800.0,14.88,14.91,14.88,14.91,19800.0
2009-08-18 12:30:00,14.91,14.91,14.89,14.91,30300.0,14.91,14.91,14.89,14.91,30300.0
2009-08-18 12:40:00,14.91,14.92,14.89,14.91,27600.0,14.91,14.92,14.89,14.91,27600.0
2009-08-18 12:50:00,14.91,14.91,14.88,14.88,38100.0,14.91,14.91,14.88,14.88,38100.0
2009-08-18 13:00:00,14.88,14.89,14.88,14.88,18600.0,14.88,14.89,14.88,14.88,18600.0
2009-08-18 13:10:00,14.88,14.88,14.85,14.86,32400.0,14.88,14.88,14.85,14.86,32400.0
2009-08-18 13:20:00,14.86,14.87,14.85,14.85,39600.0,14.86,14.87,14.85,14.85,39600.0
2009-08-18 13:30:00,14.85,14.86,14.84,14.85,33600.0,14.85,14.86,14.84,14.85,33600.0
2009-08-18 13:40:00,14.86,14.91,14.86,14.89,25500.0,14.86,14.91,14.86,14.89,25500.0
2009-08-18 13:50:00,14.88,14.91,14.88,14.91,11100.0,14.88,14.91,14.88,14.91,11100.0
2009-08-18 14:00:00,14.92,14.92,14.89,14.89,23400.0,14.92,14.92,14.89,14.89,23400.0
2009-08-18 14:10:00,14.89,14.91,14.89,14.9,20700.0,14.89,14.91,14.89,14.9,20700.0
2009-08-18 14:20:00,14.9,14.9,14.89,14.89,14700.0,14.9,14.9,14.89,14.89,14700.0
2009-08-18 14:30:00,14.9,14.92,14.88,14.88,55800.0,14.9,14.92,14.88,14.88,55800.0
2009-08-18 14:40:00,14.88,14.91,14.88,14.91,15600.0,14.88,14.91,14.88,14.91,15600.0
2009-08-18 14:50:00,14.91,14.92,14.89,14.89,24900.0,14.91,14.92,14.89,14.89,24900.0
2009-08-18 15:00:00,14.89,14.9,14.88,14.89,28800.0,14.89,14.9,14.88,14.89,28800.0
2009-08-18 15:10:00,14.89,14.91,14.87,14.91,75300.0,14.89,14.91,14.87,14.91,75300.0
2009-08-18 15:20:00,14.91,14.91,14.88,14.9,49200.0,14.91,14.91,14.88,14.9,49200.0
2009-08-18 15:30:00,14.9,14.9,14.88,14.89,82800.0,14.9,14.9,14.88,14.89,82800.0
2009-08-18 15:40:00,14.89,14.91,14.89,14.89,48900.0,14.89,14.91,14.89,14.89,48900.0
2009-08-18 15:50:00,14.9,14.94,14.89,14.91,174600.0,14.9,14.94,14.89,14.91,174600.0
2009-08-19 09:30:00,15.01,15.17,14.81,14.97,56400.0,15.01,15.17,14.81,14.97,56400.0
2009-08-19 09:40:00,14.98,15.06,14.97,15.0,69900.0,14.98,15.06,14.97,15.0,69900.0
2009-08-19 09:50:00,14.99,15.0,14.93,14.94,51000.0,14.99,15.0,14.93,14.94,51000.0
2009-08-19 10:00:00,14.94,15.07,14.94,15.04,77100.0,14.94,15.07,14.94,15.04,77100.0
2009-08-19 10:10:00,15.03,15.06,15.0,15.03,78900.0,15.03,15.06,15.0,15.03,78900.0
2009-08-19 10:20:00,15.03,15.05,14.98,15.03,67500.0,15.03,15.05,14.98,15.03,67500.0
2009-08-19 10:30:00,15.03,15.1,15.01,15.01,111900.0,15.03,15.1,15.01,15.01,111900.0
2009-08-19 10:40:00,15.01,15.06,14.99,15.0,44700.0,15.01,15.06,14.99,15.0,44700.0
2009-08-19 10:50:00,15.01,15.03,14.98,15.03,25500.0,15.01,15.03,14.98,15.03,25500.0
2009-08-19 11:00:00,15.02,15.05,15.01,15.04,30900.0,15.02,15.05,15.01,15.04,30900.0
2009-08-19 11:10:00,15.04,15.04,15.01,15.04,42300.0,15.04,15.04,15.01,15.04,42300.0
2009-08-19 11:20:00,15.02,15.07,15.02,15.06,23400.0,15.02,15.07,15.02,15.06,23400.0
2009-08-19 11:30:00,15.06,15.07,15.02,15.02,16200.0,15.06,15.07,15.02,15.02,16200.0
2009-08-19 11:40:00,15.03,15.05,15.02,15.05,19800.0,15.03,15.05,15.02,15.05,19800.0
2009-08-19 11:50:00,15.05,15.12,15.05,15.09,52800.0,15.05,15.12,15.05,15.09,52800.0
2009-08-19 12:00:00,15.08,15.13,15.07,15.12,54000.0,15.08,15.13,15.07,15.12,54000.0
2009-08-19 12:10:00,15.12,15.14,15.08,15.08,24900.0,15.12,15.14,15.08,15.08,24900.0
2009-08-19 12:20:00,15.08,15.14,15.08,15.13,38400.0,15.08,15.14,15.08,15.13,38400.0
2009-08-19 12:30:00,15.13,15.14,15.09,15.11,18900.0,15.13,15.14,15.09,15.11,18900.0
2009-08-19 12:40:00,15.11,15.11,15.08,15.09,29700.0,15.11,15.11,15.08,15.09,29700.0
2009-08-19 12:50:00,15.09,15.11,15.07,15.07,28800.0,15.09,15.11,15.07,15.07,28800.0
2009-08-19 13:00:00,15.07,15.1,15.05,15.09,36000.0,15.07,15.1,15.05,15.09,36000.0
2009-08-19 13:10:00,15.09,15.11,15.09,15.11,19500.0,15.09,15.11,15.09,15.11,19500.0
2009-08-19 13:20:00,15.11,15.11,15.08,15.09,16200.0,15.11,15.11,15.08,15.09,16200.0
2009-08-19 13:30:00,15.09,15.1,15.07,15.07,18900.0,15.09,15.1,15.07,15.07,18900.0
2009-08-19 13:40:00,15.07,15.09,15.07,15.08,17100.0,15.07,15.09,15.07,15.08,17100.0
2009-08-19 13:50:00,15.09,15.1,15.07,15.08,12300.0,15.09,15.1,15.07,15.08,12300.0
2009-08-19 14:00:00,15.08,15.09,15.06,15.06,28500.0,15.08,15.09,15.06,15.06,28500.0
2009-08-19 14:10:00,15.05,15.07,15.05,15.07,17700.0,15.05,15.07,15.05,15.07,17700.0
2009-08-19 14:20:00,15.07,15.07,15.03,15.05,29400.0,15.07,15.07,15.03,15.05,29400.0
2009-08-19 14:30:00,15.05,15.06,15.04,15.06,17700.0,15.05,15.06,15.04,15.06,17700.0
2009-08-19 14:40:00,15.06,15.07,15.05,15.06,10500.0,15.06,15.07,15.05,15.06,10500.0
2009-08-19 14:50:00,15.06,15.09,15.04,15.07,33000.0,15.06,15.09,15.04,15.07,33000.0
2009-08-19 15:00:00,15.07,15.07,15.02,15.02,34500.0,15.07,15.07,15.02,15.02,34500.0
2009-08-19 15:10:00,15.02,15.04,15.0,15.04,36300.0,15.02,15.04,15.0,15.04,36300.0
2009-08-19 15:20:00,15.04,15.06,15.04,15.04,45000.0,15.04,15.06,15.04,15.04,45000.0
2009-08-19 15:30:00,15.04,15.07,15.04,15.07,60900.0,15.04,15.07,15.04,15.07,60900.0
2009-08-19 15:40:00,15.07,15.07,15.04,15.04,41400.0,15.07,15.07,15.04,15.04,41400.0
2009-08-19 15:50:00,15.04,15.08,15.03,15.05,161100.0,15.04,15.08,15.03,15.05,161100.0
2009-08-20 09:30:00,15.04,15.08,14.93,14.95,118800.0,15.04,15.08,14.93,14.95,118800.0
2009-08-20 09:40:00,14.98,15.02,14.91,14.95,41100.0,14.98,15.02,14.91,14.95,41100.0
2009-08-20 09:50:00,14.95,14.96,14.92,14.94,42000.0,14.95,14.96,14.92,14.94,42000.0
2009-08-20 10:00:00,14.94,14.95,14.9,14.94,189600.0,14.94,14.95,14.9,14.94,189600.0
2009-08-20 10:10:00,14.94,14.97,14.94,14.94,127500.0,14.94,14.97,14.94,14.94,127500.0
2009-08-20 10:20:00,14.94,14.98,14.93,14.97,55800.0,14.94,14.98,14.93,14.97,55800.0
2009-08-20 10:30:00,14.98,14.99,14.94,14.95,84000.0,14.98,14.99,14.94,14.95,84000.0
2009-08-20 10:40:00,14.95,15.02,14.95,15.0,64200.0,14.95,15.02,14.95,15.0,64200.0
2009-08-20 10:50:00,14.99,14.99,14.92,14.92,49800.0,14.99,14.99,14.92,14.92,49800.0
2009-08-20 11:00:00,14.92,14.92,14.85,14.86,52500.0,14.92,14.92,14.85,14.86,52500.0
2009-08-20 11:10:00,14.85,14.87,14.83,14.85,110100.0,14.85,14.87,14.83,14.85,110100.0
2009-08-20 11:20:00,14.85,14.85,14.82,14.82,44700.0,14.85,14.85,14.82,14.82,44700.0
2009-08-20 11:30:00,14.82,14.84,14.78,14.81,149700.0,14.82,14.84,14.78,14.81,149700.0
2009-08-20 11:40:00,14.81,14.83,14.8,14.83,179700.0,14.81,14.83,14.8,14.83,179700.0
2009-08-20 11:50:00,14.83,14.83,14.78,14.8,67500.0,14.83,14.83,14.78,14.8,67500.0
2009-08-20 12:00:00,14.8,14.83,14.8,14.81,38400.0,14.8,14.83,14.8,14.81,38400.0
2009-08-20 12:10:00,14.8,14.82,14.79,14.82,47400.0,14.8,14.82,14.79,14.82,47400.0
2009-08-20 12:20:00,14.82,14.82,14.81,14.81,27600.0,14.82,14.82,14.81,14.81,27600.0
2009-08-20 12:30:00,14.82,14.82,14.81,14.81,50400.0,14.82,14.82,14.81,14.81,50400.0
2009-08-20 12:40:00,14.81,14.84,14.81,14.84,63300.0,14.81,14.84,14.81,14.84,63300.0
2009-08-20 12:50:00,14.85,14.87,14.83,14.87,64800.0,14.85,14.87,14.83,14.87,64800.0
2009-08-20 13:00:00,14.88,14.88,14.87,14.87,99900.0,14.88,14.88,14.87,14.87,99900.0
2009-08-20 13:10:00,14.86,14.87,14.85,14.85,60300.0,14.86,14.87,14.85,14.85,60300.0
2009-08-20 13:20:00,14.85,14.86,14.84,14.85,64800.0,14.85,14.86,14.84,14.85,64800.0
2009-08-20 13:30:00,14.85,14.89,14.85,14.87,108600.0,14.85,14.89,14.85,14.87,108600.0
2009-08-20 13:40:00,14.87,14.87,14.81,14.82,69300.0,14.87,14.87,14.81,14.82,69300.0
2009-08-20 13:50:00,14.82,14.86,14.81,14.85,86700.0,14.82,14.86,14.81,14.85,86700.0
2009-08-20 14:00:00,14.84,14.84,14.82,14.83,34800.0,14.84,14.84,14.82,14.83,34800.0
2009-08-20 14:10:00,14.83,14.84,14.83,14.83,36900.0,14.83,14.84,14.83,14.83,36900.0
2009-08-20 14:20:00,14.83,14.85,14.83,14.84,78600.0,14.83,14.85,14.83,14.84,78600.0
2009-08-20 14:30:00,14.84,14.84,14.82,14.83,70500.0,14.84,14.84,14.82,14.83,70500.0
2009-08-20 14:40:00,14.84,14.84,14.82,14.83,31200.0,14.84,14.84,14.82,14.83,31200.0
2009-08-20 14:50:00,14.83,14.83,14.82,14.83,129900.0,14.83,14.83,14.82,14.83,129900.0
2009-08-20 15:00:00,14.83,14.86,14.83,14.85,137700.0,14.83,14.86,14.83,14.85,137700.0
2009-08-20 15:10:00,14.86,14.86,14.85,14.86,68400.0,14.86,14.86,14.85,14.86,68400.0
2009-08-20 15:20:00,14.86,14.91,14.86,14.9,90900.0,14.86,14.91,14.86,14.9,90900.0
2009-08-20 15:30:00,14.9,14.94,14.9,14.91,117300.0,14.9,14.94,14.9,14.91,117300.0
2009-08-20 15:40:00,14.91,14.93,14.91,14.91,105300.0,14.91,14.93,14.91,14.91,105300.0
2009-08-20 15:50:00,14.91,14.93,14.9,14.9,184500.0,14.91,14.93,14.9,14.9,184500.0
2009-08-21 09:30:00,15.16,15.23,14.84,15.06,162900.0,15.16,15.23,14.84,15.06,162900.0
2009-08-21 09:40:00,15.07,15.09,15.03,15.06,72600.0,15.07,15.09,15.03,15.06,72600.0
2009-08-21 09:50:00,15.07,15.16,15.06,15.16,95700.0,15.07,15.16,15.06,15.16,95700.0
2009-08-21 10:00:00,15.16,15.29,15.16,15.25,202500.0,15.16,15.29,15.16,15.25,202500.0
2009-08-21 10:10:00,15.25,15.27,15.22,15.27,110400.0,15.25,15.27,15.22,15.27,110400.0
2009-08-21 10:20:00,15.27,15.27,15.22,15.24,54300.0,15.27,15.27,15.22,15.24,54300.0
2009-08-21 10:30:00,15.24,15.25,15.23,15.23,46200.0,15.24,15.25,15.23,15.23,46200.0
2009-08-21 10:40:00,15.24,15.26,15.23,15.25,74400.0,15.24,15.26,15.23,15.25,74400.0
2009-08-21 10:50:00,15.25,15.27,15.24,15.26,47100.0,15.25,15.27,15.24,15.26,47100.0
2009-08-21 11:00:00,15.27,15.28,15.26,15.28,41400.0,15.27,15.28,15.26,15.28,41400.0
2009-08-21 11:10:00,15.28,15.29,15.28,15.28,42300.0,15.28,15.29,15.28,15.28,42300.0
2009-08-21 11:20:00,15.28,15.3,15.26,15.28,46200.0,15.28,15.3,15.26,15.28,46200.0
2009-08-21 11:30:00,15.28,15.31,15.27,15.31,32100.0,15.28,15.31,15.27,15.31,32100.0
2009-08-21 11:40:00,15.31,15.33,15.31,15.33,57300.0,15.31,15.33,15.31,15.33,57300.0
2009-08-21 11:50:00,15.34,15.34,15.3,15.31,33600.0,15.34,15.34,15.3,15.31,33600.0
2009-08-21 12:00:00,15.31,15.34,15.3,15.33,35100.0,15.31,15.34,15.3,15.33,35100.0
2009-08-21 12:10:00,15.33,15.34,15.32,15.33,44100.0,15.33,15.34,15.32,15.33,44100.0
2009-08-21 12:20:00,15.33,15.33,15.32,15.32,29400.0,15.33,15.33,15.32,15.32,29400.0
2009-08-21 12:30:00,15.32,15.32,15.29,15.3,99000.0,15.32,15.32,15.29,15.3,99000.0
2009-08-21 12:40:00,15.3,15.31,15.29,15.3,48300.0,15.3,15.31,15.29,15.3,48300.0
2009-08-21 12:50:00,15.31,15.32,15.3,15.31,34200.0,15.31,15.32,15.3,15.31,34200.0
2009-08-21 13:00:00,15.31,15.32,15.3,15.31,15000.0,15.31,15.32,15.3,15.31,15000.0
2009-08-21 13:10:00,15.3,15.31,15.3,15.3,15900.0,15.3,15.31,15.3,15.3,15900.0
2009-08-21 13:20:00,15.3,15.3,15.3,15.3,17100.0,15.3,15.3,15.3,15.3,17100.0
2009-08-21 13:30:00,15.3,15.3,15.26,15.27,28500.0,15.3,15.3,15.26,15.27,28500.0
2009-08-21 13:40:00,15.27,15.27,15.22,15.23,24000.0,15.27,15.27,15.22,15.23,24000.0
2009-08-21 13:50:00,15.22,15.22,15.21,15.21,44400.0,15.22,15.22,15.21,15.21,44400.0
2009-08-21 14:00:00,15.22,15.23,15.21,15.22,64800.0,15.22,15.23,15.21,15.22,64800.0
2009-08-21 14:10:00,15.22,15.22,15.21,15.22,17700.0,15.22,15.22,15.21,15.22,17700.0
2009-08-21 14:20:00,15.22,15.23,15.22,15.22,26400.0,15.22,15.23,15.22,15.22,26400.0
2009-08-21 14:30:00,15.22,15.24,15.22,15.24,28500.0,15.22,15.24,15.22,15.24,28500.0
2009-08-21 14:40:00,15.24,15.26,15.24,15.25,35400.0,15.24,15.26,15.24,15.25,35400.0
2009-08-21 14:50:00,15.25,15.27,15.25,15.26,43800.0,15.25,15.27,15.25,15.26,43800.0
2009-08-21 15:00:00,15.27,15.27,15.26,15.27,48300.0,15.27,15.27,15.26,15.27,48300.0
2009-08-21 15:10:00,15.27,15.32,15.27,15.29,102900.0,15.27,15.32,15.27,15.29,102900.0
2009-08-21 15:20:00,15.29,15.32,15.28,15.32,128700.0,15.29,15.32,15.28,15.32,128700.0
2009-08-21 15:30:00,15.33,15.35,15.32,15.32,172800.0,15.33,15.35,15.32,15.32,172800.0
2009-08-21 15:40:00,15.33,15.36,15.31,15.35,291000.0,15.33,15.36,15.31,15.35,291000.0
2009-08-21 15:50:00,15.35,15.4,15.35,15.35,437100.0,15.35,15.4,15.35,15.35,437100.0
2009-08-24 09:30:00,15.32,15.41,15.27,15.34,179100.0,15.32,15.41,15.27,15.34,179100.0
2009-08-24 09:40:00,15.34,15.34,15.23,15.23,123300.0,15.34,15.34,15.23,15.23,123300.0
2009-08-24 09:50:00,15.22,15.25,15.18,15.22,100800.0,15.22,15.25,15.18,15.22,100800.0
2009-08-24 10:00:00,15.22,15.27,15.18,15.27,84900.0,15.22,15.27,15.18,15.27,84900.0
2009-08-24 10:10:00,15.27,15.27,15.22,15.24,45000.0,15.27,15.27,15.22,15.24,45000.0
2009-08-24 10:20:00,15.24,15.25,15.21,15.23,34800.0,15.24,15.25,15.21,15.23,34800.0
2009-08-24 10:30:00,15.23,15.25,15.18,15.21,37800.0,15.23,15.25,15.18,15.21,37800.0
2009-08-24 10:40:00,15.2,15.24,15.19,15.24,34200.0,15.2,15.24,15.19,15.24,34200.0
2009-08-24 10:50:00,15.24,15.25,15.23,15.25,42900.0,15.24,15.25,15.23,15.25,42900.0
2009-08-24 11:00:00,15.25,15.26,15.24,15.24,58800.0,15.25,15.26,15.24,15.24,58800.0
2009-08-24 11:10:00,15.24,15.26,15.23,15.24,55800.0,15.24,15.26,15.23,15.24,55800.0
2009-08-24 11:20:00,15.24,15.27,15.24,15.26,42300.0,15.24,15.27,15.24,15.26,42300.0
2009-08-24 11:30:00,15.26,15.29,15.26,15.27,55500.0,15.26,15.29,15.26,15.27,55500.0
2009-08-24 11:40:00,15.27,15.28,15.25,15.25,29100.0,15.27,15.28,15.25,15.25,29100.0
2009-08-24 11:50:00,15.25,15.25,15.24,15.25,45000.0,15.25,15.25,15.24,15.25,45000.0
2009-08-24 12:00:00,15.25,15.26,15.25,15.26,42900.0,15.25,15.26,15.25,15.26,42900.0
2009-08-24 12:10:00,15.26,15.28,15.24,15.24,75900.0,15.26,15.28,15.24,15.24,75900.0
2009-08-24 12:20:00,15.24,15.25,15.24,15.24,16200.0,15.24,15.25,15.24,15.24,16200.0
2009-08-24 12:30:00,15.24,15.26,15.22,15.26,29100.0,15.24,15.26,15.22,15.26,29100.0
2009-08-24 12:40:00,15.26,15.27,15.25,15.25,31500.0,15.26,15.27,15.25,15.25,31500.0
2009-08-24 12:50:00,15.25,15.25,15.24,15.25,28500.0,15.25,15.25,15.24,15.25,28500.0
2009-08-24 13:00:00,15.25,15.29,15.25,15.26,58500.0,15.25,15.29,15.25,15.26,58500.0
2009-08-24 13:10:00,15.26,15.29,15.26,15.28,55500.0,15.26,15.29,15.26,15.28,55500.0
2009-08-24 13:20:00,15.29,15.3,15.28,15.28,200400.0,15.29,15.3,15.28,15.28,200400.0
2009-08-24 13:30:00,15.28,15.29,15.25,15.29,39300.0,15.28,15.29,15.25,15.29,39300.0
2009-08-24 13:40:00,15.29,15.29,15.26,15.26,27600.0,15.29,15.29,15.26,15.26,27600.0
2009-08-24 13:50:00,15.26,15.27,15.25,15.25,24600.0,15.26,15.27,15.25,15.25,24600.0
2009-08-24 14:00:00,15.25,15.28,15.25,15.28,20700.0,15.25,15.28,15.25,15.28,20700.0
2009-08-24 14:10:00,15.28,15.31,15.28,15.31,28200.0,15.28,15.31,15.28,15.31,28200.0
2009-08-24 14:20:00,15.31,15.34,15.31,15.31,72600.0,15.31,15.34,15.31,15.31,72600.0
2009-08-24 14:30:00,15.3,15.31,15.3,15.3,42000.0,15.3,15.31,15.3,15.3,42000.0
2009-08-24 14:40:00,15.3,15.33,15.3,15.31,55200.0,15.3,15.33,15.3,15.31,55200.0
2009-08-24 14:50:00,15.31,15.34,15.31,15.33,75600.0,15.31,15.34,15.31,15.33,75600.0
2009-08-24 15:00:00,15.33,15.34,15.3,15.3,60600.0,15.33,15.34,15.3,15.3,60600.0
2009-08-24 15:10:00,15.3,15.31,15.29,15.3,95400.0,15.3,15.31,15.29,15.3,95400.0
2009-08-24 15:20:00,15.31,15.38,15.3,15.37,149100.0,15.31,15.38,15.3,15.37,149100.0
2009-08-24 15:30:00,15.36,15.38,15.36,15.36,191700.0,15.36,15.38,15.36,15.36,191700.0
2009-08-24 15:40:00,15.37,15.38,15.33,15.34,212700.0,15.37,15.38,15.33,15.34,212700.0
2009-08-24 15:50:00,15.34,15.37,15.33,15.34,372300.0,15.34,15.37,15.33,15.34,372300.0
2009-08-25 09:30:00,15.45,15.69,15.39,15.67,314400.0,15.45,15.69,15.39,15.67,314400.0
2009-08-25 09:40:00,15.67,15.82,15.67,15.77,314100.0,15.67,15.82,15.67,15.77,314100.0
2009-08-25 09:50:00,15.77,16.0,15.77,15.99,303600.0,15.77,16.0,15.77,15.99,303600.0
2009-08-25 10:00:00,15.99,16.07,15.9,15.91,536400.0,15.99,16.07,15.9,15.91,536400.0
2009-08-25 10:10:00,15.91,15.94,15.85,15.85,692100.0,15.91,15.94,15.85,15.85,692100.0
2009-08-25 10:20:00,15.85,15.87,15.71,15.71,323400.0,15.85,15.87,15.71,15.71,323400.0
2009-08-25 10:30:00,15.71,15.81,15.68,15.8,269700.0,15.71,15.81,15.68,15.8,269700.0
2009-08-25 10:40:00,15.8,15.82,15.75,15.79,213600.0,15.8,15.82,15.75,15.79,213600.0
2009-08-25 10:50:00,15.79,15.8,15.74,15.76,75600.0,15.79,15.8,15.74,15.76,75600.0
2009-08-25 11:00:00,15.75,15.8,15.75,15.78,119100.0,15.75,15.8,15.75,15.78,119100.0
2009-08-25 11:10:00,15.79,15.8,15.75,15.77,93000.0,15.79,15.8,15.75,15.77,93000.0
2009-08-25 11:20:00,15.77,15.82,15.77,15.81,118500.0,15.77,15.82,15.77,15.81,118500.0
2009-08-25 11:30:00,15.82,15.83,15.8,15.82,101700.0,15.82,15.83,15.8,15.82,101700.0
2009-08-25 11:40:00,15.82,15.88,15.81,15.87,181200.0,15.82,15.88,15.81,15.87,181200.0
2009-08-25 11:50:00,15.87,15.89,15.82,15.83,76800.0,15.87,15.89,15.82,15.83,76800.0
2009-08-25 12:00:00,15.83,15.86,15.81,15.86,108000.0,15.83,15.86,15.81,15.86,108000.0
2009-08-25 12:10:00,15.87,15.88,15.84,15.88,126600.0,15.87,15.88,15.84,15.88,126600.0
2009-08-25 12:20:00,15.87,15.92,15.81,15.92,271800.0,15.87,15.92,15.81,15.92,271800.0
2009-08-25 12:30:00,15.92,15.94,15.85,15.86,112500.0,15.92,15.94,15.85,15.86,112500.0
2009-08-25 12:40:00,15.85,15.88,15.85,15.88,52200.0,15.85,15.88,15.85,15.88,52200.0
2009-08-25 12:50:00,15.88,15.89,15.85,15.89,153600.0,15.88,15.89,15.85,15.89,153600.0
2009-08-25 13:00:00,15.89,15.91,15.88,15.89,124800.0,15.89,15.91,15.88,15.89,124800.0
2009-08-25 13:10:00,15.89,15.92,15.89,15.9,95700.0,15.89,15.92,15.89,15.9,95700.0
2009-08-25 13:20:00,15.9,15.94,15.9,15.92,90300.0,15.9,15.94,15.9,15.92,90300.0
2009-08-25 13:30:00,15.92,16.0,15.91,15.98,208800.0,15.92,16.0,15.91,15.98,208800.0
2009-08-25 13:40:00,15.98,15.98,15.94,15.95,58200.0,15.98,15.98,15.94,15.95,58200.0
2009-08-25 13:50:00,15.95,15.99,15.94,15.97,142800.0,15.95,15.99,15.94,15.97,142800.0
2009-08-25 14:00:00,15.97,16.02,15.97,16.01,264600.0,15.97,16.02,15.97,16.01,264600.0
2009-08-25 14:10:00,16.02,16.03,15.99,16.03,152400.0,16.02,16.03,15.99,16.03,152400.0
2009-08-25 14:20:00,16.03,16.03,15.99,16.0,312900.0,16.03,16.03,15.99,16.0,312900.0
2009-08-25 14:30:00,16.0,16.0,15.98,16.0,498900.0,16.0,16.0,15.98,16.0,498900.0
2009-08-25 14:40:00,15.98,15.99,15.95,15.97,369600.0,15.98,15.99,15.95,15.97,369600.0
2009-08-25 14:50:00,15.97,16.01,15.96,16.01,222300.0,15.97,16.01,15.96,16.01,222300.0
2009-08-25 15:00:00,16.01,16.02,15.98,15.99,266400.0,16.01,16.02,15.98,15.99,266400.0
2009-08-25 15:10:00,15.99,16.02,15.99,16.0,195300.0,15.99,16.02,15.99,16.0,195300.0
2009-08-25 15:20:00,16.0,16.07,16.0,16.05,336000.0,16.0,16.07,16.0,16.05,336000.0
2009-08-25 15:30:00,16.04,16.04,15.98,15.98,411300.0,16.04,16.04,15.98,15.98,411300.0
2009-08-25 15:40:00,15.98,16.01,15.95,15.99,540300.0,15.98,16.01,15.95,15.99,540300.0
2009-08-25 15:50:00,15.99,16.04,15.97,15.97,1031700.0,15.99,16.04,15.97,15.97,1031700.0
2009-08-26 09:30:00,16.76,17.13,16.67,16.93,2833500.0,16.76,17.13,16.67,16.93,2833500.0
2009-08-26 09:40:00,16.92,17.08,16.86,16.96,1056900.0,16.92,17.08,16.86,16.96,1056900.0
2009-08-26 09:50:00,16.96,17.04,16.94,17.03,682800.0,16.96,17.04,16.94,17.03,682800.0
2009-08-26 10:00:00,17.03,17.05,16.88,16.99,534900.0,17.03,17.05,16.88,16.99,534900.0
2009-08-26 10:10:00,16.99,17.07,16.96,17.06,369900.0,16.99,17.07,16.96,17.06,369900.0
2009-08-26 10:20:00,17.06,17.07,16.98,17.0,454500.0,17.06,17.07,16.98,17.0,454500.0
2009-08-26 10:30:00,17.0,17.01,16.94,16.98,310500.0,17.0,17.01,16.94,16.98,310500.0
2009-08-26 10:40:00,16.98,17.01,16.93,16.96,390600.0,16.98,17.01,16.93,16.96,390600.0
2009-08-26 10:50:00,16.96,16.96,16.91,16.94,250800.0,16.96,16.96,16.91,16.94,250800.0
2009-08-26 11:00:00,16.94,16.95,16.87,16.87,163200.0,16.94,16.95,16.87,16.87,163200.0
2009-08-26 11:10:00,16.87,16.87,16.78,16.83,403200.0,16.87,16.87,16.78,16.83,403200.0
2009-08-26 11:20:00,16.82,16.85,16.76,16.83,272700.0,16.82,16.85,16.76,16.83,272700.0
2009-08-26 11:30:00,16.83,16.91,16.82,16.91,196800.0,16.83,16.91,16.82,16.91,196800.0
2009-08-26 11:40:00,16.91,16.95,16.89,16.94,105300.0,16.91,16.95,16.89,16.94,105300.0
2009-08-26 11:50:00,16.94,16.99,16.94,16.99,119100.0,16.94,16.99,16.94,16.99,119100.0
2009-08-26 12:00:00,16.99,17.0,16.94,16.95,126900.0,16.99,17.0,16.94,16.95,126900.0
2009-08-26 12:10:00,16.95,17.0,16.95,17.0,93300.0,16.95,17.0,16.95,17.0,93300.0
2009-08-26 12:20:00,17.0,17.01,16.94,16.94,195600.0,17.0,17.01,16.94,16.94,195600.0
2009-08-26 12:30:00,16.95,16.95,16.84,16.85,169500.0,16.95,16.95,16.84,16.85,169500.0
2009-08-26 12:40:00,16.85,16.87,16.82,16.82,201300.0,16.85,16.87,16.82,16.82,201300.0
2009-08-26 12:50:00,16.82,16.86,16.8,16.86,159600.0,16.82,16.86,16.8,16.86,159600.0
2009-08-26 13:00:00,16.86,16.87,16.77,16.84,260400.0,16.86,16.87,16.77,16.84,260400.0
2009-08-26 13:10:00,16.84,16.86,16.82,16.85,93900.0,16.84,16.86,16.82,16.85,93900.0
2009-08-26 13:20:00,16.85,16.88,16.82,16.83,188400.0,16.85,16.88,16.82,16.83,188400.0
2009-08-26 13:30:00,16.83,16.87,16.83,16.86,155100.0,16.83,16.87,16.83,16.86,155100.0
2009-08-26 13:40:00,16.86,16.87,16.85,16.86,93900.0,16.86,16.87,16.85,16.86,93900.0
2009-08-26 13:50:00,16.86,16.9,16.84,16.87,231600.0,16.86,16.9,16.84,16.87,231600.0
2009-08-26 14:00:00,16.87,16.87,16.79,16.79,199500.0,16.87,16.87,16.79,16.79,199500.0
2009-08-26 14:10:00,16.79,16.79,16.72,16.73,245700.0,16.79,16.79,16.72,16.73,245700.0
2009-08-26 14:20:00,16.72,16.77,16.7,16.74,168900.0,16.72,16.77,16.7,16.74,168900.0
2009-08-26 14:30:00,16.73,16.77,16.69,16.71,221100.0,16.73,16.77,16.69,16.71,221100.0
2009-08-26 14:40:00,16.71,16.75,16.68,16.74,171600.0,16.71,16.75,16.68,16.74,171600.0
2009-08-26 14:50:00,16.74,16.75,16.61,16.61,427800.0,16.74,16.75,16.61,16.61,427800.0
2009-08-26 15:00:00,16.61,16.67,16.57,16.67,348600.0,16.61,16.67,16.57,16.67,348600.0
2009-08-26 15:10:00,16.67,16.7,16.65,16.69,205500.0,16.67,16.7,16.65,16.69,205500.0
2009-08-26 15:20:00,16.69,16.72,16.66,16.66,282000.0,16.69,16.72,16.66,16.66,282000.0
2009-08-26 15:30:00,16.66,16.74,16.65,16.72,301800.0,16.66,16.74,16.65,16.72,301800.0
2009-08-26 15:40:00,16.71,16.78,16.71,16.78,281400.0,16.71,16.78,16.71,16.78,281400.0
2009-08-26 15:50:00,16.78,16.81,16.67,16.69,944100.0,16.78,16.81,16.67,16.69,944100.0
2009-08-27 09:30:00,16.89,16.97,16.77,16.93,441600.0,16.89,16.97,16.77,16.93,441600.0
2009-08-27 09:40:00,16.93,16.93,16.81,16.84,283800.0,16.93,16.93,16.81,16.84,283800.0
2009-08-27 09:50:00,16.85,16.88,16.76,16.81,244800.0,16.85,16.88,16.76,16.81,244800.0
2009-08-27 10:00:00,16.8,16.81,16.71,16.75,216300.0,16.8,16.81,16.71,16.75,216300.0
2009-08-27 10:10:00,16.75,16.84,16.74,16.81,144000.0,16.75,16.84,16.74,16.81,144000.0
2009-08-27 10:20:00,16.81,16.87,16.81,16.83,215700.0,16.81,16.87,16.81,16.83,215700.0
2009-08-27 10:30:00,16.83,16.87,16.77,16.78,104400.0,16.83,16.87,16.77,16.78,104400.0
2009-08-27 10:40:00,16.77,16.8,16.77,16.78,61200.0,16.77,16.8,16.77,16.78,61200.0
2009-08-27 10:50:00,16.78,16.79,16.75,16.78,40500.0,16.78,16.79,16.75,16.78,40500.0
2009-08-27 11:00:00,16.78,16.83,16.77,16.83,50700.0,16.78,16.83,16.77,16.83,50700.0
2009-08-27 11:10:00,16.83,16.83,16.8,16.81,54900.0,16.83,16.83,16.8,16.81,54900.0
2009-08-27 11:20:00,16.81,16.85,16.79,16.85,65100.0,16.81,16.85,16.79,16.85,65100.0
2009-08-27 11:30:00,16.85,16.86,16.84,16.84,94500.0,16.85,16.86,16.84,16.84,94500.0
2009-08-27 11:40:00,16.84,16.88,16.84,16.88,95400.0,16.84,16.88,16.84,16.88,95400.0
2009-08-27 11:50:00,16.88,16.91,16.85,16.9,54600.0,16.88,16.91,16.85,16.9,54600.0
2009-08-27 12:00:00,16.91,16.91,16.86,16.87,79200.0,16.91,16.91,16.86,16.87,79200.0
2009-08-27 12:10:00,16.87,16.94,16.87,16.9,179100.0,16.87,16.94,16.87,16.9,179100.0
2009-08-27 12:20:00,16.9,16.95,16.9,16.95,77700.0,16.9,16.95,16.9,16.95,77700.0
2009-08-27 12:30:00,16.95,16.95,16.9,16.93,51600.0,16.95,16.95,16.9,16.93,51600.0
2009-08-27 12:40:00,16.93,16.93,16.88,16.88,39300.0,16.93,16.93,16.88,16.88,39300.0
2009-08-27 12:50:00,16.88,16.89,16.87,16.88,68400.0,16.88,16.89,16.87,16.88,68400.0
2009-08-27 13:00:00,16.88,16.88,16.86,16.86,46800.0,16.88,16.88,16.86,16.86,46800.0
2009-08-27 13:10:00,16.86,16.86,16.82,16.84,43500.0,16.86,16.86,16.82,16.84,43500.0
2009-08-27 13:20:00,16.83,16.84,16.82,16.83,43800.0,16.83,16.84,16.82,16.83,43800.0
2009-08-27 13:30:00,16.83,16.84,16.82,16.84,101100.0,16.83,16.84,16.82,16.84,101100.0
2009-08-27 13:40:00,16.85,16.85,16.83,16.83,76200.0,16.85,16.85,16.83,16.83,76200.0
2009-08-27 13:50:00,16.83,16.84,16.81,16.82,118500.0,16.83,16.84,16.81,16.82,118500.0
2009-08-27 14:00:00,16.82,16.83,16.81,16.83,80400.0,16.82,16.83,16.81,16.83,80400.0
2009-08-27 14:10:00,16.83,16.83,16.81,16.82,217500.0,16.83,16.83,16.81,16.82,217500.0
2009-08-27 14:20:00,16.82,16.85,16.82,16.85,197700.0,16.82,16.85,16.82,16.85,197700.0
2009-08-27 14:30:00,16.85,16.87,16.85,16.87,79500.0,16.85,16.87,16.85,16.87,79500.0
2009-08-27 14:40:00,16.87,16.88,16.86,16.86,69600.0,16.87,16.88,16.86,16.86,69600.0
2009-08-27 14:50:00,16.86,16.87,16.85,16.86,53100.0,16.86,16.87,16.85,16.86,53100.0
2009-08-27 15:00:00,16.86,16.86,16.84,16.86,93000.0,16.86,16.86,16.84,16.86,93000.0
2009-08-27 15:10:00,16.86,16.9,16.86,16.9,76800.0,16.86,16.9,16.86,16.9,76800.0
2009-08-27 15:20:00,16.9,16.91,16.89,16.9,231300.0,16.9,16.91,16.89,16.9,231300.0
2009-08-27 15:30:00,16.9,16.95,16.89,16.95,201000.0,16.9,16.95,16.89,16.95,201000.0
2009-08-27 15:40:00,16.95,16.99,16.94,16.95,320100.0,16.95,16.99,16.94,16.95,320100.0
2009-08-27 15:50:00,16.95,16.95,16.91,16.92,291600.0,16.95,16.95,16.91,16.92,291600.0
2009-08-28 09:30:00,16.98,17.23,16.93,17.2,264900.0,16.98,17.23,16.93,17.2,264900.0
2009-08-28 09:40:00,17.2,17.24,17.07,17.12,171600.0,17.2,17.24,17.07,17.12,171600.0
2009-08-28 09:50:00,17.13,17.23,17.06,17.07,231600.0,17.13,17.23,17.06,17.07,231600.0
2009-08-28 10:00:00,17.07,17.1,16.98,17.0,211500.0,17.07,17.1,16.98,17.0,211500.0
2009-08-28 10:10:00,17.01,17.04,16.98,17.02,133800.0,17.01,17.04,16.98,17.02,133800.0
2009-08-28 10:20:00,17.02,17.02,16.95,16.98,113100.0,17.02,17.02,16.95,16.98,113100.0
2009-08-28 10:30:00,16.98,16.99,16.93,16.99,45000.0,16.98,16.99,16.93,16.99,45000.0
2009-08-28 10:40:00,16.99,16.99,16.95,16.99,43500.0,16.99,16.99,16.95,16.99,43500.0
2009-08-28 10:50:00,16.99,17.0,16.95,16.96,60300.0,16.99,17.0,16.95,16.96,60300.0
2009-08-28 11:00:00,16.96,16.96,16.93,16.94,65100.0,16.96,16.96,16.93,16.94,65100.0
2009-08-28 11:10:00,16.94,16.98,16.92,16.93,39300.0,16.94,16.98,16.92,16.93,39300.0
2009-08-28 11:20:00,16.93,16.99,16.93,16.99,32400.0,16.93,16.99,16.93,16.99,32400.0
2009-08-28 11:30:00,16.98,17.03,16.97,17.01,132900.0,16.98,17.03,16.97,17.01,132900.0
2009-08-28 11:40:00,17.0,17.01,17.0,17.0,34200.0,17.0,17.01,17.0,17.0,34200.0
2009-08-28 11:50:00,17.01,17.01,17.0,17.0,47100.0,17.01,17.01,17.0,17.0,47100.0
2009-08-28 12:00:00,17.01,17.04,17.0,17.0,69300.0,17.01,17.04,17.0,17.0,69300.0
2009-08-28 12:10:00,17.0,17.02,16.98,17.0,103500.0,17.0,17.02,16.98,17.0,103500.0
2009-08-28 12:20:00,16.99,17.0,16.95,16.95,84000.0,16.99,17.0,16.95,16.95,84000.0
2009-08-28 12:30:00,16.96,16.96,16.94,16.95,59700.0,16.96,16.96,16.94,16.95,59700.0
2009-08-28 12:40:00,16.94,16.95,16.94,16.94,45000.0,16.94,16.95,16.94,16.94,45000.0
2009-08-28 12:50:00,16.94,16.94,16.92,16.93,28500.0,16.94,16.94,16.92,16.93,28500.0
2009-08-28 13:00:00,16.93,16.93,16.91,16.92,108300.0,16.93,16.93,16.91,16.92,108300.0
2009-08-28 13:10:00,16.93,16.96,16.92,16.95,67800.0,16.93,16.96,16.92,16.95,67800.0
2009-08-28 13:20:00,16.95,16.99,16.95,16.98,46500.0,16.95,16.99,16.95,16.98,46500.0
2009-08-28 13:30:00,16.98,17.0,16.98,16.99,46500.0,16.98,17.0,16.98,16.99,46500.0
2009-08-28 13:40:00,16.99,17.0,16.98,16.99,35700.0,16.99,17.0,16.98,16.99,35700.0
2009-08-28 13:50:00,16.99,17.0,16.97,16.98,42600.0,16.99,17.0,16.97,16.98,42600.0
2009-08-28 14:00:00,16.97,16.97,16.92,16.95,95400.0,16.97,16.97,16.92,16.95,95400.0
2009-08-28 14:10:00,16.95,16.99,16.95,16.99,42900.0,16.95,16.99,16.95,16.99,42900.0
2009-08-28 14:20:00,16.99,17.03,16.98,17.02,93900.0,16.99,17.03,16.98,17.02,93900.0
2009-08-28 14:30:00,17.01,17.03,17.0,17.03,81900.0,17.01,17.03,17.0,17.03,81900.0
2009-08-28 14:40:00,17.03,17.07,17.03,17.06,87300.0,17.03,17.07,17.03,17.06,87300.0
2009-08-28 14:50:00,17.06,17.08,17.06,17.07,82500.0,17.06,17.08,17.06,17.07,82500.0
2009-08-28 15:00:00,17.08,17.1,17.07,17.07,197700.0,17.08,17.1,17.07,17.07,197700.0
2009-08-28 15:10:00,17.07,17.08,17.05,17.07,85200.0,17.07,17.08,17.05,17.07,85200.0
2009-08-28 15:20:00,17.07,17.1,17.07,17.08,134400.0,17.07,17.1,17.07,17.08,134400.0
2009-08-28 15:30:00,17.08,17.12,17.0,17.0,159300.0,17.08,17.12,17.0,17.0,159300.0
2009-08-28 15:40:00,17.0,17.05,17.0,17.04,179400.0,17.0,17.05,17.0,17.04,179400.0
2009-08-28 15:50:00,17.04,17.07,17.03,17.06,264300.0,17.04,17.07,17.03,17.06,264300.0
2009-08-31 09:30:00,16.95,17.04,16.86,17.01,109200.0,16.95,17.04,16.86,17.01,109200.0
2009-08-31 09:40:00,17.02,17.02,16.85,16.88,110700.0,17.02,17.02,16.85,16.88,110700.0
2009-08-31 09:50:00,16.88,16.9,16.83,16.88,117600.0,16.88,16.9,16.83,16.88,117600.0
2009-08-31 10:00:00,16.87,16.87,16.79,16.82,98100.0,16.87,16.87,16.79,16.82,98100.0
2009-08-31 10:10:00,16.81,16.85,16.77,16.81,111600.0,16.81,16.85,16.77,16.81,111600.0
2009-08-31 10:20:00,16.8,16.82,16.75,16.8,69000.0,16.8,16.82,16.75,16.8,69000.0
2009-08-31 10:30:00,16.8,16.84,16.77,16.84,111000.0,16.8,16.84,16.77,16.84,111000.0
2009-08-31 10:40:00,16.84,16.9,16.84,16.88,112500.0,16.84,16.9,16.84,16.88,112500.0
2009-08-31 10:50:00,16.89,16.92,16.85,16.89,65700.0,16.89,16.92,16.85,16.89,65700.0
2009-08-31 11:00:00,16.89,16.89,16.83,16.86,61500.0,16.89,16.89,16.83,16.86,61500.0
2009-08-31 11:10:00,16.86,16.86,16.8,16.82,45600.0,16.86,16.86,16.8,16.82,45600.0
2009-08-31 11:20:00,16.82,16.85,16.79,16.8,35100.0,16.82,16.85,16.79,16.8,35100.0
2009-08-31 11:30:00,16.8,16.84,16.78,16.83,30600.0,16.8,16.84,16.78,16.83,30600.0
2009-08-31 11:40:00,16.83,16.84,16.79,16.8,28800.0,16.83,16.84,16.79,16.8,28800.0
2009-08-31 11:50:00,16.79,16.83,16.79,16.81,26700.0,16.79,16.83,16.79,16.81,26700.0
2009-08-31 12:00:00,16.8,16.86,16.8,16.82,32700.0,16.8,16.86,16.8,16.82,32700.0
2009-08-31 12:10:00,16.83,16.86,16.81,16.82,31800.0,16.83,16.86,16.81,16.82,31800.0
2009-08-31 12:20:00,16.82,16.86,16.82,16.85,43500.0,16.82,16.86,16.82,16.85,43500.0
2009-08-31 12:30:00,16.85,16.86,16.8,16.82,36300.0,16.85,16.86,16.8,16.82,36300.0
2009-08-31 12:40:00,16.82,16.83,16.78,16.81,49500.0,16.82,16.83,16.78,16.81,49500.0
2009-08-31 12:50:00,16.81,16.82,16.8,16.8,30900.0,16.81,16.82,16.8,16.8,30900.0
2009-08-31 13:00:00,16.81,16.82,16.78,16.8,51300.0,16.81,16.82,16.78,16.8,51300.0
2009-08-31 13:10:00,16.8,16.85,16.78,16.8,167700.0,16.8,16.85,16.78,16.8,167700.0
2009-08-31 13:20:00,16.8,16.82,16.8,16.8,43200.0,16.8,16.82,16.8,16.8,43200.0
2009-08-31 13:30:00,16.8,16.8,16.78,16.78,82200.0,16.8,16.8,16.78,16.78,82200.0
2009-08-31 13:40:00,16.78,16.78,16.75,16.75,38400.0,16.78,16.78,16.75,16.75,38400.0
2009-08-31 13:50:00,16.76,16.76,16.73,16.73,67500.0,16.76,16.76,16.73,16.73,67500.0
2009-08-31 14:00:00,16.73,16.74,16.73,16.74,128700.0,16.73,16.74,16.73,16.74,128700.0
2009-08-31 14:10:00,16.74,16.74,16.69,16.7,108300.0,16.74,16.74,16.69,16.7,108300.0
2009-08-31 14:20:00,16.7,16.73,16.69,16.69,71700.0,16.7,16.73,16.69,16.69,71700.0
2009-08-31 14:30:00,16.69,16.69,16.66,16.67,167400.0,16.69,16.69,16.66,16.67,167400.0
2009-08-31 14:40:00,16.67,16.67,16.65,16.66,78900.0,16.67,16.67,16.65,16.66,78900.0
2009-08-31 14:50:00,16.66,16.69,16.65,16.68,72000.0,16.66,16.69,16.65,16.68,72000.0
2009-08-31 15:00:00,16.68,16.68,16.64,16.65,160200.0,16.68,16.68,16.64,16.65,160200.0
2009-08-31 15:10:00,16.65,16.69,16.62,16.69,194700.0,16.65,16.69,16.62,16.69,194700.0
2009-08-31 15:20:00,16.68,16.72,16.65,16.66,195600.0,16.68,16.72,16.65,16.66,195600.0
2009-08-31 15:30:00,16.66,16.68,16.66,16.66,162300.0,16.66,16.68,16.66,16.66,162300.0
2009-08-31 15:40:00,16.66,16.68,16.63,16.65,204900.0,16.66,16.68,16.63,16.65,204900.0
2009-08-31 15:50:00,16.65,16.69,16.63,16.65,429900.0,16.65,16.69,16.63,16.65,429900.0
2009-09-01 09:30:00,16.63,16.79,16.61,16.69,84900.0,16.63,16.79,16.61,16.69,84900.0
2009-09-01 09:40:00,16.68,16.87,16.67,16.87,81000.0,16.68,16.87,16.67,16.87,81000.0
2009-09-01 09:50:00,16.88,16.93,16.84,16.91,103200.0,16.88,16.93,16.84,16.91,103200.0
2009-09-01 10:00:00,16.92,17.0,16.87,16.94,146100.0,16.92,17.0,16.87,16.94,146100.0
2009-09-01 10:10:00,16.94,16.96,16.79,16.86,160200.0,16.94,16.96,16.79,16.86,160200.0
2009-09-01 10:20:00,16.86,16.99,16.83,16.97,88800.0,16.86,16.99,16.83,16.97,88800.0
2009-09-01 10:30:00,16.98,16.98,16.91,16.93,181800.0,16.98,16.98,16.91,16.93,181800.0
2009-09-01 10:40:00,16.93,16.94,16.88,16.92,49800.0,16.93,16.94,16.88,16.92,49800.0
2009-09-01 10:50:00,16.92,16.94,16.8,16.8,150600.0,16.92,16.94,16.8,16.8,150600.0
2009-09-01 11:00:00,16.8,16.8,16.73,16.73,68400.0,16.8,16.8,16.73,16.73,68400.0
2009-09-01 11:10:00,16.72,16.73,16.63,16.64,110400.0,16.72,16.73,16.63,16.64,110400.0
2009-09-01 11:20:00,16.64,16.65,16.49,16.49,154500.0,16.64,16.65,16.49,16.49,154500.0
2009-09-01 11:30:00,16.49,16.51,16.44,16.51,167400.0,16.49,16.51,16.44,16.51,167400.0
2009-09-01 11:40:00,16.51,16.61,16.49,16.58,126300.0,16.51,16.61,16.49,16.58,126300.0
2009-09-01 11:50:00,16.58,16.59,16.5,16.52,64500.0,16.58,16.59,16.5,16.52,64500.0
2009-09-01 12:00:00,16.51,16.54,16.47,16.53,87000.0,16.51,16.54,16.47,16.53,87000.0
2009-09-01 12:10:00,16.52,16.54,16.51,16.53,60900.0,16.52,16.54,16.51,16.53,60900.0
2009-09-01 12:20:00,16.53,16.53,16.49,16.5,70200.0,16.53,16.53,16.49,16.5,70200.0
2009-09-01 12:30:00,16.5,16.51,16.48,16.49,113100.0,16.5,16.51,16.48,16.49,113100.0
2009-09-01 12:40:00,16.5,16.51,16.48,16.49,87000.0,16.5,16.51,16.48,16.49,87000.0
2009-09-01 12:50:00,16.49,16.5,16.48,16.49,57900.0,16.49,16.5,16.48,16.49,57900.0
2009-09-01 13:00:00,16.49,16.5,16.45,16.46,103800.0,16.49,16.5,16.45,16.46,103800.0
2009-09-01 13:10:00,16.47,16.48,16.45,16.47,61200.0,16.47,16.48,16.45,16.47,61200.0
2009-09-01 13:20:00,16.47,16.52,16.45,16.5,50700.0,16.47,16.52,16.45,16.5,50700.0
2009-09-01 13:30:00,16.49,16.49,16.44,16.47,60900.0,16.49,16.49,16.44,16.47,60900.0
2009-09-01 13:40:00,16.47,16.57,16.47,16.54,64200.0,16.47,16.57,16.47,16.54,64200.0
2009-09-01 13:50:00,16.53,16.56,16.51,16.55,54300.0,16.53,16.56,16.51,16.55,54300.0
2009-09-01 14:00:00,16.55,16.56,16.52,16.54,45900.0,16.55,16.56,16.52,16.54,45900.0
2009-09-01 14:10:00,16.54,16.55,16.51,16.55,41700.0,16.54,16.55,16.51,16.55,41700.0
2009-09-01 14:20:00,16.55,16.55,16.51,16.53,31200.0,16.55,16.55,16.51,16.53,31200.0
2009-09-01 14:30:00,16.53,16.53,16.5,16.5,35100.0,16.53,16.53,16.5,16.5,35100.0
2009-09-01 14:40:00,16.5,16.51,16.48,16.49,56100.0,16.5,16.51,16.48,16.49,56100.0
2009-09-01 14:50:00,16.48,16.52,16.48,16.5,73800.0,16.48,16.52,16.48,16.5,73800.0
2009-09-01 15:00:00,16.5,16.52,16.49,16.49,90000.0,16.5,16.52,16.49,16.49,90000.0
2009-09-01 15:10:00,16.5,16.51,16.49,16.5,75600.0,16.5,16.51,16.49,16.5,75600.0
2009-09-01 15:20:00,16.5,16.51,16.47,16.48,91200.0,16.5,16.51,16.47,16.48,91200.0
2009-09-01 15:30:00,16.47,16.53,16.47,16.51,136500.0,16.47,16.53,16.47,16.51,136500.0
2009-09-01 15:40:00,16.51,16.53,16.49,16.53,288600.0,16.51,16.53,16.49,16.53,288600.0
2009-09-01 15:50:00,16.52,16.53,16.49,16.49,263400.0,16.52,16.53,16.49,16.49,263400.0
2009-09-02 09:30:00,16.62,16.62,16.45,16.49,216900.0,16.62,16.62,16.45,16.49,216900.0
2009-09-02 09:40:00,16.49,16.59,16.49,16.54,92700.0,16.49,16.59,16.49,16.54,92700.0
2009-09-02 09:50:00,16.54,16.58,16.48,16.51,93300.0,16.54,16.58,16.48,16.51,93300.0
2009-09-02 10:00:00,16.5,16.53,16.47,16.5,105900.0,16.5,16.53,16.47,16.5,105900.0
2009-09-02 10:10:00,16.5,16.53,16.43,16.47,77400.0,16.5,16.53,16.43,16.47,77400.0
2009-09-02 10:20:00,16.47,16.49,16.41,16.41,55800.0,16.47,16.49,16.41,16.41,55800.0
2009-09-02 10:30:00,16.41,16.45,16.36,16.44,54300.0,16.41,16.45,16.36,16.44,54300.0
2009-09-02 10:40:00,16.44,16.49,16.43,16.46,64500.0,16.44,16.49,16.43,16.46,64500.0
2009-09-02 10:50:00,16.46,16.48,16.44,16.46,42000.0,16.46,16.48,16.44,16.46,42000.0
2009-09-02 11:00:00,16.46,16.48,16.42,16.43,66300.0,16.46,16.48,16.42,16.43,66300.0
2009-09-02 11:10:00,16.43,16.45,16.43,16.43,44700.0,16.43,16.45,16.43,16.43,44700.0
2009-09-02 11:20:00,16.43,16.45,16.43,16.44,36000.0,16.43,16.45,16.43,16.44,36000.0
2009-09-02 11:30:00,16.44,16.45,16.42,16.43,49500.0,16.44,16.45,16.42,16.43,49500.0
2009-09-02 11:40:00,16.43,16.44,16.41,16.41,34200.0,16.43,16.44,16.41,16.41,34200.0
2009-09-02 11:50:00,16.41,16.45,16.41,16.43,33000.0,16.41,16.45,16.41,16.43,33000.0
2009-09-02 12:00:00,16.44,16.44,16.4,16.4,23400.0,16.44,16.44,16.4,16.4,23400.0
2009-09-02 12:10:00,16.4,16.42,16.38,16.39,27300.0,16.4,16.42,16.38,16.39,27300.0
2009-09-02 12:20:00,16.39,16.44,16.39,16.42,19500.0,16.39,16.44,16.39,16.42,19500.0
2009-09-02 12:30:00,16.42,16.44,16.41,16.43,54600.0,16.42,16.44,16.41,16.43,54600.0
2009-09-02 12:40:00,16.43,16.47,16.43,16.47,42900.0,16.43,16.47,16.43,16.47,42900.0
2009-09-02 12:50:00,16.47,16.47,16.45,16.47,19200.0,16.47,16.47,16.45,16.47,19200.0
2009-09-02 13:00:00,16.47,16.47,16.44,16.44,22200.0,16.47,16.47,16.44,16.44,22200.0
2009-09-02 13:10:00,16.44,16.47,16.44,16.45,27900.0,16.44,16.47,16.44,16.45,27900.0
2009-09-02 13:20:00,16.45,16.45,16.44,16.44,33000.0,16.45,16.45,16.44,16.44,33000.0
2009-09-02 13:30:00,16.44,16.45,16.43,16.43,32100.0,16.44,16.45,16.43,16.43,32100.0
2009-09-02 13:40:00,16.43,16.43,16.41,16.42,24600.0,16.43,16.43,16.41,16.42,24600.0
2009-09-02 13:50:00,16.42,16.45,16.41,16.44,33000.0,16.42,16.45,16.41,16.44,33000.0
2009-09-02 14:00:00,16.44,16.48,16.44,16.47,55800.0,16.44,16.48,16.44,16.47,55800.0
2009-09-02 14:10:00,16.46,16.47,16.43,16.44,39000.0,16.46,16.47,16.43,16.44,39000.0
2009-09-02 14:20:00,16.44,16.46,16.44,16.46,24300.0,16.44,16.46,16.44,16.46,24300.0
2009-09-02 14:30:00,16.46,16.49,16.46,16.46,31200.0,16.46,16.49,16.46,16.46,31200.0
2009-09-02 14:40:00,16.46,16.48,16.44,16.45,60600.0,16.46,16.48,16.44,16.45,60600.0
2009-09-02 14:50:00,16.45,16.47,16.45,16.45,34500.0,16.45,16.47,16.45,16.45,34500.0
2009-09-02 15:00:00,16.45,16.48,16.45,16.47,41400.0,16.45,16.48,16.45,16.47,41400.0
2009-09-02 15:10:00,16.47,16.52,16.47,16.51,63900.0,16.47,16.52,16.47,16.51,63900.0
2009-09-02 15:20:00,16.51,16.51,16.47,16.47,63300.0,16.51,16.51,16.47,16.47,63300.0
2009-09-02 15:30:00,16.47,16.52,16.47,16.51,58800.0,16.47,16.52,16.47,16.51,58800.0
2009-09-02 15:40:00,16.51,16.51,16.48,16.49,96300.0,16.51,16.51,16.48,16.49,96300.0
2009-09-02 15:50:00,16.49,16.5,16.45,16.45,335400.0,16.49,16.5,16.45,16.45,335400.0
2009-09-03 09:30:00,16.29,16.41,16.01,16.06,492000.0,16.29,16.41,16.01,16.06,492000.0
2009-09-03 09:40:00,16.05,16.19,16.03,16.19,465000.0,16.05,16.19,16.03,16.19,465000.0
2009-09-03 09:50:00,16.19,16.27,16.18,16.25,319200.0,16.19,16.27,16.18,16.25,319200.0
2009-09-03 10:00:00,16.24,16.28,16.12,16.2,249000.0,16.24,16.28,16.12,16.2,249000.0
2009-09-03 10:10:00,16.2,16.42,16.2,16.38,480600.0,16.2,16.42,16.2,16.38,480600.0
2009-09-03 10:20:00,16.38,16.44,16.36,16.42,112200.0,16.38,16.44,16.36,16.42,112200.0
2009-09-03 10:30:00,16.41,16.41,16.34,16.34,59400.0,16.41,16.41,16.34,16.34,59400.0
2009-09-03 10:40:00,16.34,16.34,16.3,16.31,118800.0,16.34,16.34,16.3,16.31,118800.0
2009-09-03 10:50:00,16.3,16.31,16.25,16.25,76200.0,16.3,16.31,16.25,16.25,76200.0
2009-09-03 11:00:00,16.26,16.32,16.25,16.32,62100.0,16.26,16.32,16.25,16.32,62100.0
2009-09-03 11:10:00,16.33,16.34,16.27,16.29,106200.0,16.33,16.34,16.27,16.29,106200.0
2009-09-03 11:20:00,16.29,16.33,16.29,16.31,37500.0,16.29,16.33,16.29,16.31,37500.0
2009-09-03 11:30:00,16.31,16.32,16.28,16.29,39900.0,16.31,16.32,16.28,16.29,39900.0
2009-09-03 11:40:00,16.29,16.33,16.29,16.32,48900.0,16.29,16.33,16.29,16.32,48900.0
2009-09-03 11:50:00,16.32,16.33,16.3,16.32,42300.0,16.32,16.33,16.3,16.32,42300.0
2009-09-03 12:00:00,16.32,16.33,16.31,16.32,54300.0,16.32,16.33,16.31,16.32,54300.0
2009-09-03 12:10:00,16.32,16.39,16.32,16.39,161100.0,16.32,16.39,16.32,16.39,161100.0
2009-09-03 12:20:00,16.39,16.39,16.38,16.39,28500.0,16.39,16.39,16.38,16.39,28500.0
2009-09-03 12:30:00,16.39,16.39,16.36,16.36,31500.0,16.39,16.39,16.36,16.36,31500.0
2009-09-03 12:40:00,16.36,16.36,16.33,16.34,20100.0,16.36,16.36,16.33,16.34,20100.0
2009-09-03 12:50:00,16.34,16.34,16.32,16.33,46500.0,16.34,16.34,16.32,16.33,46500.0
2009-09-03 13:00:00,16.33,16.35,16.32,16.33,40200.0,16.33,16.35,16.32,16.33,40200.0
2009-09-03 13:10:00,16.33,16.34,16.31,16.31,38100.0,16.33,16.34,16.31,16.31,38100.0
2009-09-03 13:20:00,16.31,16.33,16.31,16.33,78000.0,16.31,16.33,16.31,16.33,78000.0
2009-09-03 13:30:00,16.33,16.36,16.33,16.36,45000.0,16.33,16.36,16.33,16.36,45000.0
2009-09-03 13:40:00,16.36,16.36,16.35,16.35,21300.0,16.36,16.36,16.35,16.35,21300.0
2009-09-03 13:50:00,16.35,16.35,16.33,16.34,39900.0,16.35,16.35,16.33,16.34,39900.0
2009-09-03 14:00:00,16.33,16.35,16.31,16.32,144000.0,16.33,16.35,16.31,16.32,144000.0
2009-09-03 14:10:00,16.32,16.32,16.31,16.31,46200.0,16.32,16.32,16.31,16.31,46200.0
2009-09-03 14:20:00,16.31,16.32,16.3,16.32,54300.0,16.31,16.32,16.3,16.32,54300.0
2009-09-03 14:30:00,16.32,16.32,16.31,16.32,25200.0,16.32,16.32,16.31,16.32,25200.0
2009-09-03 14:40:00,16.31,16.32,16.3,16.32,73500.0,16.31,16.32,16.3,16.32,73500.0
2009-09-03 14:50:00,16.32,16.35,16.32,16.34,39000.0,16.32,16.35,16.32,16.34,39000.0
2009-09-03 15:00:00,16.34,16.35,16.33,16.34,63000.0,16.34,16.35,16.33,16.34,63000.0
2009-09-03 15:10:00,16.34,16.35,16.32,16.32,102900.0,16.34,16.35,16.32,16.32,102900.0
2009-09-03 15:20:00,16.32,16.4,16.32,16.4,213900.0,16.32,16.4,16.32,16.4,213900.0
2009-09-03 15:30:00,16.39,16.42,16.38,16.41,97200.0,16.39,16.42,16.38,16.41,97200.0
2009-09-03 15:40:00,16.41,16.45,16.4,16.44,149700.0,16.41,16.45,16.4,16.44,149700.0
2009-09-03 15:50:00,16.43,16.45,16.42,16.45,238200.0,16.43,16.45,16.42,16.45,238200.0
2009-09-04 09:30:00,16.41,16.46,16.23,16.26,39000.0,16.41,16.46,16.23,16.26,39000.0
2009-09-04 09:40:00,16.29,16.41,16.29,16.37,55800.0,16.29,16.41,16.29,16.37,55800.0
2009-09-04 09:50:00,16.37,16.38,16.3,16.3,139800.0,16.37,16.38,16.3,16.3,139800.0
2009-09-04 10:00:00,16.29,16.39,16.27,16.34,107700.0,16.29,16.39,16.27,16.34,107700.0
2009-09-04 10:10:00,16.34,16.38,16.31,16.38,64200.0,16.34,16.38,16.31,16.38,64200.0
2009-09-04 10:20:00,16.37,16.4,16.35,16.37,114000.0,16.37,16.4,16.35,16.37,114000.0
2009-09-04 10:30:00,16.37,16.37,16.33,16.34,181800.0,16.37,16.37,16.33,16.34,181800.0
2009-09-04 10:40:00,16.35,16.39,16.33,16.34,142800.0,16.35,16.39,16.33,16.34,142800.0
2009-09-04 10:50:00,16.34,16.34,16.33,16.34,80700.0,16.34,16.34,16.33,16.34,80700.0
2009-09-04 11:00:00,16.34,16.34,16.33,16.33,70200.0,16.34,16.34,16.33,16.33,70200.0
2009-09-04 11:10:00,16.33,16.34,16.3,16.3,46800.0,16.33,16.34,16.3,16.3,46800.0
2009-09-04 11:20:00,16.3,16.33,16.3,16.32,38700.0,16.3,16.33,16.3,16.32,38700.0
2009-09-04 11:30:00,16.31,16.35,16.31,16.32,81600.0,16.31,16.35,16.31,16.32,81600.0
2009-09-04 11:40:00,16.32,16.34,16.31,16.32,25200.0,16.32,16.34,16.31,16.32,25200.0
2009-09-04 11:50:00,16.33,16.36,16.31,16.36,78900.0,16.33,16.36,16.31,16.36,78900.0
2009-09-04 12:00:00,16.36,16.41,16.33,16.4,111000.0,16.36,16.41,16.33,16.4,111000.0
2009-09-04 12:10:00,16.4,16.41,16.35,16.36,69600.0,16.4,16.41,16.35,16.36,69600.0
2009-09-04 12:20:00,16.36,16.39,16.34,16.38,116700.0,16.36,16.39,16.34,16.38,116700.0
2009-09-04 12:30:00,16.38,16.39,16.33,16.34,115800.0,16.38,16.39,16.33,16.34,115800.0
2009-09-04 12:40:00,16.34,16.34,16.33,16.33,92100.0,16.34,16.34,16.33,16.33,92100.0
2009-09-04 12:50:00,16.34,16.35,16.33,16.34,42000.0,16.34,16.35,16.33,16.34,42000.0
2009-09-04 13:00:00,16.34,16.35,16.33,16.34,31800.0,16.34,16.35,16.33,16.34,31800.0
2009-09-04 13:10:00,16.34,16.36,16.33,16.34,70200.0,16.34,16.36,16.33,16.34,70200.0
2009-09-04 13:20:00,16.35,16.37,16.33,16.35,102300.0,16.35,16.37,16.33,16.35,102300.0
2009-09-04 13:30:00,16.34,16.35,16.34,16.34,40200.0,16.34,16.35,16.34,16.34,40200.0
2009-09-04 13:40:00,16.34,16.34,16.3,16.33,84000.0,16.34,16.34,16.3,16.33,84000.0
2009-09-04 13:50:00,16.33,16.33,16.29,16.29,68100.0,16.33,16.33,16.29,16.29,68100.0
2009-09-04 14:00:00,16.29,16.3,16.27,16.27,72900.0,16.29,16.3,16.27,16.27,72900.0
2009-09-04 14:10:00,16.27,16.29,16.25,16.25,86700.0,16.27,16.29,16.25,16.25,86700.0
2009-09-04 14:20:00,16.25,16.3,16.25,16.27,40500.0,16.25,16.3,16.25,16.27,40500.0
2009-09-04 14:30:00,16.27,16.27,16.27,16.27,48600.0,16.27,16.27,16.27,16.27,48600.0
2009-09-04 14:40:00,16.27,16.29,16.27,16.29,115200.0,16.27,16.29,16.27,16.29,115200.0
2009-09-04 14:50:00,16.29,16.33,16.28,16.33,118800.0,16.29,16.33,16.28,16.33,118800.0
2009-09-04 15:00:00,16.33,16.35,16.3,16.3,91500.0,16.33,16.35,16.3,16.3,91500.0
2009-09-04 15:10:00,16.29,16.34,16.29,16.33,46500.0,16.29,16.34,16.29,16.33,46500.0
2009-09-04 15:20:00,16.33,16.36,16.33,16.35,60000.0,16.33,16.36,16.33,16.35,60000.0
2009-09-04 15:30:00,16.35,16.36,16.35,16.35,44700.0,16.35,16.36,16.35,16.35,44700.0
2009-09-04 15:40:00,16.35,16.37,16.34,16.37,91800.0,16.35,16.37,16.34,16.37,91800.0
2009-09-04 15:50:00,16.37,16.4,16.37,16.39,125100.0,16.37,16.4,16.37,16.39,125100.0
2009-09-08 09:30:00,16.42,16.47,16.24,16.38,254100.0,16.42,16.47,16.24,16.38,254100.0
2009-09-08 09:40:00,16.39,16.4,16.3,16.35,198000.0,16.39,16.4,16.3,16.35,198000.0
2009-09-08 09:50:00,16.36,16.42,16.34,16.4,177000.0,16.36,16.42,16.34,16.4,177000.0
2009-09-08 10:00:00,16.4,16.57,16.39,16.51,171900.0,16.4,16.57,16.39,16.51,171900.0
2009-09-08 10:10:00,16.5,16.51,16.48,16.49,69000.0,16.5,16.51,16.48,16.49,69000.0
2009-09-08 10:20:00,16.49,16.52,16.47,16.49,68700.0,16.49,16.52,16.47,16.49,68700.0
2009-09-08 10:30:00,16.5,16.51,16.5,16.51,41700.0,16.5,16.51,16.5,16.51,41700.0
2009-09-08 10:40:00,16.5,16.51,16.46,16.47,48900.0,16.5,16.51,16.46,16.47,48900.0
2009-09-08 10:50:00,16.48,16.48,16.41,16.41,144000.0,16.48,16.48,16.41,16.41,144000.0
2009-09-08 11:00:00,16.4,16.41,16.36,16.37,30300.0,16.4,16.41,16.36,16.37,30300.0
2009-09-08 11:10:00,16.37,16.41,16.37,16.41,25800.0,16.37,16.41,16.37,16.41,25800.0
2009-09-08 11:20:00,16.41,16.43,16.37,16.37,26100.0,16.41,16.43,16.37,16.37,26100.0
2009-09-08 11:30:00,16.37,16.37,16.3,16.34,49800.0,16.37,16.37,16.3,16.34,49800.0
2009-09-08 11:40:00,16.34,16.4,16.31,16.31,55200.0,16.34,16.4,16.31,16.31,55200.0
2009-09-08 11:50:00,16.32,16.34,16.3,16.34,43500.0,16.32,16.34,16.3,16.34,43500.0
2009-09-08 12:00:00,16.34,16.35,16.3,16.3,78000.0,16.34,16.35,16.3,16.3,78000.0
2009-09-08 12:10:00,16.3,16.32,16.3,16.32,19800.0,16.3,16.32,16.3,16.32,19800.0
2009-09-08 12:20:00,16.31,16.32,16.28,16.28,54600.0,16.31,16.32,16.28,16.28,54600.0
2009-09-08 12:30:00,16.29,16.29,16.28,16.28,25200.0,16.29,16.29,16.28,16.28,25200.0
2009-09-08 12:40:00,16.28,16.3,16.27,16.29,37200.0,16.28,16.3,16.27,16.29,37200.0
2009-09-08 12:50:00,16.29,16.29,16.28,16.29,54000.0,16.29,16.29,16.28,16.29,54000.0
2009-09-08 13:00:00,16.29,16.29,16.29,16.29,11700.0,16.29,16.29,16.29,16.29,11700.0
2009-09-08 13:10:00,16.29,16.32,16.28,16.32,28500.0,16.29,16.32,16.28,16.32,28500.0
2009-09-08 13:20:00,16.32,16.32,16.3,16.3,34800.0,16.32,16.32,16.3,16.3,34800.0
2009-09-08 13:30:00,16.3,16.32,16.3,16.32,18000.0,16.3,16.32,16.3,16.32,18000.0
2009-09-08 13:40:00,16.32,16.34,16.32,16.33,28200.0,16.32,16.34,16.32,16.33,28200.0
2009-09-08 13:50:00,16.33,16.34,16.31,16.31,63000.0,16.33,16.34,16.31,16.31,63000.0
2009-09-08 14:00:00,16.32,16.37,16.31,16.37,107100.0,16.32,16.37,16.31,16.37,107100.0
2009-09-08 14:10:00,16.37,16.38,16.35,16.36,26400.0,16.37,16.38,16.35,16.36,26400.0
2009-09-08 14:20:00,16.36,16.36,16.3,16.31,73200.0,16.36,16.36,16.3,16.31,73200.0
2009-09-08 14:30:00,16.32,16.32,16.3,16.32,75300.0,16.32,16.32,16.3,16.32,75300.0
2009-09-08 14:40:00,16.32,16.32,16.3,16.32,42300.0,16.32,16.32,16.3,16.32,42300.0
2009-09-08 14:50:00,16.32,16.34,16.31,16.33,81900.0,16.32,16.34,16.31,16.33,81900.0
2009-09-08 15:00:00,16.33,16.33,16.3,16.31,57300.0,16.33,16.33,16.3,16.31,57300.0
2009-09-08 15:10:00,16.3,16.33,16.29,16.31,57900.0,16.3,16.33,16.29,16.31,57900.0
2009-09-08 15:20:00,16.31,16.33,16.31,16.31,75300.0,16.31,16.33,16.31,16.31,75300.0
2009-09-08 15:30:00,16.31,16.31,16.28,16.29,122400.0,16.31,16.31,16.28,16.29,122400.0
2009-09-08 15:40:00,16.29,16.29,16.27,16.28,180000.0,16.29,16.29,16.27,16.28,180000.0
2009-09-08 15:50:00,16.28,16.43,16.28,16.34,308400.0,16.28,16.43,16.28,16.34,308400.0
2009-09-09 09:30:00,16.43,16.46,16.35,16.37,133800.0,16.43,16.46,16.35,16.37,133800.0
2009-09-09 09:40:00,16.38,16.52,16.36,16.49,102600.0,16.38,16.52,16.36,16.49,102600.0
2009-09-09 09:50:00,16.48,16.53,16.4,16.4,91800.0,16.48,16.53,16.4,16.4,91800.0
2009-09-09 10:00:00,16.39,16.42,16.36,16.38,109500.0,16.39,16.42,16.36,16.38,109500.0
2009-09-09 10:10:00,16.38,16.44,16.34,16.41,78600.0,16.38,16.44,16.34,16.41,78600.0
2009-09-09 10:20:00,16.42,16.42,16.35,16.35,83700.0,16.42,16.42,16.35,16.35,83700.0
2009-09-09 10:30:00,16.35,16.36,16.32,16.35,91500.0,16.35,16.36,16.32,16.35,91500.0
2009-09-09 10:40:00,16.35,16.39,16.35,16.37,220200.0,16.35,16.39,16.35,16.37,220200.0
2009-09-09 10:50:00,16.38,16.39,16.36,16.36,69600.0,16.38,16.39,16.36,16.36,69600.0
2009-09-09 11:00:00,16.36,16.37,16.35,16.37,123300.0,16.36,16.37,16.35,16.37,123300.0
2009-09-09 11:10:00,16.37,16.4,16.37,16.39,36000.0,16.37,16.4,16.37,16.39,36000.0
2009-09-09 11:20:00,16.39,16.4,16.37,16.38,105300.0,16.39,16.4,16.37,16.38,105300.0
2009-09-09 11:30:00,16.39,16.43,16.38,16.43,49200.0,16.39,16.43,16.38,16.43,49200.0
2009-09-09 11:40:00,16.43,16.43,16.39,16.4,61500.0,16.43,16.43,16.39,16.4,61500.0
2009-09-09 11:50:00,16.4,16.4,16.36,16.37,33600.0,16.4,16.4,16.36,16.37,33600.0
2009-09-09 12:00:00,16.36,16.37,16.35,16.35,48000.0,16.36,16.37,16.35,16.35,48000.0
2009-09-09 12:10:00,16.34,16.36,16.33,16.34,120900.0,16.34,16.36,16.33,16.34,120900.0
2009-09-09 12:20:00,16.34,16.35,16.32,16.35,90900.0,16.34,16.35,16.32,16.35,90900.0
2009-09-09 12:30:00,16.35,16.38,16.35,16.37,45300.0,16.35,16.38,16.35,16.37,45300.0
2009-09-09 12:40:00,16.36,16.37,16.36,16.37,24000.0,16.36,16.37,16.36,16.37,24000.0
2009-09-09 12:50:00,16.37,16.4,16.37,16.4,85800.0,16.37,16.4,16.37,16.4,85800.0
2009-09-09 13:00:00,16.4,16.41,16.38,16.39,74700.0,16.4,16.41,16.38,16.39,74700.0
2009-09-09 13:10:00,16.39,16.4,16.38,16.38,50400.0,16.39,16.4,16.38,16.38,50400.0
2009-09-09 13:20:00,16.39,16.39,16.34,16.35,51300.0,16.39,16.39,16.34,16.35,51300.0
2009-09-09 13:30:00,16.35,16.37,16.34,16.34,253200.0,16.35,16.37,16.34,16.34,253200.0
2009-09-09 13:40:00,16.34,16.36,16.33,16.36,50100.0,16.34,16.36,16.33,16.36,50100.0
2009-09-09 13:50:00,16.36,16.37,16.34,16.34,24300.0,16.36,16.37,16.34,16.34,24300.0
2009-09-09 14:00:00,16.34,16.37,16.33,16.33,39900.0,16.34,16.37,16.33,16.33,39900.0
2009-09-09 14:10:00,16.33,16.35,16.3,16.32,56700.0,16.33,16.35,16.3,16.32,56700.0
2009-09-09 14:20:00,16.32,16.34,16.3,16.32,42000.0,16.32,16.34,16.3,16.32,42000.0
2009-09-09 14:30:00,16.33,16.36,16.32,16.34,78600.0,16.33,16.36,16.32,16.34,78600.0
2009-09-09 14:40:00,16.34,16.35,16.31,16.32,97800.0,16.34,16.35,16.31,16.32,97800.0
2009-09-09 14:50:00,16.32,16.32,16.29,16.31,45900.0,16.32,16.32,16.29,16.31,45900.0
2009-09-09 15:00:00,16.31,16.33,16.31,16.33,37200.0,16.31,16.33,16.31,16.33,37200.0
2009-09-09 15:10:00,16.33,16.36,16.33,16.34,36900.0,16.33,16.36,16.33,16.34,36900.0
2009-09-09 15:20:00,16.34,16.37,16.34,16.35,24000.0,16.34,16.37,16.34,16.35,24000.0
2009-09-09 15:30:00,16.35,16.37,16.33,16.37,43500.0,16.35,16.37,16.33,16.37,43500.0
2009-09-09 15:40:00,16.36,16.39,16.36,16.39,65400.0,16.36,16.39,16.36,16.39,65400.0
2009-09-09 15:50:00,16.39,16.41,16.38,16.39,185400.0,16.39,16.41,16.38,16.39,185400.0
2009-09-10 09:30:00,16.27,16.56,16.27,16.45,163500.0,16.27,16.56,16.27,16.45,163500.0
2009-09-10 09:40:00,16.44,16.48,16.4,16.46,91800.0,16.44,16.48,16.4,16.46,91800.0
2009-09-10 09:50:00,16.47,16.56,16.45,16.53,199200.0,16.47,16.56,16.45,16.53,199200.0
2009-09-10 10:00:00,16.53,16.6,16.53,16.58,225000.0,16.53,16.6,16.53,16.58,225000.0
2009-09-10 10:10:00,16.59,16.63,16.55,16.55,105300.0,16.59,16.63,16.55,16.55,105300.0
2009-09-10 10:20:00,16.56,16.61,16.55,16.61,75600.0,16.56,16.61,16.55,16.61,75600.0
2009-09-10 10:30:00,16.61,16.66,16.6,16.65,111600.0,16.61,16.66,16.6,16.65,111600.0
2009-09-10 10:40:00,16.65,16.66,16.63,16.64,226800.0,16.65,16.66,16.63,16.64,226800.0
2009-09-10 10:50:00,16.64,16.64,16.53,16.54,147300.0,16.64,16.64,16.53,16.54,147300.0
2009-09-10 11:00:00,16.55,16.6,16.54,16.6,64800.0,16.55,16.6,16.54,16.6,64800.0
2009-09-10 11:10:00,16.6,16.6,16.55,16.55,67800.0,16.6,16.6,16.55,16.55,67800.0
2009-09-10 11:20:00,16.56,16.57,16.53,16.55,33900.0,16.56,16.57,16.53,16.55,33900.0
2009-09-10 11:30:00,16.54,16.54,16.53,16.54,140700.0,16.54,16.54,16.53,16.54,140700.0
2009-09-10 11:40:00,16.54,16.55,16.52,16.53,109500.0,16.54,16.55,16.52,16.53,109500.0
2009-09-10 11:50:00,16.53,16.53,16.52,16.53,64800.0,16.53,16.53,16.52,16.53,64800.0
2009-09-10 12:00:00,16.54,16.57,16.54,16.55,121200.0,16.54,16.57,16.54,16.55,121200.0
2009-09-10 12:10:00,16.56,16.56,16.55,16.56,82800.0,16.56,16.56,16.55,16.56,82800.0
2009-09-10 12:20:00,16.56,16.58,16.56,16.58,84300.0,16.56,16.58,16.56,16.58,84300.0
2009-09-10 12:30:00,16.58,16.61,16.58,16.6,135900.0,16.58,16.61,16.58,16.6,135900.0
2009-09-10 12:40:00,16.6,16.62,16.59,16.6,70500.0,16.6,16.62,16.59,16.6,70500.0
2009-09-10 12:50:00,16.6,16.61,16.59,16.6,81600.0,16.6,16.61,16.59,16.6,81600.0
2009-09-10 13:00:00,16.6,16.62,16.59,16.6,105600.0,16.6,16.62,16.59,16.6,105600.0
2009-09-10 13:10:00,16.6,16.62,16.6,16.6,55800.0,16.6,16.62,16.6,16.6,55800.0
2009-09-10 13:20:00,16.6,16.61,16.58,16.6,177900.0,16.6,16.61,16.58,16.6,177900.0
2009-09-10 13:30:00,16.6,16.6,16.59,16.6,80700.0,16.6,16.6,16.59,16.6,80700.0
2009-09-10 13:40:00,16.6,16.61,16.58,16.61,77400.0,16.6,16.61,16.58,16.61,77400.0
2009-09-10 13:50:00,16.61,16.63,16.61,16.63,36300.0,16.61,16.63,16.61,16.63,36300.0
2009-09-10 14:00:00,16.63,16.63,16.62,16.63,70500.0,16.63,16.63,16.62,16.63,70500.0
2009-09-10 14:10:00,16.63,16.65,16.63,16.65,140400.0,16.63,16.65,16.63,16.65,140400.0
2009-09-10 14:20:00,16.65,16.66,16.64,16.66,90600.0,16.65,16.66,16.64,16.66,90600.0
2009-09-10 14:30:00,16.66,16.66,16.65,16.66,96300.0,16.66,16.66,16.65,16.66,96300.0
2009-09-10 14:40:00,16.66,16.69,16.65,16.69,160200.0,16.66,16.69,16.65,16.69,160200.0
2009-09-10 14:50:00,16.69,16.7,16.66,16.67,81900.0,16.69,16.7,16.66,16.67,81900.0
2009-09-10 15:00:00,16.67,16.68,16.65,16.67,92100.0,16.67,16.68,16.65,16.67,92100.0
2009-09-10 15:10:00,16.67,16.71,16.67,16.7,102600.0,16.67,16.71,16.67,16.7,102600.0
2009-09-10 15:20:00,16.7,16.75,16.69,16.75,186300.0,16.7,16.75,16.69,16.75,186300.0
2009-09-10 15:30:00,16.74,16.75,16.72,16.73,98400.0,16.74,16.75,16.72,16.73,98400.0
2009-09-10 15:40:00,16.73,16.75,16.72,16.73,210300.0,16.73,16.75,16.72,16.73,210300.0
2009-09-10 15:50:00,16.74,16.8,16.73,16.76,673500.0,16.74,16.8,16.73,16.76,673500.0
2009-09-11 09:30:00,16.71,16.76,16.62,16.64,91200.0,16.71,16.76,16.62,16.64,91200.0
2009-09-11 09:40:00,16.64,16.64,16.52,16.57,167700.0,16.64,16.64,16.52,16.57,167700.0
2009-09-11 09:50:00,16.57,16.64,16.52,16.63,170700.0,16.57,16.64,16.52,16.63,170700.0
2009-09-11 10:00:00,16.61,16.65,16.54,16.58,98700.0,16.61,16.65,16.54,16.58,98700.0
2009-09-11 10:10:00,16.57,16.58,16.46,16.49,138600.0,16.57,16.58,16.46,16.49,138600.0
2009-09-11 10:20:00,16.49,16.53,16.44,16.46,117900.0,16.49,16.53,16.44,16.46,117900.0
2009-09-11 10:30:00,16.45,16.48,16.41,16.42,73800.0,16.45,16.48,16.41,16.42,73800.0
2009-09-11 10:40:00,16.42,16.45,16.4,16.44,101400.0,16.42,16.45,16.4,16.44,101400.0
2009-09-11 10:50:00,16.44,16.44,16.41,16.41,61500.0,16.44,16.44,16.41,16.41,61500.0
2009-09-11 11:00:00,16.41,16.42,16.4,16.41,37800.0,16.41,16.42,16.4,16.41,37800.0
2009-09-11 11:10:00,16.41,16.42,16.36,16.37,38100.0,16.41,16.42,16.36,16.37,38100.0
2009-09-11 11:20:00,16.37,16.37,16.34,16.35,31200.0,16.37,16.37,16.34,16.35,31200.0
2009-09-11 11:30:00,16.35,16.36,16.3,16.31,56400.0,16.35,16.36,16.3,16.31,56400.0
2009-09-11 11:40:00,16.31,16.33,16.29,16.33,50400.0,16.31,16.33,16.29,16.33,50400.0
2009-09-11 11:50:00,16.33,16.33,16.31,16.32,52500.0,16.33,16.33,16.31,16.32,52500.0
2009-09-11 12:00:00,16.32,16.34,16.32,16.33,23400.0,16.32,16.34,16.32,16.33,23400.0
2009-09-11 12:10:00,16.33,16.33,16.29,16.29,43800.0,16.33,16.33,16.29,16.29,43800.0
2009-09-11 12:20:00,16.28,16.29,16.23,16.27,71100.0,16.28,16.29,16.23,16.27,71100.0
2009-09-11 12:30:00,16.27,16.27,16.22,16.23,93300.0,16.27,16.27,16.22,16.23,93300.0
2009-09-11 12:40:00,16.23,16.27,16.22,16.24,104100.0,16.23,16.27,16.22,16.24,104100.0
2009-09-11 12:50:00,16.23,16.34,16.23,16.33,147600.0,16.23,16.34,16.23,16.33,147600.0
2009-09-11 13:00:00,16.33,16.33,16.31,16.32,16800.0,16.33,16.33,16.31,16.32,16800.0
2009-09-11 13:10:00,16.32,16.36,16.31,16.34,43500.0,16.32,16.36,16.31,16.34,43500.0
2009-09-11 13:20:00,16.34,16.34,16.32,16.33,15900.0,16.34,16.34,16.32,16.33,15900.0
2009-09-11 13:30:00,16.33,16.34,16.31,16.32,39900.0,16.33,16.34,16.31,16.32,39900.0
2009-09-11 13:40:00,16.33,16.34,16.31,16.32,42300.0,16.33,16.34,16.31,16.32,42300.0
2009-09-11 13:50:00,16.32,16.35,16.32,16.33,48600.0,16.32,16.35,16.32,16.33,48600.0
2009-09-11 14:00:00,16.32,16.35,16.32,16.34,58200.0,16.32,16.35,16.32,16.34,58200.0
2009-09-11 14:10:00,16.34,16.35,16.32,16.33,36600.0,16.34,16.35,16.32,16.33,36600.0
2009-09-11 14:20:00,16.34,16.38,16.33,16.34,27600.0,16.34,16.38,16.33,16.34,27600.0
2009-09-11 14:30:00,16.34,16.35,16.31,16.31,52500.0,16.34,16.35,16.31,16.31,52500.0
2009-09-11 14:40:00,16.31,16.33,16.3,16.33,88800.0,16.31,16.33,16.3,16.33,88800.0
2009-09-11 14:50:00,16.33,16.35,16.33,16.34,65700.0,16.33,16.35,16.33,16.34,65700.0
2009-09-11 15:00:00,16.34,16.34,16.32,16.32,59400.0,16.34,16.34,16.32,16.32,59400.0
2009-09-11 15:10:00,16.32,16.33,16.3,16.32,49500.0,16.32,16.33,16.3,16.32,49500.0
2009-09-11 15:20:00,16.32,16.34,16.3,16.3,107400.0,16.32,16.34,16.3,16.3,107400.0
2009-09-11 15:30:00,16.3,16.34,16.28,16.34,217200.0,16.3,16.34,16.28,16.34,217200.0
2009-09-11 15:40:00,16.34,16.39,16.33,16.39,230700.0,16.34,16.39,16.33,16.39,230700.0
2009-09-11 15:50:00,16.39,16.39,16.33,16.35,211200.0,16.39,16.39,16.33,16.35,211200.0
2009-09-14 09:30:00,16.3,16.3,16.17,16.25,173700.0,16.3,16.3,16.17,16.25,173700.0
2009-09-14 09:40:00,16.25,16.34,16.25,16.28,96900.0,16.25,16.34,16.25,16.28,96900.0
2009-09-14 09:50:00,16.28,16.37,16.28,16.35,82500.0,16.28,16.37,16.28,16.35,82500.0
2009-09-14 10:00:00,16.35,16.38,16.31,16.33,75000.0,16.35,16.38,16.31,16.33,75000.0
2009-09-14 10:10:00,16.33,16.36,16.3,16.34,97500.0,16.33,16.36,16.3,16.34,97500.0
2009-09-14 10:20:00,16.32,16.35,16.31,16.31,78300.0,16.32,16.35,16.31,16.31,78300.0
2009-09-14 10:30:00,16.31,16.35,16.3,16.35,45900.0,16.31,16.35,16.3,16.35,45900.0
2009-09-14 10:40:00,16.35,16.41,16.34,16.4,44700.0,16.35,16.41,16.34,16.4,44700.0
2009-09-14 10:50:00,16.39,16.4,16.36,16.36,21600.0,16.39,16.4,16.36,16.36,21600.0
2009-09-14 11:00:00,16.35,16.4,16.35,16.38,32700.0,16.35,16.4,16.35,16.38,32700.0
2009-09-14 11:10:00,16.39,16.41,16.37,16.41,21000.0,16.39,16.41,16.37,16.41,21000.0
2009-09-14 11:20:00,16.4,16.41,16.38,16.39,35700.0,16.4,16.41,16.38,16.39,35700.0
2009-09-14 11:30:00,16.4,16.4,16.38,16.38,16500.0,16.4,16.4,16.38,16.38,16500.0
2009-09-14 11:40:00,16.38,16.39,16.35,16.35,22200.0,16.38,16.39,16.35,16.35,22200.0
2009-09-14 11:50:00,16.34,16.35,16.33,16.33,12300.0,16.34,16.35,16.33,16.33,12300.0
2009-09-14 12:00:00,16.33,16.34,16.33,16.34,9000.0,16.33,16.34,16.33,16.34,9000.0
2009-09-14 12:10:00,16.34,16.35,16.32,16.34,18300.0,16.34,16.35,16.32,16.34,18300.0
2009-09-14 12:20:00,16.35,16.38,16.34,16.37,25200.0,16.35,16.38,16.34,16.37,25200.0
2009-09-14 12:30:00,16.37,16.37,16.34,16.34,7500.0,16.37,16.37,16.34,16.34,7500.0
2009-09-14 12:40:00,16.34,16.35,16.32,16.32,9900.0,16.34,16.35,16.32,16.32,9900.0
2009-09-14 12:50:00,16.32,16.34,16.31,16.34,12300.0,16.32,16.34,16.31,16.34,12300.0
2009-09-14 13:00:00,16.34,16.34,16.32,16.32,25200.0,16.34,16.34,16.32,16.32,25200.0
2009-09-14 13:10:00,16.32,16.32,16.32,16.32,13500.0,16.32,16.32,16.32,16.32,13500.0
2009-09-14 13:20:00,16.32,16.33,16.32,16.33,15000.0,16.32,16.33,16.32,16.33,15000.0
2009-09-14 13:30:00,16.33,16.34,16.33,16.34,19800.0,16.33,16.34,16.33,16.34,19800.0
2009-09-14 13:40:00,16.34,16.37,16.34,16.35,91500.0,16.34,16.37,16.34,16.35,91500.0
2009-09-14 13:50:00,16.35,16.4,16.35,16.4,70500.0,16.35,16.4,16.35,16.4,70500.0
2009-09-14 14:00:00,16.39,16.39,16.39,16.39,12000.0,16.39,16.39,16.39,16.39,12000.0
2009-09-14 14:10:00,16.39,16.39,16.38,16.38,18600.0,16.39,16.39,16.38,16.38,18600.0
2009-09-14 14:20:00,16.39,16.43,16.38,16.43,57600.0,16.39,16.43,16.38,16.43,57600.0
2009-09-14 14:30:00,16.44,16.45,16.41,16.42,26100.0,16.44,16.45,16.41,16.42,26100.0
2009-09-14 14:40:00,16.42,16.42,16.4,16.42,17700.0,16.42,16.42,16.4,16.42,17700.0
2009-09-14 14:50:00,16.42,16.43,16.39,16.41,34800.0,16.42,16.43,16.39,16.41,34800.0
2009-09-14 15:00:00,16.42,16.42,16.4,16.42,45000.0,16.42,16.42,16.4,16.42,45000.0
2009-09-14 15:10:00,16.42,16.42,16.41,16.41,36300.0,16.42,16.42,16.41,16.41,36300.0
2009-09-14 15:20:00,16.41,16.41,16.38,16.38,38400.0,16.41,16.41,16.38,16.38,38400.0
2009-09-14 15:30:00,16.39,16.44,16.38,16.43,136200.0,16.39,16.44,16.38,16.43,136200.0
2009-09-14 15:40:00,16.43,16.45,16.43,16.43,120900.0,16.43,16.45,16.43,16.43,120900.0
2009-09-14 15:50:00,16.43,16.46,16.43,16.44,194100.0,16.43,16.46,16.43,16.44,194100.0
2009-09-15 09:30:00,16.43,16.56,16.43,16.52,45300.0,16.43,16.56,16.43,16.52,45300.0
2009-09-15 09:40:00,16.5,16.52,16.45,16.5,97500.0,16.5,16.52,16.45,16.5,97500.0
2009-09-15 09:50:00,16.5,16.5,16.41,16.45,100500.0,16.5,16.5,16.41,16.45,100500.0
2009-09-15 10:00:00,16.44,16.45,16.3,16.33,184200.0,16.44,16.45,16.3,16.33,184200.0
2009-09-15 10:10:00,16.34,16.35,16.25,16.25,132600.0,16.34,16.35,16.25,16.25,132600.0
2009-09-15 10:20:00,16.24,16.35,16.23,16.35,172800.0,16.24,16.35,16.23,16.35,172800.0
2009-09-15 10:30:00,16.34,16.35,16.3,16.3,179100.0,16.34,16.35,16.3,16.3,179100.0
2009-09-15 10:40:00,16.29,16.37,16.28,16.37,153600.0,16.29,16.37,16.28,16.37,153600.0
2009-09-15 10:50:00,16.37,16.39,16.31,16.34,31200.0,16.37,16.39,16.31,16.34,31200.0
2009-09-15 11:00:00,16.34,16.35,16.3,16.33,40200.0,16.34,16.35,16.3,16.33,40200.0
2009-09-15 11:10:00,16.33,16.33,16.28,16.32,26100.0,16.33,16.33,16.28,16.32,26100.0
2009-09-15 11:20:00,16.32,16.32,16.27,16.29,31800.0,16.32,16.32,16.27,16.29,31800.0
2009-09-15 11:30:00,16.28,16.28,16.25,16.25,46200.0,16.28,16.28,16.25,16.25,46200.0
2009-09-15 11:40:00,16.25,16.28,16.25,16.27,24300.0,16.25,16.28,16.25,16.27,24300.0
2009-09-15 11:50:00,16.26,16.28,16.26,16.26,22500.0,16.26,16.28,16.26,16.26,22500.0
2009-09-15 12:00:00,16.26,16.26,16.24,16.25,18000.0,16.26,16.26,16.24,16.25,18000.0
2009-09-15 12:10:00,16.24,16.24,16.23,16.24,42300.0,16.24,16.24,16.23,16.24,42300.0
2009-09-15 12:20:00,16.23,16.24,16.23,16.23,18300.0,16.23,16.24,16.23,16.23,18300.0
2009-09-15 12:30:00,16.23,16.25,16.2,16.23,128400.0,16.23,16.25,16.2,16.23,128400.0
2009-09-15 12:40:00,16.23,16.24,16.21,16.21,48300.0,16.23,16.24,16.21,16.21,48300.0
2009-09-15 12:50:00,16.2,16.21,16.18,16.2,39900.0,16.2,16.21,16.18,16.2,39900.0
2009-09-15 13:00:00,16.2,16.22,16.2,16.22,30300.0,16.2,16.22,16.2,16.22,30300.0
2009-09-15 13:10:00,16.22,16.26,16.22,16.25,23400.0,16.22,16.26,16.22,16.25,23400.0
2009-09-15 13:20:00,16.25,16.28,16.25,16.27,15900.0,16.25,16.28,16.25,16.27,15900.0
2009-09-15 13:30:00,16.27,16.27,16.25,16.26,14700.0,16.27,16.27,16.25,16.26,14700.0
2009-09-15 13:40:00,16.26,16.26,16.24,16.25,9600.0,16.26,16.26,16.24,16.25,9600.0
2009-09-15 13:50:00,16.25,16.26,16.25,16.25,17100.0,16.25,16.26,16.25,16.25,17100.0
2009-09-15 14:00:00,16.25,16.27,16.25,16.25,20700.0,16.25,16.27,16.25,16.25,20700.0
2009-09-15 14:10:00,16.25,16.26,16.23,16.25,23100.0,16.25,16.26,16.23,16.25,23100.0
2009-09-15 14:20:00,16.25,16.3,16.25,16.29,19500.0,16.25,16.3,16.25,16.29,19500.0
2009-09-15 14:30:00,16.29,16.3,16.24,16.25,57300.0,16.29,16.3,16.24,16.25,57300.0
2009-09-15 14:40:00,16.25,16.25,16.21,16.23,29100.0,16.25,16.25,16.21,16.23,29100.0
2009-09-15 14:50:00,16.23,16.25,16.22,16.24,26400.0,16.23,16.25,16.22,16.24,26400.0
2009-09-15 15:00:00,16.24,16.24,16.23,16.24,33600.0,16.24,16.24,16.23,16.24,33600.0
2009-09-15 15:10:00,16.24,16.26,16.24,16.24,36600.0,16.24,16.26,16.24,16.24,36600.0
2009-09-15 15:20:00,16.25,16.27,16.24,16.25,47700.0,16.25,16.27,16.24,16.25,47700.0
2009-09-15 15:30:00,16.25,16.25,16.23,16.24,66300.0,16.25,16.25,16.23,16.24,66300.0
2009-09-15 15:40:00,16.24,16.24,16.21,16.21,158100.0,16.24,16.24,16.21,16.21,158100.0
2009-09-15 15:50:00,16.21,16.27,16.21,16.25,252300.0,16.21,16.27,16.21,16.25,252300.0
2009-09-16 09:30:00,16.26,16.31,16.18,16.21,89100.0,16.26,16.31,16.18,16.21,89100.0
2009-09-16 09:40:00,16.19,16.22,16.12,16.16,132600.0,16.19,16.22,16.12,16.16,132600.0
2009-09-16 09:50:00,16.15,16.15,16.07,16.07,111600.0,16.15,16.15,16.07,16.07,111600.0
2009-09-16 10:00:00,16.07,16.08,16.03,16.03,125400.0,16.07,16.08,16.03,16.03,125400.0
2009-09-16 10:10:00,16.03,16.03,15.97,15.98,312300.0,16.03,16.03,15.97,15.98,312300.0
2009-09-16 10:20:00,15.98,16.03,15.96,16.0,93300.0,15.98,16.03,15.96,16.0,93300.0
2009-09-16 10:30:00,16.02,16.04,15.99,16.0,73800.0,16.02,16.04,15.99,16.0,73800.0
2009-09-16 10:40:00,16.0,16.04,15.99,16.04,52800.0,16.0,16.04,15.99,16.04,52800.0
2009-09-16 10:50:00,16.04,16.04,16.01,16.02,28500.0,16.04,16.04,16.01,16.02,28500.0
2009-09-16 11:00:00,16.01,16.05,16.0,16.0,52800.0,16.01,16.05,16.0,16.0,52800.0
2009-09-16 11:10:00,16.01,16.03,15.99,16.01,55200.0,16.01,16.03,15.99,16.01,55200.0
2009-09-16 11:20:00,16.01,16.04,16.0,16.03,86100.0,16.01,16.04,16.0,16.03,86100.0
2009-09-16 11:30:00,16.02,16.04,16.01,16.03,62400.0,16.02,16.04,16.01,16.03,62400.0
2009-09-16 11:40:00,16.03,16.05,16.02,16.03,118200.0,16.03,16.05,16.02,16.03,118200.0
2009-09-16 11:50:00,16.03,16.03,16.01,16.03,49500.0,16.03,16.03,16.01,16.03,49500.0
2009-09-16 12:00:00,16.03,16.05,16.02,16.04,58500.0,16.03,16.05,16.02,16.04,58500.0
2009-09-16 12:10:00,16.04,16.04,16.01,16.04,200100.0,16.04,16.04,16.01,16.04,200100.0
2009-09-16 12:20:00,16.03,16.04,16.01,16.02,77700.0,16.03,16.04,16.01,16.02,77700.0
2009-09-16 12:30:00,16.02,16.04,16.0,16.01,99300.0,16.02,16.04,16.0,16.01,99300.0
2009-09-16 12:40:00,16.01,16.03,16.0,16.01,135600.0,16.01,16.03,16.0,16.01,135600.0
2009-09-16 12:50:00,16.01,16.01,15.95,15.98,679500.0,16.01,16.01,15.95,15.98,679500.0
2009-09-16 13:00:00,15.98,16.0,15.97,15.97,55800.0,15.98,16.0,15.97,15.97,55800.0
2009-09-16 13:10:00,15.98,16.01,15.97,16.0,35400.0,15.98,16.01,15.97,16.0,35400.0
2009-09-16 13:20:00,16.0,16.02,15.99,16.0,61500.0,16.0,16.02,15.99,16.0,61500.0
2009-09-16 13:30:00,16.0,16.02,15.99,16.02,39900.0,16.0,16.02,15.99,16.02,39900.0
2009-09-16 13:40:00,16.01,16.02,16.01,16.01,222900.0,16.01,16.02,16.01,16.01,222900.0
2009-09-16 13:50:00,16.01,16.01,16.0,16.0,92400.0,16.01,16.01,16.0,16.0,92400.0
2009-09-16 14:00:00,16.01,16.02,15.99,16.01,58500.0,16.01,16.02,15.99,16.01,58500.0
2009-09-16 14:10:00,16.0,16.02,15.99,15.99,76800.0,16.0,16.02,15.99,15.99,76800.0
2009-09-16 14:20:00,15.99,16.02,15.99,16.01,55500.0,15.99,16.02,15.99,16.01,55500.0
2009-09-16 14:30:00,16.01,16.02,15.97,15.99,83400.0,16.01,16.02,15.97,15.99,83400.0
2009-09-16 14:40:00,15.99,15.99,15.95,15.99,49500.0,15.99,15.99,15.95,15.99,49500.0
2009-09-16 14:50:00,15.99,16.01,15.98,16.0,60600.0,15.99,16.01,15.98,16.0,60600.0
2009-09-16 15:00:00,15.99,16.0,15.97,15.97,88800.0,15.99,16.0,15.97,15.97,88800.0
2009-09-16 15:10:00,15.98,15.99,15.96,15.96,90600.0,15.98,15.99,15.96,15.96,90600.0
2009-09-16 15:20:00,15.96,15.97,15.95,15.96,114900.0,15.96,15.97,15.95,15.96,114900.0
2009-09-16 15:30:00,15.95,15.96,15.92,15.92,170100.0,15.95,15.96,15.92,15.92,170100.0
2009-09-16 15:40:00,15.93,15.94,15.91,15.91,252300.0,15.93,15.94,15.91,15.91,252300.0
2009-09-16 15:50:00,15.92,15.96,15.91,15.94,423900.0,15.92,15.96,15.91,15.94,423900.0
2009-09-17 09:30:00,15.91,16.1,15.91,15.95,113400.0,15.91,16.1,15.91,15.95,113400.0
2009-09-17 09:40:00,15.95,15.99,15.93,15.95,193800.0,15.95,15.99,15.93,15.95,193800.0
2009-09-17 09:50:00,15.96,15.98,15.94,15.95,187500.0,15.96,15.98,15.94,15.95,187500.0
2009-09-17 10:00:00,15.95,15.97,15.93,15.96,162900.0,15.95,15.97,15.93,15.96,162900.0
2009-09-17 10:10:00,15.97,15.98,15.95,15.96,102600.0,15.97,15.98,15.95,15.96,102600.0
2009-09-17 10:20:00,15.96,15.96,15.86,15.86,95400.0,15.96,15.96,15.86,15.86,95400.0
2009-09-17 10:30:00,15.86,16.0,15.86,15.98,64800.0,15.86,16.0,15.86,15.98,64800.0
2009-09-17 10:40:00,15.97,15.98,15.96,15.96,110100.0,15.97,15.98,15.96,15.96,110100.0
2009-09-17 10:50:00,15.96,15.98,15.92,15.93,117900.0,15.96,15.98,15.92,15.93,117900.0
2009-09-17 11:00:00,15.93,15.95,15.9,15.9,81300.0,15.93,15.95,15.9,15.9,81300.0
2009-09-17 11:10:00,15.9,15.93,15.9,15.93,39600.0,15.9,15.93,15.9,15.93,39600.0
2009-09-17 11:20:00,15.93,15.98,15.92,15.95,73800.0,15.93,15.98,15.92,15.95,73800.0
2009-09-17 11:30:00,15.96,15.97,15.94,15.95,92100.0,15.96,15.97,15.94,15.95,92100.0
2009-09-17 11:40:00,15.94,15.97,15.94,15.97,84300.0,15.94,15.97,15.94,15.97,84300.0
2009-09-17 11:50:00,15.96,15.96,15.84,15.89,306000.0,15.96,15.96,15.84,15.89,306000.0
2009-09-17 12:00:00,15.89,15.92,15.89,15.92,58200.0,15.89,15.92,15.89,15.92,58200.0
2009-09-17 12:10:00,15.92,15.96,15.91,15.91,187200.0,15.92,15.96,15.91,15.91,187200.0
2009-09-17 12:20:00,15.91,15.93,15.88,15.93,89400.0,15.91,15.93,15.88,15.93,89400.0
2009-09-17 12:30:00,15.93,15.93,15.88,15.88,222600.0,15.93,15.93,15.88,15.88,222600.0
2009-09-17 12:40:00,15.88,15.91,15.88,15.91,59400.0,15.88,15.91,15.88,15.91,59400.0
2009-09-17 12:50:00,15.92,15.93,15.91,15.92,56100.0,15.92,15.93,15.91,15.92,56100.0
2009-09-17 13:00:00,15.92,15.92,15.9,15.92,64200.0,15.92,15.92,15.9,15.92,64200.0
2009-09-17 13:10:00,15.92,15.92,15.89,15.92,49500.0,15.92,15.92,15.89,15.92,49500.0
2009-09-17 13:20:00,15.91,15.92,15.88,15.9,74700.0,15.91,15.92,15.88,15.9,74700.0
2009-09-17 13:30:00,15.9,15.9,15.88,15.9,54300.0,15.9,15.9,15.88,15.9,54300.0
2009-09-17 13:40:00,15.9,15.93,15.88,15.91,66900.0,15.9,15.93,15.88,15.91,66900.0
2009-09-17 13:50:00,15.91,15.92,15.91,15.91,22200.0,15.91,15.92,15.91,15.91,22200.0
2009-09-17 14:00:00,15.91,15.92,15.91,15.92,75900.0,15.91,15.92,15.91,15.92,75900.0
2009-09-17 14:10:00,15.92,15.93,15.91,15.91,97200.0,15.92,15.93,15.91,15.91,97200.0
2009-09-17 14:20:00,15.91,15.93,15.91,15.92,188400.0,15.91,15.93,15.91,15.92,188400.0
2009-09-17 14:30:00,15.92,15.93,15.9,15.92,97800.0,15.92,15.93,15.9,15.92,97800.0
2009-09-17 14:40:00,15.92,15.93,15.91,15.93,47400.0,15.92,15.93,15.91,15.93,47400.0
2009-09-17 14:50:00,15.93,15.97,15.93,15.97,101700.0,15.93,15.97,15.93,15.97,101700.0
2009-09-17 15:00:00,15.97,16.0,15.96,15.98,139200.0,15.97,16.0,15.96,15.98,139200.0
2009-09-17 15:10:00,15.98,16.0,15.96,15.97,78300.0,15.98,16.0,15.96,15.97,78300.0
2009-09-17 15:20:00,15.98,16.04,15.98,16.01,100800.0,15.98,16.04,15.98,16.01,100800.0
2009-09-17 15:30:00,16.02,16.02,15.98,16.01,153600.0,16.02,16.02,15.98,16.01,153600.0
2009-09-17 15:40:00,16.0,16.03,15.98,16.01,227400.0,16.0,16.03,15.98,16.01,227400.0
2009-09-17 15:50:00,16.01,16.07,16.01,16.02,548400.0,16.01,16.07,16.01,16.02,548400.0
2009-09-18 09:30:00,16.02,16.05,15.95,16.0,330900.0,16.02,16.05,15.95,16.0,330900.0
2009-09-18 09:40:00,15.99,15.99,15.93,15.94,128100.0,15.99,15.99,15.93,15.94,128100.0
2009-09-18 09:50:00,15.94,15.95,15.85,15.89,194400.0,15.94,15.95,15.85,15.89,194400.0
2009-09-18 10:00:00,15.89,15.91,15.89,15.9,75300.0,15.89,15.91,15.89,15.9,75300.0
2009-09-18 10:10:00,15.91,16.0,15.9,16.0,75000.0,15.91,16.0,15.9,16.0,75000.0
2009-09-18 10:20:00,16.0,16.02,15.98,15.99,45300.0,16.0,16.02,15.98,15.99,45300.0
2009-09-18 10:30:00,15.99,16.02,15.97,15.98,24900.0,15.99,16.02,15.97,15.98,24900.0
2009-09-18 10:40:00,15.99,16.02,15.99,16.02,74100.0,15.99,16.02,15.99,16.02,74100.0
2009-09-18 10:50:00,16.02,16.02,16.0,16.0,32400.0,16.02,16.02,16.0,16.0,32400.0
2009-09-18 11:00:00,16.0,16.01,15.98,15.99,37200.0,16.0,16.01,15.98,15.99,37200.0
2009-09-18 11:10:00,15.99,15.99,15.93,15.93,127800.0,15.99,15.99,15.93,15.93,127800.0
2009-09-18 11:20:00,15.93,15.94,15.91,15.92,78900.0,15.93,15.94,15.91,15.92,78900.0
2009-09-18 11:30:00,15.92,16.0,15.92,16.0,77100.0,15.92,16.0,15.92,16.0,77100.0
2009-09-18 11:40:00,16.0,16.03,15.99,16.02,116400.0,16.0,16.03,15.99,16.02,116400.0
2009-09-18 11:50:00,16.02,16.03,16.0,16.0,46800.0,16.02,16.03,16.0,16.0,46800.0
2009-09-18 12:00:00,16.0,16.0,16.0,16.0,23400.0,16.0,16.0,16.0,16.0,23400.0
2009-09-18 12:10:00,16.0,16.02,16.0,16.0,36600.0,16.0,16.02,16.0,16.0,36600.0
2009-09-18 12:20:00,16.0,16.06,16.0,16.06,106800.0,16.0,16.06,16.0,16.06,106800.0
2009-09-18 12:30:00,16.06,16.07,16.03,16.03,87300.0,16.06,16.07,16.03,16.03,87300.0
2009-09-18 12:40:00,16.03,16.03,16.02,16.02,21600.0,16.03,16.03,16.02,16.02,21600.0
2009-09-18 12:50:00,16.02,16.04,16.02,16.03,57600.0,16.02,16.04,16.02,16.03,57600.0
2009-09-18 13:00:00,16.03,16.04,16.02,16.03,69000.0,16.03,16.04,16.02,16.03,69000.0
2009-09-18 13:10:00,16.03,16.04,16.03,16.03,96000.0,16.03,16.04,16.03,16.03,96000.0
2009-09-18 13:20:00,16.03,16.04,16.03,16.04,29400.0,16.03,16.04,16.03,16.04,29400.0
2009-09-18 13:30:00,16.04,16.06,16.04,16.05,39300.0,16.04,16.06,16.04,16.05,39300.0
2009-09-18 13:40:00,16.05,16.06,16.04,16.06,40200.0,16.05,16.06,16.04,16.06,40200.0
2009-09-18 13:50:00,16.05,16.06,16.03,16.04,62700.0,16.05,16.06,16.03,16.04,62700.0
2009-09-18 14:00:00,16.04,16.06,16.04,16.06,32100.0,16.04,16.06,16.04,16.06,32100.0
2009-09-18 14:10:00,16.06,16.1,16.06,16.1,98100.0,16.06,16.1,16.06,16.1,98100.0
2009-09-18 14:20:00,16.09,16.12,16.08,16.1,68100.0,16.09,16.12,16.08,16.1,68100.0
2009-09-18 14:30:00,16.09,16.1,16.07,16.09,54900.0,16.09,16.1,16.07,16.09,54900.0
2009-09-18 14:40:00,16.09,16.11,16.08,16.1,37800.0,16.09,16.11,16.08,16.1,37800.0
2009-09-18 14:50:00,16.1,16.11,16.09,16.09,54300.0,16.1,16.11,16.09,16.09,54300.0
2009-09-18 15:00:00,16.08,16.1,16.07,16.09,89100.0,16.08,16.1,16.07,16.09,89100.0
2009-09-18 15:10:00,16.09,16.09,16.07,16.08,29700.0,16.09,16.09,16.07,16.08,29700.0
2009-09-18 15:20:00,16.09,16.09,16.08,16.08,45900.0,16.09,16.09,16.08,16.08,45900.0
2009-09-18 15:30:00,16.09,16.1,16.08,16.08,116100.0,16.09,16.1,16.08,16.08,116100.0
2009-09-18 15:40:00,16.08,16.09,16.07,16.09,148800.0,16.08,16.09,16.07,16.09,148800.0
2009-09-18 15:50:00,16.09,16.17,16.08,16.1,1040100.0,16.09,16.17,16.08,16.1,1040100.0
2009-09-21 09:30:00,16.33,16.64,16.28,16.6,638400.0,16.33,16.64,16.28,16.6,638400.0
2009-09-21 09:40:00,16.59,16.77,16.59,16.75,623400.0,16.59,16.77,16.59,16.75,623400.0
2009-09-21 09:50:00,16.74,16.76,16.62,16.7,293400.0,16.74,16.76,16.62,16.7,293400.0
2009-09-21 10:00:00,16.69,16.73,16.64,16.73,295500.0,16.69,16.73,16.64,16.73,295500.0
2009-09-21 10:10:00,16.72,16.75,16.68,16.73,203700.0,16.72,16.75,16.68,16.73,203700.0
2009-09-21 10:20:00,16.73,16.73,16.7,16.73,256800.0,16.73,16.73,16.7,16.73,256800.0
2009-09-21 10:30:00,16.73,16.85,16.71,16.85,471300.0,16.73,16.85,16.71,16.85,471300.0
2009-09-21 10:40:00,16.85,16.85,16.8,16.84,208200.0,16.85,16.85,16.8,16.84,208200.0
2009-09-21 10:50:00,16.85,16.9,16.84,16.87,188700.0,16.85,16.9,16.84,16.87,188700.0
2009-09-21 11:00:00,16.87,16.9,16.83,16.88,116700.0,16.87,16.9,16.83,16.88,116700.0
2009-09-21 11:10:00,16.88,16.97,16.88,16.96,122400.0,16.88,16.97,16.88,16.96,122400.0
2009-09-21 11:20:00,16.96,16.99,16.94,16.97,122100.0,16.96,16.99,16.94,16.97,122100.0
2009-09-21 11:30:00,16.97,17.0,16.96,16.97,137700.0,16.97,17.0,16.96,16.97,137700.0
2009-09-21 11:40:00,16.97,16.98,16.93,16.95,93900.0,16.97,16.98,16.93,16.95,93900.0
2009-09-21 11:50:00,16.95,16.97,16.93,16.93,67500.0,16.95,16.97,16.93,16.93,67500.0
2009-09-21 12:00:00,16.94,16.99,16.93,16.99,60300.0,16.94,16.99,16.93,16.99,60300.0
2009-09-21 12:10:00,16.98,17.0,16.95,16.96,63600.0,16.98,17.0,16.95,16.96,63600.0
2009-09-21 12:20:00,16.96,17.02,16.96,16.97,166200.0,16.96,17.02,16.96,16.97,166200.0
2009-09-21 12:30:00,16.97,16.97,16.93,16.95,155100.0,16.97,16.97,16.93,16.95,155100.0
2009-09-21 12:40:00,16.96,16.99,16.96,16.99,38400.0,16.96,16.99,16.96,16.99,38400.0
2009-09-21 12:50:00,16.98,16.98,16.94,16.95,69300.0,16.98,16.98,16.94,16.95,69300.0
2009-09-21 13:00:00,16.95,16.95,16.89,16.89,150300.0,16.95,16.95,16.89,16.89,150300.0
2009-09-21 13:10:00,16.89,16.92,16.88,16.92,98100.0,16.89,16.92,16.88,16.92,98100.0
2009-09-21 13:20:00,16.92,16.93,16.91,16.92,113700.0,16.92,16.93,16.91,16.92,113700.0
2009-09-21 13:30:00,16.93,16.93,16.91,16.92,140400.0,16.93,16.93,16.91,16.92,140400.0
2009-09-21 13:40:00,16.91,16.95,16.91,16.95,46500.0,16.91,16.95,16.91,16.95,46500.0
2009-09-21 13:50:00,16.95,16.96,16.92,16.93,83100.0,16.95,16.96,16.92,16.93,83100.0
2009-09-21 14:00:00,16.94,16.94,16.9,16.9,62100.0,16.94,16.94,16.9,16.9,62100.0
2009-09-21 14:10:00,16.9,16.9,16.86,16.86,120600.0,16.9,16.9,16.86,16.86,120600.0
2009-09-21 14:20:00,16.87,16.89,16.86,16.87,326400.0,16.87,16.89,16.86,16.87,326400.0
2009-09-21 14:30:00,16.87,16.88,16.86,16.87,77400.0,16.87,16.88,16.86,16.87,77400.0
2009-09-21 14:40:00,16.87,16.92,16.87,16.92,88200.0,16.87,16.92,16.87,16.92,88200.0
2009-09-21 14:50:00,16.92,16.93,16.88,16.88,156900.0,16.92,16.93,16.88,16.88,156900.0
2009-09-21 15:00:00,16.89,16.9,16.88,16.88,149100.0,16.89,16.9,16.88,16.88,149100.0
2009-09-21 15:10:00,16.88,16.88,16.85,16.88,161100.0,16.88,16.88,16.85,16.88,161100.0
2009-09-21 15:20:00,16.88,16.9,16.88,16.9,293400.0,16.88,16.9,16.88,16.9,293400.0
2009-09-21 15:30:00,16.9,16.97,16.9,16.97,317700.0,16.9,16.97,16.9,16.97,317700.0
2009-09-21 15:40:00,16.97,17.01,16.95,16.97,378000.0,16.97,17.01,16.95,16.97,378000.0
2009-09-21 15:50:00,16.97,16.98,16.9,16.91,671100.0,16.97,16.98,16.9,16.91,671100.0
2009-09-22 09:30:00,16.94,17.11,16.8,16.87,276300.0,16.94,17.11,16.8,16.87,276300.0
2009-09-22 09:40:00,16.88,16.89,16.77,16.78,119700.0,16.88,16.89,16.77,16.78,119700.0
2009-09-22 09:50:00,16.77,16.83,16.75,16.82,113700.0,16.77,16.83,16.75,16.82,113700.0
2009-09-22 10:00:00,16.81,16.83,16.77,16.81,179700.0,16.81,16.83,16.77,16.81,179700.0
2009-09-22 10:10:00,16.82,16.82,16.77,16.78,167100.0,16.82,16.82,16.77,16.78,167100.0
2009-09-22 10:20:00,16.78,16.8,16.75,16.77,131100.0,16.78,16.8,16.75,16.77,131100.0
2009-09-22 10:30:00,16.77,16.78,16.7,16.7,84300.0,16.77,16.78,16.7,16.7,84300.0
2009-09-22 10:40:00,16.71,16.8,16.71,16.77,74700.0,16.71,16.8,16.71,16.77,74700.0
2009-09-22 10:50:00,16.76,16.8,16.76,16.8,65400.0,16.76,16.8,16.76,16.8,65400.0
2009-09-22 11:00:00,16.79,16.86,16.79,16.86,90000.0,16.79,16.86,16.79,16.86,90000.0
2009-09-22 11:10:00,16.85,16.86,16.81,16.85,98400.0,16.85,16.86,16.81,16.85,98400.0
2009-09-22 11:20:00,16.86,16.87,16.83,16.83,57000.0,16.86,16.87,16.83,16.83,57000.0
2009-09-22 11:30:00,16.83,16.83,16.8,16.81,78600.0,16.83,16.83,16.8,16.81,78600.0
2009-09-22 11:40:00,16.81,16.84,16.8,16.82,122100.0,16.81,16.84,16.8,16.82,122100.0
2009-09-22 11:50:00,16.83,16.85,16.82,16.84,209400.0,16.83,16.85,16.82,16.84,209400.0
2009-09-22 12:00:00,16.84,16.87,16.84,16.87,324600.0,16.84,16.87,16.84,16.87,324600.0
2009-09-22 12:10:00,16.87,16.89,16.86,16.86,41400.0,16.87,16.89,16.86,16.86,41400.0
2009-09-22 12:20:00,16.86,16.86,16.77,16.77,66000.0,16.86,16.86,16.77,16.77,66000.0
2009-09-22 12:30:00,16.77,16.78,16.73,16.73,112500.0,16.77,16.78,16.73,16.73,112500.0
2009-09-22 12:40:00,16.73,16.76,16.71,16.71,112800.0,16.73,16.76,16.71,16.71,112800.0
2009-09-22 12:50:00,16.72,16.73,16.72,16.73,51900.0,16.72,16.73,16.72,16.73,51900.0
2009-09-22 13:00:00,16.73,16.78,16.73,16.77,87900.0,16.73,16.78,16.73,16.77,87900.0
2009-09-22 13:10:00,16.77,16.78,16.73,16.74,80700.0,16.77,16.78,16.73,16.74,80700.0
2009-09-22 13:20:00,16.74,16.74,16.69,16.72,62100.0,16.74,16.74,16.69,16.72,62100.0
2009-09-22 13:30:00,16.72,16.74,16.7,16.71,80400.0,16.72,16.74,16.7,16.71,80400.0
2009-09-22 13:40:00,16.71,16.75,16.7,16.74,58800.0,16.71,16.75,16.7,16.74,58800.0
2009-09-22 13:50:00,16.74,16.76,16.74,16.74,60600.0,16.74,16.76,16.74,16.74,60600.0
2009-09-22 14:00:00,16.74,16.77,16.74,16.76,126000.0,16.74,16.77,16.74,16.76,126000.0
2009-09-22 14:10:00,16.75,16.77,16.75,16.76,96000.0,16.75,16.77,16.75,16.76,96000.0
2009-09-22 14:20:00,16.77,16.79,16.76,16.77,126600.0,16.77,16.79,16.76,16.77,126600.0
2009-09-22 14:30:00,16.77,16.79,16.77,16.78,84900.0,16.77,16.79,16.77,16.78,84900.0
2009-09-22 14:40:00,16.78,16.8,16.76,16.77,62700.0,16.78,16.8,16.76,16.77,62700.0
2009-09-22 14:50:00,16.77,16.8,16.77,16.79,64800.0,16.77,16.8,16.77,16.79,64800.0
2009-09-22 15:00:00,16.78,16.79,16.77,16.78,96300.0,16.78,16.79,16.77,16.78,96300.0
2009-09-22 15:10:00,16.78,16.8,16.77,16.78,100800.0,16.78,16.8,16.77,16.78,100800.0
2009-09-22 15:20:00,16.78,16.8,16.77,16.78,87000.0,16.78,16.8,16.77,16.78,87000.0
2009-09-22 15:30:00,16.78,16.78,16.76,16.76,150000.0,16.78,16.78,16.76,16.76,150000.0
2009-09-22 15:40:00,16.76,16.77,16.75,16.76,257400.0,16.76,16.77,16.75,16.76,257400.0
2009-09-22 15:50:00,16.76,16.76,16.73,16.74,377400.0,16.76,16.76,16.73,16.74,377400.0
2009-09-23 09:30:00,16.8,16.81,16.63,16.66,132600.0,16.8,16.81,16.63,16.66,132600.0
2009-09-23 09:40:00,16.67,16.72,16.64,16.69,196200.0,16.67,16.72,16.64,16.69,196200.0
2009-09-23 09:50:00,16.69,16.69,16.56,16.57,326700.0,16.69,16.69,16.56,16.57,326700.0
2009-09-23 10:00:00,16.57,16.59,16.54,16.57,123900.0,16.57,16.59,16.54,16.57,123900.0
2009-09-23 10:10:00,16.58,16.67,16.57,16.66,112800.0,16.58,16.67,16.57,16.66,112800.0
2009-09-23 10:20:00,16.66,16.69,16.63,16.68,128700.0,16.66,16.69,16.63,16.68,128700.0
2009-09-23 10:30:00,16.67,16.69,16.63,16.69,273000.0,16.67,16.69,16.63,16.69,273000.0
2009-09-23 10:40:00,16.7,16.7,16.62,16.65,95100.0,16.7,16.7,16.62,16.65,95100.0
2009-09-23 10:50:00,16.66,16.66,16.64,16.66,65400.0,16.66,16.66,16.64,16.66,65400.0
2009-09-23 11:00:00,16.66,16.69,16.66,16.69,93000.0,16.66,16.69,16.66,16.69,93000.0
2009-09-23 11:10:00,16.68,16.71,16.68,16.69,44100.0,16.68,16.71,16.68,16.69,44100.0
2009-09-23 11:20:00,16.69,16.71,16.68,16.68,44700.0,16.69,16.71,16.68,16.68,44700.0
2009-09-23 11:30:00,16.69,16.73,16.68,16.73,106800.0,16.69,16.73,16.68,16.73,106800.0
2009-09-23 11:40:00,16.73,16.76,16.7,16.7,187500.0,16.73,16.76,16.7,16.7,187500.0
2009-09-23 11:50:00,16.71,16.71,16.69,16.7,71100.0,16.71,16.71,16.69,16.7,71100.0
2009-09-23 12:00:00,16.69,16.69,16.65,16.67,110400.0,16.69,16.69,16.65,16.67,110400.0
2009-09-23 12:10:00,16.67,16.68,16.66,16.68,60000.0,16.67,16.68,16.66,16.68,60000.0
2009-09-23 12:20:00,16.68,16.69,16.67,16.68,26400.0,16.68,16.69,16.67,16.68,26400.0
2009-09-23 12:30:00,16.69,16.69,16.67,16.68,43500.0,16.69,16.69,16.67,16.68,43500.0
2009-09-23 12:40:00,16.67,16.7,16.67,16.69,24600.0,16.67,16.7,16.67,16.69,24600.0
2009-09-23 12:50:00,16.69,16.7,16.67,16.68,39300.0,16.69,16.7,16.67,16.68,39300.0
2009-09-23 13:00:00,16.68,16.69,16.67,16.69,40200.0,16.68,16.69,16.67,16.69,40200.0
2009-09-23 13:10:00,16.69,16.69,16.67,16.69,44700.0,16.69,16.69,16.67,16.69,44700.0
2009-09-23 13:20:00,16.69,16.7,16.68,16.68,43500.0,16.69,16.7,16.68,16.68,43500.0
2009-09-23 13:30:00,16.68,16.71,16.68,16.7,58500.0,16.68,16.71,16.68,16.7,58500.0
2009-09-23 13:40:00,16.7,16.71,16.66,16.67,70200.0,16.7,16.71,16.66,16.67,70200.0
2009-09-23 13:50:00,16.67,16.68,16.63,16.63,155400.0,16.67,16.68,16.63,16.63,155400.0
2009-09-23 14:00:00,16.63,16.63,16.55,16.58,189900.0,16.63,16.63,16.55,16.58,189900.0
2009-09-23 14:10:00,16.59,16.67,16.58,16.66,135000.0,16.59,16.67,16.58,16.66,135000.0
2009-09-23 14:20:00,16.66,16.67,16.63,16.67,121200.0,16.66,16.67,16.63,16.67,121200.0
2009-09-23 14:30:00,16.66,16.7,16.66,16.68,74700.0,16.66,16.7,16.66,16.68,74700.0
2009-09-23 14:40:00,16.68,16.68,16.63,16.65,49500.0,16.68,16.68,16.63,16.65,49500.0
2009-09-23 14:50:00,16.65,16.65,16.61,16.62,75600.0,16.65,16.65,16.61,16.62,75600.0
2009-09-23 15:00:00,16.63,16.67,16.63,16.66,70200.0,16.63,16.67,16.63,16.66,70200.0
2009-09-23 15:10:00,16.66,16.67,16.6,16.64,101700.0,16.66,16.67,16.6,16.64,101700.0
2009-09-23 15:20:00,16.63,16.63,16.55,16.55,120600.0,16.63,16.63,16.55,16.55,120600.0
2009-09-23 15:30:00,16.55,16.55,16.5,16.53,277800.0,16.55,16.55,16.5,16.53,277800.0
2009-09-23 15:40:00,16.53,16.55,16.5,16.53,220500.0,16.53,16.55,16.5,16.53,220500.0
2009-09-23 15:50:00,16.52,16.52,16.42,16.44,432600.0,16.52,16.52,16.42,16.44,432600.0
2009-09-24 09:30:00,16.43,16.64,16.43,16.44,152400.0,16.43,16.64,16.43,16.44,152400.0
2009-09-24 09:40:00,16.44,16.46,16.35,16.35,110700.0,16.44,16.46,16.35,16.35,110700.0
2009-09-24 09:50:00,16.35,16.49,16.35,16.49,160800.0,16.35,16.49,16.35,16.49,160800.0
2009-09-24 10:00:00,16.49,16.49,16.39,16.41,186300.0,16.49,16.49,16.39,16.41,186300.0
2009-09-24 10:10:00,16.41,16.42,16.34,16.34,93900.0,16.41,16.42,16.34,16.34,93900.0
2009-09-24 10:20:00,16.34,16.45,16.34,16.38,129000.0,16.34,16.45,16.34,16.38,129000.0
2009-09-24 10:30:00,16.38,16.42,16.36,16.4,113700.0,16.38,16.42,16.36,16.4,113700.0
2009-09-24 10:40:00,16.4,16.43,16.39,16.43,93000.0,16.4,16.43,16.39,16.43,93000.0
2009-09-24 10:50:00,16.43,16.43,16.39,16.4,94500.0,16.43,16.43,16.39,16.4,94500.0
2009-09-24 11:00:00,16.4,16.45,16.38,16.45,120000.0,16.4,16.45,16.38,16.45,120000.0
2009-09-24 11:10:00,16.45,16.46,16.41,16.41,96900.0,16.45,16.46,16.41,16.41,96900.0
2009-09-24 11:20:00,16.41,16.43,16.36,16.37,111600.0,16.41,16.43,16.36,16.37,111600.0
2009-09-24 11:30:00,16.37,16.38,16.35,16.37,102900.0,16.37,16.38,16.35,16.37,102900.0
2009-09-24 11:40:00,16.37,16.39,16.35,16.38,76500.0,16.37,16.39,16.35,16.38,76500.0
2009-09-24 11:50:00,16.38,16.39,16.35,16.39,68100.0,16.38,16.39,16.35,16.39,68100.0
2009-09-24 12:00:00,16.39,16.41,16.38,16.41,48000.0,16.39,16.41,16.38,16.41,48000.0
2009-09-24 12:10:00,16.4,16.4,16.38,16.39,29100.0,16.4,16.4,16.38,16.39,29100.0
2009-09-24 12:20:00,16.39,16.41,16.38,16.39,59700.0,16.39,16.41,16.38,16.39,59700.0
2009-09-24 12:30:00,16.39,16.39,16.36,16.36,43800.0,16.39,16.39,16.36,16.36,43800.0
2009-09-24 12:40:00,16.36,16.36,16.33,16.34,38400.0,16.36,16.36,16.33,16.34,38400.0
2009-09-24 12:50:00,16.35,16.38,16.34,16.36,49500.0,16.35,16.38,16.34,16.36,49500.0
2009-09-24 13:00:00,16.36,16.39,16.35,16.39,40500.0,16.36,16.39,16.35,16.39,40500.0
2009-09-24 13:10:00,16.39,16.41,16.37,16.38,38400.0,16.39,16.41,16.37,16.38,38400.0
2009-09-24 13:20:00,16.37,16.4,16.37,16.4,37200.0,16.37,16.4,16.37,16.4,37200.0
2009-09-24 13:30:00,16.39,16.39,16.37,16.38,50100.0,16.39,16.39,16.37,16.38,50100.0
2009-09-24 13:40:00,16.38,16.38,16.36,16.37,46200.0,16.38,16.38,16.36,16.37,46200.0
2009-09-24 13:50:00,16.36,16.38,16.34,16.38,52500.0,16.36,16.38,16.34,16.38,52500.0
2009-09-24 14:00:00,16.38,16.4,16.37,16.39,38100.0,16.38,16.4,16.37,16.39,38100.0
2009-09-24 14:10:00,16.39,16.39,16.37,16.38,59100.0,16.39,16.39,16.37,16.38,59100.0
2009-09-24 14:20:00,16.38,16.4,16.38,16.39,91500.0,16.38,16.4,16.38,16.39,91500.0
2009-09-24 14:30:00,16.39,16.4,16.39,16.4,52200.0,16.39,16.4,16.39,16.4,52200.0
2009-09-24 14:40:00,16.4,16.42,16.38,16.42,84300.0,16.4,16.42,16.38,16.42,84300.0
2009-09-24 14:50:00,16.42,16.46,16.42,16.44,136800.0,16.42,16.46,16.42,16.44,136800.0
2009-09-24 15:00:00,16.44,16.45,16.41,16.44,79800.0,16.44,16.45,16.41,16.44,79800.0
2009-09-24 15:10:00,16.44,16.45,16.42,16.43,94200.0,16.44,16.45,16.42,16.43,94200.0
2009-09-24 15:20:00,16.43,16.45,16.41,16.44,65400.0,16.43,16.45,16.41,16.44,65400.0
2009-09-24 15:30:00,16.43,16.45,16.38,16.39,96300.0,16.43,16.45,16.38,16.39,96300.0
2009-09-24 15:40:00,16.39,16.45,16.38,16.43,101700.0,16.39,16.45,16.38,16.43,101700.0
2009-09-24 15:50:00,16.44,16.45,16.41,16.44,217200.0,16.44,16.45,16.41,16.44,217200.0
2009-09-25 09:30:00,16.34,16.34,16.22,16.28,162300.0,16.34,16.34,16.22,16.28,162300.0
2009-09-25 09:40:00,16.27,16.29,16.22,16.22,198600.0,16.27,16.29,16.22,16.22,198600.0
2009-09-25 09:50:00,16.23,16.3,16.17,16.17,241200.0,16.23,16.3,16.17,16.17,241200.0
2009-09-25 10:00:00,16.16,16.24,16.13,16.17,242700.0,16.16,16.24,16.13,16.17,242700.0
2009-09-25 10:10:00,16.17,16.21,16.12,16.13,149700.0,16.17,16.21,16.12,16.13,149700.0
2009-09-25 10:20:00,16.12,16.13,16.03,16.03,142200.0,16.12,16.13,16.03,16.03,142200.0
2009-09-25 10:30:00,16.03,16.08,16.03,16.06,94800.0,16.03,16.08,16.03,16.06,94800.0
2009-09-25 10:40:00,16.05,16.08,16.05,16.07,66000.0,16.05,16.08,16.05,16.07,66000.0
2009-09-25 10:50:00,16.07,16.07,16.02,16.04,130500.0,16.07,16.07,16.02,16.04,130500.0
2009-09-25 11:00:00,16.04,16.04,16.02,16.03,133500.0,16.04,16.04,16.02,16.03,133500.0
2009-09-25 11:10:00,16.03,16.04,16.01,16.04,178200.0,16.03,16.04,16.01,16.04,178200.0
2009-09-25 11:20:00,16.05,16.06,16.03,16.04,72300.0,16.05,16.06,16.03,16.04,72300.0
2009-09-25 11:30:00,16.05,16.05,16.0,16.0,83400.0,16.05,16.05,16.0,16.0,83400.0
2009-09-25 11:40:00,16.0,16.02,15.94,15.97,249000.0,16.0,16.02,15.94,15.97,249000.0
2009-09-25 11:50:00,15.97,15.99,15.95,15.96,102900.0,15.97,15.99,15.95,15.96,102900.0
2009-09-25 12:00:00,15.95,16.06,15.95,16.05,147000.0,15.95,16.06,15.95,16.05,147000.0
2009-09-25 12:10:00,16.05,16.06,16.01,16.02,146700.0,16.05,16.06,16.01,16.02,146700.0
2009-09-25 12:20:00,16.01,16.05,16.0,16.04,102300.0,16.01,16.05,16.0,16.04,102300.0
2009-09-25 12:30:00,16.04,16.04,16.01,16.01,62400.0,16.04,16.04,16.01,16.01,62400.0
2009-09-25 12:40:00,16.01,16.02,16.0,16.0,77400.0,16.01,16.02,16.0,16.0,77400.0
2009-09-25 12:50:00,16.0,16.04,16.0,16.02,79500.0,16.0,16.04,16.0,16.02,79500.0
2009-09-25 13:00:00,16.01,16.02,16.0,16.0,99000.0,16.01,16.02,16.0,16.0,99000.0
2009-09-25 13:10:00,16.0,16.05,16.0,16.04,100500.0,16.0,16.05,16.0,16.04,100500.0
2009-09-25 13:20:00,16.04,16.06,16.03,16.05,90900.0,16.04,16.06,16.03,16.05,90900.0
2009-09-25 13:30:00,16.05,16.06,16.02,16.04,104700.0,16.05,16.06,16.02,16.04,104700.0
2009-09-25 13:40:00,16.04,16.07,16.04,16.06,53100.0,16.04,16.07,16.04,16.06,53100.0
2009-09-25 13:50:00,16.07,16.11,16.06,16.1,79800.0,16.07,16.11,16.06,16.1,79800.0
2009-09-25 14:00:00,16.1,16.11,16.07,16.07,93000.0,16.1,16.11,16.07,16.07,93000.0
2009-09-25 14:10:00,16.07,16.08,16.06,16.06,45900.0,16.07,16.08,16.06,16.06,45900.0
2009-09-25 14:20:00,16.06,16.06,16.01,16.02,98700.0,16.06,16.06,16.01,16.02,98700.0
2009-09-25 14:30:00,16.01,16.03,16.0,16.03,134700.0,16.01,16.03,16.0,16.03,134700.0
2009-09-25 14:40:00,16.03,16.03,15.99,16.0,76200.0,16.03,16.03,15.99,16.0,76200.0
2009-09-25 14:50:00,15.99,16.03,15.98,16.03,115500.0,15.99,16.03,15.98,16.03,115500.0
2009-09-25 15:00:00,16.03,16.04,16.0,16.0,233100.0,16.03,16.04,16.0,16.0,233100.0
2009-09-25 15:10:00,16.0,16.0,15.96,15.98,203400.0,16.0,16.0,15.96,15.98,203400.0
2009-09-25 15:20:00,15.98,15.98,15.94,15.94,132000.0,15.98,15.98,15.94,15.94,132000.0
2009-09-25 15:30:00,15.94,15.96,15.93,15.96,343800.0,15.94,15.96,15.93,15.96,343800.0
2009-09-25 15:40:00,15.96,16.01,15.95,16.01,524400.0,15.96,16.01,15.95,16.01,524400.0
2009-09-25 15:50:00,16.02,16.03,15.98,15.99,706500.0,16.02,16.03,15.98,15.99,706500.0
2009-09-28 09:30:00,16.04,16.04,15.92,15.96,108600.0,16.04,16.04,15.92,15.96,108600.0
2009-09-28 09:40:00,15.96,16.01,15.93,16.0,150900.0,15.96,16.01,15.93,16.0,150900.0
2009-09-28 09:50:00,16.0,16.0,15.9,15.97,86400.0,16.0,16.0,15.9,15.97,86400.0
2009-09-28 10:00:00,15.98,16.0,15.94,15.97,123900.0,15.98,16.0,15.94,15.97,123900.0
2009-09-28 10:10:00,15.98,16.01,15.98,16.0,219300.0,15.98,16.01,15.98,16.0,219300.0
2009-09-28 10:20:00,16.0,16.01,15.98,15.98,106800.0,16.0,16.01,15.98,15.98,106800.0
2009-09-28 10:30:00,15.99,16.02,15.96,15.97,108600.0,15.99,16.02,15.96,15.97,108600.0
2009-09-28 10:40:00,15.97,15.99,15.97,15.98,101400.0,15.97,15.99,15.97,15.98,101400.0
2009-09-28 10:50:00,15.98,15.99,15.97,15.97,92100.0,15.98,15.99,15.97,15.97,92100.0
2009-09-28 11:00:00,15.97,15.99,15.97,15.98,151200.0,15.97,15.99,15.97,15.98,151200.0
2009-09-28 11:10:00,15.98,15.99,15.95,15.96,60600.0,15.98,15.99,15.95,15.96,60600.0
2009-09-28 11:20:00,15.96,15.97,15.93,15.93,78600.0,15.96,15.97,15.93,15.93,78600.0
2009-09-28 11:30:00,15.94,15.96,15.93,15.94,91200.0,15.94,15.96,15.93,15.94,91200.0
2009-09-28 11:40:00,15.94,15.98,15.94,15.97,56400.0,15.94,15.98,15.94,15.97,56400.0
2009-09-28 11:50:00,15.97,16.0,15.96,16.0,165600.0,15.97,16.0,15.96,16.0,165600.0
2009-09-28 12:00:00,16.0,16.0,15.98,15.98,51000.0,16.0,16.0,15.98,15.98,51000.0
2009-09-28 12:10:00,15.98,16.0,15.98,15.99,87600.0,15.98,16.0,15.98,15.99,87600.0
2009-09-28 12:20:00,15.99,15.99,15.98,15.98,30600.0,15.99,15.99,15.98,15.98,30600.0
2009-09-28 12:30:00,15.99,15.99,15.97,15.98,84900.0,15.99,15.99,15.97,15.98,84900.0
2009-09-28 12:40:00,15.98,15.99,15.97,15.97,73200.0,15.98,15.99,15.97,15.97,73200.0
2009-09-28 12:50:00,15.97,15.99,15.97,15.98,47100.0,15.97,15.99,15.97,15.98,47100.0
2009-09-28 13:00:00,15.98,16.0,15.98,15.99,246000.0,15.98,16.0,15.98,15.99,246000.0
2009-09-28 13:10:00,16.0,16.0,15.97,15.97,55800.0,16.0,16.0,15.97,15.97,55800.0
2009-09-28 13:20:00,15.97,15.99,15.97,15.98,242100.0,15.97,15.99,15.97,15.98,242100.0
2009-09-28 13:30:00,15.98,15.99,15.97,15.97,52500.0,15.98,15.99,15.97,15.97,52500.0
2009-09-28 13:40:00,15.97,15.98,15.97,15.98,84600.0,15.97,15.98,15.97,15.98,84600.0
2009-09-28 13:50:00,15.98,16.0,15.98,16.0,85200.0,15.98,16.0,15.98,16.0,85200.0
2009-09-28 14:00:00,16.0,16.0,15.98,15.99,87300.0,16.0,16.0,15.98,15.99,87300.0
2009-09-28 14:10:00,15.98,15.99,15.97,15.97,105600.0,15.98,15.99,15.97,15.97,105600.0
2009-09-28 14:20:00,15.97,15.99,15.97,15.99,147000.0,15.97,15.99,15.97,15.99,147000.0
2009-09-28 14:30:00,15.99,15.99,15.98,15.99,129600.0,15.99,15.99,15.98,15.99,129600.0
2009-09-28 14:40:00,15.99,16.0,15.99,15.99,98400.0,15.99,16.0,15.99,15.99,98400.0
2009-09-28 14:50:00,15.99,15.99,15.97,15.97,117000.0,15.99,15.99,15.97,15.97,117000.0
2009-09-28 15:00:00,15.97,15.98,15.97,15.98,179400.0,15.97,15.98,15.97,15.98,179400.0
2009-09-28 15:10:00,15.98,15.98,15.97,15.97,119100.0,15.98,15.98,15.97,15.97,119100.0
2009-09-28 15:20:00,15.97,15.99,15.97,15.97,145800.0,15.97,15.99,15.97,15.97,145800.0
2009-09-28 15:30:00,15.97,15.98,15.97,15.97,215400.0,15.97,15.98,15.97,15.97,215400.0
2009-09-28 15:40:00,15.97,15.98,15.97,15.98,250200.0,15.97,15.98,15.97,15.98,250200.0
2009-09-28 15:50:00,15.98,16.01,15.97,16.01,635100.0,15.98,16.01,15.97,16.01,635100.0
2009-09-29 09:30:00,16.07,16.15,15.99,16.11,107400.0,16.07,16.15,15.99,16.11,107400.0
2009-09-29 09:40:00,16.1,16.17,16.03,16.06,131100.0,16.1,16.17,16.03,16.06,131100.0
2009-09-29 09:50:00,16.06,16.14,16.06,16.12,166200.0,16.06,16.14,16.06,16.12,166200.0
2009-09-29 10:00:00,16.12,16.13,16.01,16.12,141900.0,16.12,16.13,16.01,16.12,141900.0
2009-09-29 10:10:00,16.12,16.18,16.09,16.12,184500.0,16.12,16.18,16.09,16.12,184500.0
2009-09-29 10:20:00,16.12,16.13,16.07,16.08,94200.0,16.12,16.13,16.07,16.08,94200.0
2009-09-29 10:30:00,16.08,16.08,16.05,16.06,63900.0,16.08,16.08,16.05,16.06,63900.0
2009-09-29 10:40:00,16.06,16.08,16.04,16.06,82200.0,16.06,16.08,16.04,16.06,82200.0
2009-09-29 10:50:00,16.06,16.06,16.01,16.01,113700.0,16.06,16.06,16.01,16.01,113700.0
2009-09-29 11:00:00,16.01,16.02,15.98,15.98,120600.0,16.01,16.02,15.98,15.98,120600.0
2009-09-29 11:10:00,15.98,16.0,15.97,15.97,81000.0,15.98,16.0,15.97,15.97,81000.0
2009-09-29 11:20:00,15.97,16.0,15.94,15.98,84900.0,15.97,16.0,15.94,15.98,84900.0
2009-09-29 11:30:00,15.99,16.01,15.99,16.0,87000.0,15.99,16.01,15.99,16.0,87000.0
2009-09-29 11:40:00,16.0,16.02,15.98,16.02,114600.0,16.0,16.02,15.98,16.02,114600.0
2009-09-29 11:50:00,16.01,16.02,16.0,16.02,108600.0,16.01,16.02,16.0,16.02,108600.0
2009-09-29 12:00:00,16.02,16.06,16.02,16.06,213900.0,16.02,16.06,16.02,16.06,213900.0
2009-09-29 12:10:00,16.06,16.11,16.05,16.11,130200.0,16.06,16.11,16.05,16.11,130200.0
2009-09-29 12:20:00,16.11,16.13,16.08,16.08,97200.0,16.11,16.13,16.08,16.08,97200.0
2009-09-29 12:30:00,16.08,16.11,16.08,16.09,51600.0,16.08,16.11,16.08,16.09,51600.0
2009-09-29 12:40:00,16.1,16.1,16.09,16.1,42300.0,16.1,16.1,16.09,16.1,42300.0
2009-09-29 12:50:00,16.1,16.11,16.1,16.1,44400.0,16.1,16.11,16.1,16.1,44400.0
2009-09-29 13:00:00,16.1,16.12,16.1,16.1,132000.0,16.1,16.12,16.1,16.1,132000.0
2009-09-29 13:10:00,16.1,16.1,16.08,16.09,77100.0,16.1,16.1,16.08,16.09,77100.0
2009-09-29 13:20:00,16.09,16.11,16.09,16.1,78900.0,16.09,16.11,16.09,16.1,78900.0
2009-09-29 13:30:00,16.1,16.13,16.1,16.12,75000.0,16.1,16.13,16.1,16.12,75000.0
2009-09-29 13:40:00,16.12,16.12,16.1,16.1,36300.0,16.12,16.12,16.1,16.1,36300.0
2009-09-29 13:50:00,16.1,16.12,16.1,16.11,59100.0,16.1,16.12,16.1,16.11,59100.0
2009-09-29 14:00:00,16.12,16.12,16.09,16.09,70800.0,16.12,16.12,16.09,16.09,70800.0
2009-09-29 14:10:00,16.09,16.13,16.08,16.13,103200.0,16.09,16.13,16.08,16.13,103200.0
2009-09-29 14:20:00,16.13,16.16,16.13,16.15,88200.0,16.13,16.16,16.13,16.15,88200.0
2009-09-29 14:30:00,16.15,16.16,16.12,16.13,91200.0,16.15,16.16,16.12,16.13,91200.0
2009-09-29 14:40:00,16.13,16.14,16.12,16.13,90000.0,16.13,16.14,16.12,16.13,90000.0
2009-09-29 14:50:00,16.12,16.16,16.12,16.12,97800.0,16.12,16.16,16.12,16.12,97800.0
2009-09-29 15:00:00,16.12,16.12,16.1,16.11,92100.0,16.12,16.12,16.1,16.11,92100.0
2009-09-29 15:10:00,16.11,16.11,16.1,16.1,85800.0,16.11,16.11,16.1,16.1,85800.0
2009-09-29 15:20:00,16.1,16.11,16.08,16.08,150900.0,16.1,16.11,16.08,16.08,150900.0
2009-09-29 15:30:00,16.08,16.09,16.06,16.07,156600.0,16.08,16.09,16.06,16.07,156600.0
2009-09-29 15:40:00,16.07,16.09,16.06,16.08,225000.0,16.07,16.09,16.06,16.08,225000.0
2009-09-29 15:50:00,16.08,16.09,16.05,16.06,721200.0,16.08,16.09,16.05,16.06,721200.0
2009-09-30 09:30:00,16.28,16.28,16.17,16.23,161700.0,16.28,16.28,16.17,16.23,161700.0
2009-09-30 09:40:00,16.22,16.24,16.1,16.12,285000.0,16.22,16.24,16.1,16.12,285000.0
2009-09-30 09:50:00,16.12,16.2,16.01,16.1,196500.0,16.12,16.2,16.01,16.1,196500.0
2009-09-30 10:00:00,16.1,16.18,16.05,16.17,288300.0,16.1,16.18,16.05,16.17,288300.0
2009-09-30 10:10:00,16.17,16.23,16.17,16.2,126000.0,16.17,16.23,16.17,16.2,126000.0
2009-09-30 10:20:00,16.2,16.22,16.18,16.2,89400.0,16.2,16.22,16.18,16.2,89400.0
2009-09-30 10:30:00,16.2,16.22,16.16,16.16,96300.0,16.2,16.22,16.16,16.16,96300.0
2009-09-30 10:40:00,16.16,16.16,16.13,16.16,82200.0,16.16,16.16,16.13,16.16,82200.0
2009-09-30 10:50:00,16.15,16.17,16.14,16.16,33600.0,16.15,16.17,16.14,16.16,33600.0
2009-09-30 11:00:00,16.16,16.23,16.16,16.23,54600.0,16.16,16.23,16.16,16.23,54600.0
2009-09-30 11:10:00,16.22,16.22,16.16,16.16,42000.0,16.22,16.22,16.16,16.16,42000.0
2009-09-30 11:20:00,16.16,16.19,16.15,16.19,237000.0,16.16,16.19,16.15,16.19,237000.0
2009-09-30 11:30:00,16.18,16.27,16.18,16.2,130500.0,16.18,16.27,16.18,16.2,130500.0
2009-09-30 11:40:00,16.2,16.2,16.17,16.19,73800.0,16.2,16.2,16.17,16.19,73800.0
2009-09-30 11:50:00,16.19,16.28,16.19,16.27,69300.0,16.19,16.28,16.19,16.27,69300.0
2009-09-30 12:00:00,16.27,16.27,16.19,16.2,77100.0,16.27,16.27,16.19,16.2,77100.0
2009-09-30 12:10:00,16.2,16.24,16.18,16.21,70800.0,16.2,16.24,16.18,16.21,70800.0
2009-09-30 12:20:00,16.21,16.24,16.19,16.22,51600.0,16.21,16.24,16.19,16.22,51600.0
2009-09-30 12:30:00,16.22,16.28,16.22,16.27,67500.0,16.22,16.28,16.22,16.27,67500.0
2009-09-30 12:40:00,16.27,16.31,16.26,16.29,64200.0,16.27,16.31,16.26,16.29,64200.0
2009-09-30 12:50:00,16.3,16.33,16.29,16.32,91500.0,16.3,16.33,16.29,16.32,91500.0
2009-09-30 13:00:00,16.32,16.35,16.3,16.3,141000.0,16.32,16.35,16.3,16.3,141000.0
2009-09-30 13:10:00,16.3,16.32,16.28,16.29,69300.0,16.3,16.32,16.28,16.29,69300.0
2009-09-30 13:20:00,16.3,16.35,16.29,16.34,49500.0,16.3,16.35,16.29,16.34,49500.0
2009-09-30 13:30:00,16.34,16.34,16.31,16.31,59400.0,16.34,16.34,16.31,16.31,59400.0
2009-09-30 13:40:00,16.31,16.33,16.3,16.3,69900.0,16.31,16.33,16.3,16.3,69900.0
2009-09-30 13:50:00,16.3,16.33,16.29,16.3,49500.0,16.3,16.33,16.29,16.3,49500.0
2009-09-30 14:00:00,16.3,16.3,16.26,16.27,76500.0,16.3,16.3,16.26,16.27,76500.0
2009-09-30 14:10:00,16.26,16.31,16.26,16.3,75300.0,16.26,16.31,16.26,16.3,75300.0
2009-09-30 14:20:00,16.3,16.3,16.26,16.26,57000.0,16.3,16.3,16.26,16.26,57000.0
2009-09-30 14:30:00,16.26,16.31,16.25,16.29,72000.0,16.26,16.31,16.25,16.29,72000.0
2009-09-30 14:40:00,16.29,16.3,16.26,16.26,81600.0,16.29,16.3,16.26,16.26,81600.0
2009-09-30 14:50:00,16.26,16.29,16.24,16.25,129000.0,16.26,16.29,16.24,16.25,129000.0
2009-09-30 15:00:00,16.24,16.24,16.2,16.22,184500.0,16.24,16.24,16.2,16.22,184500.0
2009-09-30 15:10:00,16.22,16.25,16.2,16.24,163800.0,16.22,16.25,16.2,16.24,163800.0
2009-09-30 15:20:00,16.24,16.26,16.19,16.2,147000.0,16.24,16.26,16.19,16.2,147000.0
2009-09-30 15:30:00,16.2,16.25,16.19,16.23,206400.0,16.2,16.25,16.19,16.23,206400.0
2009-09-30 15:40:00,16.23,16.25,16.19,16.21,331800.0,16.23,16.25,16.19,16.21,331800.0
2009-09-30 15:50:00,16.22,16.24,16.2,16.23,568500.0,16.22,16.24,16.2,16.23,568500.0
2009-10-01 09:30:00,16.15,16.32,16.1,16.3,161400.0,16.15,16.32,16.1,16.3,161400.0
2009-10-01 09:40:00,16.3,16.36,16.29,16.36,201900.0,16.3,16.36,16.29,16.36,201900.0
2009-10-01 09:50:00,16.36,16.37,16.31,16.33,123900.0,16.36,16.37,16.31,16.33,123900.0
2009-10-01 10:00:00,16.34,16.37,16.15,16.2,219600.0,16.34,16.37,16.15,16.2,219600.0
2009-10-01 10:10:00,16.19,16.25,16.17,16.18,101700.0,16.19,16.25,16.17,16.18,101700.0
2009-10-01 10:20:00,16.19,16.2,16.16,16.19,52200.0,16.19,16.2,16.16,16.19,52200.0
2009-10-01 10:30:00,16.18,16.2,16.18,16.18,57900.0,16.18,16.2,16.18,16.18,57900.0
2009-10-01 10:40:00,16.19,16.21,16.18,16.2,92400.0,16.19,16.21,16.18,16.2,92400.0
2009-10-01 10:50:00,16.2,16.27,16.19,16.24,96000.0,16.2,16.27,16.19,16.24,96000.0
2009-10-01 11:00:00,16.24,16.24,16.1,16.1,101700.0,16.24,16.24,16.1,16.1,101700.0
2009-10-01 11:10:00,16.1,16.12,16.07,16.08,57000.0,16.1,16.12,16.07,16.08,57000.0
2009-10-01 11:20:00,16.08,16.13,16.03,16.04,77400.0,16.08,16.13,16.03,16.04,77400.0
2009-10-01 11:30:00,16.04,16.05,16.03,16.04,50700.0,16.04,16.05,16.03,16.04,50700.0
2009-10-01 11:40:00,16.05,16.06,16.03,16.04,33300.0,16.05,16.06,16.03,16.04,33300.0
2009-10-01 11:50:00,16.04,16.1,16.04,16.1,57900.0,16.04,16.1,16.04,16.1,57900.0
2009-10-01 12:00:00,16.1,16.13,16.08,16.13,59100.0,16.1,16.13,16.08,16.13,59100.0
2009-10-01 12:10:00,16.13,16.18,16.13,16.17,102000.0,16.13,16.18,16.13,16.17,102000.0
2009-10-01 12:20:00,16.17,16.19,16.16,16.18,98100.0,16.17,16.19,16.16,16.18,98100.0
2009-10-01 12:30:00,16.19,16.19,16.16,16.16,38700.0,16.19,16.19,16.16,16.16,38700.0
2009-10-01 12:40:00,16.16,16.18,16.14,16.17,64800.0,16.16,16.18,16.14,16.17,64800.0
2009-10-01 12:50:00,16.17,16.19,16.15,16.16,69000.0,16.17,16.19,16.15,16.16,69000.0
2009-10-01 13:00:00,16.16,16.17,16.12,16.13,59400.0,16.16,16.17,16.12,16.13,59400.0
2009-10-01 13:10:00,16.13,16.16,16.11,16.13,62400.0,16.13,16.16,16.11,16.13,62400.0
2009-10-01 13:20:00,16.13,16.14,16.11,16.13,65700.0,16.13,16.14,16.11,16.13,65700.0
2009-10-01 13:30:00,16.13,16.16,16.11,16.15,83400.0,16.13,16.16,16.11,16.15,83400.0
2009-10-01 13:40:00,16.15,16.2,16.15,16.19,48300.0,16.15,16.2,16.15,16.19,48300.0
2009-10-01 13:50:00,16.19,16.2,16.17,16.18,78000.0,16.19,16.2,16.17,16.18,78000.0
2009-10-01 14:00:00,16.19,16.23,16.18,16.23,91200.0,16.19,16.23,16.18,16.23,91200.0
2009-10-01 14:10:00,16.23,16.26,16.22,16.26,58200.0,16.23,16.26,16.22,16.26,58200.0
2009-10-01 14:20:00,16.26,16.27,16.23,16.25,92700.0,16.26,16.27,16.23,16.25,92700.0
2009-10-01 14:30:00,16.25,16.25,16.18,16.21,106800.0,16.25,16.25,16.18,16.21,106800.0
2009-10-01 14:40:00,16.21,16.21,16.17,16.17,179100.0,16.21,16.21,16.17,16.17,179100.0
2009-10-01 14:50:00,16.17,16.2,16.17,16.17,93600.0,16.17,16.2,16.17,16.17,93600.0
2009-10-01 15:00:00,16.17,16.19,16.16,16.18,123900.0,16.17,16.19,16.16,16.18,123900.0
2009-10-01 15:10:00,16.18,16.2,16.18,16.19,104700.0,16.18,16.2,16.18,16.19,104700.0
2009-10-01 15:20:00,16.18,16.2,16.17,16.19,164400.0,16.18,16.2,16.17,16.19,164400.0
2009-10-01 15:30:00,16.19,16.2,16.17,16.17,201000.0,16.19,16.2,16.17,16.17,201000.0
2009-10-01 15:40:00,16.17,16.18,16.14,16.17,170400.0,16.17,16.18,16.14,16.17,170400.0
2009-10-01 15:50:00,16.17,16.17,16.1,16.12,327600.0,16.17,16.17,16.1,16.12,327600.0
2009-10-02 09:30:00,16.02,16.16,16.0,16.15,88800.0,16.02,16.16,16.0,16.15,88800.0
2009-10-02 09:40:00,16.13,16.19,16.12,16.19,94500.0,16.13,16.19,16.12,16.19,94500.0
2009-10-02 09:50:00,16.19,16.19,16.11,16.11,221400.0,16.19,16.19,16.11,16.11,221400.0
2009-10-02 10:00:00,16.1,16.2,16.09,16.13,129900.0,16.1,16.2,16.09,16.13,129900.0
2009-10-02 10:10:00,16.13,16.16,16.11,16.12,100800.0,16.13,16.16,16.11,16.12,100800.0
2009-10-02 10:20:00,16.13,16.18,16.12,16.14,249000.0,16.13,16.18,16.12,16.14,249000.0
2009-10-02 10:30:00,16.13,16.14,16.07,16.07,69900.0,16.13,16.14,16.07,16.07,69900.0
2009-10-02 10:40:00,16.07,16.08,16.06,16.07,126000.0,16.07,16.08,16.06,16.07,126000.0
2009-10-02 10:50:00,16.07,16.09,16.07,16.09,108000.0,16.07,16.09,16.07,16.09,108000.0
2009-10-02 11:00:00,16.09,16.13,16.09,16.11,115200.0,16.09,16.13,16.09,16.11,115200.0
2009-10-02 11:10:00,16.11,16.12,16.08,16.09,81000.0,16.11,16.12,16.08,16.09,81000.0
2009-10-02 11:20:00,16.09,16.12,16.09,16.11,32400.0,16.09,16.12,16.09,16.11,32400.0
2009-10-02 11:30:00,16.12,16.13,16.05,16.06,114300.0,16.12,16.13,16.05,16.06,114300.0
2009-10-02 11:40:00,16.06,16.08,16.04,16.04,62700.0,16.06,16.08,16.04,16.04,62700.0
2009-10-02 11:50:00,16.05,16.05,16.01,16.04,55800.0,16.05,16.05,16.01,16.04,55800.0
2009-10-02 12:00:00,16.03,16.05,16.01,16.02,114600.0,16.03,16.05,16.01,16.02,114600.0
2009-10-02 12:10:00,16.02,16.02,16.0,16.0,90600.0,16.02,16.02,16.0,16.0,90600.0
2009-10-02 12:20:00,16.01,16.04,16.0,16.04,30600.0,16.01,16.04,16.0,16.04,30600.0
2009-10-02 12:30:00,16.04,16.04,16.0,16.0,87900.0,16.04,16.04,16.0,16.0,87900.0
2009-10-02 12:40:00,16.0,16.02,15.98,16.01,87900.0,16.0,16.02,15.98,16.01,87900.0
2009-10-02 12:50:00,16.01,16.03,15.99,16.03,174900.0,16.01,16.03,15.99,16.03,174900.0
2009-10-02 13:00:00,16.03,16.08,16.03,16.05,32400.0,16.03,16.08,16.03,16.05,32400.0
2009-10-02 13:10:00,16.05,16.07,16.04,16.06,48300.0,16.05,16.07,16.04,16.06,48300.0
2009-10-02 13:20:00,16.05,16.07,16.05,16.07,20700.0,16.05,16.07,16.05,16.07,20700.0
2009-10-02 13:30:00,16.07,16.07,16.06,16.07,76500.0,16.07,16.07,16.06,16.07,76500.0
2009-10-02 13:40:00,16.07,16.07,16.05,16.06,50400.0,16.07,16.07,16.05,16.06,50400.0
2009-10-02 13:50:00,16.06,16.06,16.05,16.05,65100.0,16.06,16.06,16.05,16.05,65100.0
2009-10-02 14:00:00,16.05,16.08,16.04,16.07,103800.0,16.05,16.08,16.04,16.07,103800.0
2009-10-02 14:10:00,16.07,16.08,16.07,16.08,56700.0,16.07,16.08,16.07,16.08,56700.0
2009-10-02 14:20:00,16.08,16.09,16.07,16.07,57300.0,16.08,16.09,16.07,16.07,57300.0
2009-10-02 14:30:00,16.07,16.09,16.06,16.07,61200.0,16.07,16.09,16.06,16.07,61200.0
2009-10-02 14:40:00,16.07,16.07,16.03,16.03,43500.0,16.07,16.07,16.03,16.03,43500.0
2009-10-02 14:50:00,16.03,16.04,16.01,16.03,68400.0,16.03,16.04,16.01,16.03,68400.0
2009-10-02 15:00:00,16.03,16.04,16.02,16.03,107400.0,16.03,16.04,16.02,16.03,107400.0
2009-10-02 15:10:00,16.03,16.03,15.97,15.97,78300.0,16.03,16.03,15.97,15.97,78300.0
2009-10-02 15:20:00,15.97,15.99,15.96,15.96,99900.0,15.97,15.99,15.96,15.96,99900.0
2009-10-02 15:30:00,15.96,15.97,15.92,15.92,154500.0,15.96,15.97,15.92,15.92,154500.0
2009-10-02 15:40:00,15.92,15.93,15.9,15.9,239400.0,15.92,15.93,15.9,15.9,239400.0
2009-10-02 15:50:00,15.9,15.91,15.85,15.85,369600.0,15.9,15.91,15.85,15.85,369600.0
2009-10-05 09:30:00,15.84,15.9,15.78,15.78,136800.0,15.84,15.9,15.78,15.78,136800.0
2009-10-05 09:40:00,15.8,16.0,15.8,15.94,137700.0,15.8,16.0,15.8,15.94,137700.0
2009-10-05 09:50:00,15.94,15.95,15.89,15.9,94200.0,15.94,15.95,15.89,15.9,94200.0
2009-10-05 10:00:00,15.93,15.97,15.84,15.85,130500.0,15.93,15.97,15.84,15.85,130500.0
2009-10-05 10:10:00,15.86,15.96,15.85,15.96,94200.0,15.86,15.96,15.85,15.96,94200.0
2009-10-05 10:20:00,15.96,15.98,15.92,15.98,69000.0,15.96,15.98,15.92,15.98,69000.0
2009-10-05 10:30:00,15.99,16.01,15.94,15.99,69300.0,15.99,16.01,15.94,15.99,69300.0
2009-10-05 10:40:00,15.99,16.01,15.98,15.99,49200.0,15.99,16.01,15.98,15.99,49200.0
2009-10-05 10:50:00,15.99,16.01,15.96,16.0,88500.0,15.99,16.01,15.96,16.0,88500.0
2009-10-05 11:00:00,16.0,16.01,15.99,15.99,75900.0,16.0,16.01,15.99,15.99,75900.0
2009-10-05 11:10:00,16.0,16.02,15.98,16.0,53400.0,16.0,16.02,15.98,16.0,53400.0
2009-10-05 11:20:00,16.0,16.02,15.98,16.01,105900.0,16.0,16.02,15.98,16.01,105900.0
2009-10-05 11:30:00,16.01,16.06,15.99,16.0,121800.0,16.01,16.06,15.99,16.0,121800.0
2009-10-05 11:40:00,16.01,16.03,16.0,16.02,69600.0,16.01,16.03,16.0,16.02,69600.0
2009-10-05 11:50:00,16.02,16.08,16.02,16.07,86700.0,16.02,16.08,16.02,16.07,86700.0
2009-10-05 12:00:00,16.07,16.08,16.03,16.03,47400.0,16.07,16.08,16.03,16.03,47400.0
2009-10-05 12:10:00,16.03,16.04,16.01,16.01,47100.0,16.03,16.04,16.01,16.01,47100.0
2009-10-05 12:20:00,16.01,16.01,15.98,15.98,47400.0,16.01,16.01,15.98,15.98,47400.0
2009-10-05 12:30:00,15.98,16.0,15.97,16.0,43500.0,15.98,16.0,15.97,16.0,43500.0
2009-10-05 12:40:00,16.0,16.06,16.0,16.04,51900.0,16.0,16.06,16.0,16.04,51900.0
2009-10-05 12:50:00,16.04,16.04,16.03,16.04,38400.0,16.04,16.04,16.03,16.04,38400.0
2009-10-05 13:00:00,16.04,16.04,16.02,16.02,46800.0,16.04,16.04,16.02,16.02,46800.0
2009-10-05 13:10:00,16.02,16.02,15.99,15.99,54000.0,16.02,16.02,15.99,15.99,54000.0
2009-10-05 13:20:00,15.99,15.99,15.98,15.98,36000.0,15.99,15.99,15.98,15.98,36000.0
2009-10-05 13:30:00,15.98,15.98,15.97,15.97,52800.0,15.98,15.98,15.97,15.97,52800.0
2009-10-05 13:40:00,15.97,15.97,15.96,15.97,66000.0,15.97,15.97,15.96,15.97,66000.0
2009-10-05 13:50:00,15.97,15.98,15.97,15.97,21600.0,15.97,15.98,15.97,15.97,21600.0
2009-10-05 14:00:00,15.97,15.99,15.97,15.98,70800.0,15.97,15.99,15.97,15.98,70800.0
2009-10-05 14:10:00,15.98,16.02,15.98,16.01,72600.0,15.98,16.02,15.98,16.01,72600.0
2009-10-05 14:20:00,16.01,16.03,16.0,16.03,67800.0,16.01,16.03,16.0,16.03,67800.0
2009-10-05 14:30:00,16.03,16.08,16.03,16.07,50400.0,16.03,16.08,16.03,16.07,50400.0
2009-10-05 14:40:00,16.08,16.11,16.07,16.1,127500.0,16.08,16.11,16.07,16.1,127500.0
2009-10-05 14:50:00,16.1,16.15,16.1,16.13,82500.0,16.1,16.15,16.1,16.13,82500.0
2009-10-05 15:00:00,16.13,16.14,16.11,16.14,87900.0,16.13,16.14,16.11,16.14,87900.0
2009-10-05 15:10:00,16.14,16.15,16.13,16.14,112200.0,16.14,16.15,16.13,16.14,112200.0
2009-10-05 15:20:00,16.14,16.15,16.13,16.14,103500.0,16.14,16.15,16.13,16.14,103500.0
2009-10-05 15:30:00,16.13,16.15,16.12,16.14,136500.0,16.13,16.15,16.12,16.14,136500.0
2009-10-05 15:40:00,16.15,16.15,16.13,16.14,137100.0,16.15,16.15,16.13,16.14,137100.0
2009-10-05 15:50:00,16.14,16.15,16.1,16.12,353400.0,16.14,16.15,16.1,16.12,353400.0
2009-10-06 09:30:00,16.15,16.31,16.12,16.29,99000.0,16.15,16.31,16.12,16.29,99000.0
2009-10-06 09:40:00,16.31,16.37,16.29,16.35,103500.0,16.31,16.37,16.29,16.35,103500.0
2009-10-06 09:50:00,16.34,16.41,16.34,16.38,46500.0,16.34,16.41,16.34,16.38,46500.0
2009-10-06 10:00:00,16.39,16.44,16.38,16.4,63600.0,16.39,16.44,16.38,16.4,63600.0
2009-10-06 10:10:00,16.41,16.41,16.35,16.36,21000.0,16.41,16.41,16.35,16.36,21000.0
2009-10-06 10:20:00,16.37,16.37,16.34,16.34,37800.0,16.37,16.37,16.34,16.34,37800.0
2009-10-06 10:30:00,16.34,16.39,16.33,16.39,64200.0,16.34,16.39,16.33,16.39,64200.0
2009-10-06 10:40:00,16.39,16.44,16.38,16.43,55200.0,16.39,16.44,16.38,16.43,55200.0
2009-10-06 10:50:00,16.43,16.45,16.41,16.41,42900.0,16.43,16.45,16.41,16.41,42900.0
2009-10-06 11:00:00,16.41,16.43,16.39,16.43,70500.0,16.41,16.43,16.39,16.43,70500.0
2009-10-06 11:10:00,16.43,16.44,16.37,16.38,29700.0,16.43,16.44,16.37,16.38,29700.0
2009-10-06 11:20:00,16.37,16.37,16.33,16.33,45300.0,16.37,16.37,16.33,16.33,45300.0
2009-10-06 11:30:00,16.34,16.35,16.33,16.34,52200.0,16.34,16.35,16.33,16.34,52200.0
2009-10-06 11:40:00,16.34,16.41,16.33,16.37,142800.0,16.34,16.41,16.33,16.37,142800.0
2009-10-06 11:50:00,16.37,16.38,16.35,16.36,32400.0,16.37,16.38,16.35,16.36,32400.0
2009-10-06 12:00:00,16.35,16.4,16.35,16.39,21600.0,16.35,16.4,16.35,16.39,21600.0
2009-10-06 12:10:00,16.38,16.38,16.37,16.38,28200.0,16.38,16.38,16.37,16.38,28200.0
2009-10-06 12:20:00,16.38,16.42,16.38,16.41,81600.0,16.38,16.42,16.38,16.41,81600.0
2009-10-06 12:30:00,16.41,16.49,16.41,16.48,83700.0,16.41,16.49,16.41,16.48,83700.0
2009-10-06 12:40:00,16.48,16.5,16.48,16.48,114000.0,16.48,16.5,16.48,16.48,114000.0
2009-10-06 12:50:00,16.48,16.52,16.48,16.49,99600.0,16.48,16.52,16.48,16.49,99600.0
2009-10-06 13:00:00,16.49,16.5,16.46,16.47,68700.0,16.49,16.5,16.46,16.47,68700.0
2009-10-06 13:10:00,16.47,16.51,16.47,16.51,32100.0,16.47,16.51,16.47,16.51,32100.0
2009-10-06 13:20:00,16.51,16.53,16.5,16.51,30900.0,16.51,16.53,16.5,16.51,30900.0
2009-10-06 13:30:00,16.51,16.51,16.49,16.49,40800.0,16.51,16.51,16.49,16.49,40800.0
2009-10-06 13:40:00,16.49,16.53,16.49,16.53,95400.0,16.49,16.53,16.49,16.53,95400.0
2009-10-06 13:50:00,16.53,16.56,16.52,16.54,83700.0,16.53,16.56,16.52,16.54,83700.0
2009-10-06 14:00:00,16.54,16.56,16.53,16.53,111300.0,16.54,16.56,16.53,16.53,111300.0
2009-10-06 14:10:00,16.53,16.56,16.52,16.56,88500.0,16.53,16.56,16.52,16.56,88500.0
2009-10-06 14:20:00,16.55,16.56,16.52,16.53,123000.0,16.55,16.56,16.52,16.53,123000.0
2009-10-06 14:30:00,16.53,16.54,16.51,16.54,176700.0,16.53,16.54,16.51,16.54,176700.0
2009-10-06 14:40:00,16.54,16.55,16.52,16.53,84300.0,16.54,16.55,16.52,16.53,84300.0
2009-10-06 14:50:00,16.53,16.54,16.52,16.52,101100.0,16.53,16.54,16.52,16.52,101100.0
2009-10-06 15:00:00,16.52,16.54,16.52,16.54,119100.0,16.52,16.54,16.52,16.54,119100.0
2009-10-06 15:10:00,16.54,16.55,16.53,16.54,168600.0,16.54,16.55,16.53,16.54,168600.0
2009-10-06 15:20:00,16.54,16.55,16.53,16.53,201900.0,16.54,16.55,16.53,16.53,201900.0
2009-10-06 15:30:00,16.54,16.54,16.5,16.5,124200.0,16.54,16.54,16.5,16.5,124200.0
2009-10-06 15:40:00,16.5,16.52,16.5,16.52,323400.0,16.5,16.52,16.5,16.52,323400.0
2009-10-06 15:50:00,16.52,16.53,16.51,16.52,363300.0,16.52,16.53,16.51,16.52,363300.0
2009-10-07 09:30:00,16.62,16.73,16.59,16.65,319500.0,16.62,16.73,16.59,16.65,319500.0
2009-10-07 09:40:00,16.66,16.68,16.55,16.56,235200.0,16.66,16.68,16.55,16.56,235200.0
2009-10-07 09:50:00,16.56,16.57,16.47,16.56,244200.0,16.56,16.57,16.47,16.56,244200.0
2009-10-07 10:00:00,16.55,16.57,16.52,16.54,91500.0,16.55,16.57,16.52,16.54,91500.0
2009-10-07 10:10:00,16.55,16.56,16.5,16.55,39600.0,16.55,16.56,16.5,16.55,39600.0
2009-10-07 10:20:00,16.55,16.56,16.53,16.55,28800.0,16.55,16.56,16.53,16.55,28800.0
2009-10-07 10:30:00,16.55,16.56,16.5,16.54,76200.0,16.55,16.56,16.5,16.54,76200.0
2009-10-07 10:40:00,16.54,16.54,16.5,16.5,45600.0,16.54,16.54,16.5,16.5,45600.0
2009-10-07 10:50:00,16.5,16.52,16.49,16.51,111900.0,16.5,16.52,16.49,16.51,111900.0
2009-10-07 11:00:00,16.51,16.53,16.49,16.51,72600.0,16.51,16.53,16.49,16.51,72600.0
2009-10-07 11:10:00,16.5,16.53,16.5,16.51,54600.0,16.5,16.53,16.5,16.51,54600.0
2009-10-07 11:20:00,16.5,16.51,16.46,16.47,240300.0,16.5,16.51,16.46,16.47,240300.0
2009-10-07 11:30:00,16.47,16.47,16.4,16.42,116400.0,16.47,16.47,16.4,16.42,116400.0
2009-10-07 11:40:00,16.41,16.41,16.36,16.39,110400.0,16.41,16.41,16.36,16.39,110400.0
2009-10-07 11:50:00,16.39,16.41,16.38,16.38,39900.0,16.39,16.41,16.38,16.38,39900.0
2009-10-07 12:00:00,16.37,16.39,16.34,16.38,47100.0,16.37,16.39,16.34,16.38,47100.0
2009-10-07 12:10:00,16.37,16.39,16.37,16.38,50400.0,16.37,16.39,16.37,16.38,50400.0
2009-10-07 12:20:00,16.39,16.41,16.38,16.41,19500.0,16.39,16.41,16.38,16.41,19500.0
2009-10-07 12:30:00,16.4,16.4,16.37,16.38,30600.0,16.4,16.4,16.37,16.38,30600.0
2009-10-07 12:40:00,16.38,16.4,16.38,16.4,16800.0,16.38,16.4,16.38,16.4,16800.0
2009-10-07 12:50:00,16.4,16.42,16.4,16.41,23400.0,16.4,16.42,16.4,16.41,23400.0
2009-10-07 13:00:00,16.41,16.41,16.39,16.39,28200.0,16.41,16.41,16.39,16.39,28200.0
2009-10-07 13:10:00,16.39,16.39,16.38,16.39,43500.0,16.39,16.39,16.38,16.39,43500.0
2009-10-07 13:20:00,16.39,16.39,16.38,16.38,17700.0,16.39,16.39,16.38,16.38,17700.0
2009-10-07 13:30:00,16.38,16.39,16.38,16.38,23700.0,16.38,16.39,16.38,16.38,23700.0
2009-10-07 13:40:00,16.37,16.37,16.33,16.34,56700.0,16.37,16.37,16.33,16.34,56700.0
2009-10-07 13:50:00,16.34,16.34,16.33,16.33,15000.0,16.34,16.34,16.33,16.33,15000.0
2009-10-07 14:00:00,16.33,16.34,16.31,16.31,33900.0,16.33,16.34,16.31,16.31,33900.0
2009-10-07 14:10:00,16.32,16.32,16.27,16.27,119100.0,16.32,16.32,16.27,16.27,119100.0
2009-10-07 14:20:00,16.27,16.27,16.24,16.24,229200.0,16.27,16.27,16.24,16.24,229200.0
2009-10-07 14:30:00,16.24,16.25,16.21,16.21,89100.0,16.24,16.25,16.21,16.21,89100.0
2009-10-07 14:40:00,16.21,16.25,16.19,16.25,136500.0,16.21,16.25,16.19,16.25,136500.0
2009-10-07 14:50:00,16.25,16.3,16.25,16.29,63000.0,16.25,16.3,16.25,16.29,63000.0
2009-10-07 15:00:00,16.29,16.31,16.26,16.31,81900.0,16.29,16.31,16.26,16.31,81900.0
2009-10-07 15:10:00,16.32,16.33,16.28,16.28,102000.0,16.32,16.33,16.28,16.28,102000.0
2009-10-07 15:20:00,16.28,16.3,16.27,16.3,66600.0,16.28,16.3,16.27,16.3,66600.0
2009-10-07 15:30:00,16.3,16.32,16.29,16.31,67200.0,16.3,16.32,16.29,16.31,67200.0
2009-10-07 15:40:00,16.31,16.33,16.29,16.29,135300.0,16.31,16.33,16.29,16.29,135300.0
2009-10-07 15:50:00,16.3,16.33,16.3,16.33,161400.0,16.3,16.33,16.3,16.33,161400.0
2009-10-08 09:30:00,16.35,16.35,16.21,16.33,72000.0,16.35,16.35,16.21,16.33,72000.0
2009-10-08 09:40:00,16.33,16.46,16.33,16.41,60600.0,16.33,16.46,16.33,16.41,60600.0
2009-10-08 09:50:00,16.41,16.41,16.33,16.37,63900.0,16.41,16.41,16.33,16.37,63900.0
2009-10-08 10:00:00,16.37,16.38,16.29,16.34,272700.0,16.37,16.38,16.29,16.34,272700.0
2009-10-08 10:10:00,16.34,16.35,16.32,16.33,63300.0,16.34,16.35,16.32,16.33,63300.0
2009-10-08 10:20:00,16.32,16.37,16.32,16.33,123000.0,16.32,16.37,16.32,16.33,123000.0
2009-10-08 10:30:00,16.33,16.34,16.31,16.33,63900.0,16.33,16.34,16.31,16.33,63900.0
2009-10-08 10:40:00,16.33,16.33,16.29,16.31,33600.0,16.33,16.33,16.29,16.31,33600.0
2009-10-08 10:50:00,16.3,16.34,16.3,16.33,48600.0,16.3,16.34,16.3,16.33,48600.0
2009-10-08 11:00:00,16.33,16.33,16.28,16.32,68400.0,16.33,16.33,16.28,16.32,68400.0
2009-10-08 11:10:00,16.32,16.33,16.31,16.33,82200.0,16.32,16.33,16.31,16.33,82200.0
2009-10-08 11:20:00,16.33,16.33,16.31,16.31,90900.0,16.33,16.33,16.31,16.31,90900.0
2009-10-08 11:30:00,16.32,16.32,16.29,16.3,95100.0,16.32,16.32,16.29,16.3,95100.0
2009-10-08 11:40:00,16.31,16.32,16.31,16.31,46200.0,16.31,16.32,16.31,16.31,46200.0
2009-10-08 11:50:00,16.31,16.34,16.3,16.32,150600.0,16.31,16.34,16.3,16.32,150600.0
2009-10-08 12:00:00,16.32,16.32,16.28,16.28,27300.0,16.32,16.32,16.28,16.28,27300.0
2009-10-08 12:10:00,16.28,16.31,16.28,16.31,21600.0,16.28,16.31,16.28,16.31,21600.0
2009-10-08 12:20:00,16.32,16.34,16.32,16.32,31500.0,16.32,16.34,16.32,16.32,31500.0
2009-10-08 12:30:00,16.32,16.34,16.3,16.3,22800.0,16.32,16.34,16.3,16.3,22800.0
2009-10-08 12:40:00,16.3,16.31,16.3,16.3,21300.0,16.3,16.31,16.3,16.3,21300.0
2009-10-08 12:50:00,16.31,16.32,16.3,16.31,17100.0,16.31,16.32,16.3,16.31,17100.0
2009-10-08 13:00:00,16.31,16.31,16.26,16.26,55500.0,16.31,16.31,16.26,16.26,55500.0
2009-10-08 13:10:00,16.26,16.26,16.23,16.24,64200.0,16.26,16.26,16.23,16.24,64200.0
2009-10-08 13:20:00,16.24,16.26,16.23,16.24,75900.0,16.24,16.26,16.23,16.24,75900.0
2009-10-08 13:30:00,16.24,16.24,16.21,16.21,60300.0,16.24,16.24,16.21,16.21,60300.0
2009-10-08 13:40:00,16.2,16.24,16.2,16.22,53400.0,16.2,16.24,16.2,16.22,53400.0
2009-10-08 13:50:00,16.22,16.24,16.21,16.21,66900.0,16.22,16.24,16.21,16.21,66900.0
2009-10-08 14:00:00,16.21,16.24,16.21,16.23,59100.0,16.21,16.24,16.21,16.23,59100.0
2009-10-08 14:10:00,16.23,16.23,16.21,16.21,78000.0,16.23,16.23,16.21,16.21,78000.0
2009-10-08 14:20:00,16.21,16.21,16.18,16.19,77400.0,16.21,16.21,16.18,16.19,77400.0
2009-10-08 14:30:00,16.19,16.2,16.19,16.2,59100.0,16.19,16.2,16.19,16.2,59100.0
2009-10-08 14:40:00,16.2,16.21,16.2,16.21,134700.0,16.2,16.21,16.2,16.21,134700.0
2009-10-08 14:50:00,16.21,16.21,16.2,16.2,71100.0,16.21,16.21,16.2,16.2,71100.0
2009-10-08 15:00:00,16.2,16.23,16.2,16.23,52200.0,16.2,16.23,16.2,16.23,52200.0
2009-10-08 15:10:00,16.23,16.23,16.21,16.22,89400.0,16.23,16.23,16.21,16.22,89400.0
2009-10-08 15:20:00,16.22,16.24,16.22,16.22,88800.0,16.22,16.24,16.22,16.22,88800.0
2009-10-08 15:30:00,16.22,16.22,16.18,16.19,111000.0,16.22,16.22,16.18,16.19,111000.0
2009-10-08 15:40:00,16.19,16.19,16.17,16.17,199800.0,16.19,16.19,16.17,16.17,199800.0
2009-10-08 15:50:00,16.17,16.22,16.17,16.22,405900.0,16.17,16.22,16.17,16.22,405900.0
2009-10-09 09:30:00,16.13,16.16,16.05,16.07,135900.0,16.13,16.16,16.05,16.07,135900.0
2009-10-09 09:40:00,16.07,16.2,16.07,16.19,117000.0,16.07,16.2,16.07,16.19,117000.0
2009-10-09 09:50:00,16.2,16.25,16.19,16.23,81900.0,16.2,16.25,16.19,16.23,81900.0
2009-10-09 10:00:00,16.22,16.22,16.17,16.18,113400.0,16.22,16.22,16.17,16.18,113400.0
2009-10-09 10:10:00,16.18,16.2,16.17,16.17,82200.0,16.18,16.2,16.17,16.17,82200.0
2009-10-09 10:20:00,16.17,16.21,16.17,16.19,89100.0,16.17,16.21,16.17,16.19,89100.0
2009-10-09 10:30:00,16.19,16.2,16.17,16.17,45900.0,16.19,16.2,16.17,16.17,45900.0
2009-10-09 10:40:00,16.17,16.17,16.14,16.15,73800.0,16.17,16.17,16.14,16.15,73800.0
2009-10-09 10:50:00,16.16,16.21,16.15,16.2,62700.0,16.16,16.21,16.15,16.2,62700.0
2009-10-09 11:00:00,16.2,16.2,16.17,16.19,41400.0,16.2,16.2,16.17,16.19,41400.0
2009-10-09 11:10:00,16.19,16.2,16.15,16.16,54300.0,16.19,16.2,16.15,16.16,54300.0
2009-10-09 11:20:00,16.17,16.2,16.17,16.17,36000.0,16.17,16.2,16.17,16.17,36000.0
2009-10-09 11:30:00,16.17,16.2,16.16,16.19,41700.0,16.17,16.2,16.16,16.19,41700.0
2009-10-09 11:40:00,16.2,16.21,16.14,16.16,58800.0,16.2,16.21,16.14,16.16,58800.0
2009-10-09 11:50:00,16.16,16.18,16.16,16.17,47700.0,16.16,16.18,16.16,16.17,47700.0
2009-10-09 12:00:00,16.17,16.18,16.13,16.13,51900.0,16.17,16.18,16.13,16.13,51900.0
2009-10-09 12:10:00,16.14,16.16,16.13,16.14,51900.0,16.14,16.16,16.13,16.14,51900.0
2009-10-09 12:20:00,16.14,16.15,16.13,16.15,78600.0,16.14,16.15,16.13,16.15,78600.0
2009-10-09 12:30:00,16.15,16.16,16.14,16.14,42900.0,16.15,16.16,16.14,16.14,42900.0
2009-10-09 12:40:00,16.14,16.18,16.14,16.18,54600.0,16.14,16.18,16.14,16.18,54600.0
2009-10-09 12:50:00,16.18,16.21,16.18,16.21,27300.0,16.18,16.21,16.18,16.21,27300.0
2009-10-09 13:00:00,16.21,16.22,16.2,16.2,60900.0,16.21,16.22,16.2,16.2,60900.0
2009-10-09 13:10:00,16.2,16.24,16.2,16.24,45000.0,16.2,16.24,16.2,16.24,45000.0
2009-10-09 13:20:00,16.24,16.27,16.24,16.27,42000.0,16.24,16.27,16.24,16.27,42000.0
2009-10-09 13:30:00,16.27,16.27,16.22,16.22,36000.0,16.27,16.27,16.22,16.22,36000.0
2009-10-09 13:40:00,16.22,16.22,16.2,16.2,27900.0,16.22,16.22,16.2,16.2,27900.0
2009-10-09 13:50:00,16.21,16.26,16.2,16.25,47100.0,16.21,16.26,16.2,16.25,47100.0
2009-10-09 14:00:00,16.25,16.25,16.22,16.22,28500.0,16.25,16.25,16.22,16.22,28500.0
2009-10-09 14:10:00,16.23,16.26,16.23,16.25,36600.0,16.23,16.26,16.23,16.25,36600.0
2009-10-09 14:20:00,16.25,16.26,16.23,16.24,53100.0,16.25,16.26,16.23,16.24,53100.0
2009-10-09 14:30:00,16.24,16.27,16.24,16.26,36300.0,16.24,16.27,16.24,16.26,36300.0
2009-10-09 14:40:00,16.26,16.28,16.25,16.28,48900.0,16.26,16.28,16.25,16.28,48900.0
2009-10-09 14:50:00,16.28,16.32,16.28,16.31,88200.0,16.28,16.32,16.28,16.31,88200.0
2009-10-09 15:00:00,16.31,16.36,16.31,16.35,104700.0,16.31,16.36,16.31,16.35,104700.0
2009-10-09 15:10:00,16.35,16.36,16.31,16.33,134700.0,16.35,16.36,16.31,16.33,134700.0
2009-10-09 15:20:00,16.33,16.36,16.33,16.35,97500.0,16.33,16.36,16.33,16.35,97500.0
2009-10-09 15:30:00,16.35,16.35,16.3,16.33,180300.0,16.35,16.35,16.3,16.33,180300.0
2009-10-09 15:40:00,16.33,16.34,16.29,16.31,176100.0,16.33,16.34,16.29,16.31,176100.0
2009-10-09 15:50:00,16.32,16.35,16.31,16.35,221100.0,16.32,16.35,16.31,16.35,221100.0
2009-10-12 09:30:00,16.28,16.34,16.27,16.27,153900.0,16.28,16.34,16.27,16.27,153900.0
2009-10-12 09:40:00,16.28,16.29,16.26,16.28,71700.0,16.28,16.29,16.26,16.28,71700.0
2009-10-12 09:50:00,16.28,16.29,16.27,16.29,41100.0,16.28,16.29,16.27,16.29,41100.0
2009-10-12 10:00:00,16.28,16.31,16.28,16.29,43500.0,16.28,16.31,16.28,16.29,43500.0
2009-10-12 10:10:00,16.3,16.37,16.29,16.35,64800.0,16.3,16.37,16.29,16.35,64800.0
2009-10-12 10:20:00,16.35,16.35,16.31,16.32,37800.0,16.35,16.35,16.31,16.32,37800.0
2009-10-12 10:30:00,16.32,16.36,16.32,16.36,38400.0,16.32,16.36,16.32,16.36,38400.0
2009-10-12 10:40:00,16.34,16.38,16.34,16.38,50400.0,16.34,16.38,16.34,16.38,50400.0
2009-10-12 10:50:00,16.38,16.4,16.37,16.38,25200.0,16.38,16.4,16.37,16.38,25200.0
2009-10-12 11:00:00,16.38,16.41,16.38,16.41,32400.0,16.38,16.41,16.38,16.41,32400.0
2009-10-12 11:10:00,16.42,16.42,16.39,16.39,29100.0,16.42,16.42,16.39,16.39,29100.0
2009-10-12 11:20:00,16.39,16.4,16.36,16.37,36000.0,16.39,16.4,16.36,16.37,36000.0
2009-10-12 11:30:00,16.37,16.38,16.35,16.38,21300.0,16.37,16.38,16.35,16.38,21300.0
2009-10-12 11:40:00,16.38,16.38,16.35,16.35,18600.0,16.38,16.38,16.35,16.35,18600.0
2009-10-12 11:50:00,16.36,16.36,16.31,16.31,24900.0,16.36,16.36,16.31,16.31,24900.0
2009-10-12 12:00:00,16.31,16.31,16.29,16.3,21600.0,16.31,16.31,16.29,16.3,21600.0
2009-10-12 12:10:00,16.3,16.36,16.3,16.33,67800.0,16.3,16.36,16.3,16.33,67800.0
2009-10-12 12:20:00,16.33,16.33,16.27,16.28,33000.0,16.33,16.33,16.27,16.28,33000.0
2009-10-12 12:30:00,16.28,16.3,16.28,16.3,39300.0,16.28,16.3,16.28,16.3,39300.0
2009-10-12 12:40:00,16.3,16.3,16.27,16.28,21600.0,16.3,16.3,16.27,16.28,21600.0
2009-10-12 12:50:00,16.28,16.3,16.28,16.3,59400.0,16.28,16.3,16.28,16.3,59400.0
2009-10-12 13:00:00,16.3,16.32,16.29,16.3,26400.0,16.3,16.32,16.29,16.3,26400.0
2009-10-12 13:10:00,16.3,16.33,16.3,16.3,312300.0,16.3,16.33,16.3,16.3,312300.0
2009-10-12 13:20:00,16.29,16.3,16.29,16.29,9900.0,16.29,16.3,16.29,16.29,9900.0
2009-10-12 13:30:00,16.29,16.3,16.29,16.29,9600.0,16.29,16.3,16.29,16.29,9600.0
2009-10-12 13:40:00,16.29,16.31,16.29,16.3,129000.0,16.29,16.31,16.29,16.3,129000.0
2009-10-12 13:50:00,16.3,16.31,16.3,16.3,60600.0,16.3,16.31,16.3,16.3,60600.0
2009-10-12 14:00:00,16.31,16.31,16.29,16.29,20700.0,16.31,16.31,16.29,16.29,20700.0
2009-10-12 14:10:00,16.29,16.29,16.27,16.29,116100.0,16.29,16.29,16.27,16.29,116100.0
2009-10-12 14:20:00,16.29,16.29,16.27,16.28,123600.0,16.29,16.29,16.27,16.28,123600.0
2009-10-12 14:30:00,16.28,16.28,16.23,16.27,70200.0,16.28,16.28,16.23,16.27,70200.0
2009-10-12 14:40:00,16.26,16.29,16.26,16.28,68400.0,16.26,16.29,16.26,16.28,68400.0
2009-10-12 14:50:00,16.28,16.34,16.28,16.3,212400.0,16.28,16.34,16.28,16.3,212400.0
2009-10-12 15:00:00,16.31,16.34,16.3,16.34,432300.0,16.31,16.34,16.3,16.34,432300.0
2009-10-12 15:10:00,16.34,16.35,16.33,16.35,218400.0,16.34,16.35,16.33,16.35,218400.0
2009-10-12 15:20:00,16.35,16.38,16.35,16.37,147600.0,16.35,16.38,16.35,16.37,147600.0
2009-10-12 15:30:00,16.38,16.4,16.38,16.4,175200.0,16.38,16.4,16.38,16.4,175200.0
2009-10-12 15:40:00,16.4,16.44,16.4,16.43,379200.0,16.4,16.44,16.4,16.43,379200.0
2009-10-12 15:50:00,16.43,16.43,16.41,16.43,301200.0,16.43,16.43,16.41,16.43,301200.0
2009-10-13 09:30:00,16.4,16.46,16.4,16.43,150600.0,16.4,16.46,16.4,16.43,150600.0
2009-10-13 09:40:00,16.42,16.43,16.39,16.42,150900.0,16.42,16.43,16.39,16.42,150900.0
2009-10-13 09:50:00,16.43,16.5,16.42,16.44,376500.0,16.43,16.5,16.42,16.44,376500.0
2009-10-13 10:00:00,16.43,16.46,16.42,16.44,261300.0,16.43,16.46,16.42,16.44,261300.0
2009-10-13 10:10:00,16.44,16.54,16.44,16.53,103500.0,16.44,16.54,16.44,16.53,103500.0
2009-10-13 10:20:00,16.53,16.54,16.51,16.53,130500.0,16.53,16.54,16.51,16.53,130500.0
2009-10-13 10:30:00,16.53,16.53,16.5,16.51,65700.0,16.53,16.53,16.5,16.51,65700.0
2009-10-13 10:40:00,16.5,16.52,16.5,16.51,58800.0,16.5,16.52,16.5,16.51,58800.0
2009-10-13 10:50:00,16.51,16.53,16.5,16.53,43500.0,16.51,16.53,16.5,16.53,43500.0
2009-10-13 11:00:00,16.53,16.53,16.49,16.5,83100.0,16.53,16.53,16.49,16.5,83100.0
2009-10-13 11:10:00,16.49,16.5,16.48,16.48,69900.0,16.49,16.5,16.48,16.48,69900.0
2009-10-13 11:20:00,16.49,16.51,16.48,16.51,21600.0,16.49,16.51,16.48,16.51,21600.0
2009-10-13 11:30:00,16.51,16.55,16.51,16.54,295200.0,16.51,16.55,16.51,16.54,295200.0
2009-10-13 11:40:00,16.55,16.58,16.54,16.57,68700.0,16.55,16.58,16.54,16.57,68700.0
2009-10-13 11:50:00,16.57,16.62,16.57,16.61,68400.0,16.57,16.62,16.57,16.61,68400.0
2009-10-13 12:00:00,16.62,16.62,16.58,16.6,196800.0,16.62,16.62,16.58,16.6,196800.0
2009-10-13 12:10:00,16.6,16.63,16.6,16.61,28200.0,16.6,16.63,16.6,16.61,28200.0
2009-10-13 12:20:00,16.61,16.61,16.57,16.58,137700.0,16.61,16.61,16.57,16.58,137700.0
2009-10-13 12:30:00,16.57,16.59,16.57,16.59,27600.0,16.57,16.59,16.57,16.59,27600.0
2009-10-13 12:40:00,16.58,16.59,16.57,16.57,21600.0,16.58,16.59,16.57,16.57,21600.0
2009-10-13 12:50:00,16.57,16.57,16.55,16.55,32700.0,16.57,16.57,16.55,16.55,32700.0
2009-10-13 13:00:00,16.54,16.57,16.54,16.56,36900.0,16.54,16.57,16.54,16.56,36900.0
2009-10-13 13:10:00,16.57,16.58,16.57,16.58,40500.0,16.57,16.58,16.57,16.58,40500.0
2009-10-13 13:20:00,16.58,16.58,16.56,16.57,45000.0,16.58,16.58,16.56,16.57,45000.0
2009-10-13 13:30:00,16.57,16.57,16.56,16.57,34800.0,16.57,16.57,16.56,16.57,34800.0
2009-10-13 13:40:00,16.57,16.57,16.55,16.55,93300.0,16.57,16.57,16.55,16.55,93300.0
2009-10-13 13:50:00,16.55,16.57,16.55,16.56,65700.0,16.55,16.57,16.55,16.56,65700.0
2009-10-13 14:00:00,16.56,16.57,16.55,16.55,71400.0,16.56,16.57,16.55,16.55,71400.0
2009-10-13 14:10:00,16.55,16.57,16.55,16.56,40200.0,16.55,16.57,16.55,16.56,40200.0
2009-10-13 14:20:00,16.57,16.6,16.57,16.58,72000.0,16.57,16.6,16.57,16.58,72000.0
2009-10-13 14:30:00,16.59,16.59,16.58,16.59,66600.0,16.59,16.59,16.58,16.59,66600.0
2009-10-13 14:40:00,16.59,16.6,16.59,16.6,68400.0,16.59,16.6,16.59,16.6,68400.0
2009-10-13 14:50:00,16.6,16.61,16.59,16.6,89700.0,16.6,16.61,16.59,16.6,89700.0
2009-10-13 15:00:00,16.6,16.61,16.6,16.61,102000.0,16.6,16.61,16.6,16.61,102000.0
2009-10-13 15:10:00,16.61,16.62,16.61,16.61,82200.0,16.61,16.62,16.61,16.61,82200.0
2009-10-13 15:20:00,16.6,16.6,16.6,16.6,67200.0,16.6,16.6,16.6,16.6,67200.0
2009-10-13 15:30:00,16.6,16.6,16.59,16.6,109500.0,16.6,16.6,16.59,16.6,109500.0
2009-10-13 15:40:00,16.6,16.62,16.6,16.62,147600.0,16.6,16.62,16.6,16.62,147600.0
2009-10-13 15:50:00,16.62,16.62,16.57,16.6,553800.0,16.62,16.62,16.57,16.6,553800.0
2009-10-14 09:30:00,16.61,16.73,16.48,16.72,274500.0,16.61,16.73,16.48,16.72,274500.0
2009-10-14 09:40:00,16.72,16.72,16.64,16.65,59100.0,16.72,16.72,16.64,16.65,59100.0
2009-10-14 09:50:00,16.65,16.65,16.6,16.6,187500.0,16.65,16.65,16.6,16.6,187500.0
2009-10-14 10:00:00,16.6,16.6,16.51,16.55,135600.0,16.6,16.6,16.51,16.55,135600.0
2009-10-14 10:10:00,16.54,16.54,16.5,16.51,82800.0,16.54,16.54,16.5,16.51,82800.0
2009-10-14 10:20:00,16.51,16.51,16.44,16.45,306600.0,16.51,16.51,16.44,16.45,306600.0
2009-10-14 10:30:00,16.45,16.48,16.42,16.48,74700.0,16.45,16.48,16.42,16.48,74700.0
2009-10-14 10:40:00,16.47,16.5,16.47,16.49,42600.0,16.47,16.5,16.47,16.49,42600.0
2009-10-14 10:50:00,16.49,16.49,16.47,16.47,199500.0,16.49,16.49,16.47,16.47,199500.0
2009-10-14 11:00:00,16.47,16.51,16.46,16.5,123900.0,16.47,16.51,16.46,16.5,123900.0
2009-10-14 11:10:00,16.5,16.51,16.48,16.48,52500.0,16.5,16.51,16.48,16.48,52500.0
2009-10-14 11:20:00,16.49,16.49,16.46,16.47,90000.0,16.49,16.49,16.46,16.47,90000.0
2009-10-14 11:30:00,16.47,16.47,16.42,16.42,93000.0,16.47,16.47,16.42,16.42,93000.0
2009-10-14 11:40:00,16.42,16.43,16.41,16.41,118500.0,16.42,16.43,16.41,16.41,118500.0
2009-10-14 11:50:00,16.42,16.43,16.41,16.42,66300.0,16.42,16.43,16.41,16.42,66300.0
2009-10-14 12:00:00,16.42,16.45,16.42,16.45,32400.0,16.42,16.45,16.42,16.45,32400.0
2009-10-14 12:10:00,16.45,16.47,16.45,16.47,79500.0,16.45,16.47,16.45,16.47,79500.0
2009-10-14 12:20:00,16.47,16.48,16.47,16.47,55200.0,16.47,16.48,16.47,16.47,55200.0
2009-10-14 12:30:00,16.47,16.49,16.47,16.49,85800.0,16.47,16.49,16.47,16.49,85800.0
2009-10-14 12:40:00,16.49,16.49,16.48,16.48,92700.0,16.49,16.49,16.48,16.48,92700.0
2009-10-14 12:50:00,16.48,16.49,16.48,16.49,109500.0,16.48,16.49,16.48,16.49,109500.0
2009-10-14 13:00:00,16.49,16.54,16.48,16.53,61200.0,16.49,16.54,16.48,16.53,61200.0
2009-10-14 13:10:00,16.53,16.6,16.53,16.58,150000.0,16.53,16.6,16.53,16.58,150000.0
2009-10-14 13:20:00,16.58,16.59,16.55,16.57,156600.0,16.58,16.59,16.55,16.57,156600.0
2009-10-14 13:30:00,16.57,16.57,16.55,16.57,55800.0,16.57,16.57,16.55,16.57,55800.0
2009-10-14 13:40:00,16.57,16.59,16.57,16.57,24000.0,16.57,16.59,16.57,16.57,24000.0
2009-10-14 13:50:00,16.57,16.57,16.56,16.56,96900.0,16.57,16.57,16.56,16.56,96900.0
2009-10-14 14:00:00,16.57,16.57,16.55,16.55,96300.0,16.57,16.57,16.55,16.55,96300.0
2009-10-14 14:10:00,16.55,16.55,16.52,16.54,36000.0,16.55,16.55,16.52,16.54,36000.0
2009-10-14 14:20:00,16.54,16.55,16.51,16.52,47100.0,16.54,16.55,16.51,16.52,47100.0
2009-10-14 14:30:00,16.51,16.52,16.5,16.5,29100.0,16.51,16.52,16.5,16.5,29100.0
2009-10-14 14:40:00,16.5,16.51,16.46,16.48,331200.0,16.5,16.51,16.46,16.48,331200.0
2009-10-14 14:50:00,16.47,16.51,16.47,16.51,52500.0,16.47,16.51,16.47,16.51,52500.0
2009-10-14 15:00:00,16.5,16.51,16.49,16.49,209700.0,16.5,16.51,16.49,16.49,209700.0
2009-10-14 15:10:00,16.49,16.5,16.48,16.49,97800.0,16.49,16.5,16.48,16.49,97800.0
2009-10-14 15:20:00,16.49,16.53,16.49,16.52,91200.0,16.49,16.53,16.49,16.52,91200.0
2009-10-14 15:30:00,16.52,16.53,16.5,16.51,103200.0,16.52,16.53,16.5,16.51,103200.0
2009-10-14 15:40:00,16.51,16.51,16.49,16.5,203100.0,16.51,16.51,16.49,16.5,203100.0
2009-10-14 15:50:00,16.5,16.54,16.5,16.53,291300.0,16.5,16.54,16.5,16.53,291300.0
2009-10-15 09:30:00,16.42,16.44,16.36,16.4,130200.0,16.42,16.44,16.36,16.4,130200.0
2009-10-15 09:40:00,16.4,16.45,16.38,16.43,160500.0,16.4,16.45,16.38,16.43,160500.0
2009-10-15 09:50:00,16.43,16.44,16.42,16.43,93600.0,16.43,16.44,16.42,16.43,93600.0
2009-10-15 10:00:00,16.43,16.47,16.42,16.47,69000.0,16.43,16.47,16.42,16.47,69000.0
2009-10-15 10:10:00,16.47,16.47,16.4,16.45,51900.0,16.47,16.47,16.4,16.45,51900.0
2009-10-15 10:20:00,16.45,16.47,16.44,16.46,42000.0,16.45,16.47,16.44,16.46,42000.0
2009-10-15 10:30:00,16.47,16.48,16.41,16.41,33600.0,16.47,16.48,16.41,16.41,33600.0
2009-10-15 10:40:00,16.41,16.41,16.37,16.37,60000.0,16.41,16.41,16.37,16.37,60000.0
2009-10-15 10:50:00,16.37,16.39,16.36,16.38,39600.0,16.37,16.39,16.36,16.38,39600.0
2009-10-15 11:00:00,16.38,16.39,16.36,16.37,36000.0,16.38,16.39,16.36,16.37,36000.0
2009-10-15 11:10:00,16.37,16.38,16.35,16.35,17700.0,16.37,16.38,16.35,16.35,17700.0
2009-10-15 11:20:00,16.34,16.4,16.33,16.35,66000.0,16.34,16.4,16.33,16.35,66000.0
2009-10-15 11:30:00,16.34,16.35,16.3,16.31,36300.0,16.34,16.35,16.3,16.31,36300.0
2009-10-15 11:40:00,16.31,16.34,16.31,16.33,39300.0,16.31,16.34,16.31,16.33,39300.0
2009-10-15 11:50:00,16.33,16.33,16.31,16.33,132300.0,16.33,16.33,16.31,16.33,132300.0
2009-10-15 12:00:00,16.33,16.36,16.33,16.33,91500.0,16.33,16.36,16.33,16.33,91500.0
2009-10-15 12:10:00,16.33,16.33,16.32,16.33,45900.0,16.33,16.33,16.32,16.33,45900.0
2009-10-15 12:20:00,16.33,16.33,16.31,16.31,27300.0,16.33,16.33,16.31,16.31,27300.0
2009-10-15 12:30:00,16.32,16.33,16.29,16.29,26400.0,16.32,16.33,16.29,16.29,26400.0
2009-10-15 12:40:00,16.3,16.31,16.29,16.31,65700.0,16.3,16.31,16.29,16.31,65700.0
2009-10-15 12:50:00,16.31,16.31,16.27,16.27,44700.0,16.31,16.31,16.27,16.27,44700.0
2009-10-15 13:00:00,16.27,16.3,16.27,16.3,53100.0,16.27,16.3,16.27,16.3,53100.0
2009-10-15 13:10:00,16.3,16.3,16.26,16.26,42600.0,16.3,16.3,16.26,16.26,42600.0
2009-10-15 13:20:00,16.26,16.27,16.25,16.26,35700.0,16.26,16.27,16.25,16.26,35700.0
2009-10-15 13:30:00,16.26,16.32,16.26,16.32,40800.0,16.26,16.32,16.26,16.32,40800.0
2009-10-15 13:40:00,16.32,16.33,16.32,16.32,40800.0,16.32,16.33,16.32,16.32,40800.0
2009-10-15 13:50:00,16.32,16.32,16.3,16.3,40200.0,16.32,16.32,16.3,16.3,40200.0
2009-10-15 14:00:00,16.31,16.31,16.26,16.27,96900.0,16.31,16.31,16.26,16.27,96900.0
2009-10-15 14:10:00,16.27,16.27,16.26,16.26,239100.0,16.27,16.27,16.26,16.26,239100.0
2009-10-15 14:20:00,16.27,16.27,16.25,16.26,37800.0,16.27,16.27,16.25,16.26,37800.0
2009-10-15 14:30:00,16.26,16.27,16.25,16.26,26700.0,16.26,16.27,16.25,16.26,26700.0
2009-10-15 14:40:00,16.26,16.27,16.25,16.26,46800.0,16.26,16.27,16.25,16.26,46800.0
2009-10-15 14:50:00,16.26,16.27,16.26,16.26,63600.0,16.26,16.27,16.26,16.26,63600.0
2009-10-15 15:00:00,16.26,16.27,16.26,16.26,49200.0,16.26,16.27,16.26,16.26,49200.0
2009-10-15 15:10:00,16.27,16.27,16.26,16.27,84600.0,16.27,16.27,16.26,16.27,84600.0
2009-10-15 15:20:00,16.27,16.27,16.24,16.24,58800.0,16.27,16.27,16.24,16.24,58800.0
2009-10-15 15:30:00,16.24,16.24,16.22,16.23,98400.0,16.24,16.24,16.22,16.23,98400.0
2009-10-15 15:40:00,16.23,16.24,16.21,16.22,118500.0,16.23,16.24,16.21,16.22,118500.0
2009-10-15 15:50:00,16.22,16.27,16.22,16.25,299100.0,16.22,16.27,16.22,16.25,299100.0
2009-10-16 09:30:00,16.32,16.35,16.2,16.3,60600.0,16.32,16.35,16.2,16.3,60600.0
2009-10-16 09:40:00,16.29,16.31,16.22,16.3,66600.0,16.29,16.31,16.22,16.3,66600.0
2009-10-16 09:50:00,16.3,16.39,16.3,16.33,137100.0,16.3,16.39,16.3,16.33,137100.0
2009-10-16 10:00:00,16.33,16.33,16.26,16.27,142200.0,16.33,16.33,16.26,16.27,142200.0
2009-10-16 10:10:00,16.27,16.27,16.16,16.16,205200.0,16.27,16.27,16.16,16.16,205200.0
2009-10-16 10:20:00,16.17,16.19,16.1,16.12,159300.0,16.17,16.19,16.1,16.12,159300.0
2009-10-16 10:30:00,16.13,16.18,16.13,16.15,54300.0,16.13,16.18,16.13,16.15,54300.0
2009-10-16 10:40:00,16.15,16.19,16.14,16.19,96300.0,16.15,16.19,16.14,16.19,96300.0
2009-10-16 10:50:00,16.19,16.2,16.15,16.19,53700.0,16.19,16.2,16.15,16.19,53700.0
2009-10-16 11:00:00,16.19,16.2,16.15,16.2,46800.0,16.19,16.2,16.15,16.2,46800.0
2009-10-16 11:10:00,16.2,16.27,16.2,16.26,45900.0,16.2,16.27,16.2,16.26,45900.0
2009-10-16 11:20:00,16.26,16.28,16.24,16.25,29700.0,16.26,16.28,16.24,16.25,29700.0
2009-10-16 11:30:00,16.25,16.26,16.22,16.22,126000.0,16.25,16.26,16.22,16.22,126000.0
2009-10-16 11:40:00,16.22,16.24,16.18,16.19,56700.0,16.22,16.24,16.18,16.19,56700.0
2009-10-16 11:50:00,16.19,16.21,16.18,16.2,58200.0,16.19,16.21,16.18,16.2,58200.0
2009-10-16 12:00:00,16.21,16.21,16.18,16.18,21000.0,16.21,16.21,16.18,16.18,21000.0
2009-10-16 12:10:00,16.18,16.2,16.18,16.19,32700.0,16.18,16.2,16.18,16.19,32700.0
2009-10-16 12:20:00,16.19,16.2,16.15,16.16,53400.0,16.19,16.2,16.15,16.16,53400.0
2009-10-16 12:30:00,16.15,16.19,16.15,16.18,29400.0,16.15,16.19,16.15,16.18,29400.0
2009-10-16 12:40:00,16.18,16.19,16.15,16.19,45600.0,16.18,16.19,16.15,16.19,45600.0
2009-10-16 12:50:00,16.2,16.23,16.19,16.2,36000.0,16.2,16.23,16.19,16.2,36000.0
2009-10-16 13:00:00,16.21,16.22,16.19,16.22,22800.0,16.21,16.22,16.19,16.22,22800.0
2009-10-16 13:10:00,16.22,16.28,16.22,16.27,48600.0,16.22,16.28,16.22,16.27,48600.0
2009-10-16 13:20:00,16.28,16.32,16.28,16.32,38700.0,16.28,16.32,16.28,16.32,38700.0
2009-10-16 13:30:00,16.32,16.34,16.31,16.31,38700.0,16.32,16.34,16.31,16.31,38700.0
2009-10-16 13:40:00,16.31,16.32,16.3,16.32,29100.0,16.31,16.32,16.3,16.32,29100.0
2009-10-16 13:50:00,16.32,16.34,16.26,16.26,57900.0,16.32,16.34,16.26,16.26,57900.0
2009-10-16 14:00:00,16.27,16.27,16.24,16.24,147600.0,16.27,16.27,16.24,16.24,147600.0
2009-10-16 14:10:00,16.25,16.29,16.23,16.29,33600.0,16.25,16.29,16.23,16.29,33600.0
2009-10-16 14:20:00,16.29,16.32,16.29,16.31,49500.0,16.29,16.32,16.29,16.31,49500.0
2009-10-16 14:30:00,16.31,16.31,16.23,16.23,190500.0,16.31,16.31,16.23,16.23,190500.0
2009-10-16 14:40:00,16.23,16.23,16.21,16.22,59700.0,16.23,16.23,16.21,16.22,59700.0
2009-10-16 14:50:00,16.22,16.22,16.17,16.18,85500.0,16.22,16.22,16.17,16.18,85500.0
2009-10-16 15:00:00,16.18,16.23,16.18,16.23,47400.0,16.18,16.23,16.18,16.23,47400.0
2009-10-16 15:10:00,16.23,16.28,16.23,16.28,67200.0,16.23,16.28,16.23,16.28,67200.0
2009-10-16 15:20:00,16.28,16.3,16.27,16.3,61200.0,16.28,16.3,16.27,16.3,61200.0
2009-10-16 15:30:00,16.3,16.34,16.3,16.33,95700.0,16.3,16.34,16.3,16.33,95700.0
2009-10-16 15:40:00,16.33,16.33,16.31,16.32,63300.0,16.33,16.33,16.31,16.32,63300.0
2009-10-16 15:50:00,16.32,16.32,16.27,16.3,220200.0,16.32,16.32,16.27,16.3,220200.0
2009-10-19 09:30:00,16.31,16.31,16.15,16.19,176100.0,16.31,16.31,16.15,16.19,176100.0
2009-10-19 09:40:00,16.19,16.2,16.16,16.19,100800.0,16.19,16.2,16.16,16.19,100800.0
2009-10-19 09:50:00,16.19,16.19,16.15,16.17,62700.0,16.19,16.19,16.15,16.17,62700.0
2009-10-19 10:00:00,16.16,16.21,16.16,16.18,115500.0,16.16,16.21,16.16,16.18,115500.0
2009-10-19 10:10:00,16.17,16.23,16.17,16.23,50700.0,16.17,16.23,16.17,16.23,50700.0
2009-10-19 10:20:00,16.24,16.27,16.2,16.23,186600.0,16.24,16.27,16.2,16.23,186600.0
2009-10-19 10:30:00,16.23,16.25,16.2,16.21,82500.0,16.23,16.25,16.2,16.21,82500.0
2009-10-19 10:40:00,16.2,16.27,16.2,16.27,113400.0,16.2,16.27,16.2,16.27,113400.0
2009-10-19 10:50:00,16.26,16.3,16.25,16.25,73800.0,16.26,16.3,16.25,16.25,73800.0
2009-10-19 11:00:00,16.26,16.27,16.24,16.26,67500.0,16.26,16.27,16.24,16.26,67500.0
2009-10-19 11:10:00,16.26,16.26,16.23,16.25,27000.0,16.26,16.26,16.23,16.25,27000.0
2009-10-19 11:20:00,16.25,16.34,16.25,16.34,93000.0,16.25,16.34,16.25,16.34,93000.0
2009-10-19 11:30:00,16.34,16.4,16.34,16.39,102900.0,16.34,16.4,16.34,16.39,102900.0
2009-10-19 11:40:00,16.39,16.4,16.37,16.4,38100.0,16.39,16.4,16.37,16.4,38100.0
2009-10-19 11:50:00,16.4,16.42,16.38,16.39,59400.0,16.4,16.42,16.38,16.39,59400.0
2009-10-19 12:00:00,16.39,16.41,16.39,16.41,32400.0,16.39,16.41,16.39,16.41,32400.0
2009-10-19 12:10:00,16.41,16.43,16.4,16.43,61800.0,16.41,16.43,16.4,16.43,61800.0
2009-10-19 12:20:00,16.43,16.46,16.43,16.46,57300.0,16.43,16.46,16.43,16.46,57300.0
2009-10-19 12:30:00,16.46,16.46,16.42,16.42,21000.0,16.46,16.46,16.42,16.42,21000.0
2009-10-19 12:40:00,16.42,16.43,16.42,16.43,28800.0,16.42,16.43,16.42,16.43,28800.0
2009-10-19 12:50:00,16.43,16.44,16.43,16.44,33000.0,16.43,16.44,16.43,16.44,33000.0
2009-10-19 13:00:00,16.44,16.44,16.43,16.43,93300.0,16.44,16.44,16.43,16.43,93300.0
2009-10-19 13:10:00,16.43,16.43,16.43,16.43,9000.0,16.43,16.43,16.43,16.43,9000.0
2009-10-19 13:20:00,16.43,16.44,16.43,16.43,62700.0,16.43,16.44,16.43,16.43,62700.0
2009-10-19 13:30:00,16.44,16.49,16.43,16.48,45000.0,16.44,16.49,16.43,16.48,45000.0
2009-10-19 13:40:00,16.48,16.48,16.43,16.44,23700.0,16.48,16.48,16.43,16.44,23700.0
2009-10-19 13:50:00,16.44,16.45,16.43,16.45,16500.0,16.44,16.45,16.43,16.45,16500.0
2009-10-19 14:00:00,16.44,16.47,16.44,16.47,48000.0,16.44,16.47,16.44,16.47,48000.0
2009-10-19 14:10:00,16.47,16.5,16.47,16.49,77100.0,16.47,16.5,16.47,16.49,77100.0
2009-10-19 14:20:00,16.49,16.5,16.45,16.46,43800.0,16.49,16.5,16.45,16.46,43800.0
2009-10-19 14:30:00,16.46,16.47,16.46,16.47,30000.0,16.46,16.47,16.46,16.47,30000.0
2009-10-19 14:40:00,16.47,16.47,16.43,16.44,21600.0,16.47,16.47,16.43,16.44,21600.0
2009-10-19 14:50:00,16.44,16.47,16.44,16.46,31800.0,16.44,16.47,16.44,16.46,31800.0
2009-10-19 15:00:00,16.46,16.46,16.44,16.45,39900.0,16.46,16.46,16.44,16.45,39900.0
2009-10-19 15:10:00,16.45,16.47,16.44,16.46,35100.0,16.45,16.47,16.44,16.46,35100.0
2009-10-19 15:20:00,16.46,16.46,16.43,16.43,39600.0,16.46,16.46,16.43,16.43,39600.0
2009-10-19 15:30:00,16.43,16.44,16.43,16.43,35700.0,16.43,16.44,16.43,16.43,35700.0
2009-10-19 15:40:00,16.43,16.46,16.43,16.45,89100.0,16.43,16.46,16.43,16.45,89100.0
2009-10-19 15:50:00,16.46,16.47,16.43,16.45,222300.0,16.46,16.47,16.43,16.45,222300.0
2009-10-20 09:30:00,16.46,16.47,16.33,16.34,162300.0,16.46,16.47,16.33,16.34,162300.0
2009-10-20 09:40:00,16.33,16.4,16.33,16.39,109800.0,16.33,16.4,16.33,16.39,109800.0
2009-10-20 09:50:00,16.39,16.39,16.33,16.36,89400.0,16.39,16.39,16.33,16.36,89400.0
2009-10-20 10:00:00,16.36,16.39,16.31,16.31,91500.0,16.36,16.39,16.31,16.31,91500.0
2009-10-20 10:10:00,16.31,16.33,16.26,16.3,53100.0,16.31,16.33,16.26,16.3,53100.0
2009-10-20 10:20:00,16.3,16.35,16.29,16.35,161100.0,16.3,16.35,16.29,16.35,161100.0
2009-10-20 10:30:00,16.35,16.36,16.33,16.33,107700.0,16.35,16.36,16.33,16.33,107700.0
2009-10-20 10:40:00,16.33,16.34,16.31,16.33,107400.0,16.33,16.34,16.31,16.33,107400.0
2009-10-20 10:50:00,16.33,16.37,16.33,16.37,106200.0,16.33,16.37,16.33,16.37,106200.0
2009-10-20 11:00:00,16.37,16.39,16.36,16.37,110100.0,16.37,16.39,16.36,16.37,110100.0
2009-10-20 11:10:00,16.37,16.39,16.36,16.39,38100.0,16.37,16.39,16.36,16.39,38100.0
2009-10-20 11:20:00,16.39,16.39,16.37,16.39,52800.0,16.39,16.39,16.37,16.39,52800.0
2009-10-20 11:30:00,16.39,16.39,16.35,16.37,78900.0,16.39,16.39,16.35,16.37,78900.0
2009-10-20 11:40:00,16.37,16.39,16.34,16.37,129300.0,16.37,16.39,16.34,16.37,129300.0
2009-10-20 11:50:00,16.37,16.4,16.36,16.36,133200.0,16.37,16.4,16.36,16.36,133200.0
2009-10-20 12:00:00,16.36,16.36,16.31,16.32,19500.0,16.36,16.36,16.31,16.32,19500.0
2009-10-20 12:10:00,16.33,16.38,16.33,16.36,104100.0,16.33,16.38,16.33,16.36,104100.0
2009-10-20 12:20:00,16.36,16.38,16.35,16.37,22500.0,16.36,16.38,16.35,16.37,22500.0
2009-10-20 12:30:00,16.37,16.39,16.36,16.37,42300.0,16.37,16.39,16.36,16.37,42300.0
2009-10-20 12:40:00,16.37,16.4,16.37,16.39,32700.0,16.37,16.4,16.37,16.39,32700.0
2009-10-20 12:50:00,16.39,16.39,16.35,16.37,60900.0,16.39,16.39,16.35,16.37,60900.0
2009-10-20 13:00:00,16.37,16.39,16.37,16.38,36000.0,16.37,16.39,16.37,16.38,36000.0
2009-10-20 13:10:00,16.38,16.39,16.37,16.37,15600.0,16.38,16.39,16.37,16.37,15600.0
2009-10-20 13:20:00,16.38,16.38,16.37,16.38,33300.0,16.38,16.38,16.37,16.38,33300.0
2009-10-20 13:30:00,16.38,16.38,16.36,16.36,27300.0,16.38,16.38,16.36,16.36,27300.0
2009-10-20 13:40:00,16.36,16.38,16.36,16.38,30300.0,16.36,16.38,16.36,16.38,30300.0
2009-10-20 13:50:00,16.37,16.38,16.35,16.37,42600.0,16.37,16.38,16.35,16.37,42600.0
2009-10-20 14:00:00,16.37,16.38,16.36,16.36,40500.0,16.37,16.38,16.36,16.36,40500.0
2009-10-20 14:10:00,16.36,16.36,16.34,16.35,75000.0,16.36,16.36,16.34,16.35,75000.0
2009-10-20 14:20:00,16.35,16.35,16.32,16.34,56700.0,16.35,16.35,16.32,16.34,56700.0
2009-10-20 14:30:00,16.33,16.34,16.31,16.32,51600.0,16.33,16.34,16.31,16.32,51600.0
2009-10-20 14:40:00,16.32,16.34,16.28,16.29,83100.0,16.32,16.34,16.28,16.29,83100.0
2009-10-20 14:50:00,16.29,16.31,16.27,16.3,41400.0,16.29,16.31,16.27,16.3,41400.0
2009-10-20 15:00:00,16.31,16.33,16.28,16.3,35100.0,16.31,16.33,16.28,16.3,35100.0
2009-10-20 15:10:00,16.28,16.3,16.28,16.3,26400.0,16.28,16.3,16.28,16.3,26400.0
2009-10-20 15:20:00,16.3,16.3,16.3,16.3,38100.0,16.3,16.3,16.3,16.3,38100.0
2009-10-20 15:30:00,16.3,16.32,16.3,16.31,76200.0,16.3,16.32,16.3,16.31,76200.0
2009-10-20 15:40:00,16.31,16.33,16.3,16.32,68100.0,16.31,16.33,16.3,16.32,68100.0
2009-10-20 15:50:00,16.32,16.33,16.29,16.3,113700.0,16.32,16.33,16.29,16.3,113700.0
2009-10-21 09:30:00,16.22,16.32,16.22,16.27,71700.0,16.22,16.32,16.22,16.27,71700.0
2009-10-21 09:40:00,16.25,16.28,16.21,16.21,36600.0,16.25,16.28,16.21,16.21,36600.0
2009-10-21 09:50:00,16.21,16.27,16.18,16.19,58500.0,16.21,16.27,16.18,16.19,58500.0
2009-10-21 10:00:00,16.19,16.21,16.15,16.17,49500.0,16.19,16.21,16.15,16.17,49500.0
2009-10-21 10:10:00,16.17,16.23,16.17,16.19,108600.0,16.17,16.23,16.17,16.19,108600.0
2009-10-21 10:20:00,16.19,16.22,16.19,16.2,75000.0,16.19,16.22,16.19,16.2,75000.0
2009-10-21 10:30:00,16.21,16.22,16.15,16.15,87000.0,16.21,16.22,16.15,16.15,87000.0
2009-10-21 10:40:00,16.14,16.22,16.14,16.2,36300.0,16.14,16.22,16.14,16.2,36300.0
2009-10-21 10:50:00,16.21,16.22,16.18,16.2,33000.0,16.21,16.22,16.18,16.2,33000.0
2009-10-21 11:00:00,16.2,16.24,16.19,16.23,27900.0,16.2,16.24,16.19,16.23,27900.0
2009-10-21 11:10:00,16.23,16.24,16.2,16.24,27000.0,16.23,16.24,16.2,16.24,27000.0
2009-10-21 11:20:00,16.23,16.26,16.21,16.25,19500.0,16.23,16.26,16.21,16.25,19500.0
2009-10-21 11:30:00,16.25,16.26,16.21,16.23,37200.0,16.25,16.26,16.21,16.23,37200.0
2009-10-21 11:40:00,16.23,16.23,16.19,16.19,32700.0,16.23,16.23,16.19,16.19,32700.0
2009-10-21 11:50:00,16.2,16.22,16.18,16.18,125700.0,16.2,16.22,16.18,16.18,125700.0
2009-10-21 12:00:00,16.17,16.18,16.14,16.14,64800.0,16.17,16.18,16.14,16.14,64800.0
2009-10-21 12:10:00,16.14,16.14,16.12,16.13,27300.0,16.14,16.14,16.12,16.13,27300.0
2009-10-21 12:20:00,16.12,16.12,16.1,16.11,31800.0,16.12,16.12,16.1,16.11,31800.0
2009-10-21 12:30:00,16.11,16.12,16.06,16.06,87000.0,16.11,16.12,16.06,16.06,87000.0
2009-10-21 12:40:00,16.06,16.07,16.04,16.05,67500.0,16.06,16.07,16.04,16.05,67500.0
2009-10-21 12:50:00,16.05,16.07,16.05,16.06,25200.0,16.05,16.07,16.05,16.06,25200.0
2009-10-21 13:00:00,16.06,16.07,16.06,16.07,34200.0,16.06,16.07,16.06,16.07,34200.0
2009-10-21 13:10:00,16.07,16.09,16.07,16.09,27300.0,16.07,16.09,16.07,16.09,27300.0
2009-10-21 13:20:00,16.09,16.1,16.07,16.09,23100.0,16.09,16.1,16.07,16.09,23100.0
2009-10-21 13:30:00,16.09,16.1,16.08,16.09,36900.0,16.09,16.1,16.08,16.09,36900.0
2009-10-21 13:40:00,16.09,16.09,16.08,16.09,24900.0,16.09,16.09,16.08,16.09,24900.0
2009-10-21 13:50:00,16.09,16.14,16.09,16.13,39600.0,16.09,16.14,16.09,16.13,39600.0
2009-10-21 14:00:00,16.13,16.14,16.08,16.08,33600.0,16.13,16.14,16.08,16.08,33600.0
2009-10-21 14:10:00,16.09,16.1,16.07,16.1,63600.0,16.09,16.1,16.07,16.1,63600.0
2009-10-21 14:20:00,16.09,16.12,16.08,16.08,62700.0,16.09,16.12,16.08,16.08,62700.0
2009-10-21 14:30:00,16.08,16.09,16.03,16.04,69000.0,16.08,16.09,16.03,16.04,69000.0
2009-10-21 14:40:00,16.04,16.06,16.03,16.04,101700.0,16.04,16.06,16.03,16.04,101700.0
2009-10-21 14:50:00,16.03,16.04,15.99,16.0,110400.0,16.03,16.04,15.99,16.0,110400.0
2009-10-21 15:00:00,16.0,16.01,15.97,15.97,90900.0,16.0,16.01,15.97,15.97,90900.0
2009-10-21 15:10:00,15.97,15.97,15.91,15.91,143700.0,15.97,15.97,15.91,15.91,143700.0
2009-10-21 15:20:00,15.91,15.93,15.83,15.85,221400.0,15.91,15.93,15.83,15.85,221400.0
2009-10-21 15:30:00,15.85,15.87,15.8,15.82,217800.0,15.85,15.87,15.8,15.82,217800.0
2009-10-21 15:40:00,15.82,15.82,15.77,15.8,209400.0,15.82,15.82,15.77,15.8,209400.0
2009-10-21 15:50:00,15.8,15.81,15.76,15.76,276000.0,15.8,15.81,15.76,15.76,276000.0
2009-10-22 09:30:00,15.76,15.87,15.73,15.74,187800.0,15.76,15.87,15.73,15.74,187800.0
2009-10-22 09:40:00,15.74,15.82,15.74,15.75,198300.0,15.74,15.82,15.74,15.75,198300.0
2009-10-22 09:50:00,15.76,15.78,15.67,15.72,160800.0,15.76,15.78,15.67,15.72,160800.0
2009-10-22 10:00:00,15.73,15.75,15.68,15.74,212400.0,15.73,15.75,15.68,15.74,212400.0
2009-10-22 10:10:00,15.74,15.84,15.72,15.84,71400.0,15.74,15.84,15.72,15.84,71400.0
2009-10-22 10:20:00,15.84,15.91,15.82,15.84,65700.0,15.84,15.91,15.82,15.84,65700.0
2009-10-22 10:30:00,15.85,15.88,15.82,15.85,43200.0,15.85,15.88,15.82,15.85,43200.0
2009-10-22 10:40:00,15.86,15.88,15.83,15.88,40800.0,15.86,15.88,15.83,15.88,40800.0
2009-10-22 10:50:00,15.88,15.96,15.88,15.94,89100.0,15.88,15.96,15.88,15.94,89100.0
2009-10-22 11:00:00,15.94,15.94,15.88,15.89,91200.0,15.94,15.94,15.88,15.89,91200.0
2009-10-22 11:10:00,15.89,15.89,15.83,15.84,150000.0,15.89,15.89,15.83,15.84,150000.0
2009-10-22 11:20:00,15.84,15.85,15.83,15.84,596400.0,15.84,15.85,15.83,15.84,596400.0
2009-10-22 11:30:00,15.84,15.85,15.84,15.85,90600.0,15.84,15.85,15.84,15.85,90600.0
2009-10-22 11:40:00,15.85,15.88,15.84,15.87,116400.0,15.85,15.88,15.84,15.87,116400.0
2009-10-22 11:50:00,15.87,15.87,15.85,15.87,99300.0,15.87,15.87,15.85,15.87,99300.0
2009-10-22 12:00:00,15.87,15.89,15.87,15.89,42900.0,15.87,15.89,15.87,15.89,42900.0
2009-10-22 12:10:00,15.89,15.89,15.89,15.89,26400.0,15.89,15.89,15.89,15.89,26400.0
2009-10-22 12:20:00,15.89,15.9,15.89,15.89,104100.0,15.89,15.9,15.89,15.89,104100.0
2009-10-22 12:30:00,15.9,15.93,15.9,15.93,56700.0,15.9,15.93,15.9,15.93,56700.0
2009-10-22 12:40:00,15.93,15.94,15.92,15.94,86100.0,15.93,15.94,15.92,15.94,86100.0
2009-10-22 12:50:00,15.94,15.97,15.94,15.96,66600.0,15.94,15.97,15.94,15.96,66600.0
2009-10-22 13:00:00,15.97,16.01,15.97,16.01,74700.0,15.97,16.01,15.97,16.01,74700.0
2009-10-22 13:10:00,16.01,16.05,16.01,16.05,219900.0,16.01,16.05,16.01,16.05,219900.0
2009-10-22 13:20:00,16.05,16.07,16.02,16.04,122400.0,16.05,16.07,16.02,16.04,122400.0
2009-10-22 13:30:00,16.04,16.04,16.01,16.03,127200.0,16.04,16.04,16.01,16.03,127200.0
2009-10-22 13:40:00,16.03,16.03,16.02,16.03,42600.0,16.03,16.03,16.02,16.03,42600.0
2009-10-22 13:50:00,16.03,16.03,15.98,16.0,187800.0,16.03,16.03,15.98,16.0,187800.0
2009-10-22 14:00:00,16.0,16.05,16.0,16.05,110100.0,16.0,16.05,16.0,16.05,110100.0
2009-10-22 14:10:00,16.05,16.08,16.05,16.08,227700.0,16.05,16.08,16.05,16.08,227700.0
2009-10-22 14:20:00,16.07,16.13,16.07,16.13,132600.0,16.07,16.13,16.07,16.13,132600.0
2009-10-22 14:30:00,16.14,16.15,16.05,16.06,261000.0,16.14,16.15,16.05,16.06,261000.0
2009-10-22 14:40:00,16.06,16.08,16.01,16.02,137700.0,16.06,16.08,16.01,16.02,137700.0
2009-10-22 14:50:00,16.03,16.04,16.02,16.04,31500.0,16.03,16.04,16.02,16.04,31500.0
2009-10-22 15:00:00,16.04,16.08,16.04,16.07,104400.0,16.04,16.08,16.04,16.07,104400.0
2009-10-22 15:10:00,16.07,16.08,16.06,16.07,174600.0,16.07,16.08,16.06,16.07,174600.0
2009-10-22 15:20:00,16.07,16.08,16.04,16.07,291000.0,16.07,16.08,16.04,16.07,291000.0
2009-10-22 15:30:00,16.07,16.08,16.0,16.0,176400.0,16.07,16.08,16.0,16.0,176400.0
2009-10-22 15:40:00,16.0,16.01,15.97,16.01,246300.0,16.0,16.01,15.97,16.01,246300.0
2009-10-22 15:50:00,16.0,16.01,15.97,15.99,413400.0,16.0,16.01,15.97,15.99,413400.0
2009-10-23 09:30:00,16.09,16.09,15.86,15.87,63000.0,16.09,16.09,15.86,15.87,63000.0
2009-10-23 09:40:00,15.87,15.89,15.83,15.86,165600.0,15.87,15.89,15.83,15.86,165600.0
2009-10-23 09:50:00,15.86,15.97,15.85,15.97,47100.0,15.86,15.97,15.85,15.97,47100.0
2009-10-23 10:00:00,15.97,15.99,15.9,15.9,52200.0,15.97,15.99,15.9,15.9,52200.0
2009-10-23 10:10:00,15.9,15.91,15.86,15.9,23400.0,15.9,15.91,15.86,15.9,23400.0
2009-10-23 10:20:00,15.9,15.98,15.89,15.95,29700.0,15.9,15.98,15.89,15.95,29700.0
2009-10-23 10:30:00,15.95,15.95,15.86,15.9,28500.0,15.95,15.95,15.86,15.9,28500.0
2009-10-23 10:40:00,15.91,15.91,15.82,15.82,45300.0,15.91,15.91,15.82,15.82,45300.0
2009-10-23 10:50:00,15.81,15.82,15.79,15.8,79800.0,15.81,15.82,15.79,15.8,79800.0
2009-10-23 11:00:00,15.79,15.83,15.78,15.82,45600.0,15.79,15.83,15.78,15.82,45600.0
2009-10-23 11:10:00,15.83,15.85,15.8,15.81,54300.0,15.83,15.85,15.8,15.81,54300.0
2009-10-23 11:20:00,15.81,15.87,15.81,15.87,36300.0,15.81,15.87,15.81,15.87,36300.0
2009-10-23 11:30:00,15.86,15.86,15.84,15.85,49200.0,15.86,15.86,15.84,15.85,49200.0
2009-10-23 11:40:00,15.86,15.87,15.83,15.83,607800.0,15.86,15.87,15.83,15.83,607800.0
2009-10-23 11:50:00,15.83,15.89,15.83,15.83,27300.0,15.83,15.89,15.83,15.83,27300.0
2009-10-23 12:00:00,15.83,15.87,15.83,15.84,82500.0,15.83,15.87,15.83,15.84,82500.0
2009-10-23 12:10:00,15.83,15.84,15.83,15.83,56700.0,15.83,15.84,15.83,15.83,56700.0
2009-10-23 12:20:00,15.83,15.85,15.83,15.85,57600.0,15.83,15.85,15.83,15.85,57600.0
2009-10-23 12:30:00,15.86,15.89,15.86,15.88,55200.0,15.86,15.89,15.86,15.88,55200.0
2009-10-23 12:40:00,15.88,15.9,15.88,15.89,39300.0,15.88,15.9,15.88,15.89,39300.0
2009-10-23 12:50:00,15.88,15.89,15.87,15.88,32400.0,15.88,15.89,15.87,15.88,32400.0
2009-10-23 13:00:00,15.88,15.88,15.87,15.87,42300.0,15.88,15.88,15.87,15.87,42300.0
2009-10-23 13:10:00,15.87,15.88,15.87,15.87,24300.0,15.87,15.88,15.87,15.87,24300.0
2009-10-23 13:20:00,15.87,15.88,15.84,15.87,108300.0,15.87,15.88,15.84,15.87,108300.0
2009-10-23 13:30:00,15.87,15.87,15.83,15.85,149700.0,15.87,15.87,15.83,15.85,149700.0
2009-10-23 13:40:00,15.85,15.88,15.84,15.87,30900.0,15.85,15.88,15.84,15.87,30900.0
2009-10-23 13:50:00,15.86,15.87,15.84,15.85,30600.0,15.86,15.87,15.84,15.85,30600.0
2009-10-23 14:00:00,15.85,15.86,15.83,15.84,82800.0,15.85,15.86,15.83,15.84,82800.0
2009-10-23 14:10:00,15.84,15.85,15.84,15.84,47400.0,15.84,15.85,15.84,15.84,47400.0
2009-10-23 14:20:00,15.84,15.84,15.83,15.84,26100.0,15.84,15.84,15.83,15.84,26100.0
2009-10-23 14:30:00,15.84,15.84,15.82,15.83,59100.0,15.84,15.84,15.82,15.83,59100.0
2009-10-23 14:40:00,15.83,15.84,15.83,15.84,39600.0,15.83,15.84,15.83,15.84,39600.0
2009-10-23 14:50:00,15.84,15.85,15.83,15.83,69900.0,15.84,15.85,15.83,15.83,69900.0
2009-10-23 15:00:00,15.83,15.83,15.8,15.82,99000.0,15.83,15.83,15.8,15.82,99000.0
2009-10-23 15:10:00,15.83,15.83,15.82,15.83,86100.0,15.83,15.83,15.82,15.83,86100.0
2009-10-23 15:20:00,15.83,15.83,15.8,15.82,86400.0,15.83,15.83,15.8,15.82,86400.0
2009-10-23 15:30:00,15.82,15.82,15.8,15.82,107700.0,15.82,15.82,15.8,15.82,107700.0
2009-10-23 15:40:00,15.82,15.83,15.81,15.82,90300.0,15.82,15.83,15.81,15.82,90300.0
2009-10-23 15:50:00,15.82,15.85,15.82,15.85,298200.0,15.82,15.85,15.82,15.85,298200.0
2009-10-26 09:30:00,15.76,15.9,15.76,15.87,82800.0,15.76,15.9,15.76,15.87,82800.0
2009-10-26 09:40:00,15.85,15.9,15.84,15.84,150900.0,15.85,15.9,15.84,15.84,150900.0
2009-10-26 09:50:00,15.84,15.86,15.76,15.78,184800.0,15.84,15.86,15.76,15.78,184800.0
2009-10-26 10:00:00,15.78,15.83,15.75,15.76,162000.0,15.78,15.83,15.75,15.76,162000.0
2009-10-26 10:10:00,15.76,15.79,15.72,15.74,65700.0,15.76,15.79,15.72,15.74,65700.0
2009-10-26 10:20:00,15.74,15.78,15.73,15.77,106800.0,15.74,15.78,15.73,15.77,106800.0
2009-10-26 10:30:00,15.77,15.82,15.77,15.8,85500.0,15.77,15.82,15.77,15.8,85500.0
2009-10-26 10:40:00,15.8,15.82,15.79,15.8,89100.0,15.8,15.82,15.79,15.8,89100.0
2009-10-26 10:50:00,15.8,15.81,15.77,15.8,120600.0,15.8,15.81,15.77,15.8,120600.0
2009-10-26 11:00:00,15.8,15.81,15.78,15.79,33600.0,15.8,15.81,15.78,15.79,33600.0
2009-10-26 11:10:00,15.79,15.79,15.72,15.73,72900.0,15.79,15.79,15.72,15.73,72900.0
2009-10-26 11:20:00,15.74,15.79,15.73,15.73,38700.0,15.74,15.79,15.73,15.73,38700.0
2009-10-26 11:30:00,15.72,15.72,15.6,15.65,154800.0,15.72,15.72,15.6,15.65,154800.0
2009-10-26 11:40:00,15.65,15.69,15.64,15.66,106500.0,15.65,15.69,15.64,15.66,106500.0
2009-10-26 11:50:00,15.67,15.71,15.64,15.64,88200.0,15.67,15.71,15.64,15.64,88200.0
2009-10-26 12:00:00,15.63,15.65,15.59,15.65,76800.0,15.63,15.65,15.59,15.65,76800.0
2009-10-26 12:10:00,15.66,15.72,15.65,15.71,175200.0,15.66,15.72,15.65,15.71,175200.0
2009-10-26 12:20:00,15.71,15.71,15.69,15.7,53100.0,15.71,15.71,15.69,15.7,53100.0
2009-10-26 12:30:00,15.7,15.71,15.66,15.69,32700.0,15.7,15.71,15.66,15.69,32700.0
2009-10-26 12:40:00,15.69,15.71,15.68,15.69,57000.0,15.69,15.71,15.68,15.69,57000.0
2009-10-26 12:50:00,15.7,15.75,15.69,15.72,52800.0,15.7,15.75,15.69,15.72,52800.0
2009-10-26 13:00:00,15.72,15.76,15.72,15.75,33300.0,15.72,15.76,15.72,15.75,33300.0
2009-10-26 13:10:00,15.75,15.75,15.7,15.71,37500.0,15.75,15.75,15.7,15.71,37500.0
2009-10-26 13:20:00,15.71,15.76,15.71,15.74,33300.0,15.71,15.76,15.71,15.74,33300.0
2009-10-26 13:30:00,15.74,15.76,15.73,15.74,42600.0,15.74,15.76,15.73,15.74,42600.0
2009-10-26 13:40:00,15.74,15.77,15.73,15.75,28800.0,15.74,15.77,15.73,15.75,28800.0
2009-10-26 13:50:00,15.75,15.76,15.73,15.74,46800.0,15.75,15.76,15.73,15.74,46800.0
2009-10-26 14:00:00,15.74,15.74,15.73,15.73,67200.0,15.74,15.74,15.73,15.73,67200.0
2009-10-26 14:10:00,15.74,15.75,15.73,15.74,130200.0,15.74,15.75,15.73,15.74,130200.0
2009-10-26 14:20:00,15.73,15.74,15.73,15.73,58200.0,15.73,15.74,15.73,15.73,58200.0
2009-10-26 14:30:00,15.73,15.75,15.73,15.74,214800.0,15.73,15.75,15.73,15.74,214800.0
2009-10-26 14:40:00,15.74,15.74,15.7,15.7,181200.0,15.74,15.74,15.7,15.7,181200.0
2009-10-26 14:50:00,15.7,15.72,15.7,15.7,70200.0,15.7,15.72,15.7,15.7,70200.0
2009-10-26 15:00:00,15.7,15.7,15.67,15.69,102000.0,15.7,15.7,15.67,15.69,102000.0
2009-10-26 15:10:00,15.69,15.69,15.66,15.66,117300.0,15.69,15.69,15.66,15.66,117300.0
2009-10-26 15:20:00,15.66,15.67,15.63,15.64,125100.0,15.66,15.67,15.63,15.64,125100.0
2009-10-26 15:30:00,15.64,15.69,15.63,15.65,127200.0,15.64,15.69,15.63,15.65,127200.0
2009-10-26 15:40:00,15.65,15.73,15.65,15.71,136800.0,15.65,15.73,15.65,15.71,136800.0
2009-10-26 15:50:00,15.71,15.72,15.66,15.68,282000.0,15.71,15.72,15.66,15.68,282000.0
2009-10-27 09:30:00,15.73,15.73,15.52,15.52,163200.0,15.73,15.73,15.52,15.52,163200.0
2009-10-27 09:40:00,15.54,15.56,15.51,15.53,66900.0,15.54,15.56,15.51,15.53,66900.0
2009-10-27 09:50:00,15.54,15.58,15.51,15.56,130500.0,15.54,15.58,15.51,15.56,130500.0
2009-10-27 10:00:00,15.56,15.56,15.45,15.55,135900.0,15.56,15.56,15.45,15.55,135900.0
2009-10-27 10:10:00,15.55,15.64,15.55,15.63,98700.0,15.55,15.64,15.55,15.63,98700.0
2009-10-27 10:20:00,15.63,15.66,15.61,15.64,123900.0,15.63,15.66,15.61,15.64,123900.0
2009-10-27 10:30:00,15.64,15.65,15.62,15.63,52800.0,15.64,15.65,15.62,15.63,52800.0
2009-10-27 10:40:00,15.63,15.71,15.6,15.6,107100.0,15.63,15.71,15.6,15.6,107100.0
2009-10-27 10:50:00,15.61,15.62,15.53,15.59,46200.0,15.61,15.62,15.53,15.59,46200.0
2009-10-27 11:00:00,15.58,15.59,15.5,15.51,33300.0,15.58,15.59,15.5,15.51,33300.0
2009-10-27 11:10:00,15.52,15.53,15.45,15.47,38400.0,15.52,15.53,15.45,15.47,38400.0
2009-10-27 11:20:00,15.47,15.48,15.44,15.46,44100.0,15.47,15.48,15.44,15.46,44100.0
2009-10-27 11:30:00,15.49,15.49,15.45,15.47,27900.0,15.49,15.49,15.45,15.47,27900.0
2009-10-27 11:40:00,15.46,15.47,15.39,15.41,106200.0,15.46,15.47,15.39,15.41,106200.0
2009-10-27 11:50:00,15.41,15.42,15.36,15.37,48900.0,15.41,15.42,15.36,15.37,48900.0
2009-10-27 12:00:00,15.37,15.38,15.35,15.38,98400.0,15.37,15.38,15.35,15.38,98400.0
2009-10-27 12:10:00,15.38,15.42,15.37,15.42,21600.0,15.38,15.42,15.37,15.42,21600.0
2009-10-27 12:20:00,15.42,15.44,15.42,15.42,39600.0,15.42,15.44,15.42,15.42,39600.0
2009-10-27 12:30:00,15.42,15.42,15.37,15.37,50100.0,15.42,15.42,15.37,15.37,50100.0
2009-10-27 12:40:00,15.37,15.38,15.34,15.35,31500.0,15.37,15.38,15.34,15.35,31500.0
2009-10-27 12:50:00,15.35,15.35,15.27,15.28,102900.0,15.35,15.35,15.27,15.28,102900.0
2009-10-27 13:00:00,15.29,15.32,15.24,15.24,87600.0,15.29,15.32,15.24,15.24,87600.0
2009-10-27 13:10:00,15.24,15.27,15.24,15.24,46500.0,15.24,15.27,15.24,15.24,46500.0
2009-10-27 13:20:00,15.24,15.24,15.19,15.21,73800.0,15.24,15.24,15.19,15.21,73800.0
2009-10-27 13:30:00,15.21,15.24,15.19,15.22,157200.0,15.21,15.24,15.19,15.22,157200.0
2009-10-27 13:40:00,15.22,15.25,15.21,15.22,56400.0,15.22,15.25,15.21,15.22,56400.0
2009-10-27 13:50:00,15.23,15.25,15.22,15.23,61200.0,15.23,15.25,15.22,15.23,61200.0
2009-10-27 14:00:00,15.23,15.25,15.23,15.24,64800.0,15.23,15.25,15.23,15.24,64800.0
2009-10-27 14:10:00,15.25,15.29,15.25,15.29,54900.0,15.25,15.29,15.25,15.29,54900.0
2009-10-27 14:20:00,15.29,15.32,15.28,15.28,49500.0,15.29,15.32,15.28,15.28,49500.0
2009-10-27 14:30:00,15.29,15.37,15.28,15.36,157200.0,15.29,15.37,15.28,15.36,157200.0
2009-10-27 14:40:00,15.36,15.38,15.34,15.38,31500.0,15.36,15.38,15.34,15.38,31500.0
2009-10-27 14:50:00,15.38,15.42,15.38,15.39,54600.0,15.38,15.42,15.38,15.39,54600.0
2009-10-27 15:00:00,15.39,15.39,15.34,15.36,51300.0,15.39,15.39,15.34,15.36,51300.0
2009-10-27 15:10:00,15.36,15.37,15.31,15.33,129900.0,15.36,15.37,15.31,15.33,129900.0
2009-10-27 15:20:00,15.33,15.35,15.31,15.33,148800.0,15.33,15.35,15.31,15.33,148800.0
2009-10-27 15:30:00,15.34,15.34,15.32,15.32,125700.0,15.34,15.34,15.32,15.32,125700.0
2009-10-27 15:40:00,15.32,15.33,15.31,15.32,142500.0,15.32,15.33,15.31,15.32,142500.0
2009-10-27 15:50:00,15.32,15.33,15.28,15.31,292200.0,15.32,15.33,15.28,15.31,292200.0
2009-10-28 09:30:00,15.17,15.37,15.17,15.36,112800.0,15.17,15.37,15.17,15.36,112800.0
2009-10-28 09:40:00,15.35,15.44,15.3,15.4,45300.0,15.35,15.44,15.3,15.4,45300.0
2009-10-28 09:50:00,15.38,15.42,15.35,15.42,61500.0,15.38,15.42,15.35,15.42,61500.0
2009-10-28 10:00:00,15.42,15.42,15.34,15.4,194100.0,15.42,15.42,15.34,15.4,194100.0
2009-10-28 10:10:00,15.4,15.54,15.39,15.49,414300.0,15.4,15.54,15.39,15.49,414300.0
2009-10-28 10:20:00,15.48,15.49,15.46,15.47,155100.0,15.48,15.49,15.46,15.47,155100.0
2009-10-28 10:30:00,15.47,15.48,15.42,15.44,199500.0,15.47,15.48,15.42,15.44,199500.0
2009-10-28 10:40:00,15.44,15.46,15.39,15.4,114600.0,15.44,15.46,15.39,15.4,114600.0
2009-10-28 10:50:00,15.4,15.41,15.3,15.41,165000.0,15.4,15.41,15.3,15.41,165000.0
2009-10-28 11:00:00,15.41,15.44,15.39,15.44,95400.0,15.41,15.44,15.39,15.44,95400.0
2009-10-28 11:10:00,15.44,15.44,15.43,15.44,184200.0,15.44,15.44,15.43,15.44,184200.0
2009-10-28 11:20:00,15.44,15.45,15.42,15.45,155100.0,15.44,15.45,15.42,15.45,155100.0
2009-10-28 11:30:00,15.45,15.46,15.43,15.45,106800.0,15.45,15.46,15.43,15.45,106800.0
2009-10-28 11:40:00,15.45,15.47,15.43,15.46,57900.0,15.45,15.47,15.43,15.46,57900.0
2009-10-28 11:50:00,15.45,15.5,15.44,15.5,48300.0,15.45,15.5,15.44,15.5,48300.0
2009-10-28 12:00:00,15.49,15.5,15.48,15.49,29100.0,15.49,15.5,15.48,15.49,29100.0
2009-10-28 12:10:00,15.49,15.49,15.46,15.46,25500.0,15.49,15.49,15.46,15.46,25500.0
2009-10-28 12:20:00,15.46,15.47,15.44,15.46,32700.0,15.46,15.47,15.44,15.46,32700.0
2009-10-28 12:30:00,15.46,15.46,15.4,15.41,31200.0,15.46,15.46,15.4,15.41,31200.0
2009-10-28 12:40:00,15.41,15.43,15.38,15.41,33600.0,15.41,15.43,15.38,15.41,33600.0
2009-10-28 12:50:00,15.41,15.41,15.34,15.34,286500.0,15.41,15.41,15.34,15.34,286500.0
2009-10-28 13:00:00,15.34,15.34,15.3,15.34,88500.0,15.34,15.34,15.3,15.34,88500.0
2009-10-28 13:10:00,15.34,15.34,15.31,15.31,131700.0,15.34,15.34,15.31,15.31,131700.0
2009-10-28 13:20:00,15.31,15.32,15.27,15.28,87900.0,15.31,15.32,15.27,15.28,87900.0
2009-10-28 13:30:00,15.28,15.29,15.25,15.25,40500.0,15.28,15.29,15.25,15.25,40500.0
2009-10-28 13:40:00,15.25,15.27,15.23,15.23,57600.0,15.25,15.27,15.23,15.23,57600.0
2009-10-28 13:50:00,15.22,15.24,15.22,15.22,60900.0,15.22,15.24,15.22,15.22,60900.0
2009-10-28 14:00:00,15.22,15.22,15.16,15.16,132900.0,15.22,15.22,15.16,15.16,132900.0
2009-10-28 14:10:00,15.16,15.21,15.16,15.19,87600.0,15.16,15.21,15.16,15.19,87600.0
2009-10-28 14:20:00,15.2,15.21,15.16,15.18,77700.0,15.2,15.21,15.16,15.18,77700.0
2009-10-28 14:30:00,15.18,15.21,15.17,15.19,46500.0,15.18,15.21,15.17,15.19,46500.0
2009-10-28 14:40:00,15.19,15.22,15.19,15.22,62100.0,15.19,15.22,15.19,15.22,62100.0
2009-10-28 14:50:00,15.22,15.26,15.22,15.24,45600.0,15.22,15.26,15.22,15.24,45600.0
2009-10-28 15:00:00,15.24,15.26,15.23,15.25,62100.0,15.24,15.26,15.23,15.25,62100.0
2009-10-28 15:10:00,15.26,15.27,15.22,15.26,123000.0,15.26,15.27,15.22,15.26,123000.0
2009-10-28 15:20:00,15.26,15.28,15.24,15.26,76800.0,15.26,15.28,15.24,15.26,76800.0
2009-10-28 15:30:00,15.26,15.26,15.19,15.21,147600.0,15.26,15.26,15.19,15.21,147600.0
2009-10-28 15:40:00,15.21,15.28,15.21,15.27,160500.0,15.21,15.28,15.21,15.27,160500.0
2009-10-28 15:50:00,15.27,15.27,15.22,15.23,181200.0,15.27,15.27,15.22,15.23,181200.0
2009-10-29 09:30:00,15.32,15.33,15.19,15.28,127200.0,15.32,15.33,15.19,15.28,127200.0
2009-10-29 09:40:00,15.28,15.31,15.17,15.19,73800.0,15.28,15.31,15.17,15.19,73800.0
2009-10-29 09:50:00,15.19,15.21,15.14,15.2,141600.0,15.19,15.21,15.14,15.2,141600.0
2009-10-29 10:00:00,15.2,15.22,15.16,15.21,139800.0,15.2,15.22,15.16,15.21,139800.0
2009-10-29 10:10:00,15.21,15.25,15.2,15.24,64800.0,15.21,15.25,15.2,15.24,64800.0
2009-10-29 10:20:00,15.23,15.29,15.22,15.27,109500.0,15.23,15.29,15.22,15.27,109500.0
2009-10-29 10:30:00,15.27,15.32,15.23,15.32,127200.0,15.27,15.32,15.23,15.32,127200.0
2009-10-29 10:40:00,15.32,15.32,15.27,15.29,78600.0,15.32,15.32,15.27,15.29,78600.0
2009-10-29 10:50:00,15.29,15.33,15.26,15.33,67500.0,15.29,15.33,15.26,15.33,67500.0
2009-10-29 11:00:00,15.33,15.38,15.32,15.36,111300.0,15.33,15.38,15.32,15.36,111300.0
2009-10-29 11:10:00,15.35,15.38,15.33,15.33,93000.0,15.35,15.38,15.33,15.33,93000.0
2009-10-29 11:20:00,15.33,15.34,15.31,15.32,25800.0,15.33,15.34,15.31,15.32,25800.0
2009-10-29 11:30:00,15.32,15.33,15.29,15.32,57900.0,15.32,15.33,15.29,15.32,57900.0
2009-10-29 11:40:00,15.32,15.38,15.32,15.36,108600.0,15.32,15.38,15.32,15.36,108600.0
2009-10-29 11:50:00,15.36,15.36,15.31,15.33,32700.0,15.36,15.36,15.31,15.33,32700.0
2009-10-29 12:00:00,15.34,15.34,15.32,15.34,24600.0,15.34,15.34,15.32,15.34,24600.0
2009-10-29 12:10:00,15.34,15.38,15.33,15.35,63000.0,15.34,15.38,15.33,15.35,63000.0
2009-10-29 12:20:00,15.35,15.4,15.35,15.38,36000.0,15.35,15.4,15.35,15.38,36000.0
2009-10-29 12:30:00,15.37,15.41,15.37,15.38,66600.0,15.37,15.41,15.37,15.38,66600.0
2009-10-29 12:40:00,15.37,15.39,15.36,15.37,59400.0,15.37,15.39,15.36,15.37,59400.0
2009-10-29 12:50:00,15.37,15.4,15.36,15.38,59700.0,15.37,15.4,15.36,15.38,59700.0
2009-10-29 13:00:00,15.38,15.38,15.31,15.33,34800.0,15.38,15.38,15.31,15.33,34800.0
2009-10-29 13:10:00,15.32,15.36,15.29,15.32,46800.0,15.32,15.36,15.29,15.32,46800.0
2009-10-29 13:20:00,15.32,15.33,15.28,15.3,22500.0,15.32,15.33,15.28,15.3,22500.0
2009-10-29 13:30:00,15.3,15.32,15.3,15.32,20700.0,15.3,15.32,15.3,15.32,20700.0
2009-10-29 13:40:00,15.31,15.33,15.29,15.3,37200.0,15.31,15.33,15.29,15.3,37200.0
2009-10-29 13:50:00,15.3,15.33,15.29,15.3,47400.0,15.3,15.33,15.29,15.3,47400.0
2009-10-29 14:00:00,15.29,15.29,15.25,15.25,38400.0,15.29,15.29,15.25,15.25,38400.0
2009-10-29 14:10:00,15.25,15.26,15.23,15.23,33900.0,15.25,15.26,15.23,15.23,33900.0
2009-10-29 14:20:00,15.23,15.26,15.22,15.24,56400.0,15.23,15.26,15.22,15.24,56400.0
2009-10-29 14:30:00,15.24,15.28,15.23,15.27,82500.0,15.24,15.28,15.23,15.27,82500.0
2009-10-29 14:40:00,15.27,15.3,15.27,15.29,77400.0,15.27,15.3,15.27,15.29,77400.0
2009-10-29 14:50:00,15.3,15.3,15.26,15.28,94800.0,15.3,15.3,15.26,15.28,94800.0
2009-10-29 15:00:00,15.28,15.3,15.27,15.27,54600.0,15.28,15.3,15.27,15.27,54600.0
2009-10-29 15:10:00,15.27,15.3,15.26,15.27,94800.0,15.27,15.3,15.26,15.27,94800.0
2009-10-29 15:20:00,15.27,15.29,15.26,15.27,80100.0,15.27,15.29,15.26,15.27,80100.0
2009-10-29 15:30:00,15.27,15.3,15.26,15.3,61500.0,15.27,15.3,15.26,15.3,61500.0
2009-10-29 15:40:00,15.3,15.3,15.23,15.24,190500.0,15.3,15.3,15.23,15.24,190500.0
2009-10-29 15:50:00,15.24,15.27,15.23,15.25,354000.0,15.24,15.27,15.23,15.25,354000.0
2009-10-30 09:30:00,15.24,15.31,15.23,15.28,92400.0,15.24,15.31,15.23,15.28,92400.0
2009-10-30 09:40:00,15.28,15.31,15.23,15.25,155700.0,15.28,15.31,15.23,15.25,155700.0
2009-10-30 09:50:00,15.24,15.25,15.15,15.19,209400.0,15.24,15.25,15.15,15.19,209400.0
2009-10-30 10:00:00,15.2,15.25,15.18,15.21,69300.0,15.2,15.25,15.18,15.21,69300.0
2009-10-30 10:10:00,15.21,15.22,15.17,15.2,94200.0,15.21,15.22,15.17,15.2,94200.0
2009-10-30 10:20:00,15.2,15.22,15.16,15.18,89100.0,15.2,15.22,15.16,15.18,89100.0
2009-10-30 10:30:00,15.18,15.21,15.16,15.21,82800.0,15.18,15.21,15.16,15.21,82800.0
2009-10-30 10:40:00,15.2,15.22,15.17,15.18,76800.0,15.2,15.22,15.17,15.18,76800.0
2009-10-30 10:50:00,15.19,15.22,15.17,15.2,60300.0,15.19,15.22,15.17,15.2,60300.0
2009-10-30 11:00:00,15.21,15.22,15.16,15.16,57600.0,15.21,15.22,15.16,15.16,57600.0
2009-10-30 11:10:00,15.15,15.17,15.12,15.13,59400.0,15.15,15.17,15.12,15.13,59400.0
2009-10-30 11:20:00,15.13,15.15,15.1,15.11,280500.0,15.13,15.15,15.1,15.11,280500.0
2009-10-30 11:30:00,15.11,15.14,15.1,15.13,63300.0,15.11,15.14,15.1,15.13,63300.0
2009-10-30 11:40:00,15.12,15.13,15.08,15.1,31800.0,15.12,15.13,15.08,15.1,31800.0
2009-10-30 11:50:00,15.1,15.11,15.04,15.06,78600.0,15.1,15.11,15.04,15.06,78600.0
2009-10-30 12:00:00,15.05,15.11,15.05,15.1,57300.0,15.05,15.11,15.05,15.1,57300.0
2009-10-30 12:10:00,15.11,15.12,15.05,15.07,55200.0,15.11,15.12,15.05,15.07,55200.0
2009-10-30 12:20:00,15.07,15.09,15.03,15.05,123300.0,15.07,15.09,15.03,15.05,123300.0
2009-10-30 12:30:00,15.05,15.13,15.05,15.13,54000.0,15.05,15.13,15.05,15.13,54000.0
2009-10-30 12:40:00,15.13,15.13,15.03,15.05,75300.0,15.13,15.13,15.03,15.05,75300.0
2009-10-30 12:50:00,15.05,15.08,15.04,15.05,78600.0,15.05,15.08,15.04,15.05,78600.0
2009-10-30 13:00:00,15.05,15.05,15.0,15.0,167700.0,15.05,15.05,15.0,15.0,167700.0
2009-10-30 13:10:00,15.01,15.04,15.0,15.03,77100.0,15.01,15.04,15.0,15.03,77100.0
2009-10-30 13:20:00,15.03,15.04,15.01,15.01,92100.0,15.03,15.04,15.01,15.01,92100.0
2009-10-30 13:30:00,15.02,15.02,15.0,15.0,123900.0,15.02,15.02,15.0,15.0,123900.0
2009-10-30 13:40:00,15.0,15.02,15.0,15.01,77100.0,15.0,15.02,15.0,15.01,77100.0
2009-10-30 13:50:00,15.01,15.02,14.95,14.95,99900.0,15.01,15.02,14.95,14.95,99900.0
2009-10-30 14:00:00,14.95,15.04,14.95,14.98,115500.0,14.95,15.04,14.95,14.98,115500.0
2009-10-30 14:10:00,15.0,15.03,14.97,15.0,53400.0,15.0,15.03,14.97,15.0,53400.0
2009-10-30 14:20:00,15.0,15.03,14.96,15.01,53400.0,15.0,15.03,14.96,15.01,53400.0
2009-10-30 14:30:00,15.01,15.01,14.93,14.97,285000.0,15.01,15.01,14.93,14.97,285000.0
2009-10-30 14:40:00,14.97,14.99,14.94,14.94,81600.0,14.97,14.99,14.94,14.94,81600.0
2009-10-30 14:50:00,14.94,14.98,14.9,14.98,154200.0,14.94,14.98,14.9,14.98,154200.0
2009-10-30 15:00:00,14.98,14.98,14.94,14.96,320700.0,14.98,14.98,14.94,14.96,320700.0
2009-10-30 15:10:00,14.96,15.04,14.96,14.96,226500.0,14.96,15.04,14.96,14.96,226500.0
2009-10-30 15:20:00,14.97,15.02,14.94,14.98,102300.0,14.97,15.02,14.94,14.98,102300.0
2009-10-30 15:30:00,14.99,15.03,14.97,14.98,119700.0,14.99,15.03,14.97,14.98,119700.0
2009-10-30 15:40:00,14.99,15.06,14.99,15.06,192600.0,14.99,15.06,14.99,15.06,192600.0
2009-10-30 15:50:00,15.05,15.07,15.02,15.07,1028100.0,15.05,15.07,15.02,15.07,1028100.0
2009-11-02 09:30:00,15.33,15.52,15.25,15.46,448200.0,15.33,15.52,15.25,15.46,448200.0
2009-11-02 09:40:00,15.46,15.47,15.37,15.38,322800.0,15.46,15.47,15.37,15.38,322800.0
2009-11-02 09:50:00,15.37,15.45,15.32,15.41,261600.0,15.37,15.45,15.32,15.41,261600.0
2009-11-02 10:00:00,15.42,15.65,15.42,15.56,323400.0,15.42,15.65,15.42,15.56,323400.0
2009-11-02 10:10:00,15.56,15.6,15.53,15.58,147900.0,15.56,15.6,15.53,15.58,147900.0
2009-11-02 10:20:00,15.59,15.67,15.51,15.66,215700.0,15.59,15.67,15.51,15.66,215700.0
2009-11-02 10:30:00,15.66,15.73,15.64,15.73,180600.0,15.66,15.73,15.64,15.73,180600.0
2009-11-02 10:40:00,15.73,15.76,15.69,15.76,226800.0,15.73,15.76,15.69,15.76,226800.0
2009-11-02 10:50:00,15.75,15.78,15.63,15.63,129900.0,15.75,15.78,15.63,15.63,129900.0
2009-11-02 11:00:00,15.63,15.67,15.61,15.66,126300.0,15.63,15.67,15.61,15.66,126300.0
2009-11-02 11:10:00,15.65,15.71,15.61,15.66,106800.0,15.65,15.71,15.61,15.66,106800.0
2009-11-02 11:20:00,15.65,15.7,15.61,15.64,91800.0,15.65,15.7,15.61,15.64,91800.0
2009-11-02 11:30:00,15.66,15.71,15.62,15.71,85800.0,15.66,15.71,15.62,15.71,85800.0
2009-11-02 11:40:00,15.71,15.76,15.71,15.74,91800.0,15.71,15.76,15.71,15.74,91800.0
2009-11-02 11:50:00,15.74,15.76,15.7,15.75,79800.0,15.74,15.76,15.7,15.75,79800.0
2009-11-02 12:00:00,15.76,15.8,15.75,15.8,143400.0,15.76,15.8,15.75,15.8,143400.0
2009-11-02 12:10:00,15.8,15.8,15.76,15.8,69000.0,15.8,15.8,15.76,15.8,69000.0
2009-11-02 12:20:00,15.8,15.8,15.76,15.76,73800.0,15.8,15.8,15.76,15.76,73800.0
2009-11-02 12:30:00,15.76,15.77,15.73,15.75,122400.0,15.76,15.77,15.73,15.75,122400.0
2009-11-02 12:40:00,15.74,15.74,15.69,15.73,224400.0,15.74,15.74,15.69,15.73,224400.0
2009-11-02 12:50:00,15.74,15.75,15.67,15.72,323700.0,15.74,15.75,15.67,15.72,323700.0
2009-11-02 13:00:00,15.72,15.8,15.68,15.77,216300.0,15.72,15.8,15.68,15.77,216300.0
2009-11-02 13:10:00,15.77,15.79,15.68,15.72,321600.0,15.77,15.79,15.68,15.72,321600.0
2009-11-02 13:20:00,15.72,15.74,15.69,15.71,288900.0,15.72,15.74,15.69,15.71,288900.0
2009-11-02 13:30:00,15.71,15.76,15.7,15.75,386700.0,15.71,15.76,15.7,15.75,386700.0
2009-11-02 13:40:00,15.74,15.79,15.74,15.77,163800.0,15.74,15.79,15.74,15.77,163800.0
2009-11-02 13:50:00,15.76,15.76,15.7,15.72,124500.0,15.76,15.76,15.7,15.72,124500.0
2009-11-02 14:00:00,15.72,15.73,15.68,15.71,108300.0,15.72,15.73,15.68,15.71,108300.0
2009-11-02 14:10:00,15.71,15.79,15.71,15.75,84000.0,15.71,15.79,15.71,15.75,84000.0
2009-11-02 14:20:00,15.75,15.83,15.75,15.83,134400.0,15.75,15.83,15.75,15.83,134400.0
2009-11-02 14:30:00,15.83,15.83,15.79,15.83,303600.0,15.83,15.83,15.79,15.83,303600.0
2009-11-02 14:40:00,15.82,15.87,15.82,15.84,128700.0,15.82,15.87,15.82,15.84,128700.0
2009-11-02 14:50:00,15.83,15.84,15.77,15.83,147300.0,15.83,15.84,15.77,15.83,147300.0
2009-11-02 15:00:00,15.84,15.86,15.79,15.81,192000.0,15.84,15.86,15.79,15.81,192000.0
2009-11-02 15:10:00,15.81,15.85,15.78,15.8,235500.0,15.81,15.85,15.78,15.8,235500.0
2009-11-02 15:20:00,15.8,15.86,15.79,15.85,177000.0,15.8,15.86,15.79,15.85,177000.0
2009-11-02 15:30:00,15.85,15.87,15.84,15.86,211800.0,15.85,15.87,15.84,15.86,211800.0
2009-11-02 15:40:00,15.86,15.94,15.86,15.92,431100.0,15.86,15.94,15.86,15.92,431100.0
2009-11-02 15:50:00,15.92,15.94,15.87,15.9,738900.0,15.92,15.94,15.87,15.9,738900.0
2009-11-03 09:30:00,15.81,15.87,15.71,15.85,243600.0,15.81,15.87,15.71,15.85,243600.0
2009-11-03 09:40:00,15.85,15.95,15.81,15.81,211200.0,15.85,15.95,15.81,15.81,211200.0
2009-11-03 09:50:00,15.81,15.85,15.79,15.81,168000.0,15.81,15.85,15.79,15.81,168000.0
2009-11-03 10:00:00,15.79,15.81,15.72,15.72,159000.0,15.79,15.81,15.72,15.72,159000.0
2009-11-03 10:10:00,15.71,15.74,15.67,15.69,161100.0,15.71,15.74,15.67,15.69,161100.0
2009-11-03 10:20:00,15.69,15.69,15.57,15.59,184500.0,15.69,15.69,15.57,15.59,184500.0
2009-11-03 10:30:00,15.58,15.67,15.57,15.58,139200.0,15.58,15.67,15.57,15.58,139200.0
2009-11-03 10:40:00,15.58,15.66,15.58,15.63,78900.0,15.58,15.66,15.58,15.63,78900.0
2009-11-03 10:50:00,15.63,15.67,15.59,15.61,52500.0,15.63,15.67,15.59,15.61,52500.0
2009-11-03 11:00:00,15.61,15.65,15.58,15.6,48300.0,15.61,15.65,15.58,15.6,48300.0
2009-11-03 11:10:00,15.6,15.63,15.58,15.61,39900.0,15.6,15.63,15.58,15.61,39900.0
2009-11-03 11:20:00,15.6,15.63,15.58,15.6,51000.0,15.6,15.63,15.58,15.6,51000.0
2009-11-03 11:30:00,15.6,15.61,15.58,15.6,73500.0,15.6,15.61,15.58,15.6,73500.0
2009-11-03 11:40:00,15.6,15.61,15.58,15.61,43800.0,15.6,15.61,15.58,15.61,43800.0
2009-11-03 11:50:00,15.6,15.64,15.59,15.61,52500.0,15.6,15.64,15.59,15.61,52500.0
2009-11-03 12:00:00,15.61,15.7,15.61,15.67,115500.0,15.61,15.7,15.61,15.67,115500.0
2009-11-03 12:10:00,15.67,15.69,15.66,15.67,77100.0,15.67,15.69,15.66,15.67,77100.0
2009-11-03 12:20:00,15.66,15.72,15.66,15.7,79800.0,15.66,15.72,15.66,15.7,79800.0
2009-11-03 12:30:00,15.7,15.78,15.7,15.76,84600.0,15.7,15.78,15.7,15.76,84600.0
2009-11-03 12:40:00,15.77,15.77,15.68,15.69,53700.0,15.77,15.77,15.68,15.69,53700.0
2009-11-03 12:50:00,15.69,15.72,15.66,15.67,32100.0,15.69,15.72,15.66,15.67,32100.0
2009-11-03 13:00:00,15.66,15.71,15.64,15.67,59400.0,15.66,15.71,15.64,15.67,59400.0
2009-11-03 13:10:00,15.67,15.69,15.64,15.66,27900.0,15.67,15.69,15.64,15.66,27900.0
2009-11-03 13:20:00,15.66,15.66,15.63,15.65,51300.0,15.66,15.66,15.63,15.65,51300.0
2009-11-03 13:30:00,15.65,15.67,15.63,15.64,57000.0,15.65,15.67,15.63,15.64,57000.0
2009-11-03 13:40:00,15.65,15.65,15.6,15.63,47100.0,15.65,15.65,15.6,15.63,47100.0
2009-11-03 13:50:00,15.63,15.67,15.62,15.65,53100.0,15.63,15.67,15.62,15.65,53100.0
2009-11-03 14:00:00,15.66,15.69,15.66,15.66,53100.0,15.66,15.69,15.66,15.66,53100.0
2009-11-03 14:10:00,15.66,15.67,15.63,15.64,60900.0,15.66,15.67,15.63,15.64,60900.0
2009-11-03 14:20:00,15.64,15.66,15.61,15.64,49500.0,15.64,15.66,15.61,15.64,49500.0
2009-11-03 14:30:00,15.64,15.65,15.6,15.61,104400.0,15.64,15.65,15.6,15.61,104400.0
2009-11-03 14:40:00,15.61,15.64,15.61,15.64,66900.0,15.61,15.64,15.61,15.64,66900.0
2009-11-03 14:50:00,15.64,15.64,15.59,15.62,87600.0,15.64,15.64,15.59,15.62,87600.0
2009-11-03 15:00:00,15.63,15.65,15.59,15.62,66900.0,15.63,15.65,15.59,15.62,66900.0
2009-11-03 15:10:00,15.62,15.63,15.61,15.62,47100.0,15.62,15.63,15.61,15.62,47100.0
2009-11-03 15:20:00,15.62,15.65,15.6,15.63,76200.0,15.62,15.65,15.6,15.63,76200.0
2009-11-03 15:30:00,15.64,15.65,15.63,15.64,114000.0,15.64,15.65,15.63,15.64,114000.0
2009-11-03 15:40:00,15.64,15.66,15.61,15.64,103200.0,15.64,15.66,15.61,15.64,103200.0
2009-11-03 15:50:00,15.64,15.67,15.63,15.67,152100.0,15.64,15.67,15.63,15.67,152100.0
2009-11-04 09:30:00,15.72,15.72,15.55,15.55,108900.0,15.72,15.72,15.55,15.55,108900.0
2009-11-04 09:40:00,15.55,15.55,15.38,15.41,149400.0,15.55,15.55,15.38,15.41,149400.0
2009-11-04 09:50:00,15.43,15.52,15.41,15.5,49800.0,15.43,15.52,15.41,15.5,49800.0
2009-11-04 10:00:00,15.5,15.58,15.45,15.57,145800.0,15.5,15.58,15.45,15.57,145800.0
2009-11-04 10:10:00,15.59,15.63,15.57,15.59,81900.0,15.59,15.63,15.57,15.59,81900.0
2009-11-04 10:20:00,15.59,15.64,15.59,15.63,30000.0,15.59,15.64,15.59,15.63,30000.0
2009-11-04 10:30:00,15.65,15.68,15.64,15.66,136500.0,15.65,15.68,15.64,15.66,136500.0
2009-11-04 10:40:00,15.66,15.68,15.64,15.67,66600.0,15.66,15.68,15.64,15.67,66600.0
2009-11-04 10:50:00,15.67,15.72,15.66,15.72,55800.0,15.67,15.72,15.66,15.72,55800.0
2009-11-04 11:00:00,15.72,15.72,15.67,15.7,53700.0,15.72,15.72,15.67,15.7,53700.0
2009-11-04 11:10:00,15.7,15.7,15.62,15.65,71100.0,15.7,15.7,15.62,15.65,71100.0
2009-11-04 11:20:00,15.65,15.68,15.65,15.67,62700.0,15.65,15.68,15.65,15.67,62700.0
2009-11-04 11:30:00,15.67,15.68,15.65,15.66,47400.0,15.67,15.68,15.65,15.66,47400.0
2009-11-04 11:40:00,15.67,15.68,15.66,15.68,32400.0,15.67,15.68,15.66,15.68,32400.0
2009-11-04 11:50:00,15.67,15.7,15.67,15.69,38100.0,15.67,15.7,15.67,15.69,38100.0
2009-11-04 12:00:00,15.69,15.72,15.69,15.72,39300.0,15.69,15.72,15.69,15.72,39300.0
2009-11-04 12:10:00,15.72,15.73,15.7,15.71,27600.0,15.72,15.73,15.7,15.71,27600.0
2009-11-04 12:20:00,15.71,15.73,15.71,15.72,43800.0,15.71,15.73,15.71,15.72,43800.0
2009-11-04 12:30:00,15.72,15.81,15.71,15.81,110400.0,15.72,15.81,15.71,15.81,110400.0
2009-11-04 12:40:00,15.81,15.84,15.78,15.78,65700.0,15.81,15.84,15.78,15.78,65700.0
2009-11-04 12:50:00,15.78,15.8,15.76,15.8,48000.0,15.78,15.8,15.76,15.8,48000.0
2009-11-04 13:00:00,15.8,15.81,15.8,15.8,51000.0,15.8,15.81,15.8,15.8,51000.0
2009-11-04 13:10:00,15.8,15.83,15.8,15.81,37200.0,15.8,15.83,15.8,15.81,37200.0
2009-11-04 13:20:00,15.81,15.82,15.77,15.78,48600.0,15.81,15.82,15.77,15.78,48600.0
2009-11-04 13:30:00,15.78,15.8,15.77,15.78,42000.0,15.78,15.8,15.77,15.78,42000.0
2009-11-04 13:40:00,15.78,15.79,15.77,15.78,43800.0,15.78,15.79,15.77,15.78,43800.0
2009-11-04 13:50:00,15.78,15.8,15.78,15.78,86700.0,15.78,15.8,15.78,15.78,86700.0
2009-11-04 14:00:00,15.78,15.79,15.77,15.79,102900.0,15.78,15.79,15.77,15.79,102900.0
2009-11-04 14:10:00,15.79,15.81,15.71,15.72,107100.0,15.79,15.81,15.71,15.72,107100.0
2009-11-04 14:20:00,15.72,15.84,15.72,15.73,136500.0,15.72,15.84,15.72,15.73,136500.0
2009-11-04 14:30:00,15.73,15.84,15.73,15.8,177000.0,15.73,15.84,15.73,15.8,177000.0
2009-11-04 14:40:00,15.8,15.85,15.78,15.81,150300.0,15.8,15.85,15.78,15.81,150300.0
2009-11-04 14:50:00,15.81,15.82,15.78,15.8,112800.0,15.81,15.82,15.78,15.8,112800.0
2009-11-04 15:00:00,15.8,15.81,15.77,15.81,111000.0,15.8,15.81,15.77,15.81,111000.0
2009-11-04 15:10:00,15.81,15.83,15.77,15.8,145200.0,15.81,15.83,15.77,15.8,145200.0
2009-11-04 15:20:00,15.8,15.83,15.79,15.81,83400.0,15.8,15.83,15.79,15.81,83400.0
2009-11-04 15:30:00,15.81,15.81,15.76,15.78,159300.0,15.81,15.81,15.76,15.78,159300.0
2009-11-04 15:40:00,15.78,15.79,15.75,15.75,210900.0,15.78,15.79,15.75,15.75,210900.0
2009-11-04 15:50:00,15.76,15.78,15.75,15.76,414600.0,15.76,15.78,15.75,15.76,414600.0
2009-11-05 09:30:00,16.07,16.08,15.83,15.93,184800.0,16.07,16.08,15.83,15.93,184800.0
2009-11-05 09:40:00,15.93,15.93,15.82,15.92,129300.0,15.93,15.93,15.82,15.92,129300.0
2009-11-05 09:50:00,15.91,15.92,15.83,15.84,76200.0,15.91,15.92,15.83,15.84,76200.0
2009-11-05 10:00:00,15.84,15.89,15.83,15.85,179700.0,15.84,15.89,15.83,15.85,179700.0
2009-11-05 10:10:00,15.86,15.92,15.86,15.92,96300.0,15.86,15.92,15.86,15.92,96300.0
2009-11-05 10:20:00,15.92,16.05,15.92,16.02,342600.0,15.92,16.05,15.92,16.02,342600.0
2009-11-05 10:30:00,16.03,16.03,15.99,16.03,75600.0,16.03,16.03,15.99,16.03,75600.0
2009-11-05 10:40:00,16.04,16.14,16.04,16.11,118500.0,16.04,16.14,16.04,16.11,118500.0
2009-11-05 10:50:00,16.12,16.12,16.08,16.08,81300.0,16.12,16.12,16.08,16.08,81300.0
2009-11-05 11:00:00,16.08,16.08,16.02,16.03,86400.0,16.08,16.08,16.02,16.03,86400.0
2009-11-05 11:10:00,16.03,16.13,16.02,16.13,264900.0,16.03,16.13,16.02,16.13,264900.0
2009-11-05 11:20:00,16.13,16.14,16.1,16.1,50400.0,16.13,16.14,16.1,16.1,50400.0
2009-11-05 11:30:00,16.1,16.1,16.07,16.09,60000.0,16.1,16.1,16.07,16.09,60000.0
2009-11-05 11:40:00,16.09,16.11,16.02,16.06,81600.0,16.09,16.11,16.02,16.06,81600.0
2009-11-05 11:50:00,16.06,16.07,15.99,15.99,51900.0,16.06,16.07,15.99,15.99,51900.0
2009-11-05 12:00:00,15.99,16.0,15.96,15.97,68100.0,15.99,16.0,15.96,15.97,68100.0
2009-11-05 12:10:00,15.97,16.0,15.95,15.98,35400.0,15.97,16.0,15.95,15.98,35400.0
2009-11-05 12:20:00,15.97,15.97,15.9,15.92,36000.0,15.97,15.97,15.9,15.92,36000.0
2009-11-05 12:30:00,15.92,16.0,15.91,15.99,70800.0,15.92,16.0,15.91,15.99,70800.0
2009-11-05 12:40:00,16.0,16.06,15.99,16.06,59400.0,16.0,16.06,15.99,16.06,59400.0
2009-11-05 12:50:00,16.05,16.06,16.02,16.03,48000.0,16.05,16.06,16.02,16.03,48000.0
2009-11-05 13:00:00,16.03,16.03,16.0,16.0,28500.0,16.03,16.03,16.0,16.0,28500.0
2009-11-05 13:10:00,15.99,16.01,15.99,16.01,63300.0,15.99,16.01,15.99,16.01,63300.0
2009-11-05 13:20:00,16.01,16.03,16.0,16.0,26400.0,16.01,16.03,16.0,16.0,26400.0
2009-11-05 13:30:00,16.0,16.02,15.99,16.02,42600.0,16.0,16.02,15.99,16.02,42600.0
2009-11-05 13:40:00,16.02,16.06,16.01,16.05,36300.0,16.02,16.06,16.01,16.05,36300.0
2009-11-05 13:50:00,16.05,16.06,16.0,16.03,55200.0,16.05,16.06,16.0,16.03,55200.0
2009-11-05 14:00:00,16.03,16.05,16.02,16.04,84900.0,16.03,16.05,16.02,16.04,84900.0
2009-11-05 14:10:00,16.04,16.05,16.02,16.04,81300.0,16.04,16.05,16.02,16.04,81300.0
2009-11-05 14:20:00,16.04,16.07,16.03,16.06,118500.0,16.04,16.07,16.03,16.06,118500.0
2009-11-05 14:30:00,16.06,16.08,16.05,16.07,66300.0,16.06,16.08,16.05,16.07,66300.0
2009-11-05 14:40:00,16.07,16.17,16.07,16.17,212100.0,16.07,16.17,16.07,16.17,212100.0
2009-11-05 14:50:00,16.17,16.2,16.15,16.2,132300.0,16.17,16.2,16.15,16.2,132300.0
2009-11-05 15:00:00,16.2,16.2,16.15,16.15,112200.0,16.2,16.2,16.15,16.15,112200.0
2009-11-05 15:10:00,16.14,16.16,16.13,16.14,107400.0,16.14,16.16,16.13,16.14,107400.0
2009-11-05 15:20:00,16.14,16.15,16.1,16.12,126600.0,16.14,16.15,16.1,16.12,126600.0
2009-11-05 15:30:00,16.12,16.12,16.07,16.08,183900.0,16.12,16.12,16.07,16.08,183900.0
2009-11-05 15:40:00,16.08,16.1,16.06,16.09,201000.0,16.08,16.1,16.06,16.09,201000.0
2009-11-05 15:50:00,16.08,16.14,16.08,16.11,297300.0,16.08,16.14,16.08,16.11,297300.0
2009-11-06 09:30:00,15.9,16.1,15.86,16.09,127200.0,15.9,16.1,15.86,16.09,127200.0
2009-11-06 09:40:00,16.09,16.18,16.09,16.1,241200.0,16.09,16.18,16.09,16.1,241200.0
2009-11-06 09:50:00,16.1,16.13,16.01,16.02,204300.0,16.1,16.13,16.01,16.02,204300.0
2009-11-06 10:00:00,16.03,16.06,15.93,15.97,174900.0,16.03,16.06,15.93,15.97,174900.0
2009-11-06 10:10:00,15.96,15.98,15.93,15.96,112800.0,15.96,15.98,15.93,15.96,112800.0
2009-11-06 10:20:00,15.96,15.96,15.87,15.87,117300.0,15.96,15.96,15.87,15.87,117300.0
2009-11-06 10:30:00,15.88,15.91,15.85,15.88,114900.0,15.88,15.91,15.85,15.88,114900.0
2009-11-06 10:40:00,15.88,15.93,15.84,15.93,41100.0,15.88,15.93,15.84,15.93,41100.0
2009-11-06 10:50:00,15.93,15.99,15.91,15.98,83700.0,15.93,15.99,15.91,15.98,83700.0
2009-11-06 11:00:00,15.98,16.06,15.97,16.05,66000.0,15.98,16.06,15.97,16.05,66000.0
2009-11-06 11:10:00,16.05,16.09,16.03,16.07,94800.0,16.05,16.09,16.03,16.07,94800.0
2009-11-06 11:20:00,16.07,16.07,16.03,16.06,40500.0,16.07,16.07,16.03,16.06,40500.0
2009-11-06 11:30:00,16.05,16.11,16.05,16.11,27000.0,16.05,16.11,16.05,16.11,27000.0
2009-11-06 11:40:00,16.12,16.13,16.09,16.11,51300.0,16.12,16.13,16.09,16.11,51300.0
2009-11-06 11:50:00,16.12,16.16,16.12,16.16,110400.0,16.12,16.16,16.12,16.16,110400.0
2009-11-06 12:00:00,16.16,16.17,16.13,16.14,37500.0,16.16,16.17,16.13,16.14,37500.0
2009-11-06 12:10:00,16.15,16.19,16.15,16.17,46800.0,16.15,16.19,16.15,16.17,46800.0
2009-11-06 12:20:00,16.18,16.2,16.17,16.17,36000.0,16.18,16.2,16.17,16.17,36000.0
2009-11-06 12:30:00,16.18,16.21,16.18,16.21,77700.0,16.18,16.21,16.18,16.21,77700.0
2009-11-06 12:40:00,16.21,16.21,16.18,16.18,51600.0,16.21,16.21,16.18,16.18,51600.0
2009-11-06 12:50:00,16.18,16.23,16.18,16.19,51600.0,16.18,16.23,16.18,16.19,51600.0
2009-11-06 13:00:00,16.19,16.2,16.16,16.19,57000.0,16.19,16.2,16.16,16.19,57000.0
2009-11-06 13:10:00,16.19,16.2,16.16,16.18,385800.0,16.19,16.2,16.16,16.18,385800.0
2009-11-06 13:20:00,16.18,16.19,16.15,16.18,207600.0,16.18,16.19,16.15,16.18,207600.0
2009-11-06 13:30:00,16.18,16.18,16.15,16.15,69600.0,16.18,16.18,16.15,16.15,69600.0
2009-11-06 13:40:00,16.15,16.22,16.15,16.19,69900.0,16.15,16.22,16.15,16.19,69900.0
2009-11-06 13:50:00,16.19,16.2,16.17,16.18,33300.0,16.19,16.2,16.17,16.18,33300.0
2009-11-06 14:00:00,16.18,16.18,16.11,16.15,65400.0,16.18,16.18,16.11,16.15,65400.0
2009-11-06 14:10:00,16.13,16.15,16.13,16.13,36000.0,16.13,16.15,16.13,16.13,36000.0
2009-11-06 14:20:00,16.13,16.22,16.12,16.18,445200.0,16.13,16.22,16.12,16.18,445200.0
2009-11-06 14:30:00,16.18,16.2,16.16,16.19,198900.0,16.18,16.2,16.16,16.19,198900.0
2009-11-06 14:40:00,16.19,16.2,16.17,16.18,225600.0,16.19,16.2,16.17,16.18,225600.0
2009-11-06 14:50:00,16.18,16.22,16.18,16.2,281100.0,16.18,16.22,16.18,16.2,281100.0
2009-11-06 15:00:00,16.19,16.19,16.16,16.17,45600.0,16.19,16.19,16.16,16.17,45600.0
2009-11-06 15:10:00,16.16,16.2,16.16,16.2,266700.0,16.16,16.2,16.16,16.2,266700.0
2009-11-06 15:20:00,16.2,16.23,16.19,16.23,126300.0,16.2,16.23,16.19,16.23,126300.0
2009-11-06 15:30:00,16.23,16.25,16.22,16.22,134700.0,16.23,16.25,16.22,16.22,134700.0
2009-11-06 15:40:00,16.22,16.24,16.21,16.23,121800.0,16.22,16.24,16.21,16.23,121800.0
2009-11-06 15:50:00,16.23,16.26,16.22,16.26,202800.0,16.23,16.26,16.22,16.26,202800.0
2009-11-09 09:30:00,16.29,16.29,16.15,16.21,60000.0,16.29,16.29,16.15,16.21,60000.0
2009-11-09 09:40:00,16.24,16.44,16.24,16.43,240000.0,16.24,16.44,16.24,16.43,240000.0
2009-11-09 09:50:00,16.43,16.47,16.38,16.43,252000.0,16.43,16.47,16.38,16.43,252000.0
2009-11-09 10:00:00,16.43,16.43,16.35,16.4,181800.0,16.43,16.43,16.35,16.4,181800.0
2009-11-09 10:10:00,16.41,16.45,16.38,16.42,106500.0,16.41,16.45,16.38,16.42,106500.0
2009-11-09 10:20:00,16.42,16.42,16.38,16.41,97500.0,16.42,16.42,16.38,16.41,97500.0
2009-11-09 10:30:00,16.4,16.45,16.38,16.42,93000.0,16.4,16.45,16.38,16.42,93000.0
2009-11-09 10:40:00,16.42,16.46,16.41,16.42,111000.0,16.42,16.46,16.41,16.42,111000.0
2009-11-09 10:50:00,16.42,16.44,16.4,16.42,75600.0,16.42,16.44,16.4,16.42,75600.0
2009-11-09 11:00:00,16.42,16.42,16.35,16.38,66300.0,16.42,16.42,16.35,16.38,66300.0
2009-11-09 11:10:00,16.38,16.39,16.35,16.37,48900.0,16.38,16.39,16.35,16.37,48900.0
2009-11-09 11:20:00,16.37,16.39,16.35,16.38,54300.0,16.37,16.39,16.35,16.38,54300.0
2009-11-09 11:30:00,16.39,16.43,16.38,16.43,62700.0,16.39,16.43,16.38,16.43,62700.0
2009-11-09 11:40:00,16.43,16.51,16.43,16.51,163500.0,16.43,16.51,16.43,16.51,163500.0
2009-11-09 11:50:00,16.5,16.52,16.49,16.52,58200.0,16.5,16.52,16.49,16.52,58200.0
2009-11-09 12:00:00,16.51,16.55,16.5,16.55,74400.0,16.51,16.55,16.5,16.55,74400.0
2009-11-09 12:10:00,16.54,16.59,16.54,16.56,90000.0,16.54,16.59,16.54,16.56,90000.0
2009-11-09 12:20:00,16.56,16.56,16.52,16.55,75900.0,16.56,16.56,16.52,16.55,75900.0
2009-11-09 12:30:00,16.55,16.56,16.49,16.49,28200.0,16.55,16.56,16.49,16.49,28200.0
2009-11-09 12:40:00,16.49,16.54,16.49,16.52,34800.0,16.49,16.54,16.49,16.52,34800.0
2009-11-09 12:50:00,16.51,16.51,16.49,16.5,28800.0,16.51,16.51,16.49,16.5,28800.0
2009-11-09 13:00:00,16.5,16.54,16.49,16.49,35700.0,16.5,16.54,16.49,16.49,35700.0
2009-11-09 13:10:00,16.5,16.5,16.46,16.48,42600.0,16.5,16.5,16.46,16.48,42600.0
2009-11-09 13:20:00,16.48,16.49,16.47,16.47,30300.0,16.48,16.49,16.47,16.47,30300.0
2009-11-09 13:30:00,16.47,16.49,16.45,16.49,39900.0,16.47,16.49,16.45,16.49,39900.0
2009-11-09 13:40:00,16.48,16.53,16.48,16.51,67200.0,16.48,16.53,16.48,16.51,67200.0
2009-11-09 13:50:00,16.51,16.51,16.47,16.49,38700.0,16.51,16.51,16.47,16.49,38700.0
2009-11-09 14:00:00,16.49,16.51,16.47,16.5,61200.0,16.49,16.51,16.47,16.5,61200.0
2009-11-09 14:10:00,16.5,16.5,16.47,16.47,32700.0,16.5,16.5,16.47,16.47,32700.0
2009-11-09 14:20:00,16.46,16.49,16.46,16.49,38400.0,16.46,16.49,16.46,16.49,38400.0
2009-11-09 14:30:00,16.49,16.5,16.49,16.5,31500.0,16.49,16.5,16.49,16.5,31500.0
2009-11-09 14:40:00,16.5,16.5,16.48,16.49,35400.0,16.5,16.5,16.48,16.49,35400.0
2009-11-09 14:50:00,16.5,16.51,16.49,16.51,78600.0,16.5,16.51,16.49,16.51,78600.0
2009-11-09 15:00:00,16.51,16.53,16.49,16.52,74700.0,16.51,16.53,16.49,16.52,74700.0
2009-11-09 15:10:00,16.51,16.55,16.51,16.54,66000.0,16.51,16.55,16.51,16.54,66000.0
2009-11-09 15:20:00,16.54,16.54,16.5,16.51,102000.0,16.54,16.54,16.5,16.51,102000.0
2009-11-09 15:30:00,16.51,16.53,16.49,16.53,147600.0,16.51,16.53,16.49,16.53,147600.0
2009-11-09 15:40:00,16.53,16.54,16.52,16.53,170400.0,16.53,16.54,16.52,16.53,170400.0
2009-11-09 15:50:00,16.53,16.56,16.52,16.55,228900.0,16.53,16.56,16.52,16.55,228900.0
2009-11-10 09:30:00,16.56,16.59,16.47,16.53,56700.0,16.56,16.59,16.47,16.53,56700.0
2009-11-10 09:40:00,16.51,16.53,16.48,16.52,43200.0,16.51,16.53,16.48,16.52,43200.0
2009-11-10 09:50:00,16.51,16.54,16.47,16.47,42900.0,16.51,16.54,16.47,16.47,42900.0
2009-11-10 10:00:00,16.47,16.47,16.41,16.44,93900.0,16.47,16.47,16.41,16.44,93900.0
2009-11-10 10:10:00,16.43,16.46,16.38,16.41,66900.0,16.43,16.46,16.38,16.41,66900.0
2009-11-10 10:20:00,16.4,16.44,16.38,16.44,72600.0,16.4,16.44,16.38,16.44,72600.0
2009-11-10 10:30:00,16.44,16.44,16.36,16.37,47700.0,16.44,16.44,16.36,16.37,47700.0
2009-11-10 10:40:00,16.36,16.38,16.33,16.34,58200.0,16.36,16.38,16.33,16.34,58200.0
2009-11-10 10:50:00,16.35,16.36,16.33,16.35,24000.0,16.35,16.36,16.33,16.35,24000.0
2009-11-10 11:00:00,16.34,16.36,16.29,16.29,52500.0,16.34,16.36,16.29,16.29,52500.0
2009-11-10 11:10:00,16.32,16.34,16.3,16.31,59400.0,16.32,16.34,16.3,16.31,59400.0
2009-11-10 11:20:00,16.31,16.33,16.3,16.32,48000.0,16.31,16.33,16.3,16.32,48000.0
2009-11-10 11:30:00,16.31,16.35,16.31,16.33,57300.0,16.31,16.35,16.31,16.33,57300.0
2009-11-10 11:40:00,16.34,16.36,16.32,16.36,34800.0,16.34,16.36,16.32,16.36,34800.0
2009-11-10 11:50:00,16.35,16.35,16.31,16.33,23100.0,16.35,16.35,16.31,16.33,23100.0
2009-11-10 12:00:00,16.33,16.35,16.32,16.35,36600.0,16.33,16.35,16.32,16.35,36600.0
2009-11-10 12:10:00,16.36,16.38,16.35,16.36,36900.0,16.36,16.38,16.35,16.36,36900.0
2009-11-10 12:20:00,16.36,16.37,16.32,16.32,51900.0,16.36,16.37,16.32,16.32,51900.0
2009-11-10 12:30:00,16.32,16.34,16.31,16.31,38100.0,16.32,16.34,16.31,16.31,38100.0
2009-11-10 12:40:00,16.32,16.32,16.28,16.29,50700.0,16.32,16.32,16.28,16.29,50700.0
2009-11-10 12:50:00,16.29,16.31,16.27,16.28,45600.0,16.29,16.31,16.27,16.28,45600.0
2009-11-10 13:00:00,16.28,16.29,16.24,16.26,35700.0,16.28,16.29,16.24,16.26,35700.0
2009-11-10 13:10:00,16.26,16.28,16.23,16.27,30000.0,16.26,16.28,16.23,16.27,30000.0
2009-11-10 13:20:00,16.27,16.27,16.24,16.27,32100.0,16.27,16.27,16.24,16.27,32100.0
2009-11-10 13:30:00,16.26,16.32,16.26,16.29,25800.0,16.26,16.32,16.26,16.29,25800.0
2009-11-10 13:40:00,16.29,16.32,16.28,16.31,21900.0,16.29,16.32,16.28,16.31,21900.0
2009-11-10 13:50:00,16.32,16.35,16.32,16.35,31500.0,16.32,16.35,16.32,16.35,31500.0
2009-11-10 14:00:00,16.34,16.37,16.33,16.34,65700.0,16.34,16.37,16.33,16.34,65700.0
2009-11-10 14:10:00,16.35,16.39,16.34,16.35,76800.0,16.35,16.39,16.34,16.35,76800.0
2009-11-10 14:20:00,16.35,16.38,16.35,16.37,37800.0,16.35,16.38,16.35,16.37,37800.0
2009-11-10 14:30:00,16.38,16.42,16.38,16.4,59700.0,16.38,16.42,16.38,16.4,59700.0
2009-11-10 14:40:00,16.4,16.42,16.4,16.41,40200.0,16.4,16.42,16.4,16.41,40200.0
2009-11-10 14:50:00,16.41,16.42,16.39,16.4,56100.0,16.41,16.42,16.39,16.4,56100.0
2009-11-10 15:00:00,16.4,16.4,16.37,16.38,39300.0,16.4,16.4,16.37,16.38,39300.0
2009-11-10 15:10:00,16.39,16.43,16.38,16.43,87600.0,16.39,16.43,16.38,16.43,87600.0
2009-11-10 15:20:00,16.43,16.43,16.4,16.43,55200.0,16.43,16.43,16.4,16.43,55200.0
2009-11-10 15:30:00,16.43,16.43,16.4,16.41,61800.0,16.43,16.43,16.4,16.41,61800.0
2009-11-10 15:40:00,16.4,16.43,16.37,16.42,89400.0,16.4,16.43,16.37,16.42,89400.0
2009-11-10 15:50:00,16.43,16.43,16.39,16.43,229200.0,16.43,16.43,16.39,16.43,229200.0
2009-11-11 09:30:00,16.6,16.6,16.4,16.42,93600.0,16.6,16.6,16.4,16.42,93600.0
2009-11-11 09:40:00,16.44,16.44,16.29,16.33,89100.0,16.44,16.44,16.29,16.33,89100.0
2009-11-11 09:50:00,16.33,16.37,16.28,16.37,65700.0,16.33,16.37,16.28,16.37,65700.0
2009-11-11 10:00:00,16.36,16.46,16.36,16.44,113400.0,16.36,16.46,16.36,16.44,113400.0
2009-11-11 10:10:00,16.45,16.52,16.44,16.52,51600.0,16.45,16.52,16.44,16.52,51600.0
2009-11-11 10:20:00,16.51,16.53,16.5,16.52,36900.0,16.51,16.53,16.5,16.52,36900.0
2009-11-11 10:30:00,16.51,16.51,16.45,16.5,89700.0,16.51,16.51,16.45,16.5,89700.0
2009-11-11 10:40:00,16.5,16.5,16.48,16.49,96000.0,16.5,16.5,16.48,16.49,96000.0
2009-11-11 10:50:00,16.49,16.49,16.4,16.42,82200.0,16.49,16.49,16.4,16.42,82200.0
2009-11-11 11:00:00,16.41,16.43,16.4,16.41,58500.0,16.41,16.43,16.4,16.41,58500.0
2009-11-11 11:10:00,16.4,16.41,16.36,16.4,43800.0,16.4,16.41,16.36,16.4,43800.0
2009-11-11 11:20:00,16.4,16.4,16.36,16.38,38400.0,16.4,16.4,16.36,16.38,38400.0
2009-11-11 11:30:00,16.38,16.41,16.38,16.4,26100.0,16.38,16.41,16.38,16.4,26100.0
2009-11-11 11:40:00,16.39,16.41,16.39,16.4,65400.0,16.39,16.41,16.39,16.4,65400.0
2009-11-11 11:50:00,16.4,16.43,16.35,16.42,201900.0,16.4,16.43,16.35,16.42,201900.0
2009-11-11 12:00:00,16.42,16.43,16.4,16.41,105600.0,16.42,16.43,16.4,16.41,105600.0
2009-11-11 12:10:00,16.41,16.41,16.32,16.38,228300.0,16.41,16.41,16.32,16.38,228300.0
2009-11-11 12:20:00,16.38,16.4,16.37,16.4,63300.0,16.38,16.4,16.37,16.4,63300.0
2009-11-11 12:30:00,16.4,16.43,16.39,16.39,51000.0,16.4,16.43,16.39,16.39,51000.0
2009-11-11 12:40:00,16.39,16.39,16.34,16.34,74100.0,16.39,16.39,16.34,16.34,74100.0
2009-11-11 12:50:00,16.35,16.37,16.3,16.33,185100.0,16.35,16.37,16.3,16.33,185100.0
2009-11-11 13:00:00,16.33,16.35,16.33,16.33,38700.0,16.33,16.35,16.33,16.33,38700.0
2009-11-11 13:10:00,16.33,16.33,16.31,16.31,48900.0,16.33,16.33,16.31,16.31,48900.0
2009-11-11 13:20:00,16.31,16.31,16.29,16.29,35700.0,16.31,16.31,16.29,16.29,35700.0
2009-11-11 13:30:00,16.29,16.3,16.27,16.27,36600.0,16.29,16.3,16.27,16.27,36600.0
2009-11-11 13:40:00,16.27,16.31,16.27,16.29,77700.0,16.27,16.31,16.27,16.29,77700.0
2009-11-11 13:50:00,16.3,16.31,16.28,16.3,43200.0,16.3,16.31,16.28,16.3,43200.0
2009-11-11 14:00:00,16.31,16.36,16.3,16.36,58800.0,16.31,16.36,16.3,16.36,58800.0
2009-11-11 14:10:00,16.36,16.39,16.35,16.37,73800.0,16.36,16.39,16.35,16.37,73800.0
2009-11-11 14:20:00,16.37,16.4,16.36,16.38,65100.0,16.37,16.4,16.36,16.38,65100.0
2009-11-11 14:30:00,16.38,16.41,16.38,16.39,75000.0,16.38,16.41,16.38,16.39,75000.0
2009-11-11 14:40:00,16.38,16.39,16.36,16.37,59100.0,16.38,16.39,16.36,16.37,59100.0
2009-11-11 14:50:00,16.37,16.38,16.34,16.34,53400.0,16.37,16.38,16.34,16.34,53400.0
2009-11-11 15:00:00,16.34,16.37,16.33,16.35,72900.0,16.34,16.37,16.33,16.35,72900.0
2009-11-11 15:10:00,16.35,16.38,16.33,16.38,61500.0,16.35,16.38,16.33,16.38,61500.0
2009-11-11 15:20:00,16.38,16.42,16.38,16.41,63000.0,16.38,16.42,16.38,16.41,63000.0
2009-11-11 15:30:00,16.42,16.43,16.4,16.42,74700.0,16.42,16.43,16.4,16.42,74700.0
2009-11-11 15:40:00,16.42,16.43,16.38,16.42,114000.0,16.42,16.43,16.38,16.42,114000.0
2009-11-11 15:50:00,16.43,16.44,16.4,16.44,228900.0,16.43,16.44,16.4,16.44,228900.0
2009-11-12 09:30:00,16.49,16.51,16.31,16.45,87000.0,16.49,16.51,16.31,16.45,87000.0
2009-11-12 09:40:00,16.44,16.44,16.36,16.39,52800.0,16.44,16.44,16.36,16.39,52800.0
2009-11-12 09:50:00,16.39,16.44,16.38,16.41,65700.0,16.39,16.44,16.38,16.41,65700.0
2009-11-12 10:00:00,16.41,16.46,16.4,16.41,74400.0,16.41,16.46,16.4,16.41,74400.0
2009-11-12 10:10:00,16.43,16.43,16.37,16.37,45000.0,16.43,16.43,16.37,16.37,45000.0
2009-11-12 10:20:00,16.36,16.38,16.3,16.34,126300.0,16.36,16.38,16.3,16.34,126300.0
2009-11-12 10:30:00,16.34,16.38,16.31,16.31,54900.0,16.34,16.38,16.31,16.31,54900.0
2009-11-12 10:40:00,16.32,16.34,16.3,16.31,39000.0,16.32,16.34,16.3,16.31,39000.0
2009-11-12 10:50:00,16.32,16.34,16.28,16.29,37200.0,16.32,16.34,16.28,16.29,37200.0
2009-11-12 11:00:00,16.29,16.29,16.17,16.18,153300.0,16.29,16.29,16.17,16.18,153300.0
2009-11-12 11:10:00,16.19,16.2,16.14,16.15,122100.0,16.19,16.2,16.14,16.15,122100.0
2009-11-12 11:20:00,16.15,16.17,16.12,16.14,79800.0,16.15,16.17,16.12,16.14,79800.0
2009-11-12 11:30:00,16.14,16.14,16.07,16.1,80100.0,16.14,16.14,16.07,16.1,80100.0
2009-11-12 11:40:00,16.1,16.11,16.09,16.1,45900.0,16.1,16.11,16.09,16.1,45900.0
2009-11-12 11:50:00,16.1,16.11,16.07,16.07,50400.0,16.1,16.11,16.07,16.07,50400.0
2009-11-12 12:00:00,16.08,16.08,16.07,16.08,22800.0,16.08,16.08,16.07,16.08,22800.0
2009-11-12 12:10:00,16.08,16.08,16.07,16.08,39600.0,16.08,16.08,16.07,16.08,39600.0
2009-11-12 12:20:00,16.08,16.09,16.07,16.09,38100.0,16.08,16.09,16.07,16.09,38100.0
2009-11-12 12:30:00,16.09,16.13,16.08,16.11,41400.0,16.09,16.13,16.08,16.11,41400.0
2009-11-12 12:40:00,16.11,16.12,16.1,16.12,11100.0,16.11,16.12,16.1,16.12,11100.0
2009-11-12 12:50:00,16.12,16.15,16.12,16.14,19200.0,16.12,16.15,16.12,16.14,19200.0
2009-11-12 13:00:00,16.13,16.13,16.09,16.1,23400.0,16.13,16.13,16.09,16.1,23400.0
2009-11-12 13:10:00,16.1,16.14,16.1,16.13,29100.0,16.1,16.14,16.1,16.13,29100.0
2009-11-12 13:20:00,16.14,16.16,16.14,16.16,27000.0,16.14,16.16,16.14,16.16,27000.0
2009-11-12 13:30:00,16.16,16.16,16.15,16.15,26400.0,16.16,16.16,16.15,16.15,26400.0
2009-11-12 13:40:00,16.15,16.18,16.14,16.17,38400.0,16.15,16.18,16.14,16.17,38400.0
2009-11-12 13:50:00,16.17,16.17,16.15,16.15,8400.0,16.17,16.17,16.15,16.15,8400.0
2009-11-12 14:00:00,16.16,16.21,16.16,16.18,29100.0,16.16,16.21,16.16,16.18,29100.0
2009-11-12 14:10:00,16.18,16.21,16.18,16.19,40500.0,16.18,16.21,16.18,16.19,40500.0
2009-11-12 14:20:00,16.18,16.2,16.18,16.2,27000.0,16.18,16.2,16.18,16.2,27000.0
2009-11-12 14:30:00,16.2,16.2,16.18,16.18,14400.0,16.2,16.2,16.18,16.18,14400.0
2009-11-12 14:40:00,16.18,16.18,16.15,16.15,26700.0,16.18,16.18,16.15,16.15,26700.0
2009-11-12 14:50:00,16.15,16.16,16.14,16.14,18600.0,16.15,16.16,16.14,16.14,18600.0
2009-11-12 15:00:00,16.13,16.17,16.12,16.17,46200.0,16.13,16.17,16.12,16.17,46200.0
2009-11-12 15:10:00,16.17,16.17,16.12,16.13,66900.0,16.17,16.17,16.12,16.13,66900.0
2009-11-12 15:20:00,16.13,16.13,16.1,16.1,91800.0,16.13,16.13,16.1,16.1,91800.0
2009-11-12 15:30:00,16.1,16.11,16.04,16.04,186900.0,16.1,16.11,16.04,16.04,186900.0
2009-11-12 15:40:00,16.04,16.06,16.02,16.04,210000.0,16.04,16.06,16.02,16.04,210000.0
2009-11-12 15:50:00,16.04,16.07,16.03,16.06,229800.0,16.04,16.07,16.03,16.06,229800.0
2009-11-13 09:30:00,16.06,16.07,16.02,16.05,151200.0,16.06,16.07,16.02,16.05,151200.0
2009-11-13 09:40:00,16.04,16.07,16.03,16.04,46200.0,16.04,16.07,16.03,16.04,46200.0
2009-11-13 09:50:00,16.05,16.09,16.01,16.09,443400.0,16.05,16.09,16.01,16.09,443400.0
2009-11-13 10:00:00,16.09,16.22,16.06,16.19,217200.0,16.09,16.22,16.06,16.19,217200.0
2009-11-13 10:10:00,16.19,16.37,16.19,16.35,282600.0,16.19,16.37,16.19,16.35,282600.0
2009-11-13 10:20:00,16.35,16.42,16.26,16.27,296400.0,16.35,16.42,16.26,16.27,296400.0
2009-11-13 10:30:00,16.28,16.29,16.2,16.23,184200.0,16.28,16.29,16.2,16.23,184200.0
2009-11-13 10:40:00,16.23,16.25,16.21,16.23,107400.0,16.23,16.25,16.21,16.23,107400.0
2009-11-13 10:50:00,16.23,16.23,16.16,16.16,96300.0,16.23,16.23,16.16,16.16,96300.0
2009-11-13 11:00:00,16.16,16.19,16.15,16.18,169500.0,16.16,16.19,16.15,16.18,169500.0
2009-11-13 11:10:00,16.18,16.18,16.15,16.16,160200.0,16.18,16.18,16.15,16.16,160200.0
2009-11-13 11:20:00,16.16,16.17,16.14,16.14,41100.0,16.16,16.17,16.14,16.14,41100.0
2009-11-13 11:30:00,16.14,16.14,16.12,16.12,80700.0,16.14,16.14,16.12,16.12,80700.0
2009-11-13 11:40:00,16.12,16.17,16.12,16.16,79200.0,16.12,16.17,16.12,16.16,79200.0
2009-11-13 11:50:00,16.17,16.17,16.15,16.16,58500.0,16.17,16.17,16.15,16.16,58500.0
2009-11-13 12:00:00,16.16,16.2,16.16,16.2,62400.0,16.16,16.2,16.16,16.2,62400.0
2009-11-13 12:10:00,16.2,16.25,16.19,16.22,93600.0,16.2,16.25,16.19,16.22,93600.0
2009-11-13 12:20:00,16.22,16.26,16.21,16.25,55800.0,16.22,16.26,16.21,16.25,55800.0
2009-11-13 12:30:00,16.25,16.3,16.25,16.29,60600.0,16.25,16.3,16.25,16.29,60600.0
2009-11-13 12:40:00,16.28,16.29,16.25,16.25,31800.0,16.28,16.29,16.25,16.25,31800.0
2009-11-13 12:50:00,16.26,16.31,16.25,16.3,55800.0,16.26,16.31,16.25,16.3,55800.0
2009-11-13 13:00:00,16.3,16.34,16.28,16.34,78900.0,16.3,16.34,16.28,16.34,78900.0
2009-11-13 13:10:00,16.34,16.35,16.33,16.35,42600.0,16.34,16.35,16.33,16.35,42600.0
2009-11-13 13:20:00,16.35,16.37,16.33,16.34,22500.0,16.35,16.37,16.33,16.34,22500.0
2009-11-13 13:30:00,16.33,16.34,16.31,16.32,19800.0,16.33,16.34,16.31,16.32,19800.0
2009-11-13 13:40:00,16.32,16.32,16.31,16.31,37800.0,16.32,16.32,16.31,16.31,37800.0
2009-11-13 13:50:00,16.31,16.34,16.31,16.33,57600.0,16.31,16.34,16.31,16.33,57600.0
2009-11-13 14:00:00,16.33,16.35,16.32,16.34,43800.0,16.33,16.35,16.32,16.34,43800.0
2009-11-13 14:10:00,16.34,16.34,16.31,16.32,45300.0,16.34,16.34,16.31,16.32,45300.0
2009-11-13 14:20:00,16.32,16.32,16.28,16.3,51600.0,16.32,16.32,16.28,16.3,51600.0
2009-11-13 14:30:00,16.3,16.3,16.26,16.28,75900.0,16.3,16.3,16.26,16.28,75900.0
2009-11-13 14:40:00,16.27,16.29,16.24,16.26,77700.0,16.27,16.29,16.24,16.26,77700.0
2009-11-13 14:50:00,16.26,16.27,16.23,16.24,85500.0,16.26,16.27,16.23,16.24,85500.0
2009-11-13 15:00:00,16.24,16.28,16.23,16.25,85200.0,16.24,16.28,16.23,16.25,85200.0
2009-11-13 15:10:00,16.25,16.28,16.24,16.24,95700.0,16.25,16.28,16.24,16.24,95700.0
2009-11-13 15:20:00,16.24,16.26,16.23,16.25,74400.0,16.24,16.26,16.23,16.25,74400.0
2009-11-13 15:30:00,16.25,16.31,16.24,16.3,129900.0,16.25,16.31,16.24,16.3,129900.0
2009-11-13 15:40:00,16.3,16.37,16.3,16.37,253200.0,16.3,16.37,16.3,16.37,253200.0
2009-11-13 15:50:00,16.37,16.38,16.35,16.36,386700.0,16.37,16.38,16.35,16.36,386700.0
2009-11-16 09:30:00,15.88,16.06,15.85,16.06,497100.0,15.88,16.06,15.85,16.06,497100.0
2009-11-16 09:40:00,16.06,16.23,16.06,16.2,427800.0,16.06,16.23,16.06,16.2,427800.0
2009-11-16 09:50:00,16.18,16.19,16.08,16.11,169800.0,16.18,16.19,16.08,16.11,169800.0
2009-11-16 10:00:00,16.11,16.16,16.09,16.15,230700.0,16.11,16.16,16.09,16.15,230700.0
2009-11-16 10:10:00,16.14,16.16,16.1,16.1,101700.0,16.14,16.16,16.1,16.1,101700.0
2009-11-16 10:20:00,16.11,16.19,16.1,16.14,159900.0,16.11,16.19,16.1,16.14,159900.0
2009-11-16 10:30:00,16.14,16.16,16.12,16.14,116700.0,16.14,16.16,16.12,16.14,116700.0
2009-11-16 10:40:00,16.14,16.15,16.11,16.12,38400.0,16.14,16.15,16.11,16.12,38400.0
2009-11-16 10:50:00,16.11,16.14,16.11,16.12,31500.0,16.11,16.14,16.11,16.12,31500.0
2009-11-16 11:00:00,16.11,16.11,16.05,16.07,84000.0,16.11,16.11,16.05,16.07,84000.0
2009-11-16 11:10:00,16.07,16.14,16.07,16.13,148800.0,16.07,16.14,16.07,16.13,148800.0
2009-11-16 11:20:00,16.13,16.16,16.11,16.12,92400.0,16.13,16.16,16.11,16.12,92400.0
2009-11-16 11:30:00,16.11,16.14,16.11,16.13,174600.0,16.11,16.14,16.11,16.13,174600.0
2009-11-16 11:40:00,16.14,16.21,16.14,16.21,118800.0,16.14,16.21,16.14,16.21,118800.0
2009-11-16 11:50:00,16.21,16.28,16.21,16.28,182400.0,16.21,16.28,16.21,16.28,182400.0
2009-11-16 12:00:00,16.28,16.32,16.28,16.32,114000.0,16.28,16.32,16.28,16.32,114000.0
2009-11-16 12:10:00,16.32,16.32,16.27,16.27,97500.0,16.32,16.32,16.27,16.27,97500.0
2009-11-16 12:20:00,16.28,16.29,16.21,16.26,170700.0,16.28,16.29,16.21,16.26,170700.0
2009-11-16 12:30:00,16.27,16.28,16.23,16.27,123900.0,16.27,16.28,16.23,16.27,123900.0
2009-11-16 12:40:00,16.27,16.33,16.27,16.31,126900.0,16.27,16.33,16.27,16.31,126900.0
2009-11-16 12:50:00,16.31,16.33,16.29,16.33,54000.0,16.31,16.33,16.29,16.33,54000.0
2009-11-16 13:00:00,16.33,16.4,16.32,16.39,172800.0,16.33,16.4,16.32,16.39,172800.0
2009-11-16 13:10:00,16.38,16.41,16.37,16.38,75600.0,16.38,16.41,16.37,16.38,75600.0
2009-11-16 13:20:00,16.37,16.39,16.37,16.39,53700.0,16.37,16.39,16.37,16.39,53700.0
2009-11-16 13:30:00,16.39,16.43,16.38,16.43,92100.0,16.39,16.43,16.38,16.43,92100.0
2009-11-16 13:40:00,16.43,16.45,16.41,16.44,53400.0,16.43,16.45,16.41,16.44,53400.0
2009-11-16 13:50:00,16.44,16.45,16.43,16.44,47400.0,16.44,16.45,16.43,16.44,47400.0
2009-11-16 14:00:00,16.44,16.48,16.44,16.46,120000.0,16.44,16.48,16.44,16.46,120000.0
2009-11-16 14:10:00,16.46,16.5,16.45,16.5,54000.0,16.46,16.5,16.45,16.5,54000.0
2009-11-16 14:20:00,16.5,16.5,16.46,16.46,45000.0,16.5,16.5,16.46,16.46,45000.0
2009-11-16 14:30:00,16.46,16.49,16.46,16.46,109200.0,16.46,16.49,16.46,16.46,109200.0
2009-11-16 14:40:00,16.47,16.47,16.45,16.46,92700.0,16.47,16.47,16.45,16.46,92700.0
2009-11-16 14:50:00,16.45,16.48,16.42,16.48,225900.0,16.45,16.48,16.42,16.48,225900.0
2009-11-16 15:00:00,16.48,16.49,16.44,16.45,103200.0,16.48,16.49,16.44,16.45,103200.0
2009-11-16 15:10:00,16.45,16.45,16.4,16.4,82500.0,16.45,16.45,16.4,16.4,82500.0
2009-11-16 15:20:00,16.41,16.42,16.39,16.4,53400.0,16.41,16.42,16.39,16.4,53400.0
2009-11-16 15:30:00,16.4,16.44,16.38,16.43,117900.0,16.4,16.44,16.38,16.43,117900.0
2009-11-16 15:40:00,16.43,16.44,16.4,16.4,167400.0,16.43,16.44,16.4,16.4,167400.0
2009-11-16 15:50:00,16.4,16.43,16.4,16.42,264000.0,16.4,16.43,16.4,16.42,264000.0
2009-11-17 09:30:00,16.35,16.38,16.27,16.35,100800.0,16.35,16.38,16.27,16.35,100800.0
2009-11-17 09:40:00,16.35,16.38,16.32,16.35,95100.0,16.35,16.38,16.32,16.35,95100.0
2009-11-17 09:50:00,16.35,16.37,16.3,16.3,67800.0,16.35,16.37,16.3,16.3,67800.0
2009-11-17 10:00:00,16.31,16.36,16.31,16.34,96600.0,16.31,16.36,16.31,16.34,96600.0
2009-11-17 10:10:00,16.34,16.4,16.34,16.4,84000.0,16.34,16.4,16.34,16.4,84000.0
2009-11-17 10:20:00,16.39,16.45,16.39,16.45,59100.0,16.39,16.45,16.39,16.45,59100.0
2009-11-17 10:30:00,16.45,16.46,16.36,16.36,59100.0,16.45,16.46,16.36,16.36,59100.0
2009-11-17 10:40:00,16.35,16.36,16.32,16.33,184500.0,16.35,16.36,16.32,16.33,184500.0
2009-11-17 10:50:00,16.33,16.43,16.33,16.43,221700.0,16.33,16.43,16.33,16.43,221700.0
2009-11-17 11:00:00,16.43,16.44,16.34,16.35,132300.0,16.43,16.44,16.34,16.35,132300.0
2009-11-17 11:10:00,16.35,16.35,16.26,16.28,106800.0,16.35,16.35,16.26,16.28,106800.0
2009-11-17 11:20:00,16.27,16.29,16.24,16.27,98400.0,16.27,16.29,16.24,16.27,98400.0
2009-11-17 11:30:00,16.27,16.32,16.26,16.32,64200.0,16.27,16.32,16.26,16.32,64200.0
2009-11-17 11:40:00,16.32,16.32,16.3,16.32,34500.0,16.32,16.32,16.3,16.32,34500.0
2009-11-17 11:50:00,16.32,16.34,16.3,16.3,49200.0,16.32,16.34,16.3,16.3,49200.0
2009-11-17 12:00:00,16.3,16.31,16.29,16.3,47400.0,16.3,16.31,16.29,16.3,47400.0
2009-11-17 12:10:00,16.3,16.3,16.29,16.3,31800.0,16.3,16.3,16.29,16.3,31800.0
2009-11-17 12:20:00,16.29,16.3,16.29,16.3,38100.0,16.29,16.3,16.29,16.3,38100.0
2009-11-17 12:30:00,16.3,16.32,16.29,16.3,29700.0,16.3,16.32,16.29,16.3,29700.0
2009-11-17 12:40:00,16.3,16.3,16.29,16.29,19200.0,16.3,16.3,16.29,16.29,19200.0
2009-11-17 12:50:00,16.29,16.29,16.29,16.29,33900.0,16.29,16.29,16.29,16.29,33900.0
2009-11-17 13:00:00,16.29,16.31,16.27,16.3,66300.0,16.29,16.31,16.27,16.3,66300.0
2009-11-17 13:10:00,16.3,16.32,16.3,16.32,22800.0,16.3,16.32,16.3,16.32,22800.0
2009-11-17 13:20:00,16.31,16.32,16.28,16.3,50400.0,16.31,16.32,16.28,16.3,50400.0
2009-11-17 13:30:00,16.3,16.3,16.28,16.29,25800.0,16.3,16.3,16.28,16.29,25800.0
2009-11-17 13:40:00,16.29,16.31,16.29,16.3,66000.0,16.29,16.31,16.29,16.3,66000.0
2009-11-17 13:50:00,16.3,16.3,16.28,16.29,19500.0,16.3,16.3,16.28,16.29,19500.0
2009-11-17 14:00:00,16.29,16.31,16.29,16.3,67500.0,16.29,16.31,16.29,16.3,67500.0
2009-11-17 14:10:00,16.3,16.33,16.3,16.32,46800.0,16.3,16.33,16.3,16.32,46800.0
2009-11-17 14:20:00,16.33,16.34,16.32,16.33,46800.0,16.33,16.34,16.32,16.33,46800.0
2009-11-17 14:30:00,16.33,16.37,16.33,16.36,49200.0,16.33,16.37,16.33,16.36,49200.0
2009-11-17 14:40:00,16.37,16.39,16.37,16.38,60600.0,16.37,16.39,16.37,16.38,60600.0
2009-11-17 14:50:00,16.38,16.38,16.36,16.37,48000.0,16.38,16.38,16.36,16.37,48000.0
2009-11-17 15:00:00,16.37,16.37,16.35,16.36,64500.0,16.37,16.37,16.35,16.36,64500.0
2009-11-17 15:10:00,16.36,16.37,16.35,16.35,61200.0,16.36,16.37,16.35,16.35,61200.0
2009-11-17 15:20:00,16.35,16.38,16.35,16.38,47400.0,16.35,16.38,16.35,16.38,47400.0
2009-11-17 15:30:00,16.38,16.4,16.34,16.37,151800.0,16.38,16.4,16.34,16.37,151800.0
2009-11-17 15:40:00,16.38,16.38,16.35,16.38,103200.0,16.38,16.38,16.35,16.38,103200.0
2009-11-17 15:50:00,16.38,16.39,16.36,16.39,208200.0,16.38,16.39,16.36,16.39,208200.0
2009-11-18 09:30:00,16.38,16.44,16.37,16.43,97200.0,16.38,16.44,16.37,16.43,97200.0
2009-11-18 09:40:00,16.42,16.5,16.41,16.5,106200.0,16.42,16.5,16.41,16.5,106200.0
2009-11-18 09:50:00,16.5,16.51,16.45,16.46,86400.0,16.5,16.51,16.45,16.46,86400.0
2009-11-18 10:00:00,16.46,16.46,16.42,16.43,49500.0,16.46,16.46,16.42,16.43,49500.0
2009-11-18 10:10:00,16.43,16.43,16.38,16.41,73500.0,16.43,16.43,16.38,16.41,73500.0
2009-11-18 10:20:00,16.42,16.42,16.39,16.41,24300.0,16.42,16.42,16.39,16.41,24300.0
2009-11-18 10:30:00,16.41,16.42,16.39,16.41,40200.0,16.41,16.42,16.39,16.41,40200.0
2009-11-18 10:40:00,16.41,16.42,16.39,16.4,34800.0,16.41,16.42,16.39,16.4,34800.0
2009-11-18 10:50:00,16.4,16.41,16.37,16.41,45300.0,16.4,16.41,16.37,16.41,45300.0
2009-11-18 11:00:00,16.41,16.44,16.41,16.43,27900.0,16.41,16.44,16.41,16.43,27900.0
2009-11-18 11:10:00,16.43,16.43,16.4,16.41,51300.0,16.43,16.43,16.4,16.41,51300.0
2009-11-18 11:20:00,16.41,16.42,16.4,16.41,30600.0,16.41,16.42,16.4,16.41,30600.0
2009-11-18 11:30:00,16.41,16.42,16.4,16.42,25800.0,16.41,16.42,16.4,16.42,25800.0
2009-11-18 11:40:00,16.42,16.42,16.42,16.42,18600.0,16.42,16.42,16.42,16.42,18600.0
2009-11-18 11:50:00,16.42,16.44,16.42,16.44,27000.0,16.42,16.44,16.42,16.44,27000.0
2009-11-18 12:00:00,16.44,16.44,16.41,16.41,37500.0,16.44,16.44,16.41,16.41,37500.0
2009-11-18 12:10:00,16.41,16.44,16.41,16.43,19200.0,16.41,16.44,16.41,16.43,19200.0
2009-11-18 12:20:00,16.43,16.44,16.43,16.44,9000.0,16.43,16.44,16.43,16.44,9000.0
2009-11-18 12:30:00,16.43,16.45,16.42,16.43,27300.0,16.43,16.45,16.42,16.43,27300.0
2009-11-18 12:40:00,16.42,16.44,16.42,16.43,18900.0,16.42,16.44,16.42,16.43,18900.0
2009-11-18 12:50:00,16.44,16.44,16.42,16.44,31500.0,16.44,16.44,16.42,16.44,31500.0
2009-11-18 13:00:00,16.44,16.44,16.42,16.44,19800.0,16.44,16.44,16.42,16.44,19800.0
2009-11-18 13:10:00,16.44,16.46,16.44,16.46,32400.0,16.44,16.46,16.44,16.46,32400.0
2009-11-18 13:20:00,16.46,16.47,16.44,16.46,21900.0,16.46,16.47,16.44,16.46,21900.0
2009-11-18 13:30:00,16.45,16.47,16.44,16.45,34500.0,16.45,16.47,16.44,16.45,34500.0
2009-11-18 13:40:00,16.45,16.49,16.45,16.48,40200.0,16.45,16.49,16.45,16.48,40200.0
2009-11-18 13:50:00,16.48,16.48,16.47,16.47,27600.0,16.48,16.48,16.47,16.47,27600.0
2009-11-18 14:00:00,16.47,16.47,16.44,16.46,31800.0,16.47,16.47,16.44,16.46,31800.0
2009-11-18 14:10:00,16.45,16.46,16.44,16.45,25200.0,16.45,16.46,16.44,16.45,25200.0
2009-11-18 14:20:00,16.46,16.47,16.45,16.45,27900.0,16.46,16.47,16.45,16.45,27900.0
2009-11-18 14:30:00,16.44,16.45,16.44,16.44,36300.0,16.44,16.45,16.44,16.44,36300.0
2009-11-18 14:40:00,16.45,16.46,16.43,16.46,35700.0,16.45,16.46,16.43,16.46,35700.0
2009-11-18 14:50:00,16.45,16.47,16.45,16.47,40200.0,16.45,16.47,16.45,16.47,40200.0
2009-11-18 15:00:00,16.47,16.47,16.45,16.47,36000.0,16.47,16.47,16.45,16.47,36000.0
2009-11-18 15:10:00,16.47,16.48,16.46,16.46,33600.0,16.47,16.48,16.46,16.46,33600.0
2009-11-18 15:20:00,16.46,16.49,16.46,16.46,39300.0,16.46,16.49,16.46,16.46,39300.0
2009-11-18 15:30:00,16.46,16.46,16.44,16.45,59100.0,16.46,16.46,16.44,16.45,59100.0
2009-11-18 15:40:00,16.45,16.48,16.45,16.48,64500.0,16.45,16.48,16.45,16.48,64500.0
2009-11-18 15:50:00,16.47,16.49,16.44,16.45,375000.0,16.47,16.49,16.44,16.45,375000.0
2009-11-19 09:30:00,16.37,16.41,16.29,16.31,58500.0,16.37,16.41,16.29,16.31,58500.0
2009-11-19 09:40:00,16.31,16.34,16.28,16.3,125400.0,16.31,16.34,16.28,16.3,125400.0
2009-11-19 09:50:00,16.3,16.3,16.21,16.22,59400.0,16.3,16.3,16.21,16.22,59400.0
2009-11-19 10:00:00,16.22,16.28,16.2,16.26,57900.0,16.22,16.28,16.2,16.26,57900.0
2009-11-19 10:10:00,16.26,16.27,16.21,16.21,44700.0,16.26,16.27,16.21,16.21,44700.0
2009-11-19 10:20:00,16.22,16.28,16.22,16.24,50400.0,16.22,16.28,16.22,16.24,50400.0
2009-11-19 10:30:00,16.24,16.28,16.21,16.27,89400.0,16.24,16.28,16.21,16.27,89400.0
2009-11-19 10:40:00,16.27,16.28,16.19,16.19,67800.0,16.27,16.28,16.19,16.19,67800.0
2009-11-19 10:50:00,16.19,16.21,16.18,16.18,70800.0,16.19,16.21,16.18,16.18,70800.0
2009-11-19 11:00:00,16.18,16.19,16.13,16.13,39000.0,16.18,16.19,16.13,16.13,39000.0
2009-11-19 11:10:00,16.13,16.14,16.12,16.13,50400.0,16.13,16.14,16.12,16.13,50400.0
2009-11-19 11:20:00,16.13,16.13,16.1,16.11,40500.0,16.13,16.13,16.1,16.11,40500.0
2009-11-19 11:30:00,16.1,16.13,16.1,16.13,26400.0,16.1,16.13,16.1,16.13,26400.0
2009-11-19 11:40:00,16.13,16.16,16.12,16.14,55500.0,16.13,16.16,16.12,16.14,55500.0
2009-11-19 11:50:00,16.14,16.17,16.12,16.17,46800.0,16.14,16.17,16.12,16.17,46800.0
2009-11-19 12:00:00,16.17,16.2,16.17,16.18,48000.0,16.17,16.2,16.17,16.18,48000.0
2009-11-19 12:10:00,16.18,16.19,16.17,16.17,20700.0,16.18,16.19,16.17,16.17,20700.0
2009-11-19 12:20:00,16.17,16.18,16.16,16.17,56100.0,16.17,16.18,16.16,16.17,56100.0
2009-11-19 12:30:00,16.18,16.19,16.17,16.18,38100.0,16.18,16.19,16.17,16.18,38100.0
2009-11-19 12:40:00,16.18,16.18,16.17,16.18,27300.0,16.18,16.18,16.17,16.18,27300.0
2009-11-19 12:50:00,16.18,16.18,16.15,16.17,34200.0,16.18,16.18,16.15,16.17,34200.0
2009-11-19 13:00:00,16.17,16.18,16.17,16.17,25200.0,16.17,16.18,16.17,16.17,25200.0
2009-11-19 13:10:00,16.17,16.17,16.15,16.15,21900.0,16.17,16.17,16.15,16.15,21900.0
2009-11-19 13:20:00,16.15,16.16,16.15,16.15,22800.0,16.15,16.16,16.15,16.15,22800.0
2009-11-19 13:30:00,16.15,16.16,16.15,16.15,24000.0,16.15,16.16,16.15,16.15,24000.0
2009-11-19 13:40:00,16.15,16.16,16.14,16.15,37200.0,16.15,16.16,16.14,16.15,37200.0
2009-11-19 13:50:00,16.14,16.15,16.14,16.14,27300.0,16.14,16.15,16.14,16.14,27300.0
2009-11-19 14:00:00,16.14,16.15,16.13,16.13,34800.0,16.14,16.15,16.13,16.13,34800.0
2009-11-19 14:10:00,16.13,16.14,16.12,16.12,47100.0,16.13,16.14,16.12,16.12,47100.0
2009-11-19 14:20:00,16.12,16.14,16.12,16.13,62400.0,16.12,16.14,16.12,16.13,62400.0
2009-11-19 14:30:00,16.12,16.13,16.12,16.12,56400.0,16.12,16.13,16.12,16.12,56400.0
2009-11-19 14:40:00,16.12,16.12,16.1,16.1,48000.0,16.12,16.12,16.1,16.1,48000.0
2009-11-19 14:50:00,16.1,16.16,16.1,16.16,155100.0,16.1,16.16,16.1,16.16,155100.0
2009-11-19 15:00:00,16.16,16.18,16.14,16.15,93600.0,16.16,16.18,16.14,16.15,93600.0
2009-11-19 15:10:00,16.15,16.18,16.14,16.17,81600.0,16.15,16.18,16.14,16.17,81600.0
2009-11-19 15:20:00,16.17,16.19,16.17,16.19,84300.0,16.17,16.19,16.17,16.19,84300.0
2009-11-19 15:30:00,16.19,16.19,16.19,16.19,76200.0,16.19,16.19,16.19,16.19,76200.0
2009-11-19 15:40:00,16.19,16.25,16.19,16.23,225900.0,16.19,16.25,16.19,16.23,225900.0
2009-11-19 15:50:00,16.23,16.26,16.23,16.25,339300.0,16.23,16.26,16.23,16.25,339300.0
2009-11-20 09:30:00,16.26,16.28,16.2,16.26,148500.0,16.26,16.28,16.2,16.26,148500.0
2009-11-20 09:40:00,16.26,16.33,16.22,16.25,62700.0,16.26,16.33,16.22,16.25,62700.0
2009-11-20 09:50:00,16.25,16.25,16.19,16.19,48900.0,16.25,16.25,16.19,16.19,48900.0
2009-11-20 10:00:00,16.2,16.26,16.19,16.26,56700.0,16.2,16.26,16.19,16.26,56700.0
2009-11-20 10:10:00,16.26,16.29,16.22,16.27,74400.0,16.26,16.29,16.22,16.27,74400.0
2009-11-20 10:20:00,16.28,16.28,16.24,16.28,36600.0,16.28,16.28,16.24,16.28,36600.0
2009-11-20 10:30:00,16.29,16.29,16.25,16.26,36900.0,16.29,16.29,16.25,16.26,36900.0
2009-11-20 10:40:00,16.26,16.26,16.23,16.26,46200.0,16.26,16.26,16.23,16.26,46200.0
2009-11-20 10:50:00,16.25,16.27,16.23,16.25,72000.0,16.25,16.27,16.23,16.25,72000.0
2009-11-20 11:00:00,16.25,16.28,16.24,16.24,67800.0,16.25,16.28,16.24,16.24,67800.0
2009-11-20 11:10:00,16.25,16.26,16.22,16.23,34200.0,16.25,16.26,16.22,16.23,34200.0
2009-11-20 11:20:00,16.23,16.23,16.21,16.21,21600.0,16.23,16.23,16.21,16.21,21600.0
2009-11-20 11:30:00,16.21,16.22,16.19,16.21,34800.0,16.21,16.22,16.19,16.21,34800.0
2009-11-20 11:40:00,16.21,16.23,16.2,16.22,33600.0,16.21,16.23,16.2,16.22,33600.0
2009-11-20 11:50:00,16.22,16.24,16.22,16.23,52500.0,16.22,16.24,16.22,16.23,52500.0
2009-11-20 12:00:00,16.23,16.25,16.22,16.23,72900.0,16.23,16.25,16.22,16.23,72900.0
2009-11-20 12:10:00,16.23,16.24,16.22,16.23,31200.0,16.23,16.24,16.22,16.23,31200.0
2009-11-20 12:20:00,16.23,16.24,16.22,16.23,60900.0,16.23,16.24,16.22,16.23,60900.0
2009-11-20 12:30:00,16.23,16.23,16.22,16.22,37200.0,16.23,16.23,16.22,16.22,37200.0
2009-11-20 12:40:00,16.22,16.23,16.21,16.22,45000.0,16.22,16.23,16.21,16.22,45000.0
2009-11-20 12:50:00,16.21,16.22,16.17,16.18,51300.0,16.21,16.22,16.17,16.18,51300.0
2009-11-20 13:00:00,16.19,16.2,16.18,16.2,27600.0,16.19,16.2,16.18,16.2,27600.0
2009-11-20 13:10:00,16.2,16.21,16.19,16.2,53400.0,16.2,16.21,16.19,16.2,53400.0
2009-11-20 13:20:00,16.2,16.21,16.2,16.2,38100.0,16.2,16.21,16.2,16.2,38100.0
2009-11-20 13:30:00,16.2,16.21,16.2,16.21,33600.0,16.2,16.21,16.2,16.21,33600.0
2009-11-20 13:40:00,16.21,16.27,16.2,16.26,53100.0,16.21,16.27,16.2,16.26,53100.0
2009-11-20 13:50:00,16.25,16.26,16.22,16.22,33900.0,16.25,16.26,16.22,16.22,33900.0
2009-11-20 14:00:00,16.22,16.22,16.2,16.22,25800.0,16.22,16.22,16.2,16.22,25800.0
2009-11-20 14:10:00,16.23,16.23,16.22,16.23,16500.0,16.23,16.23,16.22,16.23,16500.0
2009-11-20 14:20:00,16.22,16.24,16.22,16.24,34200.0,16.22,16.24,16.22,16.24,34200.0
2009-11-20 14:30:00,16.24,16.27,16.24,16.26,26700.0,16.24,16.27,16.24,16.26,26700.0
2009-11-20 14:40:00,16.26,16.26,16.24,16.24,22800.0,16.26,16.26,16.24,16.24,22800.0
2009-11-20 14:50:00,16.24,16.24,16.24,16.24,15000.0,16.24,16.24,16.24,16.24,15000.0
2009-11-20 15:00:00,16.24,16.26,16.24,16.26,38100.0,16.24,16.26,16.24,16.26,38100.0
2009-11-20 15:10:00,16.26,16.27,16.26,16.26,30900.0,16.26,16.27,16.26,16.26,30900.0
2009-11-20 15:20:00,16.26,16.28,16.26,16.28,85800.0,16.26,16.28,16.26,16.28,85800.0
2009-11-20 15:30:00,16.28,16.32,16.27,16.29,90600.0,16.28,16.32,16.27,16.29,90600.0
2009-11-20 15:40:00,16.3,16.31,16.28,16.29,96600.0,16.3,16.31,16.28,16.29,96600.0
2009-11-20 15:50:00,16.29,16.32,16.28,16.31,271800.0,16.29,16.32,16.28,16.31,271800.0
2009-11-23 09:30:00,16.53,16.53,16.34,16.49,146700.0,16.53,16.53,16.34,16.49,146700.0
2009-11-23 09:40:00,16.47,16.51,16.43,16.49,219900.0,16.47,16.51,16.43,16.49,219900.0
2009-11-23 09:50:00,16.5,16.53,16.44,16.51,135900.0,16.5,16.53,16.44,16.51,135900.0
2009-11-23 10:00:00,16.51,16.56,16.47,16.48,174000.0,16.51,16.56,16.47,16.48,174000.0
2009-11-23 10:10:00,16.48,16.49,16.42,16.45,103800.0,16.48,16.49,16.42,16.45,103800.0
2009-11-23 10:20:00,16.45,16.46,16.42,16.42,39300.0,16.45,16.46,16.42,16.42,39300.0
2009-11-23 10:30:00,16.43,16.43,16.4,16.41,91200.0,16.43,16.43,16.4,16.41,91200.0
2009-11-23 10:40:00,16.41,16.42,16.39,16.42,102000.0,16.41,16.42,16.39,16.42,102000.0
2009-11-23 10:50:00,16.42,16.42,16.36,16.41,95100.0,16.42,16.42,16.36,16.41,95100.0
2009-11-23 11:00:00,16.41,16.45,16.41,16.43,113100.0,16.41,16.45,16.41,16.43,113100.0
2009-11-23 11:10:00,16.42,16.42,16.37,16.37,74100.0,16.42,16.42,16.37,16.37,74100.0
2009-11-23 11:20:00,16.38,16.42,16.36,16.39,196500.0,16.38,16.42,16.36,16.39,196500.0
2009-11-23 11:30:00,16.38,16.39,16.36,16.37,80100.0,16.38,16.39,16.36,16.37,80100.0
2009-11-23 11:40:00,16.36,16.38,16.35,16.37,89100.0,16.36,16.38,16.35,16.37,89100.0
2009-11-23 11:50:00,16.37,16.38,16.34,16.35,44700.0,16.37,16.38,16.34,16.35,44700.0
2009-11-23 12:00:00,16.35,16.35,16.32,16.33,123300.0,16.35,16.35,16.32,16.33,123300.0
2009-11-23 12:10:00,16.33,16.33,16.31,16.33,52800.0,16.33,16.33,16.31,16.33,52800.0
2009-11-23 12:20:00,16.33,16.37,16.33,16.36,151500.0,16.33,16.37,16.33,16.36,151500.0
2009-11-23 12:30:00,16.36,16.36,16.33,16.33,46800.0,16.36,16.36,16.33,16.33,46800.0
2009-11-23 12:40:00,16.33,16.34,16.31,16.31,81900.0,16.33,16.34,16.31,16.31,81900.0
2009-11-23 12:50:00,16.31,16.36,16.3,16.35,56100.0,16.31,16.36,16.3,16.35,56100.0
2009-11-23 13:00:00,16.36,16.37,16.33,16.37,61500.0,16.36,16.37,16.33,16.37,61500.0
2009-11-23 13:10:00,16.37,16.37,16.35,16.37,57000.0,16.37,16.37,16.35,16.37,57000.0
2009-11-23 13:20:00,16.37,16.38,16.34,16.34,42300.0,16.37,16.38,16.34,16.34,42300.0
2009-11-23 13:30:00,16.34,16.35,16.33,16.34,81900.0,16.34,16.35,16.33,16.34,81900.0
2009-11-23 13:40:00,16.35,16.35,16.32,16.33,67500.0,16.35,16.35,16.32,16.33,67500.0
2009-11-23 13:50:00,16.33,16.34,16.32,16.32,42900.0,16.33,16.34,16.32,16.32,42900.0
2009-11-23 14:00:00,16.32,16.34,16.29,16.31,105900.0,16.32,16.34,16.29,16.31,105900.0
2009-11-23 14:10:00,16.3,16.32,16.27,16.28,130800.0,16.3,16.32,16.27,16.28,130800.0
2009-11-23 14:20:00,16.27,16.28,16.24,16.26,65700.0,16.27,16.28,16.24,16.26,65700.0
2009-11-23 14:30:00,16.25,16.28,16.25,16.28,65400.0,16.25,16.28,16.25,16.28,65400.0
2009-11-23 14:40:00,16.28,16.28,16.27,16.27,32400.0,16.28,16.28,16.27,16.27,32400.0
2009-11-23 14:50:00,16.27,16.27,16.26,16.26,52500.0,16.27,16.27,16.26,16.26,52500.0
2009-11-23 15:00:00,16.26,16.32,16.26,16.32,107400.0,16.26,16.32,16.26,16.32,107400.0
2009-11-23 15:10:00,16.32,16.34,16.31,16.31,80700.0,16.32,16.34,16.31,16.31,80700.0
2009-11-23 15:20:00,16.31,16.31,16.3,16.31,97800.0,16.31,16.31,16.3,16.31,97800.0
2009-11-23 15:30:00,16.31,16.34,16.31,16.33,185400.0,16.31,16.34,16.31,16.33,185400.0
2009-11-23 15:40:00,16.33,16.34,16.31,16.33,368700.0,16.33,16.34,16.31,16.33,368700.0
2009-11-23 15:50:00,16.33,16.4,16.31,16.37,501900.0,16.33,16.4,16.31,16.37,501900.0
2009-11-24 09:30:00,17.0,17.1,16.84,16.93,1030200.0,17.0,17.1,16.84,16.93,1030200.0
2009-11-24 09:40:00,16.93,17.33,16.93,17.3,1486800.0,16.93,17.33,16.93,17.3,1486800.0
2009-11-24 09:50:00,17.29,17.38,17.21,17.22,927900.0,17.29,17.38,17.21,17.22,927900.0
2009-11-24 10:00:00,17.23,17.4,17.18,17.19,747600.0,17.23,17.4,17.18,17.19,747600.0
2009-11-24 10:10:00,17.18,17.19,17.08,17.14,421500.0,17.18,17.19,17.08,17.14,421500.0
2009-11-24 10:20:00,17.13,17.24,17.1,17.23,245700.0,17.13,17.24,17.1,17.23,245700.0
2009-11-24 10:30:00,17.22,17.23,17.01,17.07,518700.0,17.22,17.23,17.01,17.07,518700.0
2009-11-24 10:40:00,17.08,17.15,17.08,17.11,155700.0,17.08,17.15,17.08,17.11,155700.0
2009-11-24 10:50:00,17.11,17.25,17.07,17.23,307500.0,17.11,17.25,17.07,17.23,307500.0
2009-11-24 11:00:00,17.23,17.23,17.19,17.19,107400.0,17.23,17.23,17.19,17.19,107400.0
2009-11-24 11:10:00,17.19,17.19,17.13,17.14,105600.0,17.19,17.19,17.13,17.14,105600.0
2009-11-24 11:20:00,17.14,17.15,17.1,17.13,139500.0,17.14,17.15,17.1,17.13,139500.0
2009-11-24 11:30:00,17.14,17.22,17.13,17.21,240000.0,17.14,17.22,17.13,17.21,240000.0
2009-11-24 11:40:00,17.21,17.23,17.18,17.19,121200.0,17.21,17.23,17.18,17.19,121200.0
2009-11-24 11:50:00,17.18,17.19,17.15,17.16,103800.0,17.18,17.19,17.15,17.16,103800.0
2009-11-24 12:00:00,17.16,17.17,17.13,17.13,83400.0,17.16,17.17,17.13,17.13,83400.0
2009-11-24 12:10:00,17.13,17.15,17.12,17.12,54600.0,17.13,17.15,17.12,17.12,54600.0
2009-11-24 12:20:00,17.12,17.16,17.11,17.13,70200.0,17.12,17.16,17.11,17.13,70200.0
2009-11-24 12:30:00,17.13,17.15,17.11,17.11,62400.0,17.13,17.15,17.11,17.11,62400.0
2009-11-24 12:40:00,17.11,17.12,17.07,17.09,99300.0,17.11,17.12,17.07,17.09,99300.0
2009-11-24 12:50:00,17.08,17.08,17.06,17.08,96300.0,17.08,17.08,17.06,17.08,96300.0
2009-11-24 13:00:00,17.08,17.09,17.06,17.07,93600.0,17.08,17.09,17.06,17.07,93600.0
2009-11-24 13:10:00,17.07,17.13,17.06,17.1,72000.0,17.07,17.13,17.06,17.1,72000.0
2009-11-24 13:20:00,17.1,17.11,17.08,17.08,45300.0,17.1,17.11,17.08,17.08,45300.0
2009-11-24 13:30:00,17.08,17.12,17.08,17.11,75300.0,17.08,17.12,17.08,17.11,75300.0
2009-11-24 13:40:00,17.12,17.12,17.07,17.08,73500.0,17.12,17.12,17.07,17.08,73500.0
2009-11-24 13:50:00,17.08,17.08,17.0,17.03,186000.0,17.08,17.08,17.0,17.03,186000.0
2009-11-24 14:00:00,17.03,17.05,17.0,17.03,190800.0,17.03,17.05,17.0,17.03,190800.0
2009-11-24 14:10:00,17.02,17.04,17.0,17.02,139500.0,17.02,17.04,17.0,17.02,139500.0
2009-11-24 14:20:00,17.02,17.1,17.0,17.05,159600.0,17.02,17.1,17.0,17.05,159600.0
2009-11-24 14:30:00,17.05,17.07,17.03,17.07,85800.0,17.05,17.07,17.03,17.07,85800.0
2009-11-24 14:40:00,17.07,17.13,17.05,17.11,105900.0,17.07,17.13,17.05,17.11,105900.0
2009-11-24 14:50:00,17.1,17.11,17.06,17.07,88200.0,17.1,17.11,17.06,17.07,88200.0
2009-11-24 15:00:00,17.08,17.08,17.04,17.04,125100.0,17.08,17.08,17.04,17.04,125100.0
2009-11-24 15:10:00,17.04,17.05,17.0,17.02,123900.0,17.04,17.05,17.0,17.02,123900.0
2009-11-24 15:20:00,17.02,17.03,17.0,17.02,180300.0,17.02,17.03,17.0,17.02,180300.0
2009-11-24 15:30:00,17.02,17.03,17.0,17.03,146100.0,17.02,17.03,17.0,17.03,146100.0
2009-11-24 15:40:00,17.03,17.11,17.03,17.11,333300.0,17.03,17.11,17.03,17.11,333300.0
2009-11-24 15:50:00,17.1,17.16,17.08,17.13,638100.0,17.1,17.16,17.08,17.13,638100.0
2009-11-25 09:30:00,17.06,17.08,16.98,16.98,150900.0,17.06,17.08,16.98,16.98,150900.0
2009-11-25 09:40:00,16.98,17.04,16.97,17.0,108600.0,16.98,17.04,16.97,17.0,108600.0
2009-11-25 09:50:00,17.01,17.01,16.98,17.0,131400.0,17.01,17.01,16.98,17.0,131400.0
2009-11-25 10:00:00,17.0,17.07,17.0,17.07,152700.0,17.0,17.07,17.0,17.07,152700.0
2009-11-25 10:10:00,17.07,17.13,17.06,17.07,132900.0,17.07,17.13,17.06,17.07,132900.0
2009-11-25 10:20:00,17.07,17.09,17.02,17.05,100500.0,17.07,17.09,17.02,17.05,100500.0
2009-11-25 10:30:00,17.05,17.08,17.02,17.08,104400.0,17.05,17.08,17.02,17.08,104400.0
2009-11-25 10:40:00,17.07,17.1,17.06,17.08,162300.0,17.07,17.1,17.06,17.08,162300.0
2009-11-25 10:50:00,17.08,17.09,17.05,17.05,98400.0,17.08,17.09,17.05,17.05,98400.0
2009-11-25 11:00:00,17.05,17.06,17.02,17.04,94500.0,17.05,17.06,17.02,17.04,94500.0
2009-11-25 11:10:00,17.03,17.04,17.0,17.04,63000.0,17.03,17.04,17.0,17.04,63000.0
2009-11-25 11:20:00,17.04,17.05,17.0,17.0,55200.0,17.04,17.05,17.0,17.0,55200.0
2009-11-25 11:30:00,17.0,17.01,16.98,16.98,69000.0,17.0,17.01,16.98,16.98,69000.0
2009-11-25 11:40:00,16.98,17.01,16.95,16.96,107700.0,16.98,17.01,16.95,16.96,107700.0
2009-11-25 11:50:00,16.96,16.97,16.95,16.95,48600.0,16.96,16.97,16.95,16.95,48600.0
2009-11-25 12:00:00,16.95,16.96,16.94,16.95,66000.0,16.95,16.96,16.94,16.95,66000.0
2009-11-25 12:10:00,16.95,16.96,16.93,16.93,142500.0,16.95,16.96,16.93,16.93,142500.0
2009-11-25 12:20:00,16.93,16.93,16.91,16.91,29400.0,16.93,16.93,16.91,16.91,29400.0
2009-11-25 12:30:00,16.91,16.92,16.9,16.91,53100.0,16.91,16.92,16.9,16.91,53100.0
2009-11-25 12:40:00,16.91,16.92,16.91,16.92,42000.0,16.91,16.92,16.91,16.92,42000.0
2009-11-25 12:50:00,16.91,16.92,16.91,16.91,47700.0,16.91,16.92,16.91,16.91,47700.0
2009-11-25 13:00:00,16.91,16.94,16.9,16.91,99600.0,16.91,16.94,16.9,16.91,99600.0
2009-11-25 13:10:00,16.91,16.91,16.88,16.88,47700.0,16.91,16.91,16.88,16.88,47700.0
2009-11-25 13:20:00,16.88,16.88,16.85,16.85,55500.0,16.88,16.88,16.85,16.85,55500.0
2009-11-25 13:30:00,16.85,16.86,16.84,16.85,67200.0,16.85,16.86,16.84,16.85,67200.0
2009-11-25 13:40:00,16.85,16.87,16.85,16.86,90900.0,16.85,16.87,16.85,16.86,90900.0
2009-11-25 13:50:00,16.86,16.87,16.84,16.86,91800.0,16.86,16.87,16.84,16.86,91800.0
2009-11-25 14:00:00,16.86,16.87,16.85,16.86,47700.0,16.86,16.87,16.85,16.86,47700.0
2009-11-25 14:10:00,16.86,16.89,16.85,16.89,78000.0,16.86,16.89,16.85,16.89,78000.0
2009-11-25 14:20:00,16.89,16.9,16.87,16.89,60300.0,16.89,16.9,16.87,16.89,60300.0
2009-11-25 14:30:00,16.89,16.9,16.88,16.9,101400.0,16.89,16.9,16.88,16.9,101400.0
2009-11-25 14:40:00,16.9,16.96,16.89,16.95,81600.0,16.9,16.96,16.89,16.95,81600.0
2009-11-25 14:50:00,16.95,16.98,16.95,16.97,71400.0,16.95,16.98,16.95,16.97,71400.0
2009-11-25 15:00:00,16.97,16.99,16.96,16.97,81900.0,16.97,16.99,16.96,16.97,81900.0
2009-11-25 15:10:00,16.97,16.98,16.96,16.96,63600.0,16.97,16.98,16.96,16.96,63600.0
2009-11-25 15:20:00,16.96,16.96,16.92,16.92,104100.0,16.96,16.96,16.92,16.92,104100.0
2009-11-25 15:30:00,16.92,16.92,16.89,16.92,135900.0,16.92,16.92,16.89,16.92,135900.0
2009-11-25 15:40:00,16.92,16.99,16.92,16.99,246000.0,16.92,16.99,16.92,16.99,246000.0
2009-11-25 15:50:00,16.99,17.06,16.98,17.02,436200.0,16.99,17.06,16.98,17.02,436200.0
2009-11-27 09:30:00,16.82,16.83,16.7,16.83,70200.0,16.82,16.83,16.7,16.83,70200.0
2009-11-27 09:40:00,16.83,16.92,16.83,16.92,87300.0,16.83,16.92,16.83,16.92,87300.0
2009-11-27 09:50:00,16.9,16.99,16.89,16.97,52500.0,16.9,16.99,16.89,16.97,52500.0
2009-11-27 10:00:00,16.97,17.03,16.97,17.02,173400.0,16.97,17.03,16.97,17.02,173400.0
2009-11-27 10:10:00,17.02,17.11,17.01,17.08,129000.0,17.02,17.11,17.01,17.08,129000.0
2009-11-27 10:20:00,17.08,17.15,17.08,17.09,108900.0,17.08,17.15,17.08,17.09,108900.0
2009-11-27 10:30:00,17.09,17.09,17.04,17.04,77700.0,17.09,17.09,17.04,17.04,77700.0
2009-11-27 10:40:00,17.04,17.07,17.02,17.04,63000.0,17.04,17.07,17.02,17.04,63000.0
2009-11-27 10:50:00,17.04,17.11,17.03,17.11,50700.0,17.04,17.11,17.03,17.11,50700.0
2009-11-27 11:00:00,17.1,17.16,17.1,17.13,63600.0,17.1,17.16,17.1,17.13,63600.0
2009-11-27 11:10:00,17.13,17.14,17.1,17.11,53100.0,17.13,17.14,17.1,17.11,53100.0
2009-11-27 11:20:00,17.1,17.1,17.0,17.0,74100.0,17.1,17.1,17.0,17.0,74100.0
2009-11-27 11:30:00,16.99,17.02,16.98,17.0,62100.0,16.99,17.02,16.98,17.0,62100.0
2009-11-27 11:40:00,17.0,17.04,16.98,16.99,62700.0,17.0,17.04,16.98,16.99,62700.0
2009-11-27 11:50:00,16.99,17.01,16.95,16.95,44700.0,16.99,17.01,16.95,16.95,44700.0
2009-11-27 12:00:00,16.96,16.97,16.94,16.95,48600.0,16.96,16.97,16.94,16.95,48600.0
2009-11-27 12:10:00,16.95,16.96,16.92,16.92,33600.0,16.95,16.96,16.92,16.92,33600.0
2009-11-27 12:20:00,16.92,16.93,16.88,16.9,40200.0,16.92,16.93,16.88,16.9,40200.0
2009-11-27 12:30:00,16.9,16.92,16.89,16.91,29100.0,16.9,16.92,16.89,16.91,29100.0
2009-11-27 12:40:00,16.92,16.94,16.9,16.93,32400.0,16.92,16.94,16.9,16.93,32400.0
2009-11-27 12:50:00,16.92,16.93,16.86,16.86,86100.0,16.92,16.93,16.86,16.86,86100.0
2009-11-27 13:00:00,16.86,17.0,16.86,16.88,29700.0,16.86,17.0,16.86,16.88,29700.0
2009-11-27 13:10:00,16.86,16.86,16.86,16.86,3000.0,16.86,16.86,16.86,16.86,3000.0
2009-11-27 13:20:00,16.86,16.86,16.86,16.86,0.0,16.86,16.86,16.86,16.86,0.0
2009-11-27 13:30:00,17.02,17.02,17.02,17.02,600.0,17.02,17.02,17.02,17.02,600.0
2009-11-27 13:40:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 13:50:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:00:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:10:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:20:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:30:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:40:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:50:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:00:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:10:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:20:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:30:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:40:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:50:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-30 09:30:00,16.79,16.88,16.65,16.65,69300.0,16.79,16.88,16.65,16.65,69300.0
2009-11-30 09:40:00,16.65,16.69,16.58,16.6,99000.0,16.65,16.69,16.58,16.6,99000.0
2009-11-30 09:50:00,16.6,16.74,16.53,16.73,193500.0,16.6,16.74,16.53,16.73,193500.0
2009-11-30 10:00:00,16.73,16.75,16.69,16.72,101700.0,16.73,16.75,16.69,16.72,101700.0
2009-11-30 10:10:00,16.71,16.72,16.65,16.67,74700.0,16.71,16.72,16.65,16.67,74700.0
2009-11-30 10:20:00,16.66,16.66,16.61,16.62,51600.0,16.66,16.66,16.61,16.62,51600.0
2009-11-30 10:30:00,16.62,16.62,16.56,16.57,109800.0,16.62,16.62,16.56,16.57,109800.0
2009-11-30 10:40:00,16.57,16.57,16.46,16.48,157500.0,16.57,16.57,16.46,16.48,157500.0
2009-11-30 10:50:00,16.48,16.51,16.48,16.5,107400.0,16.48,16.51,16.48,16.5,107400.0
2009-11-30 11:00:00,16.5,16.5,16.49,16.5,146400.0,16.5,16.5,16.49,16.5,146400.0
2009-11-30 11:10:00,16.5,16.5,16.49,16.49,108600.0,16.5,16.5,16.49,16.49,108600.0
2009-11-30 11:20:00,16.49,16.5,16.48,16.49,77100.0,16.49,16.5,16.48,16.49,77100.0
2009-11-30 11:30:00,16.5,16.5,16.42,16.45,107100.0,16.5,16.5,16.42,16.45,107100.0
2009-11-30 11:40:00,16.45,16.47,16.44,16.45,138000.0,16.45,16.47,16.44,16.45,138000.0
2009-11-30 11:50:00,16.45,16.46,16.43,16.44,128700.0,16.45,16.46,16.43,16.44,128700.0
2009-11-30 12:00:00,16.44,16.44,16.42,16.43,69000.0,16.44,16.44,16.42,16.43,69000.0
2009-11-30 12:10:00,16.43,16.44,16.41,16.42,39600.0,16.43,16.44,16.41,16.42,39600.0
2009-11-30 12:20:00,16.42,16.42,16.36,16.36,60900.0,16.42,16.42,16.36,16.36,60900.0
2009-11-30 12:30:00,16.37,16.37,16.31,16.32,103200.0,16.37,16.37,16.31,16.32,103200.0
2009-11-30 12:40:00,16.32,16.33,16.3,16.31,53700.0,16.32,16.33,16.3,16.31,53700.0
2009-11-30 12:50:00,16.31,16.34,16.3,16.31,45900.0,16.31,16.34,16.3,16.31,45900.0
2009-11-30 13:00:00,16.31,16.32,16.29,16.3,80700.0,16.31,16.32,16.29,16.3,80700.0
2009-11-30 13:10:00,16.31,16.31,16.3,16.3,48000.0,16.31,16.31,16.3,16.3,48000.0
2009-11-30 13:20:00,16.3,16.31,16.28,16.29,90300.0,16.3,16.31,16.28,16.29,90300.0
2009-11-30 13:30:00,16.29,16.31,16.28,16.3,66900.0,16.29,16.31,16.28,16.3,66900.0
2009-11-30 13:40:00,16.31,16.31,16.28,16.29,99300.0,16.31,16.31,16.28,16.29,99300.0
2009-11-30 13:50:00,16.31,16.34,16.28,16.28,88500.0,16.31,16.34,16.28,16.28,88500.0
2009-11-30 14:00:00,16.28,16.29,16.27,16.27,126000.0,16.28,16.29,16.27,16.27,126000.0
2009-11-30 14:10:00,16.27,16.29,16.27,16.28,72900.0,16.27,16.29,16.27,16.28,72900.0
2009-11-30 14:20:00,16.28,16.34,16.27,16.32,159000.0,16.28,16.34,16.27,16.32,159000.0
2009-11-30 14:30:00,16.32,16.32,16.29,16.29,93300.0,16.32,16.32,16.29,16.29,93300.0
2009-11-30 14:40:00,16.3,16.31,16.29,16.3,82500.0,16.3,16.31,16.29,16.3,82500.0
2009-11-30 14:50:00,16.3,16.34,16.29,16.33,78300.0,16.3,16.34,16.29,16.33,78300.0
2009-11-30 15:00:00,16.34,16.35,16.34,16.35,102000.0,16.34,16.35,16.34,16.35,102000.0
2009-11-30 15:10:00,16.35,16.36,16.34,16.34,121200.0,16.35,16.36,16.34,16.34,121200.0
2009-11-30 15:20:00,16.35,16.35,16.31,16.32,126000.0,16.35,16.35,16.31,16.32,126000.0
2009-11-30 15:30:00,16.32,16.35,16.31,16.34,434400.0,16.32,16.35,16.31,16.34,434400.0
2009-11-30 15:40:00,16.34,16.34,16.33,16.34,336300.0,16.34,16.34,16.33,16.34,336300.0
2009-11-30 15:50:00,16.34,16.36,16.31,16.32,545700.0,16.34,16.36,16.31,16.32,545700.0
2009-12-01 09:30:00,16.34,16.45,16.34,16.4,103200.0,16.34,16.45,16.34,16.4,103200.0
2009-12-01 09:40:00,16.41,16.44,16.36,16.39,123900.0,16.41,16.44,16.36,16.39,123900.0
2009-12-01 09:50:00,16.38,16.39,16.26,16.29,177000.0,16.38,16.39,16.26,16.29,177000.0
2009-12-01 10:00:00,16.29,16.32,16.21,16.22,260100.0,16.29,16.32,16.21,16.22,260100.0
2009-12-01 10:10:00,16.22,16.25,16.18,16.23,330000.0,16.22,16.25,16.18,16.23,330000.0
2009-12-01 10:20:00,16.24,16.26,16.21,16.26,172800.0,16.24,16.26,16.21,16.26,172800.0
2009-12-01 10:30:00,16.26,16.28,16.23,16.24,156000.0,16.26,16.28,16.23,16.24,156000.0
2009-12-01 10:40:00,16.23,16.26,16.22,16.25,170700.0,16.23,16.26,16.22,16.25,170700.0
2009-12-01 10:50:00,16.25,16.27,16.24,16.27,90000.0,16.25,16.27,16.24,16.27,90000.0
2009-12-01 11:00:00,16.27,16.3,16.26,16.29,156600.0,16.27,16.3,16.26,16.29,156600.0
2009-12-01 11:10:00,16.29,16.3,16.27,16.29,112800.0,16.29,16.3,16.27,16.29,112800.0
2009-12-01 11:20:00,16.28,16.29,16.25,16.27,87000.0,16.28,16.29,16.25,16.27,87000.0
2009-12-01 11:30:00,16.28,16.29,16.26,16.27,117000.0,16.28,16.29,16.26,16.27,117000.0
2009-12-01 11:40:00,16.27,16.28,16.26,16.26,116400.0,16.27,16.28,16.26,16.26,116400.0
2009-12-01 11:50:00,16.26,16.26,16.25,16.25,45000.0,16.26,16.26,16.25,16.25,45000.0
2009-12-01 12:00:00,16.25,16.27,16.25,16.27,66900.0,16.25,16.27,16.25,16.27,66900.0
2009-12-01 12:10:00,16.27,16.27,16.26,16.27,63900.0,16.27,16.27,16.26,16.27,63900.0
2009-12-01 12:20:00,16.27,16.27,16.25,16.25,110400.0,16.27,16.27,16.25,16.25,110400.0
2009-12-01 12:30:00,16.26,16.27,16.26,16.27,114600.0,16.26,16.27,16.26,16.27,114600.0
2009-12-01 12:40:00,16.27,16.27,16.26,16.26,94200.0,16.27,16.27,16.26,16.26,94200.0
2009-12-01 12:50:00,16.26,16.27,16.25,16.26,161400.0,16.26,16.27,16.25,16.26,161400.0
2009-12-01 13:00:00,16.26,16.27,16.26,16.26,64500.0,16.26,16.27,16.26,16.26,64500.0
2009-12-01 13:10:00,16.27,16.27,16.26,16.26,83400.0,16.27,16.27,16.26,16.26,83400.0
2009-12-01 13:20:00,16.27,16.27,16.26,16.27,141000.0,16.27,16.27,16.26,16.27,141000.0
2009-12-01 13:30:00,16.27,16.28,16.27,16.28,98700.0,16.27,16.28,16.27,16.28,98700.0
2009-12-01 13:40:00,16.28,16.28,16.28,16.28,39000.0,16.28,16.28,16.28,16.28,39000.0
2009-12-01 13:50:00,16.28,16.28,16.28,16.28,74100.0,16.28,16.28,16.28,16.28,74100.0
2009-12-01 14:00:00,16.28,16.28,16.26,16.27,113100.0,16.28,16.28,16.26,16.27,113100.0
2009-12-01 14:10:00,16.26,16.28,16.26,16.27,69600.0,16.26,16.28,16.26,16.27,69600.0
2009-12-01 14:20:00,16.28,16.28,16.27,16.28,150900.0,16.28,16.28,16.27,16.28,150900.0
2009-12-01 14:30:00,16.28,16.29,16.28,16.28,136200.0,16.28,16.29,16.28,16.28,136200.0
2009-12-01 14:40:00,16.29,16.29,16.27,16.28,99900.0,16.29,16.29,16.27,16.28,99900.0
2009-12-01 14:50:00,16.28,16.29,16.26,16.27,147900.0,16.28,16.29,16.26,16.27,147900.0
2009-12-01 15:00:00,16.27,16.28,16.27,16.28,121200.0,16.27,16.28,16.27,16.28,121200.0
2009-12-01 15:10:00,16.28,16.28,16.27,16.27,106200.0,16.28,16.28,16.27,16.27,106200.0
2009-12-01 15:20:00,16.27,16.28,16.27,16.27,121500.0,16.27,16.28,16.27,16.27,121500.0
2009-12-01 15:30:00,16.27,16.27,16.23,16.23,213900.0,16.27,16.27,16.23,16.23,213900.0
2009-12-01 15:40:00,16.23,16.24,16.22,16.23,252600.0,16.23,16.24,16.22,16.23,252600.0
2009-12-01 15:50:00,16.23,16.26,16.23,16.23,381900.0,16.23,16.26,16.23,16.23,381900.0
2009-12-02 09:30:00,16.24,16.27,16.21,16.25,142800.0,16.24,16.27,16.21,16.25,142800.0
2009-12-02 09:40:00,16.24,16.32,16.23,16.31,84900.0,16.24,16.32,16.23,16.31,84900.0
2009-12-02 09:50:00,16.31,16.32,16.27,16.28,80700.0,16.31,16.32,16.27,16.28,80700.0
2009-12-02 10:00:00,16.28,16.36,16.28,16.33,171300.0,16.28,16.36,16.28,16.33,171300.0
2009-12-02 10:10:00,16.33,16.36,16.32,16.32,153600.0,16.33,16.36,16.32,16.32,153600.0
2009-12-02 10:20:00,16.33,16.34,16.31,16.32,159000.0,16.33,16.34,16.31,16.32,159000.0
2009-12-02 10:30:00,16.32,16.33,16.31,16.33,167400.0,16.32,16.33,16.31,16.33,167400.0
2009-12-02 10:40:00,16.33,16.35,16.33,16.33,81900.0,16.33,16.35,16.33,16.33,81900.0
2009-12-02 10:50:00,16.33,16.33,16.33,16.33,88200.0,16.33,16.33,16.33,16.33,88200.0
2009-12-02 11:00:00,16.33,16.36,16.33,16.35,191100.0,16.33,16.36,16.33,16.35,191100.0
2009-12-02 11:10:00,16.35,16.35,16.3,16.31,154200.0,16.35,16.35,16.3,16.31,154200.0
2009-12-02 11:20:00,16.31,16.35,16.3,16.33,54900.0,16.31,16.35,16.3,16.33,54900.0
2009-12-02 11:30:00,16.33,16.33,16.31,16.33,34800.0,16.33,16.33,16.31,16.33,34800.0
2009-12-02 11:40:00,16.32,16.35,16.32,16.33,64500.0,16.32,16.35,16.32,16.33,64500.0
2009-12-02 11:50:00,16.33,16.33,16.32,16.33,32100.0,16.33,16.33,16.32,16.33,32100.0
2009-12-02 12:00:00,16.33,16.33,16.32,16.32,136800.0,16.33,16.33,16.32,16.32,136800.0
2009-12-02 12:10:00,16.32,16.32,16.27,16.28,46500.0,16.32,16.32,16.27,16.28,46500.0
2009-12-02 12:20:00,16.28,16.29,16.26,16.27,117000.0,16.28,16.29,16.26,16.27,117000.0
2009-12-02 12:30:00,16.27,16.27,16.23,16.25,80700.0,16.27,16.27,16.23,16.25,80700.0
2009-12-02 12:40:00,16.24,16.26,16.22,16.24,39900.0,16.24,16.26,16.22,16.24,39900.0
2009-12-02 12:50:00,16.24,16.28,16.24,16.28,17700.0,16.24,16.28,16.24,16.28,17700.0
2009-12-02 13:00:00,16.28,16.31,16.27,16.3,38100.0,16.28,16.31,16.27,16.3,38100.0
2009-12-02 13:10:00,16.31,16.31,16.29,16.29,73200.0,16.31,16.31,16.29,16.29,73200.0
2009-12-02 13:20:00,16.29,16.29,16.26,16.27,25200.0,16.29,16.29,16.26,16.27,25200.0
2009-12-02 13:30:00,16.26,16.28,16.26,16.27,30300.0,16.26,16.28,16.26,16.27,30300.0
2009-12-02 13:40:00,16.27,16.29,16.27,16.29,40800.0,16.27,16.29,16.27,16.29,40800.0
2009-12-02 13:50:00,16.29,16.29,16.28,16.29,33600.0,16.29,16.29,16.28,16.29,33600.0
2009-12-02 14:00:00,16.29,16.31,16.28,16.3,130200.0,16.29,16.31,16.28,16.3,130200.0
2009-12-02 14:10:00,16.3,16.32,16.28,16.28,98700.0,16.3,16.32,16.28,16.28,98700.0
2009-12-02 14:20:00,16.29,16.32,16.28,16.29,153600.0,16.29,16.32,16.28,16.29,153600.0
2009-12-02 14:30:00,16.29,16.3,16.27,16.29,87600.0,16.29,16.3,16.27,16.29,87600.0
2009-12-02 14:40:00,16.3,16.3,16.27,16.3,52200.0,16.3,16.3,16.27,16.3,52200.0
2009-12-02 14:50:00,16.3,16.3,16.29,16.29,45000.0,16.3,16.3,16.29,16.29,45000.0
2009-12-02 15:00:00,16.29,16.29,16.26,16.27,52800.0,16.29,16.29,16.26,16.27,52800.0
2009-12-02 15:10:00,16.27,16.28,16.25,16.27,70200.0,16.27,16.28,16.25,16.27,70200.0
2009-12-02 15:20:00,16.27,16.29,16.27,16.27,87000.0,16.27,16.29,16.27,16.27,87000.0
2009-12-02 15:30:00,16.27,16.29,16.26,16.27,73500.0,16.27,16.29,16.26,16.27,73500.0
2009-12-02 15:40:00,16.27,16.28,16.26,16.27,179400.0,16.27,16.28,16.26,16.27,179400.0
2009-12-02 15:50:00,16.27,16.28,16.25,16.26,185100.0,16.27,16.28,16.25,16.26,185100.0
2009-12-03 09:30:00,16.23,16.37,15.94,15.94,230700.0,16.23,16.37,15.94,15.94,230700.0
2009-12-03 09:40:00,15.95,16.07,15.95,15.99,144900.0,15.95,16.07,15.95,15.99,144900.0
2009-12-03 09:50:00,15.98,16.01,15.91,15.91,334500.0,15.98,16.01,15.91,15.91,334500.0
2009-12-03 10:00:00,15.91,15.94,15.89,15.93,171000.0,15.91,15.94,15.89,15.93,171000.0
2009-12-03 10:10:00,15.93,15.94,15.92,15.93,156900.0,15.93,15.94,15.92,15.93,156900.0
2009-12-03 10:20:00,15.94,15.94,15.87,15.87,144000.0,15.94,15.94,15.87,15.87,144000.0
2009-12-03 10:30:00,15.87,15.88,15.82,15.82,104100.0,15.87,15.88,15.82,15.82,104100.0
2009-12-03 10:40:00,15.81,15.82,15.75,15.79,204300.0,15.81,15.82,15.75,15.79,204300.0
2009-12-03 10:50:00,15.79,15.8,15.72,15.75,193500.0,15.79,15.8,15.72,15.75,193500.0
2009-12-03 11:00:00,15.75,15.76,15.71,15.71,192600.0,15.75,15.76,15.71,15.71,192600.0
2009-12-03 11:10:00,15.71,15.81,15.71,15.81,462300.0,15.71,15.81,15.71,15.81,462300.0
2009-12-03 11:20:00,15.81,15.84,15.79,15.79,363600.0,15.81,15.84,15.79,15.79,363600.0
2009-12-03 11:30:00,15.79,15.8,15.78,15.78,191400.0,15.79,15.8,15.78,15.78,191400.0
2009-12-03 11:40:00,15.78,15.8,15.77,15.78,90000.0,15.78,15.8,15.77,15.78,90000.0
2009-12-03 11:50:00,15.78,15.79,15.77,15.77,199200.0,15.78,15.79,15.77,15.77,199200.0
2009-12-03 12:00:00,15.77,15.78,15.75,15.75,160200.0,15.77,15.78,15.75,15.75,160200.0
2009-12-03 12:10:00,15.75,15.75,15.71,15.72,128700.0,15.75,15.75,15.71,15.72,128700.0
2009-12-03 12:20:00,15.72,15.73,15.7,15.73,97800.0,15.72,15.73,15.7,15.73,97800.0
2009-12-03 12:30:00,15.73,15.77,15.72,15.76,107700.0,15.73,15.77,15.72,15.76,107700.0
2009-12-03 12:40:00,15.76,15.76,15.74,15.76,102600.0,15.76,15.76,15.74,15.76,102600.0
2009-12-03 12:50:00,15.76,15.76,15.75,15.75,119400.0,15.76,15.76,15.75,15.75,119400.0
2009-12-03 13:00:00,15.75,15.76,15.74,15.75,187500.0,15.75,15.76,15.74,15.75,187500.0
2009-12-03 13:10:00,15.75,15.75,15.72,15.73,105000.0,15.75,15.75,15.72,15.73,105000.0
2009-12-03 13:20:00,15.72,15.72,15.71,15.71,41400.0,15.72,15.72,15.71,15.71,41400.0
2009-12-03 13:30:00,15.71,15.73,15.71,15.72,60600.0,15.71,15.73,15.71,15.72,60600.0
2009-12-03 13:40:00,15.72,15.72,15.7,15.7,110400.0,15.72,15.72,15.7,15.7,110400.0
2009-12-03 13:50:00,15.7,15.7,15.66,15.67,240900.0,15.7,15.7,15.66,15.67,240900.0
2009-12-03 14:00:00,15.66,15.66,15.63,15.63,208800.0,15.66,15.66,15.63,15.63,208800.0
2009-12-03 14:10:00,15.63,15.68,15.63,15.66,249300.0,15.63,15.68,15.63,15.66,249300.0
2009-12-03 14:20:00,15.66,15.68,15.65,15.68,87000.0,15.66,15.68,15.65,15.68,87000.0
2009-12-03 14:30:00,15.68,15.77,15.68,15.77,116700.0,15.68,15.77,15.68,15.77,116700.0
2009-12-03 14:40:00,15.77,15.85,15.77,15.85,177000.0,15.77,15.85,15.77,15.85,177000.0
2009-12-03 14:50:00,15.85,15.88,15.84,15.87,306300.0,15.85,15.88,15.84,15.87,306300.0
2009-12-03 15:00:00,15.87,15.88,15.87,15.88,107700.0,15.87,15.88,15.87,15.88,107700.0
2009-12-03 15:10:00,15.88,15.88,15.86,15.87,150300.0,15.88,15.88,15.86,15.87,150300.0
2009-12-03 15:20:00,15.87,15.87,15.83,15.85,234000.0,15.87,15.87,15.83,15.85,234000.0
2009-12-03 15:30:00,15.85,15.85,15.77,15.78,322200.0,15.85,15.85,15.77,15.78,322200.0
2009-12-03 15:40:00,15.78,15.78,15.67,15.68,616200.0,15.78,15.78,15.67,15.68,616200.0
2009-12-03 15:50:00,15.68,15.69,15.66,15.69,754200.0,15.68,15.69,15.66,15.69,754200.0
2009-12-04 09:30:00,15.73,16.06,15.73,15.98,265200.0,15.73,16.06,15.73,15.98,265200.0
2009-12-04 09:40:00,16.0,16.03,15.94,15.99,301500.0,16.0,16.03,15.94,15.99,301500.0
2009-12-04 09:50:00,15.99,16.0,15.91,15.95,167100.0,15.99,16.0,15.91,15.95,167100.0
2009-12-04 10:00:00,15.95,15.96,15.83,15.83,168600.0,15.95,15.96,15.83,15.83,168600.0
2009-12-04 10:10:00,15.83,15.87,15.81,15.84,110700.0,15.83,15.87,15.81,15.84,110700.0
2009-12-04 10:20:00,15.84,15.9,15.84,15.9,134100.0,15.84,15.9,15.84,15.9,134100.0
2009-12-04 10:30:00,15.9,16.0,15.89,15.89,453000.0,15.9,16.0,15.89,15.89,453000.0
2009-12-04 10:40:00,15.9,15.92,15.85,15.86,140400.0,15.9,15.92,15.85,15.86,140400.0
2009-12-04 10:50:00,15.86,15.89,15.8,15.8,173700.0,15.86,15.89,15.8,15.8,173700.0
2009-12-04 11:00:00,15.8,15.83,15.77,15.79,384300.0,15.8,15.83,15.77,15.79,384300.0
2009-12-04 11:10:00,15.8,15.82,15.77,15.79,163500.0,15.8,15.82,15.77,15.79,163500.0
2009-12-04 11:20:00,15.79,15.81,15.78,15.78,137100.0,15.79,15.81,15.78,15.78,137100.0
2009-12-04 11:30:00,15.78,15.79,15.7,15.71,138600.0,15.78,15.79,15.7,15.71,138600.0
2009-12-04 11:40:00,15.71,15.71,15.59,15.61,177600.0,15.71,15.71,15.59,15.61,177600.0
2009-12-04 11:50:00,15.61,15.64,15.59,15.63,111600.0,15.61,15.64,15.59,15.63,111600.0
2009-12-04 12:00:00,15.63,15.69,15.61,15.66,117300.0,15.63,15.69,15.61,15.66,117300.0
2009-12-04 12:10:00,15.66,15.66,15.61,15.63,52800.0,15.66,15.66,15.61,15.63,52800.0
2009-12-04 12:20:00,15.62,15.63,15.58,15.59,86100.0,15.62,15.63,15.58,15.59,86100.0
2009-12-04 12:30:00,15.58,15.61,15.58,15.6,123000.0,15.58,15.61,15.58,15.6,123000.0
2009-12-04 12:40:00,15.6,15.64,15.59,15.62,61800.0,15.6,15.64,15.59,15.62,61800.0
2009-12-04 12:50:00,15.62,15.66,15.6,15.66,155400.0,15.62,15.66,15.6,15.66,155400.0
2009-12-04 13:00:00,15.66,15.67,15.64,15.64,72000.0,15.66,15.67,15.64,15.64,72000.0
2009-12-04 13:10:00,15.64,15.64,15.6,15.6,99000.0,15.64,15.64,15.6,15.6,99000.0
2009-12-04 13:20:00,15.6,15.61,15.55,15.56,106800.0,15.6,15.61,15.55,15.56,106800.0
2009-12-04 13:30:00,15.56,15.59,15.55,15.56,87900.0,15.56,15.59,15.55,15.56,87900.0
2009-12-04 13:40:00,15.55,15.6,15.55,15.59,88800.0,15.55,15.6,15.55,15.59,88800.0
2009-12-04 13:50:00,15.59,15.61,15.57,15.59,237000.0,15.59,15.61,15.57,15.59,237000.0
2009-12-04 14:00:00,15.59,15.61,15.58,15.6,215400.0,15.59,15.61,15.58,15.6,215400.0
2009-12-04 14:10:00,15.59,15.63,15.59,15.6,83400.0,15.59,15.63,15.59,15.6,83400.0
2009-12-04 14:20:00,15.6,15.61,15.58,15.59,118500.0,15.6,15.61,15.58,15.59,118500.0
2009-12-04 14:30:00,15.59,15.63,15.59,15.61,140400.0,15.59,15.63,15.59,15.61,140400.0
2009-12-04 14:40:00,15.62,15.64,15.6,15.61,142800.0,15.62,15.64,15.6,15.61,142800.0
2009-12-04 14:50:00,15.61,15.65,15.61,15.63,175800.0,15.61,15.65,15.61,15.63,175800.0
2009-12-04 15:00:00,15.63,15.68,15.62,15.68,173700.0,15.63,15.68,15.62,15.68,173700.0
2009-12-04 15:10:00,15.68,15.7,15.67,15.68,152100.0,15.68,15.7,15.67,15.68,152100.0
2009-12-04 15:20:00,15.68,15.7,15.64,15.66,193800.0,15.68,15.7,15.64,15.66,193800.0
2009-12-04 15:30:00,15.67,15.67,15.6,15.6,297600.0,15.67,15.67,15.6,15.6,297600.0
2009-12-04 15:40:00,15.6,15.61,15.58,15.58,331500.0,15.6,15.61,15.58,15.58,331500.0
2009-12-04 15:50:00,15.58,15.6,15.55,15.6,409500.0,15.58,15.6,15.55,15.6,409500.0
2009-12-07 09:30:00,15.6,15.75,15.53,15.73,243900.0,15.6,15.75,15.53,15.73,243900.0
2009-12-07 09:40:00,15.73,15.76,15.72,15.73,234900.0,15.73,15.76,15.72,15.73,234900.0
2009-12-07 09:50:00,15.74,15.78,15.72,15.75,272100.0,15.74,15.78,15.72,15.75,272100.0
2009-12-07 10:00:00,15.75,15.75,15.64,15.64,158400.0,15.75,15.75,15.64,15.64,158400.0
2009-12-07 10:10:00,15.65,15.68,15.63,15.68,119400.0,15.65,15.68,15.63,15.68,119400.0
2009-12-07 10:20:00,15.67,15.68,15.66,15.68,94800.0,15.67,15.68,15.66,15.68,94800.0
2009-12-07 10:30:00,15.67,15.7,15.65,15.65,117600.0,15.67,15.7,15.65,15.65,117600.0
2009-12-07 10:40:00,15.65,15.68,15.64,15.67,87900.0,15.65,15.68,15.64,15.67,87900.0
2009-12-07 10:50:00,15.67,15.69,15.66,15.67,59700.0,15.67,15.69,15.66,15.67,59700.0
2009-12-07 11:00:00,15.67,15.67,15.65,15.66,51300.0,15.67,15.67,15.65,15.66,51300.0
2009-12-07 11:10:00,15.66,15.67,15.66,15.66,64500.0,15.66,15.67,15.66,15.66,64500.0
2009-12-07 11:20:00,15.67,15.67,15.64,15.67,62100.0,15.67,15.67,15.64,15.67,62100.0
2009-12-07 11:30:00,15.67,15.68,15.65,15.66,61800.0,15.67,15.68,15.65,15.66,61800.0
2009-12-07 11:40:00,15.66,15.67,15.66,15.66,52500.0,15.66,15.67,15.66,15.66,52500.0
2009-12-07 11:50:00,15.67,15.67,15.66,15.66,57600.0,15.67,15.67,15.66,15.66,57600.0
2009-12-07 12:00:00,15.66,15.67,15.66,15.67,40200.0,15.66,15.67,15.66,15.67,40200.0
2009-12-07 12:10:00,15.67,15.72,15.67,15.71,68100.0,15.67,15.72,15.67,15.71,68100.0
2009-12-07 12:20:00,15.71,15.73,15.71,15.72,36000.0,15.71,15.73,15.71,15.72,36000.0
2009-12-07 12:30:00,15.72,15.75,15.72,15.73,50700.0,15.72,15.75,15.72,15.73,50700.0
2009-12-07 12:40:00,15.73,15.73,15.71,15.71,55200.0,15.73,15.73,15.71,15.71,55200.0
2009-12-07 12:50:00,15.71,15.73,15.7,15.71,37200.0,15.71,15.73,15.7,15.71,37200.0
2009-12-07 13:00:00,15.71,15.72,15.7,15.7,23400.0,15.71,15.72,15.7,15.7,23400.0
2009-12-07 13:10:00,15.7,15.73,15.7,15.72,75900.0,15.7,15.73,15.7,15.72,75900.0
2009-12-07 13:20:00,15.72,15.73,15.71,15.73,59100.0,15.72,15.73,15.71,15.73,59100.0
2009-12-07 13:30:00,15.73,15.75,15.73,15.75,60300.0,15.73,15.75,15.73,15.75,60300.0
2009-12-07 13:40:00,15.75,15.76,15.74,15.75,63000.0,15.75,15.76,15.74,15.75,63000.0
2009-12-07 13:50:00,15.75,15.76,15.74,15.75,70200.0,15.75,15.76,15.74,15.75,70200.0
2009-12-07 14:00:00,15.75,15.75,15.73,15.74,45600.0,15.75,15.75,15.73,15.74,45600.0
2009-12-07 14:10:00,15.74,15.76,15.74,15.75,51000.0,15.74,15.76,15.74,15.75,51000.0
2009-12-07 14:20:00,15.75,15.75,15.7,15.71,104700.0,15.75,15.75,15.7,15.71,104700.0
2009-12-07 14:30:00,15.71,15.73,15.68,15.7,94500.0,15.71,15.73,15.68,15.7,94500.0
2009-12-07 14:40:00,15.7,15.7,15.64,15.66,81000.0,15.7,15.7,15.64,15.66,81000.0
2009-12-07 14:50:00,15.65,15.69,15.65,15.69,45600.0,15.65,15.69,15.65,15.69,45600.0
2009-12-07 15:00:00,15.69,15.72,15.66,15.72,64800.0,15.69,15.72,15.66,15.72,64800.0
2009-12-07 15:10:00,15.72,15.74,15.7,15.7,90000.0,15.72,15.74,15.7,15.7,90000.0
2009-12-07 15:20:00,15.71,15.72,15.69,15.72,75300.0,15.71,15.72,15.69,15.72,75300.0
2009-12-07 15:30:00,15.72,15.73,15.72,15.73,153600.0,15.72,15.73,15.72,15.73,153600.0
2009-12-07 15:40:00,15.73,15.74,15.72,15.72,175800.0,15.73,15.74,15.72,15.72,175800.0
2009-12-07 15:50:00,15.73,15.75,15.71,15.75,415800.0,15.73,15.75,15.71,15.75,415800.0
2009-12-08 09:30:00,15.73,15.73,15.61,15.67,219600.0,15.73,15.73,15.61,15.67,219600.0
2009-12-08 09:40:00,15.67,15.73,15.63,15.73,210900.0,15.67,15.73,15.63,15.73,210900.0
2009-12-08 09:50:00,15.73,15.77,15.68,15.7,216900.0,15.73,15.77,15.68,15.7,216900.0
2009-12-08 10:00:00,15.7,15.7,15.64,15.68,109200.0,15.7,15.7,15.64,15.68,109200.0
2009-12-08 10:10:00,15.68,15.7,15.67,15.7,60300.0,15.68,15.7,15.67,15.7,60300.0
2009-12-08 10:20:00,15.69,15.74,15.69,15.73,104100.0,15.69,15.74,15.69,15.73,104100.0
2009-12-08 10:30:00,15.73,15.76,15.73,15.76,145500.0,15.73,15.76,15.73,15.76,145500.0
2009-12-08 10:40:00,15.76,15.76,15.68,15.68,76500.0,15.76,15.76,15.68,15.68,76500.0
2009-12-08 10:50:00,15.68,15.7,15.67,15.7,80700.0,15.68,15.7,15.67,15.7,80700.0
2009-12-08 11:00:00,15.7,15.75,15.69,15.75,58200.0,15.7,15.75,15.69,15.75,58200.0
2009-12-08 11:10:00,15.75,15.79,15.74,15.78,63900.0,15.75,15.79,15.74,15.78,63900.0
2009-12-08 11:20:00,15.78,15.84,15.78,15.83,71100.0,15.78,15.84,15.78,15.83,71100.0
2009-12-08 11:30:00,15.83,15.83,15.81,15.82,62400.0,15.83,15.83,15.81,15.82,62400.0
2009-12-08 11:40:00,15.82,15.91,15.81,15.91,138000.0,15.82,15.91,15.81,15.91,138000.0
2009-12-08 11:50:00,15.91,15.93,15.86,15.86,85500.0,15.91,15.93,15.86,15.86,85500.0
2009-12-08 12:00:00,15.86,15.86,15.84,15.85,39000.0,15.86,15.86,15.84,15.85,39000.0
2009-12-08 12:10:00,15.85,15.88,15.84,15.88,41400.0,15.85,15.88,15.84,15.88,41400.0
2009-12-08 12:20:00,15.87,15.92,15.87,15.92,77700.0,15.87,15.92,15.87,15.92,77700.0
2009-12-08 12:30:00,15.92,15.92,15.89,15.9,85800.0,15.92,15.92,15.89,15.9,85800.0
2009-12-08 12:40:00,15.9,15.9,15.9,15.9,63000.0,15.9,15.9,15.9,15.9,63000.0
2009-12-08 12:50:00,15.9,15.93,15.89,15.93,67200.0,15.9,15.93,15.89,15.93,67200.0
2009-12-08 13:00:00,15.93,15.96,15.93,15.94,97200.0,15.93,15.96,15.93,15.94,97200.0
2009-12-08 13:10:00,15.95,15.99,15.92,15.98,110400.0,15.95,15.99,15.92,15.98,110400.0
2009-12-08 13:20:00,15.98,16.0,15.96,15.97,110100.0,15.98,16.0,15.96,15.97,110100.0
2009-12-08 13:30:00,15.97,15.98,15.96,15.96,120300.0,15.97,15.98,15.96,15.96,120300.0
2009-12-08 13:40:00,15.96,15.99,15.95,15.96,147300.0,15.96,15.99,15.95,15.96,147300.0
2009-12-08 13:50:00,15.96,16.0,15.96,15.99,95400.0,15.96,16.0,15.96,15.99,95400.0
2009-12-08 14:00:00,16.0,16.0,15.97,15.97,96300.0,16.0,16.0,15.97,15.97,96300.0
2009-12-08 14:10:00,15.97,15.98,15.96,15.97,72600.0,15.97,15.98,15.96,15.97,72600.0
2009-12-08 14:20:00,15.96,15.97,15.94,15.95,84300.0,15.96,15.97,15.94,15.95,84300.0
2009-12-08 14:30:00,15.96,15.96,15.93,15.94,82200.0,15.96,15.96,15.93,15.94,82200.0
2009-12-08 14:40:00,15.94,15.95,15.92,15.93,97500.0,15.94,15.95,15.92,15.93,97500.0
2009-12-08 14:50:00,15.93,15.93,15.87,15.89,181200.0,15.93,15.93,15.87,15.89,181200.0
2009-12-08 15:00:00,15.89,15.93,15.88,15.93,107700.0,15.89,15.93,15.88,15.93,107700.0
2009-12-08 15:10:00,15.93,15.97,15.92,15.96,156600.0,15.93,15.97,15.92,15.96,156600.0
2009-12-08 15:20:00,15.96,16.02,15.96,16.01,317100.0,15.96,16.02,15.96,16.01,317100.0
2009-12-08 15:30:00,16.01,16.04,15.98,16.04,281700.0,16.01,16.04,15.98,16.04,281700.0
2009-12-08 15:40:00,16.04,16.07,16.01,16.03,393000.0,16.04,16.07,16.01,16.03,393000.0
2009-12-08 15:50:00,16.03,16.03,15.96,15.99,490200.0,16.03,16.03,15.96,15.99,490200.0
2009-12-09 09:30:00,16.03,16.08,15.85,15.93,122400.0,16.03,16.08,15.85,15.93,122400.0
2009-12-09 09:40:00,15.9,15.97,15.87,15.94,120600.0,15.9,15.97,15.87,15.94,120600.0
2009-12-09 09:50:00,15.94,16.06,15.94,16.06,100200.0,15.94,16.06,15.94,16.06,100200.0
2009-12-09 10:00:00,16.07,16.08,16.0,16.01,130500.0,16.07,16.08,16.0,16.01,130500.0
2009-12-09 10:10:00,16.01,16.01,15.98,16.0,177900.0,16.01,16.01,15.98,16.0,177900.0
2009-12-09 10:20:00,16.0,16.01,15.99,15.99,108600.0,16.0,16.01,15.99,15.99,108600.0
2009-12-09 10:30:00,15.99,16.03,15.98,16.02,195900.0,15.99,16.03,15.98,16.02,195900.0
2009-12-09 10:40:00,16.02,16.06,16.01,16.02,93900.0,16.02,16.06,16.01,16.02,93900.0
2009-12-09 10:50:00,16.02,16.05,16.01,16.01,66600.0,16.02,16.05,16.01,16.01,66600.0
2009-12-09 11:00:00,16.01,16.02,15.99,15.99,63300.0,16.01,16.02,15.99,15.99,63300.0
2009-12-09 11:10:00,15.99,16.0,15.99,15.99,57600.0,15.99,16.0,15.99,15.99,57600.0
2009-12-09 11:20:00,15.99,16.06,15.99,16.04,115800.0,15.99,16.06,15.99,16.04,115800.0
2009-12-09 11:30:00,16.04,16.05,16.01,16.03,71700.0,16.04,16.05,16.01,16.03,71700.0
2009-12-09 11:40:00,16.03,16.05,16.03,16.05,119100.0,16.03,16.05,16.03,16.05,119100.0
2009-12-09 11:50:00,16.05,16.06,16.04,16.04,157500.0,16.05,16.06,16.04,16.04,157500.0
2009-12-09 12:00:00,16.04,16.04,15.99,16.01,887400.0,16.04,16.04,15.99,16.01,887400.0
2009-12-09 12:10:00,16.01,16.04,16.01,16.02,91500.0,16.01,16.04,16.01,16.02,91500.0
2009-12-09 12:20:00,16.02,16.04,16.0,16.04,104700.0,16.02,16.04,16.0,16.04,104700.0
2009-12-09 12:30:00,16.04,16.04,16.02,16.03,50700.0,16.04,16.04,16.02,16.03,50700.0
2009-12-09 12:40:00,16.03,16.03,16.01,16.02,69000.0,16.03,16.03,16.01,16.02,69000.0
2009-12-09 12:50:00,16.02,16.03,16.01,16.03,62100.0,16.02,16.03,16.01,16.03,62100.0
2009-12-09 13:00:00,16.03,16.03,16.0,16.01,76500.0,16.03,16.03,16.0,16.01,76500.0
2009-12-09 13:10:00,16.0,16.03,16.0,16.02,68700.0,16.0,16.03,16.0,16.02,68700.0
2009-12-09 13:20:00,16.02,16.02,15.99,15.99,154800.0,16.02,16.02,15.99,15.99,154800.0
2009-12-09 13:30:00,15.99,15.99,15.95,15.96,98400.0,15.99,15.99,15.95,15.96,98400.0
2009-12-09 13:40:00,15.95,15.97,15.94,15.97,78000.0,15.95,15.97,15.94,15.97,78000.0
2009-12-09 13:50:00,15.97,16.0,15.96,16.0,68100.0,15.97,16.0,15.96,16.0,68100.0
2009-12-09 14:00:00,16.0,16.0,15.98,15.98,87300.0,16.0,16.0,15.98,15.98,87300.0
2009-12-09 14:10:00,15.98,15.99,15.96,15.97,85800.0,15.98,15.99,15.96,15.97,85800.0
2009-12-09 14:20:00,15.97,15.97,15.93,15.93,67200.0,15.97,15.97,15.93,15.93,67200.0
2009-12-09 14:30:00,15.93,15.97,15.93,15.96,61200.0,15.93,15.97,15.93,15.96,61200.0
2009-12-09 14:40:00,15.96,15.97,15.95,15.95,56400.0,15.96,15.97,15.95,15.95,56400.0
2009-12-09 14:50:00,15.95,15.96,15.94,15.96,54000.0,15.95,15.96,15.94,15.96,54000.0
2009-12-09 15:00:00,15.96,15.98,15.96,15.98,190800.0,15.96,15.98,15.96,15.98,190800.0
2009-12-09 15:10:00,15.98,16.01,15.98,16.0,966300.0,15.98,16.01,15.98,16.0,966300.0
2009-12-09 15:20:00,16.0,16.03,16.0,16.01,235500.0,16.0,16.03,16.0,16.01,235500.0
2009-12-09 15:30:00,16.0,16.02,16.0,16.0,120600.0,16.0,16.02,16.0,16.0,120600.0
2009-12-09 15:40:00,16.0,16.04,15.99,16.04,229500.0,16.0,16.04,15.99,16.04,229500.0
2009-12-09 15:50:00,16.04,16.04,16.01,16.01,275700.0,16.04,16.04,16.01,16.01,275700.0
2009-12-10 09:30:00,16.0,16.13,16.0,16.1,65100.0,16.0,16.13,16.0,16.1,65100.0
2009-12-10 09:40:00,16.08,16.13,16.04,16.05,69000.0,16.08,16.13,16.04,16.05,69000.0
2009-12-10 09:50:00,16.05,16.05,15.93,15.93,67200.0,16.05,16.05,15.93,15.93,67200.0
2009-12-10 10:00:00,15.93,16.04,15.92,16.04,101100.0,15.93,16.04,15.92,16.04,101100.0
2009-12-10 10:10:00,16.04,16.13,16.04,16.11,73800.0,16.04,16.13,16.04,16.11,73800.0
2009-12-10 10:20:00,16.11,16.13,16.09,16.13,84000.0,16.11,16.13,16.09,16.13,84000.0
2009-12-10 10:30:00,16.13,16.14,16.04,16.06,103200.0,16.13,16.14,16.04,16.06,103200.0
2009-12-10 10:40:00,16.06,16.08,16.04,16.04,39000.0,16.06,16.08,16.04,16.04,39000.0
2009-12-10 10:50:00,16.04,16.07,16.03,16.07,30900.0,16.04,16.07,16.03,16.07,30900.0
2009-12-10 11:00:00,16.07,16.07,16.04,16.05,43800.0,16.07,16.07,16.04,16.05,43800.0
2009-12-10 11:10:00,16.05,16.07,16.04,16.04,31200.0,16.05,16.07,16.04,16.04,31200.0
2009-12-10 11:20:00,16.04,16.04,16.01,16.01,24000.0,16.04,16.04,16.01,16.01,24000.0
2009-12-10 11:30:00,16.01,16.07,16.01,16.07,33900.0,16.01,16.07,16.01,16.07,33900.0
2009-12-10 11:40:00,16.07,16.08,16.06,16.08,31500.0,16.07,16.08,16.06,16.08,31500.0
2009-12-10 11:50:00,16.08,16.13,16.07,16.12,42600.0,16.08,16.13,16.07,16.12,42600.0
2009-12-10 12:00:00,16.11,16.13,16.1,16.1,42000.0,16.11,16.13,16.1,16.1,42000.0
2009-12-10 12:10:00,16.1,16.11,16.08,16.09,25200.0,16.1,16.11,16.08,16.09,25200.0
2009-12-10 12:20:00,16.09,16.09,16.05,16.05,31500.0,16.09,16.09,16.05,16.05,31500.0
2009-12-10 12:30:00,16.06,16.06,16.05,16.05,23400.0,16.06,16.06,16.05,16.05,23400.0
2009-12-10 12:40:00,16.05,16.07,16.05,16.05,31500.0,16.05,16.07,16.05,16.05,31500.0
2009-12-10 12:50:00,16.06,16.06,16.05,16.06,30900.0,16.06,16.06,16.05,16.06,30900.0
2009-12-10 13:00:00,16.06,16.06,16.02,16.03,30600.0,16.06,16.06,16.02,16.03,30600.0
2009-12-10 13:10:00,16.03,16.04,16.02,16.02,37800.0,16.03,16.04,16.02,16.02,37800.0
2009-12-10 13:20:00,16.01,16.02,16.0,16.02,22800.0,16.01,16.02,16.0,16.02,22800.0
2009-12-10 13:30:00,16.02,16.03,16.0,16.01,21300.0,16.02,16.03,16.0,16.01,21300.0
2009-12-10 13:40:00,16.01,16.04,16.01,16.03,39600.0,16.01,16.04,16.01,16.03,39600.0
2009-12-10 13:50:00,16.03,16.04,16.02,16.04,30300.0,16.03,16.04,16.02,16.04,30300.0
2009-12-10 14:00:00,16.04,16.06,16.03,16.03,47100.0,16.04,16.06,16.03,16.03,47100.0
2009-12-10 14:10:00,16.03,16.05,16.01,16.05,32100.0,16.03,16.05,16.01,16.05,32100.0
2009-12-10 14:20:00,16.05,16.05,16.04,16.04,24300.0,16.05,16.05,16.04,16.04,24300.0
2009-12-10 14:30:00,16.04,16.05,16.03,16.04,35100.0,16.04,16.05,16.03,16.04,35100.0
2009-12-10 14:40:00,16.03,16.03,16.02,16.03,33600.0,16.03,16.03,16.02,16.03,33600.0
2009-12-10 14:50:00,16.03,16.04,16.01,16.01,54000.0,16.03,16.04,16.01,16.01,54000.0
2009-12-10 15:00:00,16.01,16.02,16.0,16.0,98400.0,16.01,16.02,16.0,16.0,98400.0
2009-12-10 15:10:00,16.0,16.02,16.0,16.0,49500.0,16.0,16.02,16.0,16.0,49500.0
2009-12-10 15:20:00,16.0,16.01,16.0,16.0,94500.0,16.0,16.01,16.0,16.0,94500.0
2009-12-10 15:30:00,16.0,16.03,16.0,16.03,114000.0,16.0,16.03,16.0,16.03,114000.0
2009-12-10 15:40:00,16.03,16.05,16.01,16.02,149700.0,16.03,16.05,16.01,16.02,149700.0
2009-12-10 15:50:00,16.02,16.04,16.0,16.04,227400.0,16.02,16.04,16.0,16.04,227400.0
2009-12-11 09:30:00,16.11,16.21,16.06,16.17,44700.0,16.11,16.21,16.06,16.17,44700.0
2009-12-11 09:40:00,16.17,16.18,16.13,16.14,37800.0,16.17,16.18,16.13,16.14,37800.0
2009-12-11 09:50:00,16.15,16.25,16.13,16.24,94200.0,16.15,16.25,16.13,16.24,94200.0
2009-12-11 10:00:00,16.25,16.25,16.18,16.22,57600.0,16.25,16.25,16.18,16.22,57600.0
2009-12-11 10:10:00,16.22,16.24,16.19,16.23,77100.0,16.22,16.24,16.19,16.23,77100.0
2009-12-11 10:20:00,16.23,16.24,16.2,16.2,54000.0,16.23,16.24,16.2,16.2,54000.0
2009-12-11 10:30:00,16.2,16.24,16.2,16.2,41100.0,16.2,16.24,16.2,16.2,41100.0
2009-12-11 10:40:00,16.2,16.2,16.19,16.19,25500.0,16.2,16.2,16.19,16.19,25500.0
2009-12-11 10:50:00,16.19,16.21,16.18,16.21,18900.0,16.19,16.21,16.18,16.21,18900.0
2009-12-11 11:00:00,16.21,16.21,16.17,16.18,29400.0,16.21,16.21,16.17,16.18,29400.0
2009-12-11 11:10:00,16.17,16.22,16.16,16.22,27000.0,16.17,16.22,16.16,16.22,27000.0
2009-12-11 11:20:00,16.22,16.23,16.2,16.23,31800.0,16.22,16.23,16.2,16.23,31800.0
2009-12-11 11:30:00,16.22,16.26,16.21,16.25,81600.0,16.22,16.26,16.21,16.25,81600.0
2009-12-11 11:40:00,16.25,16.25,16.17,16.2,74400.0,16.25,16.25,16.17,16.2,74400.0
2009-12-11 11:50:00,16.2,16.21,16.19,16.2,40800.0,16.2,16.21,16.19,16.2,40800.0
2009-12-11 12:00:00,16.2,16.2,16.16,16.16,23700.0,16.2,16.2,16.16,16.16,23700.0
2009-12-11 12:10:00,16.16,16.17,16.16,16.17,24900.0,16.16,16.17,16.16,16.17,24900.0
2009-12-11 12:20:00,16.17,16.18,16.16,16.16,28800.0,16.17,16.18,16.16,16.16,28800.0
2009-12-11 12:30:00,16.16,16.16,16.15,16.16,31800.0,16.16,16.16,16.15,16.16,31800.0
2009-12-11 12:40:00,16.15,16.16,16.15,16.15,20100.0,16.15,16.16,16.15,16.15,20100.0
2009-12-11 12:50:00,16.15,16.19,16.15,16.19,18600.0,16.15,16.19,16.15,16.19,18600.0
2009-12-11 13:00:00,16.19,16.2,16.19,16.19,25800.0,16.19,16.2,16.19,16.19,25800.0
2009-12-11 13:10:00,16.19,16.2,16.18,16.19,36900.0,16.19,16.2,16.18,16.19,36900.0
2009-12-11 13:20:00,16.18,16.18,16.16,16.16,12600.0,16.18,16.18,16.16,16.16,12600.0
2009-12-11 13:30:00,16.16,16.19,16.16,16.18,22800.0,16.16,16.19,16.16,16.18,22800.0
2009-12-11 13:40:00,16.18,16.18,16.15,16.16,27600.0,16.18,16.18,16.15,16.16,27600.0
2009-12-11 13:50:00,16.15,16.16,16.14,16.15,25800.0,16.15,16.16,16.14,16.15,25800.0
2009-12-11 14:00:00,16.15,16.15,16.14,16.15,52800.0,16.15,16.15,16.14,16.15,52800.0
2009-12-11 14:10:00,16.15,16.15,16.13,16.14,27000.0,16.15,16.15,16.13,16.14,27000.0
2009-12-11 14:20:00,16.14,16.19,16.14,16.17,94800.0,16.14,16.19,16.14,16.17,94800.0
2009-12-11 14:30:00,16.17,16.2,16.17,16.19,90600.0,16.17,16.2,16.17,16.19,90600.0
2009-12-11 14:40:00,16.2,16.25,16.19,16.24,61200.0,16.2,16.25,16.19,16.24,61200.0
2009-12-11 14:50:00,16.24,16.26,16.24,16.26,81900.0,16.24,16.26,16.24,16.26,81900.0
2009-12-11 15:00:00,16.26,16.26,16.23,16.26,126300.0,16.26,16.26,16.23,16.26,126300.0
2009-12-11 15:10:00,16.26,16.27,16.25,16.26,91500.0,16.26,16.27,16.25,16.26,91500.0
2009-12-11 15:20:00,16.26,16.29,16.26,16.29,146100.0,16.26,16.29,16.26,16.29,146100.0
2009-12-11 15:30:00,16.29,16.31,16.28,16.31,106500.0,16.29,16.31,16.28,16.31,106500.0
2009-12-11 15:40:00,16.31,16.31,16.28,16.3,169500.0,16.31,16.31,16.28,16.3,169500.0
2009-12-11 15:50:00,16.3,16.32,16.28,16.3,412200.0,16.3,16.32,16.28,16.3,412200.0
2009-12-14 09:30:00,16.32,16.34,16.2,16.22,119100.0,16.32,16.34,16.2,16.22,119100.0
2009-12-14 09:40:00,16.23,16.23,16.08,16.1,97800.0,16.23,16.23,16.08,16.1,97800.0
2009-12-14 09:50:00,16.09,16.19,16.07,16.08,117000.0,16.09,16.19,16.07,16.08,117000.0
2009-12-14 10:00:00,16.09,16.09,16.0,16.05,127500.0,16.09,16.09,16.0,16.05,127500.0
2009-12-14 10:10:00,16.05,16.08,15.99,15.99,138900.0,16.05,16.08,15.99,15.99,138900.0
2009-12-14 10:20:00,15.99,16.06,15.99,16.05,69600.0,15.99,16.06,15.99,16.05,69600.0
2009-12-14 10:30:00,16.06,16.06,16.01,16.02,52800.0,16.06,16.06,16.01,16.02,52800.0
2009-12-14 10:40:00,16.02,16.03,16.01,16.02,30900.0,16.02,16.03,16.01,16.02,30900.0
2009-12-14 10:50:00,16.03,16.06,16.02,16.05,47100.0,16.03,16.06,16.02,16.05,47100.0
2009-12-14 11:00:00,16.05,16.12,16.05,16.11,176100.0,16.05,16.12,16.05,16.11,176100.0
2009-12-14 11:10:00,16.12,16.13,16.1,16.13,51000.0,16.12,16.13,16.1,16.13,51000.0
2009-12-14 11:20:00,16.12,16.12,16.06,16.08,193200.0,16.12,16.12,16.06,16.08,193200.0
2009-12-14 11:30:00,16.07,16.07,16.04,16.05,33000.0,16.07,16.07,16.04,16.05,33000.0
2009-12-14 11:40:00,16.05,16.07,16.02,16.03,49500.0,16.05,16.07,16.02,16.03,49500.0
2009-12-14 11:50:00,16.03,16.03,16.0,16.01,218100.0,16.03,16.03,16.0,16.01,218100.0
2009-12-14 12:00:00,16.02,16.09,16.01,16.09,85800.0,16.02,16.09,16.01,16.09,85800.0
2009-12-14 12:10:00,16.09,16.09,16.08,16.09,37500.0,16.09,16.09,16.08,16.09,37500.0
2009-12-14 12:20:00,16.09,16.1,16.08,16.08,50400.0,16.09,16.1,16.08,16.08,50400.0
2009-12-14 12:30:00,16.08,16.1,16.08,16.1,16500.0,16.08,16.1,16.08,16.1,16500.0
2009-12-14 12:40:00,16.1,16.13,16.1,16.1,36900.0,16.1,16.13,16.1,16.1,36900.0
2009-12-14 12:50:00,16.1,16.1,16.08,16.08,29700.0,16.1,16.1,16.08,16.08,29700.0
2009-12-14 13:00:00,16.07,16.09,16.07,16.07,32700.0,16.07,16.09,16.07,16.07,32700.0
2009-12-14 13:10:00,16.07,16.07,16.05,16.05,27300.0,16.07,16.07,16.05,16.05,27300.0
2009-12-14 13:20:00,16.05,16.06,16.05,16.06,19800.0,16.05,16.06,16.05,16.06,19800.0
2009-12-14 13:30:00,16.06,16.08,16.05,16.05,23700.0,16.06,16.08,16.05,16.05,23700.0
2009-12-14 13:40:00,16.06,16.08,16.05,16.08,19200.0,16.06,16.08,16.05,16.08,19200.0
2009-12-14 13:50:00,16.08,16.11,16.08,16.1,34500.0,16.08,16.11,16.08,16.1,34500.0
2009-12-14 14:00:00,16.1,16.11,16.09,16.11,30900.0,16.1,16.11,16.09,16.11,30900.0
2009-12-14 14:10:00,16.11,16.12,16.1,16.1,41700.0,16.11,16.12,16.1,16.1,41700.0
2009-12-14 14:20:00,16.1,16.1,16.06,16.06,63900.0,16.1,16.1,16.06,16.06,63900.0
2009-12-14 14:30:00,16.06,16.08,16.06,16.07,18300.0,16.06,16.08,16.06,16.07,18300.0
2009-12-14 14:40:00,16.07,16.08,16.05,16.06,34200.0,16.07,16.08,16.05,16.06,34200.0
2009-12-14 14:50:00,16.06,16.11,16.06,16.11,54300.0,16.06,16.11,16.06,16.11,54300.0
2009-12-14 15:00:00,16.11,16.13,16.11,16.13,86100.0,16.11,16.13,16.11,16.13,86100.0
2009-12-14 15:10:00,16.13,16.14,16.12,16.12,50700.0,16.13,16.14,16.12,16.12,50700.0
2009-12-14 15:20:00,16.12,16.14,16.11,16.11,61800.0,16.12,16.14,16.11,16.11,61800.0
2009-12-14 15:30:00,16.11,16.15,16.11,16.15,82800.0,16.11,16.15,16.11,16.15,82800.0
2009-12-14 15:40:00,16.15,16.15,16.12,16.12,55800.0,16.15,16.15,16.12,16.12,55800.0
2009-12-14 15:50:00,16.12,16.13,16.08,16.12,230700.0,16.12,16.13,16.08,16.12,230700.0
2009-12-15 09:30:00,16.06,16.11,15.99,16.01,129900.0,16.06,16.11,15.99,16.01,129900.0
2009-12-15 09:40:00,16.01,16.07,16.0,16.04,58800.0,16.01,16.07,16.0,16.04,58800.0
2009-12-15 09:50:00,16.04,16.08,16.01,16.01,45900.0,16.04,16.08,16.01,16.01,45900.0
2009-12-15 10:00:00,16.01,16.06,16.0,16.05,35100.0,16.01,16.06,16.0,16.05,35100.0
2009-12-15 10:10:00,16.05,16.12,16.03,16.11,43500.0,16.05,16.12,16.03,16.11,43500.0
2009-12-15 10:20:00,16.11,16.11,16.04,16.04,40500.0,16.11,16.11,16.04,16.04,40500.0
2009-12-15 10:30:00,16.04,16.06,16.03,16.05,52200.0,16.04,16.06,16.03,16.05,52200.0
2009-12-15 10:40:00,16.06,16.1,16.06,16.1,36900.0,16.06,16.1,16.06,16.1,36900.0
2009-12-15 10:50:00,16.1,16.11,16.08,16.08,36900.0,16.1,16.11,16.08,16.08,36900.0
2009-12-15 11:00:00,16.08,16.09,16.05,16.09,35700.0,16.08,16.09,16.05,16.09,35700.0
2009-12-15 11:10:00,16.09,16.12,16.09,16.11,36300.0,16.09,16.12,16.09,16.11,36300.0
2009-12-15 11:20:00,16.11,16.13,16.09,16.12,40500.0,16.11,16.13,16.09,16.12,40500.0
2009-12-15 11:30:00,16.12,16.15,16.12,16.13,46500.0,16.12,16.15,16.12,16.13,46500.0
2009-12-15 11:40:00,16.13,16.13,16.12,16.12,42600.0,16.13,16.13,16.12,16.12,42600.0
2009-12-15 11:50:00,16.12,16.15,16.12,16.15,40500.0,16.12,16.15,16.12,16.15,40500.0
2009-12-15 12:00:00,16.15,16.17,16.14,16.17,38100.0,16.15,16.17,16.14,16.17,38100.0
2009-12-15 12:10:00,16.17,16.18,16.15,16.16,36900.0,16.17,16.18,16.15,16.16,36900.0
2009-12-15 12:20:00,16.16,16.18,16.15,16.18,18900.0,16.16,16.18,16.15,16.18,18900.0
2009-12-15 12:30:00,16.18,16.19,16.17,16.17,21900.0,16.18,16.19,16.17,16.17,21900.0
2009-12-15 12:40:00,16.17,16.18,16.16,16.18,24000.0,16.17,16.18,16.16,16.18,24000.0
2009-12-15 12:50:00,16.18,16.18,16.18,16.18,26700.0,16.18,16.18,16.18,16.18,26700.0
2009-12-15 13:00:00,16.18,16.2,16.16,16.2,72600.0,16.18,16.2,16.16,16.2,72600.0
2009-12-15 13:10:00,16.2,16.21,16.19,16.2,34800.0,16.2,16.21,16.19,16.2,34800.0
2009-12-15 13:20:00,16.2,16.21,16.17,16.17,110400.0,16.2,16.21,16.17,16.17,110400.0
2009-12-15 13:30:00,16.17,16.18,16.12,16.13,24300.0,16.17,16.18,16.12,16.13,24300.0
2009-12-15 13:40:00,16.13,16.15,16.13,16.14,13200.0,16.13,16.15,16.13,16.14,13200.0
2009-12-15 13:50:00,16.14,16.14,16.14,16.14,20700.0,16.14,16.14,16.14,16.14,20700.0
2009-12-15 14:00:00,16.14,16.18,16.14,16.16,44400.0,16.14,16.18,16.14,16.16,44400.0
2009-12-15 14:10:00,16.16,16.18,16.15,16.17,36600.0,16.16,16.18,16.15,16.17,36600.0
2009-12-15 14:20:00,16.18,16.18,16.17,16.17,28500.0,16.18,16.18,16.17,16.17,28500.0
2009-12-15 14:30:00,16.18,16.18,16.17,16.17,20700.0,16.18,16.18,16.17,16.17,20700.0
2009-12-15 14:40:00,16.17,16.18,16.17,16.18,33300.0,16.17,16.18,16.17,16.18,33300.0
2009-12-15 14:50:00,16.18,16.19,16.18,16.19,25500.0,16.18,16.19,16.18,16.19,25500.0
2009-12-15 15:00:00,16.19,16.2,16.18,16.18,37200.0,16.19,16.2,16.18,16.18,37200.0
2009-12-15 15:10:00,16.19,16.2,16.18,16.19,38700.0,16.19,16.2,16.18,16.19,38700.0
2009-12-15 15:20:00,16.19,16.19,16.16,16.17,82500.0,16.19,16.19,16.16,16.17,82500.0
2009-12-15 15:30:00,16.17,16.17,16.13,16.14,66300.0,16.17,16.17,16.13,16.14,66300.0
2009-12-15 15:40:00,16.14,16.15,16.13,16.15,118800.0,16.14,16.15,16.13,16.15,118800.0
2009-12-15 15:50:00,16.15,16.16,16.14,16.14,153300.0,16.15,16.16,16.14,16.14,153300.0
2009-12-16 09:30:00,16.18,16.18,16.0,16.07,122100.0,16.18,16.18,16.0,16.07,122100.0
2009-12-16 09:40:00,16.09,16.09,16.05,16.08,213000.0,16.09,16.09,16.05,16.08,213000.0
2009-12-16 09:50:00,16.08,16.12,16.08,16.12,189300.0,16.08,16.12,16.08,16.12,189300.0
2009-12-16 10:00:00,16.12,16.21,16.12,16.18,177900.0,16.12,16.21,16.12,16.18,177900.0
2009-12-16 10:10:00,16.17,16.18,16.13,16.14,31800.0,16.17,16.18,16.13,16.14,31800.0
2009-12-16 10:20:00,16.15,16.18,16.13,16.16,59700.0,16.15,16.18,16.13,16.16,59700.0
2009-12-16 10:30:00,16.17,16.24,16.16,16.21,50100.0,16.17,16.24,16.16,16.21,50100.0
2009-12-16 10:40:00,16.22,16.22,16.18,16.18,22200.0,16.22,16.22,16.18,16.18,22200.0
2009-12-16 10:50:00,16.19,16.25,16.18,16.24,48600.0,16.19,16.25,16.18,16.24,48600.0
2009-12-16 11:00:00,16.24,16.26,16.23,16.25,44400.0,16.24,16.26,16.23,16.25,44400.0
2009-12-16 11:10:00,16.26,16.3,16.26,16.3,65400.0,16.26,16.3,16.26,16.3,65400.0
2009-12-16 11:20:00,16.3,16.3,16.27,16.3,60000.0,16.3,16.3,16.27,16.3,60000.0
2009-12-16 11:30:00,16.3,16.31,16.28,16.28,40200.0,16.3,16.31,16.28,16.28,40200.0
2009-12-16 11:40:00,16.28,16.29,16.25,16.26,106500.0,16.28,16.29,16.25,16.26,106500.0
2009-12-16 11:50:00,16.26,16.26,16.22,16.22,54300.0,16.26,16.26,16.22,16.22,54300.0
2009-12-16 12:00:00,16.22,16.22,16.2,16.2,76500.0,16.22,16.22,16.2,16.2,76500.0
2009-12-16 12:10:00,16.2,16.2,16.17,16.18,30300.0,16.2,16.2,16.17,16.18,30300.0
2009-12-16 12:20:00,16.18,16.2,16.18,16.2,19500.0,16.18,16.2,16.18,16.2,19500.0
2009-12-16 12:30:00,16.2,16.21,16.19,16.19,57900.0,16.2,16.21,16.19,16.19,57900.0
2009-12-16 12:40:00,16.19,16.2,16.18,16.18,47100.0,16.19,16.2,16.18,16.18,47100.0
2009-12-16 12:50:00,16.19,16.19,16.16,16.17,66900.0,16.19,16.19,16.16,16.17,66900.0
2009-12-16 13:00:00,16.17,16.18,16.15,16.16,20100.0,16.17,16.18,16.15,16.16,20100.0
2009-12-16 13:10:00,16.16,16.17,16.16,16.16,31200.0,16.16,16.17,16.16,16.16,31200.0
2009-12-16 13:20:00,16.16,16.16,16.15,16.16,59400.0,16.16,16.16,16.15,16.16,59400.0
2009-12-16 13:30:00,16.16,16.18,16.16,16.18,23400.0,16.16,16.18,16.16,16.18,23400.0
2009-12-16 13:40:00,16.18,16.2,16.18,16.19,33300.0,16.18,16.2,16.18,16.19,33300.0
2009-12-16 13:50:00,16.2,16.21,16.19,16.2,23400.0,16.2,16.21,16.19,16.2,23400.0
2009-12-16 14:00:00,16.19,16.2,16.18,16.19,29400.0,16.19,16.2,16.18,16.19,29400.0
2009-12-16 14:10:00,16.19,16.2,16.12,16.15,173100.0,16.19,16.2,16.12,16.15,173100.0
2009-12-16 14:20:00,16.14,16.15,16.12,16.15,34500.0,16.14,16.15,16.12,16.15,34500.0
2009-12-16 14:30:00,16.14,16.15,16.14,16.15,28800.0,16.14,16.15,16.14,16.15,28800.0
2009-12-16 14:40:00,16.15,16.15,16.1,16.11,38700.0,16.15,16.15,16.1,16.11,38700.0
2009-12-16 14:50:00,16.1,16.13,16.09,16.1,52200.0,16.1,16.13,16.09,16.1,52200.0
2009-12-16 15:00:00,16.09,16.12,16.07,16.12,67500.0,16.09,16.12,16.07,16.12,67500.0
2009-12-16 15:10:00,16.12,16.13,16.11,16.11,71700.0,16.12,16.13,16.11,16.11,71700.0
2009-12-16 15:20:00,16.12,16.12,16.02,16.02,120600.0,16.12,16.12,16.02,16.02,120600.0
2009-12-16 15:30:00,16.02,16.08,16.01,16.08,109800.0,16.02,16.08,16.01,16.08,109800.0
2009-12-16 15:40:00,16.08,16.09,16.06,16.08,105600.0,16.08,16.09,16.06,16.08,105600.0
2009-12-16 15:50:00,16.07,16.09,16.06,16.07,125400.0,16.07,16.09,16.06,16.07,125400.0
2009-12-17 09:30:00,15.96,16.03,15.92,16.03,143400.0,15.96,16.03,15.92,16.03,143400.0
2009-12-17 09:40:00,16.02,16.03,16.0,16.03,74400.0,16.02,16.03,16.0,16.03,74400.0
2009-12-17 09:50:00,16.03,16.04,15.98,15.98,72000.0,16.03,16.04,15.98,15.98,72000.0
2009-12-17 10:00:00,15.99,16.04,15.95,15.99,70800.0,15.99,16.04,15.95,15.99,70800.0
2009-12-17 10:10:00,15.99,16.0,15.96,15.96,51600.0,15.99,16.0,15.96,15.96,51600.0
2009-12-17 10:20:00,15.96,15.99,15.94,15.94,63600.0,15.96,15.99,15.94,15.94,63600.0
2009-12-17 10:30:00,15.94,15.96,15.89,15.89,50400.0,15.94,15.96,15.89,15.89,50400.0
2009-12-17 10:40:00,15.89,15.97,15.88,15.97,47700.0,15.89,15.97,15.88,15.97,47700.0
2009-12-17 10:50:00,15.97,15.98,15.95,15.95,18900.0,15.97,15.98,15.95,15.95,18900.0
2009-12-17 11:00:00,15.95,16.0,15.95,16.0,37500.0,15.95,16.0,15.95,16.0,37500.0
2009-12-17 11:10:00,15.99,16.01,15.98,15.99,39900.0,15.99,16.01,15.98,15.99,39900.0
2009-12-17 11:20:00,15.98,16.03,15.98,16.02,33300.0,15.98,16.03,15.98,16.02,33300.0
2009-12-17 11:30:00,16.02,16.04,16.0,16.04,30300.0,16.02,16.04,16.0,16.04,30300.0
2009-12-17 11:40:00,16.04,16.06,16.04,16.05,34500.0,16.04,16.06,16.04,16.05,34500.0
2009-12-17 11:50:00,16.05,16.07,16.05,16.07,53100.0,16.05,16.07,16.05,16.07,53100.0
2009-12-17 12:00:00,16.07,16.08,16.06,16.08,50400.0,16.07,16.08,16.06,16.08,50400.0
2009-12-17 12:10:00,16.09,16.1,16.07,16.07,45900.0,16.09,16.1,16.07,16.07,45900.0
2009-12-17 12:20:00,16.07,16.08,16.05,16.06,48000.0,16.07,16.08,16.05,16.06,48000.0
2009-12-17 12:30:00,16.06,16.07,16.05,16.05,17400.0,16.06,16.07,16.05,16.05,17400.0
2009-12-17 12:40:00,16.05,16.06,16.02,16.03,25200.0,16.05,16.06,16.02,16.03,25200.0
2009-12-17 12:50:00,16.03,16.07,16.03,16.06,36900.0,16.03,16.07,16.03,16.06,36900.0
2009-12-17 13:00:00,16.07,16.09,16.06,16.08,40500.0,16.07,16.09,16.06,16.08,40500.0
2009-12-17 13:10:00,16.08,16.08,16.06,16.07,30600.0,16.08,16.08,16.06,16.07,30600.0
2009-12-17 13:20:00,16.07,16.09,16.06,16.09,24000.0,16.07,16.09,16.06,16.09,24000.0
2009-12-17 13:30:00,16.08,16.1,16.07,16.07,20700.0,16.08,16.1,16.07,16.07,20700.0
2009-12-17 13:40:00,16.07,16.1,16.06,16.08,30600.0,16.07,16.1,16.06,16.08,30600.0
2009-12-17 13:50:00,16.07,16.1,16.06,16.08,30000.0,16.07,16.1,16.06,16.08,30000.0
2009-12-17 14:00:00,16.08,16.09,16.07,16.08,25800.0,16.08,16.09,16.07,16.08,25800.0
2009-12-17 14:10:00,16.08,16.09,16.07,16.07,31800.0,16.08,16.09,16.07,16.07,31800.0
2009-12-17 14:20:00,16.07,16.07,16.06,16.06,18600.0,16.07,16.07,16.06,16.06,18600.0
2009-12-17 14:30:00,16.06,16.11,16.06,16.11,41700.0,16.06,16.11,16.06,16.11,41700.0
2009-12-17 14:40:00,16.11,16.14,16.08,16.12,101100.0,16.11,16.14,16.08,16.12,101100.0
2009-12-17 14:50:00,16.12,16.13,16.11,16.11,39000.0,16.12,16.13,16.11,16.11,39000.0
2009-12-17 15:00:00,16.11,16.11,16.1,16.11,52800.0,16.11,16.11,16.1,16.11,52800.0
2009-12-17 15:10:00,16.11,16.11,16.07,16.11,87600.0,16.11,16.11,16.07,16.11,87600.0
2009-12-17 15:20:00,16.11,16.14,16.1,16.1,108300.0,16.11,16.14,16.1,16.1,108300.0
2009-12-17 15:30:00,16.1,16.14,16.09,16.13,112500.0,16.1,16.14,16.09,16.13,112500.0
2009-12-17 15:40:00,16.12,16.14,16.09,16.1,134100.0,16.12,16.14,16.09,16.1,134100.0
2009-12-17 15:50:00,16.1,16.11,16.07,16.07,211500.0,16.1,16.11,16.07,16.07,211500.0
2009-12-18 09:30:00,16.18,16.21,16.07,16.09,549900.0,16.18,16.21,16.07,16.09,549900.0
2009-12-18 09:40:00,16.08,16.19,16.06,16.18,99000.0,16.08,16.19,16.06,16.18,99000.0
2009-12-18 09:50:00,16.18,16.18,16.07,16.08,68700.0,16.18,16.18,16.07,16.08,68700.0
2009-12-18 10:00:00,16.09,16.16,16.09,16.14,74400.0,16.09,16.16,16.09,16.14,74400.0
2009-12-18 10:10:00,16.14,16.16,16.12,16.12,69600.0,16.14,16.16,16.12,16.12,69600.0
2009-12-18 10:20:00,16.12,16.15,16.11,16.15,100200.0,16.12,16.15,16.11,16.15,100200.0
2009-12-18 10:30:00,16.15,16.15,16.11,16.13,79200.0,16.15,16.15,16.11,16.13,79200.0
2009-12-18 10:40:00,16.14,16.15,16.11,16.11,72000.0,16.14,16.15,16.11,16.11,72000.0
2009-12-18 10:50:00,16.11,16.13,16.08,16.09,102000.0,16.11,16.13,16.08,16.09,102000.0
2009-12-18 11:00:00,16.09,16.11,16.07,16.07,51600.0,16.09,16.11,16.07,16.07,51600.0
2009-12-18 11:10:00,16.08,16.08,16.04,16.05,52800.0,16.08,16.08,16.04,16.05,52800.0
2009-12-18 11:20:00,16.05,16.07,16.05,16.07,34800.0,16.05,16.07,16.05,16.07,34800.0
2009-12-18 11:30:00,16.07,16.1,16.07,16.1,24600.0,16.07,16.1,16.07,16.1,24600.0
2009-12-18 11:40:00,16.1,16.11,16.07,16.07,30600.0,16.1,16.11,16.07,16.07,30600.0
2009-12-18 11:50:00,16.07,16.09,16.06,16.07,52500.0,16.07,16.09,16.06,16.07,52500.0
2009-12-18 12:00:00,16.07,16.1,16.06,16.07,69000.0,16.07,16.1,16.06,16.07,69000.0
2009-12-18 12:10:00,16.07,16.11,16.06,16.11,37500.0,16.07,16.11,16.06,16.11,37500.0
2009-12-18 12:20:00,16.11,16.14,16.11,16.14,29400.0,16.11,16.14,16.11,16.14,29400.0
2009-12-18 12:30:00,16.14,16.19,16.14,16.19,115500.0,16.14,16.19,16.14,16.19,115500.0
2009-12-18 12:40:00,16.19,16.19,16.16,16.17,88500.0,16.19,16.19,16.16,16.17,88500.0
2009-12-18 12:50:00,16.17,16.19,16.16,16.17,48600.0,16.17,16.19,16.16,16.17,48600.0
2009-12-18 13:00:00,16.17,16.18,16.16,16.17,29100.0,16.17,16.18,16.16,16.17,29100.0
2009-12-18 13:10:00,16.17,16.17,16.15,16.16,32100.0,16.17,16.17,16.15,16.16,32100.0
2009-12-18 13:20:00,16.16,16.19,16.16,16.18,71400.0,16.16,16.19,16.16,16.18,71400.0
2009-12-18 13:30:00,16.18,16.19,16.13,16.14,63000.0,16.18,16.19,16.13,16.14,63000.0
2009-12-18 13:40:00,16.14,16.19,16.14,16.16,91200.0,16.14,16.19,16.14,16.16,91200.0
2009-12-18 13:50:00,16.16,16.2,16.15,16.2,123900.0,16.16,16.2,16.15,16.2,123900.0
2009-12-18 14:00:00,16.19,16.27,16.19,16.25,154500.0,16.19,16.27,16.19,16.25,154500.0
2009-12-18 14:10:00,16.26,16.31,16.25,16.31,95400.0,16.26,16.31,16.25,16.31,95400.0
2009-12-18 14:20:00,16.3,16.31,16.27,16.29,67200.0,16.3,16.31,16.27,16.29,67200.0
2009-12-18 14:30:00,16.29,16.31,16.27,16.29,54900.0,16.29,16.31,16.27,16.29,54900.0
2009-12-18 14:40:00,16.29,16.31,16.28,16.31,50100.0,16.29,16.31,16.28,16.31,50100.0
2009-12-18 14:50:00,16.31,16.33,16.29,16.32,141000.0,16.31,16.33,16.29,16.32,141000.0
2009-12-18 15:00:00,16.33,16.33,16.29,16.29,123600.0,16.33,16.33,16.29,16.29,123600.0
2009-12-18 15:10:00,16.28,16.29,16.27,16.28,59700.0,16.28,16.29,16.27,16.28,59700.0
2009-12-18 15:20:00,16.28,16.31,16.28,16.31,111000.0,16.28,16.31,16.28,16.31,111000.0
2009-12-18 15:30:00,16.31,16.31,16.26,16.27,122400.0,16.31,16.31,16.26,16.27,122400.0
2009-12-18 15:40:00,16.27,16.31,16.26,16.3,211500.0,16.27,16.31,16.26,16.3,211500.0
2009-12-18 15:50:00,16.3,16.32,16.28,16.3,335700.0,16.3,16.32,16.28,16.3,335700.0
2009-12-21 09:30:00,16.3,16.58,16.3,16.57,190500.0,16.3,16.58,16.3,16.57,190500.0
2009-12-21 09:40:00,16.57,16.58,16.46,16.46,140100.0,16.57,16.58,16.46,16.46,140100.0
2009-12-21 09:50:00,16.45,16.45,16.39,16.4,40200.0,16.45,16.45,16.39,16.4,40200.0
2009-12-21 10:00:00,16.4,16.41,16.37,16.39,132000.0,16.4,16.41,16.37,16.39,132000.0
2009-12-21 10:10:00,16.39,16.4,16.37,16.4,71100.0,16.39,16.4,16.37,16.4,71100.0
2009-12-21 10:20:00,16.4,16.4,16.33,16.33,45300.0,16.4,16.4,16.33,16.33,45300.0
2009-12-21 10:30:00,16.34,16.36,16.31,16.31,33300.0,16.34,16.36,16.31,16.31,33300.0
2009-12-21 10:40:00,16.32,16.34,16.27,16.27,46200.0,16.32,16.34,16.27,16.27,46200.0
2009-12-21 10:50:00,16.27,16.29,16.25,16.29,30000.0,16.27,16.29,16.25,16.29,30000.0
2009-12-21 11:00:00,16.28,16.29,16.25,16.29,19200.0,16.28,16.29,16.25,16.29,19200.0
2009-12-21 11:10:00,16.29,16.33,16.29,16.33,16800.0,16.29,16.33,16.29,16.33,16800.0
2009-12-21 11:20:00,16.33,16.33,16.31,16.32,21900.0,16.33,16.33,16.31,16.32,21900.0
2009-12-21 11:30:00,16.32,16.34,16.32,16.32,22500.0,16.32,16.34,16.32,16.32,22500.0
2009-12-21 11:40:00,16.33,16.34,16.32,16.32,27600.0,16.33,16.34,16.32,16.32,27600.0
2009-12-21 11:50:00,16.32,16.34,16.32,16.33,20400.0,16.32,16.34,16.32,16.33,20400.0
2009-12-21 12:00:00,16.33,16.34,16.32,16.33,66300.0,16.33,16.34,16.32,16.33,66300.0
2009-12-21 12:10:00,16.33,16.34,16.33,16.33,21300.0,16.33,16.34,16.33,16.33,21300.0
2009-12-21 12:20:00,16.32,16.33,16.31,16.31,13800.0,16.32,16.33,16.31,16.31,13800.0
2009-12-21 12:30:00,16.31,16.33,16.31,16.32,12300.0,16.31,16.33,16.31,16.32,12300.0
2009-12-21 12:40:00,16.33,16.35,16.33,16.35,33300.0,16.33,16.35,16.33,16.35,33300.0
2009-12-21 12:50:00,16.34,16.36,16.34,16.35,33900.0,16.34,16.36,16.34,16.35,33900.0
2009-12-21 13:00:00,16.34,16.35,16.33,16.35,21000.0,16.34,16.35,16.33,16.35,21000.0
2009-12-21 13:10:00,16.35,16.37,16.34,16.35,47100.0,16.35,16.37,16.34,16.35,47100.0
2009-12-21 13:20:00,16.34,16.35,16.34,16.35,12600.0,16.34,16.35,16.34,16.35,12600.0
2009-12-21 13:30:00,16.35,16.35,16.33,16.33,9300.0,16.35,16.35,16.33,16.33,9300.0
2009-12-21 13:40:00,16.33,16.33,16.32,16.33,18600.0,16.33,16.33,16.32,16.33,18600.0
2009-12-21 13:50:00,16.33,16.34,16.32,16.32,44400.0,16.33,16.34,16.32,16.32,44400.0
2009-12-21 14:00:00,16.32,16.32,16.31,16.32,46200.0,16.32,16.32,16.31,16.32,46200.0
2009-12-21 14:10:00,16.31,16.32,16.31,16.31,24900.0,16.31,16.32,16.31,16.31,24900.0
2009-12-21 14:20:00,16.31,16.32,16.31,16.31,18900.0,16.31,16.32,16.31,16.31,18900.0
2009-12-21 14:30:00,16.31,16.32,16.29,16.29,14100.0,16.31,16.32,16.29,16.29,14100.0
2009-12-21 14:40:00,16.3,16.31,16.29,16.3,23400.0,16.3,16.31,16.29,16.3,23400.0
2009-12-21 14:50:00,16.3,16.31,16.29,16.3,15600.0,16.3,16.31,16.29,16.3,15600.0
2009-12-21 15:00:00,16.3,16.31,16.3,16.3,25800.0,16.3,16.31,16.3,16.3,25800.0
2009-12-21 15:10:00,16.31,16.31,16.27,16.27,65400.0,16.31,16.31,16.27,16.27,65400.0
2009-12-21 15:20:00,16.27,16.28,16.27,16.27,52200.0,16.27,16.28,16.27,16.27,52200.0
2009-12-21 15:30:00,16.27,16.27,16.26,16.26,59100.0,16.27,16.27,16.26,16.26,59100.0
2009-12-21 15:40:00,16.26,16.27,16.25,16.25,105300.0,16.26,16.27,16.25,16.25,105300.0
2009-12-21 15:50:00,16.25,16.28,16.25,16.27,153600.0,16.25,16.28,16.25,16.27,153600.0
2009-12-22 09:30:00,16.31,16.33,16.17,16.23,100800.0,16.31,16.33,16.17,16.23,100800.0
2009-12-22 09:40:00,16.24,16.27,16.23,16.23,24300.0,16.24,16.27,16.23,16.23,24300.0
2009-12-22 09:50:00,16.24,16.24,16.17,16.17,52800.0,16.24,16.24,16.17,16.17,52800.0
2009-12-22 10:00:00,16.18,16.2,16.15,16.17,71700.0,16.18,16.2,16.15,16.17,71700.0
2009-12-22 10:10:00,16.17,16.27,16.17,16.26,54300.0,16.17,16.27,16.17,16.26,54300.0
2009-12-22 10:20:00,16.26,16.26,16.14,16.14,114900.0,16.26,16.26,16.14,16.14,114900.0
2009-12-22 10:30:00,16.14,16.19,16.13,16.18,53400.0,16.14,16.19,16.13,16.18,53400.0
2009-12-22 10:40:00,16.19,16.21,16.18,16.21,58200.0,16.19,16.21,16.18,16.21,58200.0
2009-12-22 10:50:00,16.21,16.24,16.21,16.24,149700.0,16.21,16.24,16.21,16.24,149700.0
2009-12-22 11:00:00,16.24,16.25,16.22,16.25,80400.0,16.24,16.25,16.22,16.25,80400.0
2009-12-22 11:10:00,16.25,16.28,16.25,16.25,74100.0,16.25,16.28,16.25,16.25,74100.0
2009-12-22 11:20:00,16.25,16.26,16.24,16.25,44100.0,16.25,16.26,16.24,16.25,44100.0
2009-12-22 11:30:00,16.24,16.26,16.23,16.25,32400.0,16.24,16.26,16.23,16.25,32400.0
2009-12-22 11:40:00,16.25,16.26,16.23,16.23,46500.0,16.25,16.26,16.23,16.23,46500.0
2009-12-22 11:50:00,16.23,16.23,16.19,16.2,35400.0,16.23,16.23,16.19,16.2,35400.0
2009-12-22 12:00:00,16.21,16.26,16.21,16.26,22500.0,16.21,16.26,16.21,16.26,22500.0
2009-12-22 12:10:00,16.26,16.27,16.26,16.27,23400.0,16.26,16.27,16.26,16.27,23400.0
2009-12-22 12:20:00,16.28,16.29,16.28,16.29,14100.0,16.28,16.29,16.28,16.29,14100.0
2009-12-22 12:30:00,16.28,16.29,16.28,16.29,13500.0,16.28,16.29,16.28,16.29,13500.0
2009-12-22 12:40:00,16.29,16.3,16.28,16.3,19200.0,16.29,16.3,16.28,16.3,19200.0
2009-12-22 12:50:00,16.3,16.31,16.3,16.3,13500.0,16.3,16.31,16.3,16.3,13500.0
2009-12-22 13:00:00,16.3,16.31,16.29,16.3,48900.0,16.3,16.31,16.29,16.3,48900.0
2009-12-22 13:10:00,16.3,16.3,16.29,16.29,31500.0,16.3,16.3,16.29,16.29,31500.0
2009-12-22 13:20:00,16.3,16.3,16.29,16.29,28500.0,16.3,16.3,16.29,16.29,28500.0
2009-12-22 13:30:00,16.3,16.3,16.29,16.3,36300.0,16.3,16.3,16.29,16.3,36300.0
2009-12-22 13:40:00,16.3,16.3,16.29,16.3,35100.0,16.3,16.3,16.29,16.3,35100.0
2009-12-22 13:50:00,16.3,16.31,16.29,16.29,53700.0,16.3,16.31,16.29,16.29,53700.0
2009-12-22 14:00:00,16.29,16.29,16.27,16.28,39300.0,16.29,16.29,16.27,16.28,39300.0
2009-12-22 14:10:00,16.28,16.29,16.23,16.23,138000.0,16.28,16.29,16.23,16.23,138000.0
2009-12-22 14:20:00,16.23,16.24,16.22,16.23,55500.0,16.23,16.24,16.22,16.23,55500.0
2009-12-22 14:30:00,16.23,16.26,16.23,16.26,39000.0,16.23,16.26,16.23,16.26,39000.0
2009-12-22 14:40:00,16.26,16.26,16.24,16.24,53400.0,16.26,16.26,16.24,16.24,53400.0
2009-12-22 14:50:00,16.24,16.25,16.23,16.23,59100.0,16.24,16.25,16.23,16.23,59100.0
2009-12-22 15:00:00,16.23,16.25,16.23,16.24,35100.0,16.23,16.25,16.23,16.24,35100.0
2009-12-22 15:10:00,16.25,16.25,16.23,16.24,75000.0,16.25,16.25,16.23,16.24,75000.0
2009-12-22 15:20:00,16.24,16.25,16.21,16.21,84300.0,16.24,16.25,16.21,16.21,84300.0
2009-12-22 15:30:00,16.21,16.22,16.18,16.22,106200.0,16.21,16.22,16.18,16.22,106200.0
2009-12-22 15:40:00,16.22,16.25,16.22,16.25,123900.0,16.22,16.25,16.22,16.25,123900.0
2009-12-22 15:50:00,16.25,16.26,16.23,16.26,284400.0,16.25,16.26,16.23,16.26,284400.0
2009-12-23 09:30:00,16.3,16.45,16.3,16.45,60600.0,16.3,16.45,16.3,16.45,60600.0
2009-12-23 09:40:00,16.44,16.45,16.36,16.38,42600.0,16.44,16.45,16.36,16.38,42600.0
2009-12-23 09:50:00,16.39,16.41,16.37,16.38,36600.0,16.39,16.41,16.37,16.38,36600.0
2009-12-23 10:00:00,16.37,16.37,16.31,16.33,52800.0,16.37,16.37,16.31,16.33,52800.0
2009-12-23 10:10:00,16.32,16.34,16.3,16.32,39900.0,16.32,16.34,16.3,16.32,39900.0
2009-12-23 10:20:00,16.3,16.33,16.3,16.3,24000.0,16.3,16.33,16.3,16.3,24000.0
2009-12-23 10:30:00,16.3,16.3,16.27,16.27,38400.0,16.3,16.3,16.27,16.27,38400.0
2009-12-23 10:40:00,16.27,16.33,16.26,16.33,33600.0,16.27,16.33,16.26,16.33,33600.0
2009-12-23 10:50:00,16.33,16.33,16.31,16.33,33000.0,16.33,16.33,16.31,16.33,33000.0
2009-12-23 11:00:00,16.32,16.33,16.32,16.33,37200.0,16.32,16.33,16.32,16.33,37200.0
2009-12-23 11:10:00,16.32,16.33,16.27,16.33,124500.0,16.32,16.33,16.27,16.33,124500.0
2009-12-23 11:20:00,16.33,16.33,16.32,16.33,39900.0,16.33,16.33,16.32,16.33,39900.0
2009-12-23 11:30:00,16.32,16.33,16.32,16.33,30300.0,16.32,16.33,16.32,16.33,30300.0
2009-12-23 11:40:00,16.33,16.33,16.31,16.31,42600.0,16.33,16.33,16.31,16.31,42600.0
2009-12-23 11:50:00,16.31,16.33,16.31,16.33,28200.0,16.31,16.33,16.31,16.33,28200.0
2009-12-23 12:00:00,16.33,16.33,16.32,16.33,15300.0,16.33,16.33,16.32,16.33,15300.0
2009-12-23 12:10:00,16.33,16.33,16.33,16.33,99300.0,16.33,16.33,16.33,16.33,99300.0
2009-12-23 12:20:00,16.33,16.33,16.31,16.33,27300.0,16.33,16.33,16.31,16.33,27300.0
2009-12-23 12:30:00,16.33,16.33,16.32,16.32,29100.0,16.33,16.33,16.32,16.32,29100.0
2009-12-23 12:40:00,16.32,16.33,16.32,16.33,35100.0,16.32,16.33,16.32,16.33,35100.0
2009-12-23 12:50:00,16.33,16.33,16.3,16.31,33600.0,16.33,16.33,16.3,16.31,33600.0
2009-12-23 13:00:00,16.31,16.33,16.3,16.33,29400.0,16.31,16.33,16.3,16.33,29400.0
2009-12-23 13:10:00,16.33,16.35,16.33,16.34,42900.0,16.33,16.35,16.33,16.34,42900.0
2009-12-23 13:20:00,16.34,16.35,16.32,16.33,33600.0,16.34,16.35,16.32,16.33,33600.0
2009-12-23 13:30:00,16.32,16.34,16.31,16.33,99000.0,16.32,16.34,16.31,16.33,99000.0
2009-12-23 13:40:00,16.33,16.34,16.33,16.33,26400.0,16.33,16.34,16.33,16.33,26400.0
2009-12-23 13:50:00,16.33,16.33,16.32,16.33,12900.0,16.33,16.33,16.32,16.33,12900.0
2009-12-23 14:00:00,16.33,16.33,16.32,16.33,24300.0,16.33,16.33,16.32,16.33,24300.0
2009-12-23 14:10:00,16.33,16.33,16.32,16.33,31800.0,16.33,16.33,16.32,16.33,31800.0
2009-12-23 14:20:00,16.33,16.33,16.32,16.32,50400.0,16.33,16.33,16.32,16.32,50400.0
2009-12-23 14:30:00,16.32,16.34,16.32,16.34,51000.0,16.32,16.34,16.32,16.34,51000.0
2009-12-23 14:40:00,16.34,16.34,16.33,16.34,38700.0,16.34,16.34,16.33,16.34,38700.0
2009-12-23 14:50:00,16.34,16.34,16.32,16.33,34800.0,16.34,16.34,16.32,16.33,34800.0
2009-12-23 15:00:00,16.33,16.34,16.31,16.31,123900.0,16.33,16.34,16.31,16.31,123900.0
2009-12-23 15:10:00,16.31,16.34,16.31,16.33,51600.0,16.31,16.34,16.31,16.33,51600.0
2009-12-23 15:20:00,16.33,16.33,16.32,16.32,40500.0,16.33,16.33,16.32,16.32,40500.0
2009-12-23 15:30:00,16.32,16.33,16.31,16.31,90300.0,16.32,16.33,16.31,16.31,90300.0
2009-12-23 15:40:00,16.31,16.34,16.31,16.34,54300.0,16.31,16.34,16.31,16.34,54300.0
2009-12-23 15:50:00,16.34,16.37,16.33,16.34,137400.0,16.34,16.37,16.33,16.34,137400.0
2009-12-24 09:30:00,16.3,16.38,16.23,16.35,28200.0,16.3,16.38,16.23,16.35,28200.0
2009-12-24 09:40:00,16.35,16.36,16.33,16.36,6600.0,16.35,16.36,16.33,16.36,6600.0
2009-12-24 09:50:00,16.36,16.38,16.35,16.36,6900.0,16.36,16.38,16.35,16.36,6900.0
2009-12-24 10:00:00,16.39,16.39,16.36,16.37,18900.0,16.39,16.39,16.36,16.37,18900.0
2009-12-24 10:10:00,16.37,16.37,16.33,16.33,9900.0,16.37,16.37,16.33,16.33,9900.0
2009-12-24 10:20:00,16.33,16.37,16.33,16.36,12000.0,16.33,16.37,16.33,16.36,12000.0
2009-12-24 10:30:00,16.36,16.36,16.34,16.35,18000.0,16.36,16.36,16.34,16.35,18000.0
2009-12-24 10:40:00,16.35,16.35,16.33,16.33,11700.0,16.35,16.35,16.33,16.33,11700.0
2009-12-24 10:50:00,16.34,16.34,16.32,16.33,7800.0,16.34,16.34,16.32,16.33,7800.0
2009-12-24 11:00:00,16.34,16.34,16.33,16.33,11100.0,16.34,16.34,16.33,16.33,11100.0
2009-12-24 11:10:00,16.33,16.33,16.31,16.32,8100.0,16.33,16.33,16.31,16.32,8100.0
2009-12-24 11:20:00,16.33,16.34,16.33,16.33,6900.0,16.33,16.34,16.33,16.33,6900.0
2009-12-24 11:30:00,16.34,16.35,16.33,16.33,7500.0,16.34,16.35,16.33,16.33,7500.0
2009-12-24 11:40:00,16.33,16.33,16.33,16.33,4800.0,16.33,16.33,16.33,16.33,4800.0
2009-12-24 11:50:00,16.33,16.35,16.33,16.35,8700.0,16.33,16.35,16.33,16.35,8700.0
2009-12-24 12:00:00,16.37,16.39,16.36,16.37,20700.0,16.37,16.39,16.36,16.37,20700.0
2009-12-24 12:10:00,16.38,16.4,16.38,16.4,10200.0,16.38,16.4,16.38,16.4,10200.0
2009-12-24 12:20:00,16.4,16.4,16.35,16.35,12600.0,16.4,16.4,16.35,16.35,12600.0
2009-12-24 12:30:00,16.35,16.35,16.33,16.33,6000.0,16.35,16.35,16.33,16.33,6000.0
2009-12-24 12:40:00,16.33,16.34,16.33,16.34,13200.0,16.33,16.34,16.33,16.34,13200.0
2009-12-24 12:50:00,16.34,16.35,16.33,16.35,24900.0,16.34,16.35,16.33,16.35,24900.0
2009-12-28 09:30:00,16.43,16.43,16.29,16.35,29700.0,16.43,16.43,16.29,16.35,29700.0
2009-12-28 09:40:00,16.37,16.38,16.34,16.36,6300.0,16.37,16.38,16.34,16.36,6300.0
2009-12-28 09:50:00,16.37,16.37,16.33,16.34,12600.0,16.37,16.37,16.33,16.34,12600.0
2009-12-28 10:00:00,16.34,16.34,16.28,16.29,17400.0,16.34,16.34,16.28,16.29,17400.0
2009-12-28 10:10:00,16.29,16.3,16.25,16.26,16200.0,16.29,16.3,16.25,16.26,16200.0
2009-12-28 10:20:00,16.26,16.27,16.23,16.26,25800.0,16.26,16.27,16.23,16.26,25800.0
2009-12-28 10:30:00,16.28,16.3,16.27,16.29,16500.0,16.28,16.3,16.27,16.29,16500.0
2009-12-28 10:40:00,16.3,16.34,16.3,16.34,14400.0,16.3,16.34,16.3,16.34,14400.0
2009-12-28 10:50:00,16.34,16.36,16.34,16.35,11700.0,16.34,16.36,16.34,16.35,11700.0
2009-12-28 11:00:00,16.35,16.36,16.33,16.34,12300.0,16.35,16.36,16.33,16.34,12300.0
2009-12-28 11:10:00,16.34,16.34,16.3,16.31,32100.0,16.34,16.34,16.3,16.31,32100.0
2009-12-28 11:20:00,16.31,16.32,16.28,16.31,43500.0,16.31,16.32,16.28,16.31,43500.0
2009-12-28 11:30:00,16.31,16.31,16.28,16.28,17700.0,16.31,16.31,16.28,16.28,17700.0
2009-12-28 11:40:00,16.28,16.29,16.28,16.29,10500.0,16.28,16.29,16.28,16.29,10500.0
2009-12-28 11:50:00,16.29,16.3,16.28,16.28,18000.0,16.29,16.3,16.28,16.28,18000.0
2009-12-28 12:00:00,16.29,16.3,16.28,16.3,7200.0,16.29,16.3,16.28,16.3,7200.0
2009-12-28 12:10:00,16.3,16.3,16.28,16.29,22200.0,16.3,16.3,16.28,16.29,22200.0
2009-12-28 12:20:00,16.29,16.29,16.29,16.29,14100.0,16.29,16.29,16.29,16.29,14100.0
2009-12-28 12:30:00,16.29,16.29,16.29,16.29,7200.0,16.29,16.29,16.29,16.29,7200.0
2009-12-28 12:40:00,16.29,16.29,16.29,16.29,10800.0,16.29,16.29,16.29,16.29,10800.0
2009-12-28 12:50:00,16.29,16.29,16.28,16.28,30600.0,16.29,16.29,16.28,16.28,30600.0
2009-12-28 13:00:00,16.28,16.3,16.28,16.29,14400.0,16.28,16.3,16.28,16.29,14400.0
2009-12-28 13:10:00,16.29,16.29,16.28,16.28,18600.0,16.29,16.29,16.28,16.28,18600.0
2009-12-28 13:20:00,16.28,16.29,16.27,16.29,19800.0,16.28,16.29,16.27,16.29,19800.0
2009-12-28 13:30:00,16.29,16.29,16.27,16.29,21000.0,16.29,16.29,16.27,16.29,21000.0
2009-12-28 13:40:00,16.29,16.29,16.28,16.29,13800.0,16.29,16.29,16.28,16.29,13800.0
2009-12-28 13:50:00,16.28,16.29,16.27,16.29,16800.0,16.28,16.29,16.27,16.29,16800.0
2009-12-28 14:00:00,16.29,16.29,16.28,16.28,7200.0,16.29,16.29,16.28,16.28,7200.0
2009-12-28 14:10:00,16.28,16.29,16.26,16.27,22200.0,16.28,16.29,16.26,16.27,22200.0
2009-12-28 14:20:00,16.26,16.27,16.23,16.23,28800.0,16.26,16.27,16.23,16.23,28800.0
2009-12-28 14:30:00,16.23,16.26,16.23,16.26,25800.0,16.23,16.26,16.23,16.26,25800.0
2009-12-28 14:40:00,16.26,16.28,16.26,16.28,18900.0,16.26,16.28,16.26,16.28,18900.0
2009-12-28 14:50:00,16.28,16.28,16.28,16.28,15000.0,16.28,16.28,16.28,16.28,15000.0
2009-12-28 15:00:00,16.28,16.28,16.28,16.28,9900.0,16.28,16.28,16.28,16.28,9900.0
2009-12-28 15:10:00,16.28,16.29,16.28,16.29,23100.0,16.28,16.29,16.28,16.29,23100.0
2009-12-28 15:20:00,16.29,16.31,16.26,16.27,47700.0,16.29,16.31,16.26,16.27,47700.0
2009-12-28 15:30:00,16.26,16.28,16.26,16.28,18300.0,16.26,16.28,16.26,16.28,18300.0
2009-12-28 15:40:00,16.28,16.31,16.28,16.3,19800.0,16.28,16.31,16.28,16.3,19800.0
2009-12-28 15:50:00,16.3,16.32,16.28,16.3,72900.0,16.3,16.32,16.28,16.3,72900.0
2009-12-29 09:30:00,16.27,16.27,16.2,16.23,49200.0,16.27,16.27,16.2,16.23,49200.0
2009-12-29 09:40:00,16.24,16.25,16.2,16.24,94500.0,16.24,16.25,16.2,16.24,94500.0
2009-12-29 09:50:00,16.24,16.26,16.24,16.25,36900.0,16.24,16.26,16.24,16.25,36900.0
2009-12-29 10:00:00,16.25,16.28,16.24,16.27,31800.0,16.25,16.28,16.24,16.27,31800.0
2009-12-29 10:10:00,16.27,16.33,16.27,16.33,86100.0,16.27,16.33,16.27,16.33,86100.0
2009-12-29 10:20:00,16.33,16.33,16.3,16.33,27000.0,16.33,16.33,16.3,16.33,27000.0
2009-12-29 10:30:00,16.33,16.33,16.33,16.33,13500.0,16.33,16.33,16.33,16.33,13500.0
2009-12-29 10:40:00,16.33,16.33,16.33,16.33,21000.0,16.33,16.33,16.33,16.33,21000.0
2009-12-29 10:50:00,16.33,16.33,16.27,16.27,70200.0,16.33,16.33,16.27,16.27,70200.0
2009-12-29 11:00:00,16.27,16.29,16.26,16.27,42300.0,16.27,16.29,16.26,16.27,42300.0
2009-12-29 11:10:00,16.26,16.27,16.23,16.24,144600.0,16.26,16.27,16.23,16.24,144600.0
2009-12-29 11:20:00,16.23,16.26,16.23,16.25,33600.0,16.23,16.26,16.23,16.25,33600.0
2009-12-29 11:30:00,16.25,16.25,16.24,16.24,76200.0,16.25,16.25,16.24,16.24,76200.0
2009-12-29 11:40:00,16.24,16.25,16.24,16.25,35400.0,16.24,16.25,16.24,16.25,35400.0
2009-12-29 11:50:00,16.25,16.25,16.24,16.24,24000.0,16.25,16.25,16.24,16.24,24000.0
2009-12-29 12:00:00,16.24,16.25,16.24,16.24,32700.0,16.24,16.25,16.24,16.24,32700.0
2009-12-29 12:10:00,16.24,16.25,16.24,16.25,22200.0,16.24,16.25,16.24,16.25,22200.0
2009-12-29 12:20:00,16.25,16.27,16.24,16.24,35400.0,16.25,16.27,16.24,16.24,35400.0
2009-12-29 12:30:00,16.23,16.26,16.23,16.26,24000.0,16.23,16.26,16.23,16.26,24000.0
2009-12-29 12:40:00,16.26,16.28,16.24,16.28,24600.0,16.26,16.28,16.24,16.28,24600.0
2009-12-29 12:50:00,16.28,16.29,16.27,16.28,18900.0,16.28,16.29,16.27,16.28,18900.0
2009-12-29 13:00:00,16.28,16.29,16.27,16.29,10500.0,16.28,16.29,16.27,16.29,10500.0
2009-12-29 13:10:00,16.29,16.31,16.29,16.29,10200.0,16.29,16.31,16.29,16.29,10200.0
2009-12-29 13:20:00,16.29,16.3,16.27,16.27,46800.0,16.29,16.3,16.27,16.27,46800.0
2009-12-29 13:30:00,16.27,16.27,16.25,16.26,113400.0,16.27,16.27,16.25,16.26,113400.0
2009-12-29 13:40:00,16.25,16.25,16.24,16.25,8700.0,16.25,16.25,16.24,16.25,8700.0
2009-12-29 13:50:00,16.24,16.26,16.24,16.25,19800.0,16.24,16.26,16.24,16.25,19800.0
2009-12-29 14:00:00,16.25,16.27,16.24,16.27,11100.0,16.25,16.27,16.24,16.27,11100.0
2009-12-29 14:10:00,16.26,16.26,16.24,16.25,13800.0,16.26,16.26,16.24,16.25,13800.0
2009-12-29 14:20:00,16.25,16.26,16.24,16.26,32700.0,16.25,16.26,16.24,16.26,32700.0
2009-12-29 14:30:00,16.26,16.26,16.25,16.26,20100.0,16.26,16.26,16.25,16.26,20100.0
2009-12-29 14:40:00,16.26,16.28,16.25,16.28,19500.0,16.26,16.28,16.25,16.28,19500.0
2009-12-29 14:50:00,16.28,16.29,16.26,16.26,47100.0,16.28,16.29,16.26,16.26,47100.0
2009-12-29 15:00:00,16.27,16.3,16.27,16.3,53100.0,16.27,16.3,16.27,16.3,53100.0
2009-12-29 15:10:00,16.3,16.31,16.29,16.31,38400.0,16.3,16.31,16.29,16.31,38400.0
2009-12-29 15:20:00,16.31,16.31,16.29,16.3,68400.0,16.31,16.31,16.29,16.3,68400.0
2009-12-29 15:30:00,16.3,16.3,16.25,16.25,173400.0,16.3,16.3,16.25,16.25,173400.0
2009-12-29 15:40:00,16.25,16.27,16.25,16.25,70800.0,16.25,16.27,16.25,16.25,70800.0
2009-12-29 15:50:00,16.25,16.25,16.23,16.23,113400.0,16.25,16.25,16.23,16.23,113400.0
2009-12-30 09:30:00,16.33,16.33,16.23,16.29,26400.0,16.33,16.33,16.23,16.29,26400.0
2009-12-30 09:40:00,16.31,16.32,16.28,16.3,21900.0,16.31,16.32,16.28,16.3,21900.0
2009-12-30 09:50:00,16.3,16.3,16.24,16.25,37800.0,16.3,16.3,16.24,16.25,37800.0
2009-12-30 10:00:00,16.25,16.28,16.23,16.25,51900.0,16.25,16.28,16.23,16.25,51900.0
2009-12-30 10:10:00,16.25,16.28,16.25,16.27,11700.0,16.25,16.28,16.25,16.27,11700.0
2009-12-30 10:20:00,16.28,16.3,16.24,16.25,54600.0,16.28,16.3,16.24,16.25,54600.0
2009-12-30 10:30:00,16.24,16.24,16.17,16.17,46500.0,16.24,16.24,16.17,16.17,46500.0
2009-12-30 10:40:00,16.17,16.19,16.17,16.19,21600.0,16.17,16.19,16.17,16.19,21600.0
2009-12-30 10:50:00,16.19,16.2,16.17,16.19,23700.0,16.19,16.2,16.17,16.19,23700.0
2009-12-30 11:00:00,16.19,16.2,16.18,16.2,18000.0,16.19,16.2,16.18,16.2,18000.0
2009-12-30 11:10:00,16.21,16.21,16.18,16.18,24000.0,16.21,16.21,16.18,16.18,24000.0
2009-12-30 11:20:00,16.18,16.19,16.17,16.18,26400.0,16.18,16.19,16.17,16.18,26400.0
2009-12-30 11:30:00,16.18,16.21,16.18,16.2,28200.0,16.18,16.21,16.18,16.2,28200.0
2009-12-30 11:40:00,16.2,16.2,16.17,16.18,65700.0,16.2,16.2,16.17,16.18,65700.0
2009-12-30 11:50:00,16.18,16.18,16.12,16.13,162000.0,16.18,16.18,16.12,16.13,162000.0
2009-12-30 12:00:00,16.14,16.17,16.13,16.15,51900.0,16.14,16.17,16.13,16.15,51900.0
2009-12-30 12:10:00,16.15,16.15,16.12,16.14,24600.0,16.15,16.15,16.12,16.14,24600.0
2009-12-30 12:20:00,16.14,16.17,16.14,16.16,33000.0,16.14,16.17,16.14,16.16,33000.0
2009-12-30 12:30:00,16.16,16.2,16.16,16.18,80400.0,16.16,16.2,16.16,16.18,80400.0
2009-12-30 12:40:00,16.18,16.2,16.17,16.2,24600.0,16.18,16.2,16.17,16.2,24600.0
2009-12-30 12:50:00,16.19,16.21,16.19,16.21,22800.0,16.19,16.21,16.19,16.21,22800.0
2009-12-30 13:00:00,16.21,16.25,16.21,16.25,38100.0,16.21,16.25,16.21,16.25,38100.0
2009-12-30 13:10:00,16.25,16.25,16.24,16.25,30000.0,16.25,16.25,16.24,16.25,30000.0
2009-12-30 13:20:00,16.24,16.26,16.21,16.21,39300.0,16.24,16.26,16.21,16.21,39300.0
2009-12-30 13:30:00,16.22,16.22,16.21,16.21,7200.0,16.22,16.22,16.21,16.21,7200.0
2009-12-30 13:40:00,16.21,16.21,16.2,16.2,23400.0,16.21,16.21,16.2,16.2,23400.0
2009-12-30 13:50:00,16.2,16.21,16.2,16.21,8700.0,16.2,16.21,16.2,16.21,8700.0
2009-12-30 14:00:00,16.21,16.21,16.2,16.21,18000.0,16.21,16.21,16.2,16.21,18000.0
2009-12-30 14:10:00,16.21,16.21,16.19,16.19,13800.0,16.21,16.21,16.19,16.19,13800.0
2009-12-30 14:20:00,16.19,16.22,16.18,16.22,58200.0,16.19,16.22,16.18,16.22,58200.0
2009-12-30 14:30:00,16.22,16.24,16.22,16.24,29400.0,16.22,16.24,16.22,16.24,29400.0
2009-12-30 14:40:00,16.24,16.24,16.23,16.24,15600.0,16.24,16.24,16.23,16.24,15600.0
2009-12-30 14:50:00,16.24,16.24,16.22,16.23,31800.0,16.24,16.24,16.22,16.23,31800.0
2009-12-30 15:00:00,16.23,16.24,16.22,16.22,24600.0,16.23,16.24,16.22,16.22,24600.0
2009-12-30 15:10:00,16.23,16.26,16.23,16.26,157200.0,16.23,16.26,16.23,16.26,157200.0
2009-12-30 15:20:00,16.26,16.26,16.24,16.24,54000.0,16.26,16.26,16.24,16.24,54000.0
2009-12-30 15:30:00,16.24,16.24,16.23,16.23,60600.0,16.24,16.24,16.23,16.23,60600.0
2009-12-30 15:40:00,16.23,16.24,16.22,16.23,41700.0,16.23,16.24,16.22,16.23,41700.0
2009-12-30 15:50:00,16.23,16.23,16.21,16.22,138900.0,16.23,16.23,16.21,16.22,138900.0
2009-12-31 09:30:00,16.19,16.26,16.18,16.2,21300.0,16.19,16.26,16.18,16.2,21300.0
2009-12-31 09:40:00,16.2,16.24,16.2,16.24,8700.0,16.2,16.24,16.2,16.24,8700.0
2009-12-31 09:50:00,16.25,16.28,16.24,16.24,20400.0,16.25,16.28,16.24,16.24,20400.0
2009-12-31 10:00:00,16.24,16.27,16.24,16.27,6900.0,16.24,16.27,16.24,16.27,6900.0
2009-12-31 10:10:00,16.27,16.27,16.23,16.23,8100.0,16.27,16.27,16.23,16.23,8100.0
2009-12-31 10:20:00,16.21,16.22,16.21,16.22,6600.0,16.21,16.22,16.21,16.22,6600.0
2009-12-31 10:30:00,16.22,16.27,16.22,16.26,27300.0,16.22,16.27,16.22,16.26,27300.0
2009-12-31 10:40:00,16.26,16.28,16.24,16.26,32400.0,16.26,16.28,16.24,16.26,32400.0
2009-12-31 10:50:00,16.26,16.26,16.25,16.26,18000.0,16.26,16.26,16.25,16.26,18000.0
2009-12-31 11:00:00,16.26,16.29,16.26,16.26,30900.0,16.26,16.29,16.26,16.26,30900.0
2009-12-31 11:10:00,16.26,16.28,16.25,16.28,46500.0,16.26,16.28,16.25,16.28,46500.0
2009-12-31 11:20:00,16.29,16.32,16.28,16.31,50700.0,16.29,16.32,16.28,16.31,50700.0
2009-12-31 11:30:00,16.31,16.31,16.29,16.29,7200.0,16.31,16.31,16.29,16.29,7200.0
2009-12-31 11:40:00,16.29,16.31,16.26,16.3,33900.0,16.29,16.31,16.26,16.3,33900.0
2009-12-31 11:50:00,16.3,16.32,16.3,16.3,20100.0,16.3,16.32,16.3,16.3,20100.0
2009-12-31 12:00:00,16.3,16.3,16.27,16.27,14700.0,16.3,16.3,16.27,16.27,14700.0
2009-12-31 12:10:00,16.27,16.28,16.26,16.28,14700.0,16.27,16.28,16.26,16.28,14700.0
2009-12-31 12:20:00,16.27,16.28,16.23,16.24,40200.0,16.27,16.28,16.23,16.24,40200.0
2009-12-31 12:30:00,16.24,16.26,16.24,16.26,27600.0,16.24,16.26,16.24,16.26,27600.0
2009-12-31 12:40:00,16.27,16.29,16.27,16.29,15300.0,16.27,16.29,16.27,16.29,15300.0
2009-12-31 12:50:00,16.28,16.29,16.28,16.28,19800.0,16.28,16.29,16.28,16.28,19800.0
2009-12-31 13:00:00,16.28,16.29,16.27,16.28,12900.0,16.28,16.29,16.27,16.28,12900.0
2009-12-31 13:10:00,16.29,16.29,16.27,16.27,6600.0,16.29,16.29,16.27,16.27,6600.0
2009-12-31 13:20:00,16.27,16.29,16.27,16.29,18600.0,16.27,16.29,16.27,16.29,18600.0
2009-12-31 13:30:00,16.29,16.29,16.28,16.29,9900.0,16.29,16.29,16.28,16.29,9900.0
2009-12-31 13:40:00,16.29,16.3,16.27,16.29,45300.0,16.29,16.3,16.27,16.29,45300.0
2009-12-31 13:50:00,16.29,16.29,16.28,16.29,12300.0,16.29,16.29,16.28,16.29,12300.0
2009-12-31 14:00:00,16.29,16.29,16.28,16.28,14400.0,16.29,16.29,16.28,16.28,14400.0
2009-12-31 14:10:00,16.28,16.28,16.27,16.28,11100.0,16.28,16.28,16.27,16.28,11100.0
2009-12-31 14:20:00,16.28,16.28,16.26,16.26,18000.0,16.28,16.28,16.26,16.26,18000.0
2009-12-31 14:30:00,16.26,16.27,16.26,16.26,15300.0,16.26,16.27,16.26,16.26,15300.0
2009-12-31 14:40:00,16.26,16.27,16.25,16.27,37800.0,16.26,16.27,16.25,16.27,37800.0
2009-12-31 14:50:00,16.27,16.27,16.26,16.27,22500.0,16.27,16.27,16.26,16.27,22500.0
2009-12-31 15:00:00,16.27,16.27,16.26,16.27,13800.0,16.27,16.27,16.26,16.27,13800.0
2009-12-31 15:10:00,16.26,16.27,16.26,16.26,24600.0,16.26,16.27,16.26,16.26,24600.0
2009-12-31 15:20:00,16.27,16.27,16.25,16.26,30300.0,16.27,16.27,16.25,16.26,30300.0
2009-12-31 15:30:00,16.26,16.26,16.19,16.2,38700.0,16.26,16.26,16.19,16.2,38700.0
2009-12-31 15:40:00,16.2,16.2,16.13,16.14,72600.0,16.2,16.2,16.13,16.14,72600.0
2009-12-31 15:50:00,16.14,16.15,16.1,16.1,136200.0,16.14,16.15,16.1,16.1,136200.0
2010-01-04 09:30:00,16.04,16.34,16.04,16.26,191700.0,16.04,16.34,16.04,16.26,191700.0
2010-01-04 09:40:00,16.24,16.31,16.24,16.3,180900.0,16.24,16.31,16.24,16.3,180900.0
2010-01-04 09:50:00,16.3,16.32,16.28,16.29,165600.0,16.3,16.32,16.28,16.29,165600.0
2010-01-04 10:00:00,16.3,16.31,16.25,16.29,70500.0,16.3,16.31,16.25,16.29,70500.0
2010-01-04 10:10:00,16.29,16.3,16.16,16.17,104400.0,16.29,16.3,16.16,16.17,104400.0
2010-01-04 10:20:00,16.17,16.17,16.14,16.15,125400.0,16.17,16.17,16.14,16.15,125400.0
2010-01-04 10:30:00,16.15,16.16,16.08,16.12,73500.0,16.15,16.16,16.08,16.12,73500.0
2010-01-04 10:40:00,16.12,16.16,16.12,16.14,37200.0,16.12,16.16,16.12,16.14,37200.0
2010-01-04 10:50:00,16.13,16.16,16.13,16.16,43500.0,16.13,16.16,16.13,16.16,43500.0
2010-01-04 11:00:00,16.16,16.17,16.12,16.14,43500.0,16.16,16.17,16.12,16.14,43500.0
2010-01-04 11:10:00,16.13,16.14,16.13,16.14,21000.0,16.13,16.14,16.13,16.14,21000.0
2010-01-04 11:20:00,16.14,16.14,16.11,16.11,52800.0,16.14,16.14,16.11,16.11,52800.0
2010-01-04 11:30:00,16.11,16.12,16.09,16.1,55200.0,16.11,16.12,16.09,16.1,55200.0
2010-01-04 11:40:00,16.09,16.1,16.0,16.01,187200.0,16.09,16.1,16.0,16.01,187200.0
2010-01-04 11:50:00,16.01,16.07,16.01,16.07,65400.0,16.01,16.07,16.01,16.07,65400.0
2010-01-04 12:00:00,16.07,16.07,16.04,16.04,36300.0,16.07,16.07,16.04,16.04,36300.0
2010-01-04 12:10:00,16.03,16.04,16.03,16.04,25800.0,16.03,16.04,16.03,16.04,25800.0
2010-01-04 12:20:00,16.04,16.06,16.03,16.04,30600.0,16.04,16.06,16.03,16.04,30600.0
2010-01-04 12:30:00,16.03,16.04,16.02,16.03,48600.0,16.03,16.04,16.02,16.03,48600.0
2010-01-04 12:40:00,16.02,16.05,16.02,16.04,38400.0,16.02,16.05,16.02,16.04,38400.0
2010-01-04 12:50:00,16.04,16.06,16.04,16.06,29100.0,16.04,16.06,16.04,16.06,29100.0
2010-01-04 13:00:00,16.06,16.07,16.04,16.07,28500.0,16.06,16.07,16.04,16.07,28500.0
2010-01-04 13:10:00,16.07,16.07,16.06,16.06,34500.0,16.07,16.07,16.06,16.06,34500.0
2010-01-04 13:20:00,16.06,16.09,16.06,16.08,47700.0,16.06,16.09,16.06,16.08,47700.0
2010-01-04 13:30:00,16.07,16.08,16.06,16.06,39900.0,16.07,16.08,16.06,16.06,39900.0
2010-01-04 13:40:00,16.06,16.06,16.03,16.03,50700.0,16.06,16.06,16.03,16.03,50700.0
2010-01-04 13:50:00,16.03,16.03,16.0,16.01,51000.0,16.03,16.03,16.0,16.01,51000.0
2010-01-04 14:00:00,16.0,16.01,16.0,16.0,53100.0,16.0,16.01,16.0,16.0,53100.0
2010-01-04 14:10:00,16.0,16.02,16.0,16.01,48600.0,16.0,16.02,16.0,16.01,48600.0
2010-01-04 14:20:00,16.01,16.02,16.0,16.02,30000.0,16.01,16.02,16.0,16.02,30000.0
2010-01-04 14:30:00,16.02,16.02,16.0,16.01,49500.0,16.02,16.02,16.0,16.01,49500.0
2010-01-04 14:40:00,16.01,16.02,16.0,16.0,57300.0,16.01,16.02,16.0,16.0,57300.0
2010-01-04 14:50:00,16.0,16.01,16.0,16.0,36300.0,16.0,16.01,16.0,16.0,36300.0
2010-01-04 15:00:00,16.0,16.01,16.0,16.01,107700.0,16.0,16.01,16.0,16.01,107700.0
2010-01-04 15:10:00,16.01,16.01,16.0,16.01,45000.0,16.01,16.01,16.0,16.01,45000.0
2010-01-04 15:20:00,16.02,16.03,16.01,16.03,69000.0,16.02,16.03,16.01,16.03,69000.0
2010-01-04 15:30:00,16.03,16.06,16.03,16.06,108300.0,16.03,16.06,16.03,16.06,108300.0
2010-01-04 15:40:00,16.06,16.08,16.04,16.04,102300.0,16.06,16.08,16.04,16.04,102300.0
2010-01-04 15:50:00,16.05,16.06,16.04,16.06,126000.0,16.05,16.06,16.04,16.06,126000.0
2010-01-05 09:30:00,16.01,16.05,15.92,15.94,83700.0,16.01,16.05,15.92,15.94,83700.0
2010-01-05 09:40:00,15.93,15.93,15.85,15.86,59400.0,15.93,15.93,15.85,15.86,59400.0
2010-01-05 09:50:00,15.85,15.85,15.77,15.77,93300.0,15.85,15.85,15.77,15.77,93300.0
2010-01-05 10:00:00,15.77,15.9,15.72,15.9,162900.0,15.77,15.9,15.72,15.9,162900.0
2010-01-05 10:10:00,15.9,15.96,15.9,15.92,120600.0,15.9,15.96,15.9,15.92,120600.0
2010-01-05 10:20:00,15.94,15.98,15.9,15.9,96900.0,15.94,15.98,15.9,15.9,96900.0
2010-01-05 10:30:00,15.9,15.9,15.83,15.83,60300.0,15.9,15.9,15.83,15.83,60300.0
2010-01-05 10:40:00,15.84,15.85,15.79,15.8,84300.0,15.84,15.85,15.79,15.8,84300.0
2010-01-05 10:50:00,15.8,15.83,15.8,15.82,80400.0,15.8,15.83,15.8,15.82,80400.0
2010-01-05 11:00:00,15.81,15.88,15.81,15.87,123000.0,15.81,15.88,15.81,15.87,123000.0
2010-01-05 11:10:00,15.87,15.88,15.86,15.86,98700.0,15.87,15.88,15.86,15.86,98700.0
2010-01-05 11:20:00,15.86,15.86,15.83,15.84,55500.0,15.86,15.86,15.83,15.84,55500.0
2010-01-05 11:30:00,15.84,15.84,15.8,15.8,118500.0,15.84,15.84,15.8,15.8,118500.0
2010-01-05 11:40:00,15.8,15.8,15.75,15.75,83100.0,15.8,15.8,15.75,15.75,83100.0
2010-01-05 11:50:00,15.75,15.75,15.72,15.75,135900.0,15.75,15.75,15.72,15.75,135900.0
2010-01-05 12:00:00,15.75,15.8,15.75,15.79,66600.0,15.75,15.8,15.75,15.79,66600.0
2010-01-05 12:10:00,15.79,15.79,15.75,15.75,39600.0,15.79,15.79,15.75,15.75,39600.0
2010-01-05 12:20:00,15.75,15.76,15.74,15.74,71700.0,15.75,15.76,15.74,15.74,71700.0
2010-01-05 12:30:00,15.75,15.75,15.69,15.7,119700.0,15.75,15.75,15.69,15.7,119700.0
2010-01-05 12:40:00,15.7,15.7,15.66,15.69,134100.0,15.7,15.7,15.66,15.69,134100.0
2010-01-05 12:50:00,15.69,15.69,15.67,15.68,80400.0,15.69,15.69,15.67,15.68,80400.0
2010-01-05 13:00:00,15.68,15.71,15.68,15.71,53400.0,15.68,15.71,15.68,15.71,53400.0
2010-01-05 13:10:00,15.71,15.72,15.7,15.71,32700.0,15.71,15.72,15.7,15.71,32700.0
2010-01-05 13:20:00,15.71,15.71,15.66,15.67,39900.0,15.71,15.71,15.66,15.67,39900.0
2010-01-05 13:30:00,15.67,15.72,15.67,15.72,58200.0,15.67,15.72,15.67,15.72,58200.0
2010-01-05 13:40:00,15.72,15.74,15.71,15.74,40200.0,15.72,15.74,15.71,15.74,40200.0
2010-01-05 13:50:00,15.74,15.77,15.73,15.77,40500.0,15.74,15.77,15.73,15.77,40500.0
2010-01-05 14:00:00,15.77,15.78,15.76,15.76,42000.0,15.77,15.78,15.76,15.76,42000.0
2010-01-05 14:10:00,15.76,15.78,15.76,15.77,70800.0,15.76,15.78,15.76,15.77,70800.0
2010-01-05 14:20:00,15.78,15.8,15.77,15.8,55500.0,15.78,15.8,15.77,15.8,55500.0
2010-01-05 14:30:00,15.8,15.8,15.79,15.79,96600.0,15.8,15.8,15.79,15.79,96600.0
2010-01-05 14:40:00,15.79,15.81,15.78,15.79,69600.0,15.79,15.81,15.78,15.79,69600.0
2010-01-05 14:50:00,15.79,15.81,15.78,15.8,46500.0,15.79,15.81,15.78,15.8,46500.0
2010-01-05 15:00:00,15.8,15.84,15.8,15.82,98100.0,15.8,15.84,15.8,15.82,98100.0
2010-01-05 15:10:00,15.81,15.84,15.81,15.83,51900.0,15.81,15.84,15.81,15.83,51900.0
2010-01-05 15:20:00,15.83,15.87,15.83,15.85,130200.0,15.83,15.87,15.83,15.85,130200.0
2010-01-05 15:30:00,15.85,15.87,15.85,15.86,95100.0,15.85,15.87,15.85,15.86,95100.0
2010-01-05 15:40:00,15.86,15.89,15.86,15.89,111000.0,15.86,15.89,15.86,15.89,111000.0
2010-01-05 15:50:00,15.88,15.88,15.85,15.85,144300.0,15.88,15.88,15.85,15.85,144300.0
2010-01-06 09:30:00,16.25,16.57,16.23,16.54,731700.0,16.25,16.57,16.23,16.54,731700.0
2010-01-06 09:40:00,16.53,16.63,16.52,16.54,291300.0,16.53,16.63,16.52,16.54,291300.0
2010-01-06 09:50:00,16.53,16.59,16.47,16.49,267000.0,16.53,16.59,16.47,16.49,267000.0
2010-01-06 10:00:00,16.49,16.56,16.47,16.52,180900.0,16.49,16.56,16.47,16.52,180900.0
2010-01-06 10:10:00,16.52,16.58,16.51,16.56,97500.0,16.52,16.58,16.51,16.56,97500.0
2010-01-06 10:20:00,16.56,16.56,16.47,16.51,134700.0,16.56,16.56,16.47,16.51,134700.0
2010-01-06 10:30:00,16.51,16.52,16.5,16.5,109500.0,16.51,16.52,16.5,16.5,109500.0
2010-01-06 10:40:00,16.5,16.62,16.49,16.61,162900.0,16.5,16.62,16.49,16.61,162900.0
2010-01-06 10:50:00,16.62,16.66,16.61,16.66,168000.0,16.62,16.66,16.61,16.66,168000.0
2010-01-06 11:00:00,16.66,16.67,16.63,16.64,182100.0,16.66,16.67,16.63,16.64,182100.0
2010-01-06 11:10:00,16.66,16.66,16.6,16.62,100800.0,16.66,16.66,16.6,16.62,100800.0
2010-01-06 11:20:00,16.62,16.66,16.62,16.66,59700.0,16.62,16.66,16.62,16.66,59700.0
2010-01-06 11:30:00,16.66,16.74,16.66,16.73,156600.0,16.66,16.74,16.66,16.73,156600.0
2010-01-06 11:40:00,16.73,16.74,16.7,16.7,42300.0,16.73,16.74,16.7,16.7,42300.0
2010-01-06 11:50:00,16.7,16.73,16.68,16.68,81000.0,16.7,16.73,16.68,16.68,81000.0
2010-01-06 12:00:00,16.69,16.69,16.65,16.67,157200.0,16.69,16.69,16.65,16.67,157200.0
2010-01-06 12:10:00,16.68,16.69,16.65,16.68,73800.0,16.68,16.69,16.65,16.68,73800.0
2010-01-06 12:20:00,16.68,16.69,16.65,16.67,57900.0,16.68,16.69,16.65,16.67,57900.0
2010-01-06 12:30:00,16.67,16.72,16.67,16.71,52500.0,16.67,16.72,16.67,16.71,52500.0
2010-01-06 12:40:00,16.71,16.72,16.7,16.71,57600.0,16.71,16.72,16.7,16.71,57600.0
2010-01-06 12:50:00,16.7,16.72,16.66,16.7,180600.0,16.7,16.72,16.66,16.7,180600.0
2010-01-06 13:00:00,16.7,16.72,16.69,16.7,67200.0,16.7,16.72,16.69,16.7,67200.0
2010-01-06 13:10:00,16.7,16.71,16.67,16.68,48300.0,16.7,16.71,16.67,16.68,48300.0
2010-01-06 13:20:00,16.68,16.68,16.66,16.67,38400.0,16.68,16.68,16.66,16.67,38400.0
2010-01-06 13:30:00,16.67,16.67,16.63,16.63,67800.0,16.67,16.67,16.63,16.63,67800.0
2010-01-06 13:40:00,16.63,16.63,16.61,16.61,50700.0,16.63,16.63,16.61,16.61,50700.0
2010-01-06 13:50:00,16.61,16.62,16.57,16.59,62400.0,16.61,16.62,16.57,16.59,62400.0
2010-01-06 14:00:00,16.59,16.61,16.58,16.6,57600.0,16.59,16.61,16.58,16.6,57600.0
2010-01-06 14:10:00,16.59,16.59,16.57,16.59,89700.0,16.59,16.59,16.57,16.59,89700.0
2010-01-06 14:20:00,16.59,16.62,16.59,16.6,67800.0,16.59,16.62,16.59,16.6,67800.0
2010-01-06 14:30:00,16.6,16.68,16.6,16.67,90600.0,16.6,16.68,16.6,16.67,90600.0
2010-01-06 14:40:00,16.67,16.71,16.67,16.71,65700.0,16.67,16.71,16.67,16.71,65700.0
2010-01-06 14:50:00,16.72,16.74,16.71,16.72,154500.0,16.72,16.74,16.71,16.72,154500.0
2010-01-06 15:00:00,16.72,16.72,16.67,16.68,174900.0,16.72,16.72,16.67,16.68,174900.0
2010-01-06 15:10:00,16.68,16.7,16.67,16.69,130200.0,16.68,16.7,16.67,16.69,130200.0
2010-01-06 15:20:00,16.69,16.74,16.68,16.73,326400.0,16.69,16.74,16.68,16.73,326400.0
2010-01-06 15:30:00,16.73,16.79,16.73,16.79,345300.0,16.73,16.79,16.73,16.79,345300.0
2010-01-06 15:40:00,16.79,16.79,16.76,16.79,303000.0,16.79,16.79,16.76,16.79,303000.0
2010-01-06 15:50:00,16.78,16.82,16.77,16.79,578100.0,16.78,16.82,16.77,16.79,578100.0
2010-01-07 09:30:00,16.68,16.81,16.64,16.65,159300.0,16.68,16.81,16.64,16.65,159300.0
2010-01-07 09:40:00,16.65,16.65,16.52,16.53,101700.0,16.65,16.65,16.52,16.53,101700.0
2010-01-07 09:50:00,16.54,16.54,16.4,16.44,155400.0,16.54,16.54,16.4,16.44,155400.0
2010-01-07 10:00:00,16.45,16.46,16.4,16.43,160500.0,16.45,16.46,16.4,16.43,160500.0
2010-01-07 10:10:00,16.43,16.49,16.42,16.46,86700.0,16.43,16.49,16.42,16.46,86700.0
2010-01-07 10:20:00,16.47,16.51,16.46,16.48,39000.0,16.47,16.51,16.46,16.48,39000.0
2010-01-07 10:30:00,16.48,16.57,16.48,16.51,61800.0,16.48,16.57,16.48,16.51,61800.0
2010-01-07 10:40:00,16.51,16.61,16.51,16.61,56700.0,16.51,16.61,16.51,16.61,56700.0
2010-01-07 10:50:00,16.61,16.62,16.6,16.6,55200.0,16.61,16.62,16.6,16.6,55200.0
2010-01-07 11:00:00,16.6,16.62,16.6,16.61,51900.0,16.6,16.62,16.6,16.61,51900.0
2010-01-07 11:10:00,16.61,16.62,16.58,16.58,25200.0,16.61,16.62,16.58,16.58,25200.0
2010-01-07 11:20:00,16.58,16.67,16.58,16.65,88500.0,16.58,16.67,16.58,16.65,88500.0
2010-01-07 11:30:00,16.66,16.66,16.63,16.64,33600.0,16.66,16.66,16.63,16.64,33600.0
2010-01-07 11:40:00,16.63,16.64,16.57,16.57,40800.0,16.63,16.64,16.57,16.57,40800.0
2010-01-07 11:50:00,16.58,16.59,16.57,16.58,83700.0,16.58,16.59,16.57,16.58,83700.0
2010-01-07 12:00:00,16.58,16.59,16.58,16.59,29700.0,16.58,16.59,16.58,16.59,29700.0
2010-01-07 12:10:00,16.59,16.6,16.59,16.6,31500.0,16.59,16.6,16.59,16.6,31500.0
2010-01-07 12:20:00,16.6,16.63,16.6,16.63,18300.0,16.6,16.63,16.6,16.63,18300.0
2010-01-07 12:30:00,16.63,16.63,16.59,16.6,37200.0,16.63,16.63,16.59,16.6,37200.0
2010-01-07 12:40:00,16.6,16.61,16.59,16.6,17700.0,16.6,16.61,16.59,16.6,17700.0
2010-01-07 12:50:00,16.6,16.63,16.6,16.62,19500.0,16.6,16.63,16.6,16.62,19500.0
2010-01-07 13:00:00,16.61,16.61,16.56,16.56,31500.0,16.61,16.61,16.56,16.56,31500.0
2010-01-07 13:10:00,16.57,16.59,16.56,16.58,20400.0,16.57,16.59,16.56,16.58,20400.0
2010-01-07 13:20:00,16.58,16.6,16.58,16.59,31200.0,16.58,16.6,16.58,16.59,31200.0
2010-01-07 13:30:00,16.59,16.62,16.58,16.59,67500.0,16.59,16.62,16.58,16.59,67500.0
2010-01-07 13:40:00,16.6,16.64,16.6,16.63,57000.0,16.6,16.64,16.6,16.63,57000.0
2010-01-07 13:50:00,16.63,16.64,16.58,16.58,66600.0,16.63,16.64,16.58,16.58,66600.0
2010-01-07 14:00:00,16.59,16.59,16.57,16.59,43500.0,16.59,16.59,16.57,16.59,43500.0
2010-01-07 14:10:00,16.59,16.59,16.58,16.59,19500.0,16.59,16.59,16.58,16.59,19500.0
2010-01-07 14:20:00,16.59,16.61,16.59,16.6,45900.0,16.59,16.61,16.59,16.6,45900.0
2010-01-07 14:30:00,16.61,16.64,16.61,16.64,40800.0,16.61,16.64,16.61,16.64,40800.0
2010-01-07 14:40:00,16.64,16.66,16.62,16.66,52800.0,16.64,16.66,16.62,16.66,52800.0
2010-01-07 14:50:00,16.66,16.67,16.64,16.64,36600.0,16.66,16.67,16.64,16.64,36600.0
2010-01-07 15:00:00,16.64,16.65,16.62,16.63,65100.0,16.64,16.65,16.62,16.63,65100.0
2010-01-07 15:10:00,16.62,16.64,16.61,16.62,38700.0,16.62,16.64,16.61,16.62,38700.0
2010-01-07 15:20:00,16.62,16.64,16.6,16.61,65100.0,16.62,16.64,16.6,16.61,65100.0
2010-01-07 15:30:00,16.61,16.65,16.61,16.65,63000.0,16.61,16.65,16.61,16.65,63000.0
2010-01-07 15:40:00,16.64,16.66,16.64,16.65,184500.0,16.64,16.66,16.64,16.65,184500.0
2010-01-07 15:50:00,16.65,16.67,16.65,16.67,242400.0,16.65,16.67,16.65,16.67,242400.0
2010-01-08 09:30:00,16.55,16.55,16.47,16.47,31800.0,16.55,16.55,16.47,16.47,31800.0
2010-01-08 09:40:00,16.47,16.58,16.47,16.56,64500.0,16.47,16.58,16.47,16.56,64500.0
2010-01-08 09:50:00,16.55,16.6,16.5,16.6,53400.0,16.55,16.6,16.5,16.6,53400.0
2010-01-08 10:00:00,16.6,16.66,16.59,16.59,33300.0,16.6,16.66,16.59,16.59,33300.0
2010-01-08 10:10:00,16.59,16.6,16.55,16.55,18900.0,16.59,16.6,16.55,16.55,18900.0
2010-01-08 10:20:00,16.55,16.56,16.53,16.53,160200.0,16.55,16.56,16.53,16.53,160200.0
2010-01-08 10:30:00,16.54,16.54,16.47,16.47,80100.0,16.54,16.54,16.47,16.47,80100.0
2010-01-08 10:40:00,16.48,16.49,16.47,16.49,29100.0,16.48,16.49,16.47,16.49,29100.0
2010-01-08 10:50:00,16.49,16.51,16.49,16.5,76200.0,16.49,16.51,16.49,16.5,76200.0
2010-01-08 11:00:00,16.51,16.55,16.5,16.54,38400.0,16.51,16.55,16.5,16.54,38400.0
2010-01-08 11:10:00,16.54,16.55,16.54,16.54,19800.0,16.54,16.55,16.54,16.54,19800.0
2010-01-08 11:20:00,16.54,16.55,16.52,16.52,38400.0,16.54,16.55,16.52,16.52,38400.0
2010-01-08 11:30:00,16.52,16.52,16.49,16.49,27900.0,16.52,16.52,16.49,16.49,27900.0
2010-01-08 11:40:00,16.49,16.5,16.48,16.49,45000.0,16.49,16.5,16.48,16.49,45000.0
2010-01-08 11:50:00,16.49,16.49,16.44,16.45,120600.0,16.49,16.49,16.44,16.45,120600.0
2010-01-08 12:00:00,16.45,16.45,16.43,16.45,26100.0,16.45,16.45,16.43,16.45,26100.0
2010-01-08 12:10:00,16.46,16.46,16.43,16.43,29700.0,16.46,16.46,16.43,16.43,29700.0
2010-01-08 12:20:00,16.43,16.43,16.4,16.4,44100.0,16.43,16.43,16.4,16.4,44100.0
2010-01-08 12:30:00,16.4,16.44,16.4,16.43,10800.0,16.4,16.44,16.4,16.43,10800.0
2010-01-08 12:40:00,16.43,16.43,16.43,16.43,6000.0,16.43,16.43,16.43,16.43,6000.0
2010-01-08 12:50:00,16.43,16.47,16.43,16.47,52800.0,16.43,16.47,16.43,16.47,52800.0
2010-01-08 13:00:00,16.47,16.51,16.47,16.5,13500.0,16.47,16.51,16.47,16.5,13500.0
2010-01-08 13:10:00,16.5,16.51,16.5,16.5,32100.0,16.5,16.51,16.5,16.5,32100.0
2010-01-08 13:20:00,16.5,16.5,16.46,16.47,100800.0,16.5,16.5,16.46,16.47,100800.0
2010-01-08 13:30:00,16.47,16.48,16.46,16.47,46500.0,16.47,16.48,16.46,16.47,46500.0
2010-01-08 13:40:00,16.46,16.47,16.43,16.43,19800.0,16.46,16.47,16.43,16.43,19800.0
2010-01-08 13:50:00,16.43,16.43,16.42,16.43,17100.0,16.43,16.43,16.42,16.43,17100.0
2010-01-08 14:00:00,16.42,16.42,16.4,16.41,15000.0,16.42,16.42,16.4,16.41,15000.0
2010-01-08 14:10:00,16.41,16.42,16.41,16.42,10200.0,16.41,16.42,16.41,16.42,10200.0
2010-01-08 14:20:00,16.42,16.44,16.42,16.43,20400.0,16.42,16.44,16.42,16.43,20400.0
2010-01-08 14:30:00,16.44,16.44,16.42,16.43,30300.0,16.44,16.44,16.42,16.43,30300.0
2010-01-08 14:40:00,16.43,16.44,16.42,16.42,14100.0,16.43,16.44,16.42,16.42,14100.0
2010-01-08 14:50:00,16.42,16.45,16.42,16.45,16500.0,16.42,16.45,16.42,16.45,16500.0
2010-01-08 15:00:00,16.44,16.46,16.44,16.46,32700.0,16.44,16.46,16.44,16.46,32700.0
2010-01-08 15:10:00,16.46,16.46,16.43,16.44,42600.0,16.46,16.46,16.43,16.44,42600.0
2010-01-08 15:20:00,16.44,16.44,16.44,16.44,18000.0,16.44,16.44,16.44,16.44,18000.0
2010-01-08 15:30:00,16.44,16.44,16.4,16.43,65700.0,16.44,16.44,16.4,16.43,65700.0
2010-01-08 15:40:00,16.43,16.45,16.43,16.44,52500.0,16.43,16.45,16.43,16.44,52500.0
2010-01-08 15:50:00,16.44,16.45,16.43,16.44,112800.0,16.44,16.45,16.43,16.44,112800.0
2010-01-11 09:30:00,16.5,16.5,16.27,16.35,62700.0,16.5,16.5,16.27,16.35,62700.0
2010-01-11 09:40:00,16.33,16.44,16.3,16.43,45300.0,16.33,16.44,16.3,16.43,45300.0
2010-01-11 09:50:00,16.44,16.45,16.38,16.38,44400.0,16.44,16.45,16.38,16.38,44400.0
2010-01-11 10:00:00,16.39,16.44,16.38,16.39,103500.0,16.39,16.44,16.38,16.39,103500.0
2010-01-11 10:10:00,16.39,16.4,16.35,16.39,112500.0,16.39,16.4,16.35,16.39,112500.0
2010-01-11 10:20:00,16.39,16.42,16.38,16.41,39600.0,16.39,16.42,16.38,16.41,39600.0
2010-01-11 10:30:00,16.42,16.43,16.41,16.41,30900.0,16.42,16.43,16.41,16.41,30900.0
2010-01-11 10:40:00,16.42,16.49,16.42,16.49,29700.0,16.42,16.49,16.42,16.49,29700.0
2010-01-11 10:50:00,16.49,16.5,16.48,16.49,17100.0,16.49,16.5,16.48,16.49,17100.0
2010-01-11 11:00:00,16.49,16.49,16.46,16.47,29100.0,16.49,16.49,16.46,16.47,29100.0
2010-01-11 11:10:00,16.47,16.47,16.43,16.44,21000.0,16.47,16.47,16.43,16.44,21000.0
2010-01-11 11:20:00,16.44,16.44,16.42,16.44,17700.0,16.44,16.44,16.42,16.44,17700.0
2010-01-11 11:30:00,16.44,16.44,16.41,16.41,118200.0,16.44,16.44,16.41,16.41,118200.0
2010-01-11 11:40:00,16.41,16.41,16.37,16.37,47100.0,16.41,16.41,16.37,16.37,47100.0
2010-01-11 11:50:00,16.37,16.37,16.35,16.37,178500.0,16.37,16.37,16.35,16.37,178500.0
2010-01-11 12:00:00,16.37,16.37,16.35,16.37,55800.0,16.37,16.37,16.35,16.37,55800.0
2010-01-11 12:10:00,16.37,16.38,16.36,16.36,31800.0,16.37,16.38,16.36,16.36,31800.0
2010-01-11 12:20:00,16.36,16.36,16.34,16.34,28500.0,16.36,16.36,16.34,16.34,28500.0
2010-01-11 12:30:00,16.34,16.34,16.33,16.34,92700.0,16.34,16.34,16.33,16.34,92700.0
2010-01-11 12:40:00,16.34,16.36,16.34,16.36,32100.0,16.34,16.36,16.34,16.36,32100.0
2010-01-11 12:50:00,16.36,16.38,16.35,16.35,96300.0,16.36,16.38,16.35,16.35,96300.0
2010-01-11 13:00:00,16.35,16.35,16.33,16.35,26100.0,16.35,16.35,16.33,16.35,26100.0
2010-01-11 13:10:00,16.35,16.37,16.35,16.36,17100.0,16.35,16.37,16.35,16.36,17100.0
2010-01-11 13:20:00,16.37,16.37,16.33,16.35,18300.0,16.37,16.37,16.33,16.35,18300.0
2010-01-11 13:30:00,16.35,16.36,16.34,16.35,30600.0,16.35,16.36,16.34,16.35,30600.0
2010-01-11 13:40:00,16.35,16.35,16.33,16.33,64800.0,16.35,16.35,16.33,16.33,64800.0
2010-01-11 13:50:00,16.33,16.35,16.32,16.35,40800.0,16.33,16.35,16.32,16.35,40800.0
2010-01-11 14:00:00,16.35,16.35,16.33,16.33,25800.0,16.35,16.35,16.33,16.33,25800.0
2010-01-11 14:10:00,16.33,16.34,16.32,16.33,23400.0,16.33,16.34,16.32,16.33,23400.0
2010-01-11 14:20:00,16.33,16.34,16.32,16.32,65700.0,16.33,16.34,16.32,16.32,65700.0
2010-01-11 14:30:00,16.32,16.33,16.32,16.32,18000.0,16.32,16.33,16.32,16.32,18000.0
2010-01-11 14:40:00,16.32,16.34,16.32,16.33,37200.0,16.32,16.34,16.32,16.33,37200.0
2010-01-11 14:50:00,16.33,16.34,16.33,16.33,68400.0,16.33,16.34,16.33,16.33,68400.0
2010-01-11 15:00:00,16.33,16.34,16.32,16.33,145800.0,16.33,16.34,16.32,16.33,145800.0
2010-01-11 15:10:00,16.33,16.33,16.33,16.33,39900.0,16.33,16.33,16.33,16.33,39900.0
2010-01-11 15:20:00,16.33,16.33,16.32,16.33,39300.0,16.33,16.33,16.32,16.33,39300.0
2010-01-11 15:30:00,16.33,16.33,16.33,16.33,100200.0,16.33,16.33,16.33,16.33,100200.0
2010-01-11 15:40:00,16.33,16.34,16.33,16.34,79500.0,16.33,16.34,16.33,16.34,79500.0
2010-01-11 15:50:00,16.34,16.36,16.32,16.35,171000.0,16.34,16.36,16.32,16.35,171000.0
2010-01-12 09:30:00,16.31,16.34,16.27,16.33,48600.0,16.31,16.34,16.27,16.33,48600.0
2010-01-12 09:40:00,16.34,16.34,16.23,16.23,51300.0,16.34,16.34,16.23,16.23,51300.0
2010-01-12 09:50:00,16.23,16.37,16.23,16.37,66000.0,16.23,16.37,16.23,16.37,66000.0
2010-01-12 10:00:00,16.36,16.42,16.34,16.39,123000.0,16.36,16.42,16.34,16.39,123000.0
2010-01-12 10:10:00,16.4,16.46,16.37,16.44,33900.0,16.4,16.46,16.37,16.44,33900.0
2010-01-12 10:20:00,16.43,16.5,16.39,16.5,48600.0,16.43,16.5,16.39,16.5,48600.0
2010-01-12 10:30:00,16.5,16.59,16.5,16.57,56100.0,16.5,16.59,16.5,16.57,56100.0
2010-01-12 10:40:00,16.57,16.57,16.51,16.53,21300.0,16.57,16.57,16.51,16.53,21300.0
2010-01-12 10:50:00,16.53,16.58,16.53,16.57,95100.0,16.53,16.58,16.53,16.57,95100.0
2010-01-12 11:00:00,16.56,16.67,16.56,16.64,172200.0,16.56,16.67,16.56,16.64,172200.0
2010-01-12 11:10:00,16.63,16.63,16.55,16.56,36000.0,16.63,16.63,16.55,16.56,36000.0
2010-01-12 11:20:00,16.56,16.57,16.52,16.54,43200.0,16.56,16.57,16.52,16.54,43200.0
2010-01-12 11:30:00,16.54,16.57,16.53,16.57,44100.0,16.54,16.57,16.53,16.57,44100.0
2010-01-12 11:40:00,16.56,16.57,16.55,16.57,26400.0,16.56,16.57,16.55,16.57,26400.0
2010-01-12 11:50:00,16.56,16.6,16.56,16.58,67800.0,16.56,16.6,16.56,16.58,67800.0
2010-01-12 12:00:00,16.58,16.6,16.54,16.58,116700.0,16.58,16.6,16.54,16.58,116700.0
2010-01-12 12:10:00,16.57,16.61,16.57,16.61,51900.0,16.57,16.61,16.57,16.61,51900.0
2010-01-12 12:20:00,16.6,16.62,16.52,16.52,80400.0,16.6,16.62,16.52,16.52,80400.0
2010-01-12 12:30:00,16.52,16.55,16.5,16.52,66600.0,16.52,16.55,16.5,16.52,66600.0
2010-01-12 12:40:00,16.52,16.54,16.49,16.49,18900.0,16.52,16.54,16.49,16.49,18900.0
2010-01-12 12:50:00,16.49,16.5,16.48,16.49,18000.0,16.49,16.5,16.48,16.49,18000.0
2010-01-12 13:00:00,16.49,16.53,16.49,16.51,118500.0,16.49,16.53,16.49,16.51,118500.0
2010-01-12 13:10:00,16.5,16.51,16.45,16.46,21300.0,16.5,16.51,16.45,16.46,21300.0
2010-01-12 13:20:00,16.46,16.48,16.44,16.47,36300.0,16.46,16.48,16.44,16.47,36300.0
2010-01-12 13:30:00,16.47,16.51,16.47,16.49,13800.0,16.47,16.51,16.47,16.49,13800.0
2010-01-12 13:40:00,16.49,16.53,16.49,16.53,22200.0,16.49,16.53,16.49,16.53,22200.0
2010-01-12 13:50:00,16.53,16.58,16.53,16.58,18300.0,16.53,16.58,16.53,16.58,18300.0
2010-01-12 14:00:00,16.58,16.58,16.52,16.54,49500.0,16.58,16.58,16.52,16.54,49500.0
2010-01-12 14:10:00,16.54,16.56,16.52,16.56,149400.0,16.54,16.56,16.52,16.56,149400.0
2010-01-12 14:20:00,16.56,16.6,16.56,16.6,34500.0,16.56,16.6,16.56,16.6,34500.0
2010-01-12 14:30:00,16.6,16.63,16.6,16.62,50700.0,16.6,16.63,16.6,16.62,50700.0
2010-01-12 14:40:00,16.62,16.64,16.59,16.64,86400.0,16.62,16.64,16.59,16.64,86400.0
2010-01-12 14:50:00,16.64,16.65,16.58,16.62,123600.0,16.64,16.65,16.58,16.62,123600.0
2010-01-12 15:00:00,16.61,16.62,16.56,16.56,82500.0,16.61,16.62,16.56,16.56,82500.0
2010-01-12 15:10:00,16.56,16.58,16.54,16.57,109200.0,16.56,16.58,16.54,16.57,109200.0
2010-01-12 15:20:00,16.58,16.63,16.57,16.62,50700.0,16.58,16.63,16.57,16.62,50700.0
2010-01-12 15:30:00,16.61,16.61,16.54,16.56,97800.0,16.61,16.61,16.54,16.56,97800.0
2010-01-12 15:40:00,16.56,16.61,16.56,16.61,91800.0,16.56,16.61,16.56,16.61,91800.0
2010-01-12 15:50:00,16.61,16.61,16.55,16.55,339900.0,16.61,16.61,16.55,16.55,339900.0
2010-01-13 09:30:00,16.61,16.62,16.39,16.41,86400.0,16.61,16.62,16.39,16.41,86400.0
2010-01-13 09:40:00,16.39,16.51,16.39,16.43,334500.0,16.39,16.51,16.39,16.43,334500.0
2010-01-13 09:50:00,16.43,16.46,16.39,16.46,111000.0,16.43,16.46,16.39,16.46,111000.0
2010-01-13 10:00:00,16.46,16.51,16.46,16.49,107700.0,16.46,16.51,16.46,16.49,107700.0
2010-01-13 10:10:00,16.48,16.48,16.36,16.36,35700.0,16.48,16.48,16.36,16.36,35700.0
2010-01-13 10:20:00,16.38,16.43,16.35,16.43,31500.0,16.38,16.43,16.35,16.43,31500.0
2010-01-13 10:30:00,16.43,16.46,16.42,16.45,19200.0,16.43,16.46,16.42,16.45,19200.0
2010-01-13 10:40:00,16.45,16.45,16.4,16.4,26100.0,16.45,16.45,16.4,16.4,26100.0
2010-01-13 10:50:00,16.4,16.43,16.4,16.43,71400.0,16.4,16.43,16.4,16.43,71400.0
2010-01-13 11:00:00,16.43,16.43,16.4,16.41,40500.0,16.43,16.43,16.4,16.41,40500.0
2010-01-13 11:10:00,16.41,16.42,16.41,16.41,16200.0,16.41,16.42,16.41,16.41,16200.0
2010-01-13 11:20:00,16.4,16.43,16.39,16.41,47700.0,16.4,16.43,16.39,16.41,47700.0
2010-01-13 11:30:00,16.41,16.41,16.36,16.38,29400.0,16.41,16.41,16.36,16.38,29400.0
2010-01-13 11:40:00,16.39,16.41,16.38,16.4,12900.0,16.39,16.41,16.38,16.4,12900.0
2010-01-13 11:50:00,16.41,16.42,16.41,16.42,9000.0,16.41,16.42,16.41,16.42,9000.0
2010-01-13 12:00:00,16.42,16.43,16.41,16.43,27600.0,16.42,16.43,16.41,16.43,27600.0
2010-01-13 12:10:00,16.43,16.43,16.43,16.43,19800.0,16.43,16.43,16.43,16.43,19800.0
2010-01-13 12:20:00,16.43,16.45,16.43,16.44,24900.0,16.43,16.45,16.43,16.44,24900.0
2010-01-13 12:30:00,16.44,16.45,16.43,16.43,22200.0,16.44,16.45,16.43,16.43,22200.0
2010-01-13 12:40:00,16.43,16.43,16.42,16.42,10800.0,16.43,16.43,16.42,16.42,10800.0
2010-01-13 12:50:00,16.42,16.43,16.38,16.38,12300.0,16.42,16.43,16.38,16.38,12300.0
2010-01-13 13:00:00,16.38,16.43,16.38,16.43,14400.0,16.38,16.43,16.38,16.43,14400.0
2010-01-13 13:10:00,16.43,16.44,16.43,16.43,23100.0,16.43,16.44,16.43,16.43,23100.0
2010-01-13 13:20:00,16.43,16.45,16.43,16.43,33900.0,16.43,16.45,16.43,16.43,33900.0
2010-01-13 13:30:00,16.44,16.44,16.41,16.41,27900.0,16.44,16.44,16.41,16.41,27900.0
2010-01-13 13:40:00,16.41,16.41,16.4,16.4,10500.0,16.41,16.41,16.4,16.4,10500.0
2010-01-13 13:50:00,16.4,16.4,16.38,16.38,41100.0,16.4,16.4,16.38,16.38,41100.0
2010-01-13 14:00:00,16.39,16.43,16.39,16.42,20400.0,16.39,16.43,16.39,16.42,20400.0
2010-01-13 14:10:00,16.42,16.43,16.4,16.41,20100.0,16.42,16.43,16.4,16.41,20100.0
2010-01-13 14:20:00,16.41,16.44,16.4,16.43,37800.0,16.41,16.44,16.4,16.43,37800.0
2010-01-13 14:30:00,16.43,16.44,16.42,16.42,23100.0,16.43,16.44,16.42,16.42,23100.0
2010-01-13 14:40:00,16.42,16.43,16.41,16.42,29100.0,16.42,16.43,16.41,16.42,29100.0
2010-01-13 14:50:00,16.42,16.42,16.4,16.4,18900.0,16.42,16.42,16.4,16.4,18900.0
2010-01-13 15:00:00,16.4,16.42,16.4,16.42,24900.0,16.4,16.42,16.4,16.42,24900.0
2010-01-13 15:10:00,16.42,16.42,16.41,16.41,36600.0,16.42,16.42,16.41,16.41,36600.0
2010-01-13 15:20:00,16.41,16.41,16.4,16.4,59100.0,16.41,16.41,16.4,16.4,59100.0
2010-01-13 15:30:00,16.4,16.46,16.4,16.46,51000.0,16.4,16.46,16.4,16.46,51000.0
2010-01-13 15:40:00,16.46,16.46,16.44,16.45,66900.0,16.46,16.46,16.44,16.45,66900.0
2010-01-13 15:50:00,16.45,16.47,16.44,16.46,139800.0,16.45,16.47,16.44,16.46,139800.0
2010-01-14 09:30:00,16.45,16.45,16.36,16.43,22500.0,16.45,16.45,16.36,16.43,22500.0
2010-01-14 09:40:00,16.42,16.56,16.41,16.54,103800.0,16.42,16.56,16.41,16.54,103800.0
2010-01-14 09:50:00,16.54,16.54,16.49,16.49,40800.0,16.54,16.54,16.49,16.49,40800.0
2010-01-14 10:00:00,16.48,16.52,16.47,16.5,61500.0,16.48,16.52,16.47,16.5,61500.0
2010-01-14 10:10:00,16.49,16.49,16.47,16.48,37500.0,16.49,16.49,16.47,16.48,37500.0
2010-01-14 10:20:00,16.48,16.48,16.45,16.46,46500.0,16.48,16.48,16.45,16.46,46500.0
2010-01-14 10:30:00,16.46,16.47,16.45,16.46,39900.0,16.46,16.47,16.45,16.46,39900.0
2010-01-14 10:40:00,16.46,16.46,16.44,16.44,38700.0,16.46,16.46,16.44,16.44,38700.0
2010-01-14 10:50:00,16.45,16.47,16.43,16.43,47400.0,16.45,16.47,16.43,16.43,47400.0
2010-01-14 11:00:00,16.44,16.47,16.44,16.47,37200.0,16.44,16.47,16.44,16.47,37200.0
2010-01-14 11:10:00,16.47,16.49,16.46,16.47,41400.0,16.47,16.49,16.46,16.47,41400.0
2010-01-14 11:20:00,16.47,16.49,16.46,16.49,22200.0,16.47,16.49,16.46,16.49,22200.0
2010-01-14 11:30:00,16.49,16.49,16.47,16.48,21900.0,16.49,16.49,16.47,16.48,21900.0
2010-01-14 11:40:00,16.48,16.48,16.46,16.46,16500.0,16.48,16.48,16.46,16.46,16500.0
2010-01-14 11:50:00,16.46,16.46,16.43,16.43,15000.0,16.46,16.46,16.43,16.43,15000.0
2010-01-14 12:00:00,16.42,16.44,16.42,16.44,13800.0,16.42,16.44,16.42,16.44,13800.0
2010-01-14 12:10:00,16.44,16.45,16.43,16.44,21000.0,16.44,16.45,16.43,16.44,21000.0
2010-01-14 12:20:00,16.44,16.47,16.44,16.47,15300.0,16.44,16.47,16.44,16.47,15300.0
2010-01-14 12:30:00,16.47,16.47,16.43,16.45,45900.0,16.47,16.47,16.43,16.45,45900.0
2010-01-14 12:40:00,16.46,16.47,16.44,16.44,9900.0,16.46,16.47,16.44,16.44,9900.0
2010-01-14 12:50:00,16.44,16.45,16.42,16.42,9600.0,16.44,16.45,16.42,16.42,9600.0
2010-01-14 13:00:00,16.43,16.44,16.43,16.44,26700.0,16.43,16.44,16.43,16.44,26700.0
2010-01-14 13:10:00,16.45,16.45,16.44,16.44,11400.0,16.45,16.45,16.44,16.44,11400.0
2010-01-14 13:20:00,16.44,16.47,16.43,16.47,46200.0,16.44,16.47,16.43,16.47,46200.0
2010-01-14 13:30:00,16.47,16.48,16.46,16.47,18900.0,16.47,16.48,16.46,16.47,18900.0
2010-01-14 13:40:00,16.46,16.48,16.46,16.46,24000.0,16.46,16.48,16.46,16.46,24000.0
2010-01-14 13:50:00,16.46,16.47,16.45,16.45,36900.0,16.46,16.47,16.45,16.45,36900.0
2010-01-14 14:00:00,16.44,16.46,16.44,16.46,29100.0,16.44,16.46,16.44,16.46,29100.0
2010-01-14 14:10:00,16.46,16.46,16.44,16.45,17700.0,16.46,16.46,16.44,16.45,17700.0
2010-01-14 14:20:00,16.45,16.46,16.45,16.45,15600.0,16.45,16.46,16.45,16.45,15600.0
2010-01-14 14:30:00,16.45,16.46,16.45,16.45,15000.0,16.45,16.46,16.45,16.45,15000.0
2010-01-14 14:40:00,16.45,16.47,16.45,16.46,36000.0,16.45,16.47,16.45,16.46,36000.0
2010-01-14 14:50:00,16.46,16.48,16.45,16.47,21300.0,16.46,16.48,16.45,16.47,21300.0
2010-01-14 15:00:00,16.47,16.49,16.45,16.48,87900.0,16.47,16.49,16.45,16.48,87900.0
2010-01-14 15:10:00,16.48,16.49,16.46,16.47,31500.0,16.48,16.49,16.46,16.47,31500.0
2010-01-14 15:20:00,16.47,16.47,16.43,16.43,22800.0,16.47,16.47,16.43,16.43,22800.0
2010-01-14 15:30:00,16.43,16.44,16.42,16.42,36300.0,16.43,16.44,16.42,16.42,36300.0
2010-01-14 15:40:00,16.43,16.43,16.41,16.41,57300.0,16.43,16.43,16.41,16.41,57300.0
2010-01-14 15:50:00,16.42,16.42,16.4,16.42,84600.0,16.42,16.42,16.4,16.42,84600.0
2010-01-15 09:30:00,16.44,16.56,16.39,16.54,52200.0,16.44,16.56,16.39,16.54,52200.0
2010-01-15 09:40:00,16.53,16.55,16.46,16.46,54300.0,16.53,16.55,16.46,16.46,54300.0
2010-01-15 09:50:00,16.47,16.47,16.38,16.42,77100.0,16.47,16.47,16.38,16.42,77100.0
2010-01-15 10:00:00,16.42,16.42,16.34,16.37,101700.0,16.42,16.42,16.34,16.37,101700.0
2010-01-15 10:10:00,16.38,16.4,16.38,16.39,34500.0,16.38,16.4,16.38,16.39,34500.0
2010-01-15 10:20:00,16.38,16.4,16.38,16.4,40500.0,16.38,16.4,16.38,16.4,40500.0
2010-01-15 10:30:00,16.4,16.51,16.4,16.51,66300.0,16.4,16.51,16.4,16.51,66300.0
2010-01-15 10:40:00,16.52,16.52,16.47,16.51,42000.0,16.52,16.52,16.47,16.51,42000.0
2010-01-15 10:50:00,16.52,16.59,16.52,16.59,82800.0,16.52,16.59,16.52,16.59,82800.0
2010-01-15 11:00:00,16.6,16.61,16.59,16.59,45600.0,16.6,16.61,16.59,16.59,45600.0
2010-01-15 11:10:00,16.6,16.6,16.59,16.59,24900.0,16.6,16.6,16.59,16.59,24900.0
2010-01-15 11:20:00,16.6,16.6,16.59,16.6,24000.0,16.6,16.6,16.59,16.6,24000.0
2010-01-15 11:30:00,16.6,16.6,16.53,16.53,40200.0,16.6,16.6,16.53,16.53,40200.0
2010-01-15 11:40:00,16.53,16.53,16.51,16.53,34800.0,16.53,16.53,16.51,16.53,34800.0
2010-01-15 11:50:00,16.53,16.54,16.51,16.51,28500.0,16.53,16.54,16.51,16.51,28500.0
2010-01-15 12:00:00,16.51,16.51,16.49,16.5,35700.0,16.51,16.51,16.49,16.5,35700.0
2010-01-15 12:10:00,16.5,16.5,16.49,16.5,27300.0,16.5,16.5,16.49,16.5,27300.0
2010-01-15 12:20:00,16.5,16.52,16.49,16.5,38700.0,16.5,16.52,16.49,16.5,38700.0
2010-01-15 12:30:00,16.5,16.51,16.5,16.5,52200.0,16.5,16.51,16.5,16.5,52200.0
2010-01-15 12:40:00,16.5,16.51,16.5,16.5,59700.0,16.5,16.51,16.5,16.5,59700.0
2010-01-15 12:50:00,16.5,16.51,16.5,16.51,32700.0,16.5,16.51,16.5,16.51,32700.0
2010-01-15 13:00:00,16.51,16.52,16.5,16.51,12900.0,16.51,16.52,16.5,16.51,12900.0
2010-01-15 13:10:00,16.51,16.52,16.51,16.52,11100.0,16.51,16.52,16.51,16.52,11100.0
2010-01-15 13:20:00,16.52,16.54,16.51,16.53,40500.0,16.52,16.54,16.51,16.53,40500.0
2010-01-15 13:30:00,16.53,16.53,16.5,16.5,21000.0,16.53,16.53,16.5,16.5,21000.0
2010-01-15 13:40:00,16.5,16.5,16.49,16.5,19200.0,16.5,16.5,16.49,16.5,19200.0
2010-01-15 13:50:00,16.5,16.5,16.49,16.5,24000.0,16.5,16.5,16.49,16.5,24000.0
2010-01-15 14:00:00,16.5,16.53,16.49,16.53,43200.0,16.5,16.53,16.49,16.53,43200.0
2010-01-15 14:10:00,16.53,16.53,16.51,16.51,43200.0,16.53,16.53,16.51,16.51,43200.0
2010-01-15 14:20:00,16.51,16.51,16.48,16.48,30300.0,16.51,16.51,16.48,16.48,30300.0
2010-01-15 14:30:00,16.48,16.48,16.45,16.45,41400.0,16.48,16.48,16.45,16.45,41400.0
2010-01-15 14:40:00,16.45,16.46,16.45,16.46,17400.0,16.45,16.46,16.45,16.46,17400.0
2010-01-15 14:50:00,16.46,16.49,16.45,16.48,31500.0,16.46,16.49,16.45,16.48,31500.0
2010-01-15 15:00:00,16.48,16.49,16.47,16.47,43200.0,16.48,16.49,16.47,16.47,43200.0
2010-01-15 15:10:00,16.47,16.48,16.46,16.46,62100.0,16.47,16.48,16.46,16.46,62100.0
2010-01-15 15:20:00,16.46,16.48,16.45,16.48,30000.0,16.46,16.48,16.45,16.48,30000.0
2010-01-15 15:30:00,16.47,16.49,16.46,16.46,40200.0,16.47,16.49,16.46,16.46,40200.0
2010-01-15 15:40:00,16.46,16.47,16.46,16.47,41400.0,16.46,16.47,16.46,16.47,41400.0
2010-01-15 15:50:00,16.47,16.48,16.43,16.45,231900.0,16.47,16.48,16.43,16.45,231900.0
2010-01-19 09:30:00,16.48,16.67,16.44,16.57,72000.0,16.48,16.67,16.44,16.57,72000.0
2010-01-19 09:40:00,16.57,16.62,16.56,16.58,68700.0,16.57,16.62,16.56,16.58,68700.0
2010-01-19 09:50:00,16.58,16.58,16.52,16.53,45000.0,16.58,16.58,16.52,16.53,45000.0
2010-01-19 10:00:00,16.52,16.59,16.52,16.56,44400.0,16.52,16.59,16.52,16.56,44400.0
2010-01-19 10:10:00,16.56,16.57,16.53,16.56,20400.0,16.56,16.57,16.53,16.56,20400.0
2010-01-19 10:20:00,16.56,16.61,16.55,16.59,129900.0,16.56,16.61,16.55,16.59,129900.0
2010-01-19 10:30:00,16.6,16.6,16.55,16.57,45300.0,16.6,16.6,16.55,16.57,45300.0
2010-01-19 10:40:00,16.57,16.61,16.56,16.57,57300.0,16.57,16.61,16.56,16.57,57300.0
2010-01-19 10:50:00,16.56,16.6,16.56,16.6,38700.0,16.56,16.6,16.56,16.6,38700.0
2010-01-19 11:00:00,16.6,16.62,16.57,16.57,29400.0,16.6,16.62,16.57,16.57,29400.0
2010-01-19 11:10:00,16.58,16.64,16.58,16.64,33900.0,16.58,16.64,16.58,16.64,33900.0
2010-01-19 11:20:00,16.64,16.64,16.63,16.63,26400.0,16.64,16.64,16.63,16.63,26400.0
2010-01-19 11:30:00,16.63,16.67,16.63,16.63,30000.0,16.63,16.67,16.63,16.63,30000.0
2010-01-19 11:40:00,16.64,16.64,16.59,16.6,27600.0,16.64,16.64,16.59,16.6,27600.0
2010-01-19 11:50:00,16.6,16.64,16.6,16.64,26400.0,16.6,16.64,16.6,16.64,26400.0
2010-01-19 12:00:00,16.64,16.67,16.64,16.66,26700.0,16.64,16.67,16.64,16.66,26700.0
2010-01-19 12:10:00,16.66,16.67,16.65,16.67,39000.0,16.66,16.67,16.65,16.67,39000.0
2010-01-19 12:20:00,16.67,16.67,16.65,16.66,42300.0,16.67,16.67,16.65,16.66,42300.0
2010-01-19 12:30:00,16.66,16.67,16.65,16.66,32100.0,16.66,16.67,16.65,16.66,32100.0
2010-01-19 12:40:00,16.66,16.67,16.66,16.67,87600.0,16.66,16.67,16.66,16.67,87600.0
2010-01-19 12:50:00,16.67,16.67,16.61,16.61,129600.0,16.67,16.67,16.61,16.61,129600.0
2010-01-19 13:00:00,16.61,16.62,16.58,16.59,47100.0,16.61,16.62,16.58,16.59,47100.0
2010-01-19 13:10:00,16.59,16.59,16.56,16.57,66000.0,16.59,16.59,16.56,16.57,66000.0
2010-01-19 13:20:00,16.57,16.59,16.55,16.55,39000.0,16.57,16.59,16.55,16.55,39000.0
2010-01-19 13:30:00,16.56,16.57,16.53,16.53,42600.0,16.56,16.57,16.53,16.53,42600.0
2010-01-19 13:40:00,16.54,16.54,16.53,16.53,55500.0,16.54,16.54,16.53,16.53,55500.0
2010-01-19 13:50:00,16.54,16.56,16.53,16.54,46500.0,16.54,16.56,16.53,16.54,46500.0
2010-01-19 14:00:00,16.55,16.55,16.52,16.53,34200.0,16.55,16.55,16.52,16.53,34200.0
2010-01-19 14:10:00,16.53,16.56,16.52,16.56,41400.0,16.53,16.56,16.52,16.56,41400.0
2010-01-19 14:20:00,16.55,16.58,16.55,16.56,57600.0,16.55,16.58,16.55,16.56,57600.0
2010-01-19 14:30:00,16.56,16.59,16.56,16.59,18600.0,16.56,16.59,16.56,16.59,18600.0
2010-01-19 14:40:00,16.59,16.61,16.58,16.6,26400.0,16.59,16.61,16.58,16.6,26400.0
2010-01-19 14:50:00,16.6,16.6,16.56,16.56,70500.0,16.6,16.6,16.56,16.56,70500.0
2010-01-19 15:00:00,16.56,16.56,16.52,16.53,70500.0,16.56,16.56,16.52,16.53,70500.0
2010-01-19 15:10:00,16.52,16.54,16.52,16.53,51900.0,16.52,16.54,16.52,16.53,51900.0
2010-01-19 15:20:00,16.53,16.54,16.52,16.53,83400.0,16.53,16.54,16.52,16.53,83400.0
2010-01-19 15:30:00,16.53,16.54,16.52,16.54,45600.0,16.53,16.54,16.52,16.54,45600.0
2010-01-19 15:40:00,16.54,16.55,16.53,16.54,78600.0,16.54,16.55,16.53,16.54,78600.0
2010-01-19 15:50:00,16.54,16.55,16.51,16.55,263400.0,16.54,16.55,16.51,16.55,263400.0
2010-01-20 09:30:00,16.52,16.53,16.36,16.43,95400.0,16.52,16.53,16.36,16.43,95400.0
2010-01-20 09:40:00,16.42,16.47,16.41,16.47,39600.0,16.42,16.47,16.41,16.47,39600.0
2010-01-20 09:50:00,16.46,16.5,16.45,16.49,40500.0,16.46,16.5,16.45,16.49,40500.0
2010-01-20 10:00:00,16.48,16.5,16.38,16.38,28500.0,16.48,16.5,16.38,16.38,28500.0
2010-01-20 10:10:00,16.39,16.41,16.37,16.38,18000.0,16.39,16.41,16.37,16.38,18000.0
2010-01-20 10:20:00,16.38,16.45,16.36,16.43,42000.0,16.38,16.45,16.36,16.43,42000.0
2010-01-20 10:30:00,16.43,16.48,16.41,16.48,55200.0,16.43,16.48,16.41,16.48,55200.0
2010-01-20 10:40:00,16.48,16.49,16.46,16.49,39600.0,16.48,16.49,16.46,16.49,39600.0
2010-01-20 10:50:00,16.49,16.5,16.46,16.47,57000.0,16.49,16.5,16.46,16.47,57000.0
2010-01-20 11:00:00,16.46,16.47,16.38,16.44,92700.0,16.46,16.47,16.38,16.44,92700.0
2010-01-20 11:10:00,16.44,16.45,16.42,16.44,37200.0,16.44,16.45,16.42,16.44,37200.0
2010-01-20 11:20:00,16.44,16.45,16.43,16.45,34800.0,16.44,16.45,16.43,16.45,34800.0
2010-01-20 11:30:00,16.45,16.51,16.45,16.51,38400.0,16.45,16.51,16.45,16.51,38400.0
2010-01-20 11:40:00,16.51,16.51,16.46,16.5,43500.0,16.51,16.51,16.46,16.5,43500.0
2010-01-20 11:50:00,16.5,16.51,16.5,16.51,12600.0,16.5,16.51,16.5,16.51,12600.0
2010-01-20 12:00:00,16.51,16.52,16.48,16.5,26400.0,16.51,16.52,16.48,16.5,26400.0
2010-01-20 12:10:00,16.5,16.5,16.46,16.46,40200.0,16.5,16.5,16.46,16.46,40200.0
2010-01-20 12:20:00,16.46,16.47,16.46,16.46,21000.0,16.46,16.47,16.46,16.46,21000.0
2010-01-20 12:30:00,16.46,16.47,16.46,16.46,14400.0,16.46,16.47,16.46,16.46,14400.0
2010-01-20 12:40:00,16.46,16.47,16.46,16.46,17400.0,16.46,16.47,16.46,16.46,17400.0
2010-01-20 12:50:00,16.47,16.47,16.46,16.46,34800.0,16.47,16.47,16.46,16.46,34800.0
2010-01-20 13:00:00,16.47,16.47,16.45,16.47,31800.0,16.47,16.47,16.45,16.47,31800.0
2010-01-20 13:10:00,16.47,16.47,16.42,16.43,36300.0,16.47,16.47,16.42,16.43,36300.0
2010-01-20 13:20:00,16.43,16.47,16.43,16.46,26700.0,16.43,16.47,16.43,16.46,26700.0
2010-01-20 13:30:00,16.47,16.47,16.46,16.46,35400.0,16.47,16.47,16.46,16.46,35400.0
2010-01-20 13:40:00,16.46,16.46,16.44,16.45,29700.0,16.46,16.46,16.44,16.45,29700.0
2010-01-20 13:50:00,16.45,16.46,16.45,16.45,32100.0,16.45,16.46,16.45,16.45,32100.0
2010-01-20 14:00:00,16.45,16.46,16.44,16.44,48000.0,16.45,16.46,16.44,16.44,48000.0
2010-01-20 14:10:00,16.45,16.45,16.43,16.44,41700.0,16.45,16.45,16.43,16.44,41700.0
2010-01-20 14:20:00,16.45,16.47,16.45,16.45,38400.0,16.45,16.47,16.45,16.45,38400.0
2010-01-20 14:30:00,16.45,16.47,16.45,16.47,26400.0,16.45,16.47,16.45,16.47,26400.0
2010-01-20 14:40:00,16.47,16.47,16.45,16.46,42000.0,16.47,16.47,16.45,16.46,42000.0
2010-01-20 14:50:00,16.46,16.47,16.45,16.47,31500.0,16.46,16.47,16.45,16.47,31500.0
2010-01-20 15:00:00,16.47,16.47,16.43,16.43,41400.0,16.47,16.47,16.43,16.43,41400.0
2010-01-20 15:10:00,16.43,16.45,16.42,16.43,42000.0,16.43,16.45,16.42,16.43,42000.0
2010-01-20 15:20:00,16.43,16.47,16.42,16.47,34500.0,16.43,16.47,16.42,16.47,34500.0
2010-01-20 15:30:00,16.47,16.47,16.44,16.44,55500.0,16.47,16.47,16.44,16.44,55500.0
2010-01-20 15:40:00,16.44,16.47,16.43,16.46,63900.0,16.44,16.47,16.43,16.46,63900.0
2010-01-20 15:50:00,16.46,16.46,16.42,16.44,129000.0,16.46,16.46,16.42,16.44,129000.0
2010-01-21 09:30:00,16.45,16.62,16.42,16.45,124800.0,16.45,16.62,16.42,16.45,124800.0
2010-01-21 09:40:00,16.43,16.5,16.42,16.5,52500.0,16.43,16.5,16.42,16.5,52500.0
2010-01-21 09:50:00,16.5,16.55,16.49,16.55,118200.0,16.5,16.55,16.49,16.55,118200.0
2010-01-21 10:00:00,16.54,16.63,16.52,16.59,162900.0,16.54,16.63,16.52,16.59,162900.0
2010-01-21 10:10:00,16.59,16.59,16.56,16.58,72000.0,16.59,16.59,16.56,16.58,72000.0
2010-01-21 10:20:00,16.58,16.59,16.47,16.47,78000.0,16.58,16.59,16.47,16.47,78000.0
2010-01-21 10:30:00,16.47,16.5,16.47,16.5,50700.0,16.47,16.5,16.47,16.5,50700.0
2010-01-21 10:40:00,16.5,16.57,16.5,16.57,53700.0,16.5,16.57,16.5,16.57,53700.0
2010-01-21 10:50:00,16.57,16.57,16.54,16.54,45600.0,16.57,16.57,16.54,16.54,45600.0
2010-01-21 11:00:00,16.54,16.57,16.48,16.48,62700.0,16.54,16.57,16.48,16.48,62700.0
2010-01-21 11:10:00,16.48,16.51,16.48,16.49,48600.0,16.48,16.51,16.48,16.49,48600.0
2010-01-21 11:20:00,16.49,16.56,16.49,16.56,55800.0,16.49,16.56,16.49,16.56,55800.0
2010-01-21 11:30:00,16.56,16.56,16.53,16.53,50700.0,16.56,16.56,16.53,16.53,50700.0
2010-01-21 11:40:00,16.53,16.55,16.45,16.53,51600.0,16.53,16.55,16.45,16.53,51600.0
2010-01-21 11:50:00,16.53,16.53,16.5,16.5,43500.0,16.53,16.53,16.5,16.5,43500.0
2010-01-21 12:00:00,16.5,16.53,16.5,16.53,35700.0,16.5,16.53,16.5,16.53,35700.0
2010-01-21 12:10:00,16.53,16.53,16.5,16.51,26100.0,16.53,16.53,16.5,16.51,26100.0
2010-01-21 12:20:00,16.52,16.52,16.44,16.45,36900.0,16.52,16.52,16.44,16.45,36900.0
2010-01-21 12:30:00,16.45,16.53,16.45,16.52,37800.0,16.45,16.53,16.45,16.52,37800.0
2010-01-21 12:40:00,16.52,16.52,16.47,16.48,30000.0,16.52,16.52,16.47,16.48,30000.0
2010-01-21 12:50:00,16.48,16.52,16.46,16.51,35400.0,16.48,16.52,16.46,16.51,35400.0
2010-01-21 13:00:00,16.51,16.53,16.48,16.49,28200.0,16.51,16.53,16.48,16.49,28200.0
2010-01-21 13:10:00,16.49,16.52,16.46,16.46,62700.0,16.49,16.52,16.46,16.46,62700.0
2010-01-21 13:20:00,16.46,16.47,16.46,16.46,27300.0,16.46,16.47,16.46,16.46,27300.0
2010-01-21 13:30:00,16.46,16.49,16.46,16.49,27000.0,16.46,16.49,16.46,16.49,27000.0
2010-01-21 13:40:00,16.49,16.51,16.47,16.5,27300.0,16.49,16.51,16.47,16.5,27300.0
2010-01-21 13:50:00,16.5,16.53,16.49,16.52,20100.0,16.5,16.53,16.49,16.52,20100.0
2010-01-21 14:00:00,16.52,16.53,16.49,16.5,28800.0,16.52,16.53,16.49,16.5,28800.0
2010-01-21 14:10:00,16.5,16.5,16.47,16.49,32400.0,16.5,16.5,16.47,16.49,32400.0
2010-01-21 14:20:00,16.49,16.55,16.48,16.53,47100.0,16.49,16.55,16.48,16.53,47100.0
2010-01-21 14:30:00,16.53,16.53,16.48,16.51,25800.0,16.53,16.53,16.48,16.51,25800.0
2010-01-21 14:40:00,16.51,16.52,16.47,16.5,32400.0,16.51,16.52,16.47,16.5,32400.0
2010-01-21 14:50:00,16.5,16.53,16.49,16.52,37200.0,16.5,16.53,16.49,16.52,37200.0
2010-01-21 15:00:00,16.51,16.52,16.46,16.48,53100.0,16.51,16.52,16.46,16.48,53100.0
2010-01-21 15:10:00,16.49,16.5,16.47,16.5,60600.0,16.49,16.5,16.47,16.5,60600.0
2010-01-21 15:20:00,16.5,16.5,16.48,16.5,71700.0,16.5,16.5,16.48,16.5,71700.0
2010-01-21 15:30:00,16.5,16.5,16.44,16.44,102600.0,16.5,16.5,16.44,16.44,102600.0
2010-01-21 15:40:00,16.44,16.49,16.44,16.49,88200.0,16.44,16.49,16.44,16.49,88200.0
2010-01-21 15:50:00,16.49,16.49,16.41,16.43,272100.0,16.49,16.49,16.41,16.43,272100.0
2010-01-22 09:30:00,16.49,16.49,16.32,16.42,108900.0,16.49,16.49,16.32,16.42,108900.0
2010-01-22 09:40:00,16.43,16.43,16.36,16.37,62400.0,16.43,16.43,16.36,16.37,62400.0
2010-01-22 09:50:00,16.37,16.4,16.34,16.34,71400.0,16.37,16.4,16.34,16.34,71400.0
2010-01-22 10:00:00,16.35,16.37,16.3,16.31,105000.0,16.35,16.37,16.3,16.31,105000.0
2010-01-22 10:10:00,16.31,16.35,16.28,16.28,90600.0,16.31,16.35,16.28,16.28,90600.0
2010-01-22 10:20:00,16.28,16.35,16.23,16.33,101700.0,16.28,16.35,16.23,16.33,101700.0
2010-01-22 10:30:00,16.33,16.35,16.28,16.3,46200.0,16.33,16.35,16.28,16.3,46200.0
2010-01-22 10:40:00,16.29,16.37,16.28,16.28,47700.0,16.29,16.37,16.28,16.28,47700.0
2010-01-22 10:50:00,16.28,16.33,16.25,16.32,39300.0,16.28,16.33,16.25,16.32,39300.0
2010-01-22 11:00:00,16.32,16.33,16.29,16.3,49800.0,16.32,16.33,16.29,16.3,49800.0
2010-01-22 11:10:00,16.29,16.33,16.26,16.33,85500.0,16.29,16.33,16.26,16.33,85500.0
2010-01-22 11:20:00,16.33,16.35,16.32,16.35,184800.0,16.33,16.35,16.32,16.35,184800.0
2010-01-22 11:30:00,16.34,16.39,16.33,16.33,115800.0,16.34,16.39,16.33,16.33,115800.0
2010-01-22 11:40:00,16.33,16.35,16.32,16.32,68100.0,16.33,16.35,16.32,16.32,68100.0
2010-01-22 11:50:00,16.32,16.32,16.3,16.31,33600.0,16.32,16.32,16.3,16.31,33600.0
2010-01-22 12:00:00,16.31,16.31,16.27,16.3,37500.0,16.31,16.31,16.27,16.3,37500.0
2010-01-22 12:10:00,16.3,16.32,16.28,16.31,41400.0,16.3,16.32,16.28,16.31,41400.0
2010-01-22 12:20:00,16.32,16.34,16.3,16.3,39900.0,16.32,16.34,16.3,16.3,39900.0
2010-01-22 12:30:00,16.3,16.3,16.28,16.28,27600.0,16.3,16.3,16.28,16.28,27600.0
2010-01-22 12:40:00,16.28,16.3,16.28,16.3,80100.0,16.28,16.3,16.28,16.3,80100.0
2010-01-22 12:50:00,16.3,16.31,16.29,16.3,18900.0,16.3,16.31,16.29,16.3,18900.0
2010-01-22 13:00:00,16.3,16.3,16.25,16.27,35100.0,16.3,16.3,16.25,16.27,35100.0
2010-01-22 13:10:00,16.27,16.28,16.26,16.27,31200.0,16.27,16.28,16.26,16.27,31200.0
2010-01-22 13:20:00,16.27,16.3,16.27,16.27,71100.0,16.27,16.3,16.27,16.27,71100.0
2010-01-22 13:30:00,16.27,16.29,16.23,16.23,49500.0,16.27,16.29,16.23,16.23,49500.0
2010-01-22 13:40:00,16.24,16.25,16.18,16.18,119100.0,16.24,16.25,16.18,16.18,119100.0
2010-01-22 13:50:00,16.18,16.22,16.18,16.2,20400.0,16.18,16.22,16.18,16.2,20400.0
2010-01-22 14:00:00,16.2,16.22,16.19,16.2,33000.0,16.2,16.22,16.19,16.2,33000.0
2010-01-22 14:10:00,16.2,16.22,16.18,16.21,65700.0,16.2,16.22,16.18,16.21,65700.0
2010-01-22 14:20:00,16.22,16.22,16.19,16.19,42300.0,16.22,16.22,16.19,16.19,42300.0
2010-01-22 14:30:00,16.19,16.21,16.18,16.19,54000.0,16.19,16.21,16.18,16.19,54000.0
2010-01-22 14:40:00,16.2,16.2,16.17,16.18,69300.0,16.2,16.2,16.17,16.18,69300.0
2010-01-22 14:50:00,16.18,16.2,16.17,16.19,61800.0,16.18,16.2,16.17,16.19,61800.0
2010-01-22 15:00:00,16.19,16.21,16.18,16.18,92100.0,16.19,16.21,16.18,16.18,92100.0
2010-01-22 15:10:00,16.18,16.18,16.09,16.09,119100.0,16.18,16.18,16.09,16.09,119100.0
2010-01-22 15:20:00,16.09,16.13,16.07,16.13,78900.0,16.09,16.13,16.07,16.13,78900.0
2010-01-22 15:30:00,16.13,16.13,16.08,16.09,121800.0,16.13,16.13,16.08,16.09,121800.0
2010-01-22 15:40:00,16.09,16.1,16.03,16.04,125400.0,16.09,16.1,16.03,16.04,125400.0
2010-01-22 15:50:00,16.04,16.09,16.04,16.08,201900.0,16.04,16.09,16.04,16.08,201900.0
2010-01-25 09:30:00,16.11,16.12,16.0,16.09,168000.0,16.11,16.12,16.0,16.09,168000.0
2010-01-25 09:40:00,16.09,16.14,16.08,16.12,198600.0,16.09,16.14,16.08,16.12,198600.0
2010-01-25 09:50:00,16.12,16.15,16.12,16.14,67800.0,16.12,16.15,16.12,16.14,67800.0
2010-01-25 10:00:00,16.14,16.16,16.12,16.16,152700.0,16.14,16.16,16.12,16.16,152700.0
2010-01-25 10:10:00,16.16,16.2,16.14,16.17,114000.0,16.16,16.2,16.14,16.17,114000.0
2010-01-25 10:20:00,16.17,16.23,16.16,16.17,58500.0,16.17,16.23,16.16,16.17,58500.0
2010-01-25 10:30:00,16.17,16.2,16.15,16.18,77100.0,16.17,16.2,16.15,16.18,77100.0
2010-01-25 10:40:00,16.2,16.2,16.16,16.17,44100.0,16.2,16.2,16.16,16.17,44100.0
2010-01-25 10:50:00,16.17,16.19,16.15,16.15,52200.0,16.17,16.19,16.15,16.15,52200.0
2010-01-25 11:00:00,16.15,16.19,16.12,16.19,73800.0,16.15,16.19,16.12,16.19,73800.0
2010-01-25 11:10:00,16.18,16.2,16.18,16.2,58500.0,16.18,16.2,16.18,16.2,58500.0
2010-01-25 11:20:00,16.2,16.25,16.18,16.24,228000.0,16.2,16.25,16.18,16.24,228000.0
2010-01-25 11:30:00,16.24,16.25,16.22,16.25,49500.0,16.24,16.25,16.22,16.25,49500.0
2010-01-25 11:40:00,16.26,16.3,16.23,16.3,63600.0,16.26,16.3,16.23,16.3,63600.0
2010-01-25 11:50:00,16.3,16.35,16.3,16.32,69600.0,16.3,16.35,16.3,16.32,69600.0
2010-01-25 12:00:00,16.32,16.35,16.3,16.3,86400.0,16.32,16.35,16.3,16.3,86400.0
2010-01-25 12:10:00,16.3,16.34,16.29,16.34,68700.0,16.3,16.34,16.29,16.34,68700.0
2010-01-25 12:20:00,16.34,16.35,16.31,16.32,60300.0,16.34,16.35,16.31,16.32,60300.0
2010-01-25 12:30:00,16.33,16.33,16.32,16.33,31200.0,16.33,16.33,16.32,16.33,31200.0
2010-01-25 12:40:00,16.33,16.33,16.33,16.33,76800.0,16.33,16.33,16.33,16.33,76800.0
2010-01-25 12:50:00,16.33,16.33,16.32,16.33,33600.0,16.33,16.33,16.32,16.33,33600.0
2010-01-25 13:00:00,16.33,16.33,16.32,16.33,118800.0,16.33,16.33,16.32,16.33,118800.0
2010-01-25 13:10:00,16.33,16.34,16.33,16.34,33000.0,16.33,16.34,16.33,16.34,33000.0
2010-01-25 13:20:00,16.34,16.34,16.29,16.29,53100.0,16.34,16.34,16.29,16.29,53100.0
2010-01-25 13:30:00,16.29,16.32,16.29,16.32,93600.0,16.29,16.32,16.29,16.32,93600.0
2010-01-25 13:40:00,16.32,16.35,16.32,16.35,27000.0,16.32,16.35,16.32,16.35,27000.0
2010-01-25 13:50:00,16.35,16.35,16.33,16.34,51000.0,16.35,16.35,16.33,16.34,51000.0
2010-01-25 14:00:00,16.34,16.34,16.33,16.34,37200.0,16.34,16.34,16.33,16.34,37200.0
2010-01-25 14:10:00,16.34,16.34,16.32,16.33,63000.0,16.34,16.34,16.32,16.33,63000.0
2010-01-25 14:20:00,16.33,16.34,16.33,16.33,12900.0,16.33,16.34,16.33,16.33,12900.0
2010-01-25 14:30:00,16.34,16.34,16.33,16.34,63000.0,16.34,16.34,16.33,16.34,63000.0
2010-01-25 14:40:00,16.34,16.35,16.33,16.33,36900.0,16.34,16.35,16.33,16.33,36900.0
2010-01-25 14:50:00,16.33,16.34,16.32,16.34,60900.0,16.33,16.34,16.32,16.34,60900.0
2010-01-25 15:00:00,16.35,16.35,16.33,16.33,84600.0,16.35,16.35,16.33,16.33,84600.0
2010-01-25 15:10:00,16.34,16.34,16.3,16.3,158400.0,16.34,16.34,16.3,16.3,158400.0
2010-01-25 15:20:00,16.3,16.34,16.3,16.34,64800.0,16.3,16.34,16.3,16.34,64800.0
2010-01-25 15:30:00,16.34,16.34,16.32,16.33,115200.0,16.34,16.34,16.32,16.33,115200.0
2010-01-25 15:40:00,16.33,16.33,16.25,16.26,213900.0,16.33,16.33,16.25,16.26,213900.0
2010-01-25 15:50:00,16.26,16.28,16.24,16.27,212700.0,16.26,16.28,16.24,16.27,212700.0
2010-01-26 09:30:00,16.25,16.29,16.0,16.28,79800.0,16.25,16.29,16.0,16.28,79800.0
2010-01-26 09:40:00,16.28,16.32,16.22,16.25,50100.0,16.28,16.32,16.22,16.25,50100.0
2010-01-26 09:50:00,16.24,16.29,16.22,16.28,45900.0,16.24,16.29,16.22,16.28,45900.0
2010-01-26 10:00:00,16.31,16.39,16.3,16.34,75600.0,16.31,16.39,16.3,16.34,75600.0
2010-01-26 10:10:00,16.34,16.4,16.32,16.32,33900.0,16.34,16.4,16.32,16.32,33900.0
2010-01-26 10:20:00,16.33,16.43,16.32,16.42,237600.0,16.33,16.43,16.32,16.42,237600.0
2010-01-26 10:30:00,16.41,16.43,16.39,16.42,37800.0,16.41,16.43,16.39,16.42,37800.0
2010-01-26 10:40:00,16.42,16.46,16.4,16.45,71700.0,16.42,16.46,16.4,16.45,71700.0
2010-01-26 10:50:00,16.44,16.46,16.4,16.43,23400.0,16.44,16.46,16.4,16.43,23400.0
2010-01-26 11:00:00,16.43,16.44,16.4,16.41,27900.0,16.43,16.44,16.4,16.41,27900.0
2010-01-26 11:10:00,16.41,16.42,16.39,16.39,166200.0,16.41,16.42,16.39,16.39,166200.0
2010-01-26 11:20:00,16.39,16.41,16.39,16.41,8100.0,16.39,16.41,16.39,16.41,8100.0
2010-01-26 11:30:00,16.41,16.48,16.41,16.47,21900.0,16.41,16.48,16.41,16.47,21900.0
2010-01-26 11:40:00,16.47,16.47,16.43,16.44,15300.0,16.47,16.47,16.43,16.44,15300.0
2010-01-26 11:50:00,16.43,16.44,16.36,16.36,21600.0,16.43,16.44,16.36,16.36,21600.0
2010-01-26 12:00:00,16.35,16.36,16.35,16.35,15000.0,16.35,16.36,16.35,16.35,15000.0
2010-01-26 12:10:00,16.35,16.38,16.35,16.37,15600.0,16.35,16.38,16.35,16.37,15600.0
2010-01-26 12:20:00,16.37,16.38,16.34,16.38,99000.0,16.37,16.38,16.34,16.38,99000.0
2010-01-26 12:30:00,16.38,16.38,16.34,16.35,22200.0,16.38,16.38,16.34,16.35,22200.0
2010-01-26 12:40:00,16.35,16.38,16.34,16.38,18900.0,16.35,16.38,16.34,16.38,18900.0
2010-01-26 12:50:00,16.38,16.41,16.38,16.4,9600.0,16.38,16.41,16.38,16.4,9600.0
2010-01-26 13:00:00,16.4,16.41,16.35,16.35,19500.0,16.4,16.41,16.35,16.35,19500.0
2010-01-26 13:10:00,16.35,16.35,16.33,16.33,24600.0,16.35,16.35,16.33,16.33,24600.0
2010-01-26 13:20:00,16.34,16.35,16.32,16.33,20700.0,16.34,16.35,16.32,16.33,20700.0
2010-01-26 13:30:00,16.33,16.35,16.33,16.34,15900.0,16.33,16.35,16.33,16.34,15900.0
2010-01-26 13:40:00,16.35,16.35,16.34,16.35,12900.0,16.35,16.35,16.34,16.35,12900.0
2010-01-26 13:50:00,16.35,16.35,16.33,16.33,14100.0,16.35,16.35,16.33,16.33,14100.0
2010-01-26 14:00:00,16.34,16.34,16.33,16.33,24000.0,16.34,16.34,16.33,16.33,24000.0
2010-01-26 14:10:00,16.33,16.35,16.33,16.34,49800.0,16.33,16.35,16.33,16.34,49800.0
2010-01-26 14:20:00,16.33,16.43,16.33,16.41,266400.0,16.33,16.43,16.33,16.41,266400.0
2010-01-26 14:30:00,16.41,16.43,16.35,16.36,60900.0,16.41,16.43,16.35,16.36,60900.0
2010-01-26 14:40:00,16.35,16.43,16.34,16.43,67500.0,16.35,16.43,16.34,16.43,67500.0
2010-01-26 14:50:00,16.43,16.43,16.4,16.41,25800.0,16.43,16.43,16.4,16.41,25800.0
2010-01-26 15:00:00,16.41,16.43,16.39,16.39,30000.0,16.41,16.43,16.39,16.39,30000.0
2010-01-26 15:10:00,16.39,16.41,16.38,16.39,33000.0,16.39,16.41,16.38,16.39,33000.0
2010-01-26 15:20:00,16.39,16.4,16.38,16.39,41700.0,16.39,16.4,16.38,16.39,41700.0
2010-01-26 15:30:00,16.39,16.41,16.38,16.4,38100.0,16.39,16.41,16.38,16.4,38100.0
2010-01-26 15:40:00,16.41,16.41,16.37,16.38,97800.0,16.41,16.41,16.37,16.38,97800.0
2010-01-26 15:50:00,16.38,16.4,16.36,16.36,155100.0,16.38,16.4,16.36,16.36,155100.0
2010-01-27 09:30:00,16.44,16.44,16.25,16.36,50100.0,16.44,16.44,16.25,16.36,50100.0
2010-01-27 09:40:00,16.34,16.38,16.31,16.33,20400.0,16.34,16.38,16.31,16.33,20400.0
2010-01-27 09:50:00,16.32,16.34,16.26,16.34,35400.0,16.32,16.34,16.26,16.34,35400.0
2010-01-27 10:00:00,16.34,16.37,16.3,16.35,75300.0,16.34,16.37,16.3,16.35,75300.0
2010-01-27 10:10:00,16.33,16.36,16.32,16.32,25800.0,16.33,16.36,16.32,16.32,25800.0
2010-01-27 10:20:00,16.35,16.39,16.34,16.38,14100.0,16.35,16.39,16.34,16.38,14100.0
2010-01-27 10:30:00,16.38,16.41,16.34,16.36,32700.0,16.38,16.41,16.34,16.36,32700.0
2010-01-27 10:40:00,16.35,16.4,16.33,16.36,29400.0,16.35,16.4,16.33,16.36,29400.0
2010-01-27 10:50:00,16.36,16.45,16.36,16.41,25200.0,16.36,16.45,16.36,16.41,25200.0
2010-01-27 11:00:00,16.42,16.45,16.41,16.44,16200.0,16.42,16.45,16.41,16.44,16200.0
2010-01-27 11:10:00,16.44,16.46,16.34,16.38,34800.0,16.44,16.46,16.34,16.38,34800.0
2010-01-27 11:20:00,16.37,16.39,16.36,16.38,16500.0,16.37,16.39,16.36,16.38,16500.0
2010-01-27 11:30:00,16.38,16.39,16.34,16.34,9900.0,16.38,16.39,16.34,16.34,9900.0
2010-01-27 11:40:00,16.35,16.39,16.33,16.38,13800.0,16.35,16.39,16.33,16.38,13800.0
2010-01-27 11:50:00,16.39,16.42,16.38,16.41,143100.0,16.39,16.42,16.38,16.41,143100.0
2010-01-27 12:00:00,16.42,16.42,16.38,16.39,474000.0,16.42,16.42,16.38,16.39,474000.0
2010-01-27 12:10:00,16.38,16.39,16.38,16.38,5400.0,16.38,16.39,16.38,16.38,5400.0
2010-01-27 12:20:00,16.38,16.39,16.37,16.38,12300.0,16.38,16.39,16.37,16.38,12300.0
2010-01-27 12:30:00,16.39,16.39,16.36,16.36,10500.0,16.39,16.39,16.36,16.36,10500.0
2010-01-27 12:40:00,16.37,16.39,16.37,16.38,8100.0,16.37,16.39,16.37,16.38,8100.0
2010-01-27 12:50:00,16.38,16.38,16.36,16.36,16200.0,16.38,16.38,16.36,16.36,16200.0
2010-01-27 13:00:00,16.36,16.38,16.34,16.37,20400.0,16.36,16.38,16.34,16.37,20400.0
2010-01-27 13:10:00,16.37,16.37,16.35,16.37,15000.0,16.37,16.37,16.35,16.37,15000.0
2010-01-27 13:20:00,16.37,16.37,16.33,16.33,32700.0,16.37,16.37,16.33,16.33,32700.0
2010-01-27 13:30:00,16.34,16.34,16.31,16.31,73500.0,16.34,16.34,16.31,16.31,73500.0
2010-01-27 13:40:00,16.32,16.32,16.29,16.29,19800.0,16.32,16.32,16.29,16.29,19800.0
2010-01-27 13:50:00,16.3,16.33,16.3,16.33,17700.0,16.3,16.33,16.3,16.33,17700.0
2010-01-27 14:00:00,16.33,16.33,16.3,16.3,22200.0,16.33,16.33,16.3,16.3,22200.0
2010-01-27 14:10:00,16.3,16.34,16.22,16.33,40500.0,16.3,16.34,16.22,16.33,40500.0
2010-01-27 14:20:00,16.34,16.35,16.26,16.28,49800.0,16.34,16.35,16.26,16.28,49800.0
2010-01-27 14:30:00,16.27,16.34,16.26,16.33,39000.0,16.27,16.34,16.26,16.33,39000.0
2010-01-27 14:40:00,16.33,16.34,16.29,16.29,66900.0,16.33,16.34,16.29,16.29,66900.0
2010-01-27 14:50:00,16.3,16.31,16.27,16.29,48000.0,16.3,16.31,16.27,16.29,48000.0
2010-01-27 15:00:00,16.29,16.31,16.25,16.27,50100.0,16.29,16.31,16.25,16.27,50100.0
2010-01-27 15:10:00,16.27,16.3,16.25,16.28,29400.0,16.27,16.3,16.25,16.28,29400.0
2010-01-27 15:20:00,16.28,16.36,16.28,16.35,51300.0,16.28,16.36,16.28,16.35,51300.0
2010-01-27 15:30:00,16.35,16.39,16.32,16.34,68700.0,16.35,16.39,16.32,16.34,68700.0
2010-01-27 15:40:00,16.35,16.35,16.31,16.31,53700.0,16.35,16.35,16.31,16.31,53700.0
2010-01-27 15:50:00,16.3,16.34,16.3,16.31,145800.0,16.3,16.34,16.3,16.31,145800.0
2010-01-28 09:30:00,16.38,16.38,16.17,16.33,104700.0,16.38,16.38,16.17,16.33,104700.0
2010-01-28 09:40:00,16.34,16.42,16.31,16.38,75600.0,16.34,16.42,16.31,16.38,75600.0
2010-01-28 09:50:00,16.37,16.39,16.32,16.33,28500.0,16.37,16.39,16.32,16.33,28500.0
2010-01-28 10:00:00,16.34,16.34,16.29,16.32,81900.0,16.34,16.34,16.29,16.32,81900.0
2010-01-28 10:10:00,16.3,16.34,16.29,16.34,28500.0,16.3,16.34,16.29,16.34,28500.0
2010-01-28 10:20:00,16.34,16.35,16.31,16.33,26700.0,16.34,16.35,16.31,16.33,26700.0
2010-01-28 10:30:00,16.32,16.33,16.3,16.33,23400.0,16.32,16.33,16.3,16.33,23400.0
2010-01-28 10:40:00,16.31,16.35,16.27,16.28,31800.0,16.31,16.35,16.27,16.28,31800.0
2010-01-28 10:50:00,16.28,16.31,16.27,16.3,44400.0,16.28,16.31,16.27,16.3,44400.0
2010-01-28 11:00:00,16.3,16.32,16.28,16.31,58800.0,16.3,16.32,16.28,16.31,58800.0
2010-01-28 11:10:00,16.3,16.32,16.24,16.25,194400.0,16.3,16.32,16.24,16.25,194400.0
2010-01-28 11:20:00,16.25,16.29,16.24,16.28,222000.0,16.25,16.29,16.24,16.28,222000.0
2010-01-28 11:30:00,16.28,16.3,16.26,16.3,49200.0,16.28,16.3,16.26,16.3,49200.0
2010-01-28 11:40:00,16.3,16.34,16.28,16.31,33000.0,16.3,16.34,16.28,16.31,33000.0
2010-01-28 11:50:00,16.31,16.34,16.31,16.31,64500.0,16.31,16.34,16.31,16.31,64500.0
2010-01-28 12:00:00,16.31,16.32,16.3,16.31,54000.0,16.31,16.32,16.3,16.31,54000.0
2010-01-28 12:10:00,16.31,16.32,16.3,16.31,76500.0,16.31,16.32,16.3,16.31,76500.0
2010-01-28 12:20:00,16.3,16.3,16.26,16.28,79200.0,16.3,16.3,16.26,16.28,79200.0
2010-01-28 12:30:00,16.28,16.29,16.26,16.28,51300.0,16.28,16.29,16.26,16.28,51300.0
2010-01-28 12:40:00,16.28,16.28,16.27,16.28,18600.0,16.28,16.28,16.27,16.28,18600.0
2010-01-28 12:50:00,16.28,16.29,16.28,16.29,55800.0,16.28,16.29,16.28,16.29,55800.0
2010-01-28 13:00:00,16.29,16.3,16.25,16.3,213900.0,16.29,16.3,16.25,16.3,213900.0
2010-01-28 13:10:00,16.3,16.31,16.29,16.3,21900.0,16.3,16.31,16.29,16.3,21900.0
2010-01-28 13:20:00,16.3,16.31,16.29,16.3,19200.0,16.3,16.31,16.29,16.3,19200.0
2010-01-28 13:30:00,16.29,16.31,16.29,16.3,44700.0,16.29,16.31,16.29,16.3,44700.0
2010-01-28 13:40:00,16.31,16.34,16.31,16.32,51300.0,16.31,16.34,16.31,16.32,51300.0
2010-01-28 13:50:00,16.32,16.33,16.3,16.31,30000.0,16.32,16.33,16.3,16.31,30000.0
2010-01-28 14:00:00,16.3,16.33,16.29,16.33,45600.0,16.3,16.33,16.29,16.33,45600.0
2010-01-28 14:10:00,16.32,16.33,16.31,16.33,422400.0,16.32,16.33,16.31,16.33,422400.0
2010-01-28 14:20:00,16.33,16.33,16.32,16.32,29700.0,16.33,16.33,16.32,16.32,29700.0
2010-01-28 14:30:00,16.32,16.35,16.31,16.34,1661700.0,16.32,16.35,16.31,16.34,1661700.0
2010-01-28 14:40:00,16.35,16.36,16.33,16.34,112500.0,16.35,16.36,16.33,16.34,112500.0
2010-01-28 14:50:00,16.34,16.4,16.34,16.4,462000.0,16.34,16.4,16.34,16.4,462000.0
2010-01-28 15:00:00,16.4,16.43,16.38,16.41,465900.0,16.4,16.43,16.38,16.41,465900.0
2010-01-28 15:10:00,16.42,16.45,16.4,16.4,151500.0,16.42,16.45,16.4,16.4,151500.0
2010-01-28 15:20:00,16.4,16.46,16.4,16.44,303900.0,16.4,16.46,16.4,16.44,303900.0
2010-01-28 15:30:00,16.44,16.44,16.38,16.39,162600.0,16.44,16.44,16.38,16.39,162600.0
2010-01-28 15:40:00,16.4,16.42,16.36,16.38,100800.0,16.4,16.42,16.36,16.38,100800.0
2010-01-28 15:50:00,16.39,16.4,16.37,16.37,165600.0,16.39,16.4,16.37,16.37,165600.0
2010-01-29 09:30:00,16.41,16.41,16.33,16.38,44700.0,16.41,16.41,16.33,16.38,44700.0
2010-01-29 09:40:00,16.38,16.42,16.33,16.37,165900.0,16.38,16.42,16.33,16.37,165900.0
2010-01-29 09:50:00,16.36,16.42,16.35,16.37,109500.0,16.36,16.42,16.35,16.37,109500.0
2010-01-29 10:00:00,16.37,16.38,16.35,16.37,57300.0,16.37,16.38,16.35,16.37,57300.0
2010-01-29 10:10:00,16.37,16.42,16.36,16.42,99900.0,16.37,16.42,16.36,16.42,99900.0
2010-01-29 10:20:00,16.42,16.49,16.42,16.47,39300.0,16.42,16.49,16.42,16.47,39300.0
2010-01-29 10:30:00,16.47,16.52,16.47,16.52,83700.0,16.47,16.52,16.47,16.52,83700.0
2010-01-29 10:40:00,16.52,16.53,16.47,16.49,23400.0,16.52,16.53,16.47,16.49,23400.0
2010-01-29 10:50:00,16.5,16.51,16.46,16.47,35700.0,16.5,16.51,16.46,16.47,35700.0
2010-01-29 11:00:00,16.47,16.5,16.46,16.5,36300.0,16.47,16.5,16.46,16.5,36300.0
2010-01-29 11:10:00,16.49,16.55,16.49,16.53,81900.0,16.49,16.55,16.49,16.53,81900.0
2010-01-29 11:20:00,16.53,16.56,16.49,16.51,70800.0,16.53,16.56,16.49,16.51,70800.0
2010-01-29 11:30:00,16.47,16.49,16.43,16.49,31800.0,16.47,16.49,16.43,16.49,31800.0
2010-01-29 11:40:00,16.48,16.51,16.48,16.51,74400.0,16.48,16.51,16.48,16.51,74400.0
2010-01-29 11:50:00,16.5,16.51,16.49,16.49,98100.0,16.5,16.51,16.49,16.49,98100.0
2010-01-29 12:00:00,16.48,16.48,16.43,16.44,81300.0,16.48,16.48,16.43,16.44,81300.0
2010-01-29 12:10:00,16.44,16.48,16.43,16.48,74100.0,16.44,16.48,16.43,16.48,74100.0
2010-01-29 12:20:00,16.48,16.49,16.46,16.49,29400.0,16.48,16.49,16.46,16.49,29400.0
2010-01-29 12:30:00,16.48,16.5,16.48,16.5,36900.0,16.48,16.5,16.48,16.5,36900.0
2010-01-29 12:40:00,16.5,16.51,16.48,16.48,35400.0,16.5,16.51,16.48,16.48,35400.0
2010-01-29 12:50:00,16.48,16.51,16.47,16.5,42900.0,16.48,16.51,16.47,16.5,42900.0
2010-01-29 13:00:00,16.51,16.51,16.48,16.49,26100.0,16.51,16.51,16.48,16.49,26100.0
2010-01-29 13:10:00,16.49,16.52,16.49,16.52,39900.0,16.49,16.52,16.49,16.52,39900.0
2010-01-29 13:20:00,16.52,16.55,16.52,16.55,25800.0,16.52,16.55,16.52,16.55,25800.0
2010-01-29 13:30:00,16.55,16.57,16.55,16.56,109500.0,16.55,16.57,16.55,16.56,109500.0
2010-01-29 13:40:00,16.56,16.6,16.56,16.6,97800.0,16.56,16.6,16.56,16.6,97800.0
2010-01-29 13:50:00,16.59,16.6,16.58,16.59,38700.0,16.59,16.6,16.58,16.59,38700.0
2010-01-29 14:00:00,16.58,16.62,16.58,16.59,65100.0,16.58,16.62,16.58,16.59,65100.0
2010-01-29 14:10:00,16.6,16.63,16.6,16.61,68700.0,16.6,16.63,16.6,16.61,68700.0
2010-01-29 14:20:00,16.61,16.63,16.59,16.61,74100.0,16.61,16.63,16.59,16.61,74100.0
2010-01-29 14:30:00,16.61,16.62,16.59,16.59,75600.0,16.61,16.62,16.59,16.59,75600.0
2010-01-29 14:40:00,16.59,16.6,16.55,16.56,45300.0,16.59,16.6,16.55,16.56,45300.0
2010-01-29 14:50:00,16.56,16.58,16.55,16.57,171900.0,16.56,16.58,16.55,16.57,171900.0
2010-01-29 15:00:00,16.57,16.57,16.56,16.56,152400.0,16.57,16.57,16.56,16.56,152400.0
2010-01-29 15:10:00,16.56,16.59,16.55,16.59,120000.0,16.56,16.59,16.55,16.59,120000.0
2010-01-29 15:20:00,16.6,16.6,16.57,16.57,101100.0,16.6,16.6,16.57,16.57,101100.0
2010-01-29 15:30:00,16.57,16.61,16.57,16.61,342600.0,16.57,16.61,16.57,16.61,342600.0
2010-01-29 15:40:00,16.61,16.62,16.57,16.57,448800.0,16.61,16.62,16.57,16.57,448800.0
2010-01-29 15:50:00,16.57,16.58,16.51,16.51,692400.0,16.57,16.58,16.51,16.51,692400.0
2010-02-01 09:30:00,16.63,16.64,16.54,16.6,87000.0,16.63,16.64,16.54,16.6,87000.0
2010-02-01 09:40:00,16.6,16.64,16.57,16.63,87300.0,16.6,16.64,16.57,16.63,87300.0
2010-02-01 09:50:00,16.63,16.63,16.59,16.61,78000.0,16.63,16.63,16.59,16.61,78000.0
2010-02-01 10:00:00,16.61,16.66,16.56,16.62,146700.0,16.61,16.66,16.56,16.62,146700.0
2010-02-01 10:10:00,16.61,16.63,16.54,16.54,85800.0,16.61,16.63,16.54,16.54,85800.0
2010-02-01 10:20:00,16.54,16.6,16.51,16.56,82500.0,16.54,16.6,16.51,16.56,82500.0
2010-02-01 10:30:00,16.56,16.56,16.5,16.5,43800.0,16.56,16.56,16.5,16.5,43800.0
2010-02-01 10:40:00,16.5,16.5,16.47,16.48,65400.0,16.5,16.5,16.47,16.48,65400.0
2010-02-01 10:50:00,16.48,16.55,16.48,16.54,48900.0,16.48,16.55,16.48,16.54,48900.0
2010-02-01 11:00:00,16.54,16.58,16.54,16.58,68100.0,16.54,16.58,16.54,16.58,68100.0
2010-02-01 11:10:00,16.58,16.58,16.51,16.58,62100.0,16.58,16.58,16.51,16.58,62100.0
2010-02-01 11:20:00,16.58,16.66,16.58,16.6,171300.0,16.58,16.66,16.58,16.6,171300.0
2010-02-01 11:30:00,16.6,16.6,16.55,16.55,74700.0,16.6,16.6,16.55,16.55,74700.0
2010-02-01 11:40:00,16.55,16.56,16.53,16.56,35100.0,16.55,16.56,16.53,16.56,35100.0
2010-02-01 11:50:00,16.55,16.56,16.55,16.55,36900.0,16.55,16.56,16.55,16.55,36900.0
2010-02-01 12:00:00,16.54,16.54,16.51,16.52,83400.0,16.54,16.54,16.51,16.52,83400.0
2010-02-01 12:10:00,16.52,16.56,16.52,16.55,36600.0,16.52,16.56,16.52,16.55,36600.0
2010-02-01 12:20:00,16.55,16.56,16.54,16.55,27300.0,16.55,16.56,16.54,16.55,27300.0
2010-02-01 12:30:00,16.55,16.56,16.52,16.52,34500.0,16.55,16.56,16.52,16.52,34500.0
2010-02-01 12:40:00,16.52,16.58,16.52,16.58,34500.0,16.52,16.58,16.52,16.58,34500.0
2010-02-01 12:50:00,16.58,16.58,16.53,16.54,30000.0,16.58,16.58,16.53,16.54,30000.0
2010-02-01 13:00:00,16.55,16.58,16.55,16.58,26700.0,16.55,16.58,16.55,16.58,26700.0
2010-02-01 13:10:00,16.57,16.57,16.54,16.54,34500.0,16.57,16.57,16.54,16.54,34500.0
2010-02-01 13:20:00,16.54,16.57,16.54,16.57,32400.0,16.54,16.57,16.54,16.57,32400.0
2010-02-01 13:30:00,16.58,16.58,16.54,16.54,42000.0,16.58,16.58,16.54,16.54,42000.0
2010-02-01 13:40:00,16.54,16.55,16.53,16.55,60900.0,16.54,16.55,16.53,16.55,60900.0
2010-02-01 13:50:00,16.55,16.55,16.53,16.53,38100.0,16.55,16.55,16.53,16.53,38100.0
2010-02-01 14:00:00,16.53,16.56,16.52,16.56,65100.0,16.53,16.56,16.52,16.56,65100.0
2010-02-01 14:10:00,16.56,16.56,16.53,16.55,64200.0,16.56,16.56,16.53,16.55,64200.0
2010-02-01 14:20:00,16.55,16.56,16.54,16.55,71100.0,16.55,16.56,16.54,16.55,71100.0
2010-02-01 14:30:00,16.56,16.56,16.55,16.56,65700.0,16.56,16.56,16.55,16.56,65700.0
2010-02-01 14:40:00,16.56,16.59,16.56,16.58,50100.0,16.56,16.59,16.56,16.58,50100.0
2010-02-01 14:50:00,16.57,16.58,16.57,16.57,41400.0,16.57,16.58,16.57,16.57,41400.0
2010-02-01 15:00:00,16.57,16.6,16.57,16.6,91800.0,16.57,16.6,16.57,16.6,91800.0
2010-02-01 15:10:00,16.6,16.62,16.6,16.6,59400.0,16.6,16.62,16.6,16.6,59400.0
2010-02-01 15:20:00,16.6,16.62,16.6,16.62,66300.0,16.6,16.62,16.6,16.62,66300.0
2010-02-01 15:30:00,16.62,16.62,16.61,16.61,95700.0,16.62,16.62,16.61,16.61,95700.0
2010-02-01 15:40:00,16.61,16.63,16.61,16.62,121500.0,16.61,16.63,16.61,16.62,121500.0
2010-02-01 15:50:00,16.63,16.66,16.63,16.66,278100.0,16.63,16.66,16.63,16.66,278100.0
2010-02-02 09:30:00,16.71,16.82,16.68,16.79,107400.0,16.71,16.82,16.68,16.79,107400.0
2010-02-02 09:40:00,16.8,16.81,16.71,16.79,108900.0,16.8,16.81,16.71,16.79,108900.0
2010-02-02 09:50:00,16.79,16.86,16.75,16.8,186300.0,16.79,16.86,16.75,16.8,186300.0
2010-02-02 10:00:00,16.82,16.85,16.78,16.85,165600.0,16.82,16.85,16.78,16.85,165600.0
2010-02-02 10:10:00,16.85,16.85,16.8,16.82,141900.0,16.85,16.85,16.8,16.82,141900.0
2010-02-02 10:20:00,16.82,16.88,16.81,16.85,206700.0,16.82,16.88,16.81,16.85,206700.0
2010-02-02 10:30:00,16.86,16.93,16.84,16.88,164700.0,16.86,16.93,16.84,16.88,164700.0
2010-02-02 10:40:00,16.89,16.9,16.86,16.87,55500.0,16.89,16.9,16.86,16.87,55500.0
2010-02-02 10:50:00,16.88,16.89,16.85,16.86,82800.0,16.88,16.89,16.85,16.86,82800.0
2010-02-02 11:00:00,16.85,16.86,16.78,16.85,69300.0,16.85,16.86,16.78,16.85,69300.0
2010-02-02 11:10:00,16.85,16.89,16.85,16.87,67800.0,16.85,16.89,16.85,16.87,67800.0
2010-02-02 11:20:00,16.87,16.88,16.85,16.86,26700.0,16.87,16.88,16.85,16.86,26700.0
2010-02-02 11:30:00,16.86,16.87,16.81,16.81,36600.0,16.86,16.87,16.81,16.81,36600.0
2010-02-02 11:40:00,16.81,16.83,16.8,16.83,30000.0,16.81,16.83,16.8,16.83,30000.0
2010-02-02 11:50:00,16.83,16.84,16.82,16.84,90300.0,16.83,16.84,16.82,16.84,90300.0
2010-02-02 12:00:00,16.84,16.85,16.84,16.85,35400.0,16.84,16.85,16.84,16.85,35400.0
2010-02-02 12:10:00,16.85,16.88,16.85,16.87,35700.0,16.85,16.88,16.85,16.87,35700.0
2010-02-02 12:20:00,16.87,16.88,16.85,16.85,30600.0,16.87,16.88,16.85,16.85,30600.0
2010-02-02 12:30:00,16.85,16.92,16.85,16.92,51900.0,16.85,16.92,16.85,16.92,51900.0
2010-02-02 12:40:00,16.92,16.92,16.91,16.92,39300.0,16.92,16.92,16.91,16.92,39300.0
2010-02-02 12:50:00,16.92,16.93,16.91,16.93,35700.0,16.92,16.93,16.91,16.93,35700.0
2010-02-02 13:00:00,16.93,16.96,16.92,16.95,69600.0,16.93,16.96,16.92,16.95,69600.0
2010-02-02 13:10:00,16.95,16.95,16.93,16.94,144600.0,16.95,16.95,16.93,16.94,144600.0
2010-02-02 13:20:00,16.93,16.93,16.9,16.91,69000.0,16.93,16.93,16.9,16.91,69000.0
2010-02-02 13:30:00,16.91,16.93,16.9,16.93,30900.0,16.91,16.93,16.9,16.93,30900.0
2010-02-02 13:40:00,16.93,16.95,16.93,16.94,54600.0,16.93,16.95,16.93,16.94,54600.0
2010-02-02 13:50:00,16.95,17.0,16.94,16.97,213300.0,16.95,17.0,16.94,16.97,213300.0
2010-02-02 14:00:00,16.98,17.0,16.92,16.92,160200.0,16.98,17.0,16.92,16.92,160200.0
2010-02-02 14:10:00,16.93,16.94,16.92,16.92,50400.0,16.93,16.94,16.92,16.92,50400.0
2010-02-02 14:20:00,16.92,16.93,16.91,16.92,39600.0,16.92,16.93,16.91,16.92,39600.0
2010-02-02 14:30:00,16.92,16.92,16.9,16.9,42000.0,16.92,16.92,16.9,16.9,42000.0
2010-02-02 14:40:00,16.9,16.93,16.87,16.88,77400.0,16.9,16.93,16.87,16.88,77400.0
2010-02-02 14:50:00,16.88,16.93,16.88,16.91,132300.0,16.88,16.93,16.88,16.91,132300.0
2010-02-02 15:00:00,16.91,16.92,16.89,16.91,137100.0,16.91,16.92,16.89,16.91,137100.0
2010-02-02 15:10:00,16.91,16.97,16.9,16.95,108900.0,16.91,16.97,16.9,16.95,108900.0
2010-02-02 15:20:00,16.95,16.96,16.92,16.95,84900.0,16.95,16.96,16.92,16.95,84900.0
2010-02-02 15:30:00,16.95,16.97,16.94,16.94,93300.0,16.95,16.97,16.94,16.94,93300.0
2010-02-02 15:40:00,16.94,16.99,16.94,16.97,249600.0,16.94,16.99,16.94,16.97,249600.0
2010-02-02 15:50:00,16.97,17.02,16.96,16.97,622800.0,16.97,17.02,16.96,16.97,622800.0
2010-02-03 09:30:00,17.02,17.02,16.83,16.89,94200.0,17.02,17.02,16.83,16.89,94200.0
2010-02-03 09:40:00,16.92,16.99,16.87,16.9,237300.0,16.92,16.99,16.87,16.9,237300.0
2010-02-03 09:50:00,16.9,16.94,16.88,16.91,57300.0,16.9,16.94,16.88,16.91,57300.0
2010-02-03 10:00:00,16.9,16.94,16.9,16.94,102600.0,16.9,16.94,16.9,16.94,102600.0
2010-02-03 10:10:00,16.94,16.95,16.91,16.92,75600.0,16.94,16.95,16.91,16.92,75600.0
2010-02-03 10:20:00,16.92,17.02,16.92,17.0,193200.0,16.92,17.02,16.92,17.0,193200.0
2010-02-03 10:30:00,16.99,17.04,16.99,17.03,136500.0,16.99,17.04,16.99,17.03,136500.0
2010-02-03 10:40:00,17.04,17.04,17.0,17.04,108900.0,17.04,17.04,17.0,17.04,108900.0
2010-02-03 10:50:00,17.04,17.1,17.02,17.09,145500.0,17.04,17.1,17.02,17.09,145500.0
2010-02-03 11:00:00,17.09,17.1,17.01,17.02,164400.0,17.09,17.1,17.01,17.02,164400.0
2010-02-03 11:10:00,17.02,17.04,17.0,17.0,77700.0,17.02,17.04,17.0,17.0,77700.0
2010-02-03 11:20:00,17.0,17.0,16.96,16.98,143700.0,17.0,17.0,16.96,16.98,143700.0
2010-02-03 11:30:00,16.99,17.01,16.94,16.96,64500.0,16.99,17.01,16.94,16.96,64500.0
2010-02-03 11:40:00,16.96,17.05,16.95,16.95,180600.0,16.96,17.05,16.95,16.95,180600.0
2010-02-03 11:50:00,16.96,16.97,16.92,16.96,90600.0,16.96,16.97,16.92,16.96,90600.0
2010-02-03 12:00:00,16.96,16.98,16.96,16.98,69900.0,16.96,16.98,16.96,16.98,69900.0
2010-02-03 12:10:00,16.98,17.02,16.98,17.0,75000.0,16.98,17.02,16.98,17.0,75000.0
2010-02-03 12:20:00,17.01,17.01,16.99,17.0,129600.0,17.01,17.01,16.99,17.0,129600.0
2010-02-03 12:30:00,17.0,17.08,17.0,17.08,54000.0,17.0,17.08,17.0,17.08,54000.0
2010-02-03 12:40:00,17.08,17.08,17.0,17.01,129300.0,17.08,17.08,17.0,17.01,129300.0
2010-02-03 12:50:00,17.01,17.1,17.01,17.09,65100.0,17.01,17.1,17.01,17.09,65100.0
2010-02-03 13:00:00,17.08,17.16,17.07,17.16,133800.0,17.08,17.16,17.07,17.16,133800.0
2010-02-03 13:10:00,17.15,17.15,17.1,17.1,42300.0,17.15,17.15,17.1,17.1,42300.0
2010-02-03 13:20:00,17.1,17.12,17.09,17.1,124800.0,17.1,17.12,17.09,17.1,124800.0
2010-02-03 13:30:00,17.1,17.12,17.09,17.12,71400.0,17.1,17.12,17.09,17.12,71400.0
2010-02-03 13:40:00,17.13,17.14,17.12,17.14,83700.0,17.13,17.14,17.12,17.14,83700.0
2010-02-03 13:50:00,17.13,17.14,17.11,17.11,97500.0,17.13,17.14,17.11,17.11,97500.0
2010-02-03 14:00:00,17.11,17.12,17.08,17.08,109800.0,17.11,17.12,17.08,17.08,109800.0
2010-02-03 14:10:00,17.09,17.09,17.05,17.06,184800.0,17.09,17.09,17.05,17.06,184800.0
2010-02-03 14:20:00,17.06,17.08,17.05,17.07,139500.0,17.06,17.08,17.05,17.07,139500.0
2010-02-03 14:30:00,17.07,17.09,17.06,17.08,138900.0,17.07,17.09,17.06,17.08,138900.0
2010-02-03 14:40:00,17.07,17.12,17.07,17.12,305700.0,17.07,17.12,17.07,17.12,305700.0
2010-02-03 14:50:00,17.12,17.18,17.12,17.17,204000.0,17.12,17.18,17.12,17.17,204000.0
2010-02-03 15:00:00,17.17,17.24,17.16,17.19,245400.0,17.17,17.24,17.16,17.19,245400.0
2010-02-03 15:10:00,17.18,17.2,17.13,17.14,119700.0,17.18,17.2,17.13,17.14,119700.0
2010-02-03 15:20:00,17.14,17.16,17.13,17.13,210600.0,17.14,17.16,17.13,17.13,210600.0
2010-02-03 15:30:00,17.13,17.14,17.09,17.09,309900.0,17.13,17.14,17.09,17.09,309900.0
2010-02-03 15:40:00,17.09,17.13,17.09,17.13,192900.0,17.09,17.13,17.09,17.13,192900.0
2010-02-03 15:50:00,17.11,17.12,17.06,17.07,407400.0,17.11,17.12,17.06,17.07,407400.0
2010-02-04 09:30:00,16.66,16.67,16.46,16.65,739800.0,16.66,16.67,16.46,16.65,739800.0
2010-02-04 09:40:00,16.66,16.7,16.58,16.6,893100.0,16.66,16.7,16.58,16.6,893100.0
2010-02-04 09:50:00,16.6,16.6,16.37,16.47,398100.0,16.6,16.6,16.37,16.47,398100.0
2010-02-04 10:00:00,16.47,16.56,16.46,16.54,219300.0,16.47,16.56,16.46,16.54,219300.0
2010-02-04 10:10:00,16.53,16.54,16.44,16.47,232200.0,16.53,16.54,16.44,16.47,232200.0
2010-02-04 10:20:00,16.48,16.57,16.48,16.56,221100.0,16.48,16.57,16.48,16.56,221100.0
2010-02-04 10:30:00,16.57,16.63,16.55,16.62,228600.0,16.57,16.63,16.55,16.62,228600.0
2010-02-04 10:40:00,16.61,16.63,16.59,16.59,86100.0,16.61,16.63,16.59,16.59,86100.0
2010-02-04 10:50:00,16.59,16.59,16.44,16.48,98100.0,16.59,16.59,16.44,16.48,98100.0
2010-02-04 11:00:00,16.47,16.51,16.46,16.49,78000.0,16.47,16.51,16.46,16.49,78000.0
2010-02-04 11:10:00,16.49,16.49,16.43,16.45,95400.0,16.49,16.49,16.43,16.45,95400.0
2010-02-04 11:20:00,16.45,16.54,16.45,16.53,153000.0,16.45,16.54,16.45,16.53,153000.0
2010-02-04 11:30:00,16.54,16.55,16.51,16.52,82200.0,16.54,16.55,16.51,16.52,82200.0
2010-02-04 11:40:00,16.53,16.55,16.52,16.53,98400.0,16.53,16.55,16.52,16.53,98400.0
2010-02-04 11:50:00,16.53,16.55,16.53,16.54,129900.0,16.53,16.55,16.53,16.54,129900.0
2010-02-04 12:00:00,16.54,16.59,16.54,16.58,69300.0,16.54,16.59,16.54,16.58,69300.0
2010-02-04 12:10:00,16.59,16.6,16.54,16.54,53100.0,16.59,16.6,16.54,16.54,53100.0
2010-02-04 12:20:00,16.55,16.57,16.54,16.57,71100.0,16.55,16.57,16.54,16.57,71100.0
2010-02-04 12:30:00,16.57,16.57,16.54,16.54,206100.0,16.57,16.57,16.54,16.54,206100.0
2010-02-04 12:40:00,16.54,16.54,16.49,16.49,184800.0,16.54,16.54,16.49,16.49,184800.0
2010-02-04 12:50:00,16.49,16.51,16.46,16.48,84000.0,16.49,16.51,16.46,16.48,84000.0
2010-02-04 13:00:00,16.48,16.5,16.47,16.48,114600.0,16.48,16.5,16.47,16.48,114600.0
2010-02-04 13:10:00,16.48,16.48,16.43,16.44,66300.0,16.48,16.48,16.43,16.44,66300.0
2010-02-04 13:20:00,16.44,16.45,16.42,16.45,234300.0,16.44,16.45,16.42,16.45,234300.0
2010-02-04 13:30:00,16.45,16.46,16.42,16.43,263400.0,16.45,16.46,16.42,16.43,263400.0
2010-02-04 13:40:00,16.43,16.46,16.41,16.43,466800.0,16.43,16.46,16.41,16.43,466800.0
2010-02-04 13:50:00,16.43,16.48,16.42,16.45,213900.0,16.43,16.48,16.42,16.45,213900.0
2010-02-04 14:00:00,16.44,16.45,16.43,16.44,217500.0,16.44,16.45,16.43,16.44,217500.0
2010-02-04 14:10:00,16.44,16.45,16.4,16.41,840900.0,16.44,16.45,16.4,16.41,840900.0
2010-02-04 14:20:00,16.42,16.43,16.39,16.39,337200.0,16.42,16.43,16.39,16.39,337200.0
2010-02-04 14:30:00,16.39,16.42,16.37,16.4,286200.0,16.39,16.42,16.37,16.4,286200.0
2010-02-04 14:40:00,16.4,16.4,16.36,16.4,147000.0,16.4,16.4,16.36,16.4,147000.0
2010-02-04 14:50:00,16.4,16.42,16.38,16.42,144300.0,16.4,16.42,16.38,16.42,144300.0
2010-02-04 15:00:00,16.42,16.42,16.4,16.4,158100.0,16.42,16.42,16.4,16.4,158100.0
2010-02-04 15:10:00,16.4,16.42,16.39,16.4,309600.0,16.4,16.42,16.39,16.4,309600.0
2010-02-04 15:20:00,16.4,16.41,16.38,16.4,177600.0,16.4,16.41,16.38,16.4,177600.0
2010-02-04 15:30:00,16.4,16.41,16.39,16.4,359700.0,16.4,16.41,16.39,16.4,359700.0
2010-02-04 15:40:00,16.39,16.41,16.37,16.39,488100.0,16.39,16.41,16.37,16.39,488100.0
2010-02-04 15:50:00,16.39,16.41,16.33,16.38,524100.0,16.39,16.41,16.33,16.38,524100.0
2010-02-05 09:30:00,16.23,16.24,16.13,16.2,393600.0,16.23,16.24,16.13,16.2,393600.0
2010-02-05 09:40:00,16.19,16.21,16.15,16.16,371400.0,16.19,16.21,16.15,16.16,371400.0
2010-02-05 09:50:00,16.16,16.19,16.13,16.15,258900.0,16.16,16.19,16.13,16.15,258900.0
2010-02-05 10:00:00,16.17,16.17,16.08,16.09,195600.0,16.17,16.17,16.08,16.09,195600.0
2010-02-05 10:10:00,16.09,16.17,16.09,16.14,158400.0,16.09,16.17,16.09,16.14,158400.0
2010-02-05 10:20:00,16.14,16.2,16.12,16.12,350100.0,16.14,16.2,16.12,16.12,350100.0
2010-02-05 10:30:00,16.13,16.17,16.12,16.13,327900.0,16.13,16.17,16.12,16.13,327900.0
2010-02-05 10:40:00,16.13,16.14,16.1,16.12,211800.0,16.13,16.14,16.1,16.12,211800.0
2010-02-05 10:50:00,16.12,16.13,16.1,16.11,104100.0,16.12,16.13,16.1,16.11,104100.0
2010-02-05 11:00:00,16.11,16.14,16.08,16.12,88500.0,16.11,16.14,16.08,16.12,88500.0
2010-02-05 11:10:00,16.12,16.14,16.11,16.13,72000.0,16.12,16.14,16.11,16.13,72000.0
2010-02-05 11:20:00,16.13,16.13,16.09,16.09,84900.0,16.13,16.13,16.09,16.09,84900.0
2010-02-05 11:30:00,16.09,16.11,16.07,16.08,126300.0,16.09,16.11,16.07,16.08,126300.0
2010-02-05 11:40:00,16.08,16.11,16.08,16.1,116400.0,16.08,16.11,16.08,16.1,116400.0
2010-02-05 11:50:00,16.1,16.1,16.07,16.09,118500.0,16.1,16.1,16.07,16.09,118500.0
2010-02-05 12:00:00,16.09,16.1,16.07,16.1,130800.0,16.09,16.1,16.07,16.1,130800.0
2010-02-05 12:10:00,16.11,16.16,16.1,16.15,113400.0,16.11,16.16,16.1,16.15,113400.0
2010-02-05 12:20:00,16.15,16.19,16.15,16.19,115200.0,16.15,16.19,16.15,16.19,115200.0
2010-02-05 12:30:00,16.2,16.22,16.18,16.19,101400.0,16.2,16.22,16.18,16.19,101400.0
2010-02-05 12:40:00,16.18,16.21,16.18,16.2,78900.0,16.18,16.21,16.18,16.2,78900.0
2010-02-05 12:50:00,16.2,16.2,16.19,16.2,139800.0,16.2,16.2,16.19,16.2,139800.0
2010-02-05 13:00:00,16.2,16.2,16.19,16.2,81000.0,16.2,16.2,16.19,16.2,81000.0
2010-02-05 13:10:00,16.2,16.21,16.19,16.21,42900.0,16.2,16.21,16.19,16.21,42900.0
2010-02-05 13:20:00,16.21,16.21,16.15,16.15,53100.0,16.21,16.21,16.15,16.15,53100.0
2010-02-05 13:30:00,16.15,16.18,16.15,16.15,96600.0,16.15,16.18,16.15,16.15,96600.0
2010-02-05 13:40:00,16.14,16.15,16.09,16.1,151500.0,16.14,16.15,16.09,16.1,151500.0
2010-02-05 13:50:00,16.1,16.1,16.03,16.03,148200.0,16.1,16.1,16.03,16.03,148200.0
2010-02-05 14:00:00,16.04,16.07,16.02,16.06,337800.0,16.04,16.07,16.02,16.06,337800.0
2010-02-05 14:10:00,16.05,16.12,16.04,16.12,120600.0,16.05,16.12,16.04,16.12,120600.0
2010-02-05 14:20:00,16.12,16.12,16.07,16.08,143100.0,16.12,16.12,16.07,16.08,143100.0
2010-02-05 14:30:00,16.08,16.1,16.07,16.08,263400.0,16.08,16.1,16.07,16.08,263400.0
2010-02-05 14:40:00,16.08,16.11,16.07,16.1,193500.0,16.08,16.11,16.07,16.1,193500.0
2010-02-05 14:50:00,16.1,16.12,16.08,16.08,118200.0,16.1,16.12,16.08,16.08,118200.0
2010-02-05 15:00:00,16.08,16.16,16.08,16.16,199800.0,16.08,16.16,16.08,16.16,199800.0
2010-02-05 15:10:00,16.16,16.17,16.13,16.14,415200.0,16.16,16.17,16.13,16.14,415200.0
2010-02-05 15:20:00,16.14,16.16,16.07,16.08,421500.0,16.14,16.16,16.07,16.08,421500.0
2010-02-05 15:30:00,16.08,16.11,16.05,16.09,554700.0,16.08,16.11,16.05,16.09,554700.0
2010-02-05 15:40:00,16.09,16.1,16.06,16.08,637200.0,16.09,16.1,16.06,16.08,637200.0
2010-02-05 15:50:00,16.08,16.08,16.04,16.06,853200.0,16.08,16.08,16.04,16.06,853200.0
2010-02-08 09:30:00,16.04,16.08,15.86,15.91,182700.0,16.04,16.08,15.86,15.91,182700.0
2010-02-08 09:40:00,15.9,15.95,15.84,15.85,162600.0,15.9,15.95,15.84,15.85,162600.0
2010-02-08 09:50:00,15.84,15.86,15.79,15.8,258900.0,15.84,15.86,15.79,15.8,258900.0
2010-02-08 10:00:00,15.8,15.84,15.78,15.83,205500.0,15.8,15.84,15.78,15.83,205500.0
2010-02-08 10:10:00,15.83,15.85,15.8,15.81,259200.0,15.83,15.85,15.8,15.81,259200.0
2010-02-08 10:20:00,15.8,15.88,15.8,15.83,185100.0,15.8,15.88,15.8,15.83,185100.0
2010-02-08 10:30:00,15.83,15.92,15.83,15.92,372600.0,15.83,15.92,15.83,15.92,372600.0
2010-02-08 10:40:00,15.92,15.94,15.89,15.9,234900.0,15.92,15.94,15.89,15.9,234900.0
2010-02-08 10:50:00,15.9,15.96,15.9,15.95,189300.0,15.9,15.96,15.9,15.95,189300.0
2010-02-08 11:00:00,15.95,15.95,15.93,15.94,236700.0,15.95,15.95,15.93,15.94,236700.0
2010-02-08 11:10:00,15.95,15.96,15.93,15.96,239400.0,15.95,15.96,15.93,15.96,239400.0
2010-02-08 11:20:00,15.96,15.96,15.89,15.89,84300.0,15.96,15.96,15.89,15.89,84300.0
2010-02-08 11:30:00,15.89,15.93,15.87,15.88,190500.0,15.89,15.93,15.87,15.88,190500.0
2010-02-08 11:40:00,15.88,15.92,15.88,15.91,105000.0,15.88,15.92,15.88,15.91,105000.0
2010-02-08 11:50:00,15.91,15.91,15.85,15.85,111600.0,15.91,15.91,15.85,15.85,111600.0
2010-02-08 12:00:00,15.85,15.88,15.82,15.86,188400.0,15.85,15.88,15.82,15.86,188400.0
2010-02-08 12:10:00,15.86,15.92,15.85,15.92,109800.0,15.86,15.92,15.85,15.92,109800.0
2010-02-08 12:20:00,15.92,15.93,15.91,15.93,71100.0,15.92,15.93,15.91,15.93,71100.0
2010-02-08 12:30:00,15.93,15.93,15.9,15.91,112500.0,15.93,15.93,15.9,15.91,112500.0
2010-02-08 12:40:00,15.91,15.92,15.87,15.88,135900.0,15.91,15.92,15.87,15.88,135900.0
2010-02-08 12:50:00,15.88,15.89,15.88,15.89,59400.0,15.88,15.89,15.88,15.89,59400.0
2010-02-08 13:00:00,15.89,15.89,15.83,15.83,184800.0,15.89,15.89,15.83,15.83,184800.0
2010-02-08 13:10:00,15.84,15.86,15.82,15.86,141000.0,15.84,15.86,15.82,15.86,141000.0
2010-02-08 13:20:00,15.86,15.86,15.84,15.84,38400.0,15.86,15.86,15.84,15.84,38400.0
2010-02-08 13:30:00,15.84,15.85,15.79,15.79,228000.0,15.84,15.85,15.79,15.79,228000.0
2010-02-08 13:40:00,15.8,15.8,15.77,15.8,186600.0,15.8,15.8,15.77,15.8,186600.0
2010-02-08 13:50:00,15.8,15.84,15.8,15.84,170700.0,15.8,15.84,15.8,15.84,170700.0
2010-02-08 14:00:00,15.83,15.87,15.83,15.87,155700.0,15.83,15.87,15.83,15.87,155700.0
2010-02-08 14:10:00,15.87,15.89,15.86,15.88,126000.0,15.87,15.89,15.86,15.88,126000.0
2010-02-08 14:20:00,15.89,15.89,15.86,15.87,79800.0,15.89,15.89,15.86,15.87,79800.0
2010-02-08 14:30:00,15.87,15.87,15.85,15.85,281700.0,15.87,15.87,15.85,15.85,281700.0
2010-02-08 14:40:00,15.85,15.88,15.85,15.86,141300.0,15.85,15.88,15.85,15.86,141300.0
2010-02-08 14:50:00,15.85,15.86,15.8,15.8,116400.0,15.85,15.86,15.8,15.8,116400.0
2010-02-08 15:00:00,15.8,15.82,15.78,15.78,182400.0,15.8,15.82,15.78,15.78,182400.0
2010-02-08 15:10:00,15.78,15.78,15.75,15.75,180900.0,15.78,15.78,15.75,15.75,180900.0
2010-02-08 15:20:00,15.75,15.75,15.7,15.7,201900.0,15.75,15.75,15.7,15.7,201900.0
2010-02-08 15:30:00,15.7,15.75,15.7,15.75,304800.0,15.7,15.75,15.7,15.75,304800.0
2010-02-08 15:40:00,15.75,15.82,15.72,15.72,402600.0,15.75,15.82,15.72,15.72,402600.0
2010-02-08 15:50:00,15.73,15.75,15.67,15.71,693600.0,15.73,15.75,15.67,15.71,693600.0
2010-02-09 09:30:00,15.79,15.9,15.72,15.77,60900.0,15.79,15.9,15.72,15.77,60900.0
2010-02-09 09:40:00,15.76,15.88,15.76,15.84,87000.0,15.76,15.88,15.76,15.84,87000.0
2010-02-09 09:50:00,15.84,15.92,15.84,15.85,71400.0,15.84,15.92,15.84,15.85,71400.0
2010-02-09 10:00:00,15.85,15.89,15.83,15.84,91500.0,15.85,15.89,15.83,15.84,91500.0
2010-02-09 10:10:00,15.84,15.9,15.84,15.89,59400.0,15.84,15.9,15.84,15.89,59400.0
2010-02-09 10:20:00,15.89,15.89,15.84,15.87,55200.0,15.89,15.89,15.84,15.87,55200.0
2010-02-09 10:30:00,15.87,15.88,15.85,15.86,64200.0,15.87,15.88,15.85,15.86,64200.0
2010-02-09 10:40:00,15.87,15.89,15.84,15.89,46500.0,15.87,15.89,15.84,15.89,46500.0
2010-02-09 10:50:00,15.89,15.93,15.88,15.88,31800.0,15.89,15.93,15.88,15.88,31800.0
2010-02-09 11:00:00,15.88,15.93,15.86,15.89,62100.0,15.88,15.93,15.86,15.89,62100.0
2010-02-09 11:10:00,15.89,15.92,15.87,15.9,72900.0,15.89,15.92,15.87,15.9,72900.0
2010-02-09 11:20:00,15.9,15.92,15.81,15.81,148500.0,15.9,15.92,15.81,15.81,148500.0
2010-02-09 11:30:00,15.81,15.89,15.8,15.87,65700.0,15.81,15.89,15.8,15.87,65700.0
2010-02-09 11:40:00,15.88,15.88,15.83,15.87,66900.0,15.88,15.88,15.83,15.87,66900.0
2010-02-09 11:50:00,15.87,15.93,15.87,15.9,99600.0,15.87,15.93,15.87,15.9,99600.0
2010-02-09 12:00:00,15.91,15.98,15.91,15.98,101700.0,15.91,15.98,15.91,15.98,101700.0
2010-02-09 12:10:00,15.98,16.02,15.97,15.99,99600.0,15.98,16.02,15.97,15.99,99600.0
2010-02-09 12:20:00,15.99,16.0,15.97,15.97,96000.0,15.99,16.0,15.97,15.97,96000.0
2010-02-09 12:30:00,15.97,16.01,15.97,16.0,111600.0,15.97,16.01,15.97,16.0,111600.0
2010-02-09 12:40:00,16.0,16.01,15.92,15.92,107100.0,16.0,16.01,15.92,15.92,107100.0
2010-02-09 12:50:00,15.92,15.92,15.87,15.88,78600.0,15.92,15.92,15.87,15.88,78600.0
2010-02-09 13:00:00,15.88,15.96,15.88,15.95,71100.0,15.88,15.96,15.88,15.95,71100.0
2010-02-09 13:10:00,15.95,15.96,15.9,15.91,51900.0,15.95,15.96,15.9,15.91,51900.0
2010-02-09 13:20:00,15.9,15.95,15.9,15.93,48900.0,15.9,15.95,15.9,15.93,48900.0
2010-02-09 13:30:00,15.93,15.94,15.92,15.92,104400.0,15.93,15.94,15.92,15.92,104400.0
2010-02-09 13:40:00,15.92,15.93,15.9,15.91,106500.0,15.92,15.93,15.9,15.91,106500.0
2010-02-09 13:50:00,15.9,15.94,15.9,15.93,76500.0,15.9,15.94,15.9,15.93,76500.0
2010-02-09 14:00:00,15.93,15.94,15.92,15.93,90300.0,15.93,15.94,15.92,15.93,90300.0
2010-02-09 14:10:00,15.93,15.93,15.91,15.92,66300.0,15.93,15.93,15.91,15.92,66300.0
2010-02-09 14:20:00,15.92,15.93,15.92,15.93,59400.0,15.92,15.93,15.92,15.93,59400.0
2010-02-09 14:30:00,15.93,16.0,15.93,15.96,89100.0,15.93,16.0,15.93,15.96,89100.0
2010-02-09 14:40:00,15.96,15.97,15.94,15.96,86400.0,15.96,15.97,15.94,15.96,86400.0
2010-02-09 14:50:00,15.96,15.97,15.95,15.95,66900.0,15.96,15.97,15.95,15.95,66900.0
2010-02-09 15:00:00,15.95,16.01,15.95,16.0,215700.0,15.95,16.01,15.95,16.0,215700.0
2010-02-09 15:10:00,15.99,16.01,15.98,16.0,69600.0,15.99,16.01,15.98,16.0,69600.0
2010-02-09 15:20:00,16.0,16.03,16.0,16.02,96900.0,16.0,16.03,16.0,16.02,96900.0
2010-02-09 15:30:00,16.02,16.03,16.0,16.01,150300.0,16.02,16.03,16.0,16.01,150300.0
2010-02-09 15:40:00,16.01,16.02,16.0,16.0,126000.0,16.01,16.02,16.0,16.0,126000.0
2010-02-09 15:50:00,16.0,16.01,15.95,15.99,231300.0,16.0,16.01,15.95,15.99,231300.0
2010-02-10 09:30:00,15.92,15.99,15.78,15.96,57900.0,15.92,15.99,15.78,15.96,57900.0
2010-02-10 09:40:00,15.95,16.02,15.93,16.0,68100.0,15.95,16.02,15.93,16.0,68100.0
2010-02-10 09:50:00,16.01,16.09,16.01,16.06,186300.0,16.01,16.09,16.01,16.06,186300.0
2010-02-10 10:00:00,16.06,16.06,15.98,16.06,141600.0,16.06,16.06,15.98,16.06,141600.0
2010-02-10 10:10:00,16.06,16.06,15.97,15.97,114000.0,16.06,16.06,15.97,15.97,114000.0
2010-02-10 10:20:00,15.97,16.01,15.96,15.99,71100.0,15.97,16.01,15.96,15.99,71100.0
2010-02-10 10:30:00,15.99,15.99,15.94,15.95,60300.0,15.99,15.99,15.94,15.95,60300.0
2010-02-10 10:40:00,15.95,15.96,15.92,15.92,67500.0,15.95,15.96,15.92,15.92,67500.0
2010-02-10 10:50:00,15.92,15.95,15.9,15.95,183900.0,15.92,15.95,15.9,15.95,183900.0
2010-02-10 11:00:00,15.95,15.99,15.95,15.98,128100.0,15.95,15.99,15.95,15.98,128100.0
2010-02-10 11:10:00,15.98,15.98,15.96,15.96,43200.0,15.98,15.98,15.96,15.96,43200.0
2010-02-10 11:20:00,15.97,15.99,15.97,15.99,37500.0,15.97,15.99,15.97,15.99,37500.0
2010-02-10 11:30:00,15.99,16.0,15.98,15.98,38400.0,15.99,16.0,15.98,15.98,38400.0
2010-02-10 11:40:00,15.97,15.98,15.93,15.93,51600.0,15.97,15.98,15.93,15.93,51600.0
2010-02-10 11:50:00,15.93,15.93,15.91,15.92,60600.0,15.93,15.93,15.91,15.92,60600.0
2010-02-10 12:00:00,15.92,15.92,15.89,15.89,76500.0,15.92,15.92,15.89,15.89,76500.0
2010-02-10 12:10:00,15.89,15.91,15.89,15.9,52200.0,15.89,15.91,15.89,15.9,52200.0
2010-02-10 12:20:00,15.9,15.95,15.9,15.94,39600.0,15.9,15.95,15.9,15.94,39600.0
2010-02-10 12:30:00,15.94,15.95,15.92,15.92,52800.0,15.94,15.95,15.92,15.92,52800.0
2010-02-10 12:40:00,15.92,15.93,15.91,15.93,37500.0,15.92,15.93,15.91,15.93,37500.0
2010-02-10 12:50:00,15.93,15.96,15.93,15.95,39000.0,15.93,15.96,15.93,15.95,39000.0
2010-02-10 13:00:00,15.95,15.95,15.94,15.94,80700.0,15.95,15.95,15.94,15.94,80700.0
2010-02-10 13:10:00,15.94,15.94,15.91,15.91,74400.0,15.94,15.94,15.91,15.91,74400.0
2010-02-10 13:20:00,15.91,15.92,15.9,15.91,46200.0,15.91,15.92,15.9,15.91,46200.0
2010-02-10 13:30:00,15.91,15.92,15.89,15.89,37200.0,15.91,15.92,15.89,15.89,37200.0
2010-02-10 13:40:00,15.89,15.9,15.87,15.9,101100.0,15.89,15.9,15.87,15.9,101100.0
2010-02-10 13:50:00,15.9,15.9,15.88,15.9,66600.0,15.9,15.9,15.88,15.9,66600.0
2010-02-10 14:00:00,15.9,15.96,15.9,15.95,63300.0,15.9,15.96,15.9,15.95,63300.0
2010-02-10 14:10:00,15.95,15.96,15.93,15.96,48600.0,15.95,15.96,15.93,15.96,48600.0
2010-02-10 14:20:00,15.95,15.97,15.95,15.97,42000.0,15.95,15.97,15.95,15.97,42000.0
2010-02-10 14:30:00,15.97,15.97,15.95,15.96,63600.0,15.97,15.97,15.95,15.96,63600.0
2010-02-10 14:40:00,15.96,15.98,15.96,15.97,36900.0,15.96,15.98,15.96,15.97,36900.0
2010-02-10 14:50:00,15.97,16.0,15.97,15.97,53700.0,15.97,16.0,15.97,15.97,53700.0
2010-02-10 15:00:00,15.97,15.98,15.95,15.97,49200.0,15.97,15.98,15.95,15.97,49200.0
2010-02-10 15:10:00,15.97,15.99,15.96,15.99,57900.0,15.97,15.99,15.96,15.99,57900.0
2010-02-10 15:20:00,15.99,16.0,15.98,15.98,72300.0,15.99,16.0,15.98,15.98,72300.0
2010-02-10 15:30:00,15.98,15.98,15.92,15.93,143100.0,15.98,15.98,15.92,15.93,143100.0
2010-02-10 15:40:00,15.93,15.94,15.91,15.92,124200.0,15.93,15.94,15.91,15.92,124200.0
2010-02-10 15:50:00,15.92,15.93,15.91,15.93,171600.0,15.92,15.93,15.91,15.93,171600.0
2010-02-11 09:30:00,15.83,16.02,15.79,15.84,34800.0,15.83,16.02,15.79,15.84,34800.0
2010-02-11 09:40:00,15.84,15.84,15.74,15.81,84300.0,15.84,15.84,15.74,15.81,84300.0
2010-02-11 09:50:00,15.82,15.83,15.79,15.83,50400.0,15.82,15.83,15.79,15.83,50400.0
2010-02-11 10:00:00,15.83,15.84,15.81,15.81,81900.0,15.83,15.84,15.81,15.81,81900.0
2010-02-11 10:10:00,15.81,15.84,15.8,15.83,80100.0,15.81,15.84,15.8,15.83,80100.0
2010-02-11 10:20:00,15.83,15.84,15.8,15.8,59100.0,15.83,15.84,15.8,15.8,59100.0
2010-02-11 10:30:00,15.79,15.83,15.76,15.83,35400.0,15.79,15.83,15.76,15.83,35400.0
2010-02-11 10:40:00,15.83,15.84,15.8,15.82,53100.0,15.83,15.84,15.8,15.82,53100.0
2010-02-11 10:50:00,15.82,15.85,15.8,15.83,51600.0,15.82,15.85,15.8,15.83,51600.0
2010-02-11 11:00:00,15.84,15.87,15.84,15.87,42000.0,15.84,15.87,15.84,15.87,42000.0
2010-02-11 11:10:00,15.87,15.87,15.84,15.84,54600.0,15.87,15.87,15.84,15.84,54600.0
2010-02-11 11:20:00,15.84,15.91,15.83,15.9,55800.0,15.84,15.91,15.83,15.9,55800.0
2010-02-11 11:30:00,15.9,15.9,15.86,15.86,41100.0,15.9,15.9,15.86,15.86,41100.0
2010-02-11 11:40:00,15.86,15.88,15.83,15.87,142200.0,15.86,15.88,15.83,15.87,142200.0
2010-02-11 11:50:00,15.87,15.88,15.85,15.86,41100.0,15.87,15.88,15.85,15.86,41100.0
2010-02-11 12:00:00,15.85,15.86,15.83,15.84,48000.0,15.85,15.86,15.83,15.84,48000.0
2010-02-11 12:10:00,15.85,15.86,15.82,15.82,96900.0,15.85,15.86,15.82,15.82,96900.0
2010-02-11 12:20:00,15.82,15.82,15.8,15.82,90300.0,15.82,15.82,15.8,15.82,90300.0
2010-02-11 12:30:00,15.82,15.85,15.82,15.85,28200.0,15.82,15.85,15.82,15.85,28200.0
2010-02-11 12:40:00,15.85,15.88,15.85,15.88,38700.0,15.85,15.88,15.85,15.88,38700.0
2010-02-11 12:50:00,15.88,15.89,15.86,15.88,52500.0,15.88,15.89,15.86,15.88,52500.0
2010-02-11 13:00:00,15.88,15.88,15.87,15.87,25500.0,15.88,15.88,15.87,15.87,25500.0
2010-02-11 13:10:00,15.87,15.89,15.87,15.88,27300.0,15.87,15.89,15.87,15.88,27300.0
2010-02-11 13:20:00,15.88,15.91,15.88,15.89,95700.0,15.88,15.91,15.88,15.89,95700.0
2010-02-11 13:30:00,15.89,15.89,15.87,15.88,131100.0,15.89,15.89,15.87,15.88,131100.0
2010-02-11 13:40:00,15.88,15.89,15.83,15.85,98400.0,15.88,15.89,15.83,15.85,98400.0
2010-02-11 13:50:00,15.85,15.85,15.84,15.84,51000.0,15.85,15.85,15.84,15.84,51000.0
2010-02-11 14:00:00,15.84,15.87,15.84,15.87,50100.0,15.84,15.87,15.84,15.87,50100.0
2010-02-11 14:10:00,15.87,15.91,15.85,15.91,66300.0,15.87,15.91,15.85,15.91,66300.0
2010-02-11 14:20:00,15.91,15.92,15.9,15.9,50700.0,15.91,15.92,15.9,15.9,50700.0
2010-02-11 14:30:00,15.9,15.91,15.88,15.9,47700.0,15.9,15.91,15.88,15.9,47700.0
2010-02-11 14:40:00,15.9,15.91,15.89,15.89,68700.0,15.9,15.91,15.89,15.89,68700.0
2010-02-11 14:50:00,15.89,15.9,15.89,15.9,57000.0,15.89,15.9,15.89,15.9,57000.0
2010-02-11 15:00:00,15.9,15.9,15.89,15.89,50700.0,15.9,15.9,15.89,15.89,50700.0
2010-02-11 15:10:00,15.89,15.89,15.86,15.86,90600.0,15.89,15.89,15.86,15.86,90600.0
2010-02-11 15:20:00,15.86,15.89,15.86,15.88,66900.0,15.86,15.89,15.86,15.88,66900.0
2010-02-11 15:30:00,15.88,15.92,15.88,15.92,81300.0,15.88,15.92,15.88,15.92,81300.0
2010-02-11 15:40:00,15.92,15.92,15.9,15.9,49800.0,15.92,15.92,15.9,15.9,49800.0
2010-02-11 15:50:00,15.9,15.92,15.89,15.91,167700.0,15.9,15.92,15.89,15.91,167700.0
2010-02-12 09:30:00,15.87,15.91,15.79,15.89,108000.0,15.87,15.91,15.79,15.89,108000.0
2010-02-12 09:40:00,15.89,15.98,15.86,15.95,201900.0,15.89,15.98,15.86,15.95,201900.0
2010-02-12 09:50:00,15.94,15.94,15.89,15.91,117300.0,15.94,15.94,15.89,15.91,117300.0
2010-02-12 10:00:00,15.92,15.96,15.87,15.95,87300.0,15.92,15.96,15.87,15.95,87300.0
2010-02-12 10:10:00,15.95,15.98,15.91,15.97,46800.0,15.95,15.98,15.91,15.97,46800.0
2010-02-12 10:20:00,15.97,15.99,15.95,15.98,75900.0,15.97,15.99,15.95,15.98,75900.0
2010-02-12 10:30:00,15.98,15.99,15.96,15.97,81600.0,15.98,15.99,15.96,15.97,81600.0
2010-02-12 10:40:00,15.96,15.99,15.96,15.97,65100.0,15.96,15.99,15.96,15.97,65100.0
2010-02-12 10:50:00,15.97,15.99,15.96,15.98,40200.0,15.97,15.99,15.96,15.98,40200.0
2010-02-12 11:00:00,15.98,15.98,15.92,15.94,72300.0,15.98,15.98,15.92,15.94,72300.0
2010-02-12 11:10:00,15.94,15.98,15.93,15.94,69300.0,15.94,15.98,15.93,15.94,69300.0
2010-02-12 11:20:00,15.94,15.97,15.93,15.94,43200.0,15.94,15.97,15.93,15.94,43200.0
2010-02-12 11:30:00,15.94,15.97,15.93,15.96,51600.0,15.94,15.97,15.93,15.96,51600.0
2010-02-12 11:40:00,15.96,15.97,15.95,15.95,26100.0,15.96,15.97,15.95,15.95,26100.0
2010-02-12 11:50:00,15.95,15.98,15.95,15.95,39900.0,15.95,15.98,15.95,15.95,39900.0
2010-02-12 12:00:00,15.95,15.99,15.94,15.97,42600.0,15.95,15.99,15.94,15.97,42600.0
2010-02-12 12:10:00,15.97,16.01,15.96,15.99,131700.0,15.97,16.01,15.96,15.99,131700.0
2010-02-12 12:20:00,15.99,16.02,15.98,16.0,45900.0,15.99,16.02,15.98,16.0,45900.0
2010-02-12 12:30:00,16.0,16.0,15.97,15.97,29100.0,16.0,16.0,15.97,15.97,29100.0
2010-02-12 12:40:00,15.97,16.01,15.97,16.0,62700.0,15.97,16.01,15.97,16.0,62700.0
2010-02-12 12:50:00,15.99,15.99,15.97,15.98,32700.0,15.99,15.99,15.97,15.98,32700.0
2010-02-12 13:00:00,15.98,16.01,15.98,16.0,38100.0,15.98,16.01,15.98,16.0,38100.0
2010-02-12 13:10:00,16.01,16.01,15.97,15.98,48300.0,16.01,16.01,15.97,15.98,48300.0
2010-02-12 13:20:00,15.98,15.98,15.94,15.94,89100.0,15.98,15.98,15.94,15.94,89100.0
2010-02-12 13:30:00,15.93,15.99,15.92,15.98,59700.0,15.93,15.99,15.92,15.98,59700.0
2010-02-12 13:40:00,15.98,16.0,15.98,15.98,55800.0,15.98,16.0,15.98,15.98,55800.0
2010-02-12 13:50:00,15.98,15.99,15.96,15.97,41400.0,15.98,15.99,15.96,15.97,41400.0
2010-02-12 14:00:00,15.97,15.99,15.95,15.97,34800.0,15.97,15.99,15.95,15.97,34800.0
2010-02-12 14:10:00,15.97,15.99,15.96,15.99,88800.0,15.97,15.99,15.96,15.99,88800.0
2010-02-12 14:20:00,15.99,16.0,15.97,15.99,67500.0,15.99,16.0,15.97,15.99,67500.0
2010-02-12 14:30:00,15.99,16.01,15.98,16.01,87600.0,15.99,16.01,15.98,16.01,87600.0
2010-02-12 14:40:00,16.01,16.03,16.0,16.03,97500.0,16.01,16.03,16.0,16.03,97500.0
2010-02-12 14:50:00,16.03,16.05,16.02,16.04,66600.0,16.03,16.05,16.02,16.04,66600.0
2010-02-12 15:00:00,16.04,16.06,16.01,16.05,72600.0,16.04,16.06,16.01,16.05,72600.0
2010-02-12 15:10:00,16.06,16.06,16.02,16.04,80400.0,16.06,16.06,16.02,16.04,80400.0
2010-02-12 15:20:00,16.04,16.06,16.04,16.05,71100.0,16.04,16.06,16.04,16.05,71100.0
2010-02-12 15:30:00,16.05,16.05,16.02,16.04,110700.0,16.05,16.05,16.02,16.04,110700.0
2010-02-12 15:40:00,16.04,16.08,16.04,16.06,159000.0,16.04,16.08,16.04,16.06,159000.0
2010-02-12 15:50:00,16.07,16.13,16.06,16.13,395700.0,16.07,16.13,16.06,16.13,395700.0
2010-02-16 09:30:00,16.37,16.47,16.29,16.47,239400.0,16.37,16.47,16.29,16.47,239400.0
2010-02-16 09:40:00,16.47,16.55,16.42,16.5,242700.0,16.47,16.55,16.42,16.5,242700.0
2010-02-16 09:50:00,16.5,16.5,16.41,16.47,273900.0,16.5,16.5,16.41,16.47,273900.0
2010-02-16 10:00:00,16.47,16.52,16.47,16.51,221700.0,16.47,16.52,16.47,16.51,221700.0
2010-02-16 10:10:00,16.51,16.62,16.51,16.62,177900.0,16.51,16.62,16.51,16.62,177900.0
2010-02-16 10:20:00,16.62,16.64,16.58,16.64,195900.0,16.62,16.64,16.58,16.64,195900.0
2010-02-16 10:30:00,16.64,16.66,16.62,16.63,260100.0,16.64,16.66,16.62,16.63,260100.0
2010-02-16 10:40:00,16.63,16.64,16.6,16.6,99300.0,16.63,16.64,16.6,16.6,99300.0
2010-02-16 10:50:00,16.6,16.61,16.53,16.53,170700.0,16.6,16.61,16.53,16.53,170700.0
2010-02-16 11:00:00,16.53,16.56,16.51,16.55,180600.0,16.53,16.56,16.51,16.55,180600.0
2010-02-16 11:10:00,16.55,16.58,16.54,16.57,274800.0,16.55,16.58,16.54,16.57,274800.0
2010-02-16 11:20:00,16.57,16.6,16.57,16.59,77700.0,16.57,16.6,16.57,16.59,77700.0
2010-02-16 11:30:00,16.59,16.6,16.56,16.59,77100.0,16.59,16.6,16.56,16.59,77100.0
2010-02-16 11:40:00,16.6,16.6,16.58,16.58,51300.0,16.6,16.6,16.58,16.58,51300.0
2010-02-16 11:50:00,16.58,16.58,16.55,16.55,58800.0,16.58,16.58,16.55,16.55,58800.0
2010-02-16 12:00:00,16.55,16.57,16.55,16.57,32700.0,16.55,16.57,16.55,16.57,32700.0
2010-02-16 12:10:00,16.57,16.57,16.55,16.56,27600.0,16.57,16.57,16.55,16.56,27600.0
2010-02-16 12:20:00,16.56,16.56,16.55,16.56,19800.0,16.56,16.56,16.55,16.56,19800.0
2010-02-16 12:30:00,16.56,16.56,16.55,16.55,29400.0,16.56,16.56,16.55,16.55,29400.0
2010-02-16 12:40:00,16.56,16.56,16.53,16.54,79500.0,16.56,16.56,16.53,16.54,79500.0
2010-02-16 12:50:00,16.53,16.53,16.49,16.49,66000.0,16.53,16.53,16.49,16.49,66000.0
2010-02-16 13:00:00,16.49,16.5,16.46,16.47,108900.0,16.49,16.5,16.46,16.47,108900.0
2010-02-16 13:10:00,16.47,16.47,16.45,16.47,80400.0,16.47,16.47,16.45,16.47,80400.0
2010-02-16 13:20:00,16.47,16.47,16.44,16.44,53400.0,16.47,16.47,16.44,16.44,53400.0
2010-02-16 13:30:00,16.44,16.45,16.4,16.41,175200.0,16.44,16.45,16.4,16.41,175200.0
2010-02-16 13:40:00,16.41,16.42,16.38,16.38,167700.0,16.41,16.42,16.38,16.38,167700.0
2010-02-16 13:50:00,16.38,16.38,16.36,16.36,64200.0,16.38,16.38,16.36,16.36,64200.0
2010-02-16 14:00:00,16.37,16.38,16.35,16.38,66000.0,16.37,16.38,16.35,16.38,66000.0
2010-02-16 14:10:00,16.38,16.43,16.38,16.43,244500.0,16.38,16.43,16.38,16.43,244500.0
2010-02-16 14:20:00,16.43,16.47,16.43,16.45,66300.0,16.43,16.47,16.43,16.45,66300.0
2010-02-16 14:30:00,16.45,16.47,16.44,16.46,89700.0,16.45,16.47,16.44,16.46,89700.0
2010-02-16 14:40:00,16.46,16.46,16.42,16.42,72000.0,16.46,16.46,16.42,16.42,72000.0
2010-02-16 14:50:00,16.43,16.45,16.42,16.42,102300.0,16.43,16.45,16.42,16.42,102300.0
2010-02-16 15:00:00,16.42,16.42,16.4,16.41,79800.0,16.42,16.42,16.4,16.41,79800.0
2010-02-16 15:10:00,16.42,16.42,16.4,16.4,77400.0,16.42,16.42,16.4,16.4,77400.0
2010-02-16 15:20:00,16.4,16.44,16.4,16.43,66600.0,16.4,16.44,16.4,16.43,66600.0
2010-02-16 15:30:00,16.43,16.45,16.42,16.43,113700.0,16.43,16.45,16.42,16.43,113700.0
2010-02-16 15:40:00,16.43,16.47,16.42,16.46,104400.0,16.43,16.47,16.42,16.46,104400.0
2010-02-16 15:50:00,16.46,16.47,16.43,16.44,237000.0,16.46,16.47,16.43,16.44,237000.0
2010-02-17 09:30:00,16.44,16.56,16.42,16.56,39900.0,16.44,16.56,16.42,16.56,39900.0
2010-02-17 09:40:00,16.55,16.59,16.55,16.57,39900.0,16.55,16.59,16.55,16.57,39900.0
2010-02-17 09:50:00,16.59,16.59,16.5,16.52,27900.0,16.59,16.59,16.5,16.52,27900.0
2010-02-17 10:00:00,16.53,16.54,16.5,16.54,32400.0,16.53,16.54,16.5,16.54,32400.0
2010-02-17 10:10:00,16.54,16.57,16.53,16.56,15600.0,16.54,16.57,16.53,16.56,15600.0
2010-02-17 10:20:00,16.56,16.56,16.49,16.5,40200.0,16.56,16.56,16.49,16.5,40200.0
2010-02-17 10:30:00,16.5,16.53,16.48,16.48,65100.0,16.5,16.53,16.48,16.48,65100.0
2010-02-17 10:40:00,16.48,16.5,16.46,16.46,48000.0,16.48,16.5,16.46,16.46,48000.0
2010-02-17 10:50:00,16.47,16.59,16.46,16.59,75300.0,16.47,16.59,16.46,16.59,75300.0
2010-02-17 11:00:00,16.59,16.59,16.55,16.57,78000.0,16.59,16.59,16.55,16.57,78000.0
2010-02-17 11:10:00,16.56,16.61,16.55,16.59,50100.0,16.56,16.61,16.55,16.59,50100.0
2010-02-17 11:20:00,16.59,16.6,16.58,16.58,18900.0,16.59,16.6,16.58,16.58,18900.0
2010-02-17 11:30:00,16.58,16.59,16.57,16.59,19800.0,16.58,16.59,16.57,16.59,19800.0
2010-02-17 11:40:00,16.59,16.6,16.58,16.6,41400.0,16.59,16.6,16.58,16.6,41400.0
2010-02-17 11:50:00,16.6,16.64,16.6,16.63,30300.0,16.6,16.64,16.6,16.63,30300.0
2010-02-17 12:00:00,16.63,16.66,16.63,16.64,74400.0,16.63,16.66,16.63,16.64,74400.0
2010-02-17 12:10:00,16.64,16.68,16.64,16.68,67200.0,16.64,16.68,16.64,16.68,67200.0
2010-02-17 12:20:00,16.69,16.69,16.67,16.68,14400.0,16.69,16.69,16.67,16.68,14400.0
2010-02-17 12:30:00,16.68,16.71,16.68,16.71,69300.0,16.68,16.71,16.68,16.71,69300.0
2010-02-17 12:40:00,16.71,16.72,16.7,16.71,39300.0,16.71,16.72,16.7,16.71,39300.0
2010-02-17 12:50:00,16.72,16.72,16.69,16.69,23700.0,16.72,16.72,16.69,16.69,23700.0
2010-02-17 13:00:00,16.69,16.71,16.69,16.71,27000.0,16.69,16.71,16.69,16.71,27000.0
2010-02-17 13:10:00,16.71,16.71,16.7,16.71,35700.0,16.71,16.71,16.7,16.71,35700.0
2010-02-17 13:20:00,16.71,16.71,16.69,16.69,26400.0,16.71,16.71,16.69,16.69,26400.0
2010-02-17 13:30:00,16.69,16.7,16.69,16.69,31800.0,16.69,16.7,16.69,16.69,31800.0
2010-02-17 13:40:00,16.7,16.71,16.69,16.71,77100.0,16.7,16.71,16.69,16.71,77100.0
2010-02-17 13:50:00,16.71,16.71,16.7,16.71,26400.0,16.71,16.71,16.7,16.71,26400.0
2010-02-17 14:00:00,16.71,16.72,16.7,16.71,113100.0,16.71,16.72,16.7,16.71,113100.0
2010-02-17 14:10:00,16.71,16.72,16.68,16.69,37800.0,16.71,16.72,16.68,16.69,37800.0
2010-02-17 14:20:00,16.68,16.69,16.67,16.68,35400.0,16.68,16.69,16.67,16.68,35400.0
2010-02-17 14:30:00,16.68,16.71,16.67,16.7,99600.0,16.68,16.71,16.67,16.7,99600.0
2010-02-17 14:40:00,16.69,16.69,16.67,16.67,27300.0,16.69,16.69,16.67,16.67,27300.0
2010-02-17 14:50:00,16.68,16.68,16.67,16.67,60600.0,16.68,16.68,16.67,16.67,60600.0
2010-02-17 15:00:00,16.67,16.68,16.67,16.68,46200.0,16.67,16.68,16.67,16.68,46200.0
2010-02-17 15:10:00,16.68,16.73,16.68,16.72,78900.0,16.68,16.73,16.68,16.72,78900.0
2010-02-17 15:20:00,16.72,16.72,16.69,16.69,70500.0,16.72,16.72,16.69,16.69,70500.0
2010-02-17 15:30:00,16.69,16.71,16.68,16.7,110400.0,16.69,16.71,16.68,16.7,110400.0
2010-02-17 15:40:00,16.7,16.71,16.68,16.69,80100.0,16.7,16.71,16.68,16.69,80100.0
2010-02-17 15:50:00,16.68,16.72,16.68,16.7,160200.0,16.68,16.72,16.68,16.7,160200.0
2010-02-18 09:30:00,16.67,16.68,16.58,16.62,210300.0,16.67,16.68,16.58,16.62,210300.0
2010-02-18 09:40:00,16.61,16.63,16.54,16.54,54300.0,16.61,16.63,16.54,16.54,54300.0
2010-02-18 09:50:00,16.54,16.64,16.54,16.61,49200.0,16.54,16.64,16.54,16.61,49200.0
2010-02-18 10:00:00,16.61,16.63,16.58,16.58,78600.0,16.61,16.63,16.58,16.58,78600.0
2010-02-18 10:10:00,16.59,16.6,16.56,16.56,24300.0,16.59,16.6,16.56,16.56,24300.0
2010-02-18 10:20:00,16.56,16.62,16.56,16.59,34500.0,16.56,16.62,16.56,16.59,34500.0
2010-02-18 10:30:00,16.59,16.63,16.57,16.62,34500.0,16.59,16.63,16.57,16.62,34500.0
2010-02-18 10:40:00,16.61,16.62,16.59,16.6,37500.0,16.61,16.62,16.59,16.6,37500.0
2010-02-18 10:50:00,16.6,16.61,16.59,16.6,17400.0,16.6,16.61,16.59,16.6,17400.0
2010-02-18 11:00:00,16.6,16.6,16.55,16.55,28200.0,16.6,16.6,16.55,16.55,28200.0
2010-02-18 11:10:00,16.56,16.56,16.54,16.54,34500.0,16.56,16.56,16.54,16.54,34500.0
2010-02-18 11:20:00,16.54,16.6,16.53,16.57,54600.0,16.54,16.6,16.53,16.57,54600.0
2010-02-18 11:30:00,16.57,16.57,16.55,16.57,42000.0,16.57,16.57,16.55,16.57,42000.0
2010-02-18 11:40:00,16.57,16.57,16.56,16.57,34500.0,16.57,16.57,16.56,16.57,34500.0
2010-02-18 11:50:00,16.57,16.58,16.57,16.58,26700.0,16.57,16.58,16.57,16.58,26700.0
2010-02-18 12:00:00,16.58,16.59,16.58,16.58,37200.0,16.58,16.59,16.58,16.58,37200.0
2010-02-18 12:10:00,16.58,16.6,16.57,16.57,75600.0,16.58,16.6,16.57,16.57,75600.0
2010-02-18 12:20:00,16.57,16.59,16.55,16.59,44100.0,16.57,16.59,16.55,16.59,44100.0
2010-02-18 12:30:00,16.58,16.59,16.58,16.59,13200.0,16.58,16.59,16.58,16.59,13200.0
2010-02-18 12:40:00,16.59,16.6,16.59,16.59,8400.0,16.59,16.6,16.59,16.59,8400.0
2010-02-18 12:50:00,16.59,16.63,16.59,16.63,25200.0,16.59,16.63,16.59,16.63,25200.0
2010-02-18 13:00:00,16.63,16.63,16.63,16.63,28200.0,16.63,16.63,16.63,16.63,28200.0
2010-02-18 13:10:00,16.63,16.63,16.63,16.63,12900.0,16.63,16.63,16.63,16.63,12900.0
2010-02-18 13:20:00,16.63,16.63,16.62,16.63,26700.0,16.63,16.63,16.62,16.63,26700.0
2010-02-18 13:30:00,16.62,16.64,16.62,16.63,24000.0,16.62,16.64,16.62,16.63,24000.0
2010-02-18 13:40:00,16.63,16.63,16.63,16.63,24900.0,16.63,16.63,16.63,16.63,24900.0
2010-02-18 13:50:00,16.63,16.63,16.63,16.63,18000.0,16.63,16.63,16.63,16.63,18000.0
2010-02-18 14:00:00,16.62,16.63,16.61,16.61,11100.0,16.62,16.63,16.61,16.61,11100.0
2010-02-18 14:10:00,16.61,16.62,16.6,16.62,30300.0,16.61,16.62,16.6,16.62,30300.0
2010-02-18 14:20:00,16.63,16.63,16.62,16.63,15600.0,16.63,16.63,16.62,16.63,15600.0
2010-02-18 14:30:00,16.63,16.65,16.62,16.62,34800.0,16.63,16.65,16.62,16.62,34800.0
2010-02-18 14:40:00,16.63,16.64,16.61,16.64,45900.0,16.63,16.64,16.61,16.64,45900.0
2010-02-18 14:50:00,16.64,16.64,16.63,16.63,33000.0,16.64,16.64,16.63,16.63,33000.0
2010-02-18 15:00:00,16.63,16.63,16.63,16.63,19800.0,16.63,16.63,16.63,16.63,19800.0
2010-02-18 15:10:00,16.63,16.64,16.63,16.64,24600.0,16.63,16.64,16.63,16.64,24600.0
2010-02-18 15:20:00,16.63,16.64,16.63,16.63,34200.0,16.63,16.64,16.63,16.63,34200.0
2010-02-18 15:30:00,16.63,16.64,16.62,16.64,55800.0,16.63,16.64,16.62,16.64,55800.0
2010-02-18 15:40:00,16.64,16.65,16.62,16.64,92100.0,16.64,16.65,16.62,16.64,92100.0
2010-02-18 15:50:00,16.63,16.63,16.61,16.63,75900.0,16.63,16.63,16.61,16.63,75900.0
2010-02-19 09:30:00,16.57,16.73,16.57,16.67,102600.0,16.57,16.73,16.57,16.67,102600.0
2010-02-19 09:40:00,16.67,16.69,16.67,16.67,78600.0,16.67,16.69,16.67,16.67,78600.0
2010-02-19 09:50:00,16.67,16.69,16.65,16.65,67800.0,16.67,16.69,16.65,16.65,67800.0
2010-02-19 10:00:00,16.65,16.65,16.57,16.58,51600.0,16.65,16.65,16.57,16.58,51600.0
2010-02-19 10:10:00,16.58,16.6,16.56,16.57,58200.0,16.58,16.6,16.56,16.57,58200.0
2010-02-19 10:20:00,16.57,16.6,16.55,16.59,35700.0,16.57,16.6,16.55,16.59,35700.0
2010-02-19 10:30:00,16.59,16.6,16.54,16.54,40200.0,16.59,16.6,16.54,16.54,40200.0
2010-02-19 10:40:00,16.54,16.56,16.54,16.56,38400.0,16.54,16.56,16.54,16.56,38400.0
2010-02-19 10:50:00,16.55,16.55,16.51,16.54,84900.0,16.55,16.55,16.51,16.54,84900.0
2010-02-19 11:00:00,16.55,16.57,16.54,16.55,49800.0,16.55,16.57,16.54,16.55,49800.0
2010-02-19 11:10:00,16.55,16.59,16.55,16.57,14400.0,16.55,16.59,16.55,16.57,14400.0
2010-02-19 11:20:00,16.57,16.61,16.57,16.61,96900.0,16.57,16.61,16.57,16.61,96900.0
2010-02-19 11:30:00,16.61,16.63,16.61,16.62,97500.0,16.61,16.63,16.61,16.62,97500.0
2010-02-19 11:40:00,16.62,16.63,16.6,16.63,49800.0,16.62,16.63,16.6,16.63,49800.0
2010-02-19 11:50:00,16.63,16.71,16.63,16.71,40200.0,16.63,16.71,16.63,16.71,40200.0
2010-02-19 12:00:00,16.71,16.76,16.7,16.75,62400.0,16.71,16.76,16.7,16.75,62400.0
2010-02-19 12:10:00,16.75,16.76,16.74,16.75,33600.0,16.75,16.76,16.74,16.75,33600.0
2010-02-19 12:20:00,16.75,16.78,16.75,16.78,41100.0,16.75,16.78,16.75,16.78,41100.0
2010-02-19 12:30:00,16.79,16.8,16.74,16.75,114000.0,16.79,16.8,16.74,16.75,114000.0
2010-02-19 12:40:00,16.75,16.75,16.72,16.73,61800.0,16.75,16.75,16.72,16.73,61800.0
2010-02-19 12:50:00,16.73,16.73,16.69,16.7,96600.0,16.73,16.73,16.69,16.7,96600.0
2010-02-19 13:00:00,16.7,16.71,16.66,16.66,71700.0,16.7,16.71,16.66,16.66,71700.0
2010-02-19 13:10:00,16.66,16.67,16.65,16.66,62700.0,16.66,16.67,16.65,16.66,62700.0
2010-02-19 13:20:00,16.66,16.67,16.63,16.64,78900.0,16.66,16.67,16.63,16.64,78900.0
2010-02-19 13:30:00,16.64,16.68,16.62,16.67,44400.0,16.64,16.68,16.62,16.67,44400.0
2010-02-19 13:40:00,16.66,16.67,16.63,16.63,33600.0,16.66,16.67,16.63,16.63,33600.0
2010-02-19 13:50:00,16.63,16.63,16.62,16.63,21000.0,16.63,16.63,16.62,16.63,21000.0
2010-02-19 14:00:00,16.63,16.63,16.6,16.61,31200.0,16.63,16.63,16.6,16.61,31200.0
2010-02-19 14:10:00,16.6,16.61,16.58,16.6,72900.0,16.6,16.61,16.58,16.6,72900.0
2010-02-19 14:20:00,16.6,16.6,16.58,16.58,35100.0,16.6,16.6,16.58,16.58,35100.0
2010-02-19 14:30:00,16.58,16.61,16.58,16.59,45600.0,16.58,16.61,16.58,16.59,45600.0
2010-02-19 14:40:00,16.59,16.61,16.58,16.6,27900.0,16.59,16.61,16.58,16.6,27900.0
2010-02-19 14:50:00,16.6,16.62,16.6,16.62,36600.0,16.6,16.62,16.6,16.62,36600.0
2010-02-19 15:00:00,16.62,16.63,16.6,16.6,93600.0,16.62,16.63,16.6,16.6,93600.0
2010-02-19 15:10:00,16.6,16.6,16.59,16.59,65400.0,16.6,16.6,16.59,16.59,65400.0
2010-02-19 15:20:00,16.59,16.61,16.59,16.6,47400.0,16.59,16.61,16.59,16.6,47400.0
2010-02-19 15:30:00,16.6,16.64,16.6,16.64,84900.0,16.6,16.64,16.6,16.64,84900.0
2010-02-19 15:40:00,16.64,16.71,16.64,16.7,319800.0,16.64,16.71,16.64,16.7,319800.0
2010-02-19 15:50:00,16.7,16.7,16.66,16.67,312300.0,16.7,16.7,16.66,16.67,312300.0
2010-02-22 09:30:00,16.71,16.79,16.63,16.74,202800.0,16.71,16.79,16.63,16.74,202800.0
2010-02-22 09:40:00,16.74,16.81,16.69,16.7,253800.0,16.74,16.81,16.69,16.7,253800.0
2010-02-22 09:50:00,16.7,16.73,16.7,16.73,154500.0,16.7,16.73,16.7,16.73,154500.0
2010-02-22 10:00:00,16.73,16.73,16.65,16.65,99600.0,16.73,16.73,16.65,16.65,99600.0
2010-02-22 10:10:00,16.66,16.68,16.65,16.67,112200.0,16.66,16.68,16.65,16.67,112200.0
2010-02-22 10:20:00,16.68,16.74,16.68,16.74,33000.0,16.68,16.74,16.68,16.74,33000.0
2010-02-22 10:30:00,16.74,16.76,16.73,16.76,74400.0,16.74,16.76,16.73,16.76,74400.0
2010-02-22 10:40:00,16.76,16.76,16.72,16.72,92400.0,16.76,16.76,16.72,16.72,92400.0
2010-02-22 10:50:00,16.72,16.72,16.67,16.69,117600.0,16.72,16.72,16.67,16.69,117600.0
2010-02-22 11:00:00,16.69,16.69,16.65,16.66,308400.0,16.69,16.69,16.65,16.66,308400.0
2010-02-22 11:10:00,16.66,16.66,16.63,16.64,69900.0,16.66,16.66,16.63,16.64,69900.0
2010-02-22 11:20:00,16.64,16.68,16.64,16.64,109200.0,16.64,16.68,16.64,16.64,109200.0
2010-02-22 11:30:00,16.64,16.68,16.64,16.65,248400.0,16.64,16.68,16.64,16.65,248400.0
2010-02-22 11:40:00,16.64,16.67,16.64,16.64,44400.0,16.64,16.67,16.64,16.64,44400.0
2010-02-22 11:50:00,16.64,16.68,16.62,16.67,117600.0,16.64,16.68,16.62,16.67,117600.0
2010-02-22 12:00:00,16.67,16.68,16.65,16.65,50700.0,16.67,16.68,16.65,16.65,50700.0
2010-02-22 12:10:00,16.66,16.66,16.62,16.62,24600.0,16.66,16.66,16.62,16.62,24600.0
2010-02-22 12:20:00,16.62,16.62,16.58,16.59,80400.0,16.62,16.62,16.58,16.59,80400.0
2010-02-22 12:30:00,16.59,16.59,16.58,16.58,44400.0,16.59,16.59,16.58,16.58,44400.0
2010-02-22 12:40:00,16.57,16.58,16.55,16.56,91500.0,16.57,16.58,16.55,16.56,91500.0
2010-02-22 12:50:00,16.56,16.61,16.56,16.6,40200.0,16.56,16.61,16.56,16.6,40200.0
2010-02-22 13:00:00,16.6,16.61,16.57,16.57,38700.0,16.6,16.61,16.57,16.57,38700.0
2010-02-22 13:10:00,16.56,16.56,16.54,16.56,55500.0,16.56,16.56,16.54,16.56,55500.0
2010-02-22 13:20:00,16.57,16.59,16.57,16.58,44700.0,16.57,16.59,16.57,16.58,44700.0
2010-02-22 13:30:00,16.58,16.61,16.58,16.61,39900.0,16.58,16.61,16.58,16.61,39900.0
2010-02-22 13:40:00,16.61,16.63,16.6,16.6,37200.0,16.61,16.63,16.6,16.6,37200.0
2010-02-22 13:50:00,16.61,16.61,16.55,16.56,33000.0,16.61,16.61,16.55,16.56,33000.0
2010-02-22 14:00:00,16.56,16.59,16.55,16.58,46200.0,16.56,16.59,16.55,16.58,46200.0
2010-02-22 14:10:00,16.59,16.59,16.53,16.53,60300.0,16.59,16.59,16.53,16.53,60300.0
2010-02-22 14:20:00,16.53,16.54,16.52,16.53,70200.0,16.53,16.54,16.52,16.53,70200.0
2010-02-22 14:30:00,16.53,16.55,16.52,16.54,42900.0,16.53,16.55,16.52,16.54,42900.0
2010-02-22 14:40:00,16.54,16.54,16.52,16.53,51000.0,16.54,16.54,16.52,16.53,51000.0
2010-02-22 14:50:00,16.53,16.53,16.51,16.51,85500.0,16.53,16.53,16.51,16.51,85500.0
2010-02-22 15:00:00,16.51,16.53,16.5,16.53,158100.0,16.51,16.53,16.5,16.53,158100.0
2010-02-22 15:10:00,16.53,16.53,16.5,16.52,88800.0,16.53,16.53,16.5,16.52,88800.0
2010-02-22 15:20:00,16.52,16.56,16.51,16.56,71400.0,16.52,16.56,16.51,16.56,71400.0
2010-02-22 15:30:00,16.56,16.57,16.54,16.56,74700.0,16.56,16.57,16.54,16.56,74700.0
2010-02-22 15:40:00,16.56,16.56,16.53,16.53,106200.0,16.56,16.56,16.53,16.53,106200.0
2010-02-22 15:50:00,16.53,16.53,16.5,16.52,178200.0,16.53,16.53,16.5,16.52,178200.0
2010-02-23 09:30:00,16.56,16.66,16.53,16.6,195300.0,16.56,16.66,16.53,16.6,195300.0
2010-02-23 09:40:00,16.61,16.61,16.52,16.56,94800.0,16.61,16.61,16.52,16.56,94800.0
2010-02-23 09:50:00,16.57,16.57,16.47,16.53,68100.0,16.57,16.57,16.47,16.53,68100.0
2010-02-23 10:00:00,16.52,16.52,16.38,16.44,150300.0,16.52,16.52,16.38,16.44,150300.0
2010-02-23 10:10:00,16.43,16.49,16.4,16.47,186600.0,16.43,16.49,16.4,16.47,186600.0
2010-02-23 10:20:00,16.47,16.5,16.47,16.47,72600.0,16.47,16.5,16.47,16.47,72600.0
2010-02-23 10:30:00,16.47,16.53,16.46,16.51,67200.0,16.47,16.53,16.46,16.51,67200.0
2010-02-23 10:40:00,16.52,16.52,16.51,16.52,70800.0,16.52,16.52,16.51,16.52,70800.0
2010-02-23 10:50:00,16.52,16.52,16.47,16.48,79800.0,16.52,16.52,16.47,16.48,79800.0
2010-02-23 11:00:00,16.48,16.48,16.45,16.46,70500.0,16.48,16.48,16.45,16.46,70500.0
2010-02-23 11:10:00,16.47,16.5,16.44,16.45,86400.0,16.47,16.5,16.44,16.45,86400.0
2010-02-23 11:20:00,16.45,16.47,16.43,16.43,87600.0,16.45,16.47,16.43,16.43,87600.0
2010-02-23 11:30:00,16.44,16.49,16.43,16.46,173400.0,16.44,16.49,16.43,16.46,173400.0
2010-02-23 11:40:00,16.46,16.51,16.46,16.48,46200.0,16.46,16.51,16.46,16.48,46200.0
2010-02-23 11:50:00,16.47,16.51,16.45,16.51,47700.0,16.47,16.51,16.45,16.51,47700.0
2010-02-23 12:00:00,16.5,16.53,16.46,16.46,60600.0,16.5,16.53,16.46,16.46,60600.0
2010-02-23 12:10:00,16.46,16.54,16.46,16.52,46500.0,16.46,16.54,16.46,16.52,46500.0
2010-02-23 12:20:00,16.53,16.54,16.5,16.53,20400.0,16.53,16.54,16.5,16.53,20400.0
2010-02-23 12:30:00,16.53,16.56,16.53,16.54,20700.0,16.53,16.56,16.53,16.54,20700.0
2010-02-23 12:40:00,16.55,16.56,16.54,16.55,24900.0,16.55,16.56,16.54,16.55,24900.0
2010-02-23 12:50:00,16.55,16.55,16.54,16.55,27900.0,16.55,16.55,16.54,16.55,27900.0
2010-02-23 13:00:00,16.55,16.55,16.54,16.54,22200.0,16.55,16.55,16.54,16.54,22200.0
2010-02-23 13:10:00,16.54,16.56,16.54,16.56,29400.0,16.54,16.56,16.54,16.56,29400.0
2010-02-23 13:20:00,16.56,16.57,16.55,16.56,28200.0,16.56,16.57,16.55,16.56,28200.0
2010-02-23 13:30:00,16.56,16.57,16.55,16.57,26700.0,16.56,16.57,16.55,16.57,26700.0
2010-02-23 13:40:00,16.57,16.58,16.55,16.55,50100.0,16.57,16.58,16.55,16.55,50100.0
2010-02-23 13:50:00,16.55,16.57,16.55,16.56,33600.0,16.55,16.57,16.55,16.56,33600.0
2010-02-23 14:00:00,16.56,16.56,16.49,16.49,126600.0,16.56,16.56,16.49,16.49,126600.0
2010-02-23 14:10:00,16.49,16.51,16.49,16.5,87000.0,16.49,16.51,16.49,16.5,87000.0
2010-02-23 14:20:00,16.5,16.51,16.49,16.5,37800.0,16.5,16.51,16.49,16.5,37800.0
2010-02-23 14:30:00,16.5,16.53,16.5,16.52,42300.0,16.5,16.53,16.5,16.52,42300.0
2010-02-23 14:40:00,16.53,16.53,16.5,16.52,30300.0,16.53,16.53,16.5,16.52,30300.0
2010-02-23 14:50:00,16.51,16.53,16.51,16.53,47100.0,16.51,16.53,16.51,16.53,47100.0
2010-02-23 15:00:00,16.53,16.53,16.52,16.53,91800.0,16.53,16.53,16.52,16.53,91800.0
2010-02-23 15:10:00,16.53,16.6,16.53,16.59,276300.0,16.53,16.6,16.53,16.59,276300.0
2010-02-23 15:20:00,16.58,16.63,16.58,16.62,130500.0,16.58,16.63,16.58,16.62,130500.0
2010-02-23 15:30:00,16.62,16.63,16.61,16.63,153900.0,16.62,16.63,16.61,16.63,153900.0
2010-02-23 15:40:00,16.63,16.66,16.61,16.63,210000.0,16.63,16.66,16.61,16.63,210000.0
2010-02-23 15:50:00,16.62,16.63,16.56,16.56,512100.0,16.62,16.63,16.56,16.56,512100.0
2010-02-24 09:30:00,17.3,17.95,17.29,17.86,2040000.0,17.3,17.95,17.29,17.86,2040000.0
2010-02-24 09:40:00,17.86,17.98,17.81,17.89,1001100.0,17.86,17.98,17.81,17.89,1001100.0
2010-02-24 09:50:00,17.89,17.96,17.79,17.86,701400.0,17.89,17.96,17.79,17.86,701400.0
2010-02-24 10:00:00,17.86,17.97,17.83,17.86,675600.0,17.86,17.97,17.83,17.86,675600.0
2010-02-24 10:10:00,17.85,17.88,17.81,17.88,496500.0,17.85,17.88,17.81,17.88,496500.0
2010-02-24 10:20:00,17.88,17.95,17.82,17.93,432900.0,17.88,17.95,17.82,17.93,432900.0
2010-02-24 10:30:00,17.92,18.11,17.92,18.09,883500.0,17.92,18.11,17.92,18.09,883500.0
2010-02-24 10:40:00,18.1,18.16,18.07,18.15,723900.0,18.1,18.16,18.07,18.15,723900.0
2010-02-24 10:50:00,18.15,18.27,18.15,18.22,779700.0,18.15,18.27,18.15,18.22,779700.0
2010-02-24 11:00:00,18.22,18.27,18.21,18.22,377700.0,18.22,18.27,18.21,18.22,377700.0
2010-02-24 11:10:00,18.22,18.23,18.16,18.22,309600.0,18.22,18.23,18.16,18.22,309600.0
2010-02-24 11:20:00,18.22,18.29,18.18,18.22,325200.0,18.22,18.29,18.18,18.22,325200.0
2010-02-24 11:30:00,18.22,18.24,18.22,18.22,143700.0,18.22,18.24,18.22,18.22,143700.0
2010-02-24 11:40:00,18.22,18.28,18.22,18.25,143100.0,18.22,18.28,18.22,18.25,143100.0
2010-02-24 11:50:00,18.25,18.28,18.22,18.26,125700.0,18.25,18.28,18.22,18.26,125700.0
2010-02-24 12:00:00,18.26,18.27,18.17,18.19,186600.0,18.26,18.27,18.17,18.19,186600.0
2010-02-24 12:10:00,18.19,18.26,18.15,18.25,212700.0,18.19,18.26,18.15,18.25,212700.0
2010-02-24 12:20:00,18.24,18.39,18.21,18.37,400500.0,18.24,18.39,18.21,18.37,400500.0
2010-02-24 12:30:00,18.36,18.52,18.34,18.51,666900.0,18.36,18.52,18.34,18.51,666900.0
2010-02-24 12:40:00,18.51,18.58,18.48,18.53,969900.0,18.51,18.58,18.48,18.53,969900.0
2010-02-24 12:50:00,18.53,18.67,18.5,18.58,712800.0,18.53,18.67,18.5,18.58,712800.0
2010-02-24 13:00:00,18.58,18.59,18.49,18.49,621900.0,18.58,18.59,18.49,18.49,621900.0
2010-02-24 13:10:00,18.49,18.63,18.48,18.6,248100.0,18.49,18.63,18.48,18.6,248100.0
2010-02-24 13:20:00,18.6,18.61,18.57,18.6,209700.0,18.6,18.61,18.57,18.6,209700.0
2010-02-24 13:30:00,18.6,18.6,18.54,18.57,208200.0,18.6,18.6,18.54,18.57,208200.0
2010-02-24 13:40:00,18.56,18.63,18.55,18.63,263700.0,18.56,18.63,18.55,18.63,263700.0
2010-02-24 13:50:00,18.63,18.63,18.57,18.59,255000.0,18.63,18.63,18.57,18.59,255000.0
2010-02-24 14:00:00,18.59,18.75,18.59,18.67,611100.0,18.59,18.75,18.59,18.67,611100.0
2010-02-24 14:10:00,18.68,18.72,18.62,18.65,321300.0,18.68,18.72,18.62,18.65,321300.0
2010-02-24 14:20:00,18.64,18.66,18.54,18.56,392700.0,18.64,18.66,18.54,18.56,392700.0
2010-02-24 14:30:00,18.56,18.6,18.5,18.51,243300.0,18.56,18.6,18.5,18.51,243300.0
2010-02-24 14:40:00,18.51,18.58,18.5,18.55,232200.0,18.51,18.58,18.5,18.55,232200.0
2010-02-24 14:50:00,18.55,18.55,18.51,18.52,180300.0,18.55,18.55,18.51,18.52,180300.0
2010-02-24 15:00:00,18.52,18.56,18.48,18.55,338100.0,18.52,18.56,18.48,18.55,338100.0
2010-02-24 15:10:00,18.55,18.59,18.52,18.54,294000.0,18.55,18.59,18.52,18.54,294000.0
2010-02-24 15:20:00,18.54,18.59,18.54,18.58,207000.0,18.54,18.59,18.54,18.58,207000.0
2010-02-24 15:30:00,18.58,18.65,18.55,18.64,529200.0,18.58,18.65,18.55,18.64,529200.0
2010-02-24 15:40:00,18.64,18.67,18.61,18.63,659400.0,18.64,18.67,18.61,18.63,659400.0
2010-02-24 15:50:00,18.64,18.67,18.59,18.6,936000.0,18.64,18.67,18.59,18.6,936000.0
2010-02-25 09:30:00,18.53,18.82,18.51,18.8,687300.0,18.53,18.82,18.51,18.8,687300.0
2010-02-25 09:40:00,18.79,18.81,18.66,18.67,505200.0,18.79,18.81,18.66,18.67,505200.0
2010-02-25 09:50:00,18.67,18.69,18.52,18.54,558600.0,18.67,18.69,18.52,18.54,558600.0
2010-02-25 10:00:00,18.54,18.62,18.52,18.55,250800.0,18.54,18.62,18.52,18.55,250800.0
2010-02-25 10:10:00,18.54,18.58,18.53,18.57,225900.0,18.54,18.58,18.53,18.57,225900.0
2010-02-25 10:20:00,18.57,18.68,18.57,18.67,202200.0,18.57,18.68,18.57,18.67,202200.0
2010-02-25 10:30:00,18.67,18.74,18.66,18.72,317700.0,18.67,18.74,18.66,18.72,317700.0
2010-02-25 10:40:00,18.71,18.76,18.71,18.75,159300.0,18.71,18.76,18.71,18.75,159300.0
2010-02-25 10:50:00,18.75,18.79,18.67,18.73,312600.0,18.75,18.79,18.67,18.73,312600.0
2010-02-25 11:00:00,18.73,18.79,18.71,18.77,321600.0,18.73,18.79,18.71,18.77,321600.0
2010-02-25 11:10:00,18.77,18.77,18.71,18.72,195300.0,18.77,18.77,18.71,18.72,195300.0
2010-02-25 11:20:00,18.72,18.73,18.7,18.71,179100.0,18.72,18.73,18.7,18.71,179100.0
2010-02-25 11:30:00,18.71,18.78,18.7,18.76,253200.0,18.71,18.78,18.7,18.76,253200.0
2010-02-25 11:40:00,18.76,18.76,18.69,18.72,145800.0,18.76,18.76,18.69,18.72,145800.0
2010-02-25 11:50:00,18.72,18.73,18.7,18.72,87000.0,18.72,18.73,18.7,18.72,87000.0
2010-02-25 12:00:00,18.72,18.73,18.7,18.7,108000.0,18.72,18.73,18.7,18.7,108000.0
2010-02-25 12:10:00,18.7,18.7,18.64,18.67,130200.0,18.7,18.7,18.64,18.67,130200.0
2010-02-25 12:20:00,18.66,18.68,18.63,18.68,112500.0,18.66,18.68,18.63,18.68,112500.0
2010-02-25 12:30:00,18.68,18.68,18.66,18.66,88500.0,18.68,18.68,18.66,18.66,88500.0
2010-02-25 12:40:00,18.66,18.67,18.66,18.67,77400.0,18.66,18.67,18.66,18.67,77400.0
2010-02-25 12:50:00,18.67,18.68,18.66,18.67,81900.0,18.67,18.68,18.66,18.67,81900.0
2010-02-25 13:00:00,18.67,18.68,18.65,18.66,73200.0,18.67,18.68,18.65,18.66,73200.0
2010-02-25 13:10:00,18.66,18.67,18.63,18.64,67500.0,18.66,18.67,18.63,18.64,67500.0
2010-02-25 13:20:00,18.64,18.65,18.63,18.63,58200.0,18.64,18.65,18.63,18.63,58200.0
2010-02-25 13:30:00,18.63,18.67,18.63,18.67,89100.0,18.63,18.67,18.63,18.67,89100.0
2010-02-25 13:40:00,18.67,18.68,18.66,18.67,198600.0,18.67,18.68,18.66,18.67,198600.0
2010-02-25 13:50:00,18.67,18.71,18.67,18.71,135900.0,18.67,18.71,18.67,18.71,135900.0
2010-02-25 14:00:00,18.72,18.72,18.69,18.71,171000.0,18.72,18.72,18.69,18.71,171000.0
2010-02-25 14:10:00,18.71,18.72,18.67,18.68,107700.0,18.71,18.72,18.67,18.68,107700.0
2010-02-25 14:20:00,18.68,18.74,18.68,18.73,99000.0,18.68,18.74,18.68,18.73,99000.0
2010-02-25 14:30:00,18.73,18.73,18.69,18.71,153600.0,18.73,18.73,18.69,18.71,153600.0
2010-02-25 14:40:00,18.71,18.73,18.62,18.64,399300.0,18.71,18.73,18.62,18.64,399300.0
2010-02-25 14:50:00,18.63,18.65,18.62,18.63,157200.0,18.63,18.65,18.62,18.63,157200.0
2010-02-25 15:00:00,18.62,18.67,18.6,18.67,248400.0,18.62,18.67,18.6,18.67,248400.0
2010-02-25 15:10:00,18.67,18.7,18.66,18.68,114300.0,18.67,18.7,18.66,18.68,114300.0
2010-02-25 15:20:00,18.68,18.69,18.67,18.68,148200.0,18.68,18.69,18.67,18.68,148200.0
2010-02-25 15:30:00,18.68,18.69,18.67,18.67,187800.0,18.68,18.69,18.67,18.67,187800.0
2010-02-25 15:40:00,18.67,18.73,18.67,18.69,204300.0,18.67,18.73,18.67,18.69,204300.0
2010-02-25 15:50:00,18.69,18.72,18.67,18.69,408900.0,18.69,18.72,18.67,18.69,408900.0
2010-02-26 09:30:00,18.78,18.8,18.69,18.78,179700.0,18.78,18.8,18.69,18.78,179700.0
2010-02-26 09:40:00,18.78,18.79,18.71,18.74,81300.0,18.78,18.79,18.71,18.74,81300.0
2010-02-26 09:50:00,18.74,18.74,18.63,18.63,102900.0,18.74,18.74,18.63,18.63,102900.0
2010-02-26 10:00:00,18.62,18.66,18.56,18.63,153900.0,18.62,18.66,18.56,18.63,153900.0
2010-02-26 10:10:00,18.63,18.71,18.62,18.68,110400.0,18.63,18.71,18.62,18.68,110400.0
2010-02-26 10:20:00,18.68,18.7,18.66,18.66,53100.0,18.68,18.7,18.66,18.66,53100.0
2010-02-26 10:30:00,18.67,18.68,18.63,18.68,53700.0,18.67,18.68,18.63,18.68,53700.0
2010-02-26 10:40:00,18.67,18.68,18.62,18.62,45600.0,18.67,18.68,18.62,18.62,45600.0
2010-02-26 10:50:00,18.62,18.66,18.59,18.61,42900.0,18.62,18.66,18.59,18.61,42900.0
2010-02-26 11:00:00,18.61,18.66,18.61,18.66,45300.0,18.61,18.66,18.61,18.66,45300.0
2010-02-26 11:10:00,18.66,18.66,18.58,18.58,74100.0,18.66,18.66,18.58,18.58,74100.0
2010-02-26 11:20:00,18.58,18.63,18.57,18.63,36300.0,18.58,18.63,18.57,18.63,36300.0
2010-02-26 11:30:00,18.63,18.66,18.62,18.64,43200.0,18.63,18.66,18.62,18.64,43200.0
2010-02-26 11:40:00,18.64,18.67,18.62,18.62,46200.0,18.64,18.67,18.62,18.62,46200.0
2010-02-26 11:50:00,18.63,18.64,18.61,18.63,49500.0,18.63,18.64,18.61,18.63,49500.0
2010-02-26 12:00:00,18.63,18.64,18.61,18.63,80700.0,18.63,18.64,18.61,18.63,80700.0
2010-02-26 12:10:00,18.63,18.64,18.63,18.63,71100.0,18.63,18.64,18.63,18.63,71100.0
2010-02-26 12:20:00,18.63,18.65,18.62,18.64,52200.0,18.63,18.65,18.62,18.64,52200.0
2010-02-26 12:30:00,18.63,18.65,18.62,18.64,73800.0,18.63,18.65,18.62,18.64,73800.0
2010-02-26 12:40:00,18.64,18.67,18.63,18.67,36300.0,18.64,18.67,18.63,18.67,36300.0
2010-02-26 12:50:00,18.66,18.67,18.63,18.65,41400.0,18.66,18.67,18.63,18.65,41400.0
2010-02-26 13:00:00,18.65,18.66,18.64,18.64,21300.0,18.65,18.66,18.64,18.64,21300.0
2010-02-26 13:10:00,18.64,18.64,18.63,18.63,19800.0,18.64,18.64,18.63,18.63,19800.0
2010-02-26 13:20:00,18.63,18.67,18.63,18.66,20400.0,18.63,18.67,18.63,18.66,20400.0
2010-02-26 13:30:00,18.66,18.71,18.65,18.71,62400.0,18.66,18.71,18.65,18.71,62400.0
2010-02-26 13:40:00,18.7,18.72,18.69,18.7,46800.0,18.7,18.72,18.69,18.7,46800.0
2010-02-26 13:50:00,18.7,18.7,18.65,18.66,65100.0,18.7,18.7,18.65,18.66,65100.0
2010-02-26 14:00:00,18.66,18.66,18.62,18.62,70500.0,18.66,18.66,18.62,18.62,70500.0
2010-02-26 14:10:00,18.62,18.62,18.58,18.62,95100.0,18.62,18.62,18.58,18.62,95100.0
2010-02-26 14:20:00,18.62,18.63,18.6,18.62,57000.0,18.62,18.63,18.6,18.62,57000.0
2010-02-26 14:30:00,18.62,18.62,18.6,18.61,130200.0,18.62,18.62,18.6,18.61,130200.0
2010-02-26 14:40:00,18.61,18.61,18.59,18.6,92700.0,18.61,18.61,18.59,18.6,92700.0
2010-02-26 14:50:00,18.6,18.6,18.55,18.56,106200.0,18.6,18.6,18.55,18.56,106200.0
2010-02-26 15:00:00,18.56,18.59,18.54,18.54,182700.0,18.56,18.59,18.54,18.54,182700.0
2010-02-26 15:10:00,18.55,18.58,18.55,18.58,97200.0,18.55,18.58,18.55,18.58,97200.0
2010-02-26 15:20:00,18.58,18.58,18.52,18.52,150900.0,18.58,18.58,18.52,18.52,150900.0
2010-02-26 15:30:00,18.53,18.59,18.53,18.59,129000.0,18.53,18.59,18.53,18.59,129000.0
2010-02-26 15:40:00,18.59,18.61,18.58,18.6,146100.0,18.59,18.61,18.58,18.6,146100.0
2010-02-26 15:50:00,18.6,18.62,18.58,18.58,349200.0,18.6,18.62,18.58,18.58,349200.0
2010-03-01 09:30:00,18.7,18.74,18.56,18.59,181800.0,18.7,18.74,18.56,18.59,181800.0
2010-03-01 09:40:00,18.59,18.6,18.54,18.54,143700.0,18.59,18.6,18.54,18.54,143700.0
2010-03-01 09:50:00,18.54,18.55,18.38,18.45,173400.0,18.54,18.55,18.38,18.45,173400.0
2010-03-01 10:00:00,18.45,18.5,18.43,18.49,155700.0,18.45,18.5,18.43,18.49,155700.0
2010-03-01 10:10:00,18.49,18.53,18.47,18.48,146700.0,18.49,18.53,18.47,18.48,146700.0
2010-03-01 10:20:00,18.48,18.49,18.43,18.45,151800.0,18.48,18.49,18.43,18.45,151800.0
2010-03-01 10:30:00,18.45,18.49,18.43,18.48,107400.0,18.45,18.49,18.43,18.48,107400.0
2010-03-01 10:40:00,18.49,18.52,18.49,18.51,30000.0,18.49,18.52,18.49,18.51,30000.0
2010-03-01 10:50:00,18.51,18.52,18.49,18.51,48300.0,18.51,18.52,18.49,18.51,48300.0
2010-03-01 11:00:00,18.5,18.54,18.5,18.54,66600.0,18.5,18.54,18.5,18.54,66600.0
2010-03-01 11:10:00,18.54,18.54,18.48,18.49,97500.0,18.54,18.54,18.48,18.49,97500.0
2010-03-01 11:20:00,18.49,18.51,18.48,18.5,57900.0,18.49,18.51,18.48,18.5,57900.0
2010-03-01 11:30:00,18.5,18.51,18.45,18.46,70800.0,18.5,18.51,18.45,18.46,70800.0
2010-03-01 11:40:00,18.46,18.47,18.43,18.47,65100.0,18.46,18.47,18.43,18.47,65100.0
2010-03-01 11:50:00,18.47,18.49,18.47,18.48,46800.0,18.47,18.49,18.47,18.48,46800.0
2010-03-01 12:00:00,18.48,18.52,18.48,18.5,63300.0,18.48,18.52,18.48,18.5,63300.0
2010-03-01 12:10:00,18.51,18.53,18.51,18.52,63600.0,18.51,18.53,18.51,18.52,63600.0
2010-03-01 12:20:00,18.52,18.52,18.49,18.49,33000.0,18.52,18.52,18.49,18.49,33000.0
2010-03-01 12:30:00,18.49,18.51,18.48,18.51,30900.0,18.49,18.51,18.48,18.51,30900.0
2010-03-01 12:40:00,18.51,18.52,18.5,18.5,38100.0,18.51,18.52,18.5,18.5,38100.0
2010-03-01 12:50:00,18.49,18.52,18.49,18.52,28200.0,18.49,18.52,18.49,18.52,28200.0
2010-03-01 13:00:00,18.52,18.53,18.51,18.53,39600.0,18.52,18.53,18.51,18.53,39600.0
2010-03-01 13:10:00,18.53,18.53,18.51,18.52,31800.0,18.53,18.53,18.51,18.52,31800.0
2010-03-01 13:20:00,18.51,18.52,18.5,18.51,36900.0,18.51,18.52,18.5,18.51,36900.0
2010-03-01 13:30:00,18.52,18.53,18.5,18.5,48300.0,18.52,18.53,18.5,18.5,48300.0
2010-03-01 13:40:00,18.5,18.53,18.5,18.52,56400.0,18.5,18.53,18.5,18.52,56400.0
2010-03-01 13:50:00,18.52,18.53,18.5,18.5,52800.0,18.52,18.53,18.5,18.5,52800.0
2010-03-01 14:00:00,18.51,18.52,18.5,18.51,58500.0,18.51,18.52,18.5,18.51,58500.0
2010-03-01 14:10:00,18.51,18.54,18.51,18.53,36300.0,18.51,18.54,18.51,18.53,36300.0
2010-03-01 14:20:00,18.52,18.54,18.51,18.53,55800.0,18.52,18.54,18.51,18.53,55800.0
2010-03-01 14:30:00,18.53,18.55,18.48,18.48,144300.0,18.53,18.55,18.48,18.48,144300.0
2010-03-01 14:40:00,18.48,18.5,18.45,18.46,138300.0,18.48,18.5,18.45,18.46,138300.0
2010-03-01 14:50:00,18.46,18.47,18.45,18.46,99000.0,18.46,18.47,18.45,18.46,99000.0
2010-03-01 15:00:00,18.46,18.47,18.42,18.42,98700.0,18.46,18.47,18.42,18.42,98700.0
2010-03-01 15:10:00,18.41,18.43,18.4,18.42,85500.0,18.41,18.43,18.4,18.42,85500.0
2010-03-01 15:20:00,18.42,18.43,18.41,18.42,147900.0,18.42,18.43,18.41,18.42,147900.0
2010-03-01 15:30:00,18.42,18.43,18.41,18.41,151200.0,18.42,18.43,18.41,18.41,151200.0
2010-03-01 15:40:00,18.41,18.45,18.4,18.45,267900.0,18.41,18.45,18.4,18.45,267900.0
2010-03-01 15:50:00,18.45,18.45,18.42,18.43,357900.0,18.45,18.45,18.42,18.43,357900.0
2010-03-02 09:30:00,18.58,18.58,18.32,18.39,125100.0,18.58,18.58,18.32,18.39,125100.0
2010-03-02 09:40:00,18.38,18.43,18.36,18.37,150000.0,18.38,18.43,18.36,18.37,150000.0
2010-03-02 09:50:00,18.37,18.38,18.36,18.36,84300.0,18.37,18.38,18.36,18.36,84300.0
2010-03-02 10:00:00,18.36,18.38,18.33,18.36,96600.0,18.36,18.38,18.33,18.36,96600.0
2010-03-02 10:10:00,18.36,18.41,18.36,18.41,72000.0,18.36,18.41,18.36,18.41,72000.0
2010-03-02 10:20:00,18.41,18.46,18.39,18.44,73500.0,18.41,18.46,18.39,18.44,73500.0
2010-03-02 10:30:00,18.44,18.47,18.44,18.46,92400.0,18.44,18.47,18.44,18.46,92400.0
2010-03-02 10:40:00,18.46,18.54,18.46,18.48,192900.0,18.46,18.54,18.46,18.48,192900.0
2010-03-02 10:50:00,18.48,18.53,18.46,18.49,50100.0,18.48,18.53,18.46,18.49,50100.0
2010-03-02 11:00:00,18.49,18.51,18.47,18.5,111600.0,18.49,18.51,18.47,18.5,111600.0
2010-03-02 11:10:00,18.5,18.53,18.49,18.52,74400.0,18.5,18.53,18.49,18.52,74400.0
2010-03-02 11:20:00,18.53,18.6,18.53,18.6,107400.0,18.53,18.6,18.53,18.6,107400.0
2010-03-02 11:30:00,18.6,18.6,18.58,18.6,90900.0,18.6,18.6,18.58,18.6,90900.0
2010-03-02 11:40:00,18.61,18.62,18.58,18.61,89400.0,18.61,18.62,18.58,18.61,89400.0
2010-03-02 11:50:00,18.62,18.65,18.61,18.65,84300.0,18.62,18.65,18.61,18.65,84300.0
2010-03-02 12:00:00,18.65,18.68,18.63,18.63,105900.0,18.65,18.68,18.63,18.63,105900.0
2010-03-02 12:10:00,18.63,18.65,18.59,18.63,84600.0,18.63,18.65,18.59,18.63,84600.0
2010-03-02 12:20:00,18.63,18.65,18.62,18.63,105600.0,18.63,18.65,18.62,18.63,105600.0
2010-03-02 12:30:00,18.63,18.63,18.59,18.6,74400.0,18.63,18.63,18.59,18.6,74400.0
2010-03-02 12:40:00,18.6,18.63,18.59,18.62,62400.0,18.6,18.63,18.59,18.62,62400.0
2010-03-02 12:50:00,18.61,18.61,18.59,18.59,40500.0,18.61,18.61,18.59,18.59,40500.0
2010-03-02 13:00:00,18.6,18.6,18.58,18.58,63600.0,18.6,18.6,18.58,18.58,63600.0
2010-03-02 13:10:00,18.58,18.62,18.58,18.58,119100.0,18.58,18.62,18.58,18.58,119100.0
2010-03-02 13:20:00,18.59,18.62,18.59,18.62,40800.0,18.59,18.62,18.59,18.62,40800.0
2010-03-02 13:30:00,18.62,18.64,18.59,18.63,57600.0,18.62,18.64,18.59,18.63,57600.0
2010-03-02 13:40:00,18.63,18.68,18.6,18.66,109200.0,18.63,18.68,18.6,18.66,109200.0
2010-03-02 13:50:00,18.66,18.66,18.6,18.61,119700.0,18.66,18.66,18.6,18.61,119700.0
2010-03-02 14:00:00,18.61,18.65,18.6,18.64,118800.0,18.61,18.65,18.6,18.64,118800.0
2010-03-02 14:10:00,18.64,18.67,18.64,18.67,68700.0,18.64,18.67,18.64,18.67,68700.0
2010-03-02 14:20:00,18.67,18.68,18.66,18.66,74400.0,18.67,18.68,18.66,18.66,74400.0
2010-03-02 14:30:00,18.66,18.69,18.66,18.69,78900.0,18.66,18.69,18.66,18.69,78900.0
2010-03-02 14:40:00,18.69,18.7,18.67,18.69,54300.0,18.69,18.7,18.67,18.69,54300.0
2010-03-02 14:50:00,18.7,18.7,18.65,18.66,97800.0,18.7,18.7,18.65,18.66,97800.0
2010-03-02 15:00:00,18.66,18.68,18.65,18.68,111000.0,18.66,18.68,18.65,18.68,111000.0
2010-03-02 15:10:00,18.68,18.7,18.68,18.69,95700.0,18.68,18.7,18.68,18.69,95700.0
2010-03-02 15:20:00,18.7,18.7,18.65,18.65,104400.0,18.7,18.7,18.65,18.65,104400.0
2010-03-02 15:30:00,18.65,18.66,18.63,18.65,129000.0,18.65,18.66,18.63,18.65,129000.0
2010-03-02 15:40:00,18.65,18.67,18.62,18.67,204000.0,18.65,18.67,18.62,18.67,204000.0
2010-03-02 15:50:00,18.67,18.68,18.64,18.68,286800.0,18.67,18.68,18.64,18.68,286800.0
2010-03-03 09:30:00,18.62,18.71,18.59,18.67,81000.0,18.62,18.71,18.59,18.67,81000.0
2010-03-03 09:40:00,18.68,18.68,18.6,18.62,58500.0,18.68,18.68,18.6,18.62,58500.0
2010-03-03 09:50:00,18.62,18.7,18.62,18.63,119700.0,18.62,18.7,18.62,18.63,119700.0
2010-03-03 10:00:00,18.63,18.66,18.58,18.66,71100.0,18.63,18.66,18.58,18.66,71100.0
2010-03-03 10:10:00,18.66,18.66,18.59,18.59,47400.0,18.66,18.66,18.59,18.59,47400.0
2010-03-03 10:20:00,18.59,18.6,18.55,18.6,77100.0,18.59,18.6,18.55,18.6,77100.0
2010-03-03 10:30:00,18.6,18.66,18.59,18.62,63600.0,18.6,18.66,18.59,18.62,63600.0
2010-03-03 10:40:00,18.62,18.63,18.61,18.62,29700.0,18.62,18.63,18.61,18.62,29700.0
2010-03-03 10:50:00,18.62,18.66,18.59,18.59,38400.0,18.62,18.66,18.59,18.59,38400.0
2010-03-03 11:00:00,18.59,18.69,18.58,18.68,71700.0,18.59,18.69,18.58,18.68,71700.0
2010-03-03 11:10:00,18.67,18.69,18.67,18.67,42600.0,18.67,18.69,18.67,18.67,42600.0
2010-03-03 11:20:00,18.67,18.67,18.63,18.67,71400.0,18.67,18.67,18.63,18.67,71400.0
2010-03-03 11:30:00,18.67,18.67,18.61,18.62,53100.0,18.67,18.67,18.61,18.62,53100.0
2010-03-03 11:40:00,18.62,18.62,18.6,18.61,31500.0,18.62,18.62,18.6,18.61,31500.0
2010-03-03 11:50:00,18.61,18.61,18.59,18.6,33300.0,18.61,18.61,18.59,18.6,33300.0
2010-03-03 12:00:00,18.59,18.6,18.58,18.58,21900.0,18.59,18.6,18.58,18.58,21900.0
2010-03-03 12:10:00,18.59,18.6,18.57,18.57,30300.0,18.59,18.6,18.57,18.57,30300.0
2010-03-03 12:20:00,18.57,18.57,18.54,18.54,34500.0,18.57,18.57,18.54,18.54,34500.0
2010-03-03 12:30:00,18.54,18.55,18.51,18.51,47400.0,18.54,18.55,18.51,18.51,47400.0
2010-03-03 12:40:00,18.51,18.53,18.51,18.53,27900.0,18.51,18.53,18.51,18.53,27900.0
2010-03-03 12:50:00,18.52,18.53,18.51,18.52,35700.0,18.52,18.53,18.51,18.52,35700.0
2010-03-03 13:00:00,18.52,18.53,18.51,18.53,22800.0,18.52,18.53,18.51,18.53,22800.0
2010-03-03 13:10:00,18.53,18.53,18.51,18.53,23400.0,18.53,18.53,18.51,18.53,23400.0
2010-03-03 13:20:00,18.53,18.55,18.52,18.52,36300.0,18.53,18.55,18.52,18.52,36300.0
2010-03-03 13:30:00,18.52,18.54,18.5,18.51,169800.0,18.52,18.54,18.5,18.51,169800.0
2010-03-03 13:40:00,18.51,18.58,18.51,18.58,83400.0,18.51,18.58,18.51,18.58,83400.0
2010-03-03 13:50:00,18.58,18.63,18.58,18.62,79800.0,18.58,18.63,18.58,18.62,79800.0
2010-03-03 14:00:00,18.62,18.62,18.57,18.59,74400.0,18.62,18.62,18.57,18.59,74400.0
2010-03-03 14:10:00,18.59,18.63,18.59,18.62,50400.0,18.59,18.63,18.59,18.62,50400.0
2010-03-03 14:20:00,18.62,18.63,18.58,18.59,57300.0,18.62,18.63,18.58,18.59,57300.0
2010-03-03 14:30:00,18.59,18.6,18.56,18.56,40500.0,18.59,18.6,18.56,18.56,40500.0
2010-03-03 14:40:00,18.56,18.56,18.48,18.52,85200.0,18.56,18.56,18.48,18.52,85200.0
2010-03-03 14:50:00,18.52,18.54,18.51,18.52,32400.0,18.52,18.54,18.51,18.52,32400.0
2010-03-03 15:00:00,18.52,18.52,18.5,18.51,51600.0,18.52,18.52,18.5,18.51,51600.0
2010-03-03 15:10:00,18.51,18.51,18.48,18.48,72000.0,18.51,18.51,18.48,18.48,72000.0
2010-03-03 15:20:00,18.48,18.53,18.48,18.5,213900.0,18.48,18.53,18.48,18.5,213900.0
2010-03-03 15:30:00,18.51,18.55,18.5,18.5,155700.0,18.51,18.55,18.5,18.5,155700.0
2010-03-03 15:40:00,18.5,18.54,18.49,18.52,222000.0,18.5,18.54,18.49,18.52,222000.0
2010-03-03 15:50:00,18.52,18.55,18.51,18.54,302100.0,18.52,18.55,18.51,18.54,302100.0
2010-03-04 09:30:00,18.58,18.81,18.5,18.81,138300.0,18.58,18.81,18.5,18.81,138300.0
2010-03-04 09:40:00,18.82,18.9,18.74,18.9,255300.0,18.82,18.9,18.74,18.9,255300.0
2010-03-04 09:50:00,18.9,18.98,18.88,18.97,201600.0,18.9,18.98,18.88,18.97,201600.0
2010-03-04 10:00:00,18.96,18.98,18.81,18.87,392100.0,18.96,18.98,18.81,18.87,392100.0
2010-03-04 10:10:00,18.88,18.94,18.87,18.89,208200.0,18.88,18.94,18.87,18.89,208200.0
2010-03-04 10:20:00,18.9,18.95,18.83,18.93,134700.0,18.9,18.95,18.83,18.93,134700.0
2010-03-04 10:30:00,18.93,18.94,18.81,18.92,55500.0,18.93,18.94,18.81,18.92,55500.0
2010-03-04 10:40:00,18.93,18.93,18.84,18.9,77400.0,18.93,18.93,18.84,18.9,77400.0
2010-03-04 10:50:00,18.9,18.9,18.85,18.85,31200.0,18.9,18.9,18.85,18.85,31200.0
2010-03-04 11:00:00,18.85,18.85,18.78,18.79,82200.0,18.85,18.85,18.78,18.79,82200.0
2010-03-04 11:10:00,18.79,18.84,18.79,18.79,66300.0,18.79,18.84,18.79,18.79,66300.0
2010-03-04 11:20:00,18.79,18.83,18.77,18.79,76500.0,18.79,18.83,18.77,18.79,76500.0
2010-03-04 11:30:00,18.79,18.86,18.75,18.85,79500.0,18.79,18.86,18.75,18.85,79500.0
2010-03-04 11:40:00,18.83,18.84,18.81,18.82,30300.0,18.83,18.84,18.81,18.82,30300.0
2010-03-04 11:50:00,18.8,18.81,18.77,18.8,56700.0,18.8,18.81,18.77,18.8,56700.0
2010-03-04 12:00:00,18.79,18.8,18.79,18.79,12600.0,18.79,18.8,18.79,18.79,12600.0
2010-03-04 12:10:00,18.79,18.8,18.77,18.78,17700.0,18.79,18.8,18.77,18.78,17700.0
2010-03-04 12:20:00,18.78,18.81,18.77,18.8,32100.0,18.78,18.81,18.77,18.8,32100.0
2010-03-04 12:30:00,18.8,18.81,18.75,18.76,27600.0,18.8,18.81,18.75,18.76,27600.0
2010-03-04 12:40:00,18.76,18.78,18.75,18.78,34500.0,18.76,18.78,18.75,18.78,34500.0
2010-03-04 12:50:00,18.78,18.79,18.78,18.78,27600.0,18.78,18.79,18.78,18.78,27600.0
2010-03-04 13:00:00,18.77,18.8,18.77,18.79,63300.0,18.77,18.8,18.77,18.79,63300.0
2010-03-04 13:10:00,18.79,18.83,18.78,18.81,22200.0,18.79,18.83,18.78,18.81,22200.0
2010-03-04 13:20:00,18.8,18.8,18.77,18.79,23400.0,18.8,18.8,18.77,18.79,23400.0
2010-03-04 13:30:00,18.79,18.79,18.76,18.76,46200.0,18.79,18.79,18.76,18.76,46200.0
2010-03-04 13:40:00,18.77,18.78,18.74,18.77,31200.0,18.77,18.78,18.74,18.77,31200.0
2010-03-04 13:50:00,18.77,18.83,18.77,18.83,23400.0,18.77,18.83,18.77,18.83,23400.0
2010-03-04 14:00:00,18.83,18.83,18.79,18.8,54000.0,18.83,18.83,18.79,18.8,54000.0
2010-03-04 14:10:00,18.8,18.8,18.79,18.8,45900.0,18.8,18.8,18.79,18.8,45900.0
2010-03-04 14:20:00,18.8,18.8,18.79,18.79,31200.0,18.8,18.8,18.79,18.79,31200.0
2010-03-04 14:30:00,18.79,18.81,18.79,18.79,51300.0,18.79,18.81,18.79,18.79,51300.0
2010-03-04 14:40:00,18.8,18.8,18.77,18.78,40200.0,18.8,18.8,18.77,18.78,40200.0
2010-03-04 14:50:00,18.78,18.79,18.78,18.79,35400.0,18.78,18.79,18.78,18.79,35400.0
2010-03-04 15:00:00,18.78,18.79,18.77,18.78,44400.0,18.78,18.79,18.77,18.78,44400.0
2010-03-04 15:10:00,18.78,18.78,18.77,18.78,42300.0,18.78,18.78,18.77,18.78,42300.0
2010-03-04 15:20:00,18.78,18.78,18.77,18.77,57900.0,18.78,18.78,18.77,18.77,57900.0
2010-03-04 15:30:00,18.77,18.78,18.75,18.76,96300.0,18.77,18.78,18.75,18.76,96300.0
2010-03-04 15:40:00,18.76,18.76,18.71,18.72,142800.0,18.76,18.76,18.71,18.72,142800.0
2010-03-04 15:50:00,18.72,18.73,18.69,18.73,228900.0,18.72,18.73,18.69,18.73,228900.0
2010-03-05 09:30:00,18.81,18.83,18.67,18.77,61200.0,18.81,18.83,18.67,18.77,61200.0
2010-03-05 09:40:00,18.78,18.83,18.78,18.82,45600.0,18.78,18.83,18.78,18.82,45600.0
2010-03-05 09:50:00,18.82,18.85,18.79,18.8,48600.0,18.82,18.85,18.79,18.8,48600.0
2010-03-05 10:00:00,18.81,18.82,18.76,18.79,59100.0,18.81,18.82,18.76,18.79,59100.0
2010-03-05 10:10:00,18.79,18.85,18.79,18.84,30300.0,18.79,18.85,18.79,18.84,30300.0
2010-03-05 10:20:00,18.84,18.91,18.83,18.86,69900.0,18.84,18.91,18.83,18.86,69900.0
2010-03-05 10:30:00,18.85,18.91,18.85,18.9,29100.0,18.85,18.91,18.85,18.9,29100.0
2010-03-05 10:40:00,18.9,18.94,18.88,18.93,47400.0,18.9,18.94,18.88,18.93,47400.0
2010-03-05 10:50:00,18.93,18.93,18.82,18.86,84300.0,18.93,18.93,18.82,18.86,84300.0
2010-03-05 11:00:00,18.87,18.93,18.86,18.92,48300.0,18.87,18.93,18.86,18.92,48300.0
2010-03-05 11:10:00,18.93,18.95,18.92,18.93,59700.0,18.93,18.95,18.92,18.93,59700.0
2010-03-05 11:20:00,18.93,18.94,18.92,18.94,39000.0,18.93,18.94,18.92,18.94,39000.0
2010-03-05 11:30:00,18.94,18.96,18.92,18.92,35700.0,18.94,18.96,18.92,18.92,35700.0
2010-03-05 11:40:00,18.92,18.95,18.92,18.95,33300.0,18.92,18.95,18.92,18.95,33300.0
2010-03-05 11:50:00,18.95,18.97,18.94,18.94,34800.0,18.95,18.97,18.94,18.94,34800.0
2010-03-05 12:00:00,18.94,18.94,18.89,18.91,28800.0,18.94,18.94,18.89,18.91,28800.0
2010-03-05 12:10:00,18.91,18.95,18.91,18.94,30600.0,18.91,18.95,18.91,18.94,30600.0
2010-03-05 12:20:00,18.94,18.94,18.94,18.94,21000.0,18.94,18.94,18.94,18.94,21000.0
2010-03-05 12:30:00,18.94,18.94,18.93,18.94,70200.0,18.94,18.94,18.93,18.94,70200.0
2010-03-05 12:40:00,18.93,18.95,18.93,18.94,56700.0,18.93,18.95,18.93,18.94,56700.0
2010-03-05 12:50:00,18.93,18.95,18.93,18.94,20700.0,18.93,18.95,18.93,18.94,20700.0
2010-03-05 13:00:00,18.94,18.94,18.92,18.94,54000.0,18.94,18.94,18.92,18.94,54000.0
2010-03-05 13:10:00,18.94,18.95,18.93,18.94,59400.0,18.94,18.95,18.93,18.94,59400.0
2010-03-05 13:20:00,18.94,18.94,18.91,18.93,66600.0,18.94,18.94,18.91,18.93,66600.0
2010-03-05 13:30:00,18.93,18.96,18.92,18.92,51900.0,18.93,18.96,18.92,18.92,51900.0
2010-03-05 13:40:00,18.92,18.96,18.92,18.95,32400.0,18.92,18.96,18.92,18.95,32400.0
2010-03-05 13:50:00,18.96,18.97,18.95,18.97,31800.0,18.96,18.97,18.95,18.97,31800.0
2010-03-05 14:00:00,18.97,18.97,18.95,18.95,22200.0,18.97,18.97,18.95,18.95,22200.0
2010-03-05 14:10:00,18.96,18.96,18.94,18.95,25500.0,18.96,18.96,18.94,18.95,25500.0
2010-03-05 14:20:00,18.95,18.96,18.95,18.96,45300.0,18.95,18.96,18.95,18.96,45300.0
2010-03-05 14:30:00,18.96,18.97,18.95,18.95,30600.0,18.96,18.97,18.95,18.95,30600.0
2010-03-05 14:40:00,18.95,19.0,18.95,18.98,106800.0,18.95,19.0,18.95,18.98,106800.0
2010-03-05 14:50:00,18.97,18.98,18.93,18.93,65100.0,18.97,18.98,18.93,18.93,65100.0
2010-03-05 15:00:00,18.93,18.99,18.93,18.99,74400.0,18.93,18.99,18.93,18.99,74400.0
2010-03-05 15:10:00,18.99,19.0,18.98,18.98,97500.0,18.99,19.0,18.98,18.98,97500.0
2010-03-05 15:20:00,18.97,18.98,18.96,18.96,81300.0,18.97,18.98,18.96,18.96,81300.0
2010-03-05 15:30:00,18.95,18.98,18.95,18.95,129900.0,18.95,18.98,18.95,18.95,129900.0
2010-03-05 15:40:00,18.95,18.95,18.92,18.93,150000.0,18.95,18.95,18.92,18.93,150000.0
2010-03-05 15:50:00,18.93,18.94,18.91,18.93,240000.0,18.93,18.94,18.91,18.93,240000.0
2010-03-08 09:30:00,18.92,18.94,18.78,18.93,101400.0,18.92,18.94,18.78,18.93,101400.0
2010-03-08 09:40:00,18.92,18.94,18.87,18.87,31200.0,18.92,18.94,18.87,18.87,31200.0
2010-03-08 09:50:00,18.86,18.95,18.84,18.93,54000.0,18.86,18.95,18.84,18.93,54000.0
2010-03-08 10:00:00,18.93,19.0,18.93,18.96,45000.0,18.93,19.0,18.93,18.96,45000.0
2010-03-08 10:10:00,18.96,18.97,18.93,18.95,40800.0,18.96,18.97,18.93,18.95,40800.0
2010-03-08 10:20:00,18.95,18.95,18.93,18.93,30600.0,18.95,18.95,18.93,18.93,30600.0
2010-03-08 10:30:00,18.93,18.94,18.92,18.92,24600.0,18.93,18.94,18.92,18.92,24600.0
2010-03-08 10:40:00,18.92,18.94,18.9,18.92,52200.0,18.92,18.94,18.9,18.92,52200.0
2010-03-08 10:50:00,18.92,18.93,18.92,18.93,22800.0,18.92,18.93,18.92,18.93,22800.0
2010-03-08 11:00:00,18.93,18.93,18.92,18.93,27900.0,18.93,18.93,18.92,18.93,27900.0
2010-03-08 11:10:00,18.93,18.93,18.92,18.92,33000.0,18.93,18.93,18.92,18.92,33000.0
2010-03-08 11:20:00,18.92,18.92,18.9,18.91,74100.0,18.92,18.92,18.9,18.91,74100.0
2010-03-08 11:30:00,18.91,18.93,18.9,18.9,36600.0,18.91,18.93,18.9,18.9,36600.0
2010-03-08 11:40:00,18.9,18.91,18.89,18.9,35400.0,18.9,18.91,18.89,18.9,35400.0
2010-03-08 11:50:00,18.9,18.95,18.9,18.94,71400.0,18.9,18.95,18.9,18.94,71400.0
2010-03-08 12:00:00,18.94,18.97,18.94,18.95,57900.0,18.94,18.97,18.94,18.95,57900.0
2010-03-08 12:10:00,18.96,18.96,18.94,18.96,24600.0,18.96,18.96,18.94,18.96,24600.0
2010-03-08 12:20:00,18.95,18.96,18.95,18.96,23700.0,18.95,18.96,18.95,18.96,23700.0
2010-03-08 12:30:00,18.96,18.97,18.96,18.97,23400.0,18.96,18.97,18.96,18.97,23400.0
2010-03-08 12:40:00,18.97,18.99,18.95,18.97,86400.0,18.97,18.99,18.95,18.97,86400.0
2010-03-08 12:50:00,18.98,19.0,18.97,18.98,37800.0,18.98,19.0,18.97,18.98,37800.0
2010-03-08 13:00:00,18.98,18.98,18.97,18.98,36600.0,18.98,18.98,18.97,18.98,36600.0
2010-03-08 13:10:00,18.98,18.98,18.97,18.98,48600.0,18.98,18.98,18.97,18.98,48600.0
2010-03-08 13:20:00,18.98,18.98,18.96,18.97,24900.0,18.98,18.98,18.96,18.97,24900.0
2010-03-08 13:30:00,18.97,18.97,18.95,18.96,36000.0,18.97,18.97,18.95,18.96,36000.0
2010-03-08 13:40:00,18.97,18.97,18.95,18.95,29100.0,18.97,18.97,18.95,18.95,29100.0
2010-03-08 13:50:00,18.95,18.97,18.93,18.97,57900.0,18.95,18.97,18.93,18.97,57900.0
2010-03-08 14:00:00,18.97,18.97,18.96,18.96,24600.0,18.97,18.97,18.96,18.96,24600.0
2010-03-08 14:10:00,18.96,18.97,18.96,18.97,36600.0,18.96,18.97,18.96,18.97,36600.0
2010-03-08 14:20:00,18.97,18.97,18.96,18.97,39000.0,18.97,18.97,18.96,18.97,39000.0
2010-03-08 14:30:00,18.97,19.0,18.97,18.99,83400.0,18.97,19.0,18.97,18.99,83400.0
2010-03-08 14:40:00,18.99,18.99,18.97,18.97,48900.0,18.99,18.99,18.97,18.97,48900.0
2010-03-08 14:50:00,18.98,19.01,18.98,19.0,63000.0,18.98,19.01,18.98,19.0,63000.0
2010-03-08 15:00:00,19.0,19.02,19.0,19.0,68700.0,19.0,19.02,19.0,19.0,68700.0
2010-03-08 15:10:00,19.0,19.0,18.98,18.99,53400.0,19.0,19.0,18.98,18.99,53400.0
2010-03-08 15:20:00,18.98,19.01,18.98,19.01,48900.0,18.98,19.01,18.98,19.01,48900.0
2010-03-08 15:30:00,19.01,19.01,18.97,18.97,110400.0,19.01,19.01,18.97,18.97,110400.0
2010-03-08 15:40:00,18.97,19.0,18.97,18.97,98700.0,18.97,19.0,18.97,18.97,98700.0
2010-03-08 15:50:00,18.97,18.97,18.95,18.95,138000.0,18.97,18.97,18.95,18.95,138000.0
2010-03-09 09:30:00,18.88,18.93,18.84,18.91,29100.0,18.88,18.93,18.84,18.91,29100.0
2010-03-09 09:40:00,18.92,18.97,18.92,18.95,18000.0,18.92,18.97,18.92,18.95,18000.0
2010-03-09 09:50:00,18.95,18.99,18.88,18.9,159900.0,18.95,18.99,18.88,18.9,159900.0
2010-03-09 10:00:00,18.9,18.9,18.85,18.85,96600.0,18.9,18.9,18.85,18.85,96600.0
2010-03-09 10:10:00,18.85,18.87,18.84,18.86,57600.0,18.85,18.87,18.84,18.86,57600.0
2010-03-09 10:20:00,18.86,18.9,18.86,18.87,36000.0,18.86,18.9,18.86,18.87,36000.0
2010-03-09 10:30:00,18.87,18.89,18.86,18.87,58500.0,18.87,18.89,18.86,18.87,58500.0
2010-03-09 10:40:00,18.87,18.89,18.87,18.88,58800.0,18.87,18.89,18.87,18.88,58800.0
2010-03-09 10:50:00,18.89,18.89,18.87,18.87,53100.0,18.89,18.89,18.87,18.87,53100.0
2010-03-09 11:00:00,18.86,18.87,18.83,18.84,91200.0,18.86,18.87,18.83,18.84,91200.0
2010-03-09 11:10:00,18.84,18.84,18.77,18.78,118200.0,18.84,18.84,18.77,18.78,118200.0
2010-03-09 11:20:00,18.77,18.78,18.72,18.72,126300.0,18.77,18.78,18.72,18.72,126300.0
2010-03-09 11:30:00,18.72,18.79,18.71,18.76,148200.0,18.72,18.79,18.71,18.76,148200.0
2010-03-09 11:40:00,18.75,18.76,18.73,18.75,40500.0,18.75,18.76,18.73,18.75,40500.0
2010-03-09 11:50:00,18.76,18.79,18.74,18.78,28800.0,18.76,18.79,18.74,18.78,28800.0
2010-03-09 12:00:00,18.78,18.79,18.77,18.79,31200.0,18.78,18.79,18.77,18.79,31200.0
2010-03-09 12:10:00,18.79,18.8,18.75,18.76,67800.0,18.79,18.8,18.75,18.76,67800.0
2010-03-09 12:20:00,18.76,18.76,18.73,18.75,130200.0,18.76,18.76,18.73,18.75,130200.0
2010-03-09 12:30:00,18.75,18.75,18.72,18.74,65400.0,18.75,18.75,18.72,18.74,65400.0
2010-03-09 12:40:00,18.74,18.74,18.73,18.73,44100.0,18.74,18.74,18.73,18.73,44100.0
2010-03-09 12:50:00,18.73,18.73,18.67,18.69,174300.0,18.73,18.73,18.67,18.69,174300.0
2010-03-09 13:00:00,18.69,18.69,18.65,18.67,200100.0,18.69,18.69,18.65,18.67,200100.0
2010-03-09 13:10:00,18.67,18.68,18.67,18.68,74400.0,18.67,18.68,18.67,18.68,74400.0
2010-03-09 13:20:00,18.68,18.73,18.67,18.73,84600.0,18.68,18.73,18.67,18.73,84600.0
2010-03-09 13:30:00,18.73,18.73,18.69,18.69,71100.0,18.73,18.73,18.69,18.69,71100.0
2010-03-09 13:40:00,18.7,18.71,18.67,18.67,196200.0,18.7,18.71,18.67,18.67,196200.0
2010-03-09 13:50:00,18.67,18.67,18.66,18.67,129000.0,18.67,18.67,18.66,18.67,129000.0
2010-03-09 14:00:00,18.67,18.69,18.67,18.68,73200.0,18.67,18.69,18.67,18.68,73200.0
2010-03-09 14:10:00,18.68,18.69,18.67,18.69,49200.0,18.68,18.69,18.67,18.69,49200.0
2010-03-09 14:20:00,18.68,18.72,18.68,18.71,74400.0,18.68,18.72,18.68,18.71,74400.0
2010-03-09 14:30:00,18.71,18.71,18.65,18.66,89100.0,18.71,18.71,18.65,18.66,89100.0
2010-03-09 14:40:00,18.66,18.68,18.66,18.67,42900.0,18.66,18.68,18.66,18.67,42900.0
2010-03-09 14:50:00,18.67,18.67,18.64,18.66,115200.0,18.67,18.67,18.64,18.66,115200.0
2010-03-09 15:00:00,18.67,18.67,18.65,18.66,66300.0,18.67,18.67,18.65,18.66,66300.0
2010-03-09 15:10:00,18.66,18.67,18.59,18.6,259500.0,18.66,18.67,18.59,18.6,259500.0
2010-03-09 15:20:00,18.6,18.61,18.57,18.6,139800.0,18.6,18.61,18.57,18.6,139800.0
2010-03-09 15:30:00,18.6,18.64,18.59,18.64,115800.0,18.6,18.64,18.59,18.64,115800.0
2010-03-09 15:40:00,18.63,18.65,18.63,18.65,160500.0,18.63,18.65,18.63,18.65,160500.0
2010-03-09 15:50:00,18.65,18.69,18.65,18.68,195600.0,18.65,18.69,18.65,18.68,195600.0
2010-03-10 09:30:00,18.65,18.79,18.59,18.79,60000.0,18.65,18.79,18.59,18.79,60000.0
2010-03-10 09:40:00,18.78,18.78,18.72,18.72,54900.0,18.78,18.78,18.72,18.72,54900.0
2010-03-10 09:50:00,18.72,18.72,18.68,18.7,60000.0,18.72,18.72,18.68,18.7,60000.0
2010-03-10 10:00:00,18.7,18.76,18.7,18.75,39000.0,18.7,18.76,18.7,18.75,39000.0
2010-03-10 10:10:00,18.75,18.8,18.75,18.75,48000.0,18.75,18.8,18.75,18.75,48000.0
2010-03-10 10:20:00,18.74,18.74,18.7,18.7,38700.0,18.74,18.74,18.7,18.7,38700.0
2010-03-10 10:30:00,18.7,18.73,18.7,18.72,72300.0,18.7,18.73,18.7,18.72,72300.0
2010-03-10 10:40:00,18.72,18.8,18.72,18.79,55500.0,18.72,18.8,18.72,18.79,55500.0
2010-03-10 10:50:00,18.8,18.8,18.78,18.79,32100.0,18.8,18.8,18.78,18.79,32100.0
2010-03-10 11:00:00,18.79,18.81,18.79,18.8,54000.0,18.79,18.81,18.79,18.8,54000.0
2010-03-10 11:10:00,18.81,18.81,18.78,18.79,37500.0,18.81,18.81,18.78,18.79,37500.0
2010-03-10 11:20:00,18.79,18.79,18.78,18.79,28200.0,18.79,18.79,18.78,18.79,28200.0
2010-03-10 11:30:00,18.79,18.79,18.75,18.76,22200.0,18.79,18.79,18.75,18.76,22200.0
2010-03-10 11:40:00,18.76,18.76,18.73,18.73,63000.0,18.76,18.76,18.73,18.73,63000.0
2010-03-10 11:50:00,18.73,18.73,18.71,18.72,26700.0,18.73,18.73,18.71,18.72,26700.0
2010-03-10 12:00:00,18.72,18.73,18.72,18.73,49500.0,18.72,18.73,18.72,18.73,49500.0
2010-03-10 12:10:00,18.73,18.74,18.68,18.7,58800.0,18.73,18.74,18.68,18.7,58800.0
2010-03-10 12:20:00,18.7,18.72,18.69,18.7,41400.0,18.7,18.72,18.69,18.7,41400.0
2010-03-10 12:30:00,18.7,18.72,18.69,18.72,21300.0,18.7,18.72,18.69,18.72,21300.0
2010-03-10 12:40:00,18.72,18.73,18.68,18.71,21300.0,18.72,18.73,18.68,18.71,21300.0
2010-03-10 12:50:00,18.71,18.74,18.71,18.73,22200.0,18.71,18.74,18.71,18.73,22200.0
2010-03-10 13:00:00,18.73,18.73,18.7,18.71,17700.0,18.73,18.73,18.7,18.71,17700.0
2010-03-10 13:10:00,18.71,18.73,18.71,18.73,13800.0,18.71,18.73,18.71,18.73,13800.0
2010-03-10 13:20:00,18.73,18.74,18.72,18.72,12900.0,18.73,18.74,18.72,18.72,12900.0
2010-03-10 13:30:00,18.73,18.76,18.72,18.75,18300.0,18.73,18.76,18.72,18.75,18300.0
2010-03-10 13:40:00,18.75,18.75,18.73,18.74,18300.0,18.75,18.75,18.73,18.74,18300.0
2010-03-10 13:50:00,18.74,18.75,18.71,18.73,18300.0,18.74,18.75,18.71,18.73,18300.0
2010-03-10 14:00:00,18.72,18.78,18.72,18.78,17700.0,18.72,18.78,18.72,18.78,17700.0
2010-03-10 14:10:00,18.77,18.78,18.75,18.78,15600.0,18.77,18.78,18.75,18.78,15600.0
2010-03-10 14:20:00,18.77,18.77,18.75,18.76,16500.0,18.77,18.77,18.75,18.76,16500.0
2010-03-10 14:30:00,18.76,18.76,18.74,18.76,15300.0,18.76,18.76,18.74,18.76,15300.0
2010-03-10 14:40:00,18.76,18.77,18.72,18.72,54000.0,18.76,18.77,18.72,18.72,54000.0
2010-03-10 14:50:00,18.72,18.72,18.68,18.68,49800.0,18.72,18.72,18.68,18.68,49800.0
2010-03-10 15:00:00,18.68,18.71,18.68,18.7,22500.0,18.68,18.71,18.68,18.7,22500.0
2010-03-10 15:10:00,18.7,18.73,18.69,18.72,28500.0,18.7,18.73,18.69,18.72,28500.0
2010-03-10 15:20:00,18.72,18.72,18.67,18.67,54000.0,18.72,18.72,18.67,18.67,54000.0
2010-03-10 15:30:00,18.67,18.68,18.64,18.67,107700.0,18.67,18.68,18.64,18.67,107700.0
2010-03-10 15:40:00,18.67,18.68,18.64,18.66,69300.0,18.67,18.68,18.64,18.66,69300.0
2010-03-10 15:50:00,18.67,18.73,18.66,18.73,220200.0,18.67,18.73,18.66,18.73,220200.0
2010-03-11 09:30:00,18.74,18.77,18.66,18.69,66900.0,18.74,18.77,18.66,18.69,66900.0
2010-03-11 09:40:00,18.69,18.71,18.66,18.67,55200.0,18.69,18.71,18.66,18.67,55200.0
2010-03-11 09:50:00,18.66,18.69,18.65,18.68,37500.0,18.66,18.69,18.65,18.68,37500.0
2010-03-11 10:00:00,18.69,18.72,18.68,18.7,61200.0,18.69,18.72,18.68,18.7,61200.0
2010-03-11 10:10:00,18.69,18.69,18.66,18.66,29700.0,18.69,18.69,18.66,18.66,29700.0
2010-03-11 10:20:00,18.66,18.67,18.63,18.65,51900.0,18.66,18.67,18.63,18.65,51900.0
2010-03-11 10:30:00,18.65,18.67,18.63,18.63,142500.0,18.65,18.67,18.63,18.63,142500.0
2010-03-11 10:40:00,18.63,18.68,18.62,18.68,46500.0,18.63,18.68,18.62,18.68,46500.0
2010-03-11 10:50:00,18.68,18.7,18.66,18.66,63000.0,18.68,18.7,18.66,18.66,63000.0
2010-03-11 11:00:00,18.66,18.68,18.64,18.68,34200.0,18.66,18.68,18.64,18.68,34200.0
2010-03-11 11:10:00,18.68,18.69,18.66,18.67,23700.0,18.68,18.69,18.66,18.67,23700.0
2010-03-11 11:20:00,18.67,18.68,18.67,18.67,11700.0,18.67,18.68,18.67,18.67,11700.0
2010-03-11 11:30:00,18.68,18.68,18.62,18.63,26700.0,18.68,18.68,18.62,18.63,26700.0
2010-03-11 11:40:00,18.63,18.64,18.62,18.62,24600.0,18.63,18.64,18.62,18.62,24600.0
2010-03-11 11:50:00,18.62,18.63,18.6,18.63,13500.0,18.62,18.63,18.6,18.63,13500.0
2010-03-11 12:00:00,18.63,18.63,18.58,18.59,59700.0,18.63,18.63,18.58,18.59,59700.0
2010-03-11 12:10:00,18.59,18.61,18.57,18.58,46800.0,18.59,18.61,18.57,18.58,46800.0
2010-03-11 12:20:00,18.58,18.58,18.53,18.54,31200.0,18.58,18.58,18.53,18.54,31200.0
2010-03-11 12:30:00,18.54,18.57,18.53,18.55,42900.0,18.54,18.57,18.53,18.55,42900.0
2010-03-11 12:40:00,18.55,18.6,18.55,18.6,39000.0,18.55,18.6,18.55,18.6,39000.0
2010-03-11 12:50:00,18.6,18.62,18.59,18.62,14400.0,18.6,18.62,18.59,18.62,14400.0
2010-03-11 13:00:00,18.62,18.66,18.62,18.65,13500.0,18.62,18.66,18.62,18.65,13500.0
2010-03-11 13:10:00,18.65,18.65,18.64,18.64,18900.0,18.65,18.65,18.64,18.64,18900.0
2010-03-11 13:20:00,18.64,18.65,18.63,18.63,23100.0,18.64,18.65,18.63,18.63,23100.0
2010-03-11 13:30:00,18.63,18.65,18.63,18.65,14100.0,18.63,18.65,18.63,18.65,14100.0
2010-03-11 13:40:00,18.65,18.67,18.64,18.66,21600.0,18.65,18.67,18.64,18.66,21600.0
2010-03-11 13:50:00,18.66,18.66,18.63,18.63,16800.0,18.66,18.66,18.63,18.63,16800.0
2010-03-11 14:00:00,18.63,18.63,18.6,18.62,28500.0,18.63,18.63,18.6,18.62,28500.0
2010-03-11 14:10:00,18.62,18.63,18.61,18.63,9900.0,18.62,18.63,18.61,18.63,9900.0
2010-03-11 14:20:00,18.63,18.66,18.62,18.66,28500.0,18.63,18.66,18.62,18.66,28500.0
2010-03-11 14:30:00,18.66,18.68,18.65,18.68,15900.0,18.66,18.68,18.65,18.68,15900.0
2010-03-11 14:40:00,18.67,18.68,18.66,18.68,30600.0,18.67,18.68,18.66,18.68,30600.0
2010-03-11 14:50:00,18.68,18.68,18.66,18.66,37500.0,18.68,18.68,18.66,18.66,37500.0
2010-03-11 15:00:00,18.66,18.68,18.64,18.67,62100.0,18.66,18.68,18.64,18.67,62100.0
2010-03-11 15:10:00,18.67,18.67,18.65,18.65,72000.0,18.67,18.67,18.65,18.65,72000.0
2010-03-11 15:20:00,18.65,18.66,18.63,18.66,42900.0,18.65,18.66,18.63,18.66,42900.0
2010-03-11 15:30:00,18.66,18.66,18.62,18.65,79200.0,18.66,18.66,18.62,18.65,79200.0
2010-03-11 15:40:00,18.65,18.66,18.62,18.66,78900.0,18.65,18.66,18.62,18.66,78900.0
2010-03-11 15:50:00,18.66,18.68,18.65,18.68,119700.0,18.66,18.68,18.65,18.68,119700.0
2010-03-12 09:30:00,18.65,18.67,18.52,18.62,50700.0,18.65,18.67,18.52,18.62,50700.0
2010-03-12 09:40:00,18.62,18.64,18.6,18.61,104400.0,18.62,18.64,18.6,18.61,104400.0
2010-03-12 09:50:00,18.6,18.63,18.59,18.6,51900.0,18.6,18.63,18.59,18.6,51900.0
2010-03-12 10:00:00,18.61,18.61,18.43,18.43,160500.0,18.61,18.61,18.43,18.43,160500.0
2010-03-12 10:10:00,18.43,18.47,18.4,18.46,102000.0,18.43,18.47,18.4,18.46,102000.0
2010-03-12 10:20:00,18.47,18.56,18.45,18.53,33000.0,18.47,18.56,18.45,18.53,33000.0
2010-03-12 10:30:00,18.53,18.61,18.53,18.6,63600.0,18.53,18.61,18.53,18.6,63600.0
2010-03-12 10:40:00,18.6,18.63,18.59,18.63,60900.0,18.6,18.63,18.59,18.63,60900.0
2010-03-12 10:50:00,18.63,18.68,18.61,18.66,78000.0,18.63,18.68,18.61,18.66,78000.0
2010-03-12 11:00:00,18.66,18.7,18.64,18.7,49200.0,18.66,18.7,18.64,18.7,49200.0
2010-03-12 11:10:00,18.7,18.78,18.7,18.78,39000.0,18.7,18.78,18.7,18.78,39000.0
2010-03-12 11:20:00,18.78,18.81,18.76,18.77,82500.0,18.78,18.81,18.76,18.77,82500.0
2010-03-12 11:30:00,18.77,18.77,18.7,18.7,26100.0,18.77,18.77,18.7,18.7,26100.0
2010-03-12 11:40:00,18.71,18.73,18.69,18.69,19200.0,18.71,18.73,18.69,18.69,19200.0
2010-03-12 11:50:00,18.71,18.71,18.68,18.69,7500.0,18.71,18.71,18.68,18.69,7500.0
2010-03-12 12:00:00,18.69,18.69,18.66,18.67,18000.0,18.69,18.69,18.66,18.67,18000.0
2010-03-12 12:10:00,18.68,18.71,18.68,18.71,8400.0,18.68,18.71,18.68,18.71,8400.0
2010-03-12 12:20:00,18.71,18.72,18.7,18.7,20400.0,18.71,18.72,18.7,18.7,20400.0
2010-03-12 12:30:00,18.69,18.69,18.67,18.67,14700.0,18.69,18.69,18.67,18.67,14700.0
2010-03-12 12:40:00,18.68,18.69,18.67,18.68,15900.0,18.68,18.69,18.67,18.68,15900.0
2010-03-12 12:50:00,18.69,18.7,18.69,18.7,10200.0,18.69,18.7,18.69,18.7,10200.0
2010-03-12 13:00:00,18.7,18.7,18.68,18.7,15900.0,18.7,18.7,18.68,18.7,15900.0
2010-03-12 13:10:00,18.71,18.73,18.71,18.71,15900.0,18.71,18.73,18.71,18.71,15900.0
2010-03-12 13:20:00,18.71,18.72,18.69,18.72,7800.0,18.71,18.72,18.69,18.72,7800.0
2010-03-12 13:30:00,18.71,18.71,18.69,18.71,13800.0,18.71,18.71,18.69,18.71,13800.0
2010-03-12 13:40:00,18.71,18.73,18.71,18.73,18300.0,18.71,18.73,18.71,18.73,18300.0
2010-03-12 13:50:00,18.73,18.73,18.71,18.72,8700.0,18.73,18.73,18.71,18.72,8700.0
2010-03-12 14:00:00,18.72,18.72,18.71,18.72,9900.0,18.72,18.72,18.71,18.72,9900.0
2010-03-12 14:10:00,18.71,18.71,18.69,18.71,21300.0,18.71,18.71,18.69,18.71,21300.0
2010-03-12 14:20:00,18.71,18.71,18.7,18.7,24900.0,18.71,18.71,18.7,18.7,24900.0
2010-03-12 14:30:00,18.7,18.75,18.7,18.74,42000.0,18.7,18.75,18.7,18.74,42000.0
2010-03-12 14:40:00,18.74,18.75,18.71,18.72,36600.0,18.74,18.75,18.71,18.72,36600.0
2010-03-12 14:50:00,18.73,18.74,18.71,18.71,46800.0,18.73,18.74,18.71,18.71,46800.0
2010-03-12 15:00:00,18.7,18.7,18.69,18.7,24000.0,18.7,18.7,18.69,18.7,24000.0
2010-03-12 15:10:00,18.7,18.71,18.7,18.71,24600.0,18.7,18.71,18.7,18.71,24600.0
2010-03-12 15:20:00,18.71,18.73,18.71,18.71,56100.0,18.71,18.73,18.71,18.71,56100.0
2010-03-12 15:30:00,18.71,18.72,18.69,18.72,28800.0,18.71,18.72,18.69,18.72,28800.0
2010-03-12 15:40:00,18.72,18.75,18.71,18.75,48000.0,18.72,18.75,18.71,18.75,48000.0
2010-03-12 15:50:00,18.75,18.77,18.73,18.77,144600.0,18.75,18.77,18.73,18.77,144600.0
2010-03-15 09:30:00,18.67,18.77,18.57,18.73,73200.0,18.67,18.77,18.57,18.73,73200.0
2010-03-15 09:40:00,18.73,18.76,18.7,18.72,33900.0,18.73,18.76,18.7,18.72,33900.0
2010-03-15 09:50:00,18.73,18.75,18.63,18.66,60300.0,18.73,18.75,18.63,18.66,60300.0
2010-03-15 10:00:00,18.65,18.66,18.56,18.61,135900.0,18.65,18.66,18.56,18.61,135900.0
2010-03-15 10:10:00,18.61,18.61,18.53,18.54,47400.0,18.61,18.61,18.53,18.54,47400.0
2010-03-15 10:20:00,18.55,18.58,18.54,18.54,27600.0,18.55,18.58,18.54,18.54,27600.0
2010-03-15 10:30:00,18.54,18.59,18.48,18.59,55500.0,18.54,18.59,18.48,18.59,55500.0
2010-03-15 10:40:00,18.59,18.63,18.59,18.62,38100.0,18.59,18.63,18.59,18.62,38100.0
2010-03-15 10:50:00,18.62,18.62,18.58,18.59,42300.0,18.62,18.62,18.58,18.59,42300.0
2010-03-15 11:00:00,18.61,18.65,18.61,18.64,16200.0,18.61,18.65,18.61,18.64,16200.0
2010-03-15 11:10:00,18.64,18.68,18.61,18.62,34500.0,18.64,18.68,18.61,18.62,34500.0
2010-03-15 11:20:00,18.62,18.65,18.62,18.65,67800.0,18.62,18.65,18.62,18.65,67800.0
2010-03-15 11:30:00,18.65,18.66,18.61,18.66,21000.0,18.65,18.66,18.61,18.66,21000.0
2010-03-15 11:40:00,18.66,18.66,18.61,18.63,24000.0,18.66,18.66,18.61,18.63,24000.0
2010-03-15 11:50:00,18.64,18.69,18.63,18.67,23400.0,18.64,18.69,18.63,18.67,23400.0
2010-03-15 12:00:00,18.67,18.75,18.67,18.75,28800.0,18.67,18.75,18.67,18.75,28800.0
2010-03-15 12:10:00,18.76,18.76,18.7,18.72,23700.0,18.76,18.76,18.7,18.72,23700.0
2010-03-15 12:20:00,18.72,18.78,18.71,18.77,58500.0,18.72,18.78,18.71,18.77,58500.0
2010-03-15 12:30:00,18.77,18.8,18.77,18.78,59400.0,18.77,18.8,18.77,18.78,59400.0
2010-03-15 12:40:00,18.79,18.8,18.75,18.75,14700.0,18.79,18.8,18.75,18.75,14700.0
2010-03-15 12:50:00,18.75,18.84,18.75,18.83,50100.0,18.75,18.84,18.75,18.83,50100.0
2010-03-15 13:00:00,18.83,18.87,18.81,18.86,64200.0,18.83,18.87,18.81,18.86,64200.0
2010-03-15 13:10:00,18.86,18.89,18.83,18.84,76500.0,18.86,18.89,18.83,18.84,76500.0
2010-03-15 13:20:00,18.84,18.86,18.84,18.85,32400.0,18.84,18.86,18.84,18.85,32400.0
2010-03-15 13:30:00,18.86,18.89,18.85,18.89,59700.0,18.86,18.89,18.85,18.89,59700.0
2010-03-15 13:40:00,18.88,18.88,18.84,18.88,36300.0,18.88,18.88,18.84,18.88,36300.0
2010-03-15 13:50:00,18.88,18.9,18.87,18.9,33000.0,18.88,18.9,18.87,18.9,33000.0
2010-03-15 14:00:00,18.9,18.9,18.84,18.84,44700.0,18.9,18.9,18.84,18.84,44700.0
2010-03-15 14:10:00,18.85,18.87,18.84,18.87,14700.0,18.85,18.87,18.84,18.87,14700.0
2010-03-15 14:20:00,18.87,18.9,18.86,18.89,46800.0,18.87,18.9,18.86,18.89,46800.0
2010-03-15 14:30:00,18.89,18.92,18.88,18.91,88800.0,18.89,18.92,18.88,18.91,88800.0
2010-03-15 14:40:00,18.92,18.99,18.91,18.96,101700.0,18.92,18.99,18.91,18.96,101700.0
2010-03-15 14:50:00,18.96,18.98,18.93,18.94,74400.0,18.96,18.98,18.93,18.94,74400.0
2010-03-15 15:00:00,18.94,18.98,18.94,18.95,106800.0,18.94,18.98,18.94,18.95,106800.0
2010-03-15 15:10:00,18.95,18.98,18.94,18.98,82200.0,18.95,18.98,18.94,18.98,82200.0
2010-03-15 15:20:00,18.97,19.03,18.97,19.01,144900.0,18.97,19.03,18.97,19.01,144900.0
2010-03-15 15:30:00,19.01,19.01,18.95,19.01,218700.0,19.01,19.01,18.95,19.01,218700.0
2010-03-15 15:40:00,19.01,19.02,18.98,19.02,148200.0,19.01,19.02,18.98,19.02,148200.0
2010-03-15 15:50:00,19.01,19.02,18.97,18.99,244500.0,19.01,19.02,18.97,18.99,244500.0
2010-03-16 09:30:00,19.1,19.25,19.04,19.08,209700.0,19.1,19.25,19.04,19.08,209700.0
2010-03-16 09:40:00,19.08,19.25,19.05,19.14,172800.0,19.08,19.25,19.05,19.14,172800.0
2010-03-16 09:50:00,19.14,19.21,19.14,19.19,143400.0,19.14,19.21,19.14,19.19,143400.0
2010-03-16 10:00:00,19.19,19.23,19.17,19.22,96900.0,19.19,19.23,19.17,19.22,96900.0
2010-03-16 10:10:00,19.22,19.26,19.18,19.25,306000.0,19.22,19.26,19.18,19.25,306000.0
2010-03-16 10:20:00,19.25,19.31,19.2,19.24,102600.0,19.25,19.31,19.2,19.24,102600.0
2010-03-16 10:30:00,19.23,19.26,19.22,19.24,115200.0,19.23,19.26,19.22,19.24,115200.0
2010-03-16 10:40:00,19.24,19.25,19.18,19.19,162600.0,19.24,19.25,19.18,19.19,162600.0
2010-03-16 10:50:00,19.18,19.18,19.13,19.16,113100.0,19.18,19.18,19.13,19.16,113100.0
2010-03-16 11:00:00,19.15,19.18,19.08,19.1,66900.0,19.15,19.18,19.08,19.1,66900.0
2010-03-16 11:10:00,19.09,19.15,19.09,19.15,55500.0,19.09,19.15,19.09,19.15,55500.0
2010-03-16 11:20:00,19.16,19.19,19.1,19.1,41100.0,19.16,19.19,19.1,19.1,41100.0
2010-03-16 11:30:00,19.1,19.12,19.09,19.12,19800.0,19.1,19.12,19.09,19.12,19800.0
2010-03-16 11:40:00,19.12,19.15,19.12,19.15,15900.0,19.12,19.15,19.12,19.15,15900.0
2010-03-16 11:50:00,19.15,19.15,19.11,19.11,20100.0,19.15,19.15,19.11,19.11,20100.0
2010-03-16 12:00:00,19.12,19.14,19.12,19.14,18600.0,19.12,19.14,19.12,19.14,18600.0
2010-03-16 12:10:00,19.13,19.13,19.08,19.08,30300.0,19.13,19.13,19.08,19.08,30300.0
2010-03-16 12:20:00,19.08,19.08,19.05,19.07,66900.0,19.08,19.08,19.05,19.07,66900.0
2010-03-16 12:30:00,19.08,19.08,19.01,19.02,105300.0,19.08,19.08,19.01,19.02,105300.0
2010-03-16 12:40:00,19.02,19.03,19.01,19.02,38700.0,19.02,19.03,19.01,19.02,38700.0
2010-03-16 12:50:00,19.02,19.05,18.96,19.02,140100.0,19.02,19.05,18.96,19.02,140100.0
2010-03-16 13:00:00,19.02,19.02,19.0,19.0,32100.0,19.02,19.02,19.0,19.0,32100.0
2010-03-16 13:10:00,19.0,19.01,18.96,18.96,56400.0,19.0,19.01,18.96,18.96,56400.0
2010-03-16 13:20:00,18.96,18.97,18.93,18.93,66000.0,18.96,18.97,18.93,18.93,66000.0
2010-03-16 13:30:00,18.94,18.97,18.91,18.93,84300.0,18.94,18.97,18.91,18.93,84300.0
2010-03-16 13:40:00,18.94,18.94,18.91,18.91,23100.0,18.94,18.94,18.91,18.91,23100.0
2010-03-16 13:50:00,18.91,18.91,18.87,18.88,90000.0,18.91,18.91,18.87,18.88,90000.0
2010-03-16 14:00:00,18.88,18.9,18.87,18.9,53400.0,18.88,18.9,18.87,18.9,53400.0
2010-03-16 14:10:00,18.9,18.91,18.88,18.9,42000.0,18.9,18.91,18.88,18.9,42000.0
2010-03-16 14:20:00,18.9,18.92,18.89,18.9,76800.0,18.9,18.92,18.89,18.9,76800.0
2010-03-16 14:30:00,18.9,18.9,18.86,18.89,83400.0,18.9,18.9,18.86,18.89,83400.0
2010-03-16 14:40:00,18.89,18.9,18.85,18.9,108300.0,18.89,18.9,18.85,18.9,108300.0
2010-03-16 14:50:00,18.89,18.9,18.89,18.9,110700.0,18.89,18.9,18.89,18.9,110700.0
2010-03-16 15:00:00,18.9,18.9,18.84,18.86,85500.0,18.9,18.9,18.84,18.86,85500.0
2010-03-16 15:10:00,18.85,18.89,18.85,18.89,51300.0,18.85,18.89,18.85,18.89,51300.0
2010-03-16 15:20:00,18.89,18.9,18.88,18.9,42000.0,18.89,18.9,18.88,18.9,42000.0
2010-03-16 15:30:00,18.9,18.91,18.88,18.9,104700.0,18.9,18.91,18.88,18.9,104700.0
2010-03-16 15:40:00,18.9,18.9,18.89,18.9,98100.0,18.9,18.9,18.89,18.9,98100.0
2010-03-16 15:50:00,18.9,18.92,18.89,18.91,249300.0,18.9,18.92,18.89,18.91,249300.0
2010-03-17 09:30:00,19.0,19.08,18.89,18.93,83700.0,19.0,19.08,18.89,18.93,83700.0
2010-03-17 09:40:00,18.94,18.94,18.86,18.86,40200.0,18.94,18.94,18.86,18.86,40200.0
2010-03-17 09:50:00,18.86,18.94,18.81,18.88,84600.0,18.86,18.94,18.81,18.88,84600.0
2010-03-17 10:00:00,18.9,19.02,18.89,19.0,39300.0,18.9,19.02,18.89,19.0,39300.0
2010-03-17 10:10:00,19.01,19.03,18.95,18.97,156900.0,19.01,19.03,18.95,18.97,156900.0
2010-03-17 10:20:00,18.98,18.98,18.89,18.91,54600.0,18.98,18.98,18.89,18.91,54600.0
2010-03-17 10:30:00,18.91,18.94,18.89,18.93,72300.0,18.91,18.94,18.89,18.93,72300.0
2010-03-17 10:40:00,18.93,18.94,18.92,18.93,51600.0,18.93,18.94,18.92,18.93,51600.0
2010-03-17 10:50:00,18.92,18.93,18.88,18.91,30300.0,18.92,18.93,18.88,18.91,30300.0
2010-03-17 11:00:00,18.91,18.91,18.88,18.89,38700.0,18.91,18.91,18.88,18.89,38700.0
2010-03-17 11:10:00,18.9,18.9,18.88,18.9,24300.0,18.9,18.9,18.88,18.9,24300.0
2010-03-17 11:20:00,18.9,18.91,18.88,18.89,64800.0,18.9,18.91,18.88,18.89,64800.0
2010-03-17 11:30:00,18.89,18.9,18.86,18.89,31500.0,18.89,18.9,18.86,18.89,31500.0
2010-03-17 11:40:00,18.9,18.93,18.9,18.9,50700.0,18.9,18.93,18.9,18.9,50700.0
2010-03-17 11:50:00,18.9,18.9,18.87,18.87,45300.0,18.9,18.9,18.87,18.87,45300.0
2010-03-17 12:00:00,18.87,18.87,18.86,18.87,26700.0,18.87,18.87,18.86,18.87,26700.0
2010-03-17 12:10:00,18.87,18.88,18.86,18.86,34500.0,18.87,18.88,18.86,18.86,34500.0
2010-03-17 12:20:00,18.86,18.86,18.84,18.84,21600.0,18.86,18.86,18.84,18.84,21600.0
2010-03-17 12:30:00,18.84,18.84,18.82,18.83,38100.0,18.84,18.84,18.82,18.83,38100.0
2010-03-17 12:40:00,18.83,18.86,18.83,18.86,18000.0,18.83,18.86,18.83,18.86,18000.0
2010-03-17 12:50:00,18.85,18.85,18.77,18.8,106500.0,18.85,18.85,18.77,18.8,106500.0
2010-03-17 13:00:00,18.8,18.84,18.8,18.84,16800.0,18.8,18.84,18.8,18.84,16800.0
2010-03-17 13:10:00,18.85,18.87,18.84,18.85,22200.0,18.85,18.87,18.84,18.85,22200.0
2010-03-17 13:20:00,18.85,18.88,18.84,18.86,42900.0,18.85,18.88,18.84,18.86,42900.0
2010-03-17 13:30:00,18.86,18.9,18.85,18.86,65400.0,18.86,18.9,18.85,18.86,65400.0
2010-03-17 13:40:00,18.86,18.87,18.84,18.86,24000.0,18.86,18.87,18.84,18.86,24000.0
2010-03-17 13:50:00,18.86,18.87,18.84,18.86,30600.0,18.86,18.87,18.84,18.86,30600.0
2010-03-17 14:00:00,18.87,18.87,18.83,18.83,73800.0,18.87,18.87,18.83,18.83,73800.0
2010-03-17 14:10:00,18.84,18.87,18.84,18.87,33000.0,18.84,18.87,18.84,18.87,33000.0
2010-03-17 14:20:00,18.88,18.9,18.87,18.9,22800.0,18.88,18.9,18.87,18.9,22800.0
2010-03-17 14:30:00,18.89,18.92,18.86,18.88,28500.0,18.89,18.92,18.86,18.88,28500.0
2010-03-17 14:40:00,18.88,18.88,18.86,18.87,15600.0,18.88,18.88,18.86,18.87,15600.0
2010-03-17 14:50:00,18.87,18.87,18.83,18.83,60000.0,18.87,18.87,18.83,18.83,60000.0
2010-03-17 15:00:00,18.83,18.86,18.83,18.85,91500.0,18.83,18.86,18.83,18.85,91500.0
2010-03-17 15:10:00,18.85,18.86,18.8,18.8,96900.0,18.85,18.86,18.8,18.8,96900.0
2010-03-17 15:20:00,18.8,18.82,18.78,18.82,63900.0,18.8,18.82,18.78,18.82,63900.0
2010-03-17 15:30:00,18.82,18.83,18.8,18.81,129600.0,18.82,18.83,18.8,18.81,129600.0
2010-03-17 15:40:00,18.81,18.84,18.8,18.84,157200.0,18.81,18.84,18.8,18.84,157200.0
2010-03-17 15:50:00,18.84,18.85,18.82,18.83,172200.0,18.84,18.85,18.82,18.83,172200.0
2010-03-18 09:30:00,18.79,18.89,18.79,18.86,54300.0,18.79,18.89,18.79,18.86,54300.0
2010-03-18 09:40:00,18.87,18.89,18.82,18.82,78900.0,18.87,18.89,18.82,18.82,78900.0
2010-03-18 09:50:00,18.82,18.82,18.76,18.76,30600.0,18.82,18.82,18.76,18.76,30600.0
2010-03-18 10:00:00,18.76,18.79,18.72,18.74,33300.0,18.76,18.79,18.72,18.74,33300.0
2010-03-18 10:10:00,18.74,18.75,18.71,18.73,33600.0,18.74,18.75,18.71,18.73,33600.0
2010-03-18 10:20:00,18.74,18.78,18.74,18.76,27300.0,18.74,18.78,18.74,18.76,27300.0
2010-03-18 10:30:00,18.75,18.76,18.71,18.73,31500.0,18.75,18.76,18.71,18.73,31500.0
2010-03-18 10:40:00,18.73,18.74,18.7,18.72,54000.0,18.73,18.74,18.7,18.72,54000.0
2010-03-18 10:50:00,18.73,18.78,18.73,18.78,21600.0,18.73,18.78,18.73,18.78,21600.0
2010-03-18 11:00:00,18.78,18.8,18.78,18.79,31500.0,18.78,18.8,18.78,18.79,31500.0
2010-03-18 11:10:00,18.79,18.8,18.79,18.79,26100.0,18.79,18.8,18.79,18.79,26100.0
2010-03-18 11:20:00,18.79,18.82,18.79,18.82,32100.0,18.79,18.82,18.79,18.82,32100.0
2010-03-18 11:30:00,18.83,18.83,18.82,18.83,27600.0,18.83,18.83,18.82,18.83,27600.0
2010-03-18 11:40:00,18.83,18.85,18.82,18.85,34200.0,18.83,18.85,18.82,18.85,34200.0
2010-03-18 11:50:00,18.85,18.85,18.84,18.85,27000.0,18.85,18.85,18.84,18.85,27000.0
2010-03-18 12:00:00,18.85,18.85,18.83,18.85,33900.0,18.85,18.85,18.83,18.85,33900.0
2010-03-18 12:10:00,18.85,18.86,18.85,18.85,40800.0,18.85,18.86,18.85,18.85,40800.0
2010-03-18 12:20:00,18.85,18.85,18.81,18.82,14100.0,18.85,18.85,18.81,18.82,14100.0
2010-03-18 12:30:00,18.82,18.84,18.81,18.83,26100.0,18.82,18.84,18.81,18.83,26100.0
2010-03-18 12:40:00,18.83,18.86,18.83,18.85,36600.0,18.83,18.86,18.83,18.85,36600.0
2010-03-18 12:50:00,18.85,18.87,18.84,18.86,38100.0,18.85,18.87,18.84,18.86,38100.0
2010-03-18 13:00:00,18.86,18.91,18.86,18.9,66600.0,18.86,18.91,18.86,18.9,66600.0
2010-03-18 13:10:00,18.9,18.91,18.89,18.89,25200.0,18.9,18.91,18.89,18.89,25200.0
2010-03-18 13:20:00,18.89,18.89,18.83,18.83,30000.0,18.89,18.89,18.83,18.83,30000.0
2010-03-18 13:30:00,18.83,18.84,18.82,18.82,16800.0,18.83,18.84,18.82,18.82,16800.0
2010-03-18 13:40:00,18.83,18.84,18.82,18.83,23400.0,18.83,18.84,18.82,18.83,23400.0
2010-03-18 13:50:00,18.83,18.84,18.83,18.84,21300.0,18.83,18.84,18.83,18.84,21300.0
2010-03-18 14:00:00,18.84,18.86,18.84,18.86,34500.0,18.84,18.86,18.84,18.86,34500.0
2010-03-18 14:10:00,18.86,18.87,18.86,18.87,8700.0,18.86,18.87,18.86,18.87,8700.0
2010-03-18 14:20:00,18.87,18.88,18.85,18.87,70200.0,18.87,18.88,18.85,18.87,70200.0
2010-03-18 14:30:00,18.88,18.9,18.87,18.9,15600.0,18.88,18.9,18.87,18.9,15600.0
2010-03-18 14:40:00,18.9,18.91,18.87,18.87,29700.0,18.9,18.91,18.87,18.87,29700.0
2010-03-18 14:50:00,18.87,18.9,18.87,18.9,24600.0,18.87,18.9,18.87,18.9,24600.0
2010-03-18 15:00:00,18.89,18.9,18.89,18.89,21300.0,18.89,18.9,18.89,18.89,21300.0
2010-03-18 15:10:00,18.89,18.91,18.89,18.9,52500.0,18.89,18.91,18.89,18.9,52500.0
2010-03-18 15:20:00,18.89,18.91,18.89,18.91,59700.0,18.89,18.91,18.89,18.91,59700.0
2010-03-18 15:30:00,18.91,18.94,18.9,18.91,141000.0,18.91,18.94,18.9,18.91,141000.0
2010-03-18 15:40:00,18.91,18.91,18.87,18.88,115200.0,18.91,18.91,18.87,18.88,115200.0
2010-03-18 15:50:00,18.88,18.92,18.86,18.92,205500.0,18.88,18.92,18.86,18.92,205500.0
2010-03-19 09:30:00,18.96,18.97,18.83,18.85,362400.0,18.96,18.97,18.83,18.85,362400.0
2010-03-19 09:40:00,18.86,18.86,18.8,18.85,25500.0,18.86,18.86,18.8,18.85,25500.0
2010-03-19 09:50:00,18.86,18.93,18.86,18.91,48000.0,18.86,18.93,18.86,18.91,48000.0
2010-03-19 10:00:00,18.9,18.97,18.87,18.96,56400.0,18.9,18.97,18.87,18.96,56400.0
2010-03-19 10:10:00,18.97,18.97,18.86,18.91,45000.0,18.97,18.97,18.86,18.91,45000.0
2010-03-19 10:20:00,18.9,18.93,18.88,18.89,45000.0,18.9,18.93,18.88,18.89,45000.0
2010-03-19 10:30:00,18.88,18.92,18.83,18.91,34200.0,18.88,18.92,18.83,18.91,34200.0
2010-03-19 10:40:00,18.92,18.96,18.9,18.95,26100.0,18.92,18.96,18.9,18.95,26100.0
2010-03-19 10:50:00,18.97,18.97,18.88,18.89,48600.0,18.97,18.97,18.88,18.89,48600.0
2010-03-19 11:00:00,18.89,18.95,18.89,18.95,30300.0,18.89,18.95,18.89,18.95,30300.0
2010-03-19 11:10:00,18.94,18.95,18.91,18.93,26100.0,18.94,18.95,18.91,18.93,26100.0
2010-03-19 11:20:00,18.93,18.96,18.92,18.94,22200.0,18.93,18.96,18.92,18.94,22200.0
2010-03-19 11:30:00,18.95,18.95,18.9,18.9,30300.0,18.95,18.95,18.9,18.9,30300.0
2010-03-19 11:40:00,18.91,18.95,18.9,18.95,21300.0,18.91,18.95,18.9,18.95,21300.0
2010-03-19 11:50:00,18.95,18.97,18.94,18.97,24000.0,18.95,18.97,18.94,18.97,24000.0
2010-03-19 12:00:00,18.96,18.97,18.91,18.91,33300.0,18.96,18.97,18.91,18.91,33300.0
2010-03-19 12:10:00,18.92,18.94,18.9,18.9,40200.0,18.92,18.94,18.9,18.9,40200.0
2010-03-19 12:20:00,18.9,18.91,18.88,18.89,20400.0,18.9,18.91,18.88,18.89,20400.0
2010-03-19 12:30:00,18.89,18.91,18.89,18.9,14100.0,18.89,18.91,18.89,18.9,14100.0
2010-03-19 12:40:00,18.9,18.91,18.89,18.9,18600.0,18.9,18.91,18.89,18.9,18600.0
2010-03-19 12:50:00,18.9,18.91,18.86,18.87,38700.0,18.9,18.91,18.86,18.87,38700.0
2010-03-19 13:00:00,18.87,18.91,18.82,18.84,65700.0,18.87,18.91,18.82,18.84,65700.0
2010-03-19 13:10:00,18.84,18.88,18.84,18.88,14700.0,18.84,18.88,18.84,18.88,14700.0
2010-03-19 13:20:00,18.88,18.88,18.84,18.85,34800.0,18.88,18.88,18.84,18.85,34800.0
2010-03-19 13:30:00,18.85,18.86,18.82,18.83,22500.0,18.85,18.86,18.82,18.83,22500.0
2010-03-19 13:40:00,18.83,18.84,18.82,18.84,21600.0,18.83,18.84,18.82,18.84,21600.0
2010-03-19 13:50:00,18.84,18.84,18.81,18.83,38400.0,18.84,18.84,18.81,18.83,38400.0
2010-03-19 14:00:00,18.83,18.88,18.83,18.88,24600.0,18.83,18.88,18.83,18.88,24600.0
2010-03-19 14:10:00,18.87,18.89,18.82,18.82,52800.0,18.87,18.89,18.82,18.82,52800.0
2010-03-19 14:20:00,18.83,18.85,18.82,18.82,20400.0,18.83,18.85,18.82,18.82,20400.0
2010-03-19 14:30:00,18.83,18.83,18.81,18.82,53400.0,18.83,18.83,18.81,18.82,53400.0
2010-03-19 14:40:00,18.81,18.82,18.79,18.79,68100.0,18.81,18.82,18.79,18.79,68100.0
2010-03-19 14:50:00,18.8,18.8,18.8,18.8,23100.0,18.8,18.8,18.8,18.8,23100.0
2010-03-19 15:00:00,18.8,18.8,18.77,18.79,91500.0,18.8,18.8,18.77,18.79,91500.0
2010-03-19 15:10:00,18.8,18.8,18.78,18.78,62400.0,18.8,18.8,18.78,18.78,62400.0
2010-03-19 15:20:00,18.78,18.82,18.78,18.82,69000.0,18.78,18.82,18.78,18.82,69000.0
2010-03-19 15:30:00,18.82,18.83,18.78,18.83,113400.0,18.82,18.83,18.78,18.83,113400.0
2010-03-19 15:40:00,18.83,18.83,18.8,18.82,123300.0,18.83,18.83,18.8,18.82,123300.0
2010-03-19 15:50:00,18.82,18.84,18.8,18.81,187500.0,18.82,18.84,18.8,18.81,187500.0
2010-03-22 09:30:00,18.85,19.33,18.85,19.28,301800.0,18.85,19.33,18.85,19.28,301800.0
2010-03-22 09:40:00,19.28,19.33,19.23,19.31,507900.0,19.28,19.33,19.23,19.31,507900.0
2010-03-22 09:50:00,19.31,19.38,19.29,19.32,291000.0,19.31,19.38,19.29,19.32,291000.0
2010-03-22 10:00:00,19.32,19.5,19.32,19.42,183600.0,19.32,19.5,19.32,19.42,183600.0
2010-03-22 10:10:00,19.42,19.55,19.38,19.5,213300.0,19.42,19.55,19.38,19.5,213300.0
2010-03-22 10:20:00,19.5,19.58,19.46,19.53,160800.0,19.5,19.58,19.46,19.53,160800.0
2010-03-22 10:30:00,19.53,19.71,19.5,19.71,320700.0,19.53,19.71,19.5,19.71,320700.0
2010-03-22 10:40:00,19.71,19.73,19.62,19.71,332100.0,19.71,19.73,19.62,19.71,332100.0
2010-03-22 10:50:00,19.72,19.77,19.68,19.69,287100.0,19.72,19.77,19.68,19.69,287100.0
2010-03-22 11:00:00,19.69,19.7,19.65,19.67,235800.0,19.69,19.7,19.65,19.67,235800.0
2010-03-22 11:10:00,19.67,19.8,19.67,19.8,239400.0,19.67,19.8,19.67,19.8,239400.0
2010-03-22 11:20:00,19.8,19.81,19.72,19.75,243900.0,19.8,19.81,19.72,19.75,243900.0
2010-03-22 11:30:00,19.75,19.78,19.65,19.68,237000.0,19.75,19.78,19.65,19.68,237000.0
2010-03-22 11:40:00,19.68,19.68,19.64,19.67,214200.0,19.68,19.68,19.64,19.67,214200.0
2010-03-22 11:50:00,19.67,19.7,19.66,19.68,112500.0,19.67,19.7,19.66,19.68,112500.0
2010-03-22 12:00:00,19.68,19.71,19.67,19.7,70200.0,19.68,19.71,19.67,19.7,70200.0
2010-03-22 12:10:00,19.7,19.75,19.7,19.74,63600.0,19.7,19.75,19.7,19.74,63600.0
2010-03-22 12:20:00,19.74,19.79,19.74,19.77,63000.0,19.74,19.79,19.74,19.77,63000.0
2010-03-22 12:30:00,19.78,19.85,19.78,19.81,178500.0,19.78,19.85,19.78,19.81,178500.0
2010-03-22 12:40:00,19.81,19.84,19.8,19.81,125400.0,19.81,19.84,19.8,19.81,125400.0
2010-03-22 12:50:00,19.81,19.81,19.75,19.78,144300.0,19.81,19.81,19.75,19.78,144300.0
2010-03-22 13:00:00,19.78,19.8,19.71,19.72,106200.0,19.78,19.8,19.71,19.72,106200.0
2010-03-22 13:10:00,19.72,19.76,19.72,19.76,114000.0,19.72,19.76,19.72,19.76,114000.0
2010-03-22 13:20:00,19.77,19.81,19.76,19.79,52500.0,19.77,19.81,19.76,19.79,52500.0
2010-03-22 13:30:00,19.79,19.79,19.77,19.79,63000.0,19.79,19.79,19.77,19.79,63000.0
2010-03-22 13:40:00,19.79,19.81,19.75,19.75,91200.0,19.79,19.81,19.75,19.75,91200.0
2010-03-22 13:50:00,19.75,19.78,19.74,19.74,59700.0,19.75,19.78,19.74,19.74,59700.0
2010-03-22 14:00:00,19.74,19.76,19.73,19.74,81900.0,19.74,19.76,19.73,19.74,81900.0
2010-03-22 14:10:00,19.74,19.81,19.74,19.8,177600.0,19.74,19.81,19.74,19.8,177600.0
2010-03-22 14:20:00,19.81,19.86,19.8,19.85,144300.0,19.81,19.86,19.8,19.85,144300.0
2010-03-22 14:30:00,19.86,20.02,19.86,19.97,460200.0,19.86,20.02,19.86,19.97,460200.0
2010-03-22 14:40:00,19.96,19.98,19.93,19.94,168000.0,19.96,19.98,19.93,19.94,168000.0
2010-03-22 14:50:00,19.94,19.94,19.83,19.84,238200.0,19.94,19.94,19.83,19.84,238200.0
2010-03-22 15:00:00,19.85,19.93,19.85,19.88,233400.0,19.85,19.93,19.85,19.88,233400.0
2010-03-22 15:10:00,19.89,19.92,19.87,19.91,156900.0,19.89,19.92,19.87,19.91,156900.0
2010-03-22 15:20:00,19.91,19.93,19.87,19.92,204600.0,19.91,19.93,19.87,19.92,204600.0
2010-03-22 15:30:00,19.92,19.92,19.78,19.8,312900.0,19.92,19.92,19.78,19.8,312900.0
2010-03-22 15:40:00,19.8,19.84,19.77,19.84,323400.0,19.8,19.84,19.77,19.84,323400.0
2010-03-22 15:50:00,19.83,19.84,19.77,19.81,430500.0,19.83,19.84,19.77,19.81,430500.0
2010-03-23 09:30:00,19.91,19.98,19.76,19.96,189300.0,19.91,19.98,19.76,19.96,189300.0
2010-03-23 09:40:00,19.97,20.07,19.92,20.06,205800.0,19.97,20.07,19.92,20.06,205800.0
2010-03-23 09:50:00,20.06,20.09,19.95,20.01,218100.0,20.06,20.09,19.95,20.01,218100.0
2010-03-23 10:00:00,20.01,20.04,19.87,19.9,132300.0,20.01,20.04,19.87,19.9,132300.0
2010-03-23 10:10:00,19.9,19.97,19.89,19.91,91200.0,19.9,19.97,19.89,19.91,91200.0
2010-03-23 10:20:00,19.91,19.91,19.77,19.88,110400.0,19.91,19.91,19.77,19.88,110400.0
2010-03-23 10:30:00,19.88,19.88,19.78,19.8,80400.0,19.88,19.88,19.78,19.8,80400.0
2010-03-23 10:40:00,19.8,19.87,19.79,19.81,66300.0,19.8,19.87,19.79,19.81,66300.0
2010-03-23 10:50:00,19.81,19.83,19.72,19.75,84300.0,19.81,19.83,19.72,19.75,84300.0
2010-03-23 11:00:00,19.75,19.77,19.71,19.72,83100.0,19.75,19.77,19.71,19.72,83100.0
2010-03-23 11:10:00,19.72,19.72,19.66,19.66,149100.0,19.72,19.72,19.66,19.66,149100.0
2010-03-23 11:20:00,19.66,19.66,19.6,19.62,123300.0,19.66,19.66,19.6,19.62,123300.0
2010-03-23 11:30:00,19.62,19.71,19.62,19.69,144900.0,19.62,19.71,19.62,19.69,144900.0
2010-03-23 11:40:00,19.69,19.77,19.68,19.76,83700.0,19.69,19.77,19.68,19.76,83700.0
2010-03-23 11:50:00,19.76,19.79,19.7,19.74,144600.0,19.76,19.79,19.7,19.74,144600.0
2010-03-23 12:00:00,19.74,19.8,19.73,19.79,57600.0,19.74,19.8,19.73,19.79,57600.0
2010-03-23 12:10:00,19.79,19.8,19.76,19.76,63900.0,19.79,19.8,19.76,19.76,63900.0
2010-03-23 12:20:00,19.77,19.77,19.72,19.75,70800.0,19.77,19.77,19.72,19.75,70800.0
2010-03-23 12:30:00,19.75,19.79,19.72,19.73,52200.0,19.75,19.79,19.72,19.73,52200.0
2010-03-23 12:40:00,19.73,19.78,19.73,19.76,41100.0,19.73,19.78,19.73,19.76,41100.0
2010-03-23 12:50:00,19.76,19.79,19.74,19.75,76500.0,19.76,19.79,19.74,19.75,76500.0
2010-03-23 13:00:00,19.75,19.8,19.75,19.77,87000.0,19.75,19.8,19.75,19.77,87000.0
2010-03-23 13:10:00,19.77,19.8,19.77,19.79,90600.0,19.77,19.8,19.77,19.79,90600.0
2010-03-23 13:20:00,19.79,19.81,19.77,19.8,58800.0,19.79,19.81,19.77,19.8,58800.0
2010-03-23 13:30:00,19.79,19.83,19.79,19.81,34500.0,19.79,19.83,19.79,19.81,34500.0
2010-03-23 13:40:00,19.81,19.81,19.76,19.78,55800.0,19.81,19.81,19.76,19.78,55800.0
2010-03-23 13:50:00,19.78,19.79,19.75,19.76,47700.0,19.78,19.79,19.75,19.76,47700.0
2010-03-23 14:00:00,19.76,19.8,19.76,19.79,41100.0,19.76,19.8,19.76,19.79,41100.0
2010-03-23 14:10:00,19.79,19.85,19.76,19.85,63000.0,19.79,19.85,19.76,19.85,63000.0
2010-03-23 14:20:00,19.85,19.87,19.84,19.86,59700.0,19.85,19.87,19.84,19.86,59700.0
2010-03-23 14:30:00,19.86,19.87,19.82,19.84,66300.0,19.86,19.87,19.82,19.84,66300.0
2010-03-23 14:40:00,19.84,19.92,19.84,19.91,93900.0,19.84,19.92,19.84,19.91,93900.0
2010-03-23 14:50:00,19.91,19.93,19.88,19.89,73800.0,19.91,19.93,19.88,19.89,73800.0
2010-03-23 15:00:00,19.89,19.93,19.89,19.93,80100.0,19.89,19.93,19.89,19.93,80100.0
2010-03-23 15:10:00,19.93,20.0,19.93,19.97,83400.0,19.93,20.0,19.93,19.97,83400.0
2010-03-23 15:20:00,19.97,20.01,19.96,20.0,90000.0,19.97,20.01,19.96,20.0,90000.0
2010-03-23 15:30:00,20.01,20.01,19.94,19.96,126900.0,20.01,20.01,19.94,19.96,126900.0
2010-03-23 15:40:00,19.97,19.98,19.91,19.93,223500.0,19.97,19.98,19.91,19.93,223500.0
2010-03-23 15:50:00,19.92,19.93,19.9,19.92,227400.0,19.92,19.93,19.9,19.92,227400.0
2010-03-24 09:30:00,19.96,19.99,19.74,19.98,165300.0,19.96,19.99,19.74,19.98,165300.0
2010-03-24 09:40:00,19.99,20.01,19.88,19.95,69300.0,19.99,20.01,19.88,19.95,69300.0
2010-03-24 09:50:00,19.95,19.95,19.82,19.84,81900.0,19.95,19.95,19.82,19.84,81900.0
2010-03-24 10:00:00,19.84,19.86,19.77,19.84,101700.0,19.84,19.86,19.77,19.84,101700.0
2010-03-24 10:10:00,19.85,19.89,19.82,19.82,81000.0,19.85,19.89,19.82,19.82,81000.0
2010-03-24 10:20:00,19.83,19.85,19.79,19.84,75900.0,19.83,19.85,19.79,19.84,75900.0
2010-03-24 10:30:00,19.84,19.86,19.82,19.84,98400.0,19.84,19.86,19.82,19.84,98400.0
2010-03-24 10:40:00,19.84,19.84,19.8,19.81,73500.0,19.84,19.84,19.8,19.81,73500.0
2010-03-24 10:50:00,19.81,19.82,19.76,19.76,116400.0,19.81,19.82,19.76,19.76,116400.0
2010-03-24 11:00:00,19.76,19.76,19.73,19.74,96600.0,19.76,19.76,19.73,19.74,96600.0
2010-03-24 11:10:00,19.74,19.75,19.69,19.7,103500.0,19.74,19.75,19.69,19.7,103500.0
2010-03-24 11:20:00,19.69,19.76,19.69,19.74,132000.0,19.69,19.76,19.69,19.74,132000.0
2010-03-24 11:30:00,19.74,19.76,19.71,19.74,75600.0,19.74,19.76,19.71,19.74,75600.0
2010-03-24 11:40:00,19.74,19.75,19.66,19.72,88500.0,19.74,19.75,19.66,19.72,88500.0
2010-03-24 11:50:00,19.72,19.73,19.65,19.69,69900.0,19.72,19.73,19.65,19.69,69900.0
2010-03-24 12:00:00,19.69,19.75,19.68,19.74,86700.0,19.69,19.75,19.68,19.74,86700.0
2010-03-24 12:10:00,19.75,19.76,19.7,19.73,122100.0,19.75,19.76,19.7,19.73,122100.0
2010-03-24 12:20:00,19.73,19.74,19.7,19.72,85200.0,19.73,19.74,19.7,19.72,85200.0
2010-03-24 12:30:00,19.71,19.75,19.71,19.71,150600.0,19.71,19.75,19.71,19.71,150600.0
2010-03-24 12:40:00,19.71,19.72,19.66,19.72,108300.0,19.71,19.72,19.66,19.72,108300.0
2010-03-24 12:50:00,19.72,19.76,19.71,19.75,105000.0,19.72,19.76,19.71,19.75,105000.0
2010-03-24 13:00:00,19.75,19.78,19.71,19.76,79500.0,19.75,19.78,19.71,19.76,79500.0
2010-03-24 13:10:00,19.77,19.77,19.72,19.76,64500.0,19.77,19.77,19.72,19.76,64500.0
2010-03-24 13:20:00,19.76,19.77,19.73,19.73,42000.0,19.76,19.77,19.73,19.73,42000.0
2010-03-24 13:30:00,19.73,19.77,19.73,19.77,57300.0,19.73,19.77,19.73,19.77,57300.0
2010-03-24 13:40:00,19.76,19.8,19.76,19.77,67200.0,19.76,19.8,19.76,19.77,67200.0
2010-03-24 13:50:00,19.77,19.83,19.76,19.83,84900.0,19.77,19.83,19.76,19.83,84900.0
2010-03-24 14:00:00,19.83,19.85,19.8,19.85,64800.0,19.83,19.85,19.8,19.85,64800.0
2010-03-24 14:10:00,19.85,19.85,19.78,19.79,73500.0,19.85,19.85,19.78,19.79,73500.0
2010-03-24 14:20:00,19.78,19.86,19.77,19.82,99300.0,19.78,19.86,19.77,19.82,99300.0
2010-03-24 14:30:00,19.82,19.83,19.79,19.8,67500.0,19.82,19.83,19.79,19.8,67500.0
2010-03-24 14:40:00,19.81,19.83,19.79,19.81,58500.0,19.81,19.83,19.79,19.81,58500.0
2010-03-24 14:50:00,19.82,19.83,19.79,19.79,55500.0,19.82,19.83,19.79,19.79,55500.0
2010-03-24 15:00:00,19.8,19.82,19.79,19.81,74700.0,19.8,19.82,19.79,19.81,74700.0
2010-03-24 15:10:00,19.82,19.84,19.8,19.84,63600.0,19.82,19.84,19.8,19.84,63600.0
2010-03-24 15:20:00,19.84,19.87,19.83,19.85,82500.0,19.84,19.87,19.83,19.85,82500.0
2010-03-24 15:30:00,19.85,19.85,19.81,19.85,108900.0,19.85,19.85,19.81,19.85,108900.0
2010-03-24 15:40:00,19.85,19.86,19.82,19.83,111000.0,19.85,19.86,19.82,19.83,111000.0
2010-03-24 15:50:00,19.83,19.85,19.8,19.8,192900.0,19.83,19.85,19.8,19.8,192900.0
2010-03-25 09:30:00,19.9,19.99,19.9,19.98,76500.0,19.9,19.99,19.9,19.98,76500.0
2010-03-25 09:40:00,19.98,19.99,19.76,19.76,82500.0,19.98,19.99,19.76,19.76,82500.0
2010-03-25 09:50:00,19.77,19.86,19.69,19.7,276600.0,19.77,19.86,19.69,19.7,276600.0
2010-03-25 10:00:00,19.7,19.71,19.65,19.7,147900.0,19.7,19.71,19.65,19.7,147900.0
2010-03-25 10:10:00,19.7,19.71,19.66,19.66,116100.0,19.7,19.71,19.66,19.66,116100.0
2010-03-25 10:20:00,19.67,19.67,19.6,19.6,120900.0,19.67,19.67,19.6,19.6,120900.0
2010-03-25 10:30:00,19.59,19.64,19.58,19.61,105600.0,19.59,19.64,19.58,19.61,105600.0
2010-03-25 10:40:00,19.61,19.61,19.54,19.57,99900.0,19.61,19.61,19.54,19.57,99900.0
2010-03-25 10:50:00,19.57,19.62,19.56,19.61,88200.0,19.57,19.62,19.56,19.61,88200.0
2010-03-25 11:00:00,19.61,19.68,19.6,19.66,115200.0,19.61,19.68,19.6,19.66,115200.0
2010-03-25 11:10:00,19.66,19.81,19.66,19.81,127200.0,19.66,19.81,19.66,19.81,127200.0
2010-03-25 11:20:00,19.8,19.84,19.7,19.78,110700.0,19.8,19.84,19.7,19.78,110700.0
2010-03-25 11:30:00,19.79,19.82,19.74,19.74,54600.0,19.79,19.82,19.74,19.74,54600.0
2010-03-25 11:40:00,19.74,19.75,19.67,19.68,75900.0,19.74,19.75,19.67,19.68,75900.0
2010-03-25 11:50:00,19.68,19.73,19.68,19.71,52200.0,19.68,19.73,19.68,19.71,52200.0
2010-03-25 12:00:00,19.71,19.71,19.67,19.69,55200.0,19.71,19.71,19.67,19.69,55200.0
2010-03-25 12:10:00,19.69,19.69,19.65,19.66,80700.0,19.69,19.69,19.65,19.66,80700.0
2010-03-25 12:20:00,19.66,19.67,19.66,19.66,42000.0,19.66,19.67,19.66,19.66,42000.0
2010-03-25 12:30:00,19.66,19.68,19.65,19.67,71100.0,19.66,19.68,19.65,19.67,71100.0
2010-03-25 12:40:00,19.67,19.72,19.66,19.72,73500.0,19.67,19.72,19.66,19.72,73500.0
2010-03-25 12:50:00,19.72,19.76,19.72,19.75,48600.0,19.72,19.76,19.72,19.75,48600.0
2010-03-25 13:00:00,19.75,19.75,19.73,19.74,36900.0,19.75,19.75,19.73,19.74,36900.0
2010-03-25 13:10:00,19.74,19.79,19.74,19.78,87900.0,19.74,19.79,19.74,19.78,87900.0
2010-03-25 13:20:00,19.78,19.84,19.78,19.82,66000.0,19.78,19.84,19.78,19.82,66000.0
2010-03-25 13:30:00,19.82,19.83,19.78,19.79,60600.0,19.82,19.83,19.78,19.79,60600.0
2010-03-25 13:40:00,19.78,19.79,19.73,19.74,87300.0,19.78,19.79,19.73,19.74,87300.0
2010-03-25 13:50:00,19.74,19.77,19.73,19.74,102900.0,19.74,19.77,19.73,19.74,102900.0
2010-03-25 14:00:00,19.74,19.77,19.73,19.76,59700.0,19.74,19.77,19.73,19.76,59700.0
2010-03-25 14:10:00,19.76,19.79,19.75,19.77,57900.0,19.76,19.79,19.75,19.77,57900.0
2010-03-25 14:20:00,19.78,19.78,19.72,19.75,158100.0,19.78,19.78,19.72,19.75,158100.0
2010-03-25 14:30:00,19.75,19.75,19.72,19.74,58800.0,19.75,19.75,19.72,19.74,58800.0
2010-03-25 14:40:00,19.74,19.75,19.72,19.72,65400.0,19.74,19.75,19.72,19.72,65400.0
2010-03-25 14:50:00,19.71,19.77,19.71,19.76,68100.0,19.71,19.77,19.71,19.76,68100.0
2010-03-25 15:00:00,19.75,19.8,19.75,19.77,70800.0,19.75,19.8,19.75,19.77,70800.0
2010-03-25 15:10:00,19.76,19.83,19.76,19.79,77400.0,19.76,19.83,19.76,19.79,77400.0
2010-03-25 15:20:00,19.8,19.82,19.78,19.8,86100.0,19.8,19.82,19.78,19.8,86100.0
2010-03-25 15:30:00,19.8,19.8,19.74,19.78,117000.0,19.8,19.8,19.74,19.78,117000.0
2010-03-25 15:40:00,19.78,19.78,19.74,19.74,296700.0,19.78,19.78,19.74,19.74,296700.0
2010-03-25 15:50:00,19.74,19.76,19.7,19.72,188400.0,19.74,19.76,19.7,19.72,188400.0
2010-03-26 09:30:00,19.74,19.99,19.71,19.84,179700.0,19.74,19.99,19.71,19.84,179700.0
2010-03-26 09:40:00,19.83,19.86,19.8,19.86,79800.0,19.83,19.86,19.8,19.86,79800.0
2010-03-26 09:50:00,19.86,19.9,19.81,19.81,82800.0,19.86,19.9,19.81,19.81,82800.0
2010-03-26 10:00:00,19.81,19.9,19.8,19.82,98400.0,19.81,19.9,19.8,19.82,98400.0
2010-03-26 10:10:00,19.82,19.84,19.79,19.79,99600.0,19.82,19.84,19.79,19.79,99600.0
2010-03-26 10:20:00,19.8,19.83,19.77,19.82,67200.0,19.8,19.83,19.77,19.82,67200.0
2010-03-26 10:30:00,19.82,19.83,19.79,19.8,55200.0,19.82,19.83,19.79,19.8,55200.0
2010-03-26 10:40:00,19.8,19.81,19.77,19.79,51000.0,19.8,19.81,19.77,19.79,51000.0
2010-03-26 10:50:00,19.8,19.8,19.79,19.8,54000.0,19.8,19.8,19.79,19.8,54000.0
2010-03-26 11:00:00,19.8,19.84,19.79,19.84,82500.0,19.8,19.84,19.79,19.84,82500.0
2010-03-26 11:10:00,19.84,19.87,19.83,19.86,33300.0,19.84,19.87,19.83,19.86,33300.0
2010-03-26 11:20:00,19.86,19.87,19.83,19.84,47100.0,19.86,19.87,19.83,19.84,47100.0
2010-03-26 11:30:00,19.84,19.86,19.84,19.86,20400.0,19.84,19.86,19.84,19.86,20400.0
2010-03-26 11:40:00,19.86,19.86,19.83,19.83,39600.0,19.86,19.86,19.83,19.83,39600.0
2010-03-26 11:50:00,19.84,19.84,19.81,19.81,37800.0,19.84,19.84,19.81,19.81,37800.0
2010-03-26 12:00:00,19.81,19.81,19.79,19.79,31200.0,19.81,19.81,19.79,19.79,31200.0
2010-03-26 12:10:00,19.79,19.85,19.79,19.84,23400.0,19.79,19.85,19.79,19.84,23400.0
2010-03-26 12:20:00,19.84,19.84,19.79,19.79,38700.0,19.84,19.84,19.79,19.79,38700.0
2010-03-26 12:30:00,19.8,19.8,19.77,19.79,41400.0,19.8,19.8,19.77,19.79,41400.0
2010-03-26 12:40:00,19.79,19.81,19.76,19.76,37800.0,19.79,19.81,19.76,19.76,37800.0
2010-03-26 12:50:00,19.76,19.8,19.75,19.76,34500.0,19.76,19.8,19.75,19.76,34500.0
2010-03-26 13:00:00,19.76,19.78,19.73,19.73,43800.0,19.76,19.78,19.73,19.73,43800.0
2010-03-26 13:10:00,19.73,19.76,19.73,19.76,20100.0,19.73,19.76,19.73,19.76,20100.0
2010-03-26 13:20:00,19.76,19.78,19.75,19.75,29700.0,19.76,19.78,19.75,19.75,29700.0
2010-03-26 13:30:00,19.75,19.78,19.74,19.77,24600.0,19.75,19.78,19.74,19.77,24600.0
2010-03-26 13:40:00,19.77,19.79,19.77,19.77,27300.0,19.77,19.79,19.77,19.77,27300.0
2010-03-26 13:50:00,19.78,19.8,19.77,19.79,24300.0,19.78,19.8,19.77,19.79,24300.0
2010-03-26 14:00:00,19.79,19.8,19.77,19.78,47400.0,19.79,19.8,19.77,19.78,47400.0
2010-03-26 14:10:00,19.79,19.81,19.78,19.8,73500.0,19.79,19.81,19.78,19.8,73500.0
2010-03-26 14:20:00,19.81,19.86,19.79,19.85,50400.0,19.81,19.86,19.79,19.85,50400.0
2010-03-26 14:30:00,19.85,19.85,19.83,19.85,40500.0,19.85,19.85,19.83,19.85,40500.0
2010-03-26 14:40:00,19.85,19.86,19.82,19.85,41700.0,19.85,19.86,19.82,19.85,41700.0
2010-03-26 14:50:00,19.86,19.88,19.85,19.87,84900.0,19.86,19.88,19.85,19.87,84900.0
2010-03-26 15:00:00,19.88,19.88,19.84,19.86,78000.0,19.88,19.88,19.84,19.86,78000.0
2010-03-26 15:10:00,19.87,19.89,19.86,19.87,63000.0,19.87,19.89,19.86,19.87,63000.0
2010-03-26 15:20:00,19.86,19.89,19.85,19.88,77400.0,19.86,19.89,19.85,19.88,77400.0
2010-03-26 15:30:00,19.88,19.92,19.88,19.91,145800.0,19.88,19.92,19.88,19.91,145800.0
2010-03-26 15:40:00,19.91,19.91,19.88,19.9,144900.0,19.91,19.91,19.88,19.9,144900.0
2010-03-26 15:50:00,19.9,19.95,19.9,19.9,229800.0,19.9,19.95,19.9,19.9,229800.0
2010-03-29 09:30:00,19.88,20.07,19.79,19.93,96000.0,19.88,20.07,19.79,19.93,96000.0
2010-03-29 09:40:00,19.93,19.93,19.89,19.91,36600.0,19.93,19.93,19.89,19.91,36600.0
2010-03-29 09:50:00,19.92,19.93,19.82,19.82,38100.0,19.92,19.93,19.82,19.82,38100.0
2010-03-29 10:00:00,19.82,19.85,19.8,19.85,38400.0,19.82,19.85,19.8,19.85,38400.0
2010-03-29 10:10:00,19.85,19.88,19.84,19.84,43500.0,19.85,19.88,19.84,19.84,43500.0
2010-03-29 10:20:00,19.84,19.84,19.75,19.79,72600.0,19.84,19.84,19.75,19.79,72600.0
2010-03-29 10:30:00,19.79,19.83,19.79,19.82,64800.0,19.79,19.83,19.79,19.82,64800.0
2010-03-29 10:40:00,19.82,19.86,19.81,19.86,52800.0,19.82,19.86,19.81,19.86,52800.0
2010-03-29 10:50:00,19.87,19.9,19.85,19.9,48600.0,19.87,19.9,19.85,19.9,48600.0
2010-03-29 11:00:00,19.9,19.94,19.89,19.92,40200.0,19.9,19.94,19.89,19.92,40200.0
2010-03-29 11:10:00,19.92,19.92,19.87,19.87,29400.0,19.92,19.92,19.87,19.87,29400.0
2010-03-29 11:20:00,19.87,19.94,19.87,19.93,41400.0,19.87,19.94,19.87,19.93,41400.0
2010-03-29 11:30:00,19.92,19.93,19.84,19.86,27300.0,19.92,19.93,19.84,19.86,27300.0
2010-03-29 11:40:00,19.86,19.89,19.85,19.88,21900.0,19.86,19.89,19.85,19.88,21900.0
2010-03-29 11:50:00,19.88,19.91,19.87,19.91,24300.0,19.88,19.91,19.87,19.91,24300.0
2010-03-29 12:00:00,19.91,19.93,19.91,19.91,14100.0,19.91,19.93,19.91,19.91,14100.0
2010-03-29 12:10:00,19.91,19.91,19.89,19.91,14100.0,19.91,19.91,19.89,19.91,14100.0
2010-03-29 12:20:00,19.9,19.91,19.88,19.9,18000.0,19.9,19.91,19.88,19.9,18000.0
2010-03-29 12:30:00,19.91,19.92,19.86,19.86,12900.0,19.91,19.92,19.86,19.86,12900.0
2010-03-29 12:40:00,19.86,19.87,19.81,19.82,38100.0,19.86,19.87,19.81,19.82,38100.0
2010-03-29 12:50:00,19.83,19.84,19.82,19.83,25800.0,19.83,19.84,19.82,19.83,25800.0
2010-03-29 13:00:00,19.83,19.83,19.82,19.82,24900.0,19.83,19.83,19.82,19.82,24900.0
2010-03-29 13:10:00,19.82,19.83,19.82,19.82,26100.0,19.82,19.83,19.82,19.82,26100.0
2010-03-29 13:20:00,19.82,19.84,19.82,19.83,17700.0,19.82,19.84,19.82,19.83,17700.0
2010-03-29 13:30:00,19.83,19.84,19.82,19.83,23400.0,19.83,19.84,19.82,19.83,23400.0
2010-03-29 13:40:00,19.83,19.83,19.8,19.82,26700.0,19.83,19.83,19.8,19.82,26700.0
2010-03-29 13:50:00,19.82,19.83,19.82,19.82,23400.0,19.82,19.83,19.82,19.82,23400.0
2010-03-29 14:00:00,19.82,19.86,19.82,19.86,24900.0,19.82,19.86,19.82,19.86,24900.0
2010-03-29 14:10:00,19.86,19.87,19.85,19.86,23400.0,19.86,19.87,19.85,19.86,23400.0
2010-03-29 14:20:00,19.86,19.86,19.83,19.84,37800.0,19.86,19.86,19.83,19.84,37800.0
2010-03-29 14:30:00,19.84,19.87,19.84,19.85,38700.0,19.84,19.87,19.84,19.85,38700.0
2010-03-29 14:40:00,19.85,19.86,19.84,19.86,25500.0,19.85,19.86,19.84,19.86,25500.0
2010-03-29 14:50:00,19.86,19.87,19.85,19.86,37800.0,19.86,19.87,19.85,19.86,37800.0
2010-03-29 15:00:00,19.86,19.87,19.85,19.86,42300.0,19.86,19.87,19.85,19.86,42300.0
2010-03-29 15:10:00,19.87,19.87,19.84,19.87,46500.0,19.87,19.87,19.84,19.87,46500.0
2010-03-29 15:20:00,19.87,19.87,19.86,19.86,63600.0,19.87,19.87,19.86,19.86,63600.0
2010-03-29 15:30:00,19.86,19.87,19.86,19.87,71700.0,19.86,19.87,19.86,19.87,71700.0
2010-03-29 15:40:00,19.87,19.88,19.86,19.87,116100.0,19.87,19.88,19.86,19.87,116100.0
2010-03-29 15:50:00,19.87,19.9,19.86,19.89,147600.0,19.87,19.9,19.86,19.89,147600.0
2010-03-30 09:30:00,19.94,19.99,19.68,19.94,25500.0,19.94,19.99,19.68,19.94,25500.0
2010-03-30 09:40:00,19.95,19.97,19.91,19.95,40800.0,19.95,19.97,19.91,19.95,40800.0
2010-03-30 09:50:00,19.96,20.0,19.96,19.99,50400.0,19.96,20.0,19.96,19.99,50400.0
2010-03-30 10:00:00,19.99,20.05,19.86,19.89,136500.0,19.99,20.05,19.86,19.89,136500.0
2010-03-30 10:10:00,19.9,19.96,19.84,19.84,59700.0,19.9,19.96,19.84,19.84,59700.0
2010-03-30 10:20:00,19.84,19.92,19.83,19.92,51900.0,19.84,19.92,19.83,19.92,51900.0
2010-03-30 10:30:00,19.93,19.93,19.87,19.88,47100.0,19.93,19.93,19.87,19.88,47100.0
2010-03-30 10:40:00,19.88,19.88,19.86,19.87,45300.0,19.88,19.88,19.86,19.87,45300.0
2010-03-30 10:50:00,19.87,19.87,19.83,19.83,36900.0,19.87,19.87,19.83,19.83,36900.0
2010-03-30 11:00:00,19.83,19.85,19.79,19.84,66600.0,19.83,19.85,19.79,19.84,66600.0
2010-03-30 11:10:00,19.84,19.86,19.8,19.84,60600.0,19.84,19.86,19.8,19.84,60600.0
2010-03-30 11:20:00,19.84,19.84,19.78,19.8,64500.0,19.84,19.84,19.78,19.8,64500.0
2010-03-30 11:30:00,19.81,19.87,19.81,19.86,26700.0,19.81,19.87,19.81,19.86,26700.0
2010-03-30 11:40:00,19.87,19.89,19.83,19.83,70800.0,19.87,19.89,19.83,19.83,70800.0
2010-03-30 11:50:00,19.84,19.88,19.84,19.87,13200.0,19.84,19.88,19.84,19.87,13200.0
2010-03-30 12:00:00,19.87,19.89,19.87,19.88,13200.0,19.87,19.89,19.87,19.88,13200.0
2010-03-30 12:10:00,19.87,19.88,19.87,19.87,11700.0,19.87,19.88,19.87,19.87,11700.0
2010-03-30 12:20:00,19.87,19.87,19.83,19.85,19200.0,19.87,19.87,19.83,19.85,19200.0
2010-03-30 12:30:00,19.85,19.89,19.85,19.89,12300.0,19.85,19.89,19.85,19.89,12300.0
2010-03-30 12:40:00,19.89,19.89,19.87,19.87,19500.0,19.89,19.89,19.87,19.87,19500.0
2010-03-30 12:50:00,19.87,19.91,19.87,19.9,15600.0,19.87,19.91,19.87,19.9,15600.0
2010-03-30 13:00:00,19.9,19.91,19.87,19.91,25800.0,19.9,19.91,19.87,19.91,25800.0
2010-03-30 13:10:00,19.91,19.92,19.91,19.91,14700.0,19.91,19.92,19.91,19.91,14700.0
2010-03-30 13:20:00,19.91,19.92,19.89,19.9,25500.0,19.91,19.92,19.89,19.9,25500.0
2010-03-30 13:30:00,19.91,19.92,19.9,19.9,26700.0,19.91,19.92,19.9,19.9,26700.0
2010-03-30 13:40:00,19.9,19.91,19.88,19.91,39900.0,19.9,19.91,19.88,19.91,39900.0
2010-03-30 13:50:00,19.91,19.92,19.87,19.87,35700.0,19.91,19.92,19.87,19.87,35700.0
2010-03-30 14:00:00,19.87,19.9,19.87,19.89,32400.0,19.87,19.9,19.87,19.89,32400.0
2010-03-30 14:10:00,19.9,19.91,19.87,19.88,35100.0,19.9,19.91,19.87,19.88,35100.0
2010-03-30 14:20:00,19.87,19.91,19.87,19.91,26400.0,19.87,19.91,19.87,19.91,26400.0
2010-03-30 14:30:00,19.91,19.93,19.89,19.9,48900.0,19.91,19.93,19.89,19.9,48900.0
2010-03-30 14:40:00,19.9,19.92,19.89,19.92,22800.0,19.9,19.92,19.89,19.92,22800.0
2010-03-30 14:50:00,19.91,19.92,19.89,19.89,52500.0,19.91,19.92,19.89,19.89,52500.0
2010-03-30 15:00:00,19.89,19.92,19.89,19.9,41400.0,19.89,19.92,19.89,19.9,41400.0
2010-03-30 15:10:00,19.91,19.91,19.87,19.87,56400.0,19.91,19.91,19.87,19.87,56400.0
2010-03-30 15:20:00,19.88,19.91,19.87,19.9,82500.0,19.88,19.91,19.87,19.9,82500.0
2010-03-30 15:30:00,19.9,19.94,19.9,19.91,106500.0,19.9,19.94,19.9,19.91,106500.0
2010-03-30 15:40:00,19.91,19.94,19.9,19.9,159300.0,19.91,19.94,19.9,19.9,159300.0
2010-03-30 15:50:00,19.9,19.9,19.85,19.86,224700.0,19.9,19.9,19.85,19.86,224700.0
2010-03-31 09:30:00,19.69,19.97,19.69,19.87,81300.0,19.69,19.97,19.69,19.87,81300.0
2010-03-31 09:40:00,19.88,19.9,19.67,19.7,53100.0,19.88,19.9,19.67,19.7,53100.0
2010-03-31 09:50:00,19.68,19.78,19.68,19.74,96900.0,19.68,19.78,19.68,19.74,96900.0
2010-03-31 10:00:00,19.74,19.82,19.73,19.8,128400.0,19.74,19.82,19.73,19.8,128400.0
2010-03-31 10:10:00,19.8,19.81,19.68,19.76,130200.0,19.8,19.81,19.68,19.76,130200.0
2010-03-31 10:20:00,19.76,19.83,19.74,19.79,155700.0,19.76,19.83,19.74,19.79,155700.0
2010-03-31 10:30:00,19.8,19.85,19.8,19.82,83100.0,19.8,19.85,19.8,19.82,83100.0
2010-03-31 10:40:00,19.82,19.84,19.79,19.84,47400.0,19.82,19.84,19.79,19.84,47400.0
2010-03-31 10:50:00,19.84,19.85,19.83,19.85,34500.0,19.84,19.85,19.83,19.85,34500.0
2010-03-31 11:00:00,19.85,19.86,19.83,19.83,22200.0,19.85,19.86,19.83,19.83,22200.0
2010-03-31 11:10:00,19.84,19.86,19.76,19.78,33900.0,19.84,19.86,19.76,19.78,33900.0
2010-03-31 11:20:00,19.77,19.8,19.76,19.77,23400.0,19.77,19.8,19.76,19.77,23400.0
2010-03-31 11:30:00,19.77,19.78,19.75,19.76,33000.0,19.77,19.78,19.75,19.76,33000.0
2010-03-31 11:40:00,19.77,19.79,19.72,19.76,69300.0,19.77,19.79,19.72,19.76,69300.0
2010-03-31 11:50:00,19.77,19.77,19.73,19.74,65400.0,19.77,19.77,19.73,19.74,65400.0
2010-03-31 12:00:00,19.74,19.75,19.72,19.74,43200.0,19.74,19.75,19.72,19.74,43200.0
2010-03-31 12:10:00,19.75,19.78,19.75,19.78,34200.0,19.75,19.78,19.75,19.78,34200.0
2010-03-31 12:20:00,19.78,19.78,19.68,19.68,28200.0,19.78,19.78,19.68,19.68,28200.0
2010-03-31 12:30:00,19.68,19.75,19.68,19.74,19800.0,19.68,19.75,19.68,19.74,19800.0
2010-03-31 12:40:00,19.74,19.75,19.69,19.71,33000.0,19.74,19.75,19.69,19.71,33000.0
2010-03-31 12:50:00,19.72,19.72,19.68,19.68,18000.0,19.72,19.72,19.68,19.68,18000.0
2010-03-31 13:00:00,19.7,19.76,19.7,19.76,33600.0,19.7,19.76,19.7,19.76,33600.0
2010-03-31 13:10:00,19.76,19.78,19.73,19.76,43200.0,19.76,19.78,19.73,19.76,43200.0
2010-03-31 13:20:00,19.77,19.78,19.77,19.78,20100.0,19.77,19.78,19.77,19.78,20100.0
2010-03-31 13:30:00,19.78,19.79,19.76,19.78,26400.0,19.78,19.79,19.76,19.78,26400.0
2010-03-31 13:40:00,19.77,19.78,19.77,19.77,29700.0,19.77,19.78,19.77,19.77,29700.0
2010-03-31 13:50:00,19.77,19.77,19.76,19.77,10200.0,19.77,19.77,19.76,19.77,10200.0
2010-03-31 14:00:00,19.77,19.79,19.77,19.78,21300.0,19.77,19.79,19.77,19.78,21300.0
2010-03-31 14:10:00,19.78,19.78,19.74,19.77,25800.0,19.78,19.78,19.74,19.77,25800.0
2010-03-31 14:20:00,19.77,19.79,19.77,19.79,21000.0,19.77,19.79,19.77,19.79,21000.0
2010-03-31 14:30:00,19.79,19.85,19.79,19.85,118200.0,19.79,19.85,19.79,19.85,118200.0
2010-03-31 14:40:00,19.85,19.87,19.82,19.84,120000.0,19.85,19.87,19.82,19.84,120000.0
2010-03-31 14:50:00,19.84,19.86,19.78,19.79,72900.0,19.84,19.86,19.78,19.79,72900.0
2010-03-31 15:00:00,19.79,19.81,19.79,19.81,123300.0,19.79,19.81,19.79,19.81,123300.0
2010-03-31 15:10:00,19.81,19.81,19.79,19.81,47400.0,19.81,19.81,19.79,19.81,47400.0
2010-03-31 15:20:00,19.8,19.81,19.78,19.81,69900.0,19.8,19.81,19.78,19.81,69900.0
2010-03-31 15:30:00,19.81,19.81,19.78,19.79,71400.0,19.81,19.81,19.78,19.79,71400.0
2010-03-31 15:40:00,19.8,19.83,19.8,19.81,165000.0,19.8,19.83,19.8,19.81,165000.0
2010-03-31 15:50:00,19.8,19.8,19.74,19.74,253800.0,19.8,19.8,19.74,19.74,253800.0
2010-04-01 09:30:00,19.76,19.93,19.76,19.9,91200.0,19.76,19.93,19.76,19.9,91200.0
2010-04-01 09:40:00,19.91,19.91,19.87,19.88,34500.0,19.91,19.91,19.87,19.88,34500.0
2010-04-01 09:50:00,19.88,19.93,19.86,19.93,84600.0,19.88,19.93,19.86,19.93,84600.0
2010-04-01 10:00:00,19.93,20.04,19.93,19.94,106200.0,19.93,20.04,19.93,19.94,106200.0
2010-04-01 10:10:00,19.94,20.01,19.92,19.95,50400.0,19.94,20.01,19.92,19.95,50400.0
2010-04-01 10:20:00,19.96,20.0,19.96,19.99,27300.0,19.96,20.0,19.96,19.99,27300.0
2010-04-01 10:30:00,20.0,20.01,19.94,19.95,19500.0,20.0,20.01,19.94,19.95,19500.0
2010-04-01 10:40:00,19.95,19.98,19.93,19.95,27900.0,19.95,19.98,19.93,19.95,27900.0
2010-04-01 10:50:00,19.95,19.97,19.93,19.94,67200.0,19.95,19.97,19.93,19.94,67200.0
2010-04-01 11:00:00,19.94,19.94,19.9,19.91,36900.0,19.94,19.94,19.9,19.91,36900.0
2010-04-01 11:10:00,19.9,19.9,19.87,19.89,28800.0,19.9,19.9,19.87,19.89,28800.0
2010-04-01 11:20:00,19.89,19.91,19.86,19.91,27900.0,19.89,19.91,19.86,19.91,27900.0
2010-04-01 11:30:00,19.91,19.95,19.88,19.93,100500.0,19.91,19.95,19.88,19.93,100500.0
2010-04-01 11:40:00,19.94,19.96,19.9,19.95,29700.0,19.94,19.96,19.9,19.95,29700.0
2010-04-01 11:50:00,19.95,19.99,19.93,19.93,27600.0,19.95,19.99,19.93,19.93,27600.0
2010-04-01 12:00:00,19.94,19.95,19.93,19.95,16200.0,19.94,19.95,19.93,19.95,16200.0
2010-04-01 12:10:00,19.95,19.95,19.91,19.93,57000.0,19.95,19.95,19.91,19.93,57000.0
2010-04-01 12:20:00,19.93,19.93,19.89,19.89,27300.0,19.93,19.93,19.89,19.89,27300.0
2010-04-01 12:30:00,19.89,19.93,19.89,19.92,36600.0,19.89,19.93,19.89,19.92,36600.0
2010-04-01 12:40:00,19.92,19.93,19.91,19.92,21300.0,19.92,19.93,19.91,19.92,21300.0
2010-04-01 12:50:00,19.93,19.93,19.9,19.91,15900.0,19.93,19.93,19.9,19.91,15900.0
2010-04-01 13:00:00,19.91,19.93,19.9,19.9,30000.0,19.91,19.93,19.9,19.9,30000.0
2010-04-01 13:10:00,19.9,19.91,19.89,19.89,21600.0,19.9,19.91,19.89,19.89,21600.0
2010-04-01 13:20:00,19.89,19.94,19.89,19.94,26400.0,19.89,19.94,19.89,19.94,26400.0
2010-04-01 13:30:00,19.94,19.96,19.92,19.92,36600.0,19.94,19.96,19.92,19.92,36600.0
2010-04-01 13:40:00,19.92,19.93,19.86,19.88,31500.0,19.92,19.93,19.86,19.88,31500.0
2010-04-01 13:50:00,19.87,19.9,19.86,19.88,60000.0,19.87,19.9,19.86,19.88,60000.0
2010-04-01 14:00:00,19.88,19.9,19.86,19.89,108300.0,19.88,19.9,19.86,19.89,108300.0
2010-04-01 14:10:00,19.88,19.9,19.86,19.89,56100.0,19.88,19.9,19.86,19.89,56100.0
2010-04-01 14:20:00,19.89,19.91,19.87,19.89,38100.0,19.89,19.91,19.87,19.89,38100.0
2010-04-01 14:30:00,19.89,19.9,19.86,19.88,71100.0,19.89,19.9,19.86,19.88,71100.0
2010-04-01 14:40:00,19.89,19.89,19.86,19.88,49200.0,19.89,19.89,19.86,19.88,49200.0
2010-04-01 14:50:00,19.89,19.91,19.88,19.9,28500.0,19.89,19.91,19.88,19.9,28500.0
2010-04-01 15:00:00,19.9,19.91,19.88,19.91,28800.0,19.9,19.91,19.88,19.91,28800.0
2010-04-01 15:10:00,19.91,19.91,19.88,19.89,61200.0,19.91,19.91,19.88,19.89,61200.0
2010-04-01 15:20:00,19.9,19.91,19.89,19.9,24000.0,19.9,19.91,19.89,19.9,24000.0
2010-04-01 15:30:00,19.9,19.92,19.88,19.9,48300.0,19.9,19.92,19.88,19.9,48300.0
2010-04-01 15:40:00,19.9,19.91,19.9,19.9,73800.0,19.9,19.91,19.9,19.9,73800.0
2010-04-01 15:50:00,19.9,19.93,19.88,19.93,126600.0,19.9,19.93,19.88,19.93,126600.0
2010-04-05 09:30:00,19.91,20.06,19.91,19.96,39300.0,19.91,20.06,19.91,19.96,39300.0
2010-04-05 09:40:00,19.96,20.01,19.94,19.94,43800.0,19.96,20.01,19.94,19.94,43800.0
2010-04-05 09:50:00,19.95,19.98,19.94,19.94,36000.0,19.95,19.98,19.94,19.94,36000.0
2010-04-05 10:00:00,19.94,20.03,19.93,19.94,44700.0,19.94,20.03,19.93,19.94,44700.0
2010-04-05 10:10:00,19.94,20.01,19.93,19.95,58800.0,19.94,20.01,19.93,19.95,58800.0
2010-04-05 10:20:00,19.95,20.02,19.95,19.97,29700.0,19.95,20.02,19.95,19.97,29700.0
2010-04-05 10:30:00,19.96,19.98,19.94,19.95,34500.0,19.96,19.98,19.94,19.95,34500.0
2010-04-05 10:40:00,19.95,20.02,19.95,19.98,26400.0,19.95,20.02,19.95,19.98,26400.0
2010-04-05 10:50:00,19.99,20.01,19.98,20.01,25200.0,19.99,20.01,19.98,20.01,25200.0
2010-04-05 11:00:00,20.01,20.05,20.01,20.03,20400.0,20.01,20.05,20.01,20.03,20400.0
2010-04-05 11:10:00,20.03,20.04,20.0,20.0,33300.0,20.03,20.04,20.0,20.0,33300.0
2010-04-05 11:20:00,20.0,20.03,20.0,20.0,28200.0,20.0,20.03,20.0,20.0,28200.0
2010-04-05 11:30:00,19.99,19.99,19.9,19.9,39900.0,19.99,19.99,19.9,19.9,39900.0
2010-04-05 11:40:00,19.91,19.93,19.9,19.9,11400.0,19.91,19.93,19.9,19.9,11400.0
2010-04-05 11:50:00,19.91,19.93,19.9,19.9,98400.0,19.91,19.93,19.9,19.9,98400.0
2010-04-05 12:00:00,19.9,19.9,19.83,19.83,53400.0,19.9,19.9,19.83,19.83,53400.0
2010-04-05 12:10:00,19.83,19.88,19.83,19.84,52200.0,19.83,19.88,19.83,19.84,52200.0
2010-04-05 12:20:00,19.84,19.84,19.8,19.82,46500.0,19.84,19.84,19.8,19.82,46500.0
2010-04-05 12:30:00,19.82,19.83,19.78,19.78,66300.0,19.82,19.83,19.78,19.78,66300.0
2010-04-05 12:40:00,19.78,19.83,19.78,19.8,60300.0,19.78,19.83,19.78,19.8,60300.0
2010-04-05 12:50:00,19.81,19.84,19.81,19.84,16800.0,19.81,19.84,19.81,19.84,16800.0
2010-04-05 13:00:00,19.84,19.84,19.78,19.78,25500.0,19.84,19.84,19.78,19.78,25500.0
2010-04-05 13:10:00,19.77,19.82,19.77,19.8,63300.0,19.77,19.82,19.77,19.8,63300.0
2010-04-05 13:20:00,19.8,19.8,19.79,19.8,13200.0,19.8,19.8,19.79,19.8,13200.0
2010-04-05 13:30:00,19.79,19.98,19.79,19.79,95100.0,19.79,19.98,19.79,19.79,95100.0
2010-04-05 13:40:00,19.79,19.81,19.79,19.8,32700.0,19.79,19.81,19.79,19.8,32700.0
2010-04-05 13:50:00,19.8,19.8,19.76,19.77,33000.0,19.8,19.8,19.76,19.77,33000.0
2010-04-05 14:00:00,19.77,19.79,19.76,19.77,46200.0,19.77,19.79,19.76,19.77,46200.0
2010-04-05 14:10:00,19.77,19.77,19.73,19.73,81000.0,19.77,19.77,19.73,19.73,81000.0
2010-04-05 14:20:00,19.74,19.77,19.73,19.77,65700.0,19.74,19.77,19.73,19.77,65700.0
2010-04-05 14:30:00,19.77,19.82,19.76,19.82,80700.0,19.77,19.82,19.76,19.82,80700.0
2010-04-05 14:40:00,19.82,19.88,19.82,19.85,45900.0,19.82,19.88,19.82,19.85,45900.0
2010-04-05 14:50:00,19.85,19.85,19.79,19.8,75600.0,19.85,19.85,19.79,19.8,75600.0
2010-04-05 15:00:00,19.8,19.8,19.78,19.78,87000.0,19.8,19.8,19.78,19.78,87000.0
2010-04-05 15:10:00,19.78,19.81,19.77,19.8,57900.0,19.78,19.81,19.77,19.8,57900.0
2010-04-05 15:20:00,19.8,19.81,19.8,19.81,67800.0,19.8,19.81,19.8,19.81,67800.0
2010-04-05 15:30:00,19.81,19.82,19.79,19.82,85500.0,19.81,19.82,19.79,19.82,85500.0
2010-04-05 15:40:00,19.82,19.82,19.8,19.8,169800.0,19.82,19.82,19.8,19.8,169800.0
2010-04-05 15:50:00,19.81,19.83,19.79,19.83,207000.0,19.81,19.83,19.79,19.83,207000.0
2010-04-06 09:30:00,19.6,19.86,19.57,19.8,129600.0,19.6,19.86,19.57,19.8,129600.0
2010-04-06 09:40:00,19.8,19.87,19.8,19.82,81300.0,19.8,19.87,19.8,19.82,81300.0
2010-04-06 09:50:00,19.83,19.87,19.81,19.81,62100.0,19.83,19.87,19.81,19.81,62100.0
2010-04-06 10:00:00,19.82,19.87,19.77,19.78,47400.0,19.82,19.87,19.77,19.78,47400.0
2010-04-06 10:10:00,19.78,19.79,19.68,19.68,112500.0,19.78,19.79,19.68,19.68,112500.0
2010-04-06 10:20:00,19.67,19.71,19.63,19.68,69600.0,19.67,19.71,19.63,19.68,69600.0
2010-04-06 10:30:00,19.68,19.69,19.5,19.52,148200.0,19.68,19.69,19.5,19.52,148200.0
2010-04-06 10:40:00,19.53,19.67,19.53,19.67,92400.0,19.53,19.67,19.53,19.67,92400.0
2010-04-06 10:50:00,19.67,19.67,19.65,19.66,54600.0,19.67,19.67,19.65,19.66,54600.0
2010-04-06 11:00:00,19.67,19.69,19.63,19.67,72900.0,19.67,19.69,19.63,19.67,72900.0
2010-04-06 11:10:00,19.67,19.67,19.62,19.65,66300.0,19.67,19.67,19.62,19.65,66300.0
2010-04-06 11:20:00,19.65,19.7,19.65,19.67,45900.0,19.65,19.7,19.65,19.67,45900.0
2010-04-06 11:30:00,19.67,19.68,19.65,19.66,51300.0,19.67,19.68,19.65,19.66,51300.0
2010-04-06 11:40:00,19.67,19.68,19.65,19.65,51000.0,19.67,19.68,19.65,19.65,51000.0
2010-04-06 11:50:00,19.65,19.66,19.65,19.66,20400.0,19.65,19.66,19.65,19.66,20400.0
2010-04-06 12:00:00,19.66,19.67,19.66,19.67,36000.0,19.66,19.67,19.66,19.67,36000.0
2010-04-06 12:10:00,19.67,19.67,19.66,19.67,16800.0,19.67,19.67,19.66,19.67,16800.0
2010-04-06 12:20:00,19.68,19.69,19.67,19.68,33000.0,19.68,19.69,19.67,19.68,33000.0
2010-04-06 12:30:00,19.68,19.68,19.65,19.66,18900.0,19.68,19.68,19.65,19.66,18900.0
2010-04-06 12:40:00,19.66,19.66,19.66,19.66,24300.0,19.66,19.66,19.66,19.66,24300.0
2010-04-06 12:50:00,19.66,19.66,19.66,19.66,17100.0,19.66,19.66,19.66,19.66,17100.0
2010-04-06 13:00:00,19.67,19.68,19.66,19.68,30000.0,19.67,19.68,19.66,19.68,30000.0
2010-04-06 13:10:00,19.68,19.73,19.68,19.72,42000.0,19.68,19.73,19.68,19.72,42000.0
2010-04-06 13:20:00,19.72,19.75,19.72,19.74,44100.0,19.72,19.75,19.72,19.74,44100.0
2010-04-06 13:30:00,19.74,19.78,19.74,19.75,114900.0,19.74,19.78,19.74,19.75,114900.0
2010-04-06 13:40:00,19.76,19.78,19.76,19.78,21300.0,19.76,19.78,19.76,19.78,21300.0
2010-04-06 13:50:00,19.78,19.78,19.76,19.76,22200.0,19.78,19.78,19.76,19.76,22200.0
2010-04-06 14:00:00,19.77,19.78,19.76,19.78,63900.0,19.77,19.78,19.76,19.78,63900.0
2010-04-06 14:10:00,19.78,19.84,19.77,19.82,75600.0,19.78,19.84,19.77,19.82,75600.0
2010-04-06 14:20:00,19.83,19.86,19.81,19.81,49500.0,19.83,19.86,19.81,19.81,49500.0
2010-04-06 14:30:00,19.82,19.83,19.78,19.83,92400.0,19.82,19.83,19.78,19.83,92400.0
2010-04-06 14:40:00,19.83,19.83,19.79,19.82,42900.0,19.83,19.83,19.79,19.82,42900.0
2010-04-06 14:50:00,19.82,19.84,19.8,19.84,49200.0,19.82,19.84,19.8,19.84,49200.0
2010-04-06 15:00:00,19.84,19.84,19.8,19.8,54600.0,19.84,19.84,19.8,19.8,54600.0
2010-04-06 15:10:00,19.8,19.8,19.78,19.78,55800.0,19.8,19.8,19.78,19.78,55800.0
2010-04-06 15:20:00,19.78,19.81,19.77,19.8,96900.0,19.78,19.81,19.77,19.8,96900.0
2010-04-06 15:30:00,19.8,19.83,19.8,19.81,87900.0,19.8,19.83,19.8,19.81,87900.0
2010-04-06 15:40:00,19.8,19.82,19.79,19.81,127500.0,19.8,19.82,19.79,19.81,127500.0
2010-04-06 15:50:00,19.82,19.85,19.81,19.83,288000.0,19.82,19.85,19.81,19.83,288000.0
2010-04-07 09:30:00,20.06,20.06,19.93,19.98,193500.0,20.06,20.06,19.93,19.98,193500.0
2010-04-07 09:40:00,19.98,20.03,19.95,19.95,285300.0,19.98,20.03,19.95,19.95,285300.0
2010-04-07 09:50:00,19.94,20.02,19.93,20.02,74400.0,19.94,20.02,19.93,20.02,74400.0
2010-04-07 10:00:00,20.02,20.22,20.01,20.22,380700.0,20.02,20.22,20.01,20.22,380700.0
2010-04-07 10:10:00,20.22,20.27,20.16,20.22,189900.0,20.22,20.27,20.16,20.22,189900.0
2010-04-07 10:20:00,20.23,20.23,20.08,20.09,109800.0,20.23,20.23,20.08,20.09,109800.0
2010-04-07 10:30:00,20.09,20.16,20.09,20.1,80400.0,20.09,20.16,20.09,20.1,80400.0
2010-04-07 10:40:00,20.09,20.09,20.02,20.06,152400.0,20.09,20.09,20.02,20.06,152400.0
2010-04-07 10:50:00,20.06,20.09,20.06,20.07,58500.0,20.06,20.09,20.06,20.07,58500.0
2010-04-07 11:00:00,20.07,20.09,20.02,20.03,101100.0,20.07,20.09,20.02,20.03,101100.0
2010-04-07 11:10:00,20.04,20.08,20.03,20.05,70500.0,20.04,20.08,20.03,20.05,70500.0
2010-04-07 11:20:00,20.06,20.09,20.02,20.07,87600.0,20.06,20.09,20.02,20.07,87600.0
2010-04-07 11:30:00,20.06,20.1,20.06,20.07,63300.0,20.06,20.1,20.06,20.07,63300.0
2010-04-07 11:40:00,20.07,20.08,20.06,20.08,25200.0,20.07,20.08,20.06,20.08,25200.0
2010-04-07 11:50:00,20.08,20.11,20.07,20.11,26700.0,20.08,20.11,20.07,20.11,26700.0
2010-04-07 12:00:00,20.11,20.13,20.04,20.05,116700.0,20.11,20.13,20.04,20.05,116700.0
2010-04-07 12:10:00,20.06,20.07,20.03,20.04,35700.0,20.06,20.07,20.03,20.04,35700.0
2010-04-07 12:20:00,20.03,20.09,20.03,20.08,22200.0,20.03,20.09,20.03,20.08,22200.0
2010-04-07 12:30:00,20.08,20.12,20.05,20.06,76200.0,20.08,20.12,20.05,20.06,76200.0
2010-04-07 12:40:00,20.05,20.06,20.05,20.05,18600.0,20.05,20.06,20.05,20.05,18600.0
2010-04-07 12:50:00,20.05,20.05,20.04,20.04,13500.0,20.05,20.05,20.04,20.04,13500.0
2010-04-07 13:00:00,20.05,20.06,20.04,20.06,38100.0,20.05,20.06,20.04,20.06,38100.0
2010-04-07 13:10:00,20.06,20.08,20.06,20.06,73800.0,20.06,20.08,20.06,20.06,73800.0
2010-04-07 13:20:00,20.06,20.06,20.03,20.03,39300.0,20.06,20.06,20.03,20.03,39300.0
2010-04-07 13:30:00,20.03,20.05,20.03,20.03,67200.0,20.03,20.05,20.03,20.03,67200.0
2010-04-07 13:40:00,20.03,20.05,19.98,20.05,86700.0,20.03,20.05,19.98,20.05,86700.0
2010-04-07 13:50:00,20.04,20.05,20.03,20.05,92100.0,20.04,20.05,20.03,20.05,92100.0
2010-04-07 14:00:00,20.05,20.05,20.03,20.03,91500.0,20.05,20.05,20.03,20.03,91500.0
2010-04-07 14:10:00,20.03,20.03,20.02,20.03,59400.0,20.03,20.03,20.02,20.03,59400.0
2010-04-07 14:20:00,20.03,20.03,20.0,20.01,53700.0,20.03,20.03,20.0,20.01,53700.0
2010-04-07 14:30:00,20.01,20.01,19.94,19.95,86400.0,20.01,20.01,19.94,19.95,86400.0
2010-04-07 14:40:00,19.96,19.98,19.95,19.96,80700.0,19.96,19.98,19.95,19.96,80700.0
2010-04-07 14:50:00,19.96,19.97,19.94,19.94,135300.0,19.96,19.97,19.94,19.94,135300.0
2010-04-07 15:00:00,19.94,19.94,19.81,19.81,267900.0,19.94,19.94,19.81,19.81,267900.0
2010-04-07 15:10:00,19.81,19.84,19.78,19.82,95100.0,19.81,19.84,19.78,19.82,95100.0
2010-04-07 15:20:00,19.82,19.84,19.79,19.83,144900.0,19.82,19.84,19.79,19.83,144900.0
2010-04-07 15:30:00,19.83,19.89,19.81,19.88,229500.0,19.83,19.89,19.81,19.88,229500.0
2010-04-07 15:40:00,19.88,19.89,19.86,19.87,186300.0,19.88,19.89,19.86,19.87,186300.0
2010-04-07 15:50:00,19.87,19.87,19.81,19.86,238800.0,19.87,19.87,19.81,19.86,238800.0
2010-04-08 09:30:00,19.78,19.83,19.67,19.67,156900.0,19.78,19.83,19.67,19.67,156900.0
2010-04-08 09:40:00,19.67,19.7,19.52,19.69,113700.0,19.67,19.7,19.52,19.69,113700.0
2010-04-08 09:50:00,19.69,19.71,19.65,19.69,52200.0,19.69,19.71,19.65,19.69,52200.0
2010-04-08 10:00:00,19.69,19.76,19.69,19.72,47400.0,19.69,19.76,19.69,19.72,47400.0
2010-04-08 10:10:00,19.71,19.77,19.69,19.69,64200.0,19.71,19.77,19.69,19.69,64200.0
2010-04-08 10:20:00,19.68,19.75,19.67,19.73,39600.0,19.68,19.75,19.67,19.73,39600.0
2010-04-08 10:30:00,19.73,19.75,19.68,19.69,79200.0,19.73,19.75,19.68,19.69,79200.0
2010-04-08 10:40:00,19.68,19.7,19.67,19.7,32100.0,19.68,19.7,19.67,19.7,32100.0
2010-04-08 10:50:00,19.7,19.7,19.67,19.69,41400.0,19.7,19.7,19.67,19.69,41400.0
2010-04-08 11:00:00,19.69,19.71,19.68,19.68,32700.0,19.69,19.71,19.68,19.68,32700.0
2010-04-08 11:10:00,19.68,19.69,19.67,19.67,24300.0,19.68,19.69,19.67,19.67,24300.0
2010-04-08 11:20:00,19.68,19.7,19.68,19.7,20700.0,19.68,19.7,19.68,19.7,20700.0
2010-04-08 11:30:00,19.7,19.7,19.7,19.7,22800.0,19.7,19.7,19.7,19.7,22800.0
2010-04-08 11:40:00,19.7,19.7,19.69,19.7,64200.0,19.7,19.7,19.69,19.7,64200.0
2010-04-08 11:50:00,19.7,19.7,19.68,19.68,87600.0,19.7,19.7,19.68,19.68,87600.0
2010-04-08 12:00:00,19.68,19.7,19.64,19.64,27600.0,19.68,19.7,19.64,19.64,27600.0
2010-04-08 12:10:00,19.63,19.69,19.62,19.69,19500.0,19.63,19.69,19.62,19.69,19500.0
2010-04-08 12:20:00,19.7,19.71,19.69,19.7,66900.0,19.7,19.71,19.69,19.7,66900.0
2010-04-08 12:30:00,19.7,19.7,19.7,19.7,32100.0,19.7,19.7,19.7,19.7,32100.0
2010-04-08 12:40:00,19.7,19.76,19.7,19.76,47700.0,19.7,19.76,19.7,19.76,47700.0
2010-04-08 12:50:00,19.76,19.78,19.76,19.78,20400.0,19.76,19.78,19.76,19.78,20400.0
2010-04-08 13:00:00,19.77,19.88,19.77,19.86,172800.0,19.77,19.88,19.77,19.86,172800.0
2010-04-08 13:10:00,19.86,19.87,19.84,19.84,82800.0,19.86,19.87,19.84,19.84,82800.0
2010-04-08 13:20:00,19.84,19.89,19.84,19.89,58800.0,19.84,19.89,19.84,19.89,58800.0
2010-04-08 13:30:00,19.88,19.91,19.88,19.9,22800.0,19.88,19.91,19.88,19.9,22800.0
2010-04-08 13:40:00,19.9,19.92,19.89,19.9,53100.0,19.9,19.92,19.89,19.9,53100.0
2010-04-08 13:50:00,19.89,19.89,19.82,19.84,28500.0,19.89,19.89,19.82,19.84,28500.0
2010-04-08 14:00:00,19.84,19.84,19.76,19.76,72900.0,19.84,19.84,19.76,19.76,72900.0
2010-04-08 14:10:00,19.76,19.8,19.76,19.8,25800.0,19.76,19.8,19.76,19.8,25800.0
2010-04-08 14:20:00,19.8,19.81,19.78,19.81,42300.0,19.8,19.81,19.78,19.81,42300.0
2010-04-08 14:30:00,19.81,19.82,19.79,19.82,59700.0,19.81,19.82,19.79,19.82,59700.0
2010-04-08 14:40:00,19.82,19.86,19.8,19.86,75300.0,19.82,19.86,19.8,19.86,75300.0
2010-04-08 14:50:00,19.86,19.86,19.82,19.84,67200.0,19.86,19.86,19.82,19.84,67200.0
2010-04-08 15:00:00,19.84,19.88,19.84,19.88,44100.0,19.84,19.88,19.84,19.88,44100.0
2010-04-08 15:10:00,19.88,19.88,19.85,19.86,30300.0,19.88,19.88,19.85,19.86,30300.0
2010-04-08 15:20:00,19.86,19.89,19.85,19.85,42000.0,19.86,19.89,19.85,19.85,42000.0
2010-04-08 15:30:00,19.85,19.86,19.81,19.81,111600.0,19.85,19.86,19.81,19.81,111600.0
2010-04-08 15:40:00,19.81,19.82,19.79,19.81,85200.0,19.81,19.82,19.79,19.81,85200.0
2010-04-08 15:50:00,19.81,19.82,19.78,19.81,185700.0,19.81,19.82,19.78,19.81,185700.0
2010-04-09 09:30:00,19.75,19.81,19.67,19.67,135300.0,19.75,19.81,19.67,19.67,135300.0
2010-04-09 09:40:00,19.67,19.68,19.58,19.6,124800.0,19.67,19.68,19.58,19.6,124800.0
2010-04-09 09:50:00,19.61,19.61,19.58,19.6,113100.0,19.61,19.61,19.58,19.6,113100.0
2010-04-09 10:00:00,19.6,19.64,19.59,19.62,86400.0,19.6,19.64,19.59,19.62,86400.0
2010-04-09 10:10:00,19.62,19.63,19.59,19.63,86400.0,19.62,19.63,19.59,19.63,86400.0
2010-04-09 10:20:00,19.63,19.64,19.58,19.59,67800.0,19.63,19.64,19.58,19.59,67800.0
2010-04-09 10:30:00,19.59,19.62,19.59,19.61,48000.0,19.59,19.62,19.59,19.61,48000.0
2010-04-09 10:40:00,19.61,19.69,19.6,19.68,142500.0,19.61,19.69,19.6,19.68,142500.0
2010-04-09 10:50:00,19.68,19.69,19.67,19.67,91200.0,19.68,19.69,19.67,19.67,91200.0
2010-04-09 11:00:00,19.67,19.68,19.66,19.67,42000.0,19.67,19.68,19.66,19.67,42000.0
2010-04-09 11:10:00,19.67,19.68,19.66,19.67,55500.0,19.67,19.68,19.66,19.67,55500.0
2010-04-09 11:20:00,19.67,19.68,19.67,19.68,83100.0,19.67,19.68,19.67,19.68,83100.0
2010-04-09 11:30:00,19.69,19.72,19.69,19.72,98700.0,19.69,19.72,19.69,19.72,98700.0
2010-04-09 11:40:00,19.72,19.72,19.71,19.71,32100.0,19.72,19.72,19.71,19.71,32100.0
2010-04-09 11:50:00,19.72,19.77,19.72,19.75,66300.0,19.72,19.77,19.72,19.75,66300.0
2010-04-09 12:00:00,19.75,19.75,19.73,19.73,37500.0,19.75,19.75,19.73,19.73,37500.0
2010-04-09 12:10:00,19.73,19.75,19.73,19.73,12900.0,19.73,19.75,19.73,19.73,12900.0
2010-04-09 12:20:00,19.73,19.73,19.72,19.72,6900.0,19.73,19.73,19.72,19.72,6900.0
2010-04-09 12:30:00,19.72,19.74,19.71,19.72,19500.0,19.72,19.74,19.71,19.72,19500.0
2010-04-09 12:40:00,19.71,19.71,19.66,19.66,76200.0,19.71,19.71,19.66,19.66,76200.0
2010-04-09 12:50:00,19.66,19.67,19.66,19.67,39600.0,19.66,19.67,19.66,19.67,39600.0
2010-04-09 13:00:00,19.67,19.67,19.65,19.65,37800.0,19.67,19.67,19.65,19.65,37800.0
2010-04-09 13:10:00,19.65,19.69,19.65,19.69,18000.0,19.65,19.69,19.65,19.69,18000.0
2010-04-09 13:20:00,19.69,19.7,19.67,19.67,56100.0,19.69,19.7,19.67,19.67,56100.0
2010-04-09 13:30:00,19.67,19.7,19.67,19.7,9600.0,19.67,19.7,19.67,19.7,9600.0
2010-04-09 13:40:00,19.7,19.7,19.69,19.69,29100.0,19.7,19.7,19.69,19.69,29100.0
2010-04-09 13:50:00,19.69,19.7,19.67,19.67,25500.0,19.69,19.7,19.67,19.67,25500.0
2010-04-09 14:00:00,19.67,19.7,19.64,19.7,38700.0,19.67,19.7,19.64,19.7,38700.0
2010-04-09 14:10:00,19.7,19.7,19.68,19.69,42900.0,19.7,19.7,19.68,19.69,42900.0
2010-04-09 14:20:00,19.69,19.72,19.69,19.71,44700.0,19.69,19.72,19.69,19.71,44700.0
2010-04-09 14:30:00,19.7,19.73,19.7,19.72,81300.0,19.7,19.73,19.7,19.72,81300.0
2010-04-09 14:40:00,19.71,19.74,19.71,19.74,30600.0,19.71,19.74,19.71,19.74,30600.0
2010-04-09 14:50:00,19.74,19.75,19.72,19.74,26700.0,19.74,19.75,19.72,19.74,26700.0
2010-04-09 15:00:00,19.74,19.75,19.71,19.72,37800.0,19.74,19.75,19.71,19.72,37800.0
2010-04-09 15:10:00,19.72,19.72,19.7,19.72,56400.0,19.72,19.72,19.7,19.72,56400.0
2010-04-09 15:20:00,19.72,19.72,19.71,19.71,37200.0,19.72,19.72,19.71,19.71,37200.0
2010-04-09 15:30:00,19.71,19.72,19.7,19.72,26400.0,19.71,19.72,19.7,19.72,26400.0
2010-04-09 15:40:00,19.73,19.77,19.72,19.74,93900.0,19.73,19.77,19.72,19.74,93900.0
2010-04-09 15:50:00,19.75,19.81,19.75,19.81,207000.0,19.75,19.81,19.75,19.81,207000.0
2010-04-12 09:30:00,19.75,19.81,19.7,19.7,50100.0,19.75,19.81,19.7,19.7,50100.0
2010-04-12 09:40:00,19.7,19.75,19.68,19.68,75300.0,19.7,19.75,19.68,19.68,75300.0
2010-04-12 09:50:00,19.69,19.74,19.66,19.7,36300.0,19.69,19.74,19.66,19.7,36300.0
2010-04-12 10:00:00,19.71,19.75,19.68,19.73,39600.0,19.71,19.75,19.68,19.73,39600.0
2010-04-12 10:10:00,19.74,19.79,19.7,19.71,64200.0,19.74,19.79,19.7,19.71,64200.0
2010-04-12 10:20:00,19.71,19.76,19.71,19.73,32400.0,19.71,19.76,19.71,19.73,32400.0
2010-04-12 10:30:00,19.73,19.74,19.67,19.68,122400.0,19.73,19.74,19.67,19.68,122400.0
2010-04-12 10:40:00,19.68,19.7,19.63,19.63,114000.0,19.68,19.7,19.63,19.63,114000.0
2010-04-12 10:50:00,19.63,19.71,19.63,19.7,54300.0,19.63,19.71,19.63,19.7,54300.0
2010-04-12 11:00:00,19.7,19.74,19.7,19.74,55800.0,19.7,19.74,19.7,19.74,55800.0
2010-04-12 11:10:00,19.74,19.76,19.72,19.72,29400.0,19.74,19.76,19.72,19.72,29400.0
2010-04-12 11:20:00,19.72,19.74,19.7,19.7,27000.0,19.72,19.74,19.7,19.7,27000.0
2010-04-12 11:30:00,19.7,19.72,19.7,19.7,52200.0,19.7,19.72,19.7,19.7,52200.0
2010-04-12 11:40:00,19.7,19.72,19.7,19.7,36900.0,19.7,19.72,19.7,19.7,36900.0
2010-04-12 11:50:00,19.7,19.72,19.7,19.71,42000.0,19.7,19.72,19.7,19.71,42000.0
2010-04-12 12:00:00,19.71,19.73,19.71,19.72,29400.0,19.71,19.73,19.71,19.72,29400.0
2010-04-12 12:10:00,19.72,19.75,19.72,19.74,36300.0,19.72,19.75,19.72,19.74,36300.0
2010-04-12 12:20:00,19.74,19.75,19.74,19.75,30000.0,19.74,19.75,19.74,19.75,30000.0
2010-04-12 12:30:00,19.75,19.78,19.75,19.76,45000.0,19.75,19.78,19.75,19.76,45000.0
2010-04-12 12:40:00,19.76,19.78,19.75,19.76,24600.0,19.76,19.78,19.75,19.76,24600.0
2010-04-12 12:50:00,19.76,19.79,19.76,19.77,33900.0,19.76,19.79,19.76,19.77,33900.0
2010-04-12 13:00:00,19.78,19.78,19.77,19.77,22500.0,19.78,19.78,19.77,19.77,22500.0
2010-04-12 13:10:00,19.77,19.77,19.75,19.76,14400.0,19.77,19.77,19.75,19.76,14400.0
2010-04-12 13:20:00,19.76,19.76,19.75,19.75,27300.0,19.76,19.76,19.75,19.75,27300.0
2010-04-12 13:30:00,19.75,19.81,19.75,19.81,49500.0,19.75,19.81,19.75,19.81,49500.0
2010-04-12 13:40:00,19.81,19.82,19.77,19.8,47100.0,19.81,19.82,19.77,19.8,47100.0
2010-04-12 13:50:00,19.81,19.82,19.78,19.78,28800.0,19.81,19.82,19.78,19.78,28800.0
2010-04-12 14:00:00,19.78,19.83,19.78,19.83,25200.0,19.78,19.83,19.78,19.83,25200.0
2010-04-12 14:10:00,19.83,19.85,19.82,19.83,75300.0,19.83,19.85,19.82,19.83,75300.0
2010-04-12 14:20:00,19.83,19.83,19.8,19.81,16800.0,19.83,19.83,19.8,19.81,16800.0
2010-04-12 14:30:00,19.81,19.83,19.81,19.82,26700.0,19.81,19.83,19.81,19.82,26700.0
2010-04-12 14:40:00,19.82,19.84,19.82,19.82,41100.0,19.82,19.84,19.82,19.82,41100.0
2010-04-12 14:50:00,19.82,19.82,19.81,19.81,21300.0,19.82,19.82,19.81,19.81,21300.0
2010-04-12 15:00:00,19.81,19.81,19.78,19.79,61200.0,19.81,19.81,19.78,19.79,61200.0
2010-04-12 15:10:00,19.79,19.79,19.77,19.79,35400.0,19.79,19.79,19.77,19.79,35400.0
2010-04-12 15:20:00,19.8,19.81,19.78,19.79,59700.0,19.8,19.81,19.78,19.79,59700.0
2010-04-12 15:30:00,19.79,19.79,19.76,19.79,68100.0,19.79,19.79,19.76,19.79,68100.0
2010-04-12 15:40:00,19.79,19.8,19.77,19.77,90000.0,19.79,19.8,19.77,19.77,90000.0
2010-04-12 15:50:00,19.77,19.79,19.76,19.78,313200.0,19.77,19.79,19.76,19.78,313200.0
2010-04-13 09:30:00,19.74,19.83,19.67,19.83,85500.0,19.74,19.83,19.67,19.83,85500.0
2010-04-13 09:40:00,19.83,19.83,19.77,19.8,45300.0,19.83,19.83,19.77,19.8,45300.0
2010-04-13 09:50:00,19.8,19.8,19.76,19.76,91800.0,19.8,19.8,19.76,19.76,91800.0
2010-04-13 10:00:00,19.76,19.8,19.76,19.77,136200.0,19.76,19.8,19.76,19.77,136200.0
2010-04-13 10:10:00,19.76,19.8,19.76,19.78,36000.0,19.76,19.8,19.76,19.78,36000.0
2010-04-13 10:20:00,19.78,19.78,19.69,19.71,63900.0,19.78,19.78,19.69,19.71,63900.0
2010-04-13 10:30:00,19.71,19.71,19.63,19.7,54600.0,19.71,19.71,19.63,19.7,54600.0
2010-04-13 10:40:00,19.71,19.76,19.71,19.75,54600.0,19.71,19.76,19.71,19.75,54600.0
2010-04-13 10:50:00,19.76,19.76,19.72,19.73,26700.0,19.76,19.76,19.72,19.73,26700.0
2010-04-13 11:00:00,19.74,19.8,19.73,19.78,114300.0,19.74,19.8,19.73,19.78,114300.0
2010-04-13 11:10:00,19.78,19.78,19.73,19.76,122400.0,19.78,19.78,19.73,19.76,122400.0
2010-04-13 11:20:00,19.77,19.78,19.72,19.73,24600.0,19.77,19.78,19.72,19.73,24600.0
2010-04-13 11:30:00,19.73,19.79,19.73,19.74,29700.0,19.73,19.79,19.73,19.74,29700.0
2010-04-13 11:40:00,19.73,19.77,19.73,19.76,19800.0,19.73,19.77,19.73,19.76,19800.0
2010-04-13 11:50:00,19.76,19.78,19.74,19.76,41400.0,19.76,19.78,19.74,19.76,41400.0
2010-04-13 12:00:00,19.76,19.77,19.71,19.73,72900.0,19.76,19.77,19.71,19.73,72900.0
2010-04-13 12:10:00,19.73,19.77,19.72,19.77,11700.0,19.73,19.77,19.72,19.77,11700.0
2010-04-13 12:20:00,19.78,19.78,19.74,19.78,19800.0,19.78,19.78,19.74,19.78,19800.0
2010-04-13 12:30:00,19.78,19.79,19.75,19.76,9300.0,19.78,19.79,19.75,19.76,9300.0
2010-04-13 12:40:00,19.76,19.78,19.75,19.76,18600.0,19.76,19.78,19.75,19.76,18600.0
2010-04-13 12:50:00,19.76,19.79,19.75,19.78,78600.0,19.76,19.79,19.75,19.78,78600.0
2010-04-13 13:00:00,19.77,19.78,19.76,19.76,29400.0,19.77,19.78,19.76,19.76,29400.0
2010-04-13 13:10:00,19.76,19.78,19.75,19.76,81900.0,19.76,19.78,19.75,19.76,81900.0
2010-04-13 13:20:00,19.76,19.77,19.75,19.76,18600.0,19.76,19.77,19.75,19.76,18600.0
2010-04-13 13:30:00,19.76,19.78,19.75,19.77,33300.0,19.76,19.78,19.75,19.77,33300.0
2010-04-13 13:40:00,19.77,19.79,19.76,19.76,27300.0,19.77,19.79,19.76,19.76,27300.0
2010-04-13 13:50:00,19.76,19.79,19.76,19.79,15900.0,19.76,19.79,19.76,19.79,15900.0
2010-04-13 14:00:00,19.79,19.81,19.76,19.76,46200.0,19.79,19.81,19.76,19.76,46200.0
2010-04-13 14:10:00,19.76,19.78,19.75,19.76,50700.0,19.76,19.78,19.75,19.76,50700.0
2010-04-13 14:20:00,19.77,19.77,19.75,19.75,42600.0,19.77,19.77,19.75,19.75,42600.0
2010-04-13 14:30:00,19.75,19.76,19.75,19.75,33300.0,19.75,19.76,19.75,19.75,33300.0
2010-04-13 14:40:00,19.76,19.76,19.75,19.76,16800.0,19.76,19.76,19.75,19.76,16800.0
2010-04-13 14:50:00,19.76,19.79,19.75,19.76,37800.0,19.76,19.79,19.75,19.76,37800.0
2010-04-13 15:00:00,19.76,19.78,19.76,19.76,40800.0,19.76,19.78,19.76,19.76,40800.0
2010-04-13 15:10:00,19.76,19.82,19.76,19.82,69900.0,19.76,19.82,19.76,19.82,69900.0
2010-04-13 15:20:00,19.82,19.86,19.79,19.86,59400.0,19.82,19.86,19.79,19.86,59400.0
2010-04-13 15:30:00,19.86,19.86,19.78,19.81,101700.0,19.86,19.86,19.78,19.81,101700.0
2010-04-13 15:40:00,19.82,19.84,19.81,19.81,90000.0,19.82,19.84,19.81,19.81,90000.0
2010-04-13 15:50:00,19.82,19.85,19.82,19.85,293700.0,19.82,19.85,19.82,19.85,293700.0
2010-04-14 09:30:00,19.97,19.97,19.85,19.88,48600.0,19.97,19.97,19.85,19.88,48600.0
2010-04-14 09:40:00,19.88,19.94,19.88,19.94,64200.0,19.88,19.94,19.88,19.94,64200.0
2010-04-14 09:50:00,19.94,19.98,19.94,19.95,73200.0,19.94,19.98,19.94,19.95,73200.0
2010-04-14 10:00:00,19.95,19.97,19.91,19.97,115500.0,19.95,19.97,19.91,19.97,115500.0
2010-04-14 10:10:00,19.95,19.97,19.92,19.94,69000.0,19.95,19.97,19.92,19.94,69000.0
2010-04-14 10:20:00,19.95,19.96,19.93,19.94,59700.0,19.95,19.96,19.93,19.94,59700.0
2010-04-14 10:30:00,19.94,19.95,19.87,19.89,98700.0,19.94,19.95,19.87,19.89,98700.0
2010-04-14 10:40:00,19.88,19.9,19.86,19.89,29400.0,19.88,19.9,19.86,19.89,29400.0
2010-04-14 10:50:00,19.9,19.95,19.9,19.94,56700.0,19.9,19.95,19.9,19.94,56700.0
2010-04-14 11:00:00,19.95,19.95,19.93,19.93,45900.0,19.95,19.95,19.93,19.93,45900.0
2010-04-14 11:10:00,19.93,19.95,19.93,19.94,29700.0,19.93,19.95,19.93,19.94,29700.0
2010-04-14 11:20:00,19.94,19.95,19.93,19.93,61800.0,19.94,19.95,19.93,19.93,61800.0
2010-04-14 11:30:00,19.94,19.97,19.92,19.97,31800.0,19.94,19.97,19.92,19.97,31800.0
2010-04-14 11:40:00,19.97,20.03,19.97,19.99,54000.0,19.97,20.03,19.97,19.99,54000.0
2010-04-14 11:50:00,19.97,19.99,19.95,19.99,30600.0,19.97,19.99,19.95,19.99,30600.0
2010-04-14 12:00:00,19.99,19.99,19.95,19.98,18900.0,19.99,19.99,19.95,19.98,18900.0
2010-04-14 12:10:00,19.98,19.98,19.95,19.96,48900.0,19.98,19.98,19.95,19.96,48900.0
2010-04-14 12:20:00,19.97,20.0,19.96,20.0,10500.0,19.97,20.0,19.96,20.0,10500.0
2010-04-14 12:30:00,19.99,20.0,19.97,19.98,55500.0,19.99,20.0,19.97,19.98,55500.0
2010-04-14 12:40:00,19.98,19.99,19.95,19.95,38400.0,19.98,19.99,19.95,19.95,38400.0
2010-04-14 12:50:00,19.95,19.98,19.95,19.97,50400.0,19.95,19.98,19.95,19.97,50400.0
2010-04-14 13:00:00,19.97,20.02,19.97,20.01,21300.0,19.97,20.02,19.97,20.01,21300.0
2010-04-14 13:10:00,20.01,20.03,20.01,20.03,18000.0,20.01,20.03,20.01,20.03,18000.0
2010-04-14 13:20:00,20.03,20.06,20.03,20.04,50700.0,20.03,20.06,20.03,20.04,50700.0
2010-04-14 13:30:00,20.04,20.05,20.01,20.04,41400.0,20.04,20.05,20.01,20.04,41400.0
2010-04-14 13:40:00,20.03,20.04,19.98,19.99,34800.0,20.03,20.04,19.98,19.99,34800.0
2010-04-14 13:50:00,19.99,20.01,19.97,19.97,189000.0,19.99,20.01,19.97,19.97,189000.0
2010-04-14 14:00:00,19.97,20.0,19.96,19.97,56400.0,19.97,20.0,19.96,19.97,56400.0
2010-04-14 14:10:00,19.97,19.98,19.95,19.96,107400.0,19.97,19.98,19.95,19.96,107400.0
2010-04-14 14:20:00,19.96,19.99,19.96,19.97,29400.0,19.96,19.99,19.96,19.97,29400.0
2010-04-14 14:30:00,19.97,19.97,19.96,19.97,30300.0,19.97,19.97,19.96,19.97,30300.0
2010-04-14 14:40:00,19.97,19.97,19.92,19.94,103200.0,19.97,19.97,19.92,19.94,103200.0
2010-04-14 14:50:00,19.94,19.95,19.91,19.94,45900.0,19.94,19.95,19.91,19.94,45900.0
2010-04-14 15:00:00,19.94,19.95,19.92,19.93,84600.0,19.94,19.95,19.92,19.93,84600.0
2010-04-14 15:10:00,19.93,19.93,19.91,19.92,71400.0,19.93,19.93,19.91,19.92,71400.0
2010-04-14 15:20:00,19.92,19.93,19.92,19.93,68100.0,19.92,19.93,19.92,19.93,68100.0
2010-04-14 15:30:00,19.93,19.98,19.93,19.98,136200.0,19.93,19.98,19.93,19.98,136200.0
2010-04-14 15:40:00,19.98,19.98,19.93,19.95,195000.0,19.98,19.98,19.93,19.95,195000.0
2010-04-14 15:50:00,19.95,19.96,19.89,19.93,581700.0,19.95,19.96,19.89,19.93,581700.0
2010-04-15 09:30:00,19.89,19.97,19.74,19.81,48900.0,19.89,19.97,19.74,19.81,48900.0
2010-04-15 09:40:00,19.82,19.93,19.8,19.87,38100.0,19.82,19.93,19.8,19.87,38100.0
2010-04-15 09:50:00,19.86,19.88,19.84,19.86,31500.0,19.86,19.88,19.84,19.86,31500.0
2010-04-15 10:00:00,19.86,19.86,19.85,19.86,44700.0,19.86,19.86,19.85,19.86,44700.0
2010-04-15 10:10:00,19.85,19.86,19.83,19.86,44100.0,19.85,19.86,19.83,19.86,44100.0
2010-04-15 10:20:00,19.86,19.86,19.84,19.84,47400.0,19.86,19.86,19.84,19.84,47400.0
2010-04-15 10:30:00,19.84,19.86,19.83,19.85,70500.0,19.84,19.86,19.83,19.85,70500.0
2010-04-15 10:40:00,19.85,19.86,19.83,19.83,71100.0,19.85,19.86,19.83,19.83,71100.0
2010-04-15 10:50:00,19.83,19.95,19.83,19.95,69300.0,19.83,19.95,19.83,19.95,69300.0
2010-04-15 11:00:00,19.96,19.98,19.9,19.91,39300.0,19.96,19.98,19.9,19.91,39300.0
2010-04-15 11:10:00,19.91,19.91,19.87,19.87,27600.0,19.91,19.91,19.87,19.87,27600.0
2010-04-15 11:20:00,19.87,19.89,19.87,19.89,26700.0,19.87,19.89,19.87,19.89,26700.0
2010-04-15 11:30:00,19.89,19.9,19.89,19.89,42300.0,19.89,19.9,19.89,19.89,42300.0
2010-04-15 11:40:00,19.89,19.89,19.88,19.88,71100.0,19.89,19.89,19.88,19.88,71100.0
2010-04-15 11:50:00,19.88,19.89,19.86,19.88,28800.0,19.88,19.89,19.86,19.88,28800.0
2010-04-15 12:00:00,19.88,19.88,19.86,19.86,23100.0,19.88,19.88,19.86,19.86,23100.0
2010-04-15 12:10:00,19.86,19.92,19.86,19.9,37800.0,19.86,19.92,19.86,19.9,37800.0
2010-04-15 12:20:00,19.91,19.93,19.9,19.9,74400.0,19.91,19.93,19.9,19.9,74400.0
2010-04-15 12:30:00,19.9,19.9,19.89,19.9,32400.0,19.9,19.9,19.89,19.9,32400.0
2010-04-15 12:40:00,19.9,19.93,19.89,19.91,46800.0,19.9,19.93,19.89,19.91,46800.0
2010-04-15 12:50:00,19.91,19.95,19.9,19.95,71100.0,19.91,19.95,19.9,19.95,71100.0
2010-04-15 13:00:00,19.95,19.99,19.95,19.97,81000.0,19.95,19.99,19.95,19.97,81000.0
2010-04-15 13:10:00,19.97,20.0,19.95,19.95,81000.0,19.97,20.0,19.95,19.95,81000.0
2010-04-15 13:20:00,19.95,19.97,19.95,19.97,15000.0,19.95,19.97,19.95,19.97,15000.0
2010-04-15 13:30:00,19.97,19.97,19.95,19.96,58500.0,19.97,19.97,19.95,19.96,58500.0
2010-04-15 13:40:00,19.96,19.96,19.93,19.93,24300.0,19.96,19.96,19.93,19.93,24300.0
2010-04-15 13:50:00,19.93,19.94,19.92,19.94,12000.0,19.93,19.94,19.92,19.94,12000.0
2010-04-15 14:00:00,19.94,19.96,19.9,19.94,26700.0,19.94,19.96,19.9,19.94,26700.0
2010-04-15 14:10:00,19.95,19.96,19.94,19.95,32100.0,19.95,19.96,19.94,19.95,32100.0
2010-04-15 14:20:00,19.94,19.95,19.92,19.92,12600.0,19.94,19.95,19.92,19.92,12600.0
2010-04-15 14:30:00,19.92,19.92,19.9,19.9,24300.0,19.92,19.92,19.9,19.9,24300.0
2010-04-15 14:40:00,19.91,19.92,19.9,19.92,18300.0,19.91,19.92,19.9,19.92,18300.0
2010-04-15 14:50:00,19.92,19.93,19.91,19.91,28200.0,19.92,19.93,19.91,19.91,28200.0
2010-04-15 15:00:00,19.91,19.95,19.9,19.9,114000.0,19.91,19.95,19.9,19.9,114000.0
2010-04-15 15:10:00,19.9,19.9,19.88,19.89,85800.0,19.9,19.9,19.88,19.89,85800.0
2010-04-15 15:20:00,19.89,19.89,19.86,19.87,69000.0,19.89,19.89,19.86,19.87,69000.0
2010-04-15 15:30:00,19.87,19.88,19.86,19.87,145200.0,19.87,19.88,19.86,19.87,145200.0
2010-04-15 15:40:00,19.87,19.89,19.86,19.88,177600.0,19.87,19.89,19.86,19.88,177600.0
2010-04-15 15:50:00,19.87,19.88,19.86,19.88,266100.0,19.87,19.88,19.86,19.88,266100.0
2010-04-16 09:30:00,19.58,19.87,19.58,19.84,79500.0,19.58,19.87,19.58,19.84,79500.0
2010-04-16 09:40:00,19.82,19.83,19.66,19.73,210900.0,19.82,19.83,19.66,19.73,210900.0
2010-04-16 09:50:00,19.72,19.75,19.66,19.68,138900.0,19.72,19.75,19.66,19.68,138900.0
2010-04-16 10:00:00,19.68,19.73,19.67,19.7,70200.0,19.68,19.73,19.67,19.7,70200.0
2010-04-16 10:10:00,19.7,19.8,19.7,19.77,63300.0,19.7,19.8,19.7,19.77,63300.0
2010-04-16 10:20:00,19.77,19.77,19.74,19.74,31500.0,19.77,19.77,19.74,19.74,31500.0
2010-04-16 10:30:00,19.73,19.76,19.7,19.71,77700.0,19.73,19.76,19.7,19.71,77700.0
2010-04-16 10:40:00,19.71,19.73,19.71,19.72,46200.0,19.71,19.73,19.71,19.72,46200.0
2010-04-16 10:50:00,19.72,19.78,19.7,19.76,81300.0,19.72,19.78,19.7,19.76,81300.0
2010-04-16 11:00:00,19.76,19.77,19.7,19.71,70800.0,19.76,19.77,19.7,19.71,70800.0
2010-04-16 11:10:00,19.72,19.73,19.69,19.69,130200.0,19.72,19.73,19.69,19.69,130200.0
2010-04-16 11:20:00,19.69,19.77,19.69,19.75,88800.0,19.69,19.77,19.69,19.75,88800.0
2010-04-16 11:30:00,19.76,19.77,19.73,19.77,24900.0,19.76,19.77,19.73,19.77,24900.0
2010-04-16 11:40:00,19.77,19.77,19.71,19.76,83700.0,19.77,19.77,19.71,19.76,83700.0
2010-04-16 11:50:00,19.75,19.75,19.7,19.74,52500.0,19.75,19.75,19.7,19.74,52500.0
2010-04-16 12:00:00,19.74,19.77,19.73,19.76,57300.0,19.74,19.77,19.73,19.76,57300.0
2010-04-16 12:10:00,19.77,19.77,19.74,19.75,16800.0,19.77,19.77,19.74,19.75,16800.0
2010-04-16 12:20:00,19.74,19.75,19.71,19.73,39600.0,19.74,19.75,19.71,19.73,39600.0
2010-04-16 12:30:00,19.73,19.74,19.71,19.72,103800.0,19.73,19.74,19.71,19.72,103800.0
2010-04-16 12:40:00,19.72,19.74,19.7,19.73,71400.0,19.72,19.74,19.7,19.73,71400.0
2010-04-16 12:50:00,19.73,19.78,19.72,19.75,33600.0,19.73,19.78,19.72,19.75,33600.0
2010-04-16 13:00:00,19.76,19.77,19.74,19.76,37800.0,19.76,19.77,19.74,19.76,37800.0
2010-04-16 13:10:00,19.75,19.76,19.72,19.73,54000.0,19.75,19.76,19.72,19.73,54000.0
2010-04-16 13:20:00,19.73,19.73,19.71,19.73,36900.0,19.73,19.73,19.71,19.73,36900.0
2010-04-16 13:30:00,19.73,19.74,19.7,19.71,43200.0,19.73,19.74,19.7,19.71,43200.0
2010-04-16 13:40:00,19.72,19.73,19.71,19.72,41100.0,19.72,19.73,19.71,19.72,41100.0
2010-04-16 13:50:00,19.73,19.76,19.73,19.76,29100.0,19.73,19.76,19.73,19.76,29100.0
2010-04-16 14:00:00,19.77,19.81,19.76,19.79,20100.0,19.77,19.81,19.76,19.79,20100.0
2010-04-16 14:10:00,19.8,19.83,19.79,19.79,24600.0,19.8,19.83,19.79,19.79,24600.0
2010-04-16 14:20:00,19.79,19.81,19.78,19.81,15600.0,19.79,19.81,19.78,19.81,15600.0
2010-04-16 14:30:00,19.82,19.84,19.81,19.82,31200.0,19.82,19.84,19.81,19.82,31200.0
2010-04-16 14:40:00,19.82,19.84,19.82,19.82,35100.0,19.82,19.84,19.82,19.82,35100.0
2010-04-16 14:50:00,19.82,19.83,19.82,19.82,45900.0,19.82,19.83,19.82,19.82,45900.0
2010-04-16 15:00:00,19.82,19.83,19.8,19.83,67200.0,19.82,19.83,19.8,19.83,67200.0
2010-04-16 15:10:00,19.83,19.86,19.81,19.85,110700.0,19.83,19.86,19.81,19.85,110700.0
2010-04-16 15:20:00,19.85,19.89,19.85,19.88,95700.0,19.85,19.89,19.85,19.88,95700.0
2010-04-16 15:30:00,19.87,19.93,19.87,19.93,143700.0,19.87,19.93,19.87,19.93,143700.0
2010-04-16 15:40:00,19.93,19.93,19.88,19.89,254400.0,19.93,19.93,19.88,19.89,254400.0
2010-04-16 15:50:00,19.89,19.97,19.42,19.96,619800.0,19.89,19.97,19.42,19.96,619800.0
2010-04-19 09:30:00,19.98,20.03,19.9,19.9,79200.0,19.98,20.03,19.9,19.9,79200.0
2010-04-19 09:40:00,19.92,19.93,19.81,19.83,62100.0,19.92,19.93,19.81,19.83,62100.0
2010-04-19 09:50:00,19.83,19.91,19.83,19.86,70500.0,19.83,19.91,19.83,19.86,70500.0
2010-04-19 10:00:00,19.86,19.87,19.82,19.84,52500.0,19.86,19.87,19.82,19.84,52500.0
2010-04-19 10:10:00,19.84,19.87,19.78,19.86,121800.0,19.84,19.87,19.78,19.86,121800.0
2010-04-19 10:20:00,19.86,19.87,19.78,19.81,75300.0,19.86,19.87,19.78,19.81,75300.0
2010-04-19 10:30:00,19.8,19.83,19.78,19.83,34200.0,19.8,19.83,19.78,19.83,34200.0
2010-04-19 10:40:00,19.83,19.85,19.8,19.8,51900.0,19.83,19.85,19.8,19.8,51900.0
2010-04-19 10:50:00,19.79,19.8,19.74,19.76,54900.0,19.79,19.8,19.74,19.76,54900.0
2010-04-19 11:00:00,19.75,19.75,19.72,19.72,49500.0,19.75,19.75,19.72,19.72,49500.0
2010-04-19 11:10:00,19.73,19.74,19.69,19.73,131700.0,19.73,19.74,19.69,19.73,131700.0
2010-04-19 11:20:00,19.74,19.75,19.73,19.73,41400.0,19.74,19.75,19.73,19.73,41400.0
2010-04-19 11:30:00,19.73,19.74,19.73,19.73,51000.0,19.73,19.74,19.73,19.73,51000.0
2010-04-19 11:40:00,19.73,19.73,19.62,19.63,98100.0,19.73,19.73,19.62,19.63,98100.0
2010-04-19 11:50:00,19.63,19.66,19.6,19.61,128400.0,19.63,19.66,19.6,19.61,128400.0
2010-04-19 12:00:00,19.61,19.65,19.56,19.64,63600.0,19.61,19.65,19.56,19.64,63600.0
2010-04-19 12:10:00,19.63,19.64,19.58,19.64,47400.0,19.63,19.64,19.58,19.64,47400.0
2010-04-19 12:20:00,19.63,19.68,19.63,19.67,29700.0,19.63,19.68,19.63,19.67,29700.0
2010-04-19 12:30:00,19.67,19.68,19.67,19.67,42300.0,19.67,19.68,19.67,19.67,42300.0
2010-04-19 12:40:00,19.67,19.7,19.67,19.69,25800.0,19.67,19.7,19.67,19.69,25800.0
2010-04-19 12:50:00,19.69,19.72,19.68,19.71,29700.0,19.69,19.72,19.68,19.71,29700.0
2010-04-19 13:00:00,19.71,19.72,19.68,19.68,45900.0,19.71,19.72,19.68,19.68,45900.0
2010-04-19 13:10:00,19.68,19.71,19.68,19.69,22200.0,19.68,19.71,19.68,19.69,22200.0
2010-04-19 13:20:00,19.7,19.73,19.69,19.72,19800.0,19.7,19.73,19.69,19.72,19800.0
2010-04-19 13:30:00,19.72,19.72,19.71,19.71,17700.0,19.72,19.72,19.71,19.71,17700.0
2010-04-19 13:40:00,19.71,19.72,19.7,19.71,22200.0,19.71,19.72,19.7,19.71,22200.0
2010-04-19 13:50:00,19.69,19.72,19.69,19.71,47400.0,19.69,19.72,19.69,19.71,47400.0
2010-04-19 14:00:00,19.71,19.73,19.7,19.72,106200.0,19.71,19.73,19.7,19.72,106200.0
2010-04-19 14:10:00,19.72,19.76,19.71,19.75,78900.0,19.72,19.76,19.71,19.75,78900.0
2010-04-19 14:20:00,19.75,19.76,19.72,19.72,50700.0,19.75,19.76,19.72,19.72,50700.0
2010-04-19 14:30:00,19.72,19.73,19.66,19.66,97800.0,19.72,19.73,19.66,19.66,97800.0
2010-04-19 14:40:00,19.66,19.69,19.65,19.66,90000.0,19.66,19.69,19.65,19.66,90000.0
2010-04-19 14:50:00,19.66,19.72,19.65,19.72,70200.0,19.66,19.72,19.65,19.72,70200.0
2010-04-19 15:00:00,19.73,19.74,19.67,19.7,122100.0,19.73,19.74,19.67,19.7,122100.0
2010-04-19 15:10:00,19.7,19.72,19.66,19.68,74400.0,19.7,19.72,19.66,19.68,74400.0
2010-04-19 15:20:00,19.68,19.69,19.67,19.67,107700.0,19.68,19.69,19.67,19.67,107700.0
2010-04-19 15:30:00,19.67,19.71,19.67,19.71,117900.0,19.67,19.71,19.67,19.71,117900.0
2010-04-19 15:40:00,19.71,19.73,19.66,19.7,162600.0,19.71,19.73,19.66,19.7,162600.0
2010-04-19 15:50:00,19.71,19.76,19.7,19.73,239100.0,19.71,19.76,19.7,19.73,239100.0
2010-04-20 09:30:00,19.78,19.87,19.77,19.79,45000.0,19.78,19.87,19.77,19.79,45000.0
2010-04-20 09:40:00,19.8,19.8,19.75,19.77,33900.0,19.8,19.8,19.75,19.77,33900.0
2010-04-20 09:50:00,19.76,19.85,19.74,19.82,61800.0,19.76,19.85,19.74,19.82,61800.0
2010-04-20 10:00:00,19.81,19.83,19.77,19.81,35700.0,19.81,19.83,19.77,19.81,35700.0
2010-04-20 10:10:00,19.82,19.83,19.78,19.8,22200.0,19.82,19.83,19.78,19.8,22200.0
2010-04-20 10:20:00,19.79,19.79,19.76,19.77,43200.0,19.79,19.79,19.76,19.77,43200.0
2010-04-20 10:30:00,19.77,19.81,19.76,19.81,31800.0,19.77,19.81,19.76,19.81,31800.0
2010-04-20 10:40:00,19.8,19.86,19.8,19.85,35100.0,19.8,19.86,19.8,19.85,35100.0
2010-04-20 10:50:00,19.85,19.86,19.81,19.81,15600.0,19.85,19.86,19.81,19.81,15600.0
2010-04-20 11:00:00,19.81,19.85,19.8,19.82,29400.0,19.81,19.85,19.8,19.82,29400.0
2010-04-20 11:10:00,19.82,19.84,19.82,19.84,10500.0,19.82,19.84,19.82,19.84,10500.0
2010-04-20 11:20:00,19.84,19.88,19.83,19.87,97500.0,19.84,19.88,19.83,19.87,97500.0
2010-04-20 11:30:00,19.87,19.88,19.83,19.84,29700.0,19.87,19.88,19.83,19.84,29700.0
2010-04-20 11:40:00,19.84,19.88,19.84,19.88,21300.0,19.84,19.88,19.84,19.88,21300.0
2010-04-20 11:50:00,19.88,19.88,19.85,19.85,32100.0,19.88,19.88,19.85,19.85,32100.0
2010-04-20 12:00:00,19.86,19.89,19.86,19.89,74700.0,19.86,19.89,19.86,19.89,74700.0
2010-04-20 12:10:00,19.89,19.89,19.88,19.89,100200.0,19.89,19.89,19.88,19.89,100200.0
2010-04-20 12:20:00,19.9,19.9,19.88,19.88,74700.0,19.9,19.9,19.88,19.88,74700.0
2010-04-20 12:30:00,19.88,19.9,19.88,19.9,15900.0,19.88,19.9,19.88,19.9,15900.0
2010-04-20 12:40:00,19.89,19.89,19.88,19.89,21000.0,19.89,19.89,19.88,19.89,21000.0
2010-04-20 12:50:00,19.89,19.9,19.89,19.9,9000.0,19.89,19.9,19.89,19.9,9000.0
2010-04-20 13:00:00,19.9,19.92,19.89,19.91,21000.0,19.9,19.92,19.89,19.91,21000.0
2010-04-20 13:10:00,19.9,19.9,19.88,19.88,28800.0,19.9,19.9,19.88,19.88,28800.0
2010-04-20 13:20:00,19.88,19.89,19.88,19.89,11100.0,19.88,19.89,19.88,19.89,11100.0
2010-04-20 13:30:00,19.88,19.89,19.88,19.89,19200.0,19.88,19.89,19.88,19.89,19200.0
2010-04-20 13:40:00,19.89,19.89,19.88,19.89,22200.0,19.89,19.89,19.88,19.89,22200.0
2010-04-20 13:50:00,19.89,19.9,19.88,19.88,41700.0,19.89,19.9,19.88,19.88,41700.0
2010-04-20 14:00:00,19.89,19.89,19.88,19.88,16500.0,19.89,19.89,19.88,19.88,16500.0
2010-04-20 14:10:00,19.88,19.89,19.88,19.88,39300.0,19.88,19.89,19.88,19.88,39300.0
2010-04-20 14:20:00,19.89,19.91,19.89,19.91,21000.0,19.89,19.91,19.89,19.91,21000.0
2010-04-20 14:30:00,19.91,19.92,19.89,19.9,42000.0,19.91,19.92,19.89,19.9,42000.0
2010-04-20 14:40:00,19.9,19.92,19.89,19.92,30000.0,19.9,19.92,19.89,19.92,30000.0
2010-04-20 14:50:00,19.92,19.92,19.9,19.91,71400.0,19.92,19.92,19.9,19.91,71400.0
2010-04-20 15:00:00,19.91,19.93,19.91,19.91,58800.0,19.91,19.93,19.91,19.91,58800.0
2010-04-20 15:10:00,19.91,19.93,19.91,19.91,75300.0,19.91,19.93,19.91,19.91,75300.0
2010-04-20 15:20:00,19.91,19.91,19.9,19.91,60600.0,19.91,19.91,19.9,19.91,60600.0
2010-04-20 15:30:00,19.91,19.91,19.9,19.9,131700.0,19.91,19.91,19.9,19.9,131700.0
2010-04-20 15:40:00,19.9,19.91,19.88,19.89,155400.0,19.9,19.91,19.88,19.89,155400.0
2010-04-20 15:50:00,19.89,19.91,19.88,19.88,417000.0,19.89,19.91,19.88,19.88,417000.0
2010-04-21 09:30:00,20.03,20.03,19.89,20.01,48000.0,20.03,20.03,19.89,20.01,48000.0
2010-04-21 09:40:00,20.02,20.06,20.01,20.05,38700.0,20.02,20.06,20.01,20.05,38700.0
2010-04-21 09:50:00,20.05,20.07,20.0,20.0,40200.0,20.05,20.07,20.0,20.0,40200.0
2010-04-21 10:00:00,20.0,20.01,19.94,20.01,42000.0,20.0,20.01,19.94,20.01,42000.0
2010-04-21 10:10:00,20.01,20.04,19.96,19.96,48000.0,20.01,20.04,19.96,19.96,48000.0
2010-04-21 10:20:00,19.95,20.01,19.94,19.99,38100.0,19.95,20.01,19.94,19.99,38100.0
2010-04-21 10:30:00,19.99,20.01,19.95,19.96,44700.0,19.99,20.01,19.95,19.96,44700.0
2010-04-21 10:40:00,19.97,20.02,19.97,20.02,16200.0,19.97,20.02,19.97,20.02,16200.0
2010-04-21 10:50:00,20.01,20.05,20.0,20.0,36000.0,20.01,20.05,20.0,20.0,36000.0
2010-04-21 11:00:00,20.0,20.05,20.0,20.02,97200.0,20.0,20.05,20.0,20.02,97200.0
2010-04-21 11:10:00,20.03,20.05,20.02,20.04,36600.0,20.03,20.05,20.02,20.04,36600.0
2010-04-21 11:20:00,20.04,20.06,19.99,20.03,36000.0,20.04,20.06,19.99,20.03,36000.0
2010-04-21 11:30:00,20.02,20.02,19.96,20.01,68100.0,20.02,20.02,19.96,20.01,68100.0
2010-04-21 11:40:00,20.01,20.01,19.98,20.0,16200.0,20.01,20.01,19.98,20.0,16200.0
2010-04-21 11:50:00,20.0,20.02,19.99,20.01,19200.0,20.0,20.02,19.99,20.01,19200.0
2010-04-21 12:00:00,20.01,20.02,19.98,20.0,19500.0,20.01,20.02,19.98,20.0,19500.0
2010-04-21 12:10:00,20.0,20.02,19.99,20.01,22500.0,20.0,20.02,19.99,20.01,22500.0
2010-04-21 12:20:00,20.02,20.03,20.01,20.02,34200.0,20.02,20.03,20.01,20.02,34200.0
2010-04-21 12:30:00,20.03,20.05,20.01,20.03,43500.0,20.03,20.05,20.01,20.03,43500.0
2010-04-21 12:40:00,20.03,20.13,20.03,20.1,95700.0,20.03,20.13,20.03,20.1,95700.0
2010-04-21 12:50:00,20.09,20.1,20.05,20.08,33900.0,20.09,20.1,20.05,20.08,33900.0
2010-04-21 13:00:00,20.06,20.08,20.05,20.06,36600.0,20.06,20.08,20.05,20.06,36600.0
2010-04-21 13:10:00,20.06,20.07,20.02,20.06,47400.0,20.06,20.07,20.02,20.06,47400.0
2010-04-21 13:20:00,20.07,20.08,20.06,20.08,48300.0,20.07,20.08,20.06,20.08,48300.0
2010-04-21 13:30:00,20.09,20.12,20.09,20.1,35100.0,20.09,20.12,20.09,20.1,35100.0
2010-04-21 13:40:00,20.08,20.13,20.08,20.12,40500.0,20.08,20.13,20.08,20.12,40500.0
2010-04-21 13:50:00,20.12,20.17,20.12,20.17,44700.0,20.12,20.17,20.12,20.17,44700.0
2010-04-21 14:00:00,20.17,20.17,20.13,20.14,31500.0,20.17,20.17,20.13,20.14,31500.0
2010-04-21 14:10:00,20.14,20.15,20.09,20.1,45600.0,20.14,20.15,20.09,20.1,45600.0
2010-04-21 14:20:00,20.1,20.1,20.07,20.07,38400.0,20.1,20.1,20.07,20.07,38400.0
2010-04-21 14:30:00,20.07,20.08,20.05,20.05,42000.0,20.07,20.08,20.05,20.05,42000.0
2010-04-21 14:40:00,20.05,20.11,20.05,20.1,35400.0,20.05,20.11,20.05,20.1,35400.0
2010-04-21 14:50:00,20.11,20.14,20.09,20.12,42000.0,20.11,20.14,20.09,20.12,42000.0
2010-04-21 15:00:00,20.14,20.14,20.09,20.11,74700.0,20.14,20.14,20.09,20.11,74700.0
2010-04-21 15:10:00,20.11,20.11,20.1,20.11,91500.0,20.11,20.11,20.1,20.11,91500.0
2010-04-21 15:20:00,20.11,20.11,20.08,20.11,109500.0,20.11,20.11,20.08,20.11,109500.0
2010-04-21 15:30:00,20.1,20.14,20.1,20.14,155400.0,20.1,20.14,20.1,20.14,155400.0
2010-04-21 15:40:00,20.14,20.17,20.13,20.17,195300.0,20.14,20.17,20.13,20.17,195300.0
2010-04-21 15:50:00,20.17,20.19,20.1,20.15,531300.0,20.17,20.19,20.1,20.15,531300.0
2010-04-22 09:30:00,20.08,20.18,20.04,20.18,84000.0,20.08,20.18,20.04,20.18,84000.0
2010-04-22 09:40:00,20.18,20.18,20.12,20.14,80100.0,20.18,20.18,20.12,20.14,80100.0
2010-04-22 09:50:00,20.15,20.37,20.14,20.34,134700.0,20.15,20.37,20.14,20.34,134700.0
2010-04-22 10:00:00,20.34,20.37,20.31,20.33,145500.0,20.34,20.37,20.31,20.33,145500.0
2010-04-22 10:10:00,20.34,20.35,20.27,20.32,112200.0,20.34,20.35,20.27,20.32,112200.0
2010-04-22 10:20:00,20.32,20.48,20.3,20.47,159000.0,20.32,20.48,20.3,20.47,159000.0
2010-04-22 10:30:00,20.46,20.47,20.38,20.45,130200.0,20.46,20.47,20.38,20.45,130200.0
2010-04-22 10:40:00,20.45,20.45,20.4,20.41,53100.0,20.45,20.45,20.4,20.41,53100.0
2010-04-22 10:50:00,20.41,20.41,20.35,20.37,64200.0,20.41,20.41,20.35,20.37,64200.0
2010-04-22 11:00:00,20.37,20.4,20.37,20.38,37800.0,20.37,20.4,20.37,20.38,37800.0
2010-04-22 11:10:00,20.39,20.4,20.35,20.36,41700.0,20.39,20.4,20.35,20.36,41700.0
2010-04-22 11:20:00,20.37,20.39,20.37,20.38,36600.0,20.37,20.39,20.37,20.38,36600.0
2010-04-22 11:30:00,20.38,20.39,20.37,20.38,31800.0,20.38,20.39,20.37,20.38,31800.0
2010-04-22 11:40:00,20.38,20.39,20.35,20.36,65100.0,20.38,20.39,20.35,20.36,65100.0
2010-04-22 11:50:00,20.36,20.41,20.34,20.4,77100.0,20.36,20.41,20.34,20.4,77100.0
2010-04-22 12:00:00,20.39,20.39,20.37,20.39,32700.0,20.39,20.39,20.37,20.39,32700.0
2010-04-22 12:10:00,20.4,20.41,20.38,20.39,24000.0,20.4,20.41,20.38,20.39,24000.0
2010-04-22 12:20:00,20.38,20.41,20.38,20.39,24600.0,20.38,20.41,20.38,20.39,24600.0
2010-04-22 12:30:00,20.39,20.39,20.37,20.37,26100.0,20.39,20.39,20.37,20.37,26100.0
2010-04-22 12:40:00,20.37,20.39,20.37,20.37,56400.0,20.37,20.39,20.37,20.37,56400.0
2010-04-22 12:50:00,20.37,20.38,20.37,20.37,48000.0,20.37,20.38,20.37,20.37,48000.0
2010-04-22 13:00:00,20.37,20.4,20.37,20.39,46200.0,20.37,20.4,20.37,20.39,46200.0
2010-04-22 13:10:00,20.4,20.43,20.38,20.39,40800.0,20.4,20.43,20.38,20.39,40800.0
2010-04-22 13:20:00,20.39,20.42,20.38,20.4,62700.0,20.39,20.42,20.38,20.4,62700.0
2010-04-22 13:30:00,20.4,20.4,20.37,20.37,54600.0,20.4,20.4,20.37,20.37,54600.0
2010-04-22 13:40:00,20.37,20.38,20.37,20.37,138300.0,20.37,20.38,20.37,20.37,138300.0
2010-04-22 13:50:00,20.37,20.4,20.37,20.38,93300.0,20.37,20.4,20.37,20.38,93300.0
2010-04-22 14:00:00,20.38,20.39,20.37,20.38,109500.0,20.38,20.39,20.37,20.38,109500.0
2010-04-22 14:10:00,20.38,20.38,20.37,20.38,98400.0,20.38,20.38,20.37,20.38,98400.0
2010-04-22 14:20:00,20.38,20.45,20.37,20.44,124200.0,20.38,20.45,20.37,20.44,124200.0
2010-04-22 14:30:00,20.44,20.46,20.39,20.41,99000.0,20.44,20.46,20.39,20.41,99000.0
2010-04-22 14:40:00,20.4,20.44,20.39,20.42,57600.0,20.4,20.44,20.39,20.42,57600.0
2010-04-22 14:50:00,20.42,20.43,20.39,20.43,70200.0,20.42,20.43,20.39,20.43,70200.0
2010-04-22 15:00:00,20.43,20.46,20.43,20.45,86100.0,20.43,20.46,20.43,20.45,86100.0
2010-04-22 15:10:00,20.44,20.5,20.44,20.48,134400.0,20.44,20.5,20.44,20.48,134400.0
2010-04-22 15:20:00,20.48,20.52,20.48,20.5,203100.0,20.48,20.52,20.48,20.5,203100.0
2010-04-22 15:30:00,20.5,20.5,20.42,20.43,206100.0,20.5,20.5,20.42,20.43,206100.0
2010-04-22 15:40:00,20.43,20.48,20.43,20.47,214500.0,20.43,20.48,20.43,20.47,214500.0
2010-04-22 15:50:00,20.46,20.52,20.46,20.47,248100.0,20.46,20.52,20.46,20.47,248100.0
2010-04-23 09:30:00,20.47,20.67,20.47,20.65,351300.0,20.47,20.67,20.47,20.65,351300.0
2010-04-23 09:40:00,20.65,20.71,20.59,20.62,232500.0,20.65,20.71,20.59,20.62,232500.0
2010-04-23 09:50:00,20.63,20.74,20.63,20.67,217200.0,20.63,20.74,20.63,20.67,217200.0
2010-04-23 10:00:00,20.67,20.72,20.67,20.71,110400.0,20.67,20.72,20.67,20.71,110400.0
2010-04-23 10:10:00,20.71,20.77,20.69,20.77,157500.0,20.71,20.77,20.69,20.77,157500.0
2010-04-23 10:20:00,20.76,20.83,20.75,20.83,279900.0,20.76,20.83,20.75,20.83,279900.0
2010-04-23 10:30:00,20.83,20.83,20.79,20.81,148800.0,20.83,20.83,20.79,20.81,148800.0
2010-04-23 10:40:00,20.8,20.8,20.75,20.75,77100.0,20.8,20.8,20.75,20.75,77100.0
2010-04-23 10:50:00,20.75,20.83,20.73,20.83,86700.0,20.75,20.83,20.73,20.83,86700.0
2010-04-23 11:00:00,20.83,20.83,20.8,20.82,110100.0,20.83,20.83,20.8,20.82,110100.0
2010-04-23 11:10:00,20.82,20.88,20.82,20.88,86400.0,20.82,20.88,20.82,20.88,86400.0
2010-04-23 11:20:00,20.87,20.88,20.83,20.83,62100.0,20.87,20.88,20.83,20.83,62100.0
2010-04-23 11:30:00,20.83,20.85,20.82,20.83,118800.0,20.83,20.85,20.82,20.83,118800.0
2010-04-23 11:40:00,20.83,20.83,20.8,20.8,33900.0,20.83,20.83,20.8,20.8,33900.0
2010-04-23 11:50:00,20.8,20.8,20.77,20.78,33600.0,20.8,20.8,20.77,20.78,33600.0
2010-04-23 12:00:00,20.78,20.82,20.77,20.82,77400.0,20.78,20.82,20.77,20.82,77400.0
2010-04-23 12:10:00,20.82,20.88,20.81,20.87,95700.0,20.82,20.88,20.81,20.87,95700.0
2010-04-23 12:20:00,20.88,20.88,20.87,20.88,58200.0,20.88,20.88,20.87,20.88,58200.0
2010-04-23 12:30:00,20.87,20.88,20.87,20.88,72600.0,20.87,20.88,20.87,20.88,72600.0
2010-04-23 12:40:00,20.88,20.88,20.88,20.88,54300.0,20.88,20.88,20.88,20.88,54300.0
2010-04-23 12:50:00,20.88,20.88,20.85,20.88,38700.0,20.88,20.88,20.85,20.88,38700.0
2010-04-23 13:00:00,20.88,20.9,20.86,20.87,99300.0,20.88,20.9,20.86,20.87,99300.0
2010-04-23 13:10:00,20.88,20.88,20.82,20.82,34200.0,20.88,20.88,20.82,20.82,34200.0
2010-04-23 13:20:00,20.82,20.83,20.81,20.82,43200.0,20.82,20.83,20.81,20.82,43200.0
2010-04-23 13:30:00,20.82,20.85,20.82,20.85,34800.0,20.82,20.85,20.82,20.85,34800.0
2010-04-23 13:40:00,20.85,20.88,20.85,20.88,61500.0,20.85,20.88,20.85,20.88,61500.0
2010-04-23 13:50:00,20.88,20.88,20.85,20.88,29400.0,20.88,20.88,20.85,20.88,29400.0
2010-04-23 14:00:00,20.87,20.88,20.83,20.84,29700.0,20.87,20.88,20.83,20.84,29700.0
2010-04-23 14:10:00,20.83,20.87,20.83,20.84,37500.0,20.83,20.87,20.83,20.84,37500.0
2010-04-23 14:20:00,20.84,20.86,20.83,20.86,23100.0,20.84,20.86,20.83,20.86,23100.0
2010-04-23 14:30:00,20.86,20.88,20.85,20.87,51900.0,20.86,20.88,20.85,20.87,51900.0
2010-04-23 14:40:00,20.86,20.87,20.85,20.85,47700.0,20.86,20.87,20.85,20.85,47700.0
2010-04-23 14:50:00,20.86,20.88,20.85,20.87,78000.0,20.86,20.88,20.85,20.87,78000.0
2010-04-23 15:00:00,20.87,20.88,20.85,20.87,62100.0,20.87,20.88,20.85,20.87,62100.0
2010-04-23 15:10:00,20.86,20.88,20.86,20.88,73500.0,20.86,20.88,20.86,20.88,73500.0
2010-04-23 15:20:00,20.88,20.88,20.86,20.87,108600.0,20.88,20.88,20.86,20.87,108600.0
2010-04-23 15:30:00,20.87,20.88,20.87,20.87,101100.0,20.87,20.88,20.87,20.87,101100.0
2010-04-23 15:40:00,20.88,20.88,20.86,20.88,159600.0,20.88,20.88,20.86,20.88,159600.0
2010-04-23 15:50:00,20.88,20.89,20.87,20.88,333600.0,20.88,20.89,20.87,20.88,333600.0
2010-04-26 09:30:00,20.76,20.8,20.69,20.75,80700.0,20.76,20.8,20.69,20.75,80700.0
2010-04-26 09:40:00,20.76,20.77,20.6,20.67,118200.0,20.76,20.77,20.6,20.67,118200.0
2010-04-26 09:50:00,20.67,20.68,20.61,20.63,149700.0,20.67,20.68,20.61,20.63,149700.0
2010-04-26 10:00:00,20.64,20.64,20.57,20.58,100200.0,20.64,20.64,20.57,20.58,100200.0
2010-04-26 10:10:00,20.58,20.66,20.54,20.54,85500.0,20.58,20.66,20.54,20.54,85500.0
2010-04-26 10:20:00,20.54,20.61,20.53,20.61,70500.0,20.54,20.61,20.53,20.61,70500.0
2010-04-26 10:30:00,20.6,20.62,20.58,20.58,69300.0,20.6,20.62,20.58,20.58,69300.0
2010-04-26 10:40:00,20.58,20.61,20.58,20.58,69000.0,20.58,20.61,20.58,20.58,69000.0
2010-04-26 10:50:00,20.59,20.59,20.51,20.52,106500.0,20.59,20.59,20.51,20.52,106500.0
2010-04-26 11:00:00,20.53,20.53,20.5,20.5,82800.0,20.53,20.53,20.5,20.5,82800.0
2010-04-26 11:10:00,20.5,20.56,20.5,20.51,93900.0,20.5,20.56,20.5,20.51,93900.0
2010-04-26 11:20:00,20.5,20.52,20.49,20.52,102600.0,20.5,20.52,20.49,20.52,102600.0
2010-04-26 11:30:00,20.52,20.53,20.52,20.53,38400.0,20.52,20.53,20.52,20.53,38400.0
2010-04-26 11:40:00,20.53,20.53,20.5,20.51,53700.0,20.53,20.53,20.5,20.51,53700.0
2010-04-26 11:50:00,20.52,20.53,20.52,20.53,42600.0,20.52,20.53,20.52,20.53,42600.0
2010-04-26 12:00:00,20.54,20.54,20.52,20.52,41400.0,20.54,20.54,20.52,20.52,41400.0
2010-04-26 12:10:00,20.52,20.52,20.52,20.52,20400.0,20.52,20.52,20.52,20.52,20400.0
2010-04-26 12:20:00,20.52,20.52,20.5,20.51,47100.0,20.52,20.52,20.5,20.51,47100.0
2010-04-26 12:30:00,20.51,20.54,20.51,20.53,41700.0,20.51,20.54,20.51,20.53,41700.0
2010-04-26 12:40:00,20.54,20.55,20.53,20.54,14400.0,20.54,20.55,20.53,20.54,14400.0
2010-04-26 12:50:00,20.54,20.59,20.54,20.59,50400.0,20.54,20.59,20.54,20.59,50400.0
2010-04-26 13:00:00,20.59,20.61,20.58,20.58,54000.0,20.59,20.61,20.58,20.58,54000.0
2010-04-26 13:10:00,20.57,20.59,20.57,20.58,29700.0,20.57,20.59,20.57,20.58,29700.0
2010-04-26 13:20:00,20.58,20.58,20.56,20.56,17400.0,20.58,20.58,20.56,20.56,17400.0
2010-04-26 13:30:00,20.56,20.58,20.55,20.56,63900.0,20.56,20.58,20.55,20.56,63900.0
2010-04-26 13:40:00,20.57,20.62,20.56,20.62,50100.0,20.57,20.62,20.56,20.62,50100.0
2010-04-26 13:50:00,20.63,20.63,20.59,20.6,49500.0,20.63,20.63,20.59,20.6,49500.0
2010-04-26 14:00:00,20.6,20.61,20.59,20.61,47700.0,20.6,20.61,20.59,20.61,47700.0
2010-04-26 14:10:00,20.61,20.61,20.55,20.59,165900.0,20.61,20.61,20.55,20.59,165900.0
2010-04-26 14:20:00,20.59,20.6,20.58,20.59,43500.0,20.59,20.6,20.58,20.59,43500.0
2010-04-26 14:30:00,20.59,20.6,20.59,20.59,23400.0,20.59,20.6,20.59,20.59,23400.0
2010-04-26 14:40:00,20.58,20.58,20.56,20.57,17400.0,20.58,20.58,20.56,20.57,17400.0
2010-04-26 14:50:00,20.57,20.57,20.53,20.54,51600.0,20.57,20.57,20.53,20.54,51600.0
2010-04-26 15:00:00,20.53,20.54,20.51,20.52,61800.0,20.53,20.54,20.51,20.52,61800.0
2010-04-26 15:10:00,20.52,20.55,20.51,20.54,77400.0,20.52,20.55,20.51,20.54,77400.0
2010-04-26 15:20:00,20.53,20.58,20.52,20.57,111900.0,20.53,20.58,20.52,20.57,111900.0
2010-04-26 15:30:00,20.57,20.64,20.57,20.6,162900.0,20.57,20.64,20.57,20.6,162900.0
2010-04-26 15:40:00,20.6,20.62,20.58,20.6,105300.0,20.6,20.62,20.58,20.6,105300.0
2010-04-26 15:50:00,20.6,20.62,20.57,20.58,165600.0,20.6,20.62,20.57,20.58,165600.0
2010-04-27 09:30:00,20.5,20.65,20.48,20.63,62100.0,20.5,20.65,20.48,20.63,62100.0
2010-04-27 09:40:00,20.64,20.68,20.63,20.67,43800.0,20.64,20.68,20.63,20.67,43800.0
2010-04-27 09:50:00,20.68,20.71,20.64,20.66,59700.0,20.68,20.71,20.64,20.66,59700.0
2010-04-27 10:00:00,20.67,20.69,20.59,20.63,66000.0,20.67,20.69,20.59,20.63,66000.0
2010-04-27 10:10:00,20.63,20.63,20.58,20.59,44400.0,20.63,20.63,20.58,20.59,44400.0
2010-04-27 10:20:00,20.59,20.63,20.56,20.57,39300.0,20.59,20.63,20.56,20.57,39300.0
2010-04-27 10:30:00,20.57,20.6,20.54,20.54,18300.0,20.57,20.6,20.54,20.54,18300.0
2010-04-27 10:40:00,20.54,20.62,20.54,20.61,26400.0,20.54,20.62,20.54,20.61,26400.0
2010-04-27 10:50:00,20.61,20.62,20.58,20.59,32700.0,20.61,20.62,20.58,20.59,32700.0
2010-04-27 11:00:00,20.59,20.59,20.54,20.57,40800.0,20.59,20.59,20.54,20.57,40800.0
2010-04-27 11:10:00,20.58,20.58,20.47,20.5,34200.0,20.58,20.58,20.47,20.5,34200.0
2010-04-27 11:20:00,20.49,20.5,20.43,20.44,55200.0,20.49,20.5,20.43,20.44,55200.0
2010-04-27 11:30:00,20.43,20.44,20.36,20.36,102300.0,20.43,20.44,20.36,20.36,102300.0
2010-04-27 11:40:00,20.37,20.44,20.37,20.37,40500.0,20.37,20.44,20.37,20.37,40500.0
2010-04-27 11:50:00,20.38,20.42,20.37,20.42,46500.0,20.38,20.42,20.37,20.42,46500.0
2010-04-27 12:00:00,20.42,20.45,20.39,20.4,33600.0,20.42,20.45,20.39,20.4,33600.0
2010-04-27 12:10:00,20.39,20.4,20.36,20.37,25500.0,20.39,20.4,20.36,20.37,25500.0
2010-04-27 12:20:00,20.37,20.39,20.37,20.39,30300.0,20.37,20.39,20.37,20.39,30300.0
2010-04-27 12:30:00,20.38,20.39,20.37,20.38,22800.0,20.38,20.39,20.37,20.38,22800.0
2010-04-27 12:40:00,20.38,20.43,20.38,20.42,23100.0,20.38,20.43,20.38,20.42,23100.0
2010-04-27 12:50:00,20.42,20.44,20.41,20.42,30300.0,20.42,20.44,20.41,20.42,30300.0
2010-04-27 13:00:00,20.41,20.44,20.4,20.43,27300.0,20.41,20.44,20.4,20.43,27300.0
2010-04-27 13:10:00,20.43,20.46,20.42,20.46,31200.0,20.43,20.46,20.42,20.46,31200.0
2010-04-27 13:20:00,20.46,20.49,20.44,20.49,26700.0,20.46,20.49,20.44,20.49,26700.0
2010-04-27 13:30:00,20.5,20.51,20.45,20.49,49500.0,20.5,20.51,20.45,20.49,49500.0
2010-04-27 13:40:00,20.48,20.51,20.48,20.5,25500.0,20.48,20.51,20.48,20.5,25500.0
2010-04-27 13:50:00,20.5,20.52,20.5,20.5,25200.0,20.5,20.52,20.5,20.5,25200.0
2010-04-27 14:00:00,20.5,20.51,20.49,20.5,70500.0,20.5,20.51,20.49,20.5,70500.0
2010-04-27 14:10:00,20.5,20.51,20.5,20.5,23400.0,20.5,20.51,20.5,20.5,23400.0
2010-04-27 14:20:00,20.49,20.51,20.49,20.5,39900.0,20.49,20.51,20.49,20.5,39900.0
2010-04-27 14:30:00,20.5,20.5,20.49,20.5,42300.0,20.5,20.5,20.49,20.5,42300.0
2010-04-27 14:40:00,20.5,20.52,20.49,20.5,55500.0,20.5,20.52,20.49,20.5,55500.0
2010-04-27 14:50:00,20.49,20.5,20.46,20.48,36300.0,20.49,20.5,20.46,20.48,36300.0
2010-04-27 15:00:00,20.47,20.47,20.43,20.45,53100.0,20.47,20.47,20.43,20.45,53100.0
2010-04-27 15:10:00,20.45,20.45,20.41,20.43,69000.0,20.45,20.45,20.41,20.43,69000.0
2010-04-27 15:20:00,20.44,20.52,20.44,20.51,71400.0,20.44,20.52,20.44,20.51,71400.0
2010-04-27 15:30:00,20.51,20.51,20.49,20.5,91200.0,20.51,20.51,20.49,20.5,91200.0
2010-04-27 15:40:00,20.5,20.52,20.46,20.46,144600.0,20.5,20.52,20.46,20.46,144600.0
2010-04-27 15:50:00,20.46,20.52,20.4,20.41,442200.0,20.46,20.52,20.4,20.41,442200.0
2010-04-28 09:30:00,20.5,20.6,20.5,20.6,90600.0,20.5,20.6,20.5,20.6,90600.0
2010-04-28 09:40:00,20.61,20.68,20.55,20.56,86400.0,20.61,20.68,20.55,20.56,86400.0
2010-04-28 09:50:00,20.56,20.56,20.42,20.45,111000.0,20.56,20.56,20.42,20.45,111000.0
2010-04-28 10:00:00,20.43,20.52,20.43,20.48,45600.0,20.43,20.52,20.43,20.48,45600.0
2010-04-28 10:10:00,20.48,20.48,20.44,20.45,98100.0,20.48,20.48,20.44,20.45,98100.0
2010-04-28 10:20:00,20.46,20.47,20.4,20.4,71100.0,20.46,20.47,20.4,20.4,71100.0
2010-04-28 10:30:00,20.4,20.44,20.33,20.35,92100.0,20.4,20.44,20.33,20.35,92100.0
2010-04-28 10:40:00,20.36,20.37,20.31,20.31,58200.0,20.36,20.37,20.31,20.31,58200.0
2010-04-28 10:50:00,20.31,20.32,20.25,20.25,118500.0,20.31,20.32,20.25,20.25,118500.0
2010-04-28 11:00:00,20.26,20.38,20.23,20.35,120300.0,20.26,20.38,20.23,20.35,120300.0
2010-04-28 11:10:00,20.34,20.38,20.34,20.37,42000.0,20.34,20.38,20.34,20.37,42000.0
2010-04-28 11:20:00,20.37,20.38,20.33,20.33,79800.0,20.37,20.38,20.33,20.33,79800.0
2010-04-28 11:30:00,20.33,20.36,20.3,20.35,116400.0,20.33,20.36,20.3,20.35,116400.0
2010-04-28 11:40:00,20.35,20.38,20.33,20.34,50700.0,20.35,20.38,20.33,20.34,50700.0
2010-04-28 11:50:00,20.34,20.35,20.31,20.32,31800.0,20.34,20.35,20.31,20.32,31800.0
2010-04-28 12:00:00,20.32,20.34,20.27,20.32,42600.0,20.32,20.34,20.27,20.32,42600.0
2010-04-28 12:10:00,20.31,20.34,20.29,20.3,34200.0,20.31,20.34,20.29,20.3,34200.0
2010-04-28 12:20:00,20.3,20.36,20.29,20.34,40200.0,20.3,20.36,20.29,20.34,40200.0
2010-04-28 12:30:00,20.34,20.36,20.32,20.33,50400.0,20.34,20.36,20.32,20.33,50400.0
2010-04-28 12:40:00,20.34,20.36,20.33,20.34,23100.0,20.34,20.36,20.33,20.34,23100.0
2010-04-28 12:50:00,20.34,20.39,20.34,20.37,25200.0,20.34,20.39,20.34,20.37,25200.0
2010-04-28 13:00:00,20.36,20.39,20.36,20.39,17400.0,20.36,20.39,20.36,20.39,17400.0
2010-04-28 13:10:00,20.39,20.39,20.34,20.34,43200.0,20.39,20.39,20.34,20.34,43200.0
2010-04-28 13:20:00,20.34,20.36,20.32,20.33,40200.0,20.34,20.36,20.32,20.33,40200.0
2010-04-28 13:30:00,20.33,20.38,20.33,20.37,25500.0,20.33,20.38,20.33,20.37,25500.0
2010-04-28 13:40:00,20.37,20.37,20.34,20.35,12600.0,20.37,20.37,20.34,20.35,12600.0
2010-04-28 13:50:00,20.35,20.37,20.35,20.36,35100.0,20.35,20.37,20.35,20.36,35100.0
2010-04-28 14:00:00,20.37,20.38,20.36,20.37,41700.0,20.37,20.38,20.36,20.37,41700.0
2010-04-28 14:10:00,20.36,20.44,20.34,20.37,83400.0,20.36,20.44,20.34,20.37,83400.0
2010-04-28 14:20:00,20.37,20.45,20.35,20.38,69600.0,20.37,20.45,20.35,20.38,69600.0
2010-04-28 14:30:00,20.37,20.45,20.35,20.42,58200.0,20.37,20.45,20.35,20.42,58200.0
2010-04-28 14:40:00,20.43,20.44,20.38,20.38,73800.0,20.43,20.44,20.38,20.38,73800.0
2010-04-28 14:50:00,20.37,20.5,20.37,20.49,107100.0,20.37,20.5,20.37,20.49,107100.0
2010-04-28 15:00:00,20.49,20.5,20.37,20.38,119100.0,20.49,20.5,20.37,20.38,119100.0
2010-04-28 15:10:00,20.37,20.37,20.33,20.35,114300.0,20.37,20.37,20.33,20.35,114300.0
2010-04-28 15:20:00,20.35,20.38,20.33,20.37,81900.0,20.35,20.38,20.33,20.37,81900.0
2010-04-28 15:30:00,20.37,20.38,20.33,20.33,126900.0,20.37,20.38,20.33,20.33,126900.0
2010-04-28 15:40:00,20.33,20.36,20.3,20.3,223500.0,20.33,20.36,20.3,20.3,223500.0
2010-04-28 15:50:00,20.3,20.34,20.26,20.28,402600.0,20.3,20.34,20.26,20.28,402600.0
2010-04-29 09:30:00,20.35,20.44,20.35,20.37,58200.0,20.35,20.44,20.35,20.37,58200.0
2010-04-29 09:40:00,20.32,20.37,20.29,20.32,23700.0,20.32,20.37,20.29,20.32,23700.0
2010-04-29 09:50:00,20.33,20.39,20.33,20.35,45600.0,20.33,20.39,20.33,20.35,45600.0
2010-04-29 10:00:00,20.34,20.35,20.28,20.33,69000.0,20.34,20.35,20.28,20.33,69000.0
2010-04-29 10:10:00,20.35,20.4,20.33,20.38,19500.0,20.35,20.4,20.33,20.38,19500.0
2010-04-29 10:20:00,20.38,20.43,20.35,20.4,56400.0,20.38,20.43,20.35,20.4,56400.0
2010-04-29 10:30:00,20.4,20.52,20.4,20.48,35700.0,20.4,20.52,20.4,20.48,35700.0
2010-04-29 10:40:00,20.47,20.57,20.47,20.51,30000.0,20.47,20.57,20.47,20.51,30000.0
2010-04-29 10:50:00,20.51,20.58,20.5,20.5,25500.0,20.51,20.58,20.5,20.5,25500.0
2010-04-29 11:00:00,20.5,20.53,20.49,20.52,25200.0,20.5,20.53,20.49,20.52,25200.0
2010-04-29 11:10:00,20.52,20.55,20.5,20.53,62400.0,20.52,20.55,20.5,20.53,62400.0
2010-04-29 11:20:00,20.54,20.55,20.51,20.53,27600.0,20.54,20.55,20.51,20.53,27600.0
2010-04-29 11:30:00,20.53,20.53,20.5,20.52,89700.0,20.53,20.53,20.5,20.52,89700.0
2010-04-29 11:40:00,20.54,20.57,20.53,20.56,27300.0,20.54,20.57,20.53,20.56,27300.0
2010-04-29 11:50:00,20.55,20.57,20.55,20.57,72600.0,20.55,20.57,20.55,20.57,72600.0
2010-04-29 12:00:00,20.57,20.61,20.56,20.6,86400.0,20.57,20.61,20.56,20.6,86400.0
2010-04-29 12:10:00,20.59,20.6,20.57,20.6,24900.0,20.59,20.6,20.57,20.6,24900.0
2010-04-29 12:20:00,20.59,20.62,20.59,20.62,34500.0,20.59,20.62,20.59,20.62,34500.0
2010-04-29 12:30:00,20.62,20.67,20.61,20.66,33000.0,20.62,20.67,20.61,20.66,33000.0
2010-04-29 12:40:00,20.66,20.71,20.66,20.7,84300.0,20.66,20.71,20.66,20.7,84300.0
2010-04-29 12:50:00,20.71,20.71,20.68,20.69,32400.0,20.71,20.71,20.68,20.69,32400.0
2010-04-29 13:00:00,20.69,20.74,20.69,20.73,39600.0,20.69,20.74,20.69,20.73,39600.0
2010-04-29 13:10:00,20.73,20.74,20.73,20.74,53700.0,20.73,20.74,20.73,20.74,53700.0
2010-04-29 13:20:00,20.74,20.81,20.74,20.8,94800.0,20.74,20.81,20.74,20.8,94800.0
2010-04-29 13:30:00,20.79,20.8,20.77,20.79,74100.0,20.79,20.8,20.77,20.79,74100.0
2010-04-29 13:40:00,20.79,20.8,20.79,20.8,28200.0,20.79,20.8,20.79,20.8,28200.0
2010-04-29 13:50:00,20.8,20.85,20.79,20.83,118800.0,20.8,20.85,20.79,20.83,118800.0
2010-04-29 14:00:00,20.83,20.83,20.81,20.82,65400.0,20.83,20.83,20.81,20.82,65400.0
2010-04-29 14:10:00,20.82,20.86,20.82,20.85,54600.0,20.82,20.86,20.82,20.85,54600.0
2010-04-29 14:20:00,20.85,20.86,20.83,20.86,60600.0,20.85,20.86,20.83,20.86,60600.0
2010-04-29 14:30:00,20.86,20.87,20.85,20.85,41400.0,20.86,20.87,20.85,20.85,41400.0
2010-04-29 14:40:00,20.85,20.87,20.85,20.86,63900.0,20.85,20.87,20.85,20.86,63900.0
2010-04-29 14:50:00,20.86,20.86,20.82,20.83,111000.0,20.86,20.86,20.82,20.83,111000.0
2010-04-29 15:00:00,20.82,20.82,20.79,20.81,88500.0,20.82,20.82,20.79,20.81,88500.0
2010-04-29 15:10:00,20.81,20.81,20.76,20.77,102300.0,20.81,20.81,20.76,20.77,102300.0
2010-04-29 15:20:00,20.76,20.77,20.72,20.77,103500.0,20.76,20.77,20.72,20.77,103500.0
2010-04-29 15:30:00,20.77,20.78,20.74,20.75,76800.0,20.77,20.78,20.74,20.75,76800.0
2010-04-29 15:40:00,20.75,20.75,20.7,20.71,151800.0,20.75,20.75,20.7,20.71,151800.0
2010-04-29 15:50:00,20.71,20.75,20.7,20.75,229200.0,20.71,20.75,20.7,20.75,229200.0
2010-04-30 09:30:00,20.82,20.82,20.67,20.73,27000.0,20.82,20.82,20.67,20.73,27000.0
2010-04-30 09:40:00,20.72,20.72,20.65,20.71,45600.0,20.72,20.72,20.65,20.71,45600.0
2010-04-30 09:50:00,20.7,20.72,20.64,20.67,92700.0,20.7,20.72,20.64,20.67,92700.0
2010-04-30 10:00:00,20.68,20.69,20.47,20.49,79200.0,20.68,20.69,20.47,20.49,79200.0
2010-04-30 10:10:00,20.5,20.51,20.44,20.47,64200.0,20.5,20.51,20.44,20.47,64200.0
2010-04-30 10:20:00,20.47,20.53,20.47,20.49,41100.0,20.47,20.53,20.47,20.49,41100.0
2010-04-30 10:30:00,20.5,20.52,20.46,20.47,59700.0,20.5,20.52,20.46,20.47,59700.0
2010-04-30 10:40:00,20.46,20.54,20.46,20.53,30000.0,20.46,20.54,20.46,20.53,30000.0
2010-04-30 10:50:00,20.53,20.53,20.46,20.5,24000.0,20.53,20.53,20.46,20.5,24000.0
2010-04-30 11:00:00,20.51,20.52,20.41,20.42,30300.0,20.51,20.52,20.41,20.42,30300.0
2010-04-30 11:10:00,20.43,20.46,20.4,20.46,22200.0,20.43,20.46,20.4,20.46,22200.0
2010-04-30 11:20:00,20.45,20.45,20.4,20.44,54900.0,20.45,20.45,20.4,20.44,54900.0
2010-04-30 11:30:00,20.44,20.53,20.44,20.49,45300.0,20.44,20.53,20.44,20.49,45300.0
2010-04-30 11:40:00,20.49,20.52,20.46,20.5,74400.0,20.49,20.52,20.46,20.5,74400.0
2010-04-30 11:50:00,20.49,20.52,20.44,20.44,26400.0,20.49,20.52,20.44,20.44,26400.0
2010-04-30 12:00:00,20.45,20.47,20.42,20.43,47400.0,20.45,20.47,20.42,20.43,47400.0
2010-04-30 12:10:00,20.43,20.47,20.39,20.39,44100.0,20.43,20.47,20.39,20.39,44100.0
2010-04-30 12:20:00,20.39,20.39,20.3,20.31,47700.0,20.39,20.39,20.3,20.31,47700.0
2010-04-30 12:30:00,20.3,20.33,20.28,20.28,48000.0,20.3,20.33,20.28,20.28,48000.0
2010-04-30 12:40:00,20.27,20.3,20.26,20.28,96900.0,20.27,20.3,20.26,20.28,96900.0
2010-04-30 12:50:00,20.29,20.31,20.14,20.14,116400.0,20.29,20.31,20.14,20.14,116400.0
2010-04-30 13:00:00,20.16,20.16,20.1,20.12,151200.0,20.16,20.16,20.1,20.12,151200.0
2010-04-30 13:10:00,20.13,20.18,20.07,20.17,65400.0,20.13,20.18,20.07,20.17,65400.0
2010-04-30 13:20:00,20.18,20.23,20.17,20.23,33300.0,20.18,20.23,20.17,20.23,33300.0
2010-04-30 13:30:00,20.24,20.33,20.23,20.33,51300.0,20.24,20.33,20.23,20.33,51300.0
2010-04-30 13:40:00,20.33,20.37,20.31,20.31,30900.0,20.33,20.37,20.31,20.31,30900.0
2010-04-30 13:50:00,20.31,20.32,20.28,20.28,33000.0,20.31,20.32,20.28,20.28,33000.0
2010-04-30 14:00:00,20.26,20.81,20.24,20.36,139200.0,20.26,20.81,20.24,20.36,139200.0
2010-04-30 14:10:00,20.36,20.38,20.31,20.38,39300.0,20.36,20.38,20.31,20.38,39300.0
2010-04-30 14:20:00,20.38,20.38,20.33,20.37,48600.0,20.38,20.38,20.33,20.37,48600.0
2010-04-30 14:30:00,20.37,20.41,20.33,20.34,69600.0,20.37,20.41,20.33,20.34,69600.0
2010-04-30 14:40:00,20.33,20.38,20.32,20.35,65400.0,20.33,20.38,20.32,20.35,65400.0
2010-04-30 14:50:00,20.36,20.39,20.33,20.34,45000.0,20.36,20.39,20.33,20.34,45000.0
2010-04-30 15:00:00,20.33,20.35,20.3,20.31,116100.0,20.33,20.35,20.3,20.31,116100.0
2010-04-30 15:10:00,20.31,20.31,20.28,20.29,160800.0,20.31,20.31,20.28,20.29,160800.0
2010-04-30 15:20:00,20.29,20.34,20.28,20.33,116100.0,20.29,20.34,20.28,20.33,116100.0
2010-04-30 15:30:00,20.33,20.33,20.3,20.3,106500.0,20.33,20.33,20.3,20.3,106500.0
2010-04-30 15:40:00,20.3,20.32,20.27,20.31,218100.0,20.3,20.32,20.27,20.31,218100.0
2010-04-30 15:50:00,20.31,20.31,20.23,20.23,659400.0,20.31,20.31,20.23,20.23,659400.0
2010-05-03 09:30:00,20.37,20.51,20.33,20.48,133200.0,20.37,20.51,20.33,20.48,133200.0
2010-05-03 09:40:00,20.48,20.48,20.32,20.32,158400.0,20.48,20.48,20.32,20.32,158400.0
2010-05-03 09:50:00,20.32,20.39,20.25,20.26,97500.0,20.32,20.39,20.25,20.26,97500.0
2010-05-03 10:00:00,20.25,20.29,20.23,20.25,81000.0,20.25,20.29,20.23,20.25,81000.0
2010-05-03 10:10:00,20.25,20.36,20.25,20.34,111000.0,20.25,20.36,20.25,20.34,111000.0
2010-05-03 10:20:00,20.34,20.41,20.32,20.36,92100.0,20.34,20.41,20.32,20.36,92100.0
2010-05-03 10:30:00,20.36,20.42,20.36,20.4,85500.0,20.36,20.42,20.36,20.4,85500.0
2010-05-03 10:40:00,20.4,20.42,20.4,20.41,102900.0,20.4,20.42,20.4,20.41,102900.0
2010-05-03 10:50:00,20.42,20.48,20.33,20.37,66900.0,20.42,20.48,20.33,20.37,66900.0
2010-05-03 11:00:00,20.37,20.37,20.35,20.36,36300.0,20.37,20.37,20.35,20.36,36300.0
2010-05-03 11:10:00,20.36,20.45,20.36,20.45,22200.0,20.36,20.45,20.36,20.45,22200.0
2010-05-03 11:20:00,20.45,20.53,20.44,20.53,54300.0,20.45,20.53,20.44,20.53,54300.0
2010-05-03 11:30:00,20.53,20.59,20.53,20.55,62700.0,20.53,20.59,20.53,20.55,62700.0
2010-05-03 11:40:00,20.54,20.57,20.51,20.56,41700.0,20.54,20.57,20.51,20.56,41700.0
2010-05-03 11:50:00,20.56,20.56,20.52,20.53,33600.0,20.56,20.56,20.52,20.53,33600.0
2010-05-03 12:00:00,20.52,20.52,20.49,20.51,39900.0,20.52,20.52,20.49,20.51,39900.0
2010-05-03 12:10:00,20.51,20.53,20.5,20.53,20100.0,20.51,20.53,20.5,20.53,20100.0
2010-05-03 12:20:00,20.52,20.58,20.52,20.55,29100.0,20.52,20.58,20.52,20.55,29100.0
2010-05-03 12:30:00,20.56,20.6,20.56,20.57,48300.0,20.56,20.6,20.56,20.57,48300.0
2010-05-03 12:40:00,20.58,20.58,20.55,20.55,42600.0,20.58,20.58,20.55,20.55,42600.0
2010-05-03 12:50:00,20.54,20.57,20.54,20.55,37500.0,20.54,20.57,20.54,20.55,37500.0
2010-05-03 13:00:00,20.55,20.55,20.53,20.53,28500.0,20.55,20.55,20.53,20.53,28500.0
2010-05-03 13:10:00,20.54,20.56,20.53,20.53,30000.0,20.54,20.56,20.53,20.53,30000.0
2010-05-03 13:20:00,20.53,20.55,20.53,20.53,66600.0,20.53,20.55,20.53,20.53,66600.0
2010-05-03 13:30:00,20.53,20.55,20.51,20.51,40200.0,20.53,20.55,20.51,20.51,40200.0
2010-05-03 13:40:00,20.52,20.52,20.48,20.49,52800.0,20.52,20.52,20.48,20.49,52800.0
2010-05-03 13:50:00,20.5,20.51,20.49,20.49,30600.0,20.5,20.51,20.49,20.49,30600.0
2010-05-03 14:00:00,20.49,20.49,20.42,20.42,44100.0,20.49,20.49,20.42,20.42,44100.0
2010-05-03 14:10:00,20.43,20.45,20.41,20.44,20400.0,20.43,20.45,20.41,20.44,20400.0
2010-05-03 14:20:00,20.44,20.45,20.41,20.44,34800.0,20.44,20.45,20.41,20.44,34800.0
2010-05-03 14:30:00,20.44,20.45,20.42,20.43,18900.0,20.44,20.45,20.42,20.43,18900.0
2010-05-03 14:40:00,20.42,20.45,20.4,20.41,33000.0,20.42,20.45,20.4,20.41,33000.0
2010-05-03 14:50:00,20.42,20.47,20.41,20.45,27000.0,20.42,20.47,20.41,20.45,27000.0
2010-05-03 15:00:00,20.45,20.45,20.4,20.42,46800.0,20.45,20.45,20.4,20.42,46800.0
2010-05-03 15:10:00,20.42,20.43,20.41,20.43,58200.0,20.42,20.43,20.41,20.43,58200.0
2010-05-03 15:20:00,20.42,20.45,20.41,20.42,124800.0,20.42,20.45,20.41,20.42,124800.0
2010-05-03 15:30:00,20.42,20.46,20.42,20.42,178200.0,20.42,20.46,20.42,20.42,178200.0
2010-05-03 15:40:00,20.41,20.46,20.38,20.39,340800.0,20.41,20.46,20.38,20.39,340800.0
2010-05-03 15:50:00,20.39,20.42,20.35,20.39,658800.0,20.39,20.42,20.35,20.39,658800.0
2010-05-04 09:30:00,20.24,20.24,19.9,20.04,83400.0,20.24,20.24,19.9,20.04,83400.0
2010-05-04 09:40:00,20.04,20.15,19.99,20.12,36900.0,20.04,20.15,19.99,20.12,36900.0
2010-05-04 09:50:00,20.11,20.23,20.09,20.23,45900.0,20.11,20.23,20.09,20.23,45900.0
2010-05-04 10:00:00,20.23,20.27,20.13,20.26,95100.0,20.23,20.27,20.13,20.26,95100.0
2010-05-04 10:10:00,20.26,20.42,20.25,20.4,162300.0,20.26,20.42,20.25,20.4,162300.0
2010-05-04 10:20:00,20.4,20.5,20.36,20.45,176400.0,20.4,20.5,20.36,20.45,176400.0
2010-05-04 10:30:00,20.45,20.45,20.27,20.28,79200.0,20.45,20.45,20.27,20.28,79200.0
2010-05-04 10:40:00,20.29,20.35,20.29,20.31,42300.0,20.29,20.35,20.29,20.31,42300.0
2010-05-04 10:50:00,20.31,20.32,20.27,20.29,77400.0,20.31,20.32,20.27,20.29,77400.0
2010-05-04 11:00:00,20.28,20.29,20.15,20.26,64800.0,20.28,20.29,20.15,20.26,64800.0
2010-05-04 11:10:00,20.26,20.32,20.26,20.32,31200.0,20.26,20.32,20.26,20.32,31200.0
2010-05-04 11:20:00,20.32,20.34,20.3,20.32,49200.0,20.32,20.34,20.3,20.32,49200.0
2010-05-04 11:30:00,20.33,20.42,20.33,20.42,50700.0,20.33,20.42,20.33,20.42,50700.0
2010-05-04 11:40:00,20.42,20.42,20.36,20.39,29100.0,20.42,20.42,20.36,20.39,29100.0
2010-05-04 11:50:00,20.39,20.41,20.38,20.41,28800.0,20.39,20.41,20.38,20.41,28800.0
2010-05-04 12:00:00,20.41,20.42,20.34,20.35,33900.0,20.41,20.42,20.34,20.35,33900.0
2010-05-04 12:10:00,20.34,20.36,20.32,20.33,30000.0,20.34,20.36,20.32,20.33,30000.0
2010-05-04 12:20:00,20.33,20.35,20.28,20.34,64200.0,20.33,20.35,20.28,20.34,64200.0
2010-05-04 12:30:00,20.34,20.4,20.33,20.4,47100.0,20.34,20.4,20.33,20.4,47100.0
2010-05-04 12:40:00,20.41,20.42,20.37,20.42,26700.0,20.41,20.42,20.37,20.42,26700.0
2010-05-04 12:50:00,20.42,20.42,20.39,20.41,21900.0,20.42,20.42,20.39,20.41,21900.0
2010-05-04 13:00:00,20.41,20.44,20.4,20.41,32400.0,20.41,20.44,20.4,20.41,32400.0
2010-05-04 13:10:00,20.41,20.41,20.35,20.35,29400.0,20.41,20.41,20.35,20.35,29400.0
2010-05-04 13:20:00,20.35,20.38,20.35,20.36,11400.0,20.35,20.38,20.35,20.36,11400.0
2010-05-04 13:30:00,20.36,20.38,20.34,20.34,24600.0,20.36,20.38,20.34,20.34,24600.0
2010-05-04 13:40:00,20.34,20.41,20.34,20.41,15000.0,20.34,20.41,20.34,20.41,15000.0
2010-05-04 13:50:00,20.4,20.41,20.34,20.41,34500.0,20.4,20.41,20.34,20.41,34500.0
2010-05-04 14:00:00,20.41,20.42,20.37,20.4,21000.0,20.41,20.42,20.37,20.4,21000.0
2010-05-04 14:10:00,20.41,20.45,20.36,20.38,28800.0,20.41,20.45,20.36,20.38,28800.0
2010-05-04 14:20:00,20.38,20.44,20.37,20.41,35700.0,20.38,20.44,20.37,20.41,35700.0
2010-05-04 14:30:00,20.42,20.46,20.39,20.4,26700.0,20.42,20.46,20.39,20.4,26700.0
2010-05-04 14:40:00,20.4,20.44,20.39,20.4,31200.0,20.4,20.44,20.39,20.4,31200.0
2010-05-04 14:50:00,20.41,20.45,20.4,20.44,32100.0,20.41,20.45,20.4,20.44,32100.0
2010-05-04 15:00:00,20.44,20.45,20.39,20.4,81300.0,20.44,20.45,20.39,20.4,81300.0
2010-05-04 15:10:00,20.39,20.4,20.36,20.4,111900.0,20.39,20.4,20.36,20.4,111900.0
2010-05-04 15:20:00,20.4,20.41,20.34,20.38,104100.0,20.4,20.41,20.34,20.38,104100.0
2010-05-04 15:30:00,20.38,20.42,20.33,20.38,83700.0,20.38,20.42,20.33,20.38,83700.0
2010-05-04 15:40:00,20.37,20.41,20.3,20.39,114000.0,20.37,20.41,20.3,20.39,114000.0
2010-05-04 15:50:00,20.39,20.46,20.31,20.44,453000.0,20.39,20.46,20.31,20.44,453000.0
2010-05-05 09:30:00,20.2,20.42,20.2,20.41,57000.0,20.2,20.42,20.2,20.41,57000.0
2010-05-05 09:40:00,20.43,20.48,20.32,20.43,66900.0,20.43,20.48,20.32,20.43,66900.0
2010-05-05 09:50:00,20.43,20.5,20.41,20.47,204600.0,20.43,20.5,20.41,20.47,204600.0
2010-05-05 10:00:00,20.5,20.57,20.42,20.46,74700.0,20.5,20.57,20.42,20.46,74700.0
2010-05-05 10:10:00,20.45,20.58,20.43,20.56,49200.0,20.45,20.58,20.43,20.56,49200.0
2010-05-05 10:20:00,20.56,20.61,20.53,20.54,68100.0,20.56,20.61,20.53,20.54,68100.0
2010-05-05 10:30:00,20.54,20.6,20.53,20.55,47700.0,20.54,20.6,20.53,20.55,47700.0
2010-05-05 10:40:00,20.55,20.64,20.55,20.63,63000.0,20.55,20.64,20.55,20.63,63000.0
2010-05-05 10:50:00,20.64,20.64,20.54,20.56,35700.0,20.64,20.64,20.54,20.56,35700.0
2010-05-05 11:00:00,20.55,20.57,20.51,20.56,46200.0,20.55,20.57,20.51,20.56,46200.0
2010-05-05 11:10:00,20.58,20.66,20.57,20.61,40800.0,20.58,20.66,20.57,20.61,40800.0
2010-05-05 11:20:00,20.61,20.71,20.61,20.67,32700.0,20.61,20.71,20.61,20.67,32700.0
2010-05-05 11:30:00,20.67,20.68,20.65,20.65,33600.0,20.67,20.68,20.65,20.65,33600.0
2010-05-05 11:40:00,20.66,20.69,20.65,20.69,33000.0,20.66,20.69,20.65,20.69,33000.0
2010-05-05 11:50:00,20.69,20.71,20.64,20.64,35700.0,20.69,20.71,20.64,20.64,35700.0
2010-05-05 12:00:00,20.63,20.64,20.58,20.6,30600.0,20.63,20.64,20.58,20.6,30600.0
2010-05-05 12:10:00,20.59,20.6,20.55,20.6,21600.0,20.59,20.6,20.55,20.6,21600.0
2010-05-05 12:20:00,20.59,20.6,20.54,20.54,44100.0,20.59,20.6,20.54,20.54,44100.0
2010-05-05 12:30:00,20.54,20.57,20.53,20.54,21900.0,20.54,20.57,20.53,20.54,21900.0
2010-05-05 12:40:00,20.54,20.54,20.47,20.52,29400.0,20.54,20.54,20.47,20.52,29400.0
2010-05-05 12:50:00,20.52,20.54,20.49,20.5,39300.0,20.52,20.54,20.49,20.5,39300.0
2010-05-05 13:00:00,20.5,20.51,20.46,20.5,26700.0,20.5,20.51,20.46,20.5,26700.0
2010-05-05 13:10:00,20.49,20.5,20.4,20.44,39900.0,20.49,20.5,20.4,20.44,39900.0
2010-05-05 13:20:00,20.42,20.47,20.41,20.43,25800.0,20.42,20.47,20.41,20.43,25800.0
2010-05-05 13:30:00,20.44,20.45,20.42,20.45,27600.0,20.44,20.45,20.42,20.45,27600.0
2010-05-05 13:40:00,20.46,20.46,20.43,20.44,15900.0,20.46,20.46,20.43,20.44,15900.0
2010-05-05 13:50:00,20.43,20.49,20.43,20.47,22500.0,20.43,20.49,20.43,20.47,22500.0
2010-05-05 14:00:00,20.47,20.54,20.45,20.54,30300.0,20.47,20.54,20.45,20.54,30300.0
2010-05-05 14:10:00,20.52,20.53,20.45,20.49,41400.0,20.52,20.53,20.45,20.49,41400.0
2010-05-05 14:20:00,20.48,20.52,20.46,20.48,36300.0,20.48,20.52,20.46,20.48,36300.0
2010-05-05 14:30:00,20.47,20.48,20.41,20.41,42000.0,20.47,20.48,20.41,20.41,42000.0
2010-05-05 14:40:00,20.42,20.42,20.34,20.38,64800.0,20.42,20.42,20.34,20.38,64800.0
2010-05-05 14:50:00,20.37,20.38,20.3,20.34,80700.0,20.37,20.38,20.3,20.34,80700.0
2010-05-05 15:00:00,20.35,20.41,20.32,20.41,81900.0,20.35,20.41,20.32,20.41,81900.0
2010-05-05 15:10:00,20.41,20.43,20.38,20.41,57900.0,20.41,20.43,20.38,20.41,57900.0
2010-05-05 15:20:00,20.41,20.48,20.41,20.44,85800.0,20.41,20.48,20.41,20.44,85800.0
2010-05-05 15:30:00,20.44,20.44,20.36,20.39,120900.0,20.44,20.44,20.36,20.39,120900.0
2010-05-05 15:40:00,20.39,20.45,20.37,20.39,124200.0,20.39,20.45,20.37,20.39,124200.0
2010-05-05 15:50:00,20.38,20.45,20.35,20.39,416700.0,20.38,20.45,20.35,20.39,416700.0
2010-05-06 09:30:00,20.25,20.25,20.06,20.09,146100.0,20.25,20.25,20.06,20.09,146100.0
2010-05-06 09:40:00,20.09,20.21,20.04,20.17,172800.0,20.09,20.21,20.04,20.17,172800.0
2010-05-06 09:50:00,20.21,20.23,20.1,20.22,52200.0,20.21,20.23,20.1,20.22,52200.0
2010-05-06 10:00:00,20.22,20.3,20.19,20.19,47400.0,20.22,20.3,20.19,20.19,47400.0
2010-05-06 10:10:00,20.19,20.2,20.13,20.16,115500.0,20.19,20.2,20.13,20.16,115500.0
2010-05-06 10:20:00,20.15,20.16,20.04,20.04,42000.0,20.15,20.16,20.04,20.04,42000.0
2010-05-06 10:30:00,20.05,20.23,20.05,20.23,65700.0,20.05,20.23,20.05,20.23,65700.0
2010-05-06 10:40:00,20.24,20.25,20.13,20.16,41400.0,20.24,20.25,20.13,20.16,41400.0
2010-05-06 10:50:00,20.17,20.22,20.12,20.19,27600.0,20.17,20.22,20.12,20.19,27600.0
2010-05-06 11:00:00,20.17,20.18,20.11,20.16,24300.0,20.17,20.18,20.11,20.16,24300.0
2010-05-06 11:10:00,20.16,20.16,20.07,20.07,67500.0,20.16,20.16,20.07,20.07,67500.0
2010-05-06 11:20:00,20.07,20.17,20.07,20.14,94800.0,20.07,20.17,20.07,20.14,94800.0
2010-05-06 11:30:00,20.14,20.16,20.1,20.14,23400.0,20.14,20.16,20.1,20.14,23400.0
2010-05-06 11:40:00,20.13,20.13,20.07,20.09,14700.0,20.13,20.13,20.07,20.09,14700.0
2010-05-06 11:50:00,20.09,20.16,20.09,20.13,19200.0,20.09,20.16,20.09,20.13,19200.0
2010-05-06 12:00:00,20.15,20.16,20.14,20.15,19200.0,20.15,20.16,20.14,20.15,19200.0
2010-05-06 12:10:00,20.14,20.22,20.14,20.17,29700.0,20.14,20.22,20.14,20.17,29700.0
2010-05-06 12:20:00,20.17,20.2,20.15,20.16,32700.0,20.17,20.2,20.15,20.16,32700.0
2010-05-06 12:30:00,20.17,20.17,20.11,20.12,11700.0,20.17,20.17,20.11,20.12,11700.0
2010-05-06 12:40:00,20.14,20.14,20.07,20.09,33000.0,20.14,20.14,20.07,20.09,33000.0
2010-05-06 12:50:00,20.09,20.16,20.09,20.12,17100.0,20.09,20.16,20.09,20.12,17100.0
2010-05-06 13:00:00,20.11,20.13,20.08,20.12,42000.0,20.11,20.13,20.08,20.12,42000.0
2010-05-06 13:10:00,20.12,20.15,20.1,20.12,66900.0,20.12,20.15,20.1,20.12,66900.0
2010-05-06 13:20:00,20.13,20.13,20.07,20.09,28800.0,20.13,20.13,20.07,20.09,28800.0
2010-05-06 13:30:00,20.11,20.11,19.97,20.0,430500.0,20.11,20.11,19.97,20.0,430500.0
2010-05-06 13:40:00,20.0,20.0,19.93,19.97,404400.0,20.0,20.0,19.93,19.97,404400.0
2010-05-06 13:50:00,19.97,19.99,19.93,19.96,125700.0,19.97,19.99,19.93,19.96,125700.0
2010-05-06 14:00:00,19.95,19.97,19.87,19.88,130500.0,19.95,19.97,19.87,19.88,130500.0
2010-05-06 14:10:00,19.89,19.91,19.72,19.79,248700.0,19.89,19.91,19.72,19.79,248700.0
2010-05-06 14:20:00,19.8,19.84,19.73,19.83,303600.0,19.8,19.84,19.73,19.83,303600.0
2010-05-06 14:30:00,19.83,19.84,19.67,19.68,224100.0,19.83,19.84,19.67,19.68,224100.0
2010-05-06 14:40:00,19.69,19.69,19.35,19.64,247500.0,19.69,19.69,19.35,19.64,247500.0
2010-05-06 14:50:00,19.65,20.2,19.49,20.2,192300.0,19.65,20.2,19.49,20.2,192300.0
2010-05-06 15:00:00,20.12,20.13,19.75,20.03,144300.0,20.12,20.13,19.75,20.03,144300.0
2010-05-06 15:10:00,20.02,20.07,19.8,19.91,299700.0,20.02,20.07,19.8,19.91,299700.0
2010-05-06 15:20:00,19.93,19.93,19.73,19.86,345600.0,19.93,19.93,19.73,19.86,345600.0
2010-05-06 15:30:00,19.88,19.94,19.85,19.9,222300.0,19.88,19.94,19.85,19.9,222300.0
2010-05-06 15:40:00,19.91,20.04,19.81,20.04,205200.0,19.91,20.04,19.81,20.04,205200.0
2010-05-06 15:50:00,20.04,20.06,19.68,19.97,953700.0,20.04,20.06,19.68,19.97,953700.0
2010-05-07 09:30:00,19.91,19.93,19.53,19.87,128400.0,19.91,19.93,19.53,19.87,128400.0
2010-05-07 09:40:00,19.86,20.03,19.85,19.97,71100.0,19.86,20.03,19.85,19.97,71100.0
2010-05-07 09:50:00,19.97,19.99,19.72,19.73,66900.0,19.97,19.99,19.72,19.73,66900.0
2010-05-07 10:00:00,19.72,19.78,19.57,19.72,84900.0,19.72,19.78,19.57,19.72,84900.0
2010-05-07 10:10:00,19.72,19.75,19.56,19.61,95100.0,19.72,19.75,19.56,19.61,95100.0
2010-05-07 10:20:00,19.59,19.6,19.2,19.27,158400.0,19.59,19.6,19.2,19.27,158400.0
2010-05-07 10:30:00,19.33,19.64,19.33,19.62,202500.0,19.33,19.64,19.33,19.62,202500.0
2010-05-07 10:40:00,19.63,19.66,19.48,19.61,146100.0,19.63,19.66,19.48,19.61,146100.0
2010-05-07 10:50:00,19.59,19.79,19.59,19.68,140700.0,19.59,19.79,19.59,19.68,140700.0
2010-05-07 11:00:00,19.67,19.76,19.6,19.74,65700.0,19.67,19.76,19.6,19.74,65700.0
2010-05-07 11:10:00,19.74,19.96,19.74,19.85,105300.0,19.74,19.96,19.74,19.85,105300.0
2010-05-07 11:20:00,19.87,19.89,19.69,19.72,53100.0,19.87,19.89,19.69,19.72,53100.0
2010-05-07 11:30:00,19.72,19.75,19.61,19.67,96600.0,19.72,19.75,19.61,19.67,96600.0
2010-05-07 11:40:00,19.67,19.87,19.66,19.84,70800.0,19.67,19.87,19.66,19.84,70800.0
2010-05-07 11:50:00,19.83,19.84,19.74,19.8,36600.0,19.83,19.84,19.74,19.8,36600.0
2010-05-07 12:00:00,19.8,19.81,19.71,19.8,47700.0,19.8,19.81,19.71,19.8,47700.0
2010-05-07 12:10:00,19.81,19.86,19.74,19.83,40500.0,19.81,19.86,19.74,19.83,40500.0
2010-05-07 12:20:00,19.83,19.86,19.7,19.72,45000.0,19.83,19.86,19.7,19.72,45000.0
2010-05-07 12:30:00,19.71,19.72,19.65,19.65,39300.0,19.71,19.72,19.65,19.65,39300.0
2010-05-07 12:40:00,19.65,19.69,19.64,19.68,39900.0,19.65,19.69,19.64,19.68,39900.0
2010-05-07 12:50:00,19.72,19.75,19.6,19.6,48600.0,19.72,19.75,19.6,19.6,48600.0
2010-05-07 13:00:00,19.61,19.67,19.58,19.58,46500.0,19.61,19.67,19.58,19.58,46500.0
2010-05-07 13:10:00,19.58,19.63,19.53,19.55,61500.0,19.58,19.63,19.53,19.55,61500.0
2010-05-07 13:20:00,19.55,19.62,19.53,19.55,46500.0,19.55,19.62,19.53,19.55,46500.0
2010-05-07 13:30:00,19.55,19.68,19.55,19.67,72300.0,19.55,19.68,19.55,19.67,72300.0
2010-05-07 13:40:00,19.68,19.76,19.68,19.73,25200.0,19.68,19.76,19.68,19.73,25200.0
2010-05-07 13:50:00,19.72,19.76,19.69,19.73,78900.0,19.72,19.76,19.69,19.73,78900.0
2010-05-07 14:00:00,19.72,19.76,19.7,19.7,73800.0,19.72,19.76,19.7,19.7,73800.0
2010-05-07 14:10:00,19.69,19.76,19.64,19.75,61800.0,19.69,19.76,19.64,19.75,61800.0
2010-05-07 14:20:00,19.74,19.74,19.61,19.61,52500.0,19.74,19.74,19.61,19.61,52500.0
2010-05-07 14:30:00,19.61,19.69,19.58,19.68,63900.0,19.61,19.69,19.58,19.68,63900.0
2010-05-07 14:40:00,19.67,19.74,19.64,19.64,53100.0,19.67,19.74,19.64,19.64,53100.0
2010-05-07 14:50:00,19.63,19.67,19.58,19.64,83400.0,19.63,19.67,19.58,19.64,83400.0
2010-05-07 15:00:00,19.64,19.64,19.54,19.54,117000.0,19.64,19.64,19.54,19.54,117000.0
2010-05-07 15:10:00,19.55,19.65,19.52,19.65,217500.0,19.55,19.65,19.52,19.65,217500.0
2010-05-07 15:20:00,19.63,19.7,19.61,19.65,162300.0,19.63,19.7,19.61,19.65,162300.0
2010-05-07 15:30:00,19.65,19.65,19.51,19.57,202200.0,19.65,19.65,19.51,19.57,202200.0
2010-05-07 15:40:00,19.56,19.68,19.56,19.61,301800.0,19.56,19.68,19.56,19.61,301800.0
2010-05-07 15:50:00,19.6,19.74,19.43,19.59,711000.0,19.6,19.74,19.43,19.59,711000.0
2010-05-10 09:30:00,20.32,20.36,19.92,20.04,112200.0,20.32,20.36,19.92,20.04,112200.0
2010-05-10 09:40:00,20.06,20.16,20.02,20.13,204900.0,20.06,20.16,20.02,20.13,204900.0
2010-05-10 09:50:00,20.13,20.15,20.08,20.09,131100.0,20.13,20.15,20.08,20.09,131100.0
2010-05-10 10:00:00,20.08,20.13,20.07,20.08,110700.0,20.08,20.13,20.07,20.08,110700.0
2010-05-10 10:10:00,20.07,20.24,20.07,20.14,139200.0,20.07,20.24,20.07,20.14,139200.0
2010-05-10 10:20:00,20.15,20.15,20.06,20.07,134100.0,20.15,20.15,20.06,20.07,134100.0
2010-05-10 10:30:00,20.07,20.11,20.02,20.07,97500.0,20.07,20.11,20.02,20.07,97500.0
2010-05-10 10:40:00,20.08,20.12,20.04,20.07,140400.0,20.08,20.12,20.04,20.07,140400.0
2010-05-10 10:50:00,20.07,20.07,19.95,19.97,108300.0,20.07,20.07,19.95,19.97,108300.0
2010-05-10 11:00:00,19.97,20.1,19.97,20.04,66300.0,19.97,20.1,19.97,20.04,66300.0
2010-05-10 11:10:00,20.04,20.1,20.03,20.05,37200.0,20.04,20.1,20.03,20.05,37200.0
2010-05-10 11:20:00,20.06,20.11,20.06,20.1,42600.0,20.06,20.11,20.06,20.1,42600.0
2010-05-10 11:30:00,20.11,20.11,20.04,20.07,62100.0,20.11,20.11,20.04,20.07,62100.0
2010-05-10 11:40:00,20.07,20.08,20.04,20.07,35400.0,20.07,20.08,20.04,20.07,35400.0
2010-05-10 11:50:00,20.07,20.17,20.07,20.16,38400.0,20.07,20.17,20.07,20.16,38400.0
2010-05-10 12:00:00,20.16,20.17,20.09,20.1,24000.0,20.16,20.17,20.09,20.1,24000.0
2010-05-10 12:10:00,20.1,20.1,20.07,20.09,24900.0,20.1,20.1,20.07,20.09,24900.0
2010-05-10 12:20:00,20.09,20.11,20.08,20.08,11700.0,20.09,20.11,20.08,20.08,11700.0
2010-05-10 12:30:00,20.09,20.11,20.06,20.09,30900.0,20.09,20.11,20.06,20.09,30900.0
2010-05-10 12:40:00,20.09,20.1,20.03,20.03,47100.0,20.09,20.1,20.03,20.03,47100.0
2010-05-10 12:50:00,20.03,20.08,20.02,20.02,70500.0,20.03,20.08,20.02,20.02,70500.0
2010-05-10 13:00:00,20.02,20.02,19.89,19.91,42600.0,20.02,20.02,19.89,19.91,42600.0
2010-05-10 13:10:00,19.91,19.95,19.88,19.9,44400.0,19.91,19.95,19.88,19.9,44400.0
2010-05-10 13:20:00,19.9,19.96,19.89,19.91,47100.0,19.9,19.96,19.89,19.91,47100.0
2010-05-10 13:30:00,19.93,19.93,19.91,19.92,24300.0,19.93,19.93,19.91,19.92,24300.0
2010-05-10 13:40:00,19.92,19.95,19.87,19.94,62700.0,19.92,19.95,19.87,19.94,62700.0
2010-05-10 13:50:00,19.95,19.98,19.94,19.94,45300.0,19.95,19.98,19.94,19.94,45300.0
2010-05-10 14:00:00,19.94,20.03,19.92,20.02,76200.0,19.94,20.03,19.92,20.02,76200.0
2010-05-10 14:10:00,20.03,20.05,20.01,20.01,26400.0,20.03,20.05,20.01,20.01,26400.0
2010-05-10 14:20:00,20.02,20.08,20.02,20.04,45300.0,20.02,20.08,20.02,20.04,45300.0
2010-05-10 14:30:00,20.05,20.11,20.04,20.05,70800.0,20.05,20.11,20.04,20.05,70800.0
2010-05-10 14:40:00,20.04,20.1,20.03,20.08,66300.0,20.04,20.1,20.03,20.08,66300.0
2010-05-10 14:50:00,20.07,20.13,20.07,20.12,68100.0,20.07,20.13,20.07,20.12,68100.0
2010-05-10 15:00:00,20.12,20.13,20.01,20.03,78900.0,20.12,20.13,20.01,20.03,78900.0
2010-05-10 15:10:00,20.03,20.08,20.0,20.04,128100.0,20.03,20.08,20.0,20.04,128100.0
2010-05-10 15:20:00,20.05,20.07,20.04,20.04,121200.0,20.05,20.07,20.04,20.04,121200.0
2010-05-10 15:30:00,20.04,20.06,20.02,20.05,147900.0,20.04,20.06,20.02,20.05,147900.0
2010-05-10 15:40:00,20.04,20.06,20.02,20.04,145800.0,20.04,20.06,20.02,20.04,145800.0
2010-05-10 15:50:00,20.05,20.13,20.04,20.12,239100.0,20.05,20.13,20.04,20.12,239100.0
2010-05-11 09:30:00,19.86,20.12,19.86,20.11,69600.0,19.86,20.12,19.86,20.11,69600.0
2010-05-11 09:40:00,20.12,20.28,20.11,20.26,32100.0,20.12,20.28,20.11,20.26,32100.0
2010-05-11 09:50:00,20.27,20.32,20.19,20.22,88200.0,20.27,20.32,20.19,20.22,88200.0
2010-05-11 10:00:00,20.22,20.26,20.13,20.19,60300.0,20.22,20.26,20.13,20.19,60300.0
2010-05-11 10:10:00,20.19,20.24,20.18,20.19,36000.0,20.19,20.24,20.18,20.19,36000.0
2010-05-11 10:20:00,20.2,20.22,20.17,20.17,28800.0,20.2,20.22,20.17,20.17,28800.0
2010-05-11 10:30:00,20.15,20.21,20.15,20.21,41100.0,20.15,20.21,20.15,20.21,41100.0
2010-05-11 10:40:00,20.21,20.29,20.19,20.29,75300.0,20.21,20.29,20.19,20.29,75300.0
2010-05-11 10:50:00,20.29,20.29,20.19,20.24,166500.0,20.29,20.29,20.19,20.24,166500.0
2010-05-11 11:00:00,20.23,20.3,20.23,20.29,13200.0,20.23,20.3,20.23,20.29,13200.0
2010-05-11 11:10:00,20.3,20.3,20.22,20.25,24000.0,20.3,20.3,20.22,20.25,24000.0
2010-05-11 11:20:00,20.25,20.25,20.2,20.23,19500.0,20.25,20.25,20.2,20.23,19500.0
2010-05-11 11:30:00,20.2,20.3,20.18,20.3,48300.0,20.2,20.3,20.18,20.3,48300.0
2010-05-11 11:40:00,20.3,20.33,20.26,20.26,27600.0,20.3,20.33,20.26,20.26,27600.0
2010-05-11 11:50:00,20.26,20.32,20.26,20.3,22500.0,20.26,20.32,20.26,20.3,22500.0
2010-05-11 12:00:00,20.3,20.36,20.29,20.34,60000.0,20.3,20.36,20.29,20.34,60000.0
2010-05-11 12:10:00,20.34,20.35,20.32,20.33,22500.0,20.34,20.35,20.32,20.33,22500.0
2010-05-11 12:20:00,20.33,20.33,20.28,20.31,15000.0,20.33,20.33,20.28,20.31,15000.0
2010-05-11 12:30:00,20.31,20.35,20.31,20.35,17700.0,20.31,20.35,20.31,20.35,17700.0
2010-05-11 12:40:00,20.34,20.35,20.31,20.34,51900.0,20.34,20.35,20.31,20.34,51900.0
2010-05-11 12:50:00,20.34,20.34,20.3,20.31,21000.0,20.34,20.34,20.3,20.31,21000.0
2010-05-11 13:00:00,20.31,20.31,20.26,20.28,50700.0,20.31,20.31,20.26,20.28,50700.0
2010-05-11 13:10:00,20.28,20.31,20.25,20.26,27300.0,20.28,20.31,20.25,20.26,27300.0
2010-05-11 13:20:00,20.24,20.26,20.23,20.24,34200.0,20.24,20.26,20.23,20.24,34200.0
2010-05-11 13:30:00,20.24,20.31,20.24,20.26,23400.0,20.24,20.31,20.24,20.26,23400.0
2010-05-11 13:40:00,20.25,20.36,20.25,20.33,48000.0,20.25,20.36,20.25,20.33,48000.0
2010-05-11 13:50:00,20.31,20.32,20.26,20.26,33300.0,20.31,20.32,20.26,20.26,33300.0
2010-05-11 14:00:00,20.26,20.28,20.25,20.25,102000.0,20.26,20.28,20.25,20.25,102000.0
2010-05-11 14:10:00,20.23,20.26,20.19,20.21,52500.0,20.23,20.26,20.19,20.21,52500.0
2010-05-11 14:20:00,20.2,20.28,20.2,20.25,37800.0,20.2,20.28,20.2,20.25,37800.0
2010-05-11 14:30:00,20.25,20.25,20.19,20.24,48600.0,20.25,20.25,20.19,20.24,48600.0
2010-05-11 14:40:00,20.23,20.28,20.2,20.25,46800.0,20.23,20.28,20.2,20.25,46800.0
2010-05-11 14:50:00,20.25,20.3,20.25,20.26,42600.0,20.25,20.3,20.25,20.26,42600.0
2010-05-11 15:00:00,20.27,20.28,20.2,20.23,62400.0,20.27,20.28,20.2,20.23,62400.0
2010-05-11 15:10:00,20.22,20.26,20.2,20.21,75900.0,20.22,20.26,20.2,20.21,75900.0
2010-05-11 15:20:00,20.21,20.29,20.19,20.29,89100.0,20.21,20.29,20.19,20.29,89100.0
2010-05-11 15:30:00,20.29,20.33,20.23,20.31,140700.0,20.29,20.33,20.23,20.31,140700.0
2010-05-11 15:40:00,20.31,20.36,20.29,20.3,261000.0,20.31,20.36,20.29,20.3,261000.0
2010-05-11 15:50:00,20.3,20.31,20.27,20.27,369000.0,20.3,20.31,20.27,20.27,369000.0
2010-05-12 09:30:00,20.24,20.52,20.21,20.48,159300.0,20.24,20.52,20.21,20.48,159300.0
2010-05-12 09:40:00,20.47,20.48,20.35,20.39,115500.0,20.47,20.48,20.35,20.39,115500.0
2010-05-12 09:50:00,20.38,20.39,20.26,20.31,77400.0,20.38,20.39,20.26,20.31,77400.0
2010-05-12 10:00:00,20.31,20.33,20.25,20.3,54300.0,20.31,20.33,20.25,20.3,54300.0
2010-05-12 10:10:00,20.29,20.33,20.28,20.31,37500.0,20.29,20.33,20.28,20.31,37500.0
2010-05-12 10:20:00,20.32,20.32,20.28,20.3,26100.0,20.32,20.32,20.28,20.3,26100.0
2010-05-12 10:30:00,20.3,20.3,20.25,20.25,39300.0,20.3,20.3,20.25,20.25,39300.0
2010-05-12 10:40:00,20.25,20.25,20.21,20.21,47700.0,20.25,20.25,20.21,20.21,47700.0
2010-05-12 10:50:00,20.21,20.23,20.19,20.22,45600.0,20.21,20.23,20.19,20.22,45600.0
2010-05-12 11:00:00,20.2,20.28,20.19,20.27,35400.0,20.2,20.28,20.19,20.27,35400.0
2010-05-12 11:10:00,20.28,20.29,20.26,20.29,50700.0,20.28,20.29,20.26,20.29,50700.0
2010-05-12 11:20:00,20.29,20.29,20.26,20.26,25500.0,20.29,20.29,20.26,20.26,25500.0
2010-05-12 11:30:00,20.26,20.29,20.21,20.22,60900.0,20.26,20.29,20.21,20.22,60900.0
2010-05-12 11:40:00,20.24,20.27,20.21,20.22,110700.0,20.24,20.27,20.21,20.22,110700.0
2010-05-12 11:50:00,20.22,20.3,20.21,20.3,22500.0,20.22,20.3,20.21,20.3,22500.0
2010-05-12 12:00:00,20.29,20.34,20.28,20.34,25200.0,20.29,20.34,20.28,20.34,25200.0
2010-05-12 12:10:00,20.34,20.37,20.34,20.35,20700.0,20.34,20.37,20.34,20.35,20700.0
2010-05-12 12:20:00,20.35,20.35,20.31,20.32,25500.0,20.35,20.35,20.31,20.32,25500.0
2010-05-12 12:30:00,20.32,20.34,20.31,20.33,24900.0,20.32,20.34,20.31,20.33,24900.0
2010-05-12 12:40:00,20.35,20.35,20.33,20.34,22200.0,20.35,20.35,20.33,20.34,22200.0
2010-05-12 12:50:00,20.34,20.35,20.33,20.34,64800.0,20.34,20.35,20.33,20.34,64800.0
2010-05-12 13:00:00,20.33,20.38,20.33,20.36,37200.0,20.33,20.38,20.33,20.36,37200.0
2010-05-12 13:10:00,20.36,20.39,20.35,20.35,24600.0,20.36,20.39,20.35,20.35,24600.0
2010-05-12 13:20:00,20.35,20.39,20.33,20.39,63300.0,20.35,20.39,20.33,20.39,63300.0
2010-05-12 13:30:00,20.39,20.42,20.39,20.42,94800.0,20.39,20.42,20.39,20.42,94800.0
2010-05-12 13:40:00,20.42,20.42,20.37,20.4,44700.0,20.42,20.42,20.37,20.4,44700.0
2010-05-12 13:50:00,20.4,20.41,20.35,20.38,49200.0,20.4,20.41,20.35,20.38,49200.0
2010-05-12 14:00:00,20.38,20.41,20.37,20.39,37500.0,20.38,20.41,20.37,20.39,37500.0
2010-05-12 14:10:00,20.39,20.44,20.38,20.43,40800.0,20.39,20.44,20.38,20.43,40800.0
2010-05-12 14:20:00,20.43,20.44,20.43,20.44,50700.0,20.43,20.44,20.43,20.44,50700.0
2010-05-12 14:30:00,20.44,20.5,20.44,20.45,80700.0,20.44,20.5,20.44,20.45,80700.0
2010-05-12 14:40:00,20.46,20.49,20.45,20.46,63900.0,20.46,20.49,20.45,20.46,63900.0
2010-05-12 14:50:00,20.46,20.46,20.43,20.45,42600.0,20.46,20.46,20.43,20.45,42600.0
2010-05-12 15:00:00,20.44,20.45,20.41,20.41,78000.0,20.44,20.45,20.41,20.41,78000.0
2010-05-12 15:10:00,20.41,20.42,20.37,20.39,135000.0,20.41,20.42,20.37,20.39,135000.0
2010-05-12 15:20:00,20.39,20.42,20.37,20.41,133500.0,20.39,20.42,20.37,20.41,133500.0
2010-05-12 15:30:00,20.42,20.45,20.41,20.45,188700.0,20.42,20.45,20.41,20.45,188700.0
2010-05-12 15:40:00,20.45,20.53,20.44,20.53,188100.0,20.45,20.53,20.44,20.53,188100.0
2010-05-12 15:50:00,20.53,20.53,20.44,20.47,429000.0,20.53,20.53,20.44,20.47,429000.0
2010-05-13 09:30:00,20.07,20.38,20.07,20.27,392400.0,20.07,20.38,20.07,20.27,392400.0
2010-05-13 09:40:00,20.27,20.36,20.26,20.32,192300.0,20.27,20.36,20.26,20.32,192300.0
2010-05-13 09:50:00,20.33,20.34,20.29,20.31,83100.0,20.33,20.34,20.29,20.31,83100.0
2010-05-13 10:00:00,20.3,20.37,20.27,20.32,75600.0,20.3,20.37,20.27,20.32,75600.0
2010-05-13 10:10:00,20.32,20.32,20.27,20.32,58500.0,20.32,20.32,20.27,20.32,58500.0
2010-05-13 10:20:00,20.32,20.33,20.27,20.27,58200.0,20.32,20.33,20.27,20.27,58200.0
2010-05-13 10:30:00,20.27,20.27,20.19,20.26,306900.0,20.27,20.27,20.19,20.26,306900.0
2010-05-13 10:40:00,20.26,20.26,20.23,20.24,48300.0,20.26,20.26,20.23,20.24,48300.0
2010-05-13 10:50:00,20.24,20.25,20.2,20.22,334800.0,20.24,20.25,20.2,20.22,334800.0
2010-05-13 11:00:00,20.21,20.23,20.15,20.19,91800.0,20.21,20.23,20.15,20.19,91800.0
2010-05-13 11:10:00,20.19,20.25,20.19,20.24,82200.0,20.19,20.25,20.19,20.24,82200.0
2010-05-13 11:20:00,20.24,20.3,20.24,20.28,33600.0,20.24,20.3,20.24,20.28,33600.0
2010-05-13 11:30:00,20.28,20.29,20.21,20.22,72900.0,20.28,20.29,20.21,20.22,72900.0
2010-05-13 11:40:00,20.23,20.23,20.2,20.21,44400.0,20.23,20.23,20.2,20.21,44400.0
2010-05-13 11:50:00,20.21,20.22,20.2,20.21,74100.0,20.21,20.22,20.2,20.21,74100.0
2010-05-13 12:00:00,20.21,20.22,20.19,20.19,71400.0,20.21,20.22,20.19,20.19,71400.0
2010-05-13 12:10:00,20.19,20.21,20.18,20.19,205500.0,20.19,20.21,20.18,20.19,205500.0
2010-05-13 12:20:00,20.2,20.2,20.14,20.15,57300.0,20.2,20.2,20.14,20.15,57300.0
2010-05-13 12:30:00,20.16,20.21,20.16,20.19,40800.0,20.16,20.21,20.16,20.19,40800.0
2010-05-13 12:40:00,20.19,20.22,20.18,20.19,72900.0,20.19,20.22,20.18,20.19,72900.0
2010-05-13 12:50:00,20.19,20.21,20.17,20.17,208200.0,20.19,20.21,20.17,20.17,208200.0
2010-05-13 13:00:00,20.18,20.18,20.13,20.14,52500.0,20.18,20.18,20.13,20.14,52500.0
2010-05-13 13:10:00,20.14,20.15,20.13,20.13,117600.0,20.14,20.15,20.13,20.13,117600.0
2010-05-13 13:20:00,20.12,20.14,20.09,20.14,60600.0,20.12,20.14,20.09,20.14,60600.0
2010-05-13 13:30:00,20.14,20.19,20.13,20.15,191400.0,20.14,20.19,20.13,20.15,191400.0
2010-05-13 13:40:00,20.14,20.15,20.08,20.09,213900.0,20.14,20.15,20.08,20.09,213900.0
2010-05-13 13:50:00,20.08,20.12,20.07,20.08,69600.0,20.08,20.12,20.07,20.08,69600.0
2010-05-13 14:00:00,20.08,20.13,20.08,20.12,76800.0,20.08,20.13,20.08,20.12,76800.0
2010-05-13 14:10:00,20.12,20.14,20.09,20.12,50700.0,20.12,20.14,20.09,20.12,50700.0
2010-05-13 14:20:00,20.12,20.15,20.09,20.14,99600.0,20.12,20.15,20.09,20.14,99600.0
2010-05-13 14:30:00,20.14,20.16,20.12,20.15,85200.0,20.14,20.16,20.12,20.15,85200.0
2010-05-13 14:40:00,20.15,20.17,20.08,20.09,66000.0,20.15,20.17,20.08,20.09,66000.0
2010-05-13 14:50:00,20.09,20.09,20.02,20.06,122400.0,20.09,20.09,20.02,20.06,122400.0
2010-05-13 15:00:00,20.05,20.12,20.05,20.08,80700.0,20.05,20.12,20.05,20.08,80700.0
2010-05-13 15:10:00,20.07,20.08,20.01,20.02,183900.0,20.07,20.08,20.01,20.02,183900.0
2010-05-13 15:20:00,20.01,20.05,19.99,20.0,208800.0,20.01,20.05,19.99,20.0,208800.0
2010-05-13 15:30:00,20.01,20.03,19.98,20.01,305400.0,20.01,20.03,19.98,20.01,305400.0
2010-05-13 15:40:00,20.0,20.04,19.92,20.02,285900.0,20.0,20.04,19.92,20.02,285900.0
2010-05-13 15:50:00,20.02,20.04,19.98,20.01,307800.0,20.02,20.04,19.98,20.01,307800.0
2010-05-14 09:30:00,19.91,20.08,19.84,19.85,94500.0,19.91,20.08,19.84,19.85,94500.0
2010-05-14 09:40:00,19.84,19.86,19.73,19.82,83100.0,19.84,19.86,19.73,19.82,83100.0
2010-05-14 09:50:00,19.81,19.92,19.77,19.83,89700.0,19.81,19.92,19.77,19.83,89700.0
2010-05-14 10:00:00,19.82,19.93,19.79,19.89,76800.0,19.82,19.93,19.79,19.89,76800.0
2010-05-14 10:10:00,19.89,20.0,19.83,19.95,199200.0,19.89,20.0,19.83,19.95,199200.0
2010-05-14 10:20:00,19.94,20.0,19.94,19.96,307800.0,19.94,20.0,19.94,19.96,307800.0
2010-05-14 10:30:00,19.95,19.98,19.91,19.91,47400.0,19.95,19.98,19.91,19.91,47400.0
2010-05-14 10:40:00,19.91,19.92,19.86,19.89,303300.0,19.91,19.92,19.86,19.89,303300.0
2010-05-14 10:50:00,19.89,19.95,19.87,19.89,91500.0,19.89,19.95,19.87,19.89,91500.0
2010-05-14 11:00:00,19.89,19.9,19.81,19.81,81900.0,19.89,19.9,19.81,19.81,81900.0
2010-05-14 11:10:00,19.82,19.92,19.78,19.86,65400.0,19.82,19.92,19.78,19.86,65400.0
2010-05-14 11:20:00,19.87,19.9,19.78,19.78,57900.0,19.87,19.9,19.78,19.78,57900.0
2010-05-14 11:30:00,19.77,19.87,19.77,19.85,36000.0,19.77,19.87,19.77,19.85,36000.0
2010-05-14 11:40:00,19.85,19.91,19.84,19.88,39900.0,19.85,19.91,19.84,19.88,39900.0
2010-05-14 11:50:00,19.88,19.89,19.83,19.86,32100.0,19.88,19.89,19.83,19.86,32100.0
2010-05-14 12:00:00,19.85,19.86,19.78,19.8,27600.0,19.85,19.86,19.78,19.8,27600.0
2010-05-14 12:10:00,19.81,19.92,19.81,19.92,91800.0,19.81,19.92,19.81,19.92,91800.0
2010-05-14 12:20:00,19.93,20.0,19.92,19.94,116400.0,19.93,20.0,19.92,19.94,116400.0
2010-05-14 12:30:00,19.95,19.96,19.91,19.95,38400.0,19.95,19.96,19.91,19.95,38400.0
2010-05-14 12:40:00,19.95,19.99,19.95,19.95,18600.0,19.95,19.99,19.95,19.95,18600.0
2010-05-14 12:50:00,19.97,20.1,19.96,20.09,117900.0,19.97,20.1,19.96,20.09,117900.0
2010-05-14 13:00:00,20.09,20.21,20.07,20.19,222000.0,20.09,20.21,20.07,20.19,222000.0
2010-05-14 13:10:00,20.19,20.2,20.1,20.1,69900.0,20.19,20.2,20.1,20.1,69900.0
2010-05-14 13:20:00,20.1,20.12,20.08,20.08,48600.0,20.1,20.12,20.08,20.08,48600.0
2010-05-14 13:30:00,20.08,20.1,20.03,20.03,42000.0,20.08,20.1,20.03,20.03,42000.0
2010-05-14 13:40:00,20.03,20.04,20.0,20.0,35100.0,20.03,20.04,20.0,20.0,35100.0
2010-05-14 13:50:00,20.0,20.03,19.99,19.99,65400.0,20.0,20.03,19.99,19.99,65400.0
2010-05-14 14:00:00,20.0,20.0,19.92,19.92,38100.0,20.0,20.0,19.92,19.92,38100.0
2010-05-14 14:10:00,19.92,19.93,19.86,19.86,47100.0,19.92,19.93,19.86,19.86,47100.0
2010-05-14 14:20:00,19.88,19.93,19.86,19.9,33000.0,19.88,19.93,19.86,19.9,33000.0
2010-05-14 14:30:00,19.91,19.95,19.91,19.95,36900.0,19.91,19.95,19.91,19.95,36900.0
2010-05-14 14:40:00,19.95,19.96,19.9,19.93,43200.0,19.95,19.96,19.9,19.93,43200.0
2010-05-14 14:50:00,19.93,19.95,19.9,19.94,52500.0,19.93,19.95,19.9,19.94,52500.0
2010-05-14 15:00:00,19.93,19.95,19.91,19.94,45600.0,19.93,19.95,19.91,19.94,45600.0
2010-05-14 15:10:00,19.94,19.97,19.9,19.91,193800.0,19.94,19.97,19.9,19.91,193800.0
2010-05-14 15:20:00,19.92,19.96,19.89,19.95,86400.0,19.92,19.96,19.89,19.95,86400.0
2010-05-14 15:30:00,19.96,19.97,19.87,19.88,278400.0,19.96,19.97,19.87,19.88,278400.0
2010-05-14 15:40:00,19.89,19.97,19.89,19.91,306300.0,19.89,19.97,19.89,19.91,306300.0
2010-05-14 15:50:00,19.91,20.08,19.81,19.97,1002000.0,19.91,20.08,19.81,19.97,1002000.0
2010-05-17 09:30:00,20.03,20.17,19.92,19.93,99300.0,20.03,20.17,19.92,19.93,99300.0
2010-05-17 09:40:00,19.92,19.97,19.77,19.77,127800.0,19.92,19.97,19.77,19.77,127800.0
2010-05-17 09:50:00,19.77,19.81,19.7,19.8,242400.0,19.77,19.81,19.7,19.8,242400.0
2010-05-17 10:00:00,19.81,19.85,19.79,19.83,169200.0,19.81,19.85,19.79,19.83,169200.0
2010-05-17 10:10:00,19.83,19.88,19.82,19.84,284700.0,19.83,19.88,19.82,19.84,284700.0
2010-05-17 10:20:00,19.84,19.85,19.79,19.84,149100.0,19.84,19.85,19.79,19.84,149100.0
2010-05-17 10:30:00,19.84,19.95,19.84,19.95,235800.0,19.84,19.95,19.84,19.95,235800.0
2010-05-17 10:40:00,19.95,19.95,19.81,19.88,229800.0,19.95,19.95,19.81,19.88,229800.0
2010-05-17 10:50:00,19.88,19.89,19.83,19.88,75900.0,19.88,19.89,19.83,19.88,75900.0
2010-05-17 11:00:00,19.88,19.89,19.81,19.83,105300.0,19.88,19.89,19.81,19.83,105300.0
2010-05-17 11:10:00,19.83,19.84,19.75,19.75,84900.0,19.83,19.84,19.75,19.75,84900.0
2010-05-17 11:20:00,19.76,19.82,19.75,19.78,60300.0,19.76,19.82,19.75,19.78,60300.0
2010-05-17 11:30:00,19.78,19.83,19.78,19.83,60900.0,19.78,19.83,19.78,19.83,60900.0
2010-05-17 11:40:00,19.83,19.84,19.82,19.84,87900.0,19.83,19.84,19.82,19.84,87900.0
2010-05-17 11:50:00,19.83,19.84,19.8,19.82,87300.0,19.83,19.84,19.8,19.82,87300.0
2010-05-17 12:00:00,19.82,19.82,19.63,19.69,270900.0,19.82,19.82,19.63,19.69,270900.0
2010-05-17 12:10:00,19.69,19.75,19.68,19.75,73500.0,19.69,19.75,19.68,19.75,73500.0
2010-05-17 12:20:00,19.76,19.78,19.72,19.75,67800.0,19.76,19.78,19.72,19.75,67800.0
2010-05-17 12:30:00,19.76,19.84,19.75,19.82,60300.0,19.76,19.84,19.75,19.82,60300.0
2010-05-17 12:40:00,19.84,19.89,19.83,19.89,37200.0,19.84,19.89,19.83,19.89,37200.0
2010-05-17 12:50:00,19.88,19.89,19.84,19.86,40200.0,19.88,19.89,19.84,19.86,40200.0
2010-05-17 13:00:00,19.86,19.87,19.83,19.85,30300.0,19.86,19.87,19.83,19.85,30300.0
2010-05-17 13:10:00,19.85,19.96,19.85,19.96,44700.0,19.85,19.96,19.85,19.96,44700.0
2010-05-17 13:20:00,19.97,19.99,19.86,19.97,43500.0,19.97,19.99,19.86,19.97,43500.0
2010-05-17 13:30:00,19.97,20.0,19.91,19.91,106200.0,19.97,20.0,19.91,19.91,106200.0
2010-05-17 13:40:00,19.91,19.91,19.87,19.88,26400.0,19.91,19.91,19.87,19.88,26400.0
2010-05-17 13:50:00,19.89,19.9,19.84,19.86,61800.0,19.89,19.9,19.84,19.86,61800.0
2010-05-17 14:00:00,19.86,19.89,19.83,19.84,117600.0,19.86,19.89,19.83,19.84,117600.0
2010-05-17 14:10:00,19.85,19.87,19.83,19.87,64200.0,19.85,19.87,19.83,19.87,64200.0
2010-05-17 14:20:00,19.87,19.88,19.83,19.86,63300.0,19.87,19.88,19.83,19.86,63300.0
2010-05-17 14:30:00,19.86,19.88,19.83,19.87,107400.0,19.86,19.88,19.83,19.87,107400.0
2010-05-17 14:40:00,19.87,19.9,19.87,19.89,116700.0,19.87,19.9,19.87,19.89,116700.0
2010-05-17 14:50:00,19.89,19.91,19.86,19.9,163200.0,19.89,19.91,19.86,19.9,163200.0
2010-05-17 15:00:00,19.9,19.95,19.86,19.87,123000.0,19.9,19.95,19.86,19.87,123000.0
2010-05-17 15:10:00,19.87,19.88,19.83,19.84,148500.0,19.87,19.88,19.83,19.84,148500.0
2010-05-17 15:20:00,19.84,19.9,19.82,19.9,108300.0,19.84,19.9,19.82,19.9,108300.0
2010-05-17 15:30:00,19.89,19.99,19.89,19.98,108900.0,19.89,19.99,19.89,19.98,108900.0
2010-05-17 15:40:00,19.98,20.01,19.89,19.93,320100.0,19.98,20.01,19.89,19.93,320100.0
2010-05-17 15:50:00,19.92,20.03,19.91,19.93,558000.0,19.92,20.03,19.91,19.93,558000.0
2010-05-18 09:30:00,20.1,20.24,20.05,20.14,96000.0,20.1,20.24,20.05,20.14,96000.0
2010-05-18 09:40:00,20.14,20.15,20.0,20.02,187500.0,20.14,20.15,20.0,20.02,187500.0
2010-05-18 09:50:00,20.01,20.06,19.98,20.02,147000.0,20.01,20.06,19.98,20.02,147000.0
2010-05-18 10:00:00,20.03,20.03,19.93,20.01,74100.0,20.03,20.03,19.93,20.01,74100.0
2010-05-18 10:10:00,20.0,20.03,19.97,20.03,88800.0,20.0,20.03,19.97,20.03,88800.0
2010-05-18 10:20:00,20.02,20.02,19.93,19.93,91500.0,20.02,20.02,19.93,19.93,91500.0
2010-05-18 10:30:00,19.93,19.93,19.8,19.92,110400.0,19.93,19.93,19.8,19.92,110400.0
2010-05-18 10:40:00,19.91,19.94,19.84,19.84,53100.0,19.91,19.94,19.84,19.84,53100.0
2010-05-18 10:50:00,19.84,19.96,19.82,19.95,60300.0,19.84,19.96,19.82,19.95,60300.0
2010-05-18 11:00:00,19.95,19.98,19.93,19.97,59700.0,19.95,19.98,19.93,19.97,59700.0
2010-05-18 11:10:00,19.96,20.0,19.95,19.96,66300.0,19.96,20.0,19.95,19.96,66300.0
2010-05-18 11:20:00,19.96,20.0,19.94,19.98,66600.0,19.96,20.0,19.94,19.98,66600.0
2010-05-18 11:30:00,19.98,19.98,19.94,19.96,52500.0,19.98,19.98,19.94,19.96,52500.0
2010-05-18 11:40:00,19.95,19.96,19.86,19.88,108000.0,19.95,19.96,19.86,19.88,108000.0
2010-05-18 11:50:00,19.89,19.94,19.88,19.92,47400.0,19.89,19.94,19.88,19.92,47400.0
2010-05-18 12:00:00,19.92,19.96,19.88,19.92,111600.0,19.92,19.96,19.88,19.92,111600.0
2010-05-18 12:10:00,19.93,19.94,19.9,19.91,64500.0,19.93,19.94,19.9,19.91,64500.0
2010-05-18 12:20:00,19.91,19.93,19.9,19.92,92700.0,19.91,19.93,19.9,19.92,92700.0
2010-05-18 12:30:00,19.91,19.95,19.9,19.9,62400.0,19.91,19.95,19.9,19.9,62400.0
2010-05-18 12:40:00,19.9,19.94,19.9,19.93,59400.0,19.9,19.94,19.9,19.93,59400.0
2010-05-18 12:50:00,19.94,19.94,19.88,19.88,60600.0,19.94,19.94,19.88,19.88,60600.0
2010-05-18 13:00:00,19.88,19.92,19.83,19.87,79500.0,19.88,19.92,19.83,19.87,79500.0
2010-05-18 13:10:00,19.87,19.88,19.77,19.83,165300.0,19.87,19.88,19.77,19.83,165300.0
2010-05-18 13:20:00,19.83,19.88,19.83,19.84,119100.0,19.83,19.88,19.83,19.84,119100.0
2010-05-18 13:30:00,19.84,19.88,19.81,19.84,76200.0,19.84,19.88,19.81,19.84,76200.0
2010-05-18 13:40:00,19.84,19.86,19.8,19.82,100500.0,19.84,19.86,19.8,19.82,100500.0
2010-05-18 13:50:00,19.82,19.83,19.75,19.75,57000.0,19.82,19.83,19.75,19.75,57000.0
2010-05-18 14:00:00,19.76,19.86,19.75,19.86,57900.0,19.76,19.86,19.75,19.86,57900.0
2010-05-18 14:10:00,19.85,19.86,19.79,19.83,135600.0,19.85,19.86,19.79,19.83,135600.0
2010-05-18 14:20:00,19.82,19.83,19.77,19.8,145200.0,19.82,19.83,19.77,19.8,145200.0
2010-05-18 14:30:00,19.8,19.8,19.68,19.75,146100.0,19.8,19.8,19.68,19.75,146100.0
2010-05-18 14:40:00,19.75,19.76,19.73,19.75,141300.0,19.75,19.76,19.73,19.75,141300.0
2010-05-18 14:50:00,19.74,19.74,19.64,19.65,189000.0,19.74,19.74,19.64,19.65,189000.0
2010-05-18 15:00:00,19.65,19.73,19.58,19.73,244500.0,19.65,19.73,19.58,19.73,244500.0
2010-05-18 15:10:00,19.73,19.85,19.72,19.77,105900.0,19.73,19.85,19.72,19.77,105900.0
2010-05-18 15:20:00,19.77,19.81,19.74,19.76,134700.0,19.77,19.81,19.74,19.76,134700.0
2010-05-18 15:30:00,19.76,19.8,19.75,19.78,127800.0,19.76,19.8,19.75,19.78,127800.0
2010-05-18 15:40:00,19.79,19.83,19.76,19.78,129900.0,19.79,19.83,19.76,19.78,129900.0
2010-05-18 15:50:00,19.77,19.84,19.76,19.8,293400.0,19.77,19.84,19.76,19.8,293400.0
2010-05-19 09:30:00,19.82,20.03,19.78,19.99,285900.0,19.82,20.03,19.78,19.99,285900.0
2010-05-19 09:40:00,20.0,20.07,19.89,20.0,178500.0,20.0,20.07,19.89,20.0,178500.0
2010-05-19 09:50:00,19.99,20.02,19.86,19.86,47100.0,19.99,20.02,19.86,19.86,47100.0
2010-05-19 10:00:00,19.88,19.88,19.79,19.82,53700.0,19.88,19.88,19.79,19.82,53700.0
2010-05-19 10:10:00,19.83,19.86,19.74,19.75,43500.0,19.83,19.86,19.74,19.75,43500.0
2010-05-19 10:20:00,19.77,19.84,19.73,19.78,63000.0,19.77,19.84,19.73,19.78,63000.0
2010-05-19 10:30:00,19.78,19.88,19.78,19.88,59100.0,19.78,19.88,19.78,19.88,59100.0
2010-05-19 10:40:00,19.88,19.94,19.85,19.9,54900.0,19.88,19.94,19.85,19.9,54900.0
2010-05-19 10:50:00,19.91,20.0,19.9,19.96,47700.0,19.91,20.0,19.9,19.96,47700.0
2010-05-19 11:00:00,19.96,19.98,19.95,19.98,77100.0,19.96,19.98,19.95,19.98,77100.0
2010-05-19 11:10:00,19.94,19.97,19.9,19.93,73500.0,19.94,19.97,19.9,19.93,73500.0
2010-05-19 11:20:00,19.93,19.93,19.84,19.85,42600.0,19.93,19.93,19.84,19.85,42600.0
2010-05-19 11:30:00,19.85,19.87,19.83,19.84,41700.0,19.85,19.87,19.83,19.84,41700.0
2010-05-19 11:40:00,19.83,19.83,19.77,19.77,74400.0,19.83,19.83,19.77,19.77,74400.0
2010-05-19 11:50:00,19.77,19.83,19.76,19.83,216000.0,19.77,19.83,19.76,19.83,216000.0
2010-05-19 12:00:00,19.82,19.89,19.81,19.85,51300.0,19.82,19.89,19.81,19.85,51300.0
2010-05-19 12:10:00,19.86,19.89,19.86,19.89,62100.0,19.86,19.89,19.86,19.89,62100.0
2010-05-19 12:20:00,19.88,19.92,19.87,19.91,98100.0,19.88,19.92,19.87,19.91,98100.0
2010-05-19 12:30:00,19.9,19.91,19.85,19.87,124200.0,19.9,19.91,19.85,19.87,124200.0
2010-05-19 12:40:00,19.87,19.88,19.83,19.83,40500.0,19.87,19.88,19.83,19.83,40500.0
2010-05-19 12:50:00,19.84,19.89,19.82,19.88,50700.0,19.84,19.89,19.82,19.88,50700.0
2010-05-19 13:00:00,19.91,19.91,19.86,19.89,26700.0,19.91,19.91,19.86,19.89,26700.0
2010-05-19 13:10:00,19.9,19.9,19.85,19.88,37500.0,19.9,19.9,19.85,19.88,37500.0
2010-05-19 13:20:00,19.87,19.94,19.87,19.9,49500.0,19.87,19.94,19.87,19.9,49500.0
2010-05-19 13:30:00,19.9,19.98,19.88,19.98,57900.0,19.9,19.98,19.88,19.98,57900.0
2010-05-19 13:40:00,19.99,20.16,19.99,20.15,81300.0,19.99,20.16,19.99,20.15,81300.0
2010-05-19 13:50:00,20.16,20.17,20.1,20.11,138900.0,20.16,20.17,20.1,20.11,138900.0
2010-05-19 14:00:00,20.11,20.13,20.06,20.07,143100.0,20.11,20.13,20.06,20.07,143100.0
2010-05-19 14:10:00,20.06,20.07,19.98,19.98,82500.0,20.06,20.07,19.98,19.98,82500.0
2010-05-19 14:20:00,19.99,20.05,19.98,20.03,160200.0,19.99,20.05,19.98,20.03,160200.0
2010-05-19 14:30:00,20.04,20.1,20.04,20.09,119100.0,20.04,20.1,20.04,20.09,119100.0
2010-05-19 14:40:00,20.09,20.13,20.09,20.11,273000.0,20.09,20.13,20.09,20.11,273000.0
2010-05-19 14:50:00,20.12,20.17,20.06,20.15,142500.0,20.12,20.17,20.06,20.15,142500.0
2010-05-19 15:00:00,20.15,20.15,19.98,19.98,152100.0,20.15,20.15,19.98,19.98,152100.0
2010-05-19 15:10:00,19.98,20.06,19.96,20.06,114000.0,19.98,20.06,19.96,20.06,114000.0
2010-05-19 15:20:00,20.05,20.06,19.93,19.95,195000.0,20.05,20.06,19.93,19.95,195000.0
2010-05-19 15:30:00,19.95,19.98,19.9,19.94,244500.0,19.95,19.98,19.9,19.94,244500.0
2010-05-19 15:40:00,19.93,19.98,19.9,19.91,284100.0,19.93,19.98,19.9,19.91,284100.0
2010-05-19 15:50:00,19.9,19.94,19.87,19.89,373800.0,19.9,19.94,19.87,19.89,373800.0
2010-05-20 09:30:00,20.51,20.58,20.14,20.39,700500.0,20.51,20.58,20.14,20.39,700500.0
2010-05-20 09:40:00,20.4,20.73,20.39,20.6,763200.0,20.4,20.73,20.39,20.6,763200.0
2010-05-20 09:50:00,20.6,20.66,20.37,20.38,565500.0,20.6,20.66,20.37,20.38,565500.0
2010-05-20 10:00:00,20.38,20.42,20.03,20.1,612000.0,20.38,20.42,20.03,20.1,612000.0
2010-05-20 10:10:00,20.09,20.22,20.09,20.16,213900.0,20.09,20.22,20.09,20.16,213900.0
2010-05-20 10:20:00,20.15,20.36,20.08,20.29,243900.0,20.15,20.36,20.08,20.29,243900.0
2010-05-20 10:30:00,20.31,20.4,20.27,20.27,275100.0,20.31,20.4,20.27,20.27,275100.0
2010-05-20 10:40:00,20.27,20.33,20.2,20.26,142500.0,20.27,20.33,20.2,20.26,142500.0
2010-05-20 10:50:00,20.26,20.44,20.25,20.29,198600.0,20.26,20.44,20.25,20.29,198600.0
2010-05-20 11:00:00,20.29,20.34,20.27,20.28,111600.0,20.29,20.34,20.27,20.28,111600.0
2010-05-20 11:10:00,20.28,20.33,20.27,20.31,116700.0,20.28,20.33,20.27,20.31,116700.0
2010-05-20 11:20:00,20.29,20.44,20.29,20.44,193500.0,20.29,20.44,20.29,20.44,193500.0
2010-05-20 11:30:00,20.43,20.56,20.43,20.52,186300.0,20.43,20.56,20.43,20.52,186300.0
2010-05-20 11:40:00,20.53,20.63,20.52,20.59,239700.0,20.53,20.63,20.52,20.59,239700.0
2010-05-20 11:50:00,20.59,20.61,20.42,20.43,208200.0,20.59,20.61,20.42,20.43,208200.0
2010-05-20 12:00:00,20.43,20.54,20.42,20.52,156600.0,20.43,20.54,20.42,20.52,156600.0
2010-05-20 12:10:00,20.51,20.53,20.44,20.45,228900.0,20.51,20.53,20.44,20.45,228900.0
2010-05-20 12:20:00,20.46,20.55,20.44,20.49,125700.0,20.46,20.55,20.44,20.49,125700.0
2010-05-20 12:30:00,20.5,20.52,20.45,20.46,127200.0,20.5,20.52,20.45,20.46,127200.0
2010-05-20 12:40:00,20.44,20.54,20.44,20.52,120300.0,20.44,20.54,20.44,20.52,120300.0
2010-05-20 12:50:00,20.52,20.54,20.47,20.49,195900.0,20.52,20.54,20.47,20.49,195900.0
2010-05-20 13:00:00,20.48,20.48,20.44,20.46,243900.0,20.48,20.48,20.44,20.46,243900.0
2010-05-20 13:10:00,20.46,20.5,20.43,20.5,264900.0,20.46,20.5,20.43,20.5,264900.0
2010-05-20 13:20:00,20.49,20.51,20.4,20.46,213900.0,20.49,20.51,20.4,20.46,213900.0
2010-05-20 13:30:00,20.46,20.61,20.45,20.53,190800.0,20.46,20.61,20.45,20.53,190800.0
2010-05-20 13:40:00,20.54,20.62,20.53,20.55,143400.0,20.54,20.62,20.53,20.55,143400.0
2010-05-20 13:50:00,20.55,20.6,20.53,20.56,207000.0,20.55,20.6,20.53,20.56,207000.0
2010-05-20 14:00:00,20.56,20.59,20.43,20.5,183900.0,20.56,20.59,20.43,20.5,183900.0
2010-05-20 14:10:00,20.51,20.63,20.48,20.63,177600.0,20.51,20.63,20.48,20.63,177600.0
2010-05-20 14:20:00,20.63,20.9,20.63,20.86,466200.0,20.63,20.9,20.63,20.86,466200.0
2010-05-20 14:30:00,20.86,20.97,20.86,20.97,328800.0,20.86,20.97,20.86,20.97,328800.0
2010-05-20 14:40:00,20.96,20.98,20.77,20.77,358200.0,20.96,20.98,20.77,20.77,358200.0
2010-05-20 14:50:00,20.77,20.86,20.7,20.76,275100.0,20.77,20.86,20.7,20.76,275100.0
2010-05-20 15:00:00,20.76,20.84,20.68,20.8,249600.0,20.76,20.84,20.68,20.8,249600.0
2010-05-20 15:10:00,20.8,20.8,20.68,20.7,264000.0,20.8,20.8,20.68,20.7,264000.0
2010-05-20 15:20:00,20.7,20.78,20.64,20.75,306600.0,20.7,20.78,20.64,20.75,306600.0
2010-05-20 15:30:00,20.76,20.81,20.75,20.76,423900.0,20.76,20.81,20.75,20.76,423900.0
2010-05-20 15:40:00,20.76,20.8,20.61,20.65,491400.0,20.76,20.8,20.61,20.65,491400.0
2010-05-20 15:50:00,20.66,20.66,20.51,20.51,573600.0,20.66,20.66,20.51,20.51,573600.0
2010-05-21 09:30:00,20.26,20.49,20.11,20.43,480300.0,20.26,20.49,20.11,20.43,480300.0
2010-05-21 09:40:00,20.43,20.51,20.39,20.45,449700.0,20.43,20.51,20.39,20.45,449700.0
2010-05-21 09:50:00,20.44,20.67,20.42,20.57,339900.0,20.44,20.67,20.42,20.57,339900.0
2010-05-21 10:00:00,20.55,20.56,20.36,20.38,308400.0,20.55,20.56,20.36,20.38,308400.0
2010-05-21 10:10:00,20.38,20.42,20.27,20.32,339000.0,20.38,20.42,20.27,20.32,339000.0
2010-05-21 10:20:00,20.32,20.37,20.15,20.15,330600.0,20.32,20.37,20.15,20.15,330600.0
2010-05-21 10:30:00,20.15,20.27,20.07,20.26,248700.0,20.15,20.27,20.07,20.26,248700.0
2010-05-21 10:40:00,20.24,20.31,20.22,20.24,247200.0,20.24,20.31,20.22,20.24,247200.0
2010-05-21 10:50:00,20.24,20.27,20.17,20.19,220800.0,20.24,20.27,20.17,20.19,220800.0
2010-05-21 11:00:00,20.19,20.27,20.19,20.2,145500.0,20.19,20.27,20.19,20.2,145500.0
2010-05-21 11:10:00,20.2,20.27,20.16,20.26,139500.0,20.2,20.27,20.16,20.26,139500.0
2010-05-21 11:20:00,20.26,20.29,20.2,20.24,140400.0,20.26,20.29,20.2,20.24,140400.0
2010-05-21 11:30:00,20.23,20.33,20.23,20.33,162000.0,20.23,20.33,20.23,20.33,162000.0
2010-05-21 11:40:00,20.34,20.36,20.24,20.24,171600.0,20.34,20.36,20.24,20.24,171600.0
2010-05-21 11:50:00,20.25,20.38,20.24,20.34,184200.0,20.25,20.38,20.24,20.34,184200.0
2010-05-21 12:00:00,20.34,20.34,20.26,20.31,104400.0,20.34,20.34,20.26,20.31,104400.0
2010-05-21 12:10:00,20.31,20.31,20.22,20.23,90900.0,20.31,20.31,20.22,20.23,90900.0
2010-05-21 12:20:00,20.23,20.27,20.21,20.22,90900.0,20.23,20.27,20.21,20.22,90900.0
2010-05-21 12:30:00,20.21,20.24,20.16,20.24,158700.0,20.21,20.24,20.16,20.24,158700.0
2010-05-21 12:40:00,20.24,20.28,20.22,20.23,120600.0,20.24,20.28,20.22,20.23,120600.0
2010-05-21 12:50:00,20.22,20.31,20.22,20.26,83400.0,20.22,20.31,20.22,20.26,83400.0
2010-05-21 13:00:00,20.27,20.27,20.22,20.24,87300.0,20.27,20.27,20.22,20.24,87300.0
2010-05-21 13:10:00,20.25,20.28,20.17,20.18,125400.0,20.25,20.28,20.17,20.18,125400.0
2010-05-21 13:20:00,20.18,20.18,20.1,20.15,181200.0,20.18,20.18,20.1,20.15,181200.0
2010-05-21 13:30:00,20.14,20.18,20.11,20.14,88200.0,20.14,20.18,20.11,20.14,88200.0
2010-05-21 13:40:00,20.13,20.16,20.12,20.15,87300.0,20.13,20.16,20.12,20.15,87300.0
2010-05-21 13:50:00,20.15,20.18,20.13,20.16,85800.0,20.15,20.18,20.13,20.16,85800.0
2010-05-21 14:00:00,20.16,20.19,20.15,20.16,165600.0,20.16,20.19,20.15,20.16,165600.0
2010-05-21 14:10:00,20.16,20.23,20.16,20.22,110400.0,20.16,20.23,20.16,20.22,110400.0
2010-05-21 14:20:00,20.22,20.24,20.17,20.21,105600.0,20.22,20.24,20.17,20.21,105600.0
2010-05-21 14:30:00,20.21,20.27,20.21,20.23,107400.0,20.21,20.27,20.21,20.23,107400.0
2010-05-21 14:40:00,20.23,20.28,20.19,20.28,132900.0,20.23,20.28,20.19,20.28,132900.0
2010-05-21 14:50:00,20.28,20.28,20.19,20.23,137400.0,20.28,20.28,20.19,20.23,137400.0
2010-05-21 15:00:00,20.23,20.3,20.22,20.3,196800.0,20.23,20.3,20.22,20.3,196800.0
2010-05-21 15:10:00,20.29,20.32,20.24,20.25,172500.0,20.29,20.32,20.24,20.25,172500.0
2010-05-21 15:20:00,20.24,20.3,20.24,20.3,270000.0,20.24,20.3,20.24,20.3,270000.0
2010-05-21 15:30:00,20.3,20.31,20.26,20.28,325500.0,20.3,20.31,20.26,20.28,325500.0
2010-05-21 15:40:00,20.27,20.38,20.27,20.32,372300.0,20.27,20.38,20.27,20.32,372300.0
2010-05-21 15:50:00,20.33,20.4,20.32,20.34,534000.0,20.33,20.4,20.32,20.34,534000.0
2010-05-24 09:30:00,20.41,20.64,20.36,20.59,175800.0,20.41,20.64,20.36,20.59,175800.0
2010-05-24 09:40:00,20.6,20.69,20.56,20.64,157200.0,20.6,20.69,20.56,20.64,157200.0
2010-05-24 09:50:00,20.64,20.65,20.55,20.63,112800.0,20.64,20.65,20.55,20.63,112800.0
2010-05-24 10:00:00,20.63,20.69,20.58,20.68,250500.0,20.63,20.69,20.58,20.68,250500.0
2010-05-24 10:10:00,20.68,20.73,20.61,20.67,189900.0,20.68,20.73,20.61,20.67,189900.0
2010-05-24 10:20:00,20.68,20.78,20.64,20.78,288000.0,20.68,20.78,20.64,20.78,288000.0
2010-05-24 10:30:00,20.78,20.82,20.75,20.8,227100.0,20.78,20.82,20.75,20.8,227100.0
2010-05-24 10:40:00,20.8,20.8,20.75,20.78,152100.0,20.8,20.8,20.75,20.78,152100.0
2010-05-24 10:50:00,20.78,20.83,20.77,20.82,187500.0,20.78,20.83,20.77,20.82,187500.0
2010-05-24 11:00:00,20.82,20.82,20.76,20.81,141900.0,20.82,20.82,20.76,20.81,141900.0
2010-05-24 11:10:00,20.81,20.85,20.75,20.82,223500.0,20.81,20.85,20.75,20.82,223500.0
2010-05-24 11:20:00,20.82,20.92,20.82,20.9,157200.0,20.82,20.92,20.82,20.9,157200.0
2010-05-24 11:30:00,20.9,20.91,20.85,20.89,111900.0,20.9,20.91,20.85,20.89,111900.0
2010-05-24 11:40:00,20.9,20.91,20.86,20.9,84900.0,20.9,20.91,20.86,20.9,84900.0
2010-05-24 11:50:00,20.9,20.92,20.85,20.88,79800.0,20.9,20.92,20.85,20.88,79800.0
2010-05-24 12:00:00,20.89,20.92,20.87,20.92,120900.0,20.89,20.92,20.87,20.92,120900.0
2010-05-24 12:10:00,20.92,21.06,20.92,21.02,291000.0,20.92,21.06,20.92,21.02,291000.0
2010-05-24 12:20:00,21.02,21.07,21.01,21.06,108300.0,21.02,21.07,21.01,21.06,108300.0
2010-05-24 12:30:00,21.06,21.12,21.06,21.1,162000.0,21.06,21.12,21.06,21.1,162000.0
2010-05-24 12:40:00,21.1,21.14,21.09,21.11,119100.0,21.1,21.14,21.09,21.11,119100.0
2010-05-24 12:50:00,21.11,21.12,21.08,21.1,109500.0,21.11,21.12,21.08,21.1,109500.0
2010-05-24 13:00:00,21.1,21.12,21.08,21.1,135600.0,21.1,21.12,21.08,21.1,135600.0
2010-05-24 13:10:00,21.1,21.12,21.08,21.09,89700.0,21.1,21.12,21.08,21.09,89700.0
2010-05-24 13:20:00,21.09,21.16,21.09,21.11,165900.0,21.09,21.16,21.09,21.11,165900.0
2010-05-24 13:30:00,21.11,21.16,21.08,21.1,105600.0,21.11,21.16,21.08,21.1,105600.0
2010-05-24 13:40:00,21.1,21.11,21.08,21.09,95100.0,21.1,21.11,21.08,21.09,95100.0
2010-05-24 13:50:00,21.09,21.13,21.08,21.12,108900.0,21.09,21.13,21.08,21.12,108900.0
2010-05-24 14:00:00,21.12,21.14,21.08,21.14,85800.0,21.12,21.14,21.08,21.14,85800.0
2010-05-24 14:10:00,21.14,21.19,21.13,21.18,147900.0,21.14,21.19,21.13,21.18,147900.0
2010-05-24 14:20:00,21.18,21.22,21.17,21.19,128100.0,21.18,21.22,21.17,21.19,128100.0
2010-05-24 14:30:00,21.19,21.21,21.17,21.21,142800.0,21.19,21.21,21.17,21.21,142800.0
2010-05-24 14:40:00,21.2,21.21,21.11,21.11,171300.0,21.2,21.21,21.11,21.11,171300.0
2010-05-24 14:50:00,21.12,21.16,21.11,21.14,138300.0,21.12,21.16,21.11,21.14,138300.0
2010-05-24 15:00:00,21.14,21.17,21.1,21.11,174300.0,21.14,21.17,21.1,21.11,174300.0
2010-05-24 15:10:00,21.11,21.16,21.09,21.09,177300.0,21.11,21.16,21.09,21.09,177300.0
2010-05-24 15:20:00,21.1,21.13,21.04,21.06,236400.0,21.1,21.13,21.04,21.06,236400.0
2010-05-24 15:30:00,21.06,21.1,21.03,21.08,277800.0,21.06,21.1,21.03,21.08,277800.0
2010-05-24 15:40:00,21.08,21.1,21.0,21.01,244800.0,21.08,21.1,21.0,21.01,244800.0
2010-05-24 15:50:00,21.0,21.0,20.87,20.88,459300.0,21.0,21.0,20.87,20.88,459300.0
2010-05-25 09:30:00,20.58,20.67,20.42,20.53,167700.0,20.58,20.67,20.42,20.53,167700.0
2010-05-25 09:40:00,20.5,20.68,20.48,20.62,180600.0,20.5,20.68,20.48,20.62,180600.0
2010-05-25 09:50:00,20.6,20.77,20.58,20.75,175800.0,20.6,20.77,20.58,20.75,175800.0
2010-05-25 10:00:00,20.76,20.93,20.76,20.88,276000.0,20.76,20.93,20.76,20.88,276000.0
2010-05-25 10:10:00,20.89,20.91,20.78,20.87,127200.0,20.89,20.91,20.78,20.87,127200.0
2010-05-25 10:20:00,20.88,20.88,20.74,20.74,123000.0,20.88,20.88,20.74,20.74,123000.0
2010-05-25 10:30:00,20.74,20.82,20.72,20.73,109800.0,20.74,20.82,20.72,20.73,109800.0
2010-05-25 10:40:00,20.73,20.74,20.67,20.69,198900.0,20.73,20.74,20.67,20.69,198900.0
2010-05-25 10:50:00,20.69,20.77,20.64,20.75,103800.0,20.69,20.77,20.64,20.75,103800.0
2010-05-25 11:00:00,20.75,20.85,20.74,20.8,93000.0,20.75,20.85,20.74,20.8,93000.0
2010-05-25 11:10:00,20.8,20.8,20.73,20.74,68400.0,20.8,20.8,20.73,20.74,68400.0
2010-05-25 11:20:00,20.75,20.8,20.73,20.77,59400.0,20.75,20.8,20.73,20.77,59400.0
2010-05-25 11:30:00,20.77,20.8,20.71,20.79,110700.0,20.77,20.8,20.71,20.79,110700.0
2010-05-25 11:40:00,20.8,20.84,20.77,20.78,70800.0,20.8,20.84,20.77,20.78,70800.0
2010-05-25 11:50:00,20.78,20.86,20.76,20.85,63600.0,20.78,20.86,20.76,20.85,63600.0
2010-05-25 12:00:00,20.85,20.88,20.82,20.83,67500.0,20.85,20.88,20.82,20.83,67500.0
2010-05-25 12:10:00,20.82,20.88,20.8,20.81,80100.0,20.82,20.88,20.8,20.81,80100.0
2010-05-25 12:20:00,20.81,20.83,20.75,20.76,61200.0,20.81,20.83,20.75,20.76,61200.0
2010-05-25 12:30:00,20.76,20.78,20.73,20.76,90000.0,20.76,20.78,20.73,20.76,90000.0
2010-05-25 12:40:00,20.76,20.77,20.71,20.77,77400.0,20.76,20.77,20.71,20.77,77400.0
2010-05-25 12:50:00,20.77,20.77,20.72,20.74,55200.0,20.77,20.77,20.72,20.74,55200.0
2010-05-25 13:00:00,20.73,20.75,20.64,20.65,162600.0,20.73,20.75,20.64,20.65,162600.0
2010-05-25 13:10:00,20.65,20.7,20.64,20.69,197100.0,20.65,20.7,20.64,20.69,197100.0
2010-05-25 13:20:00,20.69,20.75,20.67,20.7,133500.0,20.69,20.75,20.67,20.7,133500.0
2010-05-25 13:30:00,20.7,20.71,20.66,20.66,205800.0,20.7,20.71,20.66,20.66,205800.0
2010-05-25 13:40:00,20.67,20.71,20.66,20.7,58800.0,20.67,20.71,20.66,20.7,58800.0
2010-05-25 13:50:00,20.7,20.79,20.7,20.79,83700.0,20.7,20.79,20.7,20.79,83700.0
2010-05-25 14:00:00,20.77,20.79,20.73,20.75,110100.0,20.77,20.79,20.73,20.75,110100.0
2010-05-25 14:10:00,20.75,20.79,20.74,20.79,52500.0,20.75,20.79,20.74,20.79,52500.0
2010-05-25 14:20:00,20.79,20.82,20.73,20.81,91200.0,20.79,20.82,20.73,20.81,91200.0
2010-05-25 14:30:00,20.8,20.83,20.77,20.81,109500.0,20.8,20.83,20.77,20.81,109500.0
2010-05-25 14:40:00,20.8,20.91,20.8,20.89,125400.0,20.8,20.91,20.8,20.89,125400.0
2010-05-25 14:50:00,20.89,20.91,20.84,20.85,162900.0,20.89,20.91,20.84,20.85,162900.0
2010-05-25 15:00:00,20.86,20.93,20.83,20.93,218400.0,20.86,20.93,20.83,20.93,218400.0
2010-05-25 15:10:00,20.93,20.98,20.89,20.98,221100.0,20.93,20.98,20.89,20.98,221100.0
2010-05-25 15:20:00,20.97,21.03,20.97,21.0,256500.0,20.97,21.03,20.97,21.0,256500.0
2010-05-25 15:30:00,21.0,21.12,20.98,21.11,343500.0,21.0,21.12,20.98,21.11,343500.0
2010-05-25 15:40:00,21.11,21.19,21.1,21.18,494700.0,21.11,21.19,21.1,21.18,494700.0
2010-05-25 15:50:00,21.18,21.19,21.12,21.15,644100.0,21.18,21.19,21.12,21.15,644100.0
2010-05-26 09:30:00,21.17,21.27,21.1,21.25,197100.0,21.17,21.27,21.1,21.25,197100.0
2010-05-26 09:40:00,21.25,21.27,21.06,21.07,175500.0,21.25,21.27,21.06,21.07,175500.0
2010-05-26 09:50:00,21.05,21.15,21.02,21.14,123000.0,21.05,21.15,21.02,21.14,123000.0
2010-05-26 10:00:00,21.15,21.2,21.08,21.08,81300.0,21.15,21.2,21.08,21.08,81300.0
2010-05-26 10:10:00,21.08,21.08,21.02,21.04,106500.0,21.08,21.08,21.02,21.04,106500.0
2010-05-26 10:20:00,21.04,21.05,20.98,21.0,91800.0,21.04,21.05,20.98,21.0,91800.0
2010-05-26 10:30:00,21.0,21.15,21.0,21.14,72000.0,21.0,21.15,21.0,21.14,72000.0
2010-05-26 10:40:00,21.14,21.15,21.04,21.04,74400.0,21.14,21.15,21.04,21.04,74400.0
2010-05-26 10:50:00,21.04,21.06,20.96,20.98,51600.0,21.04,21.06,20.96,20.98,51600.0
2010-05-26 11:00:00,20.97,20.97,20.93,20.95,67200.0,20.97,20.97,20.93,20.95,67200.0
2010-05-26 11:10:00,20.95,20.98,20.92,20.98,59700.0,20.95,20.98,20.92,20.98,59700.0
2010-05-26 11:20:00,20.99,21.0,20.93,20.95,41100.0,20.99,21.0,20.93,20.95,41100.0
2010-05-26 11:30:00,20.94,21.03,20.94,21.0,49500.0,20.94,21.03,20.94,21.0,49500.0
2010-05-26 11:40:00,21.0,21.02,20.93,20.96,59400.0,21.0,21.02,20.93,20.96,59400.0
2010-05-26 11:50:00,20.95,21.07,20.94,21.06,59400.0,20.95,21.07,20.94,21.06,59400.0
2010-05-26 12:00:00,21.06,21.09,21.03,21.05,44400.0,21.06,21.09,21.03,21.05,44400.0
2010-05-26 12:10:00,21.05,21.07,21.03,21.03,68400.0,21.05,21.07,21.03,21.03,68400.0
2010-05-26 12:20:00,21.02,21.02,20.95,20.96,53400.0,21.02,21.02,20.95,20.96,53400.0
2010-05-26 12:30:00,20.96,21.0,20.96,20.99,44700.0,20.96,21.0,20.96,20.99,44700.0
2010-05-26 12:40:00,20.99,20.99,20.93,20.95,48000.0,20.99,20.99,20.93,20.95,48000.0
2010-05-26 12:50:00,20.95,21.0,20.94,20.99,25800.0,20.95,21.0,20.94,20.99,25800.0
2010-05-26 13:00:00,20.99,21.05,20.99,21.05,23700.0,20.99,21.05,20.99,21.05,23700.0
2010-05-26 13:10:00,21.04,21.05,21.01,21.01,18300.0,21.04,21.05,21.01,21.01,18300.0
2010-05-26 13:20:00,21.01,21.06,21.01,21.04,36600.0,21.01,21.06,21.01,21.04,36600.0
2010-05-26 13:30:00,21.03,21.05,21.0,21.04,36600.0,21.03,21.05,21.0,21.04,36600.0
2010-05-26 13:40:00,21.03,21.04,21.0,21.01,30000.0,21.03,21.04,21.0,21.01,30000.0
2010-05-26 13:50:00,21.01,21.01,20.97,20.97,36900.0,21.01,21.01,20.97,20.97,36900.0
2010-05-26 14:00:00,20.98,21.0,20.96,20.97,52200.0,20.98,21.0,20.96,20.97,52200.0
2010-05-26 14:10:00,20.98,20.98,20.93,20.94,63000.0,20.98,20.98,20.93,20.94,63000.0
2010-05-26 14:20:00,20.94,20.95,20.87,20.94,127500.0,20.94,20.95,20.87,20.94,127500.0
2010-05-26 14:30:00,20.94,20.96,20.85,20.87,132900.0,20.94,20.96,20.85,20.87,132900.0
2010-05-26 14:40:00,20.87,20.91,20.83,20.84,150000.0,20.87,20.91,20.83,20.84,150000.0
2010-05-26 14:50:00,20.84,20.87,20.78,20.83,81900.0,20.84,20.87,20.78,20.83,81900.0
2010-05-26 15:00:00,20.84,20.89,20.84,20.85,75300.0,20.84,20.89,20.84,20.85,75300.0
2010-05-26 15:10:00,20.86,20.91,20.81,20.82,76500.0,20.86,20.91,20.81,20.82,76500.0
2010-05-26 15:20:00,20.83,20.83,20.66,20.73,172200.0,20.83,20.83,20.66,20.73,172200.0
2010-05-26 15:30:00,20.72,20.73,20.63,20.67,232500.0,20.72,20.73,20.63,20.67,232500.0
2010-05-26 15:40:00,20.67,20.74,20.66,20.68,223500.0,20.67,20.74,20.66,20.68,223500.0
2010-05-26 15:50:00,20.68,20.76,20.65,20.67,576000.0,20.68,20.76,20.65,20.67,576000.0
2010-05-27 09:30:00,21.19,21.2,21.04,21.05,141000.0,21.19,21.2,21.04,21.05,141000.0
2010-05-27 09:40:00,21.03,21.06,20.84,20.84,120600.0,21.03,21.06,20.84,20.84,120600.0
2010-05-27 09:50:00,20.84,20.87,20.78,20.83,146400.0,20.84,20.87,20.78,20.83,146400.0
2010-05-27 10:00:00,20.83,20.84,20.77,20.81,64500.0,20.83,20.84,20.77,20.81,64500.0
2010-05-27 10:10:00,20.81,20.89,20.8,20.83,154800.0,20.81,20.89,20.8,20.83,154800.0
2010-05-27 10:20:00,20.83,20.87,20.8,20.82,129300.0,20.83,20.87,20.8,20.82,129300.0
2010-05-27 10:30:00,20.84,20.88,20.8,20.8,130200.0,20.84,20.88,20.8,20.8,130200.0
2010-05-27 10:40:00,20.81,20.81,20.75,20.77,74400.0,20.81,20.81,20.75,20.77,74400.0
2010-05-27 10:50:00,20.77,20.8,20.76,20.8,95100.0,20.77,20.8,20.76,20.8,95100.0
2010-05-27 11:00:00,20.8,20.86,20.8,20.84,127500.0,20.8,20.86,20.8,20.84,127500.0
2010-05-27 11:10:00,20.84,20.84,20.78,20.82,57600.0,20.84,20.84,20.78,20.82,57600.0
2010-05-27 11:20:00,20.82,20.86,20.81,20.83,94200.0,20.82,20.86,20.81,20.83,94200.0
2010-05-27 11:30:00,20.84,20.84,20.78,20.8,110700.0,20.84,20.84,20.78,20.8,110700.0
2010-05-27 11:40:00,20.79,20.81,20.78,20.79,42300.0,20.79,20.81,20.78,20.79,42300.0
2010-05-27 11:50:00,20.8,20.81,20.78,20.81,66900.0,20.8,20.81,20.78,20.81,66900.0
2010-05-27 12:00:00,20.81,20.84,20.8,20.82,112800.0,20.81,20.84,20.8,20.82,112800.0
2010-05-27 12:10:00,20.82,20.85,20.81,20.82,73500.0,20.82,20.85,20.81,20.82,73500.0
2010-05-27 12:20:00,20.82,20.83,20.78,20.81,66300.0,20.82,20.83,20.78,20.81,66300.0
2010-05-27 12:30:00,20.8,20.82,20.78,20.8,104700.0,20.8,20.82,20.78,20.8,104700.0
2010-05-27 12:40:00,20.8,20.8,20.79,20.79,82800.0,20.8,20.8,20.79,20.79,82800.0
2010-05-27 12:50:00,20.79,20.81,20.76,20.8,73800.0,20.79,20.81,20.76,20.8,73800.0
2010-05-27 13:00:00,20.8,20.81,20.76,20.8,73500.0,20.8,20.81,20.76,20.8,73500.0
2010-05-27 13:10:00,20.79,20.82,20.78,20.79,112800.0,20.79,20.82,20.78,20.79,112800.0
2010-05-27 13:20:00,20.8,20.8,20.77,20.77,42000.0,20.8,20.8,20.77,20.77,42000.0
2010-05-27 13:30:00,20.77,20.81,20.76,20.8,68100.0,20.77,20.81,20.76,20.8,68100.0
2010-05-27 13:40:00,20.8,20.8,20.75,20.77,64500.0,20.8,20.8,20.75,20.77,64500.0
2010-05-27 13:50:00,20.78,20.8,20.78,20.79,49500.0,20.78,20.8,20.78,20.79,49500.0
2010-05-27 14:00:00,20.79,20.81,20.75,20.79,103500.0,20.79,20.81,20.75,20.79,103500.0
2010-05-27 14:10:00,20.79,20.8,20.72,20.73,133500.0,20.79,20.8,20.72,20.73,133500.0
2010-05-27 14:20:00,20.73,20.81,20.73,20.74,114900.0,20.73,20.81,20.73,20.74,114900.0
2010-05-27 14:30:00,20.74,20.79,20.74,20.76,166500.0,20.74,20.79,20.74,20.76,166500.0
2010-05-27 14:40:00,20.76,20.76,20.72,20.76,42000.0,20.76,20.76,20.72,20.76,42000.0
2010-05-27 14:50:00,20.77,20.77,20.73,20.75,58200.0,20.77,20.77,20.73,20.75,58200.0
2010-05-27 15:00:00,20.74,20.75,20.73,20.75,122400.0,20.74,20.75,20.73,20.75,122400.0
2010-05-27 15:10:00,20.75,20.77,20.73,20.74,173400.0,20.75,20.77,20.73,20.74,173400.0
2010-05-27 15:20:00,20.74,20.75,20.73,20.75,108600.0,20.74,20.75,20.73,20.75,108600.0
2010-05-27 15:30:00,20.75,20.78,20.74,20.75,148800.0,20.75,20.78,20.74,20.75,148800.0
2010-05-27 15:40:00,20.75,20.81,20.74,20.81,164700.0,20.75,20.81,20.74,20.81,164700.0
2010-05-27 15:50:00,20.81,20.86,20.79,20.84,321600.0,20.81,20.86,20.79,20.84,321600.0
2010-05-28 09:30:00,20.85,21.0,20.71,20.81,165300.0,20.85,21.0,20.71,20.81,165300.0
2010-05-28 09:40:00,20.79,20.85,20.71,20.84,48300.0,20.79,20.85,20.71,20.84,48300.0
2010-05-28 09:50:00,20.84,20.84,20.76,20.83,38700.0,20.84,20.84,20.76,20.83,38700.0
2010-05-28 10:00:00,20.82,20.89,20.81,20.84,90900.0,20.82,20.89,20.81,20.84,90900.0
2010-05-28 10:10:00,20.85,20.87,20.81,20.81,98400.0,20.85,20.87,20.81,20.81,98400.0
2010-05-28 10:20:00,20.82,20.85,20.73,20.74,46200.0,20.82,20.85,20.73,20.74,46200.0
2010-05-28 10:30:00,20.75,20.8,20.72,20.73,116400.0,20.75,20.8,20.72,20.73,116400.0
2010-05-28 10:40:00,20.74,20.75,20.66,20.67,66300.0,20.74,20.75,20.66,20.67,66300.0
2010-05-28 10:50:00,20.67,20.71,20.63,20.64,83700.0,20.67,20.71,20.63,20.64,83700.0
2010-05-28 11:00:00,20.65,20.66,20.61,20.66,78300.0,20.65,20.66,20.61,20.66,78300.0
2010-05-28 11:10:00,20.65,20.66,20.59,20.62,63300.0,20.65,20.66,20.59,20.62,63300.0
2010-05-28 11:20:00,20.62,20.63,20.59,20.63,43500.0,20.62,20.63,20.59,20.63,43500.0
2010-05-28 11:30:00,20.63,20.66,20.61,20.64,59700.0,20.63,20.66,20.61,20.64,59700.0
2010-05-28 11:40:00,20.64,20.69,20.64,20.67,86100.0,20.64,20.69,20.64,20.67,86100.0
2010-05-28 11:50:00,20.68,20.7,20.66,20.7,61200.0,20.68,20.7,20.66,20.7,61200.0
2010-05-28 12:00:00,20.7,20.73,20.68,20.72,21600.0,20.7,20.73,20.68,20.72,21600.0
2010-05-28 12:10:00,20.75,20.76,20.72,20.75,36300.0,20.75,20.76,20.72,20.75,36300.0
2010-05-28 12:20:00,20.75,20.81,20.74,20.81,18300.0,20.75,20.81,20.74,20.81,18300.0
2010-05-28 12:30:00,20.81,20.83,20.68,20.68,57600.0,20.81,20.83,20.68,20.68,57600.0
2010-05-28 12:40:00,20.69,20.78,20.65,20.7,123000.0,20.69,20.78,20.65,20.7,123000.0
2010-05-28 12:50:00,20.7,20.77,20.69,20.75,123600.0,20.7,20.77,20.69,20.75,123600.0
2010-05-28 13:00:00,20.75,20.81,20.71,20.76,57900.0,20.75,20.81,20.71,20.76,57900.0
2010-05-28 13:10:00,20.75,20.82,20.74,20.82,43200.0,20.75,20.82,20.74,20.82,43200.0
2010-05-28 13:20:00,20.82,20.83,20.8,20.83,15000.0,20.82,20.83,20.8,20.83,15000.0
2010-05-28 13:30:00,20.83,20.85,20.8,20.84,46200.0,20.83,20.85,20.8,20.84,46200.0
2010-05-28 13:40:00,20.84,20.85,20.74,20.76,26700.0,20.84,20.85,20.74,20.76,26700.0
2010-05-28 13:50:00,20.77,20.8,20.71,20.74,71100.0,20.77,20.8,20.71,20.74,71100.0
2010-05-28 14:00:00,20.72,20.74,20.65,20.7,114600.0,20.72,20.74,20.65,20.7,114600.0
2010-05-28 14:10:00,20.7,20.74,20.67,20.73,58200.0,20.7,20.74,20.67,20.73,58200.0
2010-05-28 14:20:00,20.73,20.78,20.7,20.78,27900.0,20.73,20.78,20.7,20.78,27900.0
2010-05-28 14:30:00,20.77,20.82,20.76,20.82,48600.0,20.77,20.82,20.76,20.82,48600.0
2010-05-28 14:40:00,20.81,20.87,20.81,20.83,111000.0,20.81,20.87,20.81,20.83,111000.0
2010-05-28 14:50:00,20.83,20.94,20.83,20.94,85200.0,20.83,20.94,20.83,20.94,85200.0
2010-05-28 15:00:00,20.92,20.94,20.83,20.83,38700.0,20.92,20.94,20.83,20.83,38700.0
2010-05-28 15:10:00,20.84,20.93,20.83,20.91,158700.0,20.84,20.93,20.83,20.91,158700.0
2010-05-28 15:20:00,20.91,20.98,20.91,20.98,114000.0,20.91,20.98,20.91,20.98,114000.0
2010-05-28 15:30:00,20.97,20.97,20.91,20.92,181800.0,20.97,20.97,20.91,20.92,181800.0
2010-05-28 15:40:00,20.92,20.97,20.83,20.89,208800.0,20.92,20.97,20.83,20.89,208800.0
2010-05-28 15:50:00,20.89,20.95,20.86,20.86,482100.0,20.89,20.95,20.86,20.86,482100.0
2010-06-01 09:30:00,20.86,20.93,20.74,20.77,102300.0,20.86,20.93,20.74,20.77,102300.0
2010-06-01 09:40:00,20.77,20.8,20.64,20.71,112800.0,20.77,20.8,20.64,20.71,112800.0
2010-06-01 09:50:00,20.72,20.73,20.64,20.66,156000.0,20.72,20.73,20.64,20.66,156000.0
2010-06-01 10:00:00,20.67,20.82,20.67,20.7,202500.0,20.67,20.82,20.67,20.7,202500.0
2010-06-01 10:10:00,20.7,20.78,20.66,20.76,94500.0,20.7,20.78,20.66,20.76,94500.0
2010-06-01 10:20:00,20.75,20.83,20.73,20.73,255900.0,20.75,20.83,20.73,20.73,255900.0
2010-06-01 10:30:00,20.74,20.82,20.73,20.79,70800.0,20.74,20.82,20.73,20.79,70800.0
2010-06-01 10:40:00,20.79,20.83,20.77,20.82,72600.0,20.79,20.83,20.77,20.82,72600.0
2010-06-01 10:50:00,20.82,20.82,20.72,20.74,59700.0,20.82,20.82,20.72,20.74,59700.0
2010-06-01 11:00:00,20.73,20.81,20.73,20.76,40500.0,20.73,20.81,20.73,20.76,40500.0
2010-06-01 11:10:00,20.76,20.8,20.74,20.77,34200.0,20.76,20.8,20.74,20.77,34200.0
2010-06-01 11:20:00,20.75,20.78,20.74,20.75,89400.0,20.75,20.78,20.74,20.75,89400.0
2010-06-01 11:30:00,20.76,20.77,20.68,20.73,42300.0,20.76,20.77,20.68,20.73,42300.0
2010-06-01 11:40:00,20.73,20.73,20.65,20.67,127500.0,20.73,20.73,20.65,20.67,127500.0
2010-06-01 11:50:00,20.68,20.68,20.64,20.67,94200.0,20.68,20.68,20.64,20.67,94200.0
2010-06-01 12:00:00,20.66,20.68,20.65,20.66,42900.0,20.66,20.68,20.65,20.66,42900.0
2010-06-01 12:10:00,20.66,20.68,20.66,20.67,97800.0,20.66,20.68,20.66,20.67,97800.0
2010-06-01 12:20:00,20.67,20.69,20.66,20.67,138300.0,20.67,20.69,20.66,20.67,138300.0
2010-06-01 12:30:00,20.67,20.68,20.65,20.67,141000.0,20.67,20.68,20.65,20.67,141000.0
2010-06-01 12:40:00,20.67,20.68,20.64,20.66,55800.0,20.67,20.68,20.64,20.66,55800.0
2010-06-01 12:50:00,20.67,20.67,20.62,20.63,47100.0,20.67,20.67,20.62,20.63,47100.0
2010-06-01 13:00:00,20.63,20.68,20.63,20.67,113700.0,20.63,20.68,20.63,20.67,113700.0
2010-06-01 13:10:00,20.67,20.69,20.66,20.67,239400.0,20.67,20.69,20.66,20.67,239400.0
2010-06-01 13:20:00,20.67,20.7,20.66,20.7,114900.0,20.67,20.7,20.66,20.7,114900.0
2010-06-01 13:30:00,20.7,20.81,20.7,20.8,48600.0,20.7,20.81,20.7,20.8,48600.0
2010-06-01 13:40:00,20.79,20.85,20.77,20.85,61800.0,20.79,20.85,20.77,20.85,61800.0
2010-06-01 13:50:00,20.84,20.84,20.79,20.8,75000.0,20.84,20.84,20.79,20.8,75000.0
2010-06-01 14:00:00,20.8,20.8,20.71,20.71,81600.0,20.8,20.8,20.71,20.71,81600.0
2010-06-01 14:10:00,20.71,20.79,20.71,20.77,60300.0,20.71,20.79,20.71,20.77,60300.0
2010-06-01 14:20:00,20.75,20.82,20.75,20.79,42300.0,20.75,20.82,20.75,20.79,42300.0
2010-06-01 14:30:00,20.79,20.81,20.75,20.76,76800.0,20.79,20.81,20.75,20.76,76800.0
2010-06-01 14:40:00,20.76,20.81,20.73,20.8,30900.0,20.76,20.81,20.73,20.8,30900.0
2010-06-01 14:50:00,20.8,20.8,20.74,20.77,44700.0,20.8,20.8,20.74,20.77,44700.0
2010-06-01 15:00:00,20.78,20.79,20.72,20.72,34200.0,20.78,20.79,20.72,20.72,34200.0
2010-06-01 15:10:00,20.73,20.79,20.7,20.72,47700.0,20.73,20.79,20.7,20.72,47700.0
2010-06-01 15:20:00,20.72,20.73,20.66,20.72,65400.0,20.72,20.73,20.66,20.72,65400.0
2010-06-01 15:30:00,20.71,20.77,20.7,20.73,87300.0,20.71,20.77,20.7,20.73,87300.0
2010-06-01 15:40:00,20.73,20.74,20.63,20.65,126300.0,20.73,20.74,20.63,20.65,126300.0
2010-06-01 15:50:00,20.65,20.67,20.57,20.57,369600.0,20.65,20.67,20.57,20.57,369600.0
2010-06-02 09:30:00,20.59,20.61,20.5,20.53,94200.0,20.59,20.61,20.5,20.53,94200.0
2010-06-02 09:40:00,20.51,20.57,20.48,20.53,56700.0,20.51,20.57,20.48,20.53,56700.0
2010-06-02 09:50:00,20.53,20.55,20.37,20.4,95100.0,20.53,20.55,20.37,20.4,95100.0
2010-06-02 10:00:00,20.4,20.49,20.35,20.44,128700.0,20.4,20.49,20.35,20.44,128700.0
2010-06-02 10:10:00,20.45,20.47,20.41,20.46,127500.0,20.45,20.47,20.41,20.46,127500.0
2010-06-02 10:20:00,20.45,20.47,20.41,20.41,131400.0,20.45,20.47,20.41,20.41,131400.0
2010-06-02 10:30:00,20.4,20.51,20.39,20.48,92100.0,20.4,20.51,20.39,20.48,92100.0
2010-06-02 10:40:00,20.48,20.51,20.47,20.5,33600.0,20.48,20.51,20.47,20.5,33600.0
2010-06-02 10:50:00,20.49,20.53,20.48,20.5,107100.0,20.49,20.53,20.48,20.5,107100.0
2010-06-02 11:00:00,20.5,20.58,20.5,20.57,58200.0,20.5,20.58,20.5,20.57,58200.0
2010-06-02 11:10:00,20.57,20.58,20.54,20.56,47400.0,20.57,20.58,20.54,20.56,47400.0
2010-06-02 11:20:00,20.58,20.6,20.57,20.57,37800.0,20.58,20.6,20.57,20.57,37800.0
2010-06-02 11:30:00,20.57,20.59,20.55,20.57,78000.0,20.57,20.59,20.55,20.57,78000.0
2010-06-02 11:40:00,20.57,20.57,20.48,20.49,135600.0,20.57,20.57,20.48,20.49,135600.0
2010-06-02 11:50:00,20.49,20.54,20.48,20.54,57600.0,20.49,20.54,20.48,20.54,57600.0
2010-06-02 12:00:00,20.53,20.55,20.52,20.54,47100.0,20.53,20.55,20.52,20.54,47100.0
2010-06-02 12:10:00,20.53,20.54,20.5,20.5,29100.0,20.53,20.54,20.5,20.5,29100.0
2010-06-02 12:20:00,20.5,20.51,20.47,20.47,34800.0,20.5,20.51,20.47,20.47,34800.0
2010-06-02 12:30:00,20.47,20.49,20.44,20.44,36300.0,20.47,20.49,20.44,20.44,36300.0
2010-06-02 12:40:00,20.44,20.51,20.44,20.5,29700.0,20.44,20.51,20.44,20.5,29700.0
2010-06-02 12:50:00,20.5,20.53,20.49,20.53,31500.0,20.5,20.53,20.49,20.53,31500.0
2010-06-02 13:00:00,20.53,20.55,20.5,20.51,41100.0,20.53,20.55,20.5,20.51,41100.0
2010-06-02 13:10:00,20.51,20.52,20.48,20.5,34500.0,20.51,20.52,20.48,20.5,34500.0
2010-06-02 13:20:00,20.5,20.52,20.48,20.52,65100.0,20.5,20.52,20.48,20.52,65100.0
2010-06-02 13:30:00,20.52,20.55,20.52,20.52,55200.0,20.52,20.55,20.52,20.52,55200.0
2010-06-02 13:40:00,20.53,20.53,20.49,20.5,62400.0,20.53,20.53,20.49,20.5,62400.0
2010-06-02 13:50:00,20.5,20.52,20.49,20.51,36600.0,20.5,20.52,20.49,20.51,36600.0
2010-06-02 14:00:00,20.52,20.52,20.49,20.51,37500.0,20.52,20.52,20.49,20.51,37500.0
2010-06-02 14:10:00,20.51,20.51,20.47,20.47,41700.0,20.51,20.51,20.47,20.47,41700.0
2010-06-02 14:20:00,20.47,20.5,20.46,20.5,51600.0,20.47,20.5,20.46,20.5,51600.0
2010-06-02 14:30:00,20.5,20.53,20.48,20.53,69900.0,20.5,20.53,20.48,20.53,69900.0
2010-06-02 14:40:00,20.54,20.59,20.54,20.57,187800.0,20.54,20.59,20.54,20.57,187800.0
2010-06-02 14:50:00,20.57,20.59,20.55,20.57,97500.0,20.57,20.59,20.55,20.57,97500.0
2010-06-02 15:00:00,20.57,20.62,20.55,20.6,81900.0,20.57,20.62,20.55,20.6,81900.0
2010-06-02 15:10:00,20.6,20.66,20.6,20.64,74700.0,20.6,20.66,20.6,20.64,74700.0
2010-06-02 15:20:00,20.64,20.66,20.63,20.65,95100.0,20.64,20.66,20.63,20.65,95100.0
2010-06-02 15:30:00,20.66,20.69,20.65,20.67,145200.0,20.66,20.69,20.65,20.67,145200.0
2010-06-02 15:40:00,20.68,20.69,20.65,20.69,151500.0,20.68,20.69,20.65,20.69,151500.0
2010-06-02 15:50:00,20.69,20.71,20.65,20.68,446700.0,20.69,20.71,20.65,20.68,446700.0
2010-06-03 09:30:00,20.73,20.84,20.62,20.72,460200.0,20.73,20.84,20.62,20.72,460200.0
2010-06-03 09:40:00,20.72,20.85,20.66,20.85,115200.0,20.72,20.85,20.66,20.85,115200.0
2010-06-03 09:50:00,20.82,20.85,20.77,20.82,80700.0,20.82,20.85,20.77,20.82,80700.0
2010-06-03 10:00:00,20.82,20.84,20.71,20.72,209100.0,20.82,20.84,20.71,20.72,209100.0
2010-06-03 10:10:00,20.72,20.73,20.68,20.68,156600.0,20.72,20.73,20.68,20.68,156600.0
2010-06-03 10:20:00,20.69,20.72,20.61,20.62,104400.0,20.69,20.72,20.61,20.62,104400.0
2010-06-03 10:30:00,20.62,20.67,20.58,20.62,78900.0,20.62,20.67,20.58,20.62,78900.0
2010-06-03 10:40:00,20.62,20.66,20.57,20.58,93000.0,20.62,20.66,20.57,20.58,93000.0
2010-06-03 10:50:00,20.58,20.66,20.58,20.65,85200.0,20.58,20.66,20.58,20.65,85200.0
2010-06-03 11:00:00,20.64,20.73,20.64,20.68,311700.0,20.64,20.73,20.64,20.68,311700.0
2010-06-03 11:10:00,20.66,20.72,20.66,20.68,65400.0,20.66,20.72,20.66,20.68,65400.0
2010-06-03 11:20:00,20.68,20.7,20.66,20.66,208200.0,20.68,20.7,20.66,20.66,208200.0
2010-06-03 11:30:00,20.66,20.75,20.65,20.73,114600.0,20.66,20.75,20.65,20.73,114600.0
2010-06-03 11:40:00,20.73,20.74,20.7,20.7,62700.0,20.73,20.74,20.7,20.7,62700.0
2010-06-03 11:50:00,20.7,20.71,20.66,20.67,69900.0,20.7,20.71,20.66,20.67,69900.0
2010-06-03 12:00:00,20.67,20.68,20.63,20.66,309600.0,20.67,20.68,20.63,20.66,309600.0
2010-06-03 12:10:00,20.65,20.71,20.64,20.65,62700.0,20.65,20.71,20.64,20.65,62700.0
2010-06-03 12:20:00,20.65,20.66,20.61,20.66,71400.0,20.65,20.66,20.61,20.66,71400.0
2010-06-03 12:30:00,20.66,20.74,20.65,20.74,87900.0,20.66,20.74,20.65,20.74,87900.0
2010-06-03 12:40:00,20.73,20.74,20.67,20.68,63300.0,20.73,20.74,20.67,20.68,63300.0
2010-06-03 12:50:00,20.68,20.7,20.66,20.67,33300.0,20.68,20.7,20.66,20.67,33300.0
2010-06-03 13:00:00,20.68,20.75,20.68,20.73,33300.0,20.68,20.75,20.68,20.73,33300.0
2010-06-03 13:10:00,20.73,20.76,20.71,20.72,52500.0,20.73,20.76,20.71,20.72,52500.0
2010-06-03 13:20:00,20.71,20.72,20.67,20.69,41400.0,20.71,20.72,20.67,20.69,41400.0
2010-06-03 13:30:00,20.69,20.69,20.65,20.69,126900.0,20.69,20.69,20.65,20.69,126900.0
2010-06-03 13:40:00,20.69,20.71,20.67,20.67,40800.0,20.69,20.71,20.67,20.67,40800.0
2010-06-03 13:50:00,20.67,20.7,20.66,20.68,69300.0,20.67,20.7,20.66,20.68,69300.0
2010-06-03 14:00:00,20.68,20.74,20.68,20.74,51000.0,20.68,20.74,20.68,20.74,51000.0
2010-06-03 14:10:00,20.74,20.77,20.73,20.76,41400.0,20.74,20.77,20.73,20.76,41400.0
2010-06-03 14:20:00,20.76,20.8,20.74,20.79,82200.0,20.76,20.8,20.74,20.79,82200.0
2010-06-03 14:30:00,20.78,20.86,20.78,20.83,60900.0,20.78,20.86,20.78,20.83,60900.0
2010-06-03 14:40:00,20.84,20.85,20.79,20.79,57300.0,20.84,20.85,20.79,20.79,57300.0
2010-06-03 14:50:00,20.8,20.83,20.77,20.79,56400.0,20.8,20.83,20.77,20.79,56400.0
2010-06-03 15:00:00,20.79,20.83,20.77,20.79,65100.0,20.79,20.83,20.77,20.79,65100.0
2010-06-03 15:10:00,20.79,20.79,20.72,20.74,114300.0,20.79,20.79,20.72,20.74,114300.0
2010-06-03 15:20:00,20.74,20.81,20.73,20.8,180600.0,20.74,20.81,20.73,20.8,180600.0
2010-06-03 15:30:00,20.81,20.82,20.75,20.79,137700.0,20.81,20.82,20.75,20.79,137700.0
2010-06-03 15:40:00,20.79,20.81,20.74,20.75,153900.0,20.79,20.81,20.74,20.75,153900.0
2010-06-03 15:50:00,20.74,20.82,20.74,20.82,283500.0,20.74,20.82,20.74,20.82,283500.0
2010-06-04 09:30:00,20.64,20.69,20.52,20.6,288300.0,20.64,20.69,20.52,20.6,288300.0
2010-06-04 09:40:00,20.59,20.67,20.58,20.67,191100.0,20.59,20.67,20.58,20.67,191100.0
2010-06-04 09:50:00,20.68,20.69,20.58,20.6,84600.0,20.68,20.69,20.58,20.6,84600.0
2010-06-04 10:00:00,20.59,20.59,20.51,20.55,70800.0,20.59,20.59,20.51,20.55,70800.0
2010-06-04 10:10:00,20.54,20.59,20.54,20.58,59700.0,20.54,20.59,20.54,20.58,59700.0
2010-06-04 10:20:00,20.59,20.59,20.5,20.52,87600.0,20.59,20.59,20.5,20.52,87600.0
2010-06-04 10:30:00,20.51,20.6,20.47,20.59,86700.0,20.51,20.6,20.47,20.59,86700.0
2010-06-04 10:40:00,20.58,20.62,20.58,20.61,66000.0,20.58,20.62,20.58,20.61,66000.0
2010-06-04 10:50:00,20.61,20.61,20.55,20.57,46800.0,20.61,20.61,20.55,20.57,46800.0
2010-06-04 11:00:00,20.56,20.58,20.55,20.56,35100.0,20.56,20.58,20.55,20.56,35100.0
2010-06-04 11:10:00,20.56,20.58,20.53,20.53,53700.0,20.56,20.58,20.53,20.53,53700.0
2010-06-04 11:20:00,20.53,20.54,20.41,20.45,66300.0,20.53,20.54,20.41,20.45,66300.0
2010-06-04 11:30:00,20.46,20.55,20.45,20.52,43800.0,20.46,20.55,20.45,20.52,43800.0
2010-06-04 11:40:00,20.5,20.55,20.5,20.54,31200.0,20.5,20.55,20.5,20.54,31200.0
2010-06-04 11:50:00,20.53,20.53,20.47,20.5,31500.0,20.53,20.53,20.47,20.5,31500.0
2010-06-04 12:00:00,20.5,20.5,20.4,20.4,58500.0,20.5,20.5,20.4,20.4,58500.0
2010-06-04 12:10:00,20.4,20.48,20.4,20.47,69300.0,20.4,20.48,20.4,20.47,69300.0
2010-06-04 12:20:00,20.46,20.48,20.46,20.47,51000.0,20.46,20.48,20.46,20.47,51000.0
2010-06-04 12:30:00,20.47,20.48,20.38,20.4,62400.0,20.47,20.48,20.38,20.4,62400.0
2010-06-04 12:40:00,20.4,20.42,20.38,20.42,63300.0,20.4,20.42,20.38,20.42,63300.0
2010-06-04 12:50:00,20.42,20.47,20.42,20.46,56700.0,20.42,20.47,20.42,20.46,56700.0
2010-06-04 13:00:00,20.45,20.48,20.43,20.47,56700.0,20.45,20.48,20.43,20.47,56700.0
2010-06-04 13:10:00,20.47,20.49,20.46,20.48,113700.0,20.47,20.49,20.46,20.48,113700.0
2010-06-04 13:20:00,20.48,20.49,20.44,20.48,83700.0,20.48,20.49,20.44,20.48,83700.0
2010-06-04 13:30:00,20.48,20.49,20.43,20.44,146700.0,20.48,20.49,20.43,20.44,146700.0
2010-06-04 13:40:00,20.43,20.46,20.42,20.44,49800.0,20.43,20.46,20.42,20.44,49800.0
2010-06-04 13:50:00,20.45,20.45,20.41,20.43,46500.0,20.45,20.45,20.41,20.43,46500.0
2010-06-04 14:00:00,20.43,20.45,20.39,20.39,73800.0,20.43,20.45,20.39,20.39,73800.0
2010-06-04 14:10:00,20.4,20.4,20.35,20.35,48900.0,20.4,20.4,20.35,20.35,48900.0
2010-06-04 14:20:00,20.36,20.41,20.34,20.4,163800.0,20.36,20.41,20.34,20.4,163800.0
2010-06-04 14:30:00,20.41,20.41,20.32,20.33,82800.0,20.41,20.41,20.32,20.33,82800.0
2010-06-04 14:40:00,20.33,20.33,20.27,20.27,99000.0,20.33,20.33,20.27,20.27,99000.0
2010-06-04 14:50:00,20.27,20.3,20.22,20.29,176700.0,20.27,20.3,20.22,20.29,176700.0
2010-06-04 15:00:00,20.29,20.34,20.28,20.34,152400.0,20.29,20.34,20.28,20.34,152400.0
2010-06-04 15:10:00,20.35,20.4,20.32,20.39,103800.0,20.35,20.4,20.32,20.39,103800.0
2010-06-04 15:20:00,20.37,20.38,20.3,20.3,73500.0,20.37,20.38,20.3,20.3,73500.0
2010-06-04 15:30:00,20.3,20.34,20.29,20.32,105000.0,20.3,20.34,20.29,20.32,105000.0
2010-06-04 15:40:00,20.32,20.35,20.24,20.34,145500.0,20.32,20.35,20.24,20.34,145500.0
2010-06-04 15:50:00,20.34,20.38,20.28,20.32,406200.0,20.34,20.38,20.28,20.32,406200.0
2010-06-07 09:30:00,20.4,20.4,20.19,20.2,106800.0,20.4,20.4,20.19,20.2,106800.0
2010-06-07 09:40:00,20.2,20.28,20.13,20.28,98400.0,20.2,20.28,20.13,20.28,98400.0
2010-06-07 09:50:00,20.28,20.33,20.27,20.28,117900.0,20.28,20.33,20.27,20.28,117900.0
2010-06-07 10:00:00,20.28,20.41,20.26,20.37,92100.0,20.28,20.41,20.26,20.37,92100.0
2010-06-07 10:10:00,20.37,20.38,20.23,20.24,80100.0,20.37,20.38,20.23,20.24,80100.0
2010-06-07 10:20:00,20.24,20.28,20.23,20.26,42000.0,20.24,20.28,20.23,20.26,42000.0
2010-06-07 10:30:00,20.26,20.29,20.15,20.17,72900.0,20.26,20.29,20.15,20.17,72900.0
2010-06-07 10:40:00,20.17,20.17,20.12,20.13,64200.0,20.17,20.17,20.12,20.13,64200.0
2010-06-07 10:50:00,20.12,20.13,20.0,20.03,127200.0,20.12,20.13,20.0,20.03,127200.0
2010-06-07 11:00:00,20.03,20.14,20.01,20.11,120300.0,20.03,20.14,20.01,20.11,120300.0
2010-06-07 11:10:00,20.11,20.16,20.06,20.06,58200.0,20.11,20.16,20.06,20.06,58200.0
2010-06-07 11:20:00,20.07,20.09,20.02,20.08,127800.0,20.07,20.09,20.02,20.08,127800.0
2010-06-07 11:30:00,20.08,20.11,20.07,20.07,32700.0,20.08,20.11,20.07,20.07,32700.0
2010-06-07 11:40:00,20.07,20.1,20.07,20.09,38400.0,20.07,20.1,20.07,20.09,38400.0
2010-06-07 11:50:00,20.09,20.15,20.09,20.15,42600.0,20.09,20.15,20.09,20.15,42600.0
2010-06-07 12:00:00,20.13,20.16,20.12,20.12,38700.0,20.13,20.16,20.12,20.12,38700.0
2010-06-07 12:10:00,20.12,20.13,20.07,20.11,89400.0,20.12,20.13,20.07,20.11,89400.0
2010-06-07 12:20:00,20.11,20.11,20.04,20.04,30300.0,20.11,20.11,20.04,20.04,30300.0
2010-06-07 12:30:00,20.03,20.09,20.02,20.09,82500.0,20.03,20.09,20.02,20.09,82500.0
2010-06-07 12:40:00,20.09,20.1,20.08,20.09,27300.0,20.09,20.1,20.08,20.09,27300.0
2010-06-07 12:50:00,20.1,20.14,20.1,20.13,49500.0,20.1,20.14,20.1,20.13,49500.0
2010-06-07 13:00:00,20.14,20.19,20.13,20.17,99300.0,20.14,20.19,20.13,20.17,99300.0
2010-06-07 13:10:00,20.18,20.18,20.14,20.16,45000.0,20.18,20.18,20.14,20.16,45000.0
2010-06-07 13:20:00,20.16,20.2,20.15,20.19,43200.0,20.16,20.2,20.15,20.19,43200.0
2010-06-07 13:30:00,20.19,20.2,20.16,20.16,42300.0,20.19,20.2,20.16,20.16,42300.0
2010-06-07 13:40:00,20.16,20.19,20.12,20.15,70800.0,20.16,20.19,20.12,20.15,70800.0
2010-06-07 13:50:00,20.15,20.18,20.14,20.17,79800.0,20.15,20.18,20.14,20.17,79800.0
2010-06-07 14:00:00,20.16,20.2,20.16,20.2,75000.0,20.16,20.2,20.16,20.2,75000.0
2010-06-07 14:10:00,20.19,20.19,20.15,20.16,107700.0,20.19,20.19,20.15,20.16,107700.0
2010-06-07 14:20:00,20.15,20.18,20.15,20.17,62400.0,20.15,20.18,20.15,20.17,62400.0
2010-06-07 14:30:00,20.17,20.18,20.16,20.16,105300.0,20.17,20.18,20.16,20.16,105300.0
2010-06-07 14:40:00,20.16,20.16,20.08,20.12,131100.0,20.16,20.16,20.08,20.12,131100.0
2010-06-07 14:50:00,20.11,20.13,20.08,20.08,73200.0,20.11,20.13,20.08,20.08,73200.0
2010-06-07 15:00:00,20.09,20.15,20.09,20.15,124800.0,20.09,20.15,20.09,20.15,124800.0
2010-06-07 15:10:00,20.15,20.15,20.11,20.11,154500.0,20.15,20.15,20.11,20.11,154500.0
2010-06-07 15:20:00,20.11,20.11,20.05,20.06,176400.0,20.11,20.11,20.05,20.06,176400.0
2010-06-07 15:30:00,20.05,20.11,20.03,20.1,207000.0,20.05,20.11,20.03,20.1,207000.0
2010-06-07 15:40:00,20.1,20.12,20.08,20.09,372000.0,20.1,20.12,20.08,20.09,372000.0
2010-06-07 15:50:00,20.1,20.12,20.09,20.12,459900.0,20.1,20.12,20.09,20.12,459900.0
2010-06-08 09:30:00,20.18,20.38,20.18,20.37,113100.0,20.18,20.38,20.18,20.37,113100.0
2010-06-08 09:40:00,20.37,20.42,20.24,20.24,78000.0,20.37,20.42,20.24,20.24,78000.0
2010-06-08 09:50:00,20.24,20.25,20.12,20.2,94500.0,20.24,20.25,20.12,20.2,94500.0
2010-06-08 10:00:00,20.19,20.2,20.11,20.16,60600.0,20.19,20.2,20.11,20.16,60600.0
2010-06-08 10:10:00,20.16,20.17,20.03,20.05,46500.0,20.16,20.17,20.03,20.05,46500.0
2010-06-08 10:20:00,20.06,20.09,20.01,20.09,63300.0,20.06,20.09,20.01,20.09,63300.0
2010-06-08 10:30:00,20.09,20.09,20.01,20.02,65100.0,20.09,20.09,20.01,20.02,65100.0
2010-06-08 10:40:00,20.01,20.02,19.93,19.97,72600.0,20.01,20.02,19.93,19.97,72600.0
2010-06-08 10:50:00,19.97,20.07,19.95,20.07,43500.0,19.97,20.07,19.95,20.07,43500.0
2010-06-08 11:00:00,20.06,20.08,20.01,20.05,116400.0,20.06,20.08,20.01,20.05,116400.0
2010-06-08 11:10:00,20.06,20.09,20.02,20.07,51000.0,20.06,20.09,20.02,20.07,51000.0
2010-06-08 11:20:00,20.07,20.21,20.07,20.17,60600.0,20.07,20.21,20.07,20.17,60600.0
2010-06-08 11:30:00,20.16,20.24,20.13,20.16,56100.0,20.16,20.24,20.13,20.16,56100.0
2010-06-08 11:40:00,20.17,20.22,20.15,20.22,78900.0,20.17,20.22,20.15,20.22,78900.0
2010-06-08 11:50:00,20.22,20.29,20.2,20.25,118200.0,20.22,20.29,20.2,20.25,118200.0
2010-06-08 12:00:00,20.25,20.29,20.21,20.23,52500.0,20.25,20.29,20.21,20.23,52500.0
2010-06-08 12:10:00,20.23,20.29,20.23,20.28,82200.0,20.23,20.29,20.23,20.28,82200.0
2010-06-08 12:20:00,20.28,20.3,20.18,20.25,110700.0,20.28,20.3,20.18,20.25,110700.0
2010-06-08 12:30:00,20.25,20.25,20.2,20.22,30300.0,20.25,20.25,20.2,20.22,30300.0
2010-06-08 12:40:00,20.22,20.26,20.21,20.22,64200.0,20.22,20.26,20.21,20.22,64200.0
2010-06-08 12:50:00,20.22,20.29,20.22,20.29,24900.0,20.22,20.29,20.22,20.29,24900.0
2010-06-08 13:00:00,20.28,20.31,20.27,20.29,108000.0,20.28,20.31,20.27,20.29,108000.0
2010-06-08 13:10:00,20.29,20.31,20.28,20.31,58200.0,20.29,20.31,20.28,20.31,58200.0
2010-06-08 13:20:00,20.31,20.35,20.31,20.32,51300.0,20.31,20.35,20.31,20.32,51300.0
2010-06-08 13:30:00,20.32,20.34,20.24,20.27,65700.0,20.32,20.34,20.24,20.27,65700.0
2010-06-08 13:40:00,20.28,20.28,20.2,20.2,33600.0,20.28,20.28,20.2,20.2,33600.0
2010-06-08 13:50:00,20.2,20.25,20.19,20.25,38400.0,20.2,20.25,20.19,20.25,38400.0
2010-06-08 14:00:00,20.25,20.31,20.24,20.24,58500.0,20.25,20.31,20.24,20.24,58500.0
2010-06-08 14:10:00,20.24,20.24,20.19,20.24,52500.0,20.24,20.24,20.19,20.24,52500.0
2010-06-08 14:20:00,20.24,20.32,20.24,20.28,66300.0,20.24,20.32,20.24,20.28,66300.0
2010-06-08 14:30:00,20.28,20.33,20.26,20.26,60600.0,20.28,20.33,20.26,20.26,60600.0
2010-06-08 14:40:00,20.26,20.3,20.25,20.27,58500.0,20.26,20.3,20.25,20.27,58500.0
2010-06-08 14:50:00,20.26,20.26,20.19,20.2,42300.0,20.26,20.26,20.19,20.2,42300.0
2010-06-08 15:00:00,20.2,20.26,20.18,20.23,62400.0,20.2,20.26,20.18,20.23,62400.0
2010-06-08 15:10:00,20.22,20.24,20.15,20.2,69900.0,20.22,20.24,20.15,20.2,69900.0
2010-06-08 15:20:00,20.21,20.3,20.2,20.28,74400.0,20.21,20.3,20.2,20.28,74400.0
2010-06-08 15:30:00,20.29,20.34,20.26,20.33,161100.0,20.29,20.34,20.26,20.33,161100.0
2010-06-08 15:40:00,20.34,20.35,20.28,20.29,169800.0,20.34,20.35,20.28,20.29,169800.0
2010-06-08 15:50:00,20.29,20.34,20.25,20.32,321000.0,20.29,20.34,20.25,20.32,321000.0
2010-06-09 09:30:00,20.31,20.49,20.31,20.39,154500.0,20.31,20.49,20.31,20.39,154500.0
2010-06-09 09:40:00,20.38,20.65,20.37,20.65,284700.0,20.38,20.65,20.37,20.65,284700.0
2010-06-09 09:50:00,20.64,20.7,20.6,20.64,108300.0,20.64,20.7,20.6,20.64,108300.0
2010-06-09 10:00:00,20.64,20.67,20.53,20.53,74400.0,20.64,20.67,20.53,20.53,74400.0
2010-06-09 10:10:00,20.53,20.61,20.52,20.61,45300.0,20.53,20.61,20.52,20.61,45300.0
2010-06-09 10:20:00,20.61,20.62,20.52,20.52,70200.0,20.61,20.62,20.52,20.52,70200.0
2010-06-09 10:30:00,20.51,20.55,20.47,20.54,61200.0,20.51,20.55,20.47,20.54,61200.0
2010-06-09 10:40:00,20.54,20.64,20.51,20.62,97800.0,20.54,20.64,20.51,20.62,97800.0
2010-06-09 10:50:00,20.62,20.68,20.59,20.68,47700.0,20.62,20.68,20.59,20.68,47700.0
2010-06-09 11:00:00,20.67,20.77,20.67,20.75,84900.0,20.67,20.77,20.67,20.75,84900.0
2010-06-09 11:10:00,20.75,20.76,20.71,20.71,48900.0,20.75,20.76,20.71,20.71,48900.0
2010-06-09 11:20:00,20.68,20.73,20.67,20.7,46500.0,20.68,20.73,20.67,20.7,46500.0
2010-06-09 11:30:00,20.7,20.72,20.65,20.66,31500.0,20.7,20.72,20.65,20.66,31500.0
2010-06-09 11:40:00,20.65,20.67,20.59,20.59,38400.0,20.65,20.67,20.59,20.59,38400.0
2010-06-09 11:50:00,20.6,20.64,20.57,20.57,55200.0,20.6,20.64,20.57,20.57,55200.0
2010-06-09 12:00:00,20.57,20.58,20.53,20.56,44700.0,20.57,20.58,20.53,20.56,44700.0
2010-06-09 12:10:00,20.57,20.59,20.55,20.56,8100.0,20.57,20.59,20.55,20.56,8100.0
2010-06-09 12:20:00,20.56,20.61,20.56,20.58,42600.0,20.56,20.61,20.56,20.58,42600.0
2010-06-09 12:30:00,20.58,20.61,20.56,20.59,22500.0,20.58,20.61,20.56,20.59,22500.0
2010-06-09 12:40:00,20.59,20.63,20.58,20.6,16200.0,20.59,20.63,20.58,20.6,16200.0
2010-06-09 12:50:00,20.6,20.61,20.56,20.56,45000.0,20.6,20.61,20.56,20.56,45000.0
2010-06-09 13:00:00,20.57,20.6,20.56,20.59,36300.0,20.57,20.6,20.56,20.59,36300.0
2010-06-09 13:10:00,20.59,20.62,20.59,20.6,53100.0,20.59,20.62,20.59,20.6,53100.0
2010-06-09 13:20:00,20.6,20.62,20.57,20.6,67800.0,20.6,20.62,20.57,20.6,67800.0
2010-06-09 13:30:00,20.6,20.61,20.54,20.56,24600.0,20.6,20.61,20.54,20.56,24600.0
2010-06-09 13:40:00,20.55,20.61,20.55,20.6,35700.0,20.55,20.61,20.55,20.6,35700.0
2010-06-09 13:50:00,20.6,20.62,20.58,20.62,45600.0,20.6,20.62,20.58,20.62,45600.0
2010-06-09 14:00:00,20.62,20.63,20.56,20.58,73800.0,20.62,20.63,20.56,20.58,73800.0
2010-06-09 14:10:00,20.58,20.63,20.58,20.62,106800.0,20.58,20.63,20.58,20.62,106800.0
2010-06-09 14:20:00,20.62,20.64,20.59,20.63,55800.0,20.62,20.64,20.59,20.63,55800.0
2010-06-09 14:30:00,20.63,20.67,20.62,20.65,54600.0,20.63,20.67,20.62,20.65,54600.0
2010-06-09 14:40:00,20.65,20.66,20.61,20.63,110400.0,20.65,20.66,20.61,20.63,110400.0
2010-06-09 14:50:00,20.63,20.65,20.58,20.59,159600.0,20.63,20.65,20.58,20.59,159600.0
2010-06-09 15:00:00,20.58,20.61,20.55,20.57,74100.0,20.58,20.61,20.55,20.57,74100.0
2010-06-09 15:10:00,20.57,20.57,20.48,20.52,123900.0,20.57,20.57,20.48,20.52,123900.0
2010-06-09 15:20:00,20.5,20.57,20.48,20.56,117300.0,20.5,20.57,20.48,20.56,117300.0
2010-06-09 15:30:00,20.56,20.56,20.45,20.45,161400.0,20.56,20.56,20.45,20.45,161400.0
2010-06-09 15:40:00,20.45,20.49,20.42,20.45,157500.0,20.45,20.49,20.42,20.45,157500.0
2010-06-09 15:50:00,20.45,20.51,20.44,20.47,432300.0,20.45,20.51,20.44,20.47,432300.0
2010-06-10 09:30:00,20.64,20.83,20.64,20.76,65100.0,20.64,20.83,20.64,20.76,65100.0
2010-06-10 09:40:00,20.74,20.8,20.7,20.72,55800.0,20.74,20.8,20.7,20.72,55800.0
2010-06-10 09:50:00,20.74,20.81,20.74,20.77,45900.0,20.74,20.81,20.74,20.77,45900.0
2010-06-10 10:00:00,20.78,20.85,20.78,20.82,81000.0,20.78,20.85,20.78,20.82,81000.0
2010-06-10 10:10:00,20.81,20.82,20.72,20.75,69000.0,20.81,20.82,20.72,20.75,69000.0
2010-06-10 10:20:00,20.75,20.8,20.73,20.73,44400.0,20.75,20.8,20.73,20.73,44400.0
2010-06-10 10:30:00,20.75,20.79,20.73,20.74,39900.0,20.75,20.79,20.73,20.74,39900.0
2010-06-10 10:40:00,20.74,20.79,20.74,20.77,111600.0,20.74,20.79,20.74,20.77,111600.0
2010-06-10 10:50:00,20.77,20.79,20.75,20.76,20700.0,20.77,20.79,20.75,20.76,20700.0
2010-06-10 11:00:00,20.75,20.79,20.75,20.77,44100.0,20.75,20.79,20.75,20.77,44100.0
2010-06-10 11:10:00,20.77,20.79,20.76,20.78,17700.0,20.77,20.79,20.76,20.78,17700.0
2010-06-10 11:20:00,20.78,20.8,20.76,20.77,28800.0,20.78,20.8,20.76,20.77,28800.0
2010-06-10 11:30:00,20.77,20.8,20.75,20.79,61500.0,20.77,20.8,20.75,20.79,61500.0
2010-06-10 11:40:00,20.79,20.79,20.76,20.77,25200.0,20.79,20.79,20.76,20.77,25200.0
2010-06-10 11:50:00,20.77,20.77,20.68,20.69,130800.0,20.77,20.77,20.68,20.69,130800.0
2010-06-10 12:00:00,20.7,20.71,20.62,20.66,102000.0,20.7,20.71,20.62,20.66,102000.0
2010-06-10 12:10:00,20.66,20.67,20.63,20.65,34500.0,20.66,20.67,20.63,20.65,34500.0
2010-06-10 12:20:00,20.64,20.68,20.64,20.66,30300.0,20.64,20.68,20.64,20.66,30300.0
2010-06-10 12:30:00,20.66,20.68,20.64,20.65,26700.0,20.66,20.68,20.64,20.65,26700.0
2010-06-10 12:40:00,20.66,20.67,20.62,20.66,32100.0,20.66,20.67,20.62,20.66,32100.0
2010-06-10 12:50:00,20.65,20.73,20.65,20.73,69600.0,20.65,20.73,20.65,20.73,69600.0
2010-06-10 13:00:00,20.73,20.75,20.72,20.74,93600.0,20.73,20.75,20.72,20.74,93600.0
2010-06-10 13:10:00,20.74,20.74,20.68,20.7,35700.0,20.74,20.74,20.68,20.7,35700.0
2010-06-10 13:20:00,20.69,20.74,20.68,20.72,22500.0,20.69,20.74,20.68,20.72,22500.0
2010-06-10 13:30:00,20.72,20.75,20.72,20.73,32400.0,20.72,20.75,20.72,20.73,32400.0
2010-06-10 13:40:00,20.73,20.77,20.72,20.76,60300.0,20.73,20.77,20.72,20.76,60300.0
2010-06-10 13:50:00,20.75,20.77,20.73,20.74,75600.0,20.75,20.77,20.73,20.74,75600.0
2010-06-10 14:00:00,20.73,20.76,20.71,20.72,39300.0,20.73,20.76,20.71,20.72,39300.0
2010-06-10 14:10:00,20.72,20.78,20.72,20.77,35400.0,20.72,20.78,20.72,20.77,35400.0
2010-06-10 14:20:00,20.77,20.79,20.76,20.78,54900.0,20.77,20.79,20.76,20.78,54900.0
2010-06-10 14:30:00,20.79,20.87,20.79,20.85,99600.0,20.79,20.87,20.79,20.85,99600.0
2010-06-10 14:40:00,20.85,20.9,20.85,20.88,115800.0,20.85,20.9,20.85,20.88,115800.0
2010-06-10 14:50:00,20.88,20.88,20.84,20.85,91500.0,20.88,20.88,20.84,20.85,91500.0
2010-06-10 15:00:00,20.85,20.9,20.85,20.89,105300.0,20.85,20.9,20.85,20.89,105300.0
2010-06-10 15:10:00,20.88,20.89,20.83,20.89,130800.0,20.88,20.89,20.83,20.89,130800.0
2010-06-10 15:20:00,20.89,20.92,20.87,20.9,150900.0,20.89,20.92,20.87,20.9,150900.0
2010-06-10 15:30:00,20.9,20.91,20.89,20.9,158400.0,20.9,20.91,20.89,20.9,158400.0
2010-06-10 15:40:00,20.89,20.89,20.82,20.84,240600.0,20.89,20.89,20.82,20.84,240600.0
2010-06-10 15:50:00,20.84,20.9,20.83,20.88,312300.0,20.84,20.9,20.83,20.88,312300.0
2010-06-11 09:30:00,20.83,20.86,20.71,20.83,69000.0,20.83,20.86,20.71,20.83,69000.0
2010-06-11 09:40:00,20.83,20.95,20.83,20.87,43500.0,20.83,20.95,20.83,20.87,43500.0
2010-06-11 09:50:00,20.87,21.02,20.85,21.0,57600.0,20.87,21.02,20.85,21.0,57600.0
2010-06-11 10:00:00,20.98,21.03,20.93,21.02,64200.0,20.98,21.03,20.93,21.02,64200.0
2010-06-11 10:10:00,21.02,21.05,20.94,20.94,42300.0,21.02,21.05,20.94,20.94,42300.0
2010-06-11 10:20:00,20.94,20.97,20.91,20.93,77700.0,20.94,20.97,20.91,20.93,77700.0
2010-06-11 10:30:00,20.94,20.95,20.91,20.92,70200.0,20.94,20.95,20.91,20.92,70200.0
2010-06-11 10:40:00,20.92,20.94,20.91,20.94,83100.0,20.92,20.94,20.91,20.94,83100.0
2010-06-11 10:50:00,20.94,20.94,20.85,20.86,100200.0,20.94,20.94,20.85,20.86,100200.0
2010-06-11 11:00:00,20.86,20.88,20.85,20.85,55200.0,20.86,20.88,20.85,20.85,55200.0
2010-06-11 11:10:00,20.86,20.87,20.85,20.87,28200.0,20.86,20.87,20.85,20.87,28200.0
2010-06-11 11:20:00,20.88,20.89,20.85,20.87,39600.0,20.88,20.89,20.85,20.87,39600.0
2010-06-11 11:30:00,20.86,20.97,20.86,20.97,105900.0,20.86,20.97,20.86,20.97,105900.0
2010-06-11 11:40:00,20.96,20.98,20.91,20.97,50100.0,20.96,20.98,20.91,20.97,50100.0
2010-06-11 11:50:00,20.97,21.02,20.97,20.97,63900.0,20.97,21.02,20.97,20.97,63900.0
2010-06-11 12:00:00,20.98,21.0,20.92,20.93,102000.0,20.98,21.0,20.92,20.93,102000.0
2010-06-11 12:10:00,20.93,20.93,20.87,20.9,28800.0,20.93,20.93,20.87,20.9,28800.0
2010-06-11 12:20:00,20.9,20.9,20.84,20.84,27000.0,20.9,20.9,20.84,20.84,27000.0
2010-06-11 12:30:00,20.85,20.85,20.79,20.81,25500.0,20.85,20.85,20.79,20.81,25500.0
2010-06-11 12:40:00,20.82,20.86,20.82,20.83,10200.0,20.82,20.86,20.82,20.83,10200.0
2010-06-11 12:50:00,20.83,20.84,20.8,20.81,20400.0,20.83,20.84,20.8,20.81,20400.0
2010-06-11 13:00:00,20.81,20.88,20.81,20.85,27300.0,20.81,20.88,20.81,20.85,27300.0
2010-06-11 13:10:00,20.85,20.89,20.85,20.88,10500.0,20.85,20.89,20.85,20.88,10500.0
2010-06-11 13:20:00,20.88,20.91,20.88,20.89,14100.0,20.88,20.91,20.88,20.89,14100.0
2010-06-11 13:30:00,20.89,20.9,20.87,20.89,26100.0,20.89,20.9,20.87,20.89,26100.0
2010-06-11 13:40:00,20.9,20.9,20.85,20.85,26100.0,20.9,20.9,20.85,20.85,26100.0
2010-06-11 13:50:00,20.84,20.86,20.82,20.84,30300.0,20.84,20.86,20.82,20.84,30300.0
2010-06-11 14:00:00,20.84,20.89,20.83,20.85,39000.0,20.84,20.89,20.83,20.85,39000.0
2010-06-11 14:10:00,20.85,20.86,20.77,20.77,25800.0,20.85,20.86,20.77,20.77,25800.0
2010-06-11 14:20:00,20.78,20.81,20.77,20.81,28500.0,20.78,20.81,20.77,20.81,28500.0
2010-06-11 14:30:00,20.81,20.81,20.79,20.8,31500.0,20.81,20.81,20.79,20.8,31500.0
2010-06-11 14:40:00,20.8,20.85,20.78,20.82,47700.0,20.8,20.85,20.78,20.82,47700.0
2010-06-11 14:50:00,20.81,20.83,20.78,20.79,31200.0,20.81,20.83,20.78,20.79,31200.0
2010-06-11 15:00:00,20.79,20.85,20.79,20.82,57300.0,20.79,20.85,20.79,20.82,57300.0
2010-06-11 15:10:00,20.81,20.87,20.79,20.85,85500.0,20.81,20.87,20.79,20.85,85500.0
2010-06-11 15:20:00,20.85,20.92,20.84,20.9,103200.0,20.85,20.92,20.84,20.9,103200.0
2010-06-11 15:30:00,20.9,20.92,20.89,20.92,120600.0,20.9,20.92,20.89,20.92,120600.0
2010-06-11 15:40:00,20.91,20.97,20.91,20.96,180000.0,20.91,20.97,20.91,20.96,180000.0
2010-06-11 15:50:00,20.96,21.03,20.96,21.02,569400.0,20.96,21.03,20.96,21.02,569400.0
2010-06-14 09:30:00,21.16,21.2,21.02,21.06,87000.0,21.16,21.2,21.02,21.06,87000.0
2010-06-14 09:40:00,21.06,21.11,21.05,21.09,85800.0,21.06,21.11,21.05,21.09,85800.0
2010-06-14 09:50:00,21.1,21.1,21.02,21.03,73200.0,21.1,21.1,21.02,21.03,73200.0
2010-06-14 10:00:00,21.03,21.08,20.97,21.01,93300.0,21.03,21.08,20.97,21.01,93300.0
2010-06-14 10:10:00,21.02,21.05,21.0,21.03,132000.0,21.02,21.05,21.0,21.03,132000.0
2010-06-14 10:20:00,21.03,21.04,20.95,20.96,111600.0,21.03,21.04,20.95,20.96,111600.0
2010-06-14 10:30:00,20.96,20.96,20.87,20.9,133500.0,20.96,20.96,20.87,20.9,133500.0
2010-06-14 10:40:00,20.91,20.93,20.87,20.93,147900.0,20.91,20.93,20.87,20.93,147900.0
2010-06-14 10:50:00,20.92,21.03,20.92,21.02,56700.0,20.92,21.03,20.92,21.02,56700.0
2010-06-14 11:00:00,21.01,21.06,21.0,21.04,73800.0,21.01,21.06,21.0,21.04,73800.0
2010-06-14 11:10:00,21.04,21.12,21.02,21.1,86700.0,21.04,21.12,21.02,21.1,86700.0
2010-06-14 11:20:00,21.1,21.13,21.09,21.1,63900.0,21.1,21.13,21.09,21.1,63900.0
2010-06-14 11:30:00,21.09,21.13,21.06,21.1,35700.0,21.09,21.13,21.06,21.1,35700.0
2010-06-14 11:40:00,21.1,21.15,21.08,21.14,51000.0,21.1,21.15,21.08,21.14,51000.0
2010-06-14 11:50:00,21.15,21.16,21.12,21.12,48600.0,21.15,21.16,21.12,21.12,48600.0
2010-06-14 12:00:00,21.11,21.13,21.1,21.12,93900.0,21.11,21.13,21.1,21.12,93900.0
2010-06-14 12:10:00,21.12,21.13,21.08,21.08,24000.0,21.12,21.13,21.08,21.08,24000.0
2010-06-14 12:20:00,21.08,21.11,21.06,21.08,36900.0,21.08,21.11,21.06,21.08,36900.0
2010-06-14 12:30:00,21.07,21.09,21.06,21.08,43200.0,21.07,21.09,21.06,21.08,43200.0
2010-06-14 12:40:00,21.07,21.11,21.05,21.07,36600.0,21.07,21.11,21.05,21.07,36600.0
2010-06-14 12:50:00,21.08,21.08,21.01,21.01,28800.0,21.08,21.08,21.01,21.01,28800.0
2010-06-14 13:00:00,21.01,21.06,21.01,21.05,32400.0,21.01,21.06,21.01,21.05,32400.0
2010-06-14 13:10:00,21.04,21.06,21.0,21.06,39600.0,21.04,21.06,21.0,21.06,39600.0
2010-06-14 13:20:00,21.06,21.08,21.05,21.06,29100.0,21.06,21.08,21.05,21.06,29100.0
2010-06-14 13:30:00,21.05,21.12,21.05,21.11,65100.0,21.05,21.12,21.05,21.11,65100.0
2010-06-14 13:40:00,21.11,21.11,21.06,21.07,43500.0,21.11,21.11,21.06,21.07,43500.0
2010-06-14 13:50:00,21.06,21.13,21.05,21.06,49500.0,21.06,21.13,21.05,21.06,49500.0
2010-06-14 14:00:00,21.05,21.08,20.99,21.03,68400.0,21.05,21.08,20.99,21.03,68400.0
2010-06-14 14:10:00,21.03,21.04,20.94,20.99,72000.0,21.03,21.04,20.94,20.99,72000.0
2010-06-14 14:20:00,21.0,21.0,20.95,20.98,57600.0,21.0,21.0,20.95,20.98,57600.0
2010-06-14 14:30:00,20.98,20.98,20.93,20.96,101700.0,20.98,20.98,20.93,20.96,101700.0
2010-06-14 14:40:00,20.96,21.03,20.94,21.03,94200.0,20.96,21.03,20.94,21.03,94200.0
2010-06-14 14:50:00,21.03,21.05,21.0,21.05,80700.0,21.03,21.05,21.0,21.05,80700.0
2010-06-14 15:00:00,21.05,21.05,20.96,21.01,65700.0,21.05,21.05,20.96,21.01,65700.0
2010-06-14 15:10:00,21.01,21.02,20.97,21.01,45600.0,21.01,21.02,20.97,21.01,45600.0
2010-06-14 15:20:00,21.0,21.0,20.95,20.99,53400.0,21.0,21.0,20.95,20.99,53400.0
2010-06-14 15:30:00,20.99,20.99,20.88,20.94,147600.0,20.99,20.99,20.88,20.94,147600.0
2010-06-14 15:40:00,20.94,21.0,20.93,20.98,136200.0,20.94,21.0,20.93,20.98,136200.0
2010-06-14 15:50:00,20.97,20.97,20.92,20.92,321900.0,20.97,20.97,20.92,20.92,321900.0
2010-06-15 09:30:00,21.08,21.15,21.0,21.1,141000.0,21.08,21.15,21.0,21.1,141000.0
2010-06-15 09:40:00,21.1,21.17,21.1,21.13,91800.0,21.1,21.17,21.1,21.13,91800.0
2010-06-15 09:50:00,21.14,21.17,21.12,21.15,74400.0,21.14,21.17,21.12,21.15,74400.0
2010-06-15 10:00:00,21.15,21.15,21.03,21.03,122700.0,21.15,21.15,21.03,21.03,122700.0
2010-06-15 10:10:00,21.02,21.02,20.97,20.98,122700.0,21.02,21.02,20.97,20.98,122700.0
2010-06-15 10:20:00,20.99,21.1,20.99,21.06,58500.0,20.99,21.1,20.99,21.06,58500.0
2010-06-15 10:30:00,21.08,21.09,21.06,21.07,47700.0,21.08,21.09,21.06,21.07,47700.0
2010-06-15 10:40:00,21.07,21.1,21.05,21.09,57600.0,21.07,21.1,21.05,21.09,57600.0
2010-06-15 10:50:00,21.08,21.1,21.02,21.02,174900.0,21.08,21.1,21.02,21.02,174900.0
2010-06-15 11:00:00,21.03,21.07,21.02,21.07,58500.0,21.03,21.07,21.02,21.07,58500.0
2010-06-15 11:10:00,21.08,21.1,21.07,21.1,90000.0,21.08,21.1,21.07,21.1,90000.0
2010-06-15 11:20:00,21.11,21.13,21.1,21.11,76200.0,21.11,21.13,21.1,21.11,76200.0
2010-06-15 11:30:00,21.11,21.14,21.1,21.14,48600.0,21.11,21.14,21.1,21.14,48600.0
2010-06-15 11:40:00,21.14,21.18,21.13,21.17,61800.0,21.14,21.18,21.13,21.17,61800.0
2010-06-15 11:50:00,21.17,21.23,21.17,21.2,46800.0,21.17,21.23,21.17,21.2,46800.0
2010-06-15 12:00:00,21.21,21.22,21.2,21.21,38400.0,21.21,21.22,21.2,21.21,38400.0
2010-06-15 12:10:00,21.21,21.26,21.19,21.25,44700.0,21.21,21.26,21.19,21.25,44700.0
2010-06-15 12:20:00,21.26,21.27,21.2,21.2,68700.0,21.26,21.27,21.2,21.2,68700.0
2010-06-15 12:30:00,21.21,21.25,21.21,21.23,48600.0,21.21,21.25,21.21,21.23,48600.0
2010-06-15 12:40:00,21.21,21.25,21.19,21.23,50100.0,21.21,21.25,21.19,21.23,50100.0
2010-06-15 12:50:00,21.23,21.25,21.21,21.25,37500.0,21.23,21.25,21.21,21.25,37500.0
2010-06-15 13:00:00,21.25,21.26,21.22,21.22,47400.0,21.25,21.26,21.22,21.22,47400.0
2010-06-15 13:10:00,21.22,21.32,21.22,21.32,85500.0,21.22,21.32,21.22,21.32,85500.0
2010-06-15 13:20:00,21.31,21.34,21.24,21.24,119700.0,21.31,21.34,21.24,21.24,119700.0
2010-06-15 13:30:00,21.24,21.27,21.21,21.26,40500.0,21.24,21.27,21.21,21.26,40500.0
2010-06-15 13:40:00,21.26,21.28,21.25,21.28,13800.0,21.26,21.28,21.25,21.28,13800.0
2010-06-15 13:50:00,21.28,21.33,21.27,21.32,77400.0,21.28,21.33,21.27,21.32,77400.0
2010-06-15 14:00:00,21.32,21.39,21.31,21.39,109500.0,21.32,21.39,21.31,21.39,109500.0
2010-06-15 14:10:00,21.39,21.49,21.38,21.46,135300.0,21.39,21.49,21.38,21.46,135300.0
2010-06-15 14:20:00,21.46,21.47,21.41,21.43,61800.0,21.46,21.47,21.41,21.43,61800.0
2010-06-15 14:30:00,21.42,21.43,21.32,21.32,45600.0,21.42,21.43,21.32,21.32,45600.0
2010-06-15 14:40:00,21.32,21.33,21.26,21.3,55500.0,21.32,21.33,21.26,21.3,55500.0
2010-06-15 14:50:00,21.3,21.3,21.26,21.26,59100.0,21.3,21.3,21.26,21.26,59100.0
2010-06-15 15:00:00,21.26,21.32,21.25,21.32,63300.0,21.26,21.32,21.25,21.32,63300.0
2010-06-15 15:10:00,21.32,21.38,21.32,21.36,199800.0,21.32,21.38,21.32,21.36,199800.0
2010-06-15 15:20:00,21.36,21.39,21.32,21.33,109800.0,21.36,21.39,21.32,21.33,109800.0
2010-06-15 15:30:00,21.32,21.33,21.28,21.3,77400.0,21.32,21.33,21.28,21.3,77400.0
2010-06-15 15:40:00,21.3,21.32,21.28,21.32,107100.0,21.3,21.32,21.28,21.32,107100.0
2010-06-15 15:50:00,21.32,21.35,21.31,21.33,212400.0,21.32,21.35,21.31,21.33,212400.0
2010-06-16 09:30:00,21.22,21.41,21.22,21.36,84900.0,21.22,21.41,21.22,21.36,84900.0
2010-06-16 09:40:00,21.38,21.48,21.38,21.46,115200.0,21.38,21.48,21.38,21.46,115200.0
2010-06-16 09:50:00,21.46,21.46,21.3,21.32,48300.0,21.46,21.46,21.3,21.32,48300.0
2010-06-16 10:00:00,21.32,21.33,21.17,21.18,106200.0,21.32,21.33,21.17,21.18,106200.0
2010-06-16 10:10:00,21.18,21.24,21.16,21.17,108000.0,21.18,21.24,21.16,21.17,108000.0
2010-06-16 10:20:00,21.16,21.18,21.11,21.17,104100.0,21.16,21.18,21.11,21.17,104100.0
2010-06-16 10:30:00,21.15,21.23,21.1,21.23,76200.0,21.15,21.23,21.1,21.23,76200.0
2010-06-16 10:40:00,21.23,21.3,21.23,21.28,56700.0,21.23,21.3,21.23,21.28,56700.0
2010-06-16 10:50:00,21.28,21.34,21.25,21.31,52500.0,21.28,21.34,21.25,21.31,52500.0
2010-06-16 11:00:00,21.31,21.37,21.27,21.35,42900.0,21.31,21.37,21.27,21.35,42900.0
2010-06-16 11:10:00,21.34,21.42,21.34,21.35,84600.0,21.34,21.42,21.34,21.35,84600.0
2010-06-16 11:20:00,21.35,21.4,21.35,21.38,27600.0,21.35,21.4,21.35,21.38,27600.0
2010-06-16 11:30:00,21.38,21.4,21.34,21.38,38700.0,21.38,21.4,21.34,21.38,38700.0
2010-06-16 11:40:00,21.37,21.38,21.28,21.28,33600.0,21.37,21.38,21.28,21.28,33600.0
2010-06-16 11:50:00,21.3,21.3,21.27,21.3,64200.0,21.3,21.3,21.27,21.3,64200.0
2010-06-16 12:00:00,21.3,21.4,21.3,21.36,36900.0,21.3,21.4,21.3,21.36,36900.0
2010-06-16 12:10:00,21.36,21.37,21.35,21.37,13500.0,21.36,21.37,21.35,21.37,13500.0
2010-06-16 12:20:00,21.37,21.4,21.37,21.39,21000.0,21.37,21.4,21.37,21.39,21000.0
2010-06-16 12:30:00,21.38,21.38,21.32,21.35,21900.0,21.38,21.38,21.32,21.35,21900.0
2010-06-16 12:40:00,21.35,21.38,21.35,21.37,24600.0,21.35,21.38,21.35,21.37,24600.0
2010-06-16 12:50:00,21.36,21.36,21.32,21.35,40200.0,21.36,21.36,21.32,21.35,40200.0
2010-06-16 13:00:00,21.35,21.4,21.32,21.38,28500.0,21.35,21.4,21.32,21.38,28500.0
2010-06-16 13:10:00,21.38,21.39,21.36,21.39,24600.0,21.38,21.39,21.36,21.39,24600.0
2010-06-16 13:20:00,21.39,21.4,21.36,21.36,25200.0,21.39,21.4,21.36,21.36,25200.0
2010-06-16 13:30:00,21.35,21.4,21.34,21.39,27300.0,21.35,21.4,21.34,21.39,27300.0
2010-06-16 13:40:00,21.39,21.4,21.37,21.39,19800.0,21.39,21.4,21.37,21.39,19800.0
2010-06-16 13:50:00,21.39,21.43,21.39,21.43,21000.0,21.39,21.43,21.39,21.43,21000.0
2010-06-16 14:00:00,21.43,21.46,21.42,21.43,51300.0,21.43,21.46,21.42,21.43,51300.0
2010-06-16 14:10:00,21.44,21.45,21.42,21.42,21900.0,21.44,21.45,21.42,21.42,21900.0
2010-06-16 14:20:00,21.42,21.42,21.38,21.4,45300.0,21.42,21.42,21.38,21.4,45300.0
2010-06-16 14:30:00,21.4,21.42,21.33,21.34,54000.0,21.4,21.42,21.33,21.34,54000.0
2010-06-16 14:40:00,21.34,21.36,21.33,21.35,48000.0,21.34,21.36,21.33,21.35,48000.0
2010-06-16 14:50:00,21.35,21.35,21.28,21.29,65100.0,21.35,21.35,21.28,21.29,65100.0
2010-06-16 15:00:00,21.29,21.31,21.26,21.29,78000.0,21.29,21.31,21.26,21.29,78000.0
2010-06-16 15:10:00,21.29,21.31,21.24,21.24,67800.0,21.29,21.31,21.24,21.24,67800.0
2010-06-16 15:20:00,21.24,21.25,21.19,21.19,131700.0,21.24,21.25,21.19,21.19,131700.0
2010-06-16 15:30:00,21.19,21.23,21.17,21.22,165900.0,21.19,21.23,21.17,21.22,165900.0
2010-06-16 15:40:00,21.23,21.24,21.2,21.22,194400.0,21.23,21.24,21.2,21.22,194400.0
2010-06-16 15:50:00,21.22,21.22,21.15,21.18,442500.0,21.22,21.22,21.15,21.18,442500.0
2010-06-17 09:30:00,21.17,21.4,21.17,21.26,86400.0,21.17,21.4,21.17,21.26,86400.0
2010-06-17 09:40:00,21.25,21.26,21.09,21.13,150000.0,21.25,21.26,21.09,21.13,150000.0
2010-06-17 09:50:00,21.13,21.19,21.12,21.18,89100.0,21.13,21.19,21.12,21.18,89100.0
2010-06-17 10:00:00,21.17,21.18,21.09,21.13,155400.0,21.17,21.18,21.09,21.13,155400.0
2010-06-17 10:10:00,21.11,21.14,21.02,21.07,81000.0,21.11,21.14,21.02,21.07,81000.0
2010-06-17 10:20:00,21.06,21.11,21.03,21.09,56400.0,21.06,21.11,21.03,21.09,56400.0
2010-06-17 10:30:00,21.09,21.13,21.06,21.13,63300.0,21.09,21.13,21.06,21.13,63300.0
2010-06-17 10:40:00,21.13,21.16,21.11,21.14,60900.0,21.13,21.16,21.11,21.14,60900.0
2010-06-17 10:50:00,21.14,21.15,21.1,21.14,67200.0,21.14,21.15,21.1,21.14,67200.0
2010-06-17 11:00:00,21.14,21.16,21.12,21.13,73200.0,21.14,21.16,21.12,21.13,73200.0
2010-06-17 11:10:00,21.13,21.15,21.1,21.12,45600.0,21.13,21.15,21.1,21.12,45600.0
2010-06-17 11:20:00,21.12,21.17,21.12,21.17,97800.0,21.12,21.17,21.12,21.17,97800.0
2010-06-17 11:30:00,21.17,21.19,21.17,21.19,55200.0,21.17,21.19,21.17,21.19,55200.0
2010-06-17 11:40:00,21.19,21.21,21.15,21.18,42000.0,21.19,21.21,21.15,21.18,42000.0
2010-06-17 11:50:00,21.18,21.24,21.18,21.21,61800.0,21.18,21.24,21.18,21.21,61800.0
2010-06-17 12:00:00,21.21,21.21,21.17,21.21,17700.0,21.21,21.21,21.17,21.21,17700.0
2010-06-17 12:10:00,21.21,21.24,21.19,21.21,25200.0,21.21,21.24,21.19,21.21,25200.0
2010-06-17 12:20:00,21.2,21.23,21.16,21.17,38100.0,21.2,21.23,21.16,21.17,38100.0
2010-06-17 12:30:00,21.18,21.19,21.17,21.17,21900.0,21.18,21.19,21.17,21.17,21900.0
2010-06-17 12:40:00,21.16,21.22,21.16,21.21,48300.0,21.16,21.22,21.16,21.21,48300.0
2010-06-17 12:50:00,21.21,21.22,21.2,21.2,25800.0,21.21,21.22,21.2,21.2,25800.0
2010-06-17 13:00:00,21.2,21.21,21.17,21.2,53700.0,21.2,21.21,21.17,21.2,53700.0
2010-06-17 13:10:00,21.2,21.23,21.2,21.23,47400.0,21.2,21.23,21.2,21.23,47400.0
2010-06-17 13:20:00,21.23,21.24,21.19,21.23,66600.0,21.23,21.24,21.19,21.23,66600.0
2010-06-17 13:30:00,21.23,21.23,21.21,21.22,23100.0,21.23,21.23,21.21,21.22,23100.0
2010-06-17 13:40:00,21.22,21.23,21.22,21.23,39900.0,21.22,21.23,21.22,21.23,39900.0
2010-06-17 13:50:00,21.23,21.23,21.22,21.23,50400.0,21.23,21.23,21.22,21.23,50400.0
2010-06-17 14:00:00,21.23,21.24,21.22,21.22,57600.0,21.23,21.24,21.22,21.22,57600.0
2010-06-17 14:10:00,21.23,21.24,21.21,21.24,46500.0,21.23,21.24,21.21,21.24,46500.0
2010-06-17 14:20:00,21.24,21.27,21.24,21.26,84900.0,21.24,21.27,21.24,21.26,84900.0
2010-06-17 14:30:00,21.26,21.26,21.23,21.25,21600.0,21.26,21.26,21.23,21.25,21600.0
2010-06-17 14:40:00,21.26,21.26,21.16,21.22,95400.0,21.26,21.26,21.16,21.22,95400.0
2010-06-17 14:50:00,21.22,21.23,21.2,21.22,35100.0,21.22,21.23,21.2,21.22,35100.0
2010-06-17 15:00:00,21.22,21.23,21.17,21.18,83700.0,21.22,21.23,21.17,21.18,83700.0
2010-06-17 15:10:00,21.18,21.19,21.14,21.14,68100.0,21.18,21.19,21.14,21.14,68100.0
2010-06-17 15:20:00,21.15,21.16,21.12,21.16,84900.0,21.15,21.16,21.12,21.16,84900.0
2010-06-17 15:30:00,21.15,21.21,21.15,21.17,124800.0,21.15,21.21,21.15,21.17,124800.0
2010-06-17 15:40:00,21.18,21.18,21.14,21.17,190800.0,21.18,21.18,21.14,21.17,190800.0
2010-06-17 15:50:00,21.17,21.2,21.0,21.2,341100.0,21.17,21.2,21.0,21.2,341100.0
2010-06-18 09:30:00,21.29,21.44,21.25,21.41,325800.0,21.29,21.44,21.25,21.41,325800.0
2010-06-18 09:40:00,21.41,21.43,21.25,21.29,81000.0,21.41,21.43,21.25,21.29,81000.0
2010-06-18 09:50:00,21.29,21.29,21.13,21.19,82500.0,21.29,21.29,21.13,21.19,82500.0
2010-06-18 10:00:00,21.19,21.32,21.19,21.26,41700.0,21.19,21.32,21.19,21.26,41700.0
2010-06-18 10:10:00,21.27,21.33,21.23,21.33,55800.0,21.27,21.33,21.23,21.33,55800.0
2010-06-18 10:20:00,21.31,21.37,21.28,21.31,66900.0,21.31,21.37,21.28,21.31,66900.0
2010-06-18 10:30:00,21.32,21.37,21.3,21.3,60900.0,21.32,21.37,21.3,21.3,60900.0
2010-06-18 10:40:00,21.31,21.32,21.26,21.27,24900.0,21.31,21.32,21.26,21.27,24900.0
2010-06-18 10:50:00,21.27,21.34,21.27,21.32,24900.0,21.27,21.34,21.27,21.32,24900.0
2010-06-18 11:00:00,21.32,21.39,21.3,21.39,43200.0,21.32,21.39,21.3,21.39,43200.0
2010-06-18 11:10:00,21.39,21.4,21.36,21.36,35400.0,21.39,21.4,21.36,21.36,35400.0
2010-06-18 11:20:00,21.36,21.37,21.34,21.37,27000.0,21.36,21.37,21.34,21.37,27000.0
2010-06-18 11:30:00,21.36,21.36,21.29,21.3,27300.0,21.36,21.36,21.29,21.3,27300.0
2010-06-18 11:40:00,21.29,21.3,21.24,21.25,53100.0,21.29,21.3,21.24,21.25,53100.0
2010-06-18 11:50:00,21.25,21.33,21.25,21.31,36900.0,21.25,21.33,21.25,21.31,36900.0
2010-06-18 12:00:00,21.32,21.34,21.22,21.23,23400.0,21.32,21.34,21.22,21.23,23400.0
2010-06-18 12:10:00,21.23,21.27,21.23,21.27,17700.0,21.23,21.27,21.23,21.27,17700.0
2010-06-18 12:20:00,21.27,21.27,21.13,21.15,63900.0,21.27,21.27,21.13,21.15,63900.0
2010-06-18 12:30:00,21.16,21.17,21.12,21.17,47700.0,21.16,21.17,21.12,21.17,47700.0
2010-06-18 12:40:00,21.17,21.18,21.14,21.15,34800.0,21.17,21.18,21.14,21.15,34800.0
2010-06-18 12:50:00,21.15,21.19,21.11,21.11,32400.0,21.15,21.19,21.11,21.11,32400.0
2010-06-18 13:00:00,21.11,21.18,21.1,21.17,25500.0,21.11,21.18,21.1,21.17,25500.0
2010-06-18 13:10:00,21.16,21.16,21.11,21.13,43800.0,21.16,21.16,21.11,21.13,43800.0
2010-06-18 13:20:00,21.13,21.17,21.13,21.16,10800.0,21.13,21.17,21.13,21.16,10800.0
2010-06-18 13:30:00,21.15,21.19,21.14,21.19,27300.0,21.15,21.19,21.14,21.19,27300.0
2010-06-18 13:40:00,21.2,21.21,21.13,21.14,22500.0,21.2,21.21,21.13,21.14,22500.0
2010-06-18 13:50:00,21.14,21.15,21.11,21.11,36600.0,21.14,21.15,21.11,21.11,36600.0
2010-06-18 14:00:00,21.11,21.12,21.1,21.11,33000.0,21.11,21.12,21.1,21.11,33000.0
2010-06-18 14:10:00,21.11,21.11,21.09,21.1,70800.0,21.11,21.11,21.09,21.1,70800.0
2010-06-18 14:20:00,21.1,21.11,21.09,21.1,51600.0,21.1,21.11,21.09,21.1,51600.0
2010-06-18 14:30:00,21.1,21.11,21.04,21.05,79800.0,21.1,21.11,21.04,21.05,79800.0
2010-06-18 14:40:00,21.06,21.07,21.03,21.06,84000.0,21.06,21.07,21.03,21.06,84000.0
2010-06-18 14:50:00,21.06,21.07,21.03,21.04,88200.0,21.06,21.07,21.03,21.04,88200.0
2010-06-18 15:00:00,21.04,21.05,21.02,21.04,130500.0,21.04,21.05,21.02,21.04,130500.0
2010-06-18 15:10:00,21.04,21.04,20.99,21.02,117300.0,21.04,21.04,20.99,21.02,117300.0
2010-06-18 15:20:00,21.02,21.08,21.02,21.07,81300.0,21.02,21.08,21.02,21.07,81300.0
2010-06-18 15:30:00,21.07,21.08,21.05,21.07,137700.0,21.07,21.08,21.05,21.07,137700.0
2010-06-18 15:40:00,21.07,21.08,21.02,21.03,186300.0,21.07,21.08,21.02,21.03,186300.0
2010-06-18 15:50:00,21.03,21.06,20.98,21.01,421200.0,21.03,21.06,20.98,21.01,421200.0
2010-06-21 09:30:00,21.1,21.29,21.02,21.02,220800.0,21.1,21.29,21.02,21.02,220800.0
2010-06-21 09:40:00,21.04,21.11,21.0,21.08,205800.0,21.04,21.11,21.0,21.08,205800.0
2010-06-21 09:50:00,21.08,21.18,21.07,21.17,86700.0,21.08,21.18,21.07,21.17,86700.0
2010-06-21 10:00:00,21.18,21.18,21.07,21.07,78600.0,21.18,21.18,21.07,21.07,78600.0
2010-06-21 10:10:00,21.06,21.09,21.06,21.08,83100.0,21.06,21.09,21.06,21.08,83100.0
2010-06-21 10:20:00,21.08,21.09,21.07,21.08,48600.0,21.08,21.09,21.07,21.08,48600.0
2010-06-21 10:30:00,21.08,21.1,21.07,21.09,49200.0,21.08,21.1,21.07,21.09,49200.0
2010-06-21 10:40:00,21.08,21.11,21.07,21.08,60000.0,21.08,21.11,21.07,21.08,60000.0
2010-06-21 10:50:00,21.08,21.08,21.0,21.0,63300.0,21.08,21.08,21.0,21.0,63300.0
2010-06-21 11:00:00,21.01,21.05,21.01,21.04,52500.0,21.01,21.05,21.01,21.04,52500.0
2010-06-21 11:10:00,21.04,21.05,21.01,21.04,59100.0,21.04,21.05,21.01,21.04,59100.0
2010-06-21 11:20:00,21.04,21.07,21.02,21.06,41700.0,21.04,21.07,21.02,21.06,41700.0
2010-06-21 11:30:00,21.06,21.07,21.05,21.07,31200.0,21.06,21.07,21.05,21.07,31200.0
2010-06-21 11:40:00,21.06,21.07,21.04,21.04,42900.0,21.06,21.07,21.04,21.04,42900.0
2010-06-21 11:50:00,21.04,21.08,21.04,21.07,34500.0,21.04,21.08,21.04,21.07,34500.0
2010-06-21 12:00:00,21.07,21.07,21.0,21.02,51300.0,21.07,21.07,21.0,21.02,51300.0
2010-06-21 12:10:00,21.02,21.03,21.0,21.01,24000.0,21.02,21.03,21.0,21.01,24000.0
2010-06-21 12:20:00,21.01,21.01,20.92,20.92,64500.0,21.01,21.01,20.92,20.92,64500.0
2010-06-21 12:30:00,20.93,20.96,20.92,20.94,61800.0,20.93,20.96,20.92,20.94,61800.0
2010-06-21 12:40:00,20.94,20.96,20.92,20.94,36000.0,20.94,20.96,20.92,20.94,36000.0
2010-06-21 12:50:00,20.96,20.97,20.93,20.97,40200.0,20.96,20.97,20.93,20.97,40200.0
2010-06-21 13:00:00,20.97,21.03,20.96,21.02,109200.0,20.97,21.03,20.96,21.02,109200.0
2010-06-21 13:10:00,21.02,21.05,21.02,21.04,124800.0,21.02,21.05,21.02,21.04,124800.0
2010-06-21 13:20:00,21.04,21.05,21.01,21.04,52800.0,21.04,21.05,21.01,21.04,52800.0
2010-06-21 13:30:00,21.04,21.04,20.99,21.0,45600.0,21.04,21.04,20.99,21.0,45600.0
2010-06-21 13:40:00,21.0,21.01,20.98,21.0,35400.0,21.0,21.01,20.98,21.0,35400.0
2010-06-21 13:50:00,21.0,21.07,21.0,21.05,72000.0,21.0,21.07,21.0,21.05,72000.0
2010-06-21 14:00:00,21.05,21.09,21.04,21.09,39000.0,21.05,21.09,21.04,21.09,39000.0
2010-06-21 14:10:00,21.09,21.16,21.09,21.13,89400.0,21.09,21.16,21.09,21.13,89400.0
2010-06-21 14:20:00,21.13,21.18,21.13,21.15,71100.0,21.13,21.18,21.13,21.15,71100.0
2010-06-21 14:30:00,21.15,21.17,21.14,21.15,53100.0,21.15,21.17,21.14,21.15,53100.0
2010-06-21 14:40:00,21.15,21.15,21.11,21.12,80100.0,21.15,21.15,21.11,21.12,80100.0
2010-06-21 14:50:00,21.1,21.11,21.04,21.04,58500.0,21.1,21.11,21.04,21.04,58500.0
2010-06-21 15:00:00,21.04,21.09,21.04,21.05,57600.0,21.04,21.09,21.04,21.05,57600.0
2010-06-21 15:10:00,21.05,21.05,20.95,20.95,106200.0,21.05,21.05,20.95,20.95,106200.0
2010-06-21 15:20:00,20.95,20.98,20.88,20.97,293400.0,20.95,20.98,20.88,20.97,293400.0
2010-06-21 15:30:00,20.96,21.0,20.93,20.96,146700.0,20.96,21.0,20.93,20.96,146700.0
2010-06-21 15:40:00,20.96,20.96,20.87,20.93,248400.0,20.96,20.96,20.87,20.93,248400.0
2010-06-21 15:50:00,20.93,21.03,20.93,21.0,324600.0,20.93,21.03,20.93,21.0,324600.0
2010-06-22 09:30:00,20.97,21.18,20.89,21.13,59100.0,20.97,21.18,20.89,21.13,59100.0
2010-06-22 09:40:00,21.13,21.18,21.07,21.15,88800.0,21.13,21.18,21.07,21.15,88800.0
2010-06-22 09:50:00,21.15,21.15,20.97,20.98,114300.0,21.15,21.15,20.97,20.98,114300.0
2010-06-22 10:00:00,20.97,20.98,20.89,20.93,62700.0,20.97,20.98,20.89,20.93,62700.0
2010-06-22 10:10:00,20.93,21.13,20.93,21.01,415500.0,20.93,21.13,20.93,21.01,415500.0
2010-06-22 10:20:00,21.0,21.05,20.97,21.04,100500.0,21.0,21.05,20.97,21.04,100500.0
2010-06-22 10:30:00,21.03,21.03,20.9,20.98,104100.0,21.03,21.03,20.9,20.98,104100.0
2010-06-22 10:40:00,20.98,21.02,20.94,20.99,72600.0,20.98,21.02,20.94,20.99,72600.0
2010-06-22 10:50:00,20.99,21.03,20.97,20.98,56100.0,20.99,21.03,20.97,20.98,56100.0
2010-06-22 11:00:00,20.98,20.98,20.9,20.92,52200.0,20.98,20.98,20.9,20.92,52200.0
2010-06-22 11:10:00,20.91,20.98,20.91,20.96,42300.0,20.91,20.98,20.91,20.96,42300.0
2010-06-22 11:20:00,20.96,20.99,20.94,20.98,59100.0,20.96,20.99,20.94,20.98,59100.0
2010-06-22 11:30:00,20.98,21.09,20.98,21.05,80400.0,20.98,21.09,20.98,21.05,80400.0
2010-06-22 11:40:00,21.04,21.04,20.99,21.04,30000.0,21.04,21.04,20.99,21.04,30000.0
2010-06-22 11:50:00,21.04,21.09,21.02,21.04,36000.0,21.04,21.09,21.02,21.04,36000.0
2010-06-22 12:00:00,21.04,21.05,21.01,21.04,29100.0,21.04,21.05,21.01,21.04,29100.0
2010-06-22 12:10:00,21.04,21.06,21.01,21.01,32400.0,21.04,21.06,21.01,21.01,32400.0
2010-06-22 12:20:00,21.01,21.02,20.97,20.97,25500.0,21.01,21.02,20.97,20.97,25500.0
2010-06-22 12:30:00,20.97,20.97,20.93,20.93,34500.0,20.97,20.97,20.93,20.93,34500.0
2010-06-22 12:40:00,20.93,20.94,20.87,20.94,53400.0,20.93,20.94,20.87,20.94,53400.0
2010-06-22 12:50:00,20.94,20.99,20.94,20.98,31800.0,20.94,20.99,20.94,20.98,31800.0
2010-06-22 13:00:00,20.98,20.99,20.96,20.99,59100.0,20.98,20.99,20.96,20.99,59100.0
2010-06-22 13:10:00,20.99,20.99,20.94,20.98,36900.0,20.99,20.99,20.94,20.98,36900.0
2010-06-22 13:20:00,20.98,20.98,20.85,20.86,66900.0,20.98,20.98,20.85,20.86,66900.0
2010-06-22 13:30:00,20.86,20.86,20.8,20.82,60600.0,20.86,20.86,20.8,20.82,60600.0
2010-06-22 13:40:00,20.82,20.9,20.81,20.85,62400.0,20.82,20.9,20.81,20.85,62400.0
2010-06-22 13:50:00,20.86,20.86,20.8,20.8,31200.0,20.86,20.86,20.8,20.8,31200.0
2010-06-22 14:00:00,20.81,20.81,20.72,20.72,67500.0,20.81,20.81,20.72,20.72,67500.0
2010-06-22 14:10:00,20.73,20.79,20.71,20.74,44400.0,20.73,20.79,20.71,20.74,44400.0
2010-06-22 14:20:00,20.74,20.76,20.7,20.73,49800.0,20.74,20.76,20.7,20.73,49800.0
2010-06-22 14:30:00,20.73,20.78,20.72,20.76,79200.0,20.73,20.78,20.72,20.76,79200.0
2010-06-22 14:40:00,20.76,20.76,20.65,20.65,81000.0,20.76,20.76,20.65,20.65,81000.0
2010-06-22 14:50:00,20.65,20.73,20.63,20.73,101700.0,20.65,20.73,20.63,20.73,101700.0
2010-06-22 15:00:00,20.73,20.78,20.7,20.7,88800.0,20.73,20.78,20.7,20.7,88800.0
2010-06-22 15:10:00,20.7,20.79,20.67,20.79,69000.0,20.7,20.79,20.67,20.79,69000.0
2010-06-22 15:20:00,20.78,20.79,20.72,20.74,95700.0,20.78,20.79,20.72,20.74,95700.0
2010-06-22 15:30:00,20.74,20.74,20.66,20.67,197400.0,20.74,20.74,20.66,20.67,197400.0
2010-06-22 15:40:00,20.67,20.74,20.66,20.72,293700.0,20.67,20.74,20.66,20.72,293700.0
2010-06-22 15:50:00,20.72,20.72,20.68,20.69,317100.0,20.72,20.72,20.68,20.69,317100.0
2010-06-23 09:30:00,20.7,20.91,20.67,20.88,77700.0,20.7,20.91,20.67,20.88,77700.0
2010-06-23 09:40:00,20.86,20.94,20.86,20.89,93600.0,20.86,20.94,20.86,20.89,93600.0
2010-06-23 09:50:00,20.87,20.94,20.87,20.92,75900.0,20.87,20.94,20.87,20.92,75900.0
2010-06-23 10:00:00,20.92,20.93,20.66,20.72,112200.0,20.92,20.93,20.66,20.72,112200.0
2010-06-23 10:10:00,20.72,20.79,20.7,20.79,54900.0,20.72,20.79,20.7,20.79,54900.0
2010-06-23 10:20:00,20.78,20.78,20.7,20.71,38400.0,20.78,20.78,20.7,20.71,38400.0
2010-06-23 10:30:00,20.71,20.82,20.7,20.79,78600.0,20.71,20.82,20.7,20.79,78600.0
2010-06-23 10:40:00,20.79,20.83,20.77,20.82,60900.0,20.79,20.83,20.77,20.82,60900.0
2010-06-23 10:50:00,20.83,20.86,20.8,20.8,36000.0,20.83,20.86,20.8,20.8,36000.0
2010-06-23 11:00:00,20.8,20.81,20.77,20.79,27900.0,20.8,20.81,20.77,20.79,27900.0
2010-06-23 11:10:00,20.79,20.8,20.75,20.76,72600.0,20.79,20.8,20.75,20.76,72600.0
2010-06-23 11:20:00,20.76,20.8,20.75,20.77,120000.0,20.76,20.8,20.75,20.77,120000.0
2010-06-23 11:30:00,20.76,20.77,20.75,20.76,54300.0,20.76,20.77,20.75,20.76,54300.0
2010-06-23 11:40:00,20.76,20.77,20.75,20.75,38400.0,20.76,20.77,20.75,20.75,38400.0
2010-06-23 11:50:00,20.76,20.77,20.75,20.75,71700.0,20.76,20.77,20.75,20.75,71700.0
2010-06-23 12:00:00,20.75,20.76,20.73,20.74,153000.0,20.75,20.76,20.73,20.74,153000.0
2010-06-23 12:10:00,20.74,20.74,20.72,20.73,52500.0,20.74,20.74,20.72,20.73,52500.0
2010-06-23 12:20:00,20.73,20.75,20.73,20.73,35100.0,20.73,20.75,20.73,20.73,35100.0
2010-06-23 12:30:00,20.73,20.75,20.72,20.74,62400.0,20.73,20.75,20.72,20.74,62400.0
2010-06-23 12:40:00,20.74,20.79,20.73,20.76,43500.0,20.74,20.79,20.73,20.76,43500.0
2010-06-23 12:50:00,20.76,20.77,20.74,20.76,48900.0,20.76,20.77,20.74,20.76,48900.0
2010-06-23 13:00:00,20.76,20.8,20.76,20.79,82800.0,20.76,20.8,20.76,20.79,82800.0
2010-06-23 13:10:00,20.79,20.83,20.78,20.83,33000.0,20.79,20.83,20.78,20.83,33000.0
2010-06-23 13:20:00,20.83,20.85,20.8,20.85,25500.0,20.83,20.85,20.8,20.85,25500.0
2010-06-23 13:30:00,20.85,20.85,20.78,20.8,54000.0,20.85,20.85,20.78,20.8,54000.0
2010-06-23 13:40:00,20.8,20.86,20.79,20.84,46800.0,20.8,20.86,20.79,20.84,46800.0
2010-06-23 13:50:00,20.84,20.88,20.83,20.87,24000.0,20.84,20.88,20.83,20.87,24000.0
2010-06-23 14:00:00,20.87,20.91,20.86,20.91,27300.0,20.87,20.91,20.86,20.91,27300.0
2010-06-23 14:10:00,20.91,20.92,20.8,20.86,34200.0,20.91,20.92,20.8,20.86,34200.0
2010-06-23 14:20:00,20.87,20.92,20.81,20.92,41700.0,20.87,20.92,20.81,20.92,41700.0
2010-06-23 14:30:00,20.92,20.98,20.9,20.9,53100.0,20.92,20.98,20.9,20.9,53100.0
2010-06-23 14:40:00,20.91,20.93,20.82,20.85,56100.0,20.91,20.93,20.82,20.85,56100.0
2010-06-23 14:50:00,20.85,20.9,20.8,20.88,91200.0,20.85,20.9,20.8,20.88,91200.0
2010-06-23 15:00:00,20.89,20.91,20.83,20.83,161100.0,20.89,20.91,20.83,20.83,161100.0
2010-06-23 15:10:00,20.83,20.9,20.83,20.89,87600.0,20.83,20.9,20.83,20.89,87600.0
2010-06-23 15:20:00,20.89,20.93,20.87,20.92,59400.0,20.89,20.93,20.87,20.92,59400.0
2010-06-23 15:30:00,20.92,20.93,20.87,20.93,73800.0,20.92,20.93,20.87,20.93,73800.0
2010-06-23 15:40:00,20.93,21.0,20.89,20.96,124800.0,20.93,21.0,20.89,20.96,124800.0
2010-06-23 15:50:00,20.96,20.96,20.85,20.9,180000.0,20.96,20.96,20.85,20.9,180000.0
2010-06-24 09:30:00,20.85,20.86,20.76,20.77,60000.0,20.85,20.86,20.76,20.77,60000.0
2010-06-24 09:40:00,20.76,20.76,20.62,20.66,83400.0,20.76,20.76,20.62,20.66,83400.0
2010-06-24 09:50:00,20.64,20.65,20.48,20.5,115500.0,20.64,20.65,20.48,20.5,115500.0
2010-06-24 10:00:00,20.52,20.69,20.45,20.67,164100.0,20.52,20.69,20.45,20.67,164100.0
2010-06-24 10:10:00,20.67,20.72,20.65,20.72,172500.0,20.67,20.72,20.65,20.72,172500.0
2010-06-24 10:20:00,20.72,20.82,20.72,20.76,149700.0,20.72,20.82,20.72,20.76,149700.0
2010-06-24 10:30:00,20.75,20.76,20.68,20.76,102300.0,20.75,20.76,20.68,20.76,102300.0
2010-06-24 10:40:00,20.75,20.75,20.61,20.61,117000.0,20.75,20.75,20.61,20.61,117000.0
2010-06-24 10:50:00,20.62,20.72,20.59,20.72,100200.0,20.62,20.72,20.59,20.72,100200.0
2010-06-24 11:00:00,20.72,20.73,20.66,20.71,176700.0,20.72,20.73,20.66,20.71,176700.0
2010-06-24 11:10:00,20.71,20.75,20.69,20.75,84000.0,20.71,20.75,20.69,20.75,84000.0
2010-06-24 11:20:00,20.76,20.76,20.72,20.73,76500.0,20.76,20.76,20.72,20.73,76500.0
2010-06-24 11:30:00,20.73,20.75,20.72,20.73,94800.0,20.73,20.75,20.72,20.73,94800.0
2010-06-24 11:40:00,20.73,20.79,20.73,20.79,93000.0,20.73,20.79,20.73,20.79,93000.0
2010-06-24 11:50:00,20.79,20.79,20.72,20.76,65400.0,20.79,20.79,20.72,20.76,65400.0
2010-06-24 12:00:00,20.76,20.81,20.75,20.76,43200.0,20.76,20.81,20.75,20.76,43200.0
2010-06-24 12:10:00,20.76,20.78,20.72,20.73,36000.0,20.76,20.78,20.72,20.73,36000.0
2010-06-24 12:20:00,20.73,20.78,20.73,20.76,49200.0,20.73,20.78,20.73,20.76,49200.0
2010-06-24 12:30:00,20.76,20.83,20.75,20.82,58800.0,20.76,20.83,20.75,20.82,58800.0
2010-06-24 12:40:00,20.82,20.89,20.82,20.87,101400.0,20.82,20.89,20.82,20.87,101400.0
2010-06-24 12:50:00,20.87,20.92,20.86,20.89,73800.0,20.87,20.92,20.86,20.89,73800.0
2010-06-24 13:00:00,20.89,20.9,20.85,20.89,60000.0,20.89,20.9,20.85,20.89,60000.0
2010-06-24 13:10:00,20.9,20.96,20.9,20.93,71700.0,20.9,20.96,20.9,20.93,71700.0
2010-06-24 13:20:00,20.93,20.95,20.89,20.92,60000.0,20.93,20.95,20.89,20.92,60000.0
2010-06-24 13:30:00,20.92,21.02,20.92,21.0,102000.0,20.92,21.02,20.92,21.0,102000.0
2010-06-24 13:40:00,20.99,21.0,20.95,20.98,71100.0,20.99,21.0,20.95,20.98,71100.0
2010-06-24 13:50:00,20.98,21.06,20.98,21.05,95100.0,20.98,21.06,20.98,21.05,95100.0
2010-06-24 14:00:00,21.05,21.05,21.0,21.0,84300.0,21.05,21.05,21.0,21.0,84300.0
2010-06-24 14:10:00,21.0,21.01,20.98,20.99,83400.0,21.0,21.01,20.98,20.99,83400.0
2010-06-24 14:20:00,20.99,21.01,20.97,20.98,87000.0,20.99,21.01,20.97,20.98,87000.0
2010-06-24 14:30:00,20.99,20.99,20.92,20.93,114000.0,20.99,20.99,20.92,20.93,114000.0
2010-06-24 14:40:00,20.92,20.95,20.87,20.89,97500.0,20.92,20.95,20.87,20.89,97500.0
2010-06-24 14:50:00,20.89,20.9,20.82,20.85,101100.0,20.89,20.9,20.82,20.85,101100.0
2010-06-24 15:00:00,20.84,20.91,20.84,20.85,106800.0,20.84,20.91,20.84,20.85,106800.0
2010-06-24 15:10:00,20.85,20.87,20.82,20.85,166500.0,20.85,20.87,20.82,20.85,166500.0
2010-06-24 15:20:00,20.85,20.99,20.85,20.96,157200.0,20.85,20.99,20.85,20.96,157200.0
2010-06-24 15:30:00,20.96,20.99,20.93,20.97,183000.0,20.96,20.99,20.93,20.97,183000.0
2010-06-24 15:40:00,20.97,20.97,20.87,20.89,155100.0,20.97,20.97,20.87,20.89,155100.0
2010-06-24 15:50:00,20.89,20.92,20.86,20.92,227100.0,20.89,20.92,20.86,20.92,227100.0
2010-06-25 09:30:00,21.0,21.11,20.85,20.87,413400.0,21.0,21.11,20.85,20.87,413400.0
2010-06-25 09:40:00,20.85,20.87,20.75,20.82,110600.0,20.85,20.87,20.75,20.82,110600.0
2010-06-25 09:50:00,20.82,21.0,20.8,21.0,76800.0,20.82,21.0,20.8,21.0,76800.0
2010-06-25 10:00:00,21.0,21.06,20.9,20.9,120400.0,21.0,21.06,20.9,20.9,120400.0
2010-06-25 10:10:00,20.91,20.92,20.86,20.89,70800.0,20.91,20.92,20.86,20.89,70800.0
2010-06-25 10:20:00,20.88,20.93,20.88,20.9,75800.0,20.88,20.93,20.88,20.9,75800.0
2010-06-25 10:30:00,20.9,20.92,20.88,20.92,85800.0,20.9,20.92,20.88,20.92,85800.0
2010-06-25 10:40:00,20.93,21.03,20.91,20.93,60200.0,20.93,21.03,20.91,20.93,60200.0
2010-06-25 10:50:00,20.93,21.03,20.93,21.02,117000.0,20.93,21.03,20.93,21.02,117000.0
2010-06-25 11:00:00,21.02,21.06,21.02,21.06,55000.0,21.02,21.06,21.02,21.06,55000.0
2010-06-25 11:10:00,21.06,21.1,21.05,21.08,59800.0,21.06,21.1,21.05,21.08,59800.0
2010-06-25 11:20:00,21.08,21.17,21.02,21.17,71800.0,21.08,21.17,21.02,21.17,71800.0
2010-06-25 11:30:00,21.17,21.2,21.1,21.1,66800.0,21.17,21.2,21.1,21.1,66800.0
2010-06-25 11:40:00,21.11,21.19,21.09,21.17,90600.0,21.11,21.19,21.09,21.17,90600.0
2010-06-25 11:50:00,21.17,21.23,21.15,21.16,141200.0,21.17,21.23,21.15,21.16,141200.0
2010-06-25 12:00:00,21.16,21.2,21.11,21.16,105200.0,21.16,21.2,21.11,21.16,105200.0
2010-06-25 12:10:00,21.16,21.2,21.11,21.11,116600.0,21.16,21.2,21.11,21.11,116600.0
2010-06-25 12:20:00,21.12,21.19,21.1,21.15,148600.0,21.12,21.19,21.1,21.15,148600.0
2010-06-25 12:30:00,21.16,21.16,21.05,21.06,42800.0,21.16,21.16,21.05,21.06,42800.0
2010-06-25 12:40:00,21.06,21.06,21.01,21.05,62400.0,21.06,21.06,21.01,21.05,62400.0
2010-06-25 12:50:00,21.06,21.06,21.04,21.05,76800.0,21.06,21.06,21.04,21.05,76800.0
2010-06-25 13:00:00,21.05,21.11,21.05,21.09,91600.0,21.05,21.11,21.05,21.09,91600.0
2010-06-25 13:10:00,21.09,21.13,21.06,21.08,120200.0,21.09,21.13,21.06,21.08,120200.0
2010-06-25 13:20:00,21.08,21.08,21.05,21.06,58400.0,21.08,21.08,21.05,21.06,58400.0
2010-06-25 13:30:00,21.07,21.14,21.07,21.07,61200.0,21.07,21.14,21.07,21.07,61200.0
2010-06-25 13:40:00,21.07,21.07,21.05,21.05,87400.0,21.07,21.07,21.05,21.05,87400.0
2010-06-25 13:50:00,21.06,21.06,21.03,21.05,127400.0,21.06,21.06,21.03,21.05,127400.0
2010-06-25 14:00:00,21.05,21.06,20.97,20.98,48600.0,21.05,21.06,20.97,20.98,48600.0
2010-06-25 14:10:00,20.98,21.05,20.98,21.04,36800.0,20.98,21.05,20.98,21.04,36800.0
2010-06-25 14:20:00,21.04,21.04,20.98,21.02,54600.0,21.04,21.04,20.98,21.02,54600.0
2010-06-25 14:30:00,21.02,21.03,20.98,21.03,32600.0,21.02,21.03,20.98,21.03,32600.0
2010-06-25 14:40:00,21.03,21.07,21.0,21.02,45400.0,21.03,21.07,21.0,21.02,45400.0
2010-06-25 14:50:00,21.02,21.04,21.0,21.03,32600.0,21.02,21.04,21.0,21.03,32600.0
2010-06-25 15:00:00,21.03,21.03,20.96,20.98,62600.0,21.03,21.03,20.96,20.98,62600.0
2010-06-25 15:10:00,20.98,21.02,20.97,21.0,62600.0,20.98,21.02,20.97,21.0,62600.0
2010-06-25 15:20:00,21.01,21.05,20.98,21.05,90600.0,21.01,21.05,20.98,21.05,90600.0
2010-06-25 15:30:00,21.05,21.07,21.02,21.06,122800.0,21.05,21.07,21.02,21.06,122800.0
2010-06-25 15:40:00,21.06,21.06,20.95,20.96,188800.0,21.06,21.06,20.95,20.96,188800.0
2010-06-25 15:50:00,20.96,21.03,20.94,21.02,309800.0,20.96,21.03,20.94,21.02,309800.0
2010-06-28 09:30:00,21.0,21.08,20.93,21.08,48600.0,21.0,21.08,20.93,21.08,48600.0
2010-06-28 09:40:00,21.08,21.1,20.92,20.96,51800.0,21.08,21.1,20.92,20.96,51800.0
2010-06-28 09:50:00,20.96,21.0,20.93,20.98,50000.0,20.96,21.0,20.93,20.98,50000.0
2010-06-28 10:00:00,20.99,21.0,20.92,20.95,63200.0,20.99,21.0,20.92,20.95,63200.0
2010-06-28 10:10:00,20.95,20.98,20.93,20.95,66000.0,20.95,20.98,20.93,20.95,66000.0
2010-06-28 10:20:00,20.96,21.0,20.93,20.98,73200.0,20.96,21.0,20.93,20.98,73200.0
2010-06-28 10:30:00,20.98,20.99,20.88,20.93,89800.0,20.98,20.99,20.88,20.93,89800.0
2010-06-28 10:40:00,20.93,20.98,20.9,20.94,99200.0,20.93,20.98,20.9,20.94,99200.0
2010-06-28 10:50:00,20.94,21.0,20.93,20.96,91200.0,20.94,21.0,20.93,20.96,91200.0
2010-06-28 11:00:00,20.97,21.02,20.95,21.0,77400.0,20.97,21.02,20.95,21.0,77400.0
2010-06-28 11:10:00,20.99,21.02,20.96,20.96,51800.0,20.99,21.02,20.96,20.96,51800.0
2010-06-28 11:20:00,20.96,21.04,20.95,21.04,60600.0,20.96,21.04,20.95,21.04,60600.0
2010-06-28 11:30:00,21.04,21.08,21.03,21.06,87400.0,21.04,21.08,21.03,21.06,87400.0
2010-06-28 11:40:00,21.07,21.1,21.02,21.03,65800.0,21.07,21.1,21.02,21.03,65800.0
2010-06-28 11:50:00,21.03,21.04,20.92,20.93,79400.0,21.03,21.04,20.92,20.93,79400.0
2010-06-28 12:00:00,20.93,20.94,20.88,20.94,89200.0,20.93,20.94,20.88,20.94,89200.0
2010-06-28 12:10:00,20.94,20.95,20.9,20.92,34600.0,20.94,20.95,20.9,20.92,34600.0
2010-06-28 12:20:00,20.92,20.93,20.87,20.91,131200.0,20.92,20.93,20.87,20.91,131200.0
2010-06-28 12:30:00,20.91,20.93,20.85,20.85,34200.0,20.91,20.93,20.85,20.85,34200.0
2010-06-28 12:40:00,20.85,20.92,20.83,20.92,41600.0,20.85,20.92,20.83,20.92,41600.0
2010-06-28 12:50:00,20.91,20.98,20.9,20.97,86600.0,20.91,20.98,20.9,20.97,86600.0
2010-06-28 13:00:00,20.96,20.99,20.93,20.97,34600.0,20.96,20.99,20.93,20.97,34600.0
2010-06-28 13:10:00,20.96,21.0,20.95,20.99,57600.0,20.96,21.0,20.95,20.99,57600.0
2010-06-28 13:20:00,20.99,21.02,20.98,21.0,36600.0,20.99,21.02,20.98,21.0,36600.0
2010-06-28 13:30:00,21.0,21.0,20.96,21.0,78600.0,21.0,21.0,20.96,21.0,78600.0
2010-06-28 13:40:00,21.0,21.0,20.97,20.99,28600.0,21.0,21.0,20.97,20.99,28600.0
2010-06-28 13:50:00,20.99,21.0,20.94,20.99,48800.0,20.99,21.0,20.94,20.99,48800.0
2010-06-28 14:00:00,20.99,20.99,20.92,20.95,93600.0,20.99,20.99,20.92,20.95,93600.0
2010-06-28 14:10:00,20.95,21.0,20.93,20.98,52600.0,20.95,21.0,20.93,20.98,52600.0
2010-06-28 14:20:00,20.98,21.0,20.98,20.98,42800.0,20.98,21.0,20.98,20.98,42800.0
2010-06-28 14:30:00,20.98,21.0,20.98,21.0,116200.0,20.98,21.0,20.98,21.0,116200.0
2010-06-28 14:40:00,21.0,21.06,21.0,21.0,142000.0,21.0,21.06,21.0,21.0,142000.0
2010-06-28 14:50:00,21.0,21.04,20.96,21.04,142000.0,21.0,21.04,20.96,21.04,142000.0
2010-06-28 15:00:00,21.04,21.09,21.02,21.08,186800.0,21.04,21.09,21.02,21.08,186800.0
2010-06-28 15:10:00,21.09,21.13,21.02,21.04,275200.0,21.09,21.13,21.02,21.04,275200.0
2010-06-28 15:20:00,21.05,21.05,20.95,20.97,116000.0,21.05,21.05,20.95,20.97,116000.0
2010-06-28 15:30:00,20.97,21.03,20.96,21.03,100800.0,20.97,21.03,20.96,21.03,100800.0
2010-06-28 15:40:00,21.02,21.07,21.0,21.0,151400.0,21.02,21.07,21.0,21.0,151400.0
2010-06-28 15:50:00,21.0,21.0,20.93,20.93,384200.0,21.0,21.0,20.93,20.93,384200.0
2010-06-29 09:30:00,20.72,20.94,20.58,20.82,102800.0,20.72,20.94,20.58,20.82,102800.0
2010-06-29 09:40:00,20.81,20.82,20.72,20.73,97200.0,20.81,20.82,20.72,20.73,97200.0
2010-06-29 09:50:00,20.72,20.86,20.68,20.76,86400.0,20.72,20.86,20.68,20.76,86400.0
2010-06-29 10:00:00,20.77,20.77,20.61,20.75,188600.0,20.77,20.77,20.61,20.75,188600.0
2010-06-29 10:10:00,20.75,20.79,20.69,20.75,56800.0,20.75,20.79,20.69,20.75,56800.0
2010-06-29 10:20:00,20.75,20.79,20.67,20.67,120200.0,20.75,20.79,20.67,20.67,120200.0
2010-06-29 10:30:00,20.67,20.85,20.64,20.82,97600.0,20.67,20.85,20.64,20.82,97600.0
2010-06-29 10:40:00,20.82,20.89,20.75,20.84,76800.0,20.82,20.89,20.75,20.84,76800.0
2010-06-29 10:50:00,20.84,20.89,20.8,20.88,116800.0,20.84,20.89,20.8,20.88,116800.0
2010-06-29 11:00:00,20.88,20.95,20.81,20.86,49800.0,20.88,20.95,20.81,20.86,49800.0
2010-06-29 11:10:00,20.86,20.93,20.82,20.83,81400.0,20.86,20.93,20.82,20.83,81400.0
2010-06-29 11:20:00,20.84,20.89,20.83,20.85,59200.0,20.84,20.89,20.83,20.85,59200.0
2010-06-29 11:30:00,20.85,20.9,20.79,20.84,72000.0,20.85,20.9,20.79,20.84,72000.0
2010-06-29 11:40:00,20.83,20.88,20.79,20.87,75000.0,20.83,20.88,20.79,20.87,75000.0
2010-06-29 11:50:00,20.87,20.92,20.8,20.8,79800.0,20.87,20.92,20.8,20.8,79800.0
2010-06-29 12:00:00,20.8,20.86,20.75,20.86,136800.0,20.8,20.86,20.75,20.86,136800.0
2010-06-29 12:10:00,20.86,20.86,20.81,20.82,249600.0,20.86,20.86,20.81,20.82,249600.0
2010-06-29 12:20:00,20.82,20.93,20.81,20.86,101600.0,20.82,20.93,20.81,20.86,101600.0
2010-06-29 12:30:00,20.86,20.87,20.83,20.84,34000.0,20.86,20.87,20.83,20.84,34000.0
2010-06-29 12:40:00,20.84,20.88,20.84,20.87,50800.0,20.84,20.88,20.84,20.87,50800.0
2010-06-29 12:50:00,20.88,20.88,20.84,20.85,51200.0,20.88,20.88,20.84,20.85,51200.0
2010-06-29 13:00:00,20.86,20.86,20.8,20.85,56800.0,20.86,20.86,20.8,20.85,56800.0
2010-06-29 13:10:00,20.86,20.86,20.8,20.8,60800.0,20.86,20.86,20.8,20.8,60800.0
2010-06-29 13:20:00,20.81,20.82,20.8,20.82,58400.0,20.81,20.82,20.8,20.82,58400.0
2010-06-29 13:30:00,20.81,20.83,20.8,20.82,111000.0,20.81,20.83,20.8,20.82,111000.0
2010-06-29 13:40:00,20.82,20.89,20.81,20.86,53800.0,20.82,20.89,20.81,20.86,53800.0
2010-06-29 13:50:00,20.86,20.88,20.8,20.86,53200.0,20.86,20.88,20.8,20.86,53200.0
2010-06-29 14:00:00,20.87,20.94,20.85,20.93,63600.0,20.87,20.94,20.85,20.93,63600.0
2010-06-29 14:10:00,20.92,20.96,20.88,20.9,111600.0,20.92,20.96,20.88,20.9,111600.0
2010-06-29 14:20:00,20.89,20.95,20.86,20.93,64200.0,20.89,20.95,20.86,20.93,64200.0
2010-06-29 14:30:00,20.93,20.93,20.86,20.86,100600.0,20.93,20.93,20.86,20.86,100600.0
2010-06-29 14:40:00,20.86,20.9,20.86,20.86,62200.0,20.86,20.9,20.86,20.86,62200.0
2010-06-29 14:50:00,20.85,20.91,20.83,20.83,73600.0,20.85,20.91,20.83,20.83,73600.0
2010-06-29 15:00:00,20.84,20.87,20.81,20.84,100400.0,20.84,20.87,20.81,20.84,100400.0
2010-06-29 15:10:00,20.83,20.83,20.79,20.8,213800.0,20.83,20.83,20.79,20.8,213800.0
2010-06-29 15:20:00,20.8,20.84,20.79,20.82,312600.0,20.8,20.84,20.79,20.82,312600.0
2010-06-29 15:30:00,20.81,20.94,20.8,20.86,223600.0,20.81,20.94,20.8,20.86,223600.0
2010-06-29 15:40:00,20.86,20.91,20.81,20.84,221200.0,20.86,20.91,20.81,20.84,221200.0
2010-06-29 15:50:00,20.83,20.96,20.8,20.88,334800.0,20.83,20.96,20.8,20.88,334800.0
2010-06-30 09:30:00,20.9,21.0,20.82,20.97,74600.0,20.9,21.0,20.82,20.97,74600.0
2010-06-30 09:40:00,20.97,21.11,20.97,21.09,233600.0,20.97,21.11,20.97,21.09,233600.0
2010-06-30 09:50:00,21.09,21.15,21.02,21.14,241000.0,21.09,21.15,21.02,21.14,241000.0
2010-06-30 10:00:00,21.13,21.14,21.0,21.0,74800.0,21.13,21.14,21.0,21.0,74800.0
2010-06-30 10:10:00,21.0,21.05,20.97,21.03,213600.0,21.0,21.05,20.97,21.03,213600.0
2010-06-30 10:20:00,21.02,21.02,20.9,20.92,112600.0,21.02,21.02,20.9,20.92,112600.0
2010-06-30 10:30:00,20.9,20.98,20.89,20.93,97600.0,20.9,20.98,20.89,20.93,97600.0
2010-06-30 10:40:00,20.95,20.95,20.84,20.86,103200.0,20.95,20.95,20.84,20.86,103200.0
2010-06-30 10:50:00,20.86,20.92,20.82,20.83,92200.0,20.86,20.92,20.82,20.83,92200.0
2010-06-30 11:00:00,20.84,20.93,20.83,20.93,89600.0,20.84,20.93,20.83,20.93,89600.0
2010-06-30 11:10:00,20.93,21.0,20.93,20.99,84200.0,20.93,21.0,20.93,20.99,84200.0
2010-06-30 11:20:00,20.99,21.03,20.96,20.98,90200.0,20.99,21.03,20.96,20.98,90200.0
2010-06-30 11:30:00,20.98,21.02,20.97,21.02,39400.0,20.98,21.02,20.97,21.02,39400.0
2010-06-30 11:40:00,21.02,21.11,21.01,21.11,194400.0,21.02,21.11,21.01,21.11,194400.0
2010-06-30 11:50:00,21.11,21.11,21.02,21.02,122400.0,21.11,21.11,21.02,21.02,122400.0
2010-06-30 12:00:00,21.0,21.02,20.99,21.0,32400.0,21.0,21.02,20.99,21.0,32400.0
2010-06-30 12:10:00,21.0,21.0,20.99,20.99,34600.0,21.0,21.0,20.99,20.99,34600.0
2010-06-30 12:20:00,20.99,21.0,20.93,20.93,56000.0,20.99,21.0,20.93,20.93,56000.0
2010-06-30 12:30:00,20.93,20.94,20.89,20.91,28600.0,20.93,20.94,20.89,20.91,28600.0
2010-06-30 12:40:00,20.91,20.92,20.85,20.86,32600.0,20.91,20.92,20.85,20.86,32600.0
2010-06-30 12:50:00,20.86,20.91,20.86,20.87,28400.0,20.86,20.91,20.86,20.87,28400.0
2010-06-30 13:00:00,20.88,20.88,20.84,20.85,42800.0,20.88,20.88,20.84,20.85,42800.0
2010-06-30 13:10:00,20.84,20.86,20.82,20.82,27800.0,20.84,20.86,20.82,20.82,27800.0
2010-06-30 13:20:00,20.82,20.89,20.82,20.86,47000.0,20.82,20.89,20.82,20.86,47000.0
2010-06-30 13:30:00,20.86,20.91,20.85,20.89,82400.0,20.86,20.91,20.85,20.89,82400.0
2010-06-30 13:40:00,20.89,20.94,20.88,20.9,38600.0,20.89,20.94,20.88,20.9,38600.0
2010-06-30 13:50:00,20.9,20.94,20.88,20.92,41200.0,20.9,20.94,20.88,20.92,41200.0
2010-06-30 14:00:00,20.92,20.95,20.89,20.91,68200.0,20.92,20.95,20.89,20.91,68200.0
2010-06-30 14:10:00,20.91,20.95,20.88,20.91,65000.0,20.91,20.95,20.88,20.91,65000.0
2010-06-30 14:20:00,20.9,20.93,20.86,20.9,68000.0,20.9,20.93,20.86,20.9,68000.0
2010-06-30 14:30:00,20.9,20.93,20.88,20.9,72600.0,20.9,20.93,20.88,20.9,72600.0
2010-06-30 14:40:00,20.9,20.92,20.86,20.91,84200.0,20.9,20.92,20.86,20.91,84200.0
2010-06-30 14:50:00,20.91,20.93,20.86,20.86,68600.0,20.91,20.93,20.86,20.86,68600.0
2010-06-30 15:00:00,20.86,20.93,20.86,20.9,57400.0,20.86,20.93,20.86,20.9,57400.0
2010-06-30 15:10:00,20.9,20.91,20.85,20.86,62600.0,20.9,20.91,20.85,20.86,62600.0
2010-06-30 15:20:00,20.86,20.9,20.85,20.86,116000.0,20.86,20.9,20.85,20.86,116000.0
2010-06-30 15:30:00,20.86,20.86,20.81,20.81,182200.0,20.86,20.86,20.81,20.81,182200.0
2010-06-30 15:40:00,20.81,20.87,20.8,20.87,487400.0,20.81,20.87,20.8,20.87,487400.0
2010-06-30 15:50:00,20.87,20.87,20.82,20.83,582200.0,20.87,20.87,20.82,20.83,582200.0
2010-07-01 09:30:00,20.86,20.98,20.75,20.91,191200.0,20.86,20.98,20.75,20.91,191200.0
2010-07-01 09:40:00,20.91,20.91,20.75,20.77,69000.0,20.91,20.91,20.75,20.77,69000.0
2010-07-01 09:50:00,20.75,20.83,20.7,20.7,83800.0,20.75,20.83,20.7,20.7,83800.0
2010-07-01 10:00:00,20.65,20.79,20.56,20.78,117400.0,20.65,20.79,20.56,20.78,117400.0
2010-07-01 10:10:00,20.78,20.82,20.72,20.74,115800.0,20.78,20.82,20.72,20.74,115800.0
2010-07-01 10:20:00,20.73,20.86,20.72,20.8,142800.0,20.73,20.86,20.72,20.8,142800.0
2010-07-01 10:30:00,20.8,20.81,20.71,20.71,83200.0,20.8,20.81,20.71,20.71,83200.0
2010-07-01 10:40:00,20.7,20.79,20.64,20.78,101000.0,20.7,20.79,20.64,20.78,101000.0
2010-07-01 10:50:00,20.78,20.79,20.71,20.74,79800.0,20.78,20.79,20.71,20.74,79800.0
2010-07-01 11:00:00,20.74,20.77,20.7,20.77,103600.0,20.74,20.77,20.7,20.77,103600.0
2010-07-01 11:10:00,20.78,20.92,20.75,20.86,107200.0,20.78,20.92,20.75,20.86,107200.0
2010-07-01 11:20:00,20.86,21.05,20.84,21.04,96600.0,20.86,21.05,20.84,21.04,96600.0
2010-07-01 11:30:00,21.02,21.04,20.96,21.01,123200.0,21.02,21.04,20.96,21.01,123200.0
2010-07-01 11:40:00,21.01,21.05,20.97,21.03,116800.0,21.01,21.05,20.97,21.03,116800.0
2010-07-01 11:50:00,21.03,21.06,20.97,20.97,51600.0,21.03,21.06,20.97,20.97,51600.0
2010-07-01 12:00:00,20.97,20.97,20.92,20.95,34600.0,20.97,20.97,20.92,20.95,34600.0
2010-07-01 12:10:00,20.95,20.95,20.9,20.93,45200.0,20.95,20.95,20.9,20.93,45200.0
2010-07-01 12:20:00,20.93,20.93,20.86,20.92,37400.0,20.93,20.93,20.86,20.92,37400.0
2010-07-01 12:30:00,20.92,21.02,20.9,20.99,48200.0,20.92,21.02,20.9,20.99,48200.0
2010-07-01 12:40:00,21.0,21.13,21.0,21.02,93800.0,21.0,21.13,21.0,21.02,93800.0
2010-07-01 12:50:00,21.03,21.1,20.98,20.98,45000.0,21.03,21.1,20.98,20.98,45000.0
2010-07-01 13:00:00,20.97,21.04,20.94,21.04,48200.0,20.97,21.04,20.94,21.04,48200.0
2010-07-01 13:10:00,21.04,21.07,21.0,21.06,31400.0,21.04,21.07,21.0,21.06,31400.0
2010-07-01 13:20:00,21.07,21.08,21.0,21.02,29600.0,21.07,21.08,21.0,21.02,29600.0
2010-07-01 13:30:00,21.03,21.13,21.03,21.08,91600.0,21.03,21.13,21.03,21.08,91600.0
2010-07-01 13:40:00,21.09,21.09,21.0,21.0,31600.0,21.09,21.09,21.0,21.0,31600.0
2010-07-01 13:50:00,21.01,21.1,21.0,21.09,46600.0,21.01,21.1,21.0,21.09,46600.0
2010-07-01 14:00:00,21.08,21.08,21.02,21.05,44000.0,21.08,21.08,21.02,21.05,44000.0
2010-07-01 14:10:00,21.04,21.12,21.04,21.06,61200.0,21.04,21.12,21.04,21.06,61200.0
2010-07-01 14:20:00,21.06,21.09,21.01,21.09,57200.0,21.06,21.09,21.01,21.09,57200.0
2010-07-01 14:30:00,21.08,21.09,21.04,21.04,50600.0,21.08,21.09,21.04,21.04,50600.0
2010-07-01 14:40:00,21.05,21.07,20.98,21.03,111400.0,21.05,21.07,20.98,21.03,111400.0
2010-07-01 14:50:00,21.04,21.08,21.01,21.08,83600.0,21.04,21.08,21.01,21.08,83600.0
2010-07-01 15:00:00,21.08,21.18,21.07,21.14,213000.0,21.08,21.18,21.07,21.14,213000.0
2010-07-01 15:10:00,21.14,21.16,21.07,21.1,139000.0,21.14,21.16,21.07,21.1,139000.0
2010-07-01 15:20:00,21.11,21.18,21.05,21.14,136400.0,21.11,21.18,21.05,21.14,136400.0
2010-07-01 15:30:00,21.14,21.21,21.11,21.21,202400.0,21.14,21.21,21.11,21.21,202400.0
2010-07-01 15:40:00,21.2,21.21,21.11,21.13,261200.0,21.2,21.21,21.11,21.13,261200.0
2010-07-01 15:50:00,21.13,21.18,21.1,21.18,402800.0,21.13,21.18,21.1,21.18,402800.0
2010-07-02 09:30:00,21.24,21.55,21.15,21.44,238800.0,21.24,21.55,21.15,21.44,238800.0
2010-07-02 09:40:00,21.43,21.43,21.36,21.42,110400.0,21.43,21.43,21.36,21.42,110400.0
2010-07-02 09:50:00,21.43,21.5,21.39,21.42,82200.0,21.43,21.5,21.39,21.42,82200.0
2010-07-02 10:00:00,21.41,21.49,21.41,21.45,191800.0,21.41,21.49,21.41,21.45,191800.0
2010-07-02 10:10:00,21.45,21.46,21.4,21.42,90200.0,21.45,21.46,21.4,21.42,90200.0
2010-07-02 10:20:00,21.42,21.51,21.4,21.5,255800.0,21.42,21.51,21.4,21.5,255800.0
2010-07-02 10:30:00,21.5,21.55,21.46,21.53,69600.0,21.5,21.55,21.46,21.53,69600.0
2010-07-02 10:40:00,21.52,21.58,21.51,21.55,53200.0,21.52,21.58,21.51,21.55,53200.0
2010-07-02 10:50:00,21.54,21.55,21.48,21.51,76800.0,21.54,21.55,21.48,21.51,76800.0
2010-07-02 11:00:00,21.5,21.53,21.48,21.52,92600.0,21.5,21.53,21.48,21.52,92600.0
2010-07-02 11:10:00,21.52,21.56,21.43,21.43,84400.0,21.52,21.56,21.43,21.43,84400.0
2010-07-02 11:20:00,21.42,21.5,21.42,21.5,64400.0,21.42,21.5,21.42,21.5,64400.0
2010-07-02 11:30:00,21.5,21.52,21.47,21.48,128000.0,21.5,21.52,21.47,21.48,128000.0
2010-07-02 11:40:00,21.47,21.52,21.43,21.51,49200.0,21.47,21.52,21.43,21.51,49200.0
2010-07-02 11:50:00,21.51,21.58,21.5,21.55,52400.0,21.51,21.58,21.5,21.55,52400.0
2010-07-02 12:00:00,21.54,21.6,21.53,21.6,66000.0,21.54,21.6,21.53,21.6,66000.0
2010-07-02 12:10:00,21.59,21.65,21.59,21.61,114400.0,21.59,21.65,21.59,21.61,114400.0
2010-07-02 12:20:00,21.61,21.64,21.58,21.63,52000.0,21.61,21.64,21.58,21.63,52000.0
2010-07-02 12:30:00,21.62,21.62,21.58,21.58,81400.0,21.62,21.62,21.58,21.58,81400.0
2010-07-02 12:40:00,21.58,21.61,21.54,21.55,158000.0,21.58,21.61,21.54,21.55,158000.0
2010-07-02 12:50:00,21.55,21.56,21.48,21.52,159600.0,21.55,21.56,21.48,21.52,159600.0
2010-07-02 13:00:00,21.51,21.55,21.49,21.52,209400.0,21.51,21.55,21.49,21.52,209400.0
2010-07-02 13:10:00,21.52,21.53,21.49,21.5,130800.0,21.52,21.53,21.49,21.5,130800.0
2010-07-02 13:20:00,21.5,21.52,21.49,21.5,69000.0,21.5,21.52,21.49,21.5,69000.0
2010-07-02 13:30:00,21.51,21.53,21.5,21.5,64600.0,21.51,21.53,21.5,21.5,64600.0
2010-07-02 13:40:00,21.5,21.53,21.5,21.53,35000.0,21.5,21.53,21.5,21.53,35000.0
2010-07-02 13:50:00,21.52,21.58,21.51,21.55,76800.0,21.52,21.58,21.51,21.55,76800.0
2010-07-02 14:00:00,21.55,21.56,21.51,21.52,55200.0,21.55,21.56,21.51,21.52,55200.0
2010-07-02 14:10:00,21.52,21.53,21.49,21.52,62200.0,21.52,21.53,21.49,21.52,62200.0
2010-07-02 14:20:00,21.52,21.52,21.47,21.51,81400.0,21.52,21.52,21.47,21.51,81400.0
2010-07-02 14:30:00,21.5,21.55,21.5,21.5,85800.0,21.5,21.55,21.5,21.5,85800.0
2010-07-02 14:40:00,21.5,21.56,21.5,21.54,98200.0,21.5,21.56,21.5,21.54,98200.0
2010-07-02 14:50:00,21.54,21.59,21.53,21.59,62600.0,21.54,21.59,21.53,21.59,62600.0
2010-07-02 15:00:00,21.58,21.58,21.53,21.54,88800.0,21.58,21.58,21.53,21.54,88800.0
2010-07-02 15:10:00,21.54,21.57,21.5,21.55,155200.0,21.54,21.57,21.5,21.55,155200.0
2010-07-02 15:20:00,21.55,21.57,21.53,21.55,156000.0,21.55,21.57,21.53,21.55,156000.0
2010-07-02 15:30:00,21.55,21.6,21.54,21.6,133400.0,21.55,21.6,21.54,21.6,133400.0
2010-07-02 15:40:00,21.6,21.6,21.54,21.59,169800.0,21.6,21.6,21.54,21.59,169800.0
2010-07-02 15:50:00,21.58,21.63,21.54,21.54,440200.0,21.58,21.63,21.54,21.54,440200.0
2010-07-06 09:30:00,21.86,22.07,21.78,21.92,234600.0,21.86,22.07,21.78,21.92,234600.0
2010-07-06 09:40:00,21.89,21.98,21.74,21.93,397800.0,21.89,21.98,21.74,21.93,397800.0
2010-07-06 09:50:00,21.93,21.98,21.83,21.85,146200.0,21.93,21.98,21.83,21.85,146200.0
2010-07-06 10:00:00,21.84,21.91,21.77,21.82,164800.0,21.84,21.91,21.77,21.82,164800.0
2010-07-06 10:10:00,21.82,21.85,21.78,21.85,112800.0,21.82,21.85,21.78,21.85,112800.0
2010-07-06 10:20:00,21.85,21.86,21.77,21.77,90400.0,21.85,21.86,21.77,21.77,90400.0
2010-07-06 10:30:00,21.77,21.79,21.75,21.79,132800.0,21.77,21.79,21.75,21.79,132800.0
2010-07-06 10:40:00,21.79,21.8,21.65,21.67,186400.0,21.79,21.8,21.65,21.67,186400.0
2010-07-06 10:50:00,21.67,21.68,21.65,21.65,88200.0,21.67,21.68,21.65,21.65,88200.0
2010-07-06 11:00:00,21.66,21.72,21.64,21.67,171600.0,21.66,21.72,21.64,21.67,171600.0
2010-07-06 11:10:00,21.66,21.71,21.63,21.65,172800.0,21.66,21.71,21.63,21.65,172800.0
2010-07-06 11:20:00,21.65,21.67,21.6,21.61,201600.0,21.65,21.67,21.6,21.61,201600.0
2010-07-06 11:30:00,21.61,21.68,21.6,21.66,66200.0,21.61,21.68,21.6,21.66,66200.0
2010-07-06 11:40:00,21.66,21.74,21.65,21.71,71200.0,21.66,21.74,21.65,21.71,71200.0
2010-07-06 11:50:00,21.71,21.71,21.63,21.66,73400.0,21.71,21.71,21.63,21.66,73400.0
2010-07-06 12:00:00,21.65,21.71,21.65,21.69,48800.0,21.65,21.71,21.65,21.69,48800.0
2010-07-06 12:10:00,21.69,21.7,21.52,21.55,175400.0,21.69,21.7,21.52,21.55,175400.0
2010-07-06 12:20:00,21.55,21.56,21.49,21.55,155600.0,21.55,21.56,21.49,21.55,155600.0
2010-07-06 12:30:00,21.55,21.57,21.48,21.55,69400.0,21.55,21.57,21.48,21.55,69400.0
2010-07-06 12:40:00,21.56,21.56,21.43,21.47,135000.0,21.56,21.56,21.43,21.47,135000.0
2010-07-06 12:50:00,21.48,21.5,21.41,21.42,80400.0,21.48,21.5,21.41,21.42,80400.0
2010-07-06 13:00:00,21.42,21.47,21.4,21.4,167800.0,21.42,21.47,21.4,21.4,167800.0
2010-07-06 13:10:00,21.4,21.41,21.34,21.35,113400.0,21.4,21.41,21.34,21.35,113400.0
2010-07-06 13:20:00,21.35,21.5,21.33,21.49,113600.0,21.35,21.5,21.33,21.49,113600.0
2010-07-06 13:30:00,21.49,21.5,21.39,21.4,72400.0,21.49,21.5,21.39,21.4,72400.0
2010-07-06 13:40:00,21.39,21.43,21.39,21.43,129000.0,21.39,21.43,21.39,21.43,129000.0
2010-07-06 13:50:00,21.43,21.45,21.4,21.41,211800.0,21.43,21.45,21.4,21.41,211800.0
2010-07-06 14:00:00,21.41,21.45,21.38,21.4,83800.0,21.41,21.45,21.38,21.4,83800.0
2010-07-06 14:10:00,21.41,21.42,21.37,21.38,200000.0,21.41,21.42,21.37,21.38,200000.0
2010-07-06 14:20:00,21.38,21.47,21.35,21.45,113400.0,21.38,21.47,21.35,21.45,113400.0
2010-07-06 14:30:00,21.45,21.5,21.41,21.5,107800.0,21.45,21.5,21.41,21.5,107800.0
2010-07-06 14:40:00,21.5,21.5,21.39,21.4,95600.0,21.5,21.5,21.39,21.4,95600.0
2010-07-06 14:50:00,21.41,21.42,21.36,21.36,104800.0,21.41,21.42,21.36,21.36,104800.0
2010-07-06 15:00:00,21.36,21.43,21.36,21.43,242600.0,21.36,21.43,21.36,21.43,242600.0
2010-07-06 15:10:00,21.43,21.46,21.39,21.42,128800.0,21.43,21.46,21.39,21.42,128800.0
2010-07-06 15:20:00,21.42,21.45,21.37,21.42,149000.0,21.42,21.45,21.37,21.42,149000.0
2010-07-06 15:30:00,21.42,21.45,21.4,21.43,177800.0,21.42,21.45,21.4,21.43,177800.0
2010-07-06 15:40:00,21.43,21.52,21.43,21.47,183800.0,21.43,21.52,21.43,21.47,183800.0
2010-07-06 15:50:00,21.47,21.48,21.42,21.45,271800.0,21.47,21.48,21.42,21.45,271800.0
2010-07-07 09:30:00,21.15,21.25,20.95,21.2,848400.0,21.15,21.25,20.95,21.2,848400.0
2010-07-07 09:40:00,21.19,21.25,21.15,21.17,308000.0,21.19,21.25,21.15,21.17,308000.0
2010-07-07 09:50:00,21.16,21.18,21.12,21.17,421000.0,21.16,21.18,21.12,21.17,421000.0
2010-07-07 10:00:00,21.18,21.28,21.18,21.2,328400.0,21.18,21.28,21.18,21.2,328400.0
2010-07-07 10:10:00,21.2,21.23,20.95,20.98,591400.0,21.2,21.23,20.95,20.98,591400.0
2010-07-07 10:20:00,20.98,21.03,20.87,20.88,466400.0,20.98,21.03,20.87,20.88,466400.0
2010-07-07 10:30:00,20.88,21.11,20.86,21.03,402800.0,20.88,21.11,20.86,21.03,402800.0
2010-07-07 10:40:00,21.04,21.22,21.02,21.22,199800.0,21.04,21.22,21.02,21.22,199800.0
2010-07-07 10:50:00,21.22,21.25,21.08,21.08,251200.0,21.22,21.25,21.08,21.08,251200.0
2010-07-07 11:00:00,21.09,21.09,21.03,21.06,103000.0,21.09,21.09,21.03,21.06,103000.0
2010-07-07 11:10:00,21.05,21.05,20.99,21.0,207400.0,21.05,21.05,20.99,21.0,207400.0
2010-07-07 11:20:00,20.99,21.05,20.98,21.03,129200.0,20.99,21.05,20.98,21.03,129200.0
2010-07-07 11:30:00,21.03,21.08,21.0,21.01,121600.0,21.03,21.08,21.0,21.01,121600.0
2010-07-07 11:40:00,21.0,21.02,20.97,20.97,158800.0,21.0,21.02,20.97,20.97,158800.0
2010-07-07 11:50:00,20.97,21.0,20.93,20.99,95800.0,20.97,21.0,20.93,20.99,95800.0
2010-07-07 12:00:00,20.99,21.0,20.89,20.92,109000.0,20.99,21.0,20.89,20.92,109000.0
2010-07-07 12:10:00,20.92,20.98,20.89,20.89,95400.0,20.92,20.98,20.89,20.89,95400.0
2010-07-07 12:20:00,20.89,20.95,20.85,20.95,100000.0,20.89,20.95,20.85,20.95,100000.0
2010-07-07 12:30:00,20.95,20.99,20.81,20.86,141600.0,20.95,20.99,20.81,20.86,141600.0
2010-07-07 12:40:00,20.86,20.93,20.83,20.89,68600.0,20.86,20.93,20.83,20.89,68600.0
2010-07-07 12:50:00,20.9,20.9,20.82,20.84,101200.0,20.9,20.9,20.82,20.84,101200.0
2010-07-07 13:00:00,20.84,20.92,20.83,20.9,92600.0,20.84,20.92,20.83,20.9,92600.0
2010-07-07 13:10:00,20.9,20.96,20.86,20.92,121600.0,20.9,20.96,20.86,20.92,121600.0
2010-07-07 13:20:00,20.92,20.95,20.88,20.93,85000.0,20.92,20.95,20.88,20.93,85000.0
2010-07-07 13:30:00,20.94,20.94,20.84,20.91,66200.0,20.94,20.94,20.84,20.91,66200.0
2010-07-07 13:40:00,20.9,20.95,20.88,20.92,78800.0,20.9,20.95,20.88,20.92,78800.0
2010-07-07 13:50:00,20.92,20.95,20.86,20.86,121800.0,20.92,20.95,20.86,20.86,121800.0
2010-07-07 14:00:00,20.86,20.91,20.86,20.86,142200.0,20.86,20.91,20.86,20.86,142200.0
2010-07-07 14:10:00,20.86,20.88,20.82,20.85,112600.0,20.86,20.88,20.82,20.85,112600.0
2010-07-07 14:20:00,20.85,20.85,20.78,20.78,196400.0,20.85,20.85,20.78,20.78,196400.0
2010-07-07 14:30:00,20.77,20.79,20.73,20.74,168600.0,20.77,20.79,20.73,20.74,168600.0
2010-07-07 14:40:00,20.73,20.78,20.68,20.71,265600.0,20.73,20.78,20.68,20.71,265600.0
2010-07-07 14:50:00,20.71,20.77,20.67,20.75,237000.0,20.71,20.77,20.67,20.75,237000.0
2010-07-07 15:00:00,20.74,20.75,20.7,20.75,234200.0,20.74,20.75,20.7,20.75,234200.0
2010-07-07 15:10:00,20.75,20.77,20.74,20.77,244000.0,20.75,20.77,20.74,20.77,244000.0
2010-07-07 15:20:00,20.77,20.82,20.75,20.79,203800.0,20.77,20.82,20.75,20.79,203800.0
2010-07-07 15:30:00,20.8,20.86,20.78,20.79,254600.0,20.8,20.86,20.78,20.79,254600.0
2010-07-07 15:40:00,20.78,20.88,20.76,20.82,316800.0,20.78,20.88,20.76,20.82,316800.0
2010-07-07 15:50:00,20.82,20.84,20.78,20.82,533600.0,20.82,20.84,20.78,20.82,533600.0
2010-07-08 09:30:00,20.97,21.15,20.81,20.98,145800.0,20.97,21.15,20.81,20.98,145800.0
2010-07-08 09:40:00,20.97,20.99,20.56,20.59,228600.0,20.97,20.99,20.56,20.59,228600.0
2010-07-08 09:50:00,20.61,20.7,20.45,20.51,288200.0,20.61,20.7,20.45,20.51,288200.0
2010-07-08 10:00:00,20.5,20.7,20.49,20.68,174800.0,20.5,20.7,20.49,20.68,174800.0
2010-07-08 10:10:00,20.68,20.74,20.65,20.66,235800.0,20.68,20.74,20.65,20.66,235800.0
2010-07-08 10:20:00,20.66,20.81,20.65,20.78,174000.0,20.66,20.81,20.65,20.78,174000.0
2010-07-08 10:30:00,20.79,20.83,20.71,20.71,73200.0,20.79,20.83,20.71,20.71,73200.0
2010-07-08 10:40:00,20.7,20.77,20.69,20.76,100800.0,20.7,20.77,20.69,20.76,100800.0
2010-07-08 10:50:00,20.76,20.78,20.71,20.72,60600.0,20.76,20.78,20.71,20.72,60600.0
2010-07-08 11:00:00,20.72,20.77,20.71,20.74,109600.0,20.72,20.77,20.71,20.74,109600.0
2010-07-08 11:10:00,20.73,20.79,20.71,20.79,75800.0,20.73,20.79,20.71,20.79,75800.0
2010-07-08 11:20:00,20.8,20.85,20.77,20.78,62400.0,20.8,20.85,20.77,20.78,62400.0
2010-07-08 11:30:00,20.79,20.82,20.78,20.8,26000.0,20.79,20.82,20.78,20.8,26000.0
2010-07-08 11:40:00,20.79,20.79,20.74,20.76,31800.0,20.79,20.79,20.74,20.76,31800.0
2010-07-08 11:50:00,20.76,20.76,20.7,20.73,182600.0,20.76,20.76,20.7,20.73,182600.0
2010-07-08 12:00:00,20.72,20.77,20.72,20.75,68400.0,20.72,20.77,20.72,20.75,68400.0
2010-07-08 12:10:00,20.75,20.75,20.71,20.74,48000.0,20.75,20.75,20.71,20.74,48000.0
2010-07-08 12:20:00,20.74,20.76,20.71,20.74,55200.0,20.74,20.76,20.71,20.74,55200.0
2010-07-08 12:30:00,20.74,20.74,20.71,20.71,81800.0,20.74,20.74,20.71,20.71,81800.0
2010-07-08 12:40:00,20.71,20.72,20.71,20.71,42600.0,20.71,20.72,20.71,20.71,42600.0
2010-07-08 12:50:00,20.71,20.72,20.71,20.71,44200.0,20.71,20.72,20.71,20.71,44200.0
2010-07-08 13:00:00,20.71,20.75,20.71,20.75,41200.0,20.71,20.75,20.71,20.75,41200.0
2010-07-08 13:10:00,20.75,20.76,20.75,20.75,98200.0,20.75,20.76,20.75,20.75,98200.0
2010-07-08 13:20:00,20.75,20.79,20.75,20.78,64000.0,20.75,20.79,20.75,20.78,64000.0
2010-07-08 13:30:00,20.79,20.84,20.78,20.82,117200.0,20.79,20.84,20.78,20.82,117200.0
2010-07-08 13:40:00,20.82,20.86,20.82,20.86,75800.0,20.82,20.86,20.82,20.86,75800.0
2010-07-08 13:50:00,20.86,20.9,20.85,20.88,90200.0,20.86,20.9,20.85,20.88,90200.0
2010-07-08 14:00:00,20.88,20.93,20.88,20.88,90400.0,20.88,20.93,20.88,20.88,90400.0
2010-07-08 14:10:00,20.88,20.88,20.78,20.84,69400.0,20.88,20.88,20.78,20.84,69400.0
2010-07-08 14:20:00,20.83,20.89,20.8,20.88,58000.0,20.83,20.89,20.8,20.88,58000.0
2010-07-08 14:30:00,20.86,20.88,20.83,20.86,44400.0,20.86,20.88,20.83,20.86,44400.0
2010-07-08 14:40:00,20.86,20.89,20.83,20.86,54800.0,20.86,20.89,20.83,20.86,54800.0
2010-07-08 14:50:00,20.86,20.87,20.82,20.84,64800.0,20.86,20.87,20.82,20.84,64800.0
2010-07-08 15:00:00,20.84,20.86,20.79,20.82,94600.0,20.84,20.86,20.79,20.82,94600.0
2010-07-08 15:10:00,20.83,20.85,20.79,20.85,110200.0,20.83,20.85,20.79,20.85,110200.0
2010-07-08 15:20:00,20.84,20.89,20.83,20.85,84200.0,20.84,20.89,20.83,20.85,84200.0
2010-07-08 15:30:00,20.85,20.95,20.84,20.93,155600.0,20.85,20.95,20.84,20.93,155600.0
2010-07-08 15:40:00,20.93,20.99,20.93,20.94,191600.0,20.93,20.99,20.93,20.94,191600.0
2010-07-08 15:50:00,20.94,20.97,20.91,20.92,189800.0,20.94,20.97,20.91,20.92,189800.0
2010-07-09 09:30:00,20.93,21.04,20.8,20.96,88200.0,20.93,21.04,20.8,20.96,88200.0
2010-07-09 09:40:00,20.97,21.0,20.85,20.93,45000.0,20.97,21.0,20.85,20.93,45000.0
2010-07-09 09:50:00,20.93,20.93,20.81,20.81,67800.0,20.93,20.93,20.81,20.81,67800.0
2010-07-09 10:00:00,20.82,20.9,20.81,20.83,88000.0,20.82,20.9,20.81,20.83,88000.0
2010-07-09 10:10:00,20.83,20.84,20.77,20.78,47400.0,20.83,20.84,20.77,20.78,47400.0
2010-07-09 10:20:00,20.78,20.88,20.77,20.84,84000.0,20.78,20.88,20.77,20.84,84000.0
2010-07-09 10:30:00,20.82,20.85,20.78,20.83,44200.0,20.82,20.85,20.78,20.83,44200.0
2010-07-09 10:40:00,20.82,20.85,20.78,20.78,36400.0,20.82,20.85,20.78,20.78,36400.0
2010-07-09 10:50:00,20.78,20.82,20.72,20.73,81000.0,20.78,20.82,20.72,20.73,81000.0
2010-07-09 11:00:00,20.73,20.77,20.66,20.67,87000.0,20.73,20.77,20.66,20.67,87000.0
2010-07-09 11:10:00,20.67,20.67,20.63,20.67,114800.0,20.67,20.67,20.63,20.67,114800.0
2010-07-09 11:20:00,20.67,20.71,20.61,20.67,91000.0,20.67,20.71,20.61,20.67,91000.0
2010-07-09 11:30:00,20.67,20.77,20.66,20.75,73200.0,20.67,20.77,20.66,20.75,73200.0
2010-07-09 11:40:00,20.74,20.78,20.71,20.72,40800.0,20.74,20.78,20.71,20.72,40800.0
2010-07-09 11:50:00,20.71,20.71,20.66,20.68,20800.0,20.71,20.71,20.66,20.68,20800.0
2010-07-09 12:00:00,20.69,20.72,20.68,20.72,32400.0,20.69,20.72,20.68,20.72,32400.0
2010-07-09 12:10:00,20.71,20.72,20.65,20.68,25600.0,20.71,20.72,20.65,20.68,25600.0
2010-07-09 12:20:00,20.68,20.71,20.66,20.67,52200.0,20.68,20.71,20.66,20.67,52200.0
2010-07-09 12:30:00,20.67,20.67,20.61,20.64,74600.0,20.67,20.67,20.61,20.64,74600.0
2010-07-09 12:40:00,20.64,20.66,20.63,20.66,36200.0,20.64,20.66,20.63,20.66,36200.0
2010-07-09 12:50:00,20.66,20.7,20.65,20.65,27400.0,20.66,20.7,20.65,20.65,27400.0
2010-07-09 13:00:00,20.64,20.68,20.63,20.68,28200.0,20.64,20.68,20.63,20.68,28200.0
2010-07-09 13:10:00,20.68,20.68,20.64,20.64,64800.0,20.68,20.68,20.64,20.64,64800.0
2010-07-09 13:20:00,20.64,20.66,20.63,20.64,34400.0,20.64,20.66,20.63,20.64,34400.0
2010-07-09 13:30:00,20.65,20.66,20.64,20.66,52000.0,20.65,20.66,20.64,20.66,52000.0
2010-07-09 13:40:00,20.66,20.68,20.63,20.67,50400.0,20.66,20.68,20.63,20.67,50400.0
2010-07-09 13:50:00,20.67,20.67,20.65,20.67,35600.0,20.67,20.67,20.65,20.67,35600.0
2010-07-09 14:00:00,20.67,20.7,20.66,20.67,40000.0,20.67,20.7,20.66,20.67,40000.0
2010-07-09 14:10:00,20.67,20.67,20.65,20.67,37000.0,20.67,20.67,20.65,20.67,37000.0
2010-07-09 14:20:00,20.67,20.67,20.61,20.62,61200.0,20.67,20.67,20.61,20.62,61200.0
2010-07-09 14:30:00,20.62,20.63,20.6,20.61,57400.0,20.62,20.63,20.6,20.61,57400.0
2010-07-09 14:40:00,20.61,20.66,20.61,20.65,33200.0,20.61,20.66,20.61,20.65,33200.0
2010-07-09 14:50:00,20.66,20.7,20.66,20.69,63000.0,20.66,20.7,20.66,20.69,63000.0
2010-07-09 15:00:00,20.7,20.7,20.67,20.68,47600.0,20.7,20.7,20.67,20.68,47600.0
2010-07-09 15:10:00,20.68,20.71,20.68,20.69,83200.0,20.68,20.71,20.68,20.69,83200.0
2010-07-09 15:20:00,20.7,20.7,20.64,20.66,64200.0,20.7,20.7,20.64,20.66,64200.0
2010-07-09 15:30:00,20.67,20.71,20.65,20.68,102400.0,20.67,20.71,20.65,20.68,102400.0
2010-07-09 15:40:00,20.69,20.73,20.68,20.71,133000.0,20.69,20.73,20.68,20.71,133000.0
2010-07-09 15:50:00,20.7,20.73,20.68,20.71,243600.0,20.7,20.73,20.68,20.71,243600.0
2010-07-12 09:30:00,20.65,20.83,20.65,20.72,40200.0,20.65,20.83,20.65,20.72,40200.0
2010-07-12 09:40:00,20.73,20.85,20.73,20.83,48600.0,20.73,20.85,20.73,20.83,48600.0
2010-07-12 09:50:00,20.82,20.82,20.71,20.74,25800.0,20.82,20.82,20.71,20.74,25800.0
2010-07-12 10:00:00,20.73,20.75,20.65,20.67,39200.0,20.73,20.75,20.65,20.67,39200.0
2010-07-12 10:10:00,20.66,20.68,20.54,20.57,100800.0,20.66,20.68,20.54,20.57,100800.0
2010-07-12 10:20:00,20.57,20.67,20.56,20.66,92400.0,20.57,20.67,20.56,20.66,92400.0
2010-07-12 10:30:00,20.66,20.66,20.6,20.64,45200.0,20.66,20.66,20.6,20.64,45200.0
2010-07-12 10:40:00,20.64,20.66,20.58,20.63,83400.0,20.64,20.66,20.58,20.63,83400.0
2010-07-12 10:50:00,20.63,20.67,20.62,20.67,60800.0,20.63,20.67,20.62,20.67,60800.0
2010-07-12 11:00:00,20.67,20.7,20.63,20.68,43600.0,20.67,20.7,20.63,20.68,43600.0
2010-07-12 11:10:00,20.66,20.67,20.61,20.64,35800.0,20.66,20.67,20.61,20.64,35800.0
2010-07-12 11:20:00,20.64,20.64,20.57,20.59,69600.0,20.64,20.64,20.57,20.59,69600.0
2010-07-12 11:30:00,20.58,20.63,20.57,20.6,45200.0,20.58,20.63,20.57,20.6,45200.0
2010-07-12 11:40:00,20.6,20.61,20.55,20.55,31400.0,20.6,20.61,20.55,20.55,31400.0
2010-07-12 11:50:00,20.55,20.57,20.53,20.57,38000.0,20.55,20.57,20.53,20.57,38000.0
2010-07-12 12:00:00,20.57,20.64,20.57,20.62,43000.0,20.57,20.64,20.57,20.62,43000.0
2010-07-12 12:10:00,20.61,20.64,20.56,20.56,31800.0,20.61,20.64,20.56,20.56,31800.0
2010-07-12 12:20:00,20.57,20.58,20.54,20.57,24200.0,20.57,20.58,20.54,20.57,24200.0
2010-07-12 12:30:00,20.56,20.63,20.53,20.63,31200.0,20.56,20.63,20.53,20.63,31200.0
2010-07-12 12:40:00,20.62,20.62,20.55,20.56,16400.0,20.62,20.62,20.55,20.56,16400.0
2010-07-12 12:50:00,20.55,20.58,20.51,20.52,37400.0,20.55,20.58,20.51,20.52,37400.0
2010-07-12 13:00:00,20.51,20.56,20.5,20.54,19800.0,20.51,20.56,20.5,20.54,19800.0
2010-07-12 13:10:00,20.54,20.61,20.54,20.59,19200.0,20.54,20.61,20.54,20.59,19200.0
2010-07-12 13:20:00,20.59,20.61,20.55,20.58,25600.0,20.59,20.61,20.55,20.58,25600.0
2010-07-12 13:30:00,20.58,20.64,20.58,20.64,33000.0,20.58,20.64,20.58,20.64,33000.0
2010-07-12 13:40:00,20.64,20.64,20.59,20.61,25400.0,20.64,20.64,20.59,20.61,25400.0
2010-07-12 13:50:00,20.61,20.67,20.61,20.61,27600.0,20.61,20.67,20.61,20.61,27600.0
2010-07-12 14:00:00,20.61,20.64,20.6,20.6,24800.0,20.61,20.64,20.6,20.6,24800.0
2010-07-12 14:10:00,20.6,20.7,20.59,20.63,55600.0,20.6,20.7,20.59,20.63,55600.0
2010-07-12 14:20:00,20.64,20.66,20.61,20.63,31400.0,20.64,20.66,20.61,20.63,31400.0
2010-07-12 14:30:00,20.63,20.64,20.61,20.63,32200.0,20.63,20.64,20.61,20.63,32200.0
2010-07-12 14:40:00,20.63,20.66,20.6,20.65,66000.0,20.63,20.66,20.6,20.65,66000.0
2010-07-12 14:50:00,20.66,20.67,20.61,20.61,53200.0,20.66,20.67,20.61,20.61,53200.0
2010-07-12 15:00:00,20.61,20.63,20.58,20.61,35600.0,20.61,20.63,20.58,20.61,35600.0
2010-07-12 15:10:00,20.61,20.66,20.6,20.65,46200.0,20.61,20.66,20.6,20.65,46200.0
2010-07-12 15:20:00,20.64,20.68,20.63,20.67,58200.0,20.64,20.68,20.63,20.67,58200.0
2010-07-12 15:30:00,20.67,20.69,20.64,20.68,96000.0,20.67,20.69,20.64,20.68,96000.0
2010-07-12 15:40:00,20.68,20.7,20.65,20.65,124200.0,20.68,20.7,20.65,20.65,124200.0
2010-07-12 15:50:00,20.66,20.68,20.65,20.67,151400.0,20.66,20.68,20.65,20.67,151400.0
2010-07-13 09:30:00,20.83,20.93,20.82,20.89,111000.0,20.83,20.93,20.82,20.89,111000.0
2010-07-13 09:40:00,20.89,20.92,20.8,20.82,34000.0,20.89,20.92,20.8,20.82,34000.0
2010-07-13 09:50:00,20.8,20.9,20.76,20.86,52200.0,20.8,20.9,20.76,20.86,52200.0
2010-07-13 10:00:00,20.88,21.0,20.86,21.0,90400.0,20.88,21.0,20.86,21.0,90400.0
2010-07-13 10:10:00,21.0,21.0,20.91,20.92,49200.0,21.0,21.0,20.91,20.92,49200.0
2010-07-13 10:20:00,20.91,20.95,20.9,20.92,40800.0,20.91,20.95,20.9,20.92,40800.0
2010-07-13 10:30:00,20.91,20.92,20.82,20.84,31800.0,20.91,20.92,20.82,20.84,31800.0
2010-07-13 10:40:00,20.83,20.86,20.8,20.83,38600.0,20.83,20.86,20.8,20.83,38600.0
2010-07-13 10:50:00,20.83,20.85,20.81,20.82,30000.0,20.83,20.85,20.81,20.82,30000.0
2010-07-13 11:00:00,20.82,20.88,20.81,20.86,46600.0,20.82,20.88,20.81,20.86,46600.0
2010-07-13 11:10:00,20.85,20.88,20.84,20.84,43600.0,20.85,20.88,20.84,20.84,43600.0
2010-07-13 11:20:00,20.84,20.86,20.83,20.86,32200.0,20.84,20.86,20.83,20.86,32200.0
2010-07-13 11:30:00,20.85,20.92,20.85,20.88,75400.0,20.85,20.92,20.85,20.88,75400.0
2010-07-13 11:40:00,20.88,20.94,20.86,20.88,40400.0,20.88,20.94,20.86,20.88,40400.0
2010-07-13 11:50:00,20.88,20.89,20.83,20.83,28000.0,20.88,20.89,20.83,20.83,28000.0
2010-07-13 12:00:00,20.83,20.88,20.83,20.85,30600.0,20.83,20.88,20.83,20.85,30600.0
2010-07-13 12:10:00,20.86,20.89,20.85,20.88,43600.0,20.86,20.89,20.85,20.88,43600.0
2010-07-13 12:20:00,20.88,20.91,20.86,20.9,46800.0,20.88,20.91,20.86,20.9,46800.0
2010-07-13 12:30:00,20.89,20.9,20.86,20.86,44200.0,20.89,20.9,20.86,20.86,44200.0
2010-07-13 12:40:00,20.86,20.86,20.81,20.84,89400.0,20.86,20.86,20.81,20.84,89400.0
2010-07-13 12:50:00,20.84,20.88,20.75,20.75,49200.0,20.84,20.88,20.75,20.75,49200.0
2010-07-13 13:00:00,20.74,20.81,20.74,20.8,88600.0,20.74,20.81,20.74,20.8,88600.0
2010-07-13 13:10:00,20.8,20.8,20.73,20.76,48600.0,20.8,20.8,20.73,20.76,48600.0
2010-07-13 13:20:00,20.75,20.79,20.75,20.79,48600.0,20.75,20.79,20.75,20.79,48600.0
2010-07-13 13:30:00,20.79,20.82,20.75,20.77,34000.0,20.79,20.82,20.75,20.77,34000.0
2010-07-13 13:40:00,20.77,20.8,20.74,20.78,42800.0,20.77,20.8,20.74,20.78,42800.0
2010-07-13 13:50:00,20.77,20.8,20.75,20.78,54800.0,20.77,20.8,20.75,20.78,54800.0
2010-07-13 14:00:00,20.78,20.82,20.75,20.78,65400.0,20.78,20.82,20.75,20.78,65400.0
2010-07-13 14:10:00,20.78,20.82,20.77,20.81,46800.0,20.78,20.82,20.77,20.81,46800.0
2010-07-13 14:20:00,20.81,20.81,20.77,20.8,41200.0,20.81,20.81,20.77,20.8,41200.0
2010-07-13 14:30:00,20.8,20.82,20.78,20.81,38800.0,20.8,20.82,20.78,20.81,38800.0
2010-07-13 14:40:00,20.8,20.82,20.77,20.79,57800.0,20.8,20.82,20.77,20.79,57800.0
2010-07-13 14:50:00,20.78,20.79,20.77,20.78,42400.0,20.78,20.79,20.77,20.78,42400.0
2010-07-13 15:00:00,20.78,20.85,20.78,20.83,78000.0,20.78,20.85,20.78,20.83,78000.0
2010-07-13 15:10:00,20.83,20.88,20.83,20.85,55800.0,20.83,20.88,20.83,20.85,55800.0
2010-07-13 15:20:00,20.85,20.89,20.83,20.89,50200.0,20.85,20.89,20.83,20.89,50200.0
2010-07-13 15:30:00,20.89,20.9,20.85,20.87,83600.0,20.89,20.9,20.85,20.87,83600.0
2010-07-13 15:40:00,20.87,20.89,20.85,20.87,153200.0,20.87,20.89,20.85,20.87,153200.0
2010-07-13 15:50:00,20.88,20.89,20.8,20.82,173400.0,20.88,20.89,20.8,20.82,173400.0
2010-07-14 09:30:00,20.8,20.83,20.73,20.79,91400.0,20.8,20.83,20.73,20.79,91400.0
2010-07-14 09:40:00,20.8,20.87,20.76,20.85,67200.0,20.8,20.87,20.76,20.85,67200.0
2010-07-14 09:50:00,20.85,20.85,20.8,20.84,41800.0,20.85,20.85,20.8,20.84,41800.0
2010-07-14 10:00:00,20.84,20.86,20.77,20.86,40200.0,20.84,20.86,20.77,20.86,40200.0
2010-07-14 10:10:00,20.86,20.89,20.82,20.88,46400.0,20.86,20.89,20.82,20.88,46400.0
2010-07-14 10:20:00,20.88,20.97,20.87,20.91,49600.0,20.88,20.97,20.87,20.91,49600.0
2010-07-14 10:30:00,20.91,20.95,20.89,20.89,44400.0,20.91,20.95,20.89,20.89,44400.0
2010-07-14 10:40:00,20.89,20.89,20.85,20.85,47200.0,20.89,20.89,20.85,20.85,47200.0
2010-07-14 10:50:00,20.86,20.92,20.85,20.92,36600.0,20.86,20.92,20.85,20.92,36600.0
2010-07-14 11:00:00,20.92,20.93,20.86,20.9,38800.0,20.92,20.93,20.86,20.9,38800.0
2010-07-14 11:10:00,20.89,20.91,20.86,20.9,41200.0,20.89,20.91,20.86,20.9,41200.0
2010-07-14 11:20:00,20.9,20.91,20.88,20.9,22800.0,20.9,20.91,20.88,20.9,22800.0
2010-07-14 11:30:00,20.9,20.96,20.9,20.95,20600.0,20.9,20.96,20.9,20.95,20600.0
2010-07-14 11:40:00,20.95,21.08,20.93,21.04,108600.0,20.95,21.08,20.93,21.04,108600.0
2010-07-14 11:50:00,21.04,21.08,21.01,21.03,25000.0,21.04,21.08,21.01,21.03,25000.0
2010-07-14 12:00:00,21.03,21.06,21.01,21.04,20600.0,21.03,21.06,21.01,21.04,20600.0
2010-07-14 12:10:00,21.04,21.04,20.98,21.0,82600.0,21.04,21.04,20.98,21.0,82600.0
2010-07-14 12:20:00,21.0,21.0,20.98,20.99,17000.0,21.0,21.0,20.98,20.99,17000.0
2010-07-14 12:30:00,20.99,21.02,20.99,21.01,27400.0,20.99,21.02,20.99,21.01,27400.0
2010-07-14 12:40:00,21.01,21.06,21.01,21.03,52400.0,21.01,21.06,21.01,21.03,52400.0
2010-07-14 12:50:00,21.04,21.11,21.04,21.1,96200.0,21.04,21.11,21.04,21.1,96200.0
2010-07-14 13:00:00,21.1,21.1,21.04,21.07,44400.0,21.1,21.1,21.04,21.07,44400.0
2010-07-14 13:10:00,21.06,21.11,21.06,21.08,23800.0,21.06,21.11,21.06,21.08,23800.0
2010-07-14 13:20:00,21.08,21.11,21.08,21.1,65000.0,21.08,21.11,21.08,21.1,65000.0
2010-07-14 13:30:00,21.1,21.1,21.06,21.08,40800.0,21.1,21.1,21.06,21.08,40800.0
2010-07-14 13:40:00,21.07,21.08,21.03,21.03,56600.0,21.07,21.08,21.03,21.03,56600.0
2010-07-14 13:50:00,21.02,21.02,20.97,21.0,37000.0,21.02,21.02,20.97,21.0,37000.0
2010-07-14 14:00:00,21.0,21.0,20.9,20.95,56800.0,21.0,21.0,20.9,20.95,56800.0
2010-07-14 14:10:00,20.95,20.97,20.91,20.92,31000.0,20.95,20.97,20.91,20.92,31000.0
2010-07-14 14:20:00,20.92,20.98,20.92,20.95,55400.0,20.92,20.98,20.92,20.95,55400.0
2010-07-14 14:30:00,20.96,21.0,20.93,20.98,67200.0,20.96,21.0,20.93,20.98,67200.0
2010-07-14 14:40:00,20.98,21.0,20.95,21.0,27800.0,20.98,21.0,20.95,21.0,27800.0
2010-07-14 14:50:00,21.0,21.05,20.99,21.02,72000.0,21.0,21.05,20.99,21.02,72000.0
2010-07-14 15:00:00,21.02,21.04,21.0,21.01,45000.0,21.02,21.04,21.0,21.01,45000.0
2010-07-14 15:10:00,21.0,21.05,20.98,21.04,41400.0,21.0,21.05,20.98,21.04,41400.0
2010-07-14 15:20:00,21.03,21.09,21.02,21.05,79000.0,21.03,21.09,21.02,21.05,79000.0
2010-07-14 15:30:00,21.04,21.07,21.0,21.01,35000.0,21.04,21.07,21.0,21.01,35000.0
2010-07-14 15:40:00,21.0,21.05,21.0,21.05,84200.0,21.0,21.05,21.0,21.05,84200.0
2010-07-14 15:50:00,21.05,21.05,21.0,21.03,129000.0,21.05,21.05,21.0,21.03,129000.0
2010-07-15 09:30:00,20.98,21.06,20.86,20.99,27600.0,20.98,21.06,20.86,20.99,27600.0
2010-07-15 09:40:00,21.0,21.04,20.99,21.02,18600.0,21.0,21.04,20.99,21.02,18600.0
2010-07-15 09:50:00,21.03,21.09,21.01,21.09,44600.0,21.03,21.09,21.01,21.09,44600.0
2010-07-15 10:00:00,21.07,21.07,20.98,21.02,69400.0,21.07,21.07,20.98,21.02,69400.0
2010-07-15 10:10:00,21.02,21.03,20.96,21.0,87000.0,21.02,21.03,20.96,21.0,87000.0
2010-07-15 10:20:00,21.0,21.05,20.96,21.03,24200.0,21.0,21.05,20.96,21.03,24200.0
2010-07-15 10:30:00,21.03,21.03,20.99,21.02,31800.0,21.03,21.03,20.99,21.02,31800.0
2010-07-15 10:40:00,21.03,21.05,20.97,21.05,63400.0,21.03,21.05,20.97,21.05,63400.0
2010-07-15 10:50:00,21.03,21.09,21.03,21.08,76000.0,21.03,21.09,21.03,21.08,76000.0
2010-07-15 11:00:00,21.08,21.1,21.04,21.07,56600.0,21.08,21.1,21.04,21.07,56600.0
2010-07-15 11:10:00,21.07,21.17,21.07,21.14,65000.0,21.07,21.17,21.07,21.14,65000.0
2010-07-15 11:20:00,21.13,21.22,21.13,21.17,70400.0,21.13,21.22,21.13,21.17,70400.0
2010-07-15 11:30:00,21.17,21.17,21.13,21.16,41800.0,21.17,21.17,21.13,21.16,41800.0
2010-07-15 11:40:00,21.17,21.18,21.14,21.14,43600.0,21.17,21.18,21.14,21.14,43600.0
2010-07-15 11:50:00,21.14,21.16,21.1,21.11,40200.0,21.14,21.16,21.1,21.11,40200.0
2010-07-15 12:00:00,21.12,21.13,21.08,21.11,88800.0,21.12,21.13,21.08,21.11,88800.0
2010-07-15 12:10:00,21.11,21.15,21.1,21.11,28000.0,21.11,21.15,21.1,21.11,28000.0
2010-07-15 12:20:00,21.11,21.11,21.1,21.1,20600.0,21.11,21.11,21.1,21.1,20600.0
2010-07-15 12:30:00,21.11,21.14,21.1,21.14,31200.0,21.11,21.14,21.1,21.14,31200.0
2010-07-15 12:40:00,21.14,21.14,21.11,21.13,13200.0,21.14,21.14,21.11,21.13,13200.0
2010-07-15 12:50:00,21.14,21.18,21.12,21.16,28600.0,21.14,21.18,21.12,21.16,28600.0
2010-07-15 13:00:00,21.16,21.22,21.16,21.2,47600.0,21.16,21.22,21.16,21.2,47600.0
2010-07-15 13:10:00,21.2,21.21,21.15,21.19,76800.0,21.2,21.21,21.15,21.19,76800.0
2010-07-15 13:20:00,21.2,21.23,21.16,21.17,53000.0,21.2,21.23,21.16,21.17,53000.0
2010-07-15 13:30:00,21.18,21.21,21.14,21.18,36600.0,21.18,21.21,21.14,21.18,36600.0
2010-07-15 13:40:00,21.18,21.23,21.17,21.21,43400.0,21.18,21.23,21.17,21.21,43400.0
2010-07-15 13:50:00,21.21,21.24,21.2,21.24,34000.0,21.21,21.24,21.2,21.24,34000.0
2010-07-15 14:00:00,21.24,21.26,21.19,21.21,75600.0,21.24,21.26,21.19,21.21,75600.0
2010-07-15 14:10:00,21.22,21.27,21.2,21.27,65200.0,21.22,21.27,21.2,21.27,65200.0
2010-07-15 14:20:00,21.27,21.31,21.23,21.31,87800.0,21.27,21.31,21.23,21.31,87800.0
2010-07-15 14:30:00,21.31,21.37,21.3,21.36,180400.0,21.31,21.37,21.3,21.36,180400.0
2010-07-15 14:40:00,21.36,21.38,21.3,21.33,84200.0,21.36,21.38,21.3,21.33,84200.0
2010-07-15 14:50:00,21.33,21.36,21.3,21.32,69800.0,21.33,21.36,21.3,21.32,69800.0
2010-07-15 15:00:00,21.33,21.35,21.26,21.28,126600.0,21.33,21.35,21.26,21.28,126600.0
2010-07-15 15:10:00,21.28,21.3,21.23,21.26,146400.0,21.28,21.3,21.23,21.26,146400.0
2010-07-15 15:20:00,21.27,21.29,21.22,21.28,88600.0,21.27,21.29,21.22,21.28,88600.0
2010-07-15 15:30:00,21.29,21.32,21.24,21.29,153600.0,21.29,21.32,21.24,21.29,153600.0
2010-07-15 15:40:00,21.29,21.36,21.27,21.3,172400.0,21.29,21.36,21.27,21.3,172400.0
2010-07-15 15:50:00,21.3,21.33,21.28,21.29,173600.0,21.3,21.33,21.28,21.29,173600.0
2010-07-16 09:30:00,21.29,21.38,21.23,21.27,47400.0,21.29,21.38,21.23,21.27,47400.0
2010-07-16 09:40:00,21.29,21.35,21.28,21.28,64000.0,21.29,21.35,21.28,21.28,64000.0
2010-07-16 09:50:00,21.3,21.3,21.2,21.25,90200.0,21.3,21.3,21.2,21.25,90200.0
2010-07-16 10:00:00,21.25,21.28,21.19,21.24,58000.0,21.25,21.28,21.19,21.24,58000.0
2010-07-16 10:10:00,21.23,21.31,21.23,21.28,95000.0,21.23,21.31,21.23,21.28,95000.0
2010-07-16 10:20:00,21.29,21.38,21.29,21.32,123000.0,21.29,21.38,21.29,21.32,123000.0
2010-07-16 10:30:00,21.32,21.37,21.31,21.35,52800.0,21.32,21.37,21.31,21.35,52800.0
2010-07-16 10:40:00,21.35,21.4,21.35,21.4,50600.0,21.35,21.4,21.35,21.4,50600.0
2010-07-16 10:50:00,21.4,21.42,21.38,21.41,48000.0,21.4,21.42,21.38,21.41,48000.0
2010-07-16 11:00:00,21.41,21.42,21.37,21.4,56000.0,21.41,21.42,21.37,21.4,56000.0
2010-07-16 11:10:00,21.4,21.41,21.32,21.33,52200.0,21.4,21.41,21.32,21.33,52200.0
2010-07-16 11:20:00,21.32,21.32,21.25,21.26,30000.0,21.32,21.32,21.25,21.26,30000.0
2010-07-16 11:30:00,21.25,21.31,21.25,21.31,48000.0,21.25,21.31,21.25,21.31,48000.0
2010-07-16 11:40:00,21.31,21.32,21.28,21.3,30600.0,21.31,21.32,21.28,21.3,30600.0
2010-07-16 11:50:00,21.29,21.29,21.22,21.24,71400.0,21.29,21.29,21.22,21.24,71400.0
2010-07-16 12:00:00,21.23,21.29,21.22,21.29,33000.0,21.23,21.29,21.22,21.29,33000.0
2010-07-16 12:10:00,21.28,21.29,21.19,21.21,56600.0,21.28,21.29,21.19,21.21,56600.0
2010-07-16 12:20:00,21.22,21.24,21.2,21.21,61000.0,21.22,21.24,21.2,21.21,61000.0
2010-07-16 12:30:00,21.21,21.22,21.18,21.2,28600.0,21.21,21.22,21.18,21.2,28600.0
2010-07-16 12:40:00,21.2,21.22,21.15,21.16,50800.0,21.2,21.22,21.15,21.16,50800.0
2010-07-16 12:50:00,21.16,21.2,21.16,21.17,66600.0,21.16,21.2,21.16,21.17,66600.0
2010-07-16 13:00:00,21.18,21.22,21.17,21.22,73600.0,21.18,21.22,21.17,21.22,73600.0
2010-07-16 13:10:00,21.21,21.28,21.21,21.25,59000.0,21.21,21.28,21.21,21.25,59000.0
2010-07-16 13:20:00,21.26,21.29,21.25,21.28,52800.0,21.26,21.29,21.25,21.28,52800.0
2010-07-16 13:30:00,21.28,21.32,21.27,21.29,42800.0,21.28,21.32,21.27,21.29,42800.0
2010-07-16 13:40:00,21.28,21.28,21.24,21.27,36400.0,21.28,21.28,21.24,21.27,36400.0
2010-07-16 13:50:00,21.26,21.26,21.21,21.24,50400.0,21.26,21.26,21.21,21.24,50400.0
2010-07-16 14:00:00,21.24,21.3,21.23,21.3,45200.0,21.24,21.3,21.23,21.3,45200.0
2010-07-16 14:10:00,21.3,21.31,21.24,21.25,31800.0,21.3,21.31,21.24,21.25,31800.0
2010-07-16 14:20:00,21.25,21.3,21.25,21.27,41400.0,21.25,21.3,21.25,21.27,41400.0
2010-07-16 14:30:00,21.27,21.31,21.25,21.28,76600.0,21.27,21.31,21.25,21.28,76600.0
2010-07-16 14:40:00,21.29,21.33,21.29,21.31,95200.0,21.29,21.33,21.29,21.31,95200.0
2010-07-16 14:50:00,21.32,21.32,21.28,21.3,68600.0,21.32,21.32,21.28,21.3,68600.0
2010-07-16 15:00:00,21.31,21.32,21.25,21.26,92200.0,21.31,21.32,21.25,21.26,92200.0
2010-07-16 15:10:00,21.25,21.27,21.23,21.25,92600.0,21.25,21.27,21.23,21.25,92600.0
2010-07-16 15:20:00,21.25,21.25,21.19,21.22,181000.0,21.25,21.25,21.19,21.22,181000.0
2010-07-16 15:30:00,21.22,21.26,21.21,21.24,161600.0,21.22,21.26,21.21,21.24,161600.0
2010-07-16 15:40:00,21.24,21.27,21.24,21.24,189000.0,21.24,21.27,21.24,21.24,189000.0
2010-07-16 15:50:00,21.24,21.26,21.2,21.2,422800.0,21.24,21.26,21.2,21.2,422800.0
2010-07-19 09:30:00,21.2,21.2,21.03,21.06,91600.0,21.2,21.2,21.03,21.06,91600.0
2010-07-19 09:40:00,21.06,21.16,21.03,21.09,165600.0,21.06,21.16,21.03,21.09,165600.0
2010-07-19 09:50:00,21.08,21.13,21.02,21.05,58600.0,21.08,21.13,21.02,21.05,58600.0
2010-07-19 10:00:00,21.04,21.04,20.96,21.0,111600.0,21.04,21.04,20.96,21.0,111600.0
2010-07-19 10:10:00,21.0,21.04,20.99,21.0,69600.0,21.0,21.04,20.99,21.0,69600.0
2010-07-19 10:20:00,21.0,21.03,20.97,20.97,77200.0,21.0,21.03,20.97,20.97,77200.0
2010-07-19 10:30:00,20.97,21.05,20.97,21.0,59200.0,20.97,21.05,20.97,21.0,59200.0
2010-07-19 10:40:00,21.0,21.03,20.93,20.94,65800.0,21.0,21.03,20.93,20.94,65800.0
2010-07-19 10:50:00,20.94,21.02,20.89,21.0,48000.0,20.94,21.02,20.89,21.0,48000.0
2010-07-19 11:00:00,21.0,21.1,20.98,21.04,58400.0,21.0,21.1,20.98,21.04,58400.0
2010-07-19 11:10:00,21.04,21.06,21.0,21.03,38200.0,21.04,21.06,21.0,21.03,38200.0
2010-07-19 11:20:00,21.03,21.04,20.98,20.99,43200.0,21.03,21.04,20.98,20.99,43200.0
2010-07-19 11:30:00,21.0,21.03,20.97,21.02,66600.0,21.0,21.03,20.97,21.02,66600.0
2010-07-19 11:40:00,21.03,21.05,21.0,21.05,34200.0,21.03,21.05,21.0,21.05,34200.0
2010-07-19 11:50:00,21.05,21.09,21.04,21.08,23400.0,21.05,21.09,21.04,21.08,23400.0
2010-07-19 12:00:00,21.08,21.08,21.0,21.04,48200.0,21.08,21.08,21.0,21.04,48200.0
2010-07-19 12:10:00,21.04,21.04,21.0,21.03,24400.0,21.04,21.04,21.0,21.03,24400.0
2010-07-19 12:20:00,21.03,21.04,21.0,21.04,24600.0,21.03,21.04,21.0,21.04,24600.0
2010-07-19 12:30:00,21.04,21.08,21.0,21.07,42200.0,21.04,21.08,21.0,21.07,42200.0
2010-07-19 12:40:00,21.08,21.1,21.07,21.08,25000.0,21.08,21.1,21.07,21.08,25000.0
2010-07-19 12:50:00,21.08,21.08,20.99,21.02,33600.0,21.08,21.08,20.99,21.02,33600.0
2010-07-19 13:00:00,21.02,21.05,20.96,20.99,43800.0,21.02,21.05,20.96,20.99,43800.0
2010-07-19 13:10:00,21.0,21.0,20.92,20.93,45600.0,21.0,21.0,20.92,20.93,45600.0
2010-07-19 13:20:00,20.93,20.96,20.91,20.92,91400.0,20.93,20.96,20.91,20.92,91400.0
2010-07-19 13:30:00,20.92,20.93,20.85,20.85,88000.0,20.92,20.93,20.85,20.85,88000.0
2010-07-19 13:40:00,20.86,20.86,20.82,20.83,74000.0,20.86,20.86,20.82,20.83,74000.0
2010-07-19 13:50:00,20.83,20.83,20.79,20.81,165000.0,20.83,20.83,20.79,20.81,165000.0
2010-07-19 14:00:00,20.81,20.82,20.78,20.78,103600.0,20.81,20.82,20.78,20.78,103600.0
2010-07-19 14:10:00,20.79,20.81,20.77,20.79,99600.0,20.79,20.81,20.77,20.79,99600.0
2010-07-19 14:20:00,20.79,20.79,20.74,20.75,74600.0,20.79,20.79,20.74,20.75,74600.0
2010-07-19 14:30:00,20.75,20.8,20.74,20.76,135200.0,20.75,20.8,20.74,20.76,135200.0
2010-07-19 14:40:00,20.76,20.81,20.76,20.81,166600.0,20.76,20.81,20.76,20.81,166600.0
2010-07-19 14:50:00,20.82,20.84,20.77,20.78,82800.0,20.82,20.84,20.77,20.78,82800.0
2010-07-19 15:00:00,20.77,20.86,20.77,20.85,155800.0,20.77,20.86,20.77,20.85,155800.0
2010-07-19 15:10:00,20.85,20.88,20.85,20.88,126800.0,20.85,20.88,20.85,20.88,126800.0
2010-07-19 15:20:00,20.87,20.87,20.78,20.78,141000.0,20.87,20.87,20.78,20.78,141000.0
2010-07-19 15:30:00,20.79,20.8,20.75,20.78,170200.0,20.79,20.8,20.75,20.78,170200.0
2010-07-19 15:40:00,20.78,20.79,20.75,20.76,282800.0,20.78,20.79,20.75,20.76,282800.0
2010-07-19 15:50:00,20.75,20.8,20.75,20.8,250200.0,20.75,20.8,20.75,20.8,250200.0
2010-07-20 09:30:00,20.65,20.68,20.53,20.54,59800.0,20.65,20.68,20.53,20.54,59800.0
2010-07-20 09:40:00,20.54,20.6,20.48,20.53,195400.0,20.54,20.6,20.48,20.53,195400.0
2010-07-20 09:50:00,20.53,20.63,20.53,20.62,101200.0,20.53,20.63,20.53,20.62,101200.0
2010-07-20 10:00:00,20.61,20.64,20.53,20.57,208800.0,20.61,20.64,20.53,20.57,208800.0
2010-07-20 10:10:00,20.57,20.68,20.53,20.67,181400.0,20.57,20.68,20.53,20.67,181400.0
2010-07-20 10:20:00,20.68,20.7,20.6,20.62,69800.0,20.68,20.7,20.6,20.62,69800.0
2010-07-20 10:30:00,20.62,20.62,20.53,20.53,147600.0,20.62,20.62,20.53,20.53,147600.0
2010-07-20 10:40:00,20.54,20.62,20.53,20.58,146600.0,20.54,20.62,20.53,20.58,146600.0
2010-07-20 10:50:00,20.58,20.58,20.52,20.56,51400.0,20.58,20.58,20.52,20.56,51400.0
2010-07-20 11:00:00,20.56,20.64,20.53,20.64,89600.0,20.56,20.64,20.53,20.64,89600.0
2010-07-20 11:10:00,20.64,20.74,20.63,20.74,89200.0,20.64,20.74,20.63,20.74,89200.0
2010-07-20 11:20:00,20.74,20.78,20.63,20.76,118800.0,20.74,20.78,20.63,20.76,118800.0
2010-07-20 11:30:00,20.76,20.79,20.7,20.74,70800.0,20.76,20.79,20.7,20.74,70800.0
2010-07-20 11:40:00,20.74,20.82,20.72,20.82,41600.0,20.74,20.82,20.72,20.82,41600.0
2010-07-20 11:50:00,20.81,20.85,20.8,20.83,75400.0,20.81,20.85,20.8,20.83,75400.0
2010-07-20 12:00:00,20.82,20.84,20.78,20.81,61400.0,20.82,20.84,20.78,20.81,61400.0
2010-07-20 12:10:00,20.81,20.82,20.75,20.81,34800.0,20.81,20.82,20.75,20.81,34800.0
2010-07-20 12:20:00,20.81,20.85,20.79,20.79,23000.0,20.81,20.85,20.79,20.79,23000.0
2010-07-20 12:30:00,20.79,20.85,20.79,20.84,19600.0,20.79,20.85,20.79,20.84,19600.0
2010-07-20 12:40:00,20.84,20.88,20.83,20.88,56600.0,20.84,20.88,20.83,20.88,56600.0
2010-07-20 12:50:00,20.89,20.89,20.83,20.83,59000.0,20.89,20.89,20.83,20.83,59000.0
2010-07-20 13:00:00,20.84,20.88,20.83,20.86,13200.0,20.84,20.88,20.83,20.86,13200.0
2010-07-20 13:10:00,20.86,20.88,20.84,20.87,15800.0,20.86,20.88,20.84,20.87,15800.0
2010-07-20 13:20:00,20.88,20.91,20.85,20.91,47400.0,20.88,20.91,20.85,20.91,47400.0
2010-07-20 13:30:00,20.91,21.02,20.91,21.0,75400.0,20.91,21.02,20.91,21.0,75400.0
2010-07-20 13:40:00,21.0,21.02,20.98,20.98,64400.0,21.0,21.02,20.98,20.98,64400.0
2010-07-20 13:50:00,20.98,21.02,20.98,21.0,90600.0,20.98,21.02,20.98,21.0,90600.0
2010-07-20 14:00:00,21.0,21.0,20.95,20.96,68400.0,21.0,21.0,20.95,20.96,68400.0
2010-07-20 14:10:00,20.96,20.99,20.96,20.98,42600.0,20.96,20.99,20.96,20.98,42600.0
2010-07-20 14:20:00,20.97,20.98,20.93,20.96,57200.0,20.97,20.98,20.93,20.96,57200.0
2010-07-20 14:30:00,20.97,21.0,20.95,20.98,65800.0,20.97,21.0,20.95,20.98,65800.0
2010-07-20 14:40:00,20.98,20.99,20.93,20.98,69200.0,20.98,20.99,20.93,20.98,69200.0
2010-07-20 14:50:00,20.98,21.03,20.98,21.01,109600.0,20.98,21.03,20.98,21.01,109600.0
2010-07-20 15:00:00,21.02,21.05,21.0,21.05,92000.0,21.02,21.05,21.0,21.05,92000.0
2010-07-20 15:10:00,21.04,21.09,21.04,21.07,54600.0,21.04,21.09,21.04,21.07,54600.0
2010-07-20 15:20:00,21.07,21.13,21.04,21.12,93800.0,21.07,21.13,21.04,21.12,93800.0
2010-07-20 15:30:00,21.11,21.18,21.11,21.12,141600.0,21.11,21.18,21.11,21.12,141600.0
2010-07-20 15:40:00,21.12,21.17,21.1,21.16,137400.0,21.12,21.17,21.1,21.16,137400.0
2010-07-20 15:50:00,21.15,21.21,21.14,21.18,366400.0,21.15,21.21,21.14,21.18,366400.0
2010-07-21 09:30:00,21.22,21.22,20.97,21.01,207000.0,21.22,21.22,20.97,21.01,207000.0
2010-07-21 09:40:00,21.0,21.06,20.97,21.06,98200.0,21.0,21.06,20.97,21.06,98200.0
2010-07-21 09:50:00,21.07,21.09,21.03,21.09,122200.0,21.07,21.09,21.03,21.09,122200.0
2010-07-21 10:00:00,21.09,21.13,21.08,21.09,87600.0,21.09,21.13,21.08,21.09,87600.0
2010-07-21 10:10:00,21.1,21.17,21.09,21.13,56000.0,21.1,21.17,21.09,21.13,56000.0
2010-07-21 10:20:00,21.11,21.16,21.11,21.14,53400.0,21.11,21.16,21.11,21.14,53400.0
2010-07-21 10:30:00,21.14,21.16,21.08,21.08,79400.0,21.14,21.16,21.08,21.08,79400.0
2010-07-21 10:40:00,21.08,21.15,21.05,21.15,64200.0,21.08,21.15,21.05,21.15,64200.0
2010-07-21 10:50:00,21.14,21.17,21.1,21.11,41400.0,21.14,21.17,21.1,21.11,41400.0
2010-07-21 11:00:00,21.11,21.15,21.08,21.09,60400.0,21.11,21.15,21.08,21.09,60400.0
2010-07-21 11:10:00,21.1,21.14,21.07,21.13,108200.0,21.1,21.14,21.07,21.13,108200.0
2010-07-21 11:20:00,21.13,21.14,21.12,21.13,36400.0,21.13,21.14,21.12,21.13,36400.0
2010-07-21 11:30:00,21.14,21.16,21.09,21.12,55600.0,21.14,21.16,21.09,21.12,55600.0
2010-07-21 11:40:00,21.13,21.13,21.06,21.07,51000.0,21.13,21.13,21.06,21.07,51000.0
2010-07-21 11:50:00,21.07,21.14,21.06,21.13,27600.0,21.07,21.14,21.06,21.13,27600.0
2010-07-21 12:00:00,21.13,21.16,21.1,21.1,33000.0,21.13,21.16,21.1,21.1,33000.0
2010-07-21 12:10:00,21.11,21.16,21.1,21.11,25800.0,21.11,21.16,21.1,21.11,25800.0
2010-07-21 12:20:00,21.11,21.18,21.11,21.17,27000.0,21.11,21.18,21.11,21.17,27000.0
2010-07-21 12:30:00,21.17,21.3,21.17,21.3,61600.0,21.17,21.3,21.17,21.3,61600.0
2010-07-21 12:40:00,21.3,21.31,21.25,21.25,21200.0,21.3,21.31,21.25,21.25,21200.0
2010-07-21 12:50:00,21.25,21.25,21.18,21.2,21400.0,21.25,21.25,21.18,21.2,21400.0
2010-07-21 13:00:00,21.2,21.24,21.19,21.22,18600.0,21.2,21.24,21.19,21.22,18600.0
2010-07-21 13:10:00,21.23,21.23,21.18,21.18,15800.0,21.23,21.23,21.18,21.18,15800.0
2010-07-21 13:20:00,21.18,21.2,21.15,21.2,15200.0,21.18,21.2,21.15,21.2,15200.0
2010-07-21 13:30:00,21.2,21.23,21.2,21.23,22600.0,21.2,21.23,21.2,21.23,22600.0
2010-07-21 13:40:00,21.23,21.24,21.2,21.23,18200.0,21.23,21.24,21.2,21.23,18200.0
2010-07-21 13:50:00,21.23,21.27,21.22,21.22,21000.0,21.23,21.27,21.22,21.22,21000.0
2010-07-21 14:00:00,21.21,21.21,21.14,21.15,66000.0,21.21,21.21,21.14,21.15,66000.0
2010-07-21 14:10:00,21.15,21.15,21.05,21.14,105000.0,21.15,21.15,21.05,21.14,105000.0
2010-07-21 14:20:00,21.14,21.2,21.11,21.18,104000.0,21.14,21.2,21.11,21.18,104000.0
2010-07-21 14:30:00,21.17,21.18,21.07,21.1,115400.0,21.17,21.18,21.07,21.1,115400.0
2010-07-21 14:40:00,21.1,21.14,21.08,21.09,43000.0,21.1,21.14,21.08,21.09,43000.0
2010-07-21 14:50:00,21.09,21.11,21.0,21.01,74000.0,21.09,21.11,21.0,21.01,74000.0
2010-07-21 15:00:00,21.01,21.05,20.94,21.03,136200.0,21.01,21.05,20.94,21.03,136200.0
2010-07-21 15:10:00,21.02,21.07,20.99,20.99,119400.0,21.02,21.07,20.99,20.99,119400.0
2010-07-21 15:20:00,20.99,21.06,20.98,21.0,79000.0,20.99,21.06,20.98,21.0,79000.0
2010-07-21 15:30:00,21.0,21.06,20.99,21.03,90000.0,21.0,21.06,20.99,21.03,90000.0
2010-07-21 15:40:00,21.03,21.05,20.99,21.01,131200.0,21.03,21.05,20.99,21.01,131200.0
2010-07-21 15:50:00,21.0,21.03,20.96,20.98,283800.0,21.0,21.03,20.96,20.98,283800.0
2010-07-22 09:30:00,21.08,21.26,21.02,21.13,42600.0,21.08,21.26,21.02,21.13,42600.0
2010-07-22 09:40:00,21.11,21.15,21.05,21.07,25200.0,21.11,21.15,21.05,21.07,25200.0
2010-07-22 09:50:00,21.07,21.14,20.97,21.13,47000.0,21.07,21.14,20.97,21.13,47000.0
2010-07-22 10:00:00,21.17,21.28,21.17,21.25,47400.0,21.17,21.28,21.17,21.25,47400.0
2010-07-22 10:10:00,21.25,21.28,21.23,21.25,42000.0,21.25,21.28,21.23,21.25,42000.0
2010-07-22 10:20:00,21.25,21.27,21.23,21.25,22400.0,21.25,21.27,21.23,21.25,22400.0
2010-07-22 10:30:00,21.25,21.29,21.24,21.26,22800.0,21.25,21.29,21.24,21.26,22800.0
2010-07-22 10:40:00,21.27,21.28,21.25,21.25,32000.0,21.27,21.28,21.25,21.25,32000.0
2010-07-22 10:50:00,21.25,21.27,21.21,21.21,25400.0,21.25,21.27,21.21,21.21,25400.0
2010-07-22 11:00:00,21.22,21.25,21.21,21.22,28800.0,21.22,21.25,21.21,21.22,28800.0
2010-07-22 11:10:00,21.22,21.27,21.22,21.25,13000.0,21.22,21.27,21.22,21.25,13000.0
2010-07-22 11:20:00,21.25,21.3,21.25,21.28,24400.0,21.25,21.3,21.25,21.28,24400.0
2010-07-22 11:30:00,21.28,21.29,21.22,21.23,19200.0,21.28,21.29,21.22,21.23,19200.0
2010-07-22 11:40:00,21.22,21.24,21.21,21.22,15600.0,21.22,21.24,21.21,21.22,15600.0
2010-07-22 11:50:00,21.23,21.23,21.19,21.19,38800.0,21.23,21.23,21.19,21.19,38800.0
2010-07-22 12:00:00,21.19,21.23,21.17,21.22,18800.0,21.19,21.23,21.17,21.22,18800.0
2010-07-22 12:10:00,21.22,21.24,21.19,21.23,17800.0,21.22,21.24,21.19,21.23,17800.0
2010-07-22 12:20:00,21.22,21.25,21.21,21.22,38800.0,21.22,21.25,21.21,21.22,38800.0
2010-07-22 12:30:00,21.22,21.24,21.22,21.24,14800.0,21.22,21.24,21.22,21.24,14800.0
2010-07-22 12:40:00,21.23,21.27,21.23,21.26,17400.0,21.23,21.27,21.23,21.26,17400.0
2010-07-22 12:50:00,21.26,21.28,21.25,21.26,11200.0,21.26,21.28,21.25,21.26,11200.0
2010-07-22 13:00:00,21.26,21.28,21.24,21.25,11800.0,21.26,21.28,21.24,21.25,11800.0
2010-07-22 13:10:00,21.25,21.31,21.25,21.31,13400.0,21.25,21.31,21.25,21.31,13400.0
2010-07-22 13:20:00,21.31,21.33,21.25,21.25,22400.0,21.31,21.33,21.25,21.25,22400.0
2010-07-22 13:30:00,21.25,21.3,21.25,21.3,16200.0,21.25,21.3,21.25,21.3,16200.0
2010-07-22 13:40:00,21.3,21.31,21.29,21.3,19800.0,21.3,21.31,21.29,21.3,19800.0
2010-07-22 13:50:00,21.32,21.33,21.27,21.28,42800.0,21.32,21.33,21.27,21.28,42800.0
2010-07-22 14:00:00,21.28,21.36,21.28,21.34,26000.0,21.28,21.36,21.28,21.34,26000.0
2010-07-22 14:10:00,21.34,21.37,21.3,21.32,88200.0,21.34,21.37,21.3,21.32,88200.0
2010-07-22 14:20:00,21.33,21.39,21.32,21.38,68600.0,21.33,21.39,21.32,21.38,68600.0
2010-07-22 14:30:00,21.38,21.39,21.32,21.35,45600.0,21.38,21.39,21.32,21.35,45600.0
2010-07-22 14:40:00,21.35,21.36,21.32,21.36,49200.0,21.35,21.36,21.32,21.36,49200.0
2010-07-22 14:50:00,21.36,21.39,21.35,21.37,29400.0,21.36,21.39,21.35,21.37,29400.0
2010-07-22 15:00:00,21.36,21.37,21.35,21.36,46000.0,21.36,21.37,21.35,21.36,46000.0
2010-07-22 15:10:00,21.36,21.42,21.36,21.41,131400.0,21.36,21.42,21.36,21.41,131400.0
2010-07-22 15:20:00,21.41,21.45,21.41,21.41,157400.0,21.41,21.45,21.41,21.41,157400.0
2010-07-22 15:30:00,21.41,21.43,21.32,21.34,238400.0,21.41,21.43,21.32,21.34,238400.0
2010-07-22 15:40:00,21.33,21.4,21.31,21.4,237000.0,21.33,21.4,21.31,21.4,237000.0
2010-07-22 15:50:00,21.4,21.43,21.38,21.4,261200.0,21.4,21.43,21.38,21.4,261200.0
2010-07-23 09:30:00,21.43,21.49,21.31,21.47,57400.0,21.43,21.49,21.31,21.47,57400.0
2010-07-23 09:40:00,21.48,21.58,21.47,21.5,31600.0,21.48,21.58,21.47,21.5,31600.0
2010-07-23 09:50:00,21.5,21.55,21.41,21.49,56000.0,21.5,21.55,21.41,21.49,56000.0
2010-07-23 10:00:00,21.49,21.65,21.49,21.6,70600.0,21.49,21.65,21.49,21.6,70600.0
2010-07-23 10:10:00,21.58,21.6,21.58,21.58,77000.0,21.58,21.6,21.58,21.58,77000.0
2010-07-23 10:20:00,21.58,21.59,21.52,21.57,66400.0,21.58,21.59,21.52,21.57,66400.0
2010-07-23 10:30:00,21.57,21.62,21.56,21.57,63800.0,21.57,21.62,21.56,21.57,63800.0
2010-07-23 10:40:00,21.58,21.61,21.55,21.57,134600.0,21.58,21.61,21.55,21.57,134600.0
2010-07-23 10:50:00,21.58,21.63,21.55,21.55,41200.0,21.58,21.63,21.55,21.55,41200.0
2010-07-23 11:00:00,21.55,21.59,21.54,21.55,113800.0,21.55,21.59,21.54,21.55,113800.0
2010-07-23 11:10:00,21.54,21.56,21.49,21.5,74600.0,21.54,21.56,21.49,21.5,74600.0
2010-07-23 11:20:00,21.5,21.55,21.49,21.55,20200.0,21.5,21.55,21.49,21.55,20200.0
2010-07-23 11:30:00,21.56,21.6,21.55,21.58,19600.0,21.56,21.6,21.55,21.58,19600.0
2010-07-23 11:40:00,21.6,21.61,21.55,21.58,20800.0,21.6,21.61,21.55,21.58,20800.0
2010-07-23 11:50:00,21.6,21.64,21.56,21.59,21600.0,21.6,21.64,21.56,21.59,21600.0
2010-07-23 12:00:00,21.6,21.66,21.55,21.56,30400.0,21.6,21.66,21.55,21.56,30400.0
2010-07-23 12:10:00,21.56,21.59,21.51,21.59,26000.0,21.56,21.59,21.51,21.59,26000.0
2010-07-23 12:20:00,21.59,21.61,21.55,21.55,36800.0,21.59,21.61,21.55,21.55,36800.0
2010-07-23 12:30:00,21.55,21.56,21.5,21.5,25800.0,21.55,21.56,21.5,21.5,25800.0
2010-07-23 12:40:00,21.49,21.53,21.49,21.5,67400.0,21.49,21.53,21.49,21.5,67400.0
2010-07-23 12:50:00,21.5,21.5,21.5,21.5,28600.0,21.5,21.5,21.5,21.5,28600.0
2010-07-23 13:00:00,21.5,21.52,21.47,21.5,25600.0,21.5,21.52,21.47,21.5,25600.0
2010-07-23 13:10:00,21.5,21.59,21.5,21.58,13800.0,21.5,21.59,21.5,21.58,13800.0
2010-07-23 13:20:00,21.58,21.67,21.57,21.66,30200.0,21.58,21.67,21.57,21.66,30200.0
2010-07-23 13:30:00,21.66,21.72,21.64,21.7,36000.0,21.66,21.72,21.64,21.7,36000.0
2010-07-23 13:40:00,21.7,21.73,21.69,21.7,15800.0,21.7,21.73,21.69,21.7,15800.0
2010-07-23 13:50:00,21.7,21.74,21.69,21.7,26400.0,21.7,21.74,21.69,21.7,26400.0
2010-07-23 14:00:00,21.7,21.75,21.68,21.73,34000.0,21.7,21.75,21.68,21.73,34000.0
2010-07-23 14:10:00,21.73,21.73,21.67,21.71,31800.0,21.73,21.73,21.67,21.71,31800.0
2010-07-23 14:20:00,21.71,21.71,21.65,21.67,38200.0,21.71,21.71,21.65,21.67,38200.0
2010-07-23 14:30:00,21.67,21.67,21.64,21.67,54600.0,21.67,21.67,21.64,21.67,54600.0
2010-07-23 14:40:00,21.67,21.7,21.65,21.7,22000.0,21.67,21.7,21.65,21.7,22000.0
2010-07-23 14:50:00,21.7,21.75,21.7,21.72,25800.0,21.7,21.75,21.7,21.72,25800.0
2010-07-23 15:00:00,21.72,21.74,21.69,21.74,66000.0,21.72,21.74,21.69,21.74,66000.0
2010-07-23 15:10:00,21.74,21.75,21.68,21.72,38600.0,21.74,21.75,21.68,21.72,38600.0
2010-07-23 15:20:00,21.73,21.74,21.7,21.73,32200.0,21.73,21.74,21.7,21.73,32200.0
2010-07-23 15:30:00,21.74,21.75,21.69,21.71,79200.0,21.74,21.75,21.69,21.71,79200.0
2010-07-23 15:40:00,21.71,21.75,21.64,21.68,239000.0,21.71,21.75,21.64,21.68,239000.0
2010-07-23 15:50:00,21.68,21.73,21.68,21.71,148800.0,21.68,21.73,21.68,21.71,148800.0
2010-07-26 09:30:00,21.73,21.8,21.63,21.75,59800.0,21.73,21.8,21.63,21.75,59800.0
2010-07-26 09:40:00,21.74,21.8,21.69,21.78,63200.0,21.74,21.8,21.69,21.78,63200.0
2010-07-26 09:50:00,21.78,21.85,21.75,21.83,114000.0,21.78,21.85,21.75,21.83,114000.0
2010-07-26 10:00:00,21.84,22.0,21.83,21.98,124600.0,21.84,22.0,21.83,21.98,124600.0
2010-07-26 10:10:00,21.98,21.99,21.84,21.84,45000.0,21.98,21.99,21.84,21.84,45000.0
2010-07-26 10:20:00,21.84,21.85,21.74,21.77,49000.0,21.84,21.85,21.74,21.77,49000.0
2010-07-26 10:30:00,21.77,21.86,21.73,21.86,39400.0,21.77,21.86,21.73,21.86,39400.0
2010-07-26 10:40:00,21.88,21.88,21.78,21.82,34800.0,21.88,21.88,21.78,21.82,34800.0
2010-07-26 10:50:00,21.83,21.87,21.82,21.85,29400.0,21.83,21.87,21.82,21.85,29400.0
2010-07-26 11:00:00,21.86,21.89,21.82,21.86,28600.0,21.86,21.89,21.82,21.86,28600.0
2010-07-26 11:10:00,21.87,21.93,21.85,21.91,32000.0,21.87,21.93,21.85,21.91,32000.0
2010-07-26 11:20:00,21.92,21.93,21.88,21.91,23200.0,21.92,21.93,21.88,21.91,23200.0
2010-07-26 11:30:00,21.91,21.91,21.89,21.91,14800.0,21.91,21.91,21.89,21.91,14800.0
2010-07-26 11:40:00,21.91,21.93,21.9,21.92,31600.0,21.91,21.93,21.9,21.92,31600.0
2010-07-26 11:50:00,21.92,21.93,21.85,21.86,61600.0,21.92,21.93,21.85,21.86,61600.0
2010-07-26 12:00:00,21.86,21.9,21.85,21.88,41400.0,21.86,21.9,21.85,21.88,41400.0
2010-07-26 12:10:00,21.88,21.91,21.85,21.91,71800.0,21.88,21.91,21.85,21.91,71800.0
2010-07-26 12:20:00,21.91,21.92,21.89,21.91,13400.0,21.91,21.92,21.89,21.91,13400.0
2010-07-26 12:30:00,21.91,21.96,21.9,21.95,23000.0,21.91,21.96,21.9,21.95,23000.0
2010-07-26 12:40:00,21.95,21.97,21.93,21.97,17200.0,21.95,21.97,21.93,21.97,17200.0
2010-07-26 12:50:00,21.97,22.0,21.96,21.99,15200.0,21.97,22.0,21.96,21.99,15200.0
2010-07-26 13:00:00,21.98,22.0,21.98,21.98,28200.0,21.98,22.0,21.98,21.98,28200.0
2010-07-26 13:10:00,21.99,22.0,21.98,21.99,22200.0,21.99,22.0,21.98,21.99,22200.0
2010-07-26 13:20:00,21.99,22.0,21.99,22.0,21600.0,21.99,22.0,21.99,22.0,21600.0
2010-07-26 13:30:00,22.0,22.02,22.0,22.0,47400.0,22.0,22.02,22.0,22.0,47400.0
2010-07-26 13:40:00,22.0,22.05,22.0,22.04,16600.0,22.0,22.05,22.0,22.04,16600.0
2010-07-26 13:50:00,22.04,22.04,22.01,22.03,13000.0,22.04,22.04,22.01,22.03,13000.0
2010-07-26 14:00:00,22.02,22.02,21.98,21.99,18600.0,22.02,22.02,21.98,21.99,18600.0
2010-07-26 14:10:00,21.98,21.99,21.97,21.99,16600.0,21.98,21.99,21.97,21.99,16600.0
2010-07-26 14:20:00,21.99,21.99,21.96,21.98,58000.0,21.99,21.99,21.96,21.98,58000.0
2010-07-26 14:30:00,21.98,21.99,21.93,21.93,51600.0,21.98,21.99,21.93,21.93,51600.0
2010-07-26 14:40:00,21.93,21.97,21.93,21.96,45800.0,21.93,21.97,21.93,21.96,45800.0
2010-07-26 14:50:00,21.96,21.98,21.94,21.95,66400.0,21.96,21.98,21.94,21.95,66400.0
2010-07-26 15:00:00,21.95,21.99,21.94,21.96,34400.0,21.95,21.99,21.94,21.96,34400.0
2010-07-26 15:10:00,21.96,21.97,21.95,21.97,36200.0,21.96,21.97,21.95,21.97,36200.0
2010-07-26 15:20:00,21.97,22.03,21.97,22.02,63400.0,21.97,22.03,21.97,22.02,63400.0
2010-07-26 15:30:00,22.02,22.04,22.01,22.03,148000.0,22.02,22.04,22.01,22.03,148000.0
2010-07-26 15:40:00,22.03,22.06,22.03,22.06,81600.0,22.03,22.06,22.03,22.06,81600.0
2010-07-26 15:50:00,22.06,22.1,22.05,22.09,190200.0,22.06,22.1,22.05,22.09,190200.0
2010-07-27 09:30:00,22.25,22.56,22.25,22.45,388400.0,22.25,22.56,22.25,22.45,388400.0
2010-07-27 09:40:00,22.46,22.51,22.34,22.39,131800.0,22.46,22.51,22.34,22.39,131800.0
2010-07-27 09:50:00,22.39,22.39,22.25,22.25,153400.0,22.39,22.39,22.25,22.25,153400.0
2010-07-27 10:00:00,22.25,22.37,22.21,22.22,131000.0,22.25,22.37,22.21,22.22,131000.0
2010-07-27 10:10:00,22.23,22.29,22.21,22.24,140200.0,22.23,22.29,22.21,22.24,140200.0
2010-07-27 10:20:00,22.24,22.24,22.2,22.21,91800.0,22.24,22.24,22.2,22.21,91800.0
2010-07-27 10:30:00,22.21,22.22,22.17,22.18,69200.0,22.21,22.22,22.17,22.18,69200.0
2010-07-27 10:40:00,22.18,22.22,22.13,22.15,197400.0,22.18,22.22,22.13,22.15,197400.0
2010-07-27 10:50:00,22.15,22.15,22.1,22.1,90000.0,22.15,22.15,22.1,22.1,90000.0
2010-07-27 11:00:00,22.1,22.11,22.05,22.08,98400.0,22.1,22.11,22.05,22.08,98400.0
2010-07-27 11:10:00,22.08,22.09,21.99,22.0,92000.0,22.08,22.09,21.99,22.0,92000.0
2010-07-27 11:20:00,22.0,22.05,22.0,22.03,34400.0,22.0,22.05,22.0,22.03,34400.0
2010-07-27 11:30:00,22.03,22.06,22.03,22.03,53000.0,22.03,22.06,22.03,22.03,53000.0
2010-07-27 11:40:00,22.05,22.09,22.03,22.04,39400.0,22.05,22.09,22.03,22.04,39400.0
2010-07-27 11:50:00,22.04,22.08,22.04,22.08,43000.0,22.04,22.08,22.04,22.08,43000.0
2010-07-27 12:00:00,22.08,22.09,22.07,22.09,38200.0,22.08,22.09,22.07,22.09,38200.0
2010-07-27 12:10:00,22.09,22.1,22.07,22.09,55400.0,22.09,22.1,22.07,22.09,55400.0
2010-07-27 12:20:00,22.08,22.09,22.07,22.08,28400.0,22.08,22.09,22.07,22.08,28400.0
2010-07-27 12:30:00,22.08,22.08,22.04,22.04,35800.0,22.08,22.08,22.04,22.04,35800.0
2010-07-27 12:40:00,22.04,22.09,22.01,22.02,68400.0,22.04,22.09,22.01,22.02,68400.0
2010-07-27 12:50:00,22.01,22.03,21.99,22.01,68000.0,22.01,22.03,21.99,22.01,68000.0
2010-07-27 13:00:00,22.0,22.0,21.96,21.98,38000.0,22.0,22.0,21.96,21.98,38000.0
2010-07-27 13:10:00,21.98,21.98,21.95,21.95,29000.0,21.98,21.98,21.95,21.95,29000.0
2010-07-27 13:20:00,21.95,22.3,21.93,21.93,77000.0,21.95,22.3,21.93,21.93,77000.0
2010-07-27 13:30:00,21.93,21.96,21.91,21.96,28400.0,21.93,21.96,21.91,21.96,28400.0
2010-07-27 13:40:00,21.96,21.98,21.94,21.97,37400.0,21.96,21.98,21.94,21.97,37400.0
2010-07-27 13:50:00,21.96,21.99,21.96,21.96,29000.0,21.96,21.99,21.96,21.96,29000.0
2010-07-27 14:00:00,21.96,22.03,21.96,22.02,43800.0,21.96,22.03,21.96,22.02,43800.0
2010-07-27 14:10:00,22.02,22.07,21.98,22.06,66800.0,22.02,22.07,21.98,22.06,66800.0
2010-07-27 14:20:00,22.06,22.06,22.0,22.03,84800.0,22.06,22.06,22.0,22.03,84800.0
2010-07-27 14:30:00,22.03,22.06,22.01,22.02,72800.0,22.03,22.06,22.01,22.02,72800.0
2010-07-27 14:40:00,22.02,22.04,21.99,22.03,44800.0,22.02,22.04,21.99,22.03,44800.0
2010-07-27 14:50:00,22.03,22.03,21.97,22.0,41600.0,22.03,22.03,21.97,22.0,41600.0
2010-07-27 15:00:00,22.0,22.04,21.98,22.03,57400.0,22.0,22.04,21.98,22.03,57400.0
2010-07-27 15:10:00,22.03,22.05,22.02,22.04,85600.0,22.03,22.05,22.02,22.04,85600.0
2010-07-27 15:20:00,22.05,22.09,22.04,22.09,88600.0,22.05,22.09,22.04,22.09,88600.0
2010-07-27 15:30:00,22.08,22.1,22.07,22.08,128600.0,22.08,22.1,22.07,22.08,128600.0
2010-07-27 15:40:00,22.08,22.1,22.04,22.05,132000.0,22.08,22.1,22.04,22.05,132000.0
2010-07-27 15:50:00,22.04,22.05,21.98,22.0,232600.0,22.04,22.05,21.98,22.0,232600.0
2010-07-28 09:30:00,22.06,22.25,21.86,22.18,84000.0,22.06,22.25,21.86,22.18,84000.0
2010-07-28 09:40:00,22.17,22.25,22.1,22.23,113000.0,22.17,22.25,22.1,22.23,113000.0
2010-07-28 09:50:00,22.22,22.25,22.14,22.19,49600.0,22.22,22.25,22.14,22.19,49600.0
2010-07-28 10:00:00,22.19,22.2,22.14,22.15,75800.0,22.19,22.2,22.14,22.15,75800.0
2010-07-28 10:10:00,22.15,22.15,22.08,22.1,101600.0,22.15,22.15,22.08,22.1,101600.0
2010-07-28 10:20:00,22.1,22.14,22.08,22.14,46000.0,22.1,22.14,22.08,22.14,46000.0
2010-07-28 10:30:00,22.14,22.17,22.11,22.15,58400.0,22.14,22.17,22.11,22.15,58400.0
2010-07-28 10:40:00,22.15,22.18,22.11,22.12,43000.0,22.15,22.18,22.11,22.12,43000.0
2010-07-28 10:50:00,22.12,22.15,22.1,22.11,43800.0,22.12,22.15,22.1,22.11,43800.0
2010-07-28 11:00:00,22.11,22.13,22.1,22.1,48000.0,22.11,22.13,22.1,22.1,48000.0
2010-07-28 11:10:00,22.1,22.13,22.09,22.11,40800.0,22.1,22.13,22.09,22.11,40800.0
2010-07-28 11:20:00,22.11,22.11,22.04,22.04,59200.0,22.11,22.11,22.04,22.04,59200.0
2010-07-28 11:30:00,22.04,22.04,21.97,22.0,118200.0,22.04,22.04,21.97,22.0,118200.0
2010-07-28 11:40:00,22.0,22.01,21.95,21.96,19000.0,22.0,22.01,21.95,21.96,19000.0
2010-07-28 11:50:00,21.96,22.0,21.95,22.0,36000.0,21.96,22.0,21.95,22.0,36000.0
2010-07-28 12:00:00,22.0,22.02,21.96,21.97,22600.0,22.0,22.02,21.96,21.97,22600.0
2010-07-28 12:10:00,21.97,21.98,21.96,21.96,32000.0,21.97,21.98,21.96,21.96,32000.0
2010-07-28 12:20:00,21.97,21.97,21.91,21.95,107600.0,21.97,21.97,21.91,21.95,107600.0
2010-07-28 12:30:00,21.95,21.95,21.93,21.93,28000.0,21.95,21.95,21.93,21.93,28000.0
2010-07-28 12:40:00,21.93,21.97,21.93,21.95,27200.0,21.93,21.97,21.93,21.95,27200.0
2010-07-28 12:50:00,21.95,22.01,21.95,22.01,25400.0,21.95,22.01,21.95,22.01,25400.0
2010-07-28 13:00:00,22.01,22.02,21.99,22.02,41600.0,22.01,22.02,21.99,22.02,41600.0
2010-07-28 13:10:00,22.03,22.05,22.0,22.03,60600.0,22.03,22.05,22.0,22.03,60600.0
2010-07-28 13:20:00,22.02,22.03,21.99,22.02,39600.0,22.02,22.03,21.99,22.02,39600.0
2010-07-28 13:30:00,22.02,22.04,21.99,22.02,31400.0,22.02,22.04,21.99,22.02,31400.0
2010-07-28 13:40:00,22.01,22.06,22.0,22.06,36000.0,22.01,22.06,22.0,22.06,36000.0
2010-07-28 13:50:00,22.07,22.07,22.05,22.06,28800.0,22.07,22.07,22.05,22.06,28800.0
2010-07-28 14:00:00,22.06,22.08,22.03,22.06,42400.0,22.06,22.08,22.03,22.06,42400.0
2010-07-28 14:10:00,22.05,22.07,22.0,22.0,72000.0,22.05,22.07,22.0,22.0,72000.0
2010-07-28 14:20:00,22.0,22.03,21.95,21.97,154800.0,22.0,22.03,21.95,21.97,154800.0
2010-07-28 14:30:00,21.97,22.0,21.96,21.97,47800.0,21.97,22.0,21.96,21.97,47800.0
2010-07-28 14:40:00,21.97,21.99,21.95,21.98,53000.0,21.97,21.99,21.95,21.98,53000.0
2010-07-28 14:50:00,21.98,22.0,21.96,21.96,49800.0,21.98,22.0,21.96,21.96,49800.0
2010-07-28 15:00:00,21.97,21.99,21.94,21.95,86400.0,21.97,21.99,21.94,21.95,86400.0
2010-07-28 15:10:00,21.96,21.97,21.93,21.95,74800.0,21.96,21.97,21.93,21.95,74800.0
2010-07-28 15:20:00,21.95,21.98,21.93,21.95,77000.0,21.95,21.98,21.93,21.95,77000.0
2010-07-28 15:30:00,21.95,21.98,21.95,21.95,84400.0,21.95,21.98,21.95,21.95,84400.0
2010-07-28 15:40:00,21.95,22.0,21.95,21.99,88200.0,21.95,22.0,21.95,21.99,88200.0
2010-07-28 15:50:00,21.99,22.0,21.94,21.97,149800.0,21.99,22.0,21.94,21.97,149800.0
2010-07-29 09:30:00,21.97,22.1,21.9,21.96,49000.0,21.97,22.1,21.9,21.96,49000.0
2010-07-29 09:40:00,21.95,22.05,21.93,21.93,40200.0,21.95,22.05,21.93,21.93,40200.0
2010-07-29 09:50:00,21.95,21.95,21.85,21.85,66000.0,21.95,21.95,21.85,21.85,66000.0
2010-07-29 10:00:00,21.85,21.87,21.83,21.87,56200.0,21.85,21.87,21.83,21.87,56200.0
2010-07-29 10:10:00,21.88,21.93,21.86,21.93,30400.0,21.88,21.93,21.86,21.93,30400.0
2010-07-29 10:20:00,21.92,21.92,21.85,21.89,32200.0,21.92,21.92,21.85,21.89,32200.0
2010-07-29 10:30:00,21.88,21.88,21.82,21.84,53800.0,21.88,21.88,21.82,21.84,53800.0
2010-07-29 10:40:00,21.85,21.86,21.77,21.79,62800.0,21.85,21.86,21.77,21.79,62800.0
2010-07-29 10:50:00,21.79,21.8,21.75,21.79,42600.0,21.79,21.8,21.75,21.79,42600.0
2010-07-29 11:00:00,21.79,21.79,21.75,21.78,31800.0,21.79,21.79,21.75,21.78,31800.0
2010-07-29 11:10:00,21.78,21.78,21.7,21.7,85000.0,21.78,21.78,21.7,21.7,85000.0
2010-07-29 11:20:00,21.71,21.74,21.7,21.71,94800.0,21.71,21.74,21.7,21.71,94800.0
2010-07-29 11:30:00,21.71,21.77,21.64,21.75,148200.0,21.71,21.77,21.64,21.75,148200.0
2010-07-29 11:40:00,21.75,21.75,21.67,21.73,71200.0,21.75,21.75,21.67,21.73,71200.0
2010-07-29 11:50:00,21.74,21.77,21.71,21.76,96400.0,21.74,21.77,21.71,21.76,96400.0
2010-07-29 12:00:00,21.75,21.76,21.69,21.72,123000.0,21.75,21.76,21.69,21.72,123000.0
2010-07-29 12:10:00,21.72,21.72,21.67,21.68,54400.0,21.72,21.72,21.67,21.68,54400.0
2010-07-29 12:20:00,21.68,21.68,21.61,21.64,65800.0,21.68,21.68,21.61,21.64,65800.0
2010-07-29 12:30:00,21.63,21.64,21.58,21.6,74200.0,21.63,21.64,21.58,21.6,74200.0
2010-07-29 12:40:00,21.6,21.65,21.59,21.59,97000.0,21.6,21.65,21.59,21.59,97000.0
2010-07-29 12:50:00,21.59,21.59,21.55,21.57,124600.0,21.59,21.59,21.55,21.57,124600.0
2010-07-29 13:00:00,21.57,21.61,21.55,21.6,84000.0,21.57,21.61,21.55,21.6,84000.0
2010-07-29 13:10:00,21.6,21.61,21.57,21.61,84000.0,21.6,21.61,21.57,21.61,84000.0
2010-07-29 13:20:00,21.61,21.63,21.58,21.61,44800.0,21.61,21.63,21.58,21.61,44800.0
2010-07-29 13:30:00,21.61,21.63,21.59,21.62,42600.0,21.61,21.63,21.59,21.62,42600.0
2010-07-29 13:40:00,21.63,21.63,21.6,21.62,46800.0,21.63,21.63,21.6,21.62,46800.0
2010-07-29 13:50:00,21.62,21.62,21.58,21.6,88400.0,21.62,21.62,21.58,21.6,88400.0
2010-07-29 14:00:00,21.6,21.62,21.55,21.55,50000.0,21.6,21.62,21.55,21.55,50000.0
2010-07-29 14:10:00,21.55,21.6,21.55,21.6,57000.0,21.55,21.6,21.55,21.6,57000.0
2010-07-29 14:20:00,21.61,21.63,21.56,21.6,90600.0,21.61,21.63,21.56,21.6,90600.0
2010-07-29 14:30:00,21.61,21.64,21.59,21.63,89800.0,21.61,21.64,21.59,21.63,89800.0
2010-07-29 14:40:00,21.62,21.65,21.6,21.65,122400.0,21.62,21.65,21.6,21.65,122400.0
2010-07-29 14:50:00,21.65,21.67,21.59,21.63,107600.0,21.65,21.67,21.59,21.63,107600.0
2010-07-29 15:00:00,21.63,21.63,21.59,21.61,114000.0,21.63,21.63,21.59,21.61,114000.0
2010-07-29 15:10:00,21.61,21.68,21.61,21.67,106600.0,21.61,21.68,21.61,21.67,106600.0
2010-07-29 15:20:00,21.67,21.71,21.65,21.69,90200.0,21.67,21.71,21.65,21.69,90200.0
2010-07-29 15:30:00,21.68,21.74,21.67,21.73,136400.0,21.68,21.74,21.67,21.73,136400.0
2010-07-29 15:40:00,21.73,21.77,21.68,21.71,216800.0,21.73,21.77,21.68,21.71,216800.0
2010-07-29 15:50:00,21.71,21.76,21.68,21.74,239600.0,21.71,21.76,21.68,21.74,239600.0
2010-07-30 09:30:00,21.46,21.66,21.36,21.59,115000.0,21.46,21.66,21.36,21.59,115000.0
2010-07-30 09:40:00,21.59,21.78,21.59,21.69,46400.0,21.59,21.78,21.59,21.69,46400.0
2010-07-30 09:50:00,21.69,21.78,21.66,21.76,43400.0,21.69,21.78,21.66,21.76,43400.0
2010-07-30 10:00:00,21.75,21.97,21.75,21.93,199800.0,21.75,21.97,21.75,21.93,199800.0
2010-07-30 10:10:00,21.93,21.93,21.77,21.79,59000.0,21.93,21.93,21.77,21.79,59000.0
2010-07-30 10:20:00,21.78,21.84,21.77,21.84,24000.0,21.78,21.84,21.77,21.84,24000.0
2010-07-30 10:30:00,21.85,21.89,21.82,21.86,80400.0,21.85,21.89,21.82,21.86,80400.0
2010-07-30 10:40:00,21.85,21.98,21.85,21.93,76600.0,21.85,21.98,21.85,21.93,76600.0
2010-07-30 10:50:00,21.93,21.96,21.88,21.96,41400.0,21.93,21.96,21.88,21.96,41400.0
2010-07-30 11:00:00,21.96,22.0,21.93,21.99,55600.0,21.96,22.0,21.93,21.99,55600.0
2010-07-30 11:10:00,21.99,22.0,21.98,22.0,53800.0,21.99,22.0,21.98,22.0,53800.0
2010-07-30 11:20:00,21.99,21.99,21.93,21.93,100000.0,21.99,21.99,21.93,21.93,100000.0
2010-07-30 11:30:00,21.95,22.0,21.94,22.0,48800.0,21.95,22.0,21.94,22.0,48800.0
2010-07-30 11:40:00,22.0,22.0,21.98,22.0,84200.0,22.0,22.0,21.98,22.0,84200.0
2010-07-30 11:50:00,22.0,22.05,21.99,22.05,53000.0,22.0,22.05,21.99,22.05,53000.0
2010-07-30 12:00:00,22.07,22.09,22.04,22.07,49400.0,22.07,22.09,22.04,22.07,49400.0
2010-07-30 12:10:00,22.07,22.07,22.0,22.05,99000.0,22.07,22.07,22.0,22.05,99000.0
2010-07-30 12:20:00,22.05,22.13,22.04,22.11,69800.0,22.05,22.13,22.04,22.11,69800.0
2010-07-30 12:30:00,22.11,22.13,22.07,22.07,96000.0,22.11,22.13,22.07,22.07,96000.0
2010-07-30 12:40:00,22.07,22.08,22.03,22.03,50600.0,22.07,22.08,22.03,22.03,50600.0
2010-07-30 12:50:00,22.03,22.04,21.98,22.02,49000.0,22.03,22.04,21.98,22.02,49000.0
2010-07-30 13:00:00,22.02,22.04,22.02,22.03,26800.0,22.02,22.04,22.02,22.03,26800.0
2010-07-30 13:10:00,22.03,22.03,21.97,21.99,33800.0,22.03,22.03,21.97,21.99,33800.0
2010-07-30 13:20:00,21.99,21.99,21.92,21.92,45600.0,21.99,21.99,21.92,21.92,45600.0
2010-07-30 13:30:00,21.92,21.93,21.89,21.92,35000.0,21.92,21.93,21.89,21.92,35000.0
2010-07-30 13:40:00,21.92,21.93,21.9,21.9,36400.0,21.92,21.93,21.9,21.9,36400.0
2010-07-30 13:50:00,21.9,21.92,21.86,21.88,45000.0,21.9,21.92,21.86,21.88,45000.0
2010-07-30 14:00:00,21.88,21.9,21.87,21.89,29000.0,21.88,21.9,21.87,21.89,29000.0
2010-07-30 14:10:00,21.89,21.95,21.89,21.93,66000.0,21.89,21.95,21.89,21.93,66000.0
2010-07-30 14:20:00,21.93,21.96,21.91,21.93,56200.0,21.93,21.96,21.91,21.93,56200.0
2010-07-30 14:30:00,21.93,21.94,21.9,21.9,44600.0,21.93,21.94,21.9,21.9,44600.0
2010-07-30 14:40:00,21.9,21.95,21.9,21.93,55200.0,21.9,21.95,21.9,21.93,55200.0
2010-07-30 14:50:00,21.93,21.96,21.93,21.96,201800.0,21.93,21.96,21.93,21.96,201800.0
2010-07-30 15:00:00,21.96,22.02,21.96,22.02,97000.0,21.96,22.02,21.96,22.02,97000.0
2010-07-30 15:10:00,22.02,22.06,22.01,22.06,85000.0,22.02,22.06,22.01,22.06,85000.0
2010-07-30 15:20:00,22.06,22.11,22.04,22.1,150400.0,22.06,22.11,22.04,22.1,150400.0
2010-07-30 15:30:00,22.1,22.13,22.1,22.11,137800.0,22.1,22.13,22.1,22.11,137800.0
2010-07-30 15:40:00,22.11,22.2,22.11,22.18,261600.0,22.11,22.2,22.11,22.18,261600.0
2010-07-30 15:50:00,22.17,22.21,22.13,22.17,358800.0,22.17,22.21,22.13,22.17,358800.0
2010-08-02 09:30:00,22.39,22.75,22.39,22.42,170000.0,22.39,22.75,22.39,22.42,170000.0
2010-08-02 09:40:00,22.44,22.5,22.25,22.3,180800.0,22.44,22.5,22.25,22.3,180800.0
2010-08-02 09:50:00,22.3,22.36,22.3,22.35,188600.0,22.3,22.36,22.3,22.35,188600.0
2010-08-02 10:00:00,22.33,22.46,22.32,22.33,154600.0,22.33,22.46,22.32,22.33,154600.0
2010-08-02 10:10:00,22.33,22.42,22.29,22.38,143400.0,22.33,22.42,22.29,22.38,143400.0
2010-08-02 10:20:00,22.38,22.45,22.38,22.45,51600.0,22.38,22.45,22.38,22.45,51600.0
2010-08-02 10:30:00,22.45,22.45,22.41,22.42,37000.0,22.45,22.45,22.41,22.42,37000.0
2010-08-02 10:40:00,22.42,22.45,22.41,22.43,48800.0,22.42,22.45,22.41,22.43,48800.0
2010-08-02 10:50:00,22.43,22.44,22.4,22.41,44600.0,22.43,22.44,22.4,22.41,44600.0
2010-08-02 11:00:00,22.42,22.44,22.4,22.43,56800.0,22.42,22.44,22.4,22.43,56800.0
2010-08-02 11:10:00,22.43,22.43,22.36,22.36,108800.0,22.43,22.43,22.36,22.36,108800.0
2010-08-02 11:20:00,22.36,22.36,22.3,22.3,70800.0,22.36,22.36,22.3,22.3,70800.0
2010-08-02 11:30:00,22.3,22.35,22.29,22.33,44600.0,22.3,22.35,22.29,22.33,44600.0
2010-08-02 11:40:00,22.33,22.33,22.31,22.32,24600.0,22.33,22.33,22.31,22.32,24600.0
2010-08-02 11:50:00,22.32,22.34,22.3,22.34,63600.0,22.32,22.34,22.3,22.34,63600.0
2010-08-02 12:00:00,22.34,22.35,22.33,22.33,25200.0,22.34,22.35,22.33,22.33,25200.0
2010-08-02 12:10:00,22.33,22.34,22.24,22.25,94800.0,22.33,22.34,22.24,22.25,94800.0
2010-08-02 12:20:00,22.25,22.25,22.21,22.22,63800.0,22.25,22.25,22.21,22.22,63800.0
2010-08-02 12:30:00,22.22,22.26,22.22,22.25,38000.0,22.22,22.26,22.22,22.25,38000.0
2010-08-02 12:40:00,22.25,22.25,22.24,22.24,49800.0,22.25,22.25,22.24,22.24,49800.0
2010-08-02 12:50:00,22.24,22.25,22.17,22.17,92600.0,22.24,22.25,22.17,22.17,92600.0
2010-08-02 13:00:00,22.17,22.18,22.17,22.18,30800.0,22.17,22.18,22.17,22.18,30800.0
2010-08-02 13:10:00,22.18,22.18,22.15,22.17,48600.0,22.18,22.18,22.15,22.17,48600.0
2010-08-02 13:20:00,22.17,22.17,22.13,22.13,128800.0,22.17,22.17,22.13,22.13,128800.0
2010-08-02 13:30:00,22.13,22.17,22.07,22.1,140800.0,22.13,22.17,22.07,22.1,140800.0
2010-08-02 13:40:00,22.1,22.11,22.09,22.11,110000.0,22.1,22.11,22.09,22.11,110000.0
2010-08-02 13:50:00,22.11,22.16,22.09,22.16,52600.0,22.11,22.16,22.09,22.16,52600.0
2010-08-02 14:00:00,22.15,22.17,22.11,22.12,62200.0,22.15,22.17,22.11,22.12,62200.0
2010-08-02 14:10:00,22.11,22.13,22.07,22.1,75400.0,22.11,22.13,22.07,22.1,75400.0
2010-08-02 14:20:00,22.1,22.13,22.09,22.1,57400.0,22.1,22.13,22.09,22.1,57400.0
2010-08-02 14:30:00,22.1,22.19,22.1,22.15,91000.0,22.1,22.19,22.1,22.15,91000.0
2010-08-02 14:40:00,22.15,22.16,22.08,22.09,162600.0,22.15,22.16,22.08,22.09,162600.0
2010-08-02 14:50:00,22.09,22.11,22.07,22.11,66600.0,22.09,22.11,22.07,22.11,66600.0
2010-08-02 15:00:00,22.11,22.13,22.07,22.09,82800.0,22.11,22.13,22.07,22.09,82800.0
2010-08-02 15:10:00,22.1,22.1,22.05,22.08,87800.0,22.1,22.1,22.05,22.08,87800.0
2010-08-02 15:20:00,22.08,22.09,22.05,22.07,83200.0,22.08,22.09,22.05,22.07,83200.0
2010-08-02 15:30:00,22.08,22.1,22.05,22.09,198400.0,22.08,22.1,22.05,22.09,198400.0
2010-08-02 15:40:00,22.09,22.11,22.08,22.1,202800.0,22.09,22.11,22.08,22.1,202800.0
2010-08-02 15:50:00,22.1,22.12,22.09,22.11,256400.0,22.1,22.12,22.09,22.11,256400.0
2010-08-03 09:30:00,22.11,22.11,21.95,22.01,96400.0,22.11,22.11,21.95,22.01,96400.0
2010-08-03 09:40:00,22.02,22.02,21.93,21.94,47200.0,22.02,22.02,21.93,21.94,47200.0
2010-08-03 09:50:00,21.93,21.93,21.86,21.9,51800.0,21.93,21.93,21.86,21.9,51800.0
2010-08-03 10:00:00,21.9,21.9,21.71,21.71,181800.0,21.9,21.9,21.71,21.71,181800.0
2010-08-03 10:10:00,21.72,21.77,21.7,21.75,107800.0,21.72,21.77,21.7,21.75,107800.0
2010-08-03 10:20:00,21.75,21.84,21.74,21.75,160000.0,21.75,21.84,21.74,21.75,160000.0
2010-08-03 10:30:00,21.76,21.8,21.76,21.8,28000.0,21.76,21.8,21.76,21.8,28000.0
2010-08-03 10:40:00,21.8,21.81,21.75,21.77,87800.0,21.8,21.81,21.75,21.77,87800.0
2010-08-03 10:50:00,21.77,21.78,21.7,21.74,70400.0,21.77,21.78,21.7,21.74,70400.0
2010-08-03 11:00:00,21.75,21.75,21.66,21.66,31000.0,21.75,21.75,21.66,21.66,31000.0
2010-08-03 11:10:00,21.66,21.73,21.65,21.71,42400.0,21.66,21.73,21.65,21.71,42400.0
2010-08-03 11:20:00,21.71,21.76,21.71,21.75,57000.0,21.71,21.76,21.71,21.75,57000.0
2010-08-03 11:30:00,21.75,21.9,21.75,21.89,53000.0,21.75,21.9,21.75,21.89,53000.0
2010-08-03 11:40:00,21.9,21.91,21.83,21.84,33600.0,21.9,21.91,21.83,21.84,33600.0
2010-08-03 11:50:00,21.85,21.86,21.79,21.8,156400.0,21.85,21.86,21.79,21.8,156400.0
2010-08-03 12:00:00,21.8,21.81,21.78,21.79,27600.0,21.8,21.81,21.78,21.79,27600.0
2010-08-03 12:10:00,21.78,21.81,21.77,21.8,15200.0,21.78,21.81,21.77,21.8,15200.0
2010-08-03 12:20:00,21.79,21.81,21.77,21.8,33000.0,21.79,21.81,21.77,21.8,33000.0
2010-08-03 12:30:00,21.8,21.82,21.78,21.81,36000.0,21.8,21.82,21.78,21.81,36000.0
2010-08-03 12:40:00,21.81,21.81,21.77,21.78,29400.0,21.81,21.81,21.77,21.78,29400.0
2010-08-03 12:50:00,21.77,21.79,21.77,21.78,22400.0,21.77,21.79,21.77,21.78,22400.0
2010-08-03 13:00:00,21.78,21.79,21.75,21.77,49800.0,21.78,21.79,21.75,21.77,49800.0
2010-08-03 13:10:00,21.77,21.81,21.76,21.79,24400.0,21.77,21.81,21.76,21.79,24400.0
2010-08-03 13:20:00,21.8,21.85,21.79,21.79,27200.0,21.8,21.85,21.79,21.79,27200.0
2010-08-03 13:30:00,21.8,21.84,21.8,21.83,22000.0,21.8,21.84,21.8,21.83,22000.0
2010-08-03 13:40:00,21.83,21.83,21.79,21.79,28200.0,21.83,21.83,21.79,21.79,28200.0
2010-08-03 13:50:00,21.79,21.82,21.75,21.76,20000.0,21.79,21.82,21.75,21.76,20000.0
2010-08-03 14:00:00,21.76,21.79,21.75,21.79,17800.0,21.76,21.79,21.75,21.79,17800.0
2010-08-03 14:10:00,21.79,21.79,21.77,21.79,16400.0,21.79,21.79,21.77,21.79,16400.0
2010-08-03 14:20:00,21.78,21.81,21.74,21.81,33000.0,21.78,21.81,21.74,21.81,33000.0
2010-08-03 14:30:00,21.82,21.82,21.79,21.8,35200.0,21.82,21.82,21.79,21.8,35200.0
2010-08-03 14:40:00,21.8,21.8,21.8,21.8,24200.0,21.8,21.8,21.8,21.8,24200.0
2010-08-03 14:50:00,21.8,21.8,21.77,21.78,40800.0,21.8,21.8,21.77,21.78,40800.0
2010-08-03 15:00:00,21.78,21.79,21.77,21.77,52000.0,21.78,21.79,21.77,21.77,52000.0
2010-08-03 15:10:00,21.77,21.79,21.75,21.75,98200.0,21.77,21.79,21.75,21.75,98200.0
2010-08-03 15:20:00,21.75,21.75,21.71,21.72,45600.0,21.75,21.75,21.71,21.72,45600.0
2010-08-03 15:30:00,21.72,21.72,21.66,21.67,213400.0,21.72,21.72,21.66,21.67,213400.0
2010-08-03 15:40:00,21.67,21.69,21.63,21.65,153400.0,21.67,21.69,21.63,21.65,153400.0
2010-08-03 15:50:00,21.65,21.66,21.63,21.65,165400.0,21.65,21.66,21.63,21.65,165400.0
2010-08-04 09:30:00,21.83,21.91,21.67,21.72,105400.0,21.83,21.91,21.67,21.72,105400.0
2010-08-04 09:40:00,21.73,21.79,21.68,21.74,59000.0,21.73,21.79,21.68,21.74,59000.0
2010-08-04 09:50:00,21.74,21.79,21.67,21.79,33600.0,21.74,21.79,21.67,21.79,33600.0
2010-08-04 10:00:00,21.79,21.84,21.7,21.73,82800.0,21.79,21.84,21.7,21.73,82800.0
2010-08-04 10:10:00,21.74,21.75,21.65,21.66,59600.0,21.74,21.75,21.65,21.66,59600.0
2010-08-04 10:20:00,21.66,21.73,21.66,21.71,29600.0,21.66,21.73,21.66,21.71,29600.0
2010-08-04 10:30:00,21.73,21.75,21.67,21.7,23000.0,21.73,21.75,21.67,21.7,23000.0
2010-08-04 10:40:00,21.7,21.78,21.7,21.73,21600.0,21.7,21.78,21.7,21.73,21600.0
2010-08-04 10:50:00,21.72,21.72,21.68,21.69,22400.0,21.72,21.72,21.68,21.69,22400.0
2010-08-04 11:00:00,21.72,21.73,21.7,21.71,31800.0,21.72,21.73,21.7,21.71,31800.0
2010-08-04 11:10:00,21.72,21.74,21.7,21.71,39800.0,21.72,21.74,21.7,21.71,39800.0
2010-08-04 11:20:00,21.72,21.74,21.69,21.73,26400.0,21.72,21.74,21.69,21.73,26400.0
2010-08-04 11:30:00,21.73,21.73,21.7,21.72,26000.0,21.73,21.73,21.7,21.72,26000.0
2010-08-04 11:40:00,21.72,21.75,21.72,21.75,18200.0,21.72,21.75,21.72,21.75,18200.0
2010-08-04 11:50:00,21.75,21.77,21.74,21.75,36600.0,21.75,21.77,21.74,21.75,36600.0
2010-08-04 12:00:00,21.75,21.77,21.74,21.74,44400.0,21.75,21.77,21.74,21.74,44400.0
2010-08-04 12:10:00,21.75,21.76,21.72,21.73,42000.0,21.75,21.76,21.72,21.73,42000.0
2010-08-04 12:20:00,21.73,21.75,21.69,21.7,58800.0,21.73,21.75,21.69,21.7,58800.0
2010-08-04 12:30:00,21.69,21.71,21.68,21.7,33400.0,21.69,21.71,21.68,21.7,33400.0
2010-08-04 12:40:00,21.7,21.74,21.69,21.71,44600.0,21.7,21.74,21.69,21.71,44600.0
2010-08-04 12:50:00,21.71,21.72,21.7,21.72,20000.0,21.71,21.72,21.7,21.72,20000.0
2010-08-04 13:00:00,21.72,21.74,21.72,21.73,67400.0,21.72,21.74,21.72,21.73,67400.0
2010-08-04 13:10:00,21.73,21.73,21.68,21.68,67000.0,21.73,21.73,21.68,21.68,67000.0
2010-08-04 13:20:00,21.68,21.69,21.65,21.66,35000.0,21.68,21.69,21.65,21.66,35000.0
2010-08-04 13:30:00,21.67,21.68,21.66,21.67,42800.0,21.67,21.68,21.66,21.67,42800.0
2010-08-04 13:40:00,21.67,21.68,21.65,21.66,34200.0,21.67,21.68,21.65,21.66,34200.0
2010-08-04 13:50:00,21.66,21.67,21.65,21.65,49800.0,21.66,21.67,21.65,21.65,49800.0
2010-08-04 14:00:00,21.65,21.68,21.65,21.66,65000.0,21.65,21.68,21.65,21.66,65000.0
2010-08-04 14:10:00,21.67,21.68,21.65,21.66,93200.0,21.67,21.68,21.65,21.66,93200.0
2010-08-04 14:20:00,21.66,21.66,21.64,21.64,67000.0,21.66,21.66,21.64,21.64,67000.0
2010-08-04 14:30:00,21.64,21.65,21.57,21.58,136400.0,21.64,21.65,21.57,21.58,136400.0
2010-08-04 14:40:00,21.58,21.58,21.53,21.57,166400.0,21.58,21.58,21.53,21.57,166400.0
2010-08-04 14:50:00,21.57,21.6,21.56,21.58,113200.0,21.57,21.6,21.56,21.58,113200.0
2010-08-04 15:00:00,21.58,21.61,21.55,21.56,199400.0,21.58,21.61,21.55,21.56,199400.0
2010-08-04 15:10:00,21.56,21.59,21.55,21.59,145000.0,21.56,21.59,21.55,21.59,145000.0
2010-08-04 15:20:00,21.59,21.61,21.58,21.6,103000.0,21.59,21.61,21.58,21.6,103000.0
2010-08-04 15:30:00,21.6,21.62,21.59,21.61,166200.0,21.6,21.62,21.59,21.61,166200.0
2010-08-04 15:40:00,21.61,21.63,21.58,21.61,242000.0,21.61,21.63,21.58,21.61,242000.0
2010-08-04 15:50:00,21.61,21.62,21.57,21.59,339600.0,21.61,21.62,21.57,21.59,339600.0
2010-08-05 09:30:00,21.53,21.56,21.41,21.43,107600.0,21.53,21.56,21.41,21.43,107600.0
2010-08-05 09:40:00,21.43,21.47,21.38,21.44,286000.0,21.43,21.47,21.38,21.44,286000.0
2010-08-05 09:50:00,21.44,21.5,21.4,21.48,73200.0,21.44,21.5,21.4,21.48,73200.0
2010-08-05 10:00:00,21.47,21.5,21.41,21.5,40200.0,21.47,21.5,21.41,21.5,40200.0
2010-08-05 10:10:00,21.5,21.56,21.5,21.52,31000.0,21.5,21.56,21.5,21.52,31000.0
2010-08-05 10:20:00,21.52,21.61,21.5,21.6,68600.0,21.52,21.61,21.5,21.6,68600.0
2010-08-05 10:30:00,21.6,21.61,21.59,21.59,64600.0,21.6,21.61,21.59,21.59,64600.0
2010-08-05 10:40:00,21.6,21.61,21.58,21.6,37400.0,21.6,21.61,21.58,21.6,37400.0
2010-08-05 10:50:00,21.61,21.61,21.57,21.59,35600.0,21.61,21.61,21.57,21.59,35600.0
2010-08-05 11:00:00,21.58,21.6,21.54,21.6,37600.0,21.58,21.6,21.54,21.6,37600.0
2010-08-05 11:10:00,21.59,21.61,21.56,21.6,33600.0,21.59,21.61,21.56,21.6,33600.0
2010-08-05 11:20:00,21.61,21.64,21.59,21.63,38800.0,21.61,21.64,21.59,21.63,38800.0
2010-08-05 11:30:00,21.63,21.63,21.55,21.55,24200.0,21.63,21.63,21.55,21.55,24200.0
2010-08-05 11:40:00,21.56,21.59,21.52,21.53,22200.0,21.56,21.59,21.52,21.53,22200.0
2010-08-05 11:50:00,21.53,21.56,21.52,21.53,32000.0,21.53,21.56,21.52,21.53,32000.0
2010-08-05 12:00:00,21.54,21.58,21.52,21.52,20200.0,21.54,21.58,21.52,21.52,20200.0
2010-08-05 12:10:00,21.52,21.56,21.52,21.55,25000.0,21.52,21.56,21.52,21.55,25000.0
2010-08-05 12:20:00,21.55,21.56,21.52,21.52,26200.0,21.55,21.56,21.52,21.52,26200.0
2010-08-05 12:30:00,21.54,21.55,21.52,21.52,29600.0,21.54,21.55,21.52,21.52,29600.0
2010-08-05 12:40:00,21.52,21.52,21.45,21.49,40000.0,21.52,21.52,21.45,21.49,40000.0
2010-08-05 12:50:00,21.49,21.5,21.43,21.45,36200.0,21.49,21.5,21.43,21.45,36200.0
2010-08-05 13:00:00,21.45,21.45,21.38,21.4,37200.0,21.45,21.45,21.38,21.4,37200.0
2010-08-05 13:10:00,21.4,21.41,21.39,21.4,26800.0,21.4,21.41,21.39,21.4,26800.0
2010-08-05 13:20:00,21.4,21.41,21.39,21.41,44000.0,21.4,21.41,21.39,21.41,44000.0
2010-08-05 13:30:00,21.41,21.41,21.38,21.38,55800.0,21.41,21.41,21.38,21.38,55800.0
2010-08-05 13:40:00,21.38,21.4,21.38,21.39,30800.0,21.38,21.4,21.38,21.39,30800.0
2010-08-05 13:50:00,21.39,21.4,21.39,21.4,58200.0,21.39,21.4,21.39,21.4,58200.0
2010-08-05 14:00:00,21.4,21.4,21.39,21.4,34000.0,21.4,21.4,21.39,21.4,34000.0
2010-08-05 14:10:00,21.4,21.42,21.4,21.41,31800.0,21.4,21.42,21.4,21.41,31800.0
2010-08-05 14:20:00,21.41,21.42,21.4,21.41,48400.0,21.41,21.42,21.4,21.41,48400.0
2010-08-05 14:30:00,21.41,21.41,21.39,21.41,54200.0,21.41,21.41,21.39,21.41,54200.0
2010-08-05 14:40:00,21.41,21.41,21.4,21.41,46400.0,21.41,21.41,21.4,21.41,46400.0
2010-08-05 14:50:00,21.41,21.41,21.37,21.38,76400.0,21.41,21.41,21.37,21.38,76400.0
2010-08-05 15:00:00,21.38,21.39,21.38,21.38,82800.0,21.38,21.39,21.38,21.38,82800.0
2010-08-05 15:10:00,21.39,21.39,21.38,21.39,54200.0,21.39,21.39,21.38,21.39,54200.0
2010-08-05 15:20:00,21.39,21.43,21.39,21.41,74800.0,21.39,21.43,21.39,21.41,74800.0
2010-08-05 15:30:00,21.41,21.42,21.4,21.42,124600.0,21.41,21.42,21.4,21.42,124600.0
2010-08-05 15:40:00,21.41,21.43,21.4,21.4,128800.0,21.41,21.43,21.4,21.4,128800.0
2010-08-05 15:50:00,21.4,21.41,21.35,21.36,208600.0,21.4,21.41,21.35,21.36,208600.0
2010-08-06 09:30:00,21.25,21.27,21.08,21.1,104400.0,21.25,21.27,21.08,21.1,104400.0
2010-08-06 09:40:00,21.1,21.24,21.08,21.18,53400.0,21.1,21.24,21.08,21.18,53400.0
2010-08-06 09:50:00,21.19,21.29,21.13,21.29,125200.0,21.19,21.29,21.13,21.29,125200.0
2010-08-06 10:00:00,21.3,21.31,21.15,21.18,84600.0,21.3,21.31,21.15,21.18,84600.0
2010-08-06 10:10:00,21.17,21.18,21.12,21.16,157600.0,21.17,21.18,21.12,21.16,157600.0
2010-08-06 10:20:00,21.14,21.16,21.09,21.09,31200.0,21.14,21.16,21.09,21.09,31200.0
2010-08-06 10:30:00,21.1,21.14,21.06,21.07,96200.0,21.1,21.14,21.06,21.07,96200.0
2010-08-06 10:40:00,21.07,21.09,21.01,21.05,125200.0,21.07,21.09,21.01,21.05,125200.0
2010-08-06 10:50:00,21.05,21.05,20.98,20.99,373600.0,21.05,21.05,20.98,20.99,373600.0
2010-08-06 11:00:00,20.98,21.0,20.93,20.95,160000.0,20.98,21.0,20.93,20.95,160000.0
2010-08-06 11:10:00,20.95,20.99,20.95,20.97,128400.0,20.95,20.99,20.95,20.97,128400.0
2010-08-06 11:20:00,20.97,20.98,20.93,20.95,127800.0,20.97,20.98,20.93,20.95,127800.0
2010-08-06 11:30:00,20.94,20.97,20.93,20.96,192600.0,20.94,20.97,20.93,20.96,192600.0
2010-08-06 11:40:00,20.96,20.96,20.93,20.96,222600.0,20.96,20.96,20.93,20.96,222600.0
2010-08-06 11:50:00,20.96,20.97,20.91,20.92,168200.0,20.96,20.97,20.91,20.92,168200.0
2010-08-06 12:00:00,20.92,20.93,20.91,20.93,57400.0,20.92,20.93,20.91,20.93,57400.0
2010-08-06 12:10:00,20.93,20.96,20.93,20.94,57400.0,20.93,20.96,20.93,20.94,57400.0
2010-08-06 12:20:00,20.94,20.99,20.93,20.98,165800.0,20.94,20.99,20.93,20.98,165800.0
2010-08-06 12:30:00,20.98,20.98,20.96,20.97,48800.0,20.98,20.98,20.96,20.97,48800.0
2010-08-06 12:40:00,20.97,20.98,20.95,20.95,66400.0,20.97,20.98,20.95,20.95,66400.0
2010-08-06 12:50:00,20.95,20.95,20.93,20.94,26400.0,20.95,20.95,20.93,20.94,26400.0
2010-08-06 13:00:00,20.94,20.94,20.91,20.93,124800.0,20.94,20.94,20.91,20.93,124800.0
2010-08-06 13:10:00,20.93,20.93,20.92,20.92,78400.0,20.93,20.93,20.92,20.92,78400.0
2010-08-06 13:20:00,20.92,20.93,20.91,20.92,65600.0,20.92,20.93,20.91,20.92,65600.0
2010-08-06 13:30:00,20.92,20.93,20.91,20.92,81200.0,20.92,20.93,20.91,20.92,81200.0
2010-08-06 13:40:00,20.92,20.93,20.91,20.91,50400.0,20.92,20.93,20.91,20.91,50400.0
2010-08-06 13:50:00,20.91,20.92,20.86,20.86,90600.0,20.91,20.92,20.86,20.86,90600.0
2010-08-06 14:00:00,20.87,20.88,20.86,20.86,80000.0,20.87,20.88,20.86,20.86,80000.0
2010-08-06 14:10:00,20.86,20.86,20.83,20.83,77800.0,20.86,20.86,20.83,20.83,77800.0
2010-08-06 14:20:00,20.84,20.85,20.8,20.84,113800.0,20.84,20.85,20.8,20.84,113800.0
2010-08-06 14:30:00,20.84,20.86,20.82,20.83,81800.0,20.84,20.86,20.82,20.83,81800.0
2010-08-06 14:40:00,20.83,20.94,20.83,20.9,100800.0,20.83,20.94,20.83,20.9,100800.0
2010-08-06 14:50:00,20.9,20.96,20.9,20.93,183400.0,20.9,20.96,20.9,20.93,183400.0
2010-08-06 15:00:00,20.93,20.99,20.92,20.97,215800.0,20.93,20.99,20.92,20.97,215800.0
2010-08-06 15:10:00,20.98,20.98,20.93,20.96,178400.0,20.98,20.98,20.93,20.96,178400.0
2010-08-06 15:20:00,20.96,20.99,20.95,20.95,269600.0,20.96,20.99,20.95,20.95,269600.0
2010-08-06 15:30:00,20.95,20.97,20.92,20.95,232000.0,20.95,20.97,20.92,20.95,232000.0
2010-08-06 15:40:00,20.95,20.97,20.92,20.96,217400.0,20.95,20.97,20.92,20.96,217400.0
2010-08-06 15:50:00,20.97,21.03,20.97,21.02,313000.0,20.97,21.03,20.97,21.02,313000.0
2010-08-09 09:30:00,21.07,21.3,21.07,21.29,141400.0,21.07,21.3,21.07,21.29,141400.0
2010-08-09 09:40:00,21.31,21.35,21.29,21.33,72600.0,21.31,21.35,21.29,21.33,72600.0
2010-08-09 09:50:00,21.33,21.48,21.31,21.48,157000.0,21.33,21.48,21.31,21.48,157000.0
2010-08-09 10:00:00,21.48,21.49,21.38,21.43,49000.0,21.48,21.49,21.38,21.43,49000.0
2010-08-09 10:10:00,21.45,21.47,21.43,21.45,44400.0,21.45,21.47,21.43,21.45,44400.0
2010-08-09 10:20:00,21.45,21.48,21.4,21.4,36600.0,21.45,21.48,21.4,21.4,36600.0
2010-08-09 10:30:00,21.4,21.47,21.4,21.47,31600.0,21.4,21.47,21.4,21.47,31600.0
2010-08-09 10:40:00,21.46,21.46,21.38,21.39,61000.0,21.46,21.46,21.38,21.39,61000.0
2010-08-09 10:50:00,21.39,21.41,21.39,21.39,41600.0,21.39,21.41,21.39,21.39,41600.0
2010-08-09 11:00:00,21.38,21.4,21.34,21.35,74400.0,21.38,21.4,21.34,21.35,74400.0
2010-08-09 11:10:00,21.35,21.37,21.33,21.35,66600.0,21.35,21.37,21.33,21.35,66600.0
2010-08-09 11:20:00,21.35,21.39,21.35,21.39,80600.0,21.35,21.39,21.35,21.39,80600.0
2010-08-09 11:30:00,21.39,21.43,21.39,21.41,45400.0,21.39,21.43,21.39,21.41,45400.0
2010-08-09 11:40:00,21.4,21.4,21.36,21.39,44600.0,21.4,21.4,21.36,21.39,44600.0
2010-08-09 11:50:00,21.38,21.39,21.37,21.37,12400.0,21.38,21.39,21.37,21.37,12400.0
2010-08-09 12:00:00,21.37,21.42,21.36,21.4,18800.0,21.37,21.42,21.36,21.4,18800.0
2010-08-09 12:10:00,21.41,21.43,21.4,21.43,13800.0,21.41,21.43,21.4,21.43,13800.0
2010-08-09 12:20:00,21.42,21.43,21.38,21.39,21000.0,21.42,21.43,21.38,21.39,21000.0
2010-08-09 12:30:00,21.39,21.4,21.36,21.4,21600.0,21.39,21.4,21.36,21.4,21600.0
2010-08-09 12:40:00,21.4,21.42,21.37,21.38,33000.0,21.4,21.42,21.37,21.38,33000.0
2010-08-09 12:50:00,21.37,21.37,21.31,21.32,43000.0,21.37,21.37,21.31,21.32,43000.0
2010-08-09 13:00:00,21.32,21.34,21.3,21.33,28600.0,21.32,21.34,21.3,21.33,28600.0
2010-08-09 13:10:00,21.32,21.36,21.32,21.35,55000.0,21.32,21.36,21.32,21.35,55000.0
2010-08-09 13:20:00,21.35,21.42,21.35,21.42,34000.0,21.35,21.42,21.35,21.42,34000.0
2010-08-09 13:30:00,21.42,21.43,21.41,21.42,36200.0,21.42,21.43,21.41,21.42,36200.0
2010-08-09 13:40:00,21.42,21.47,21.42,21.43,52200.0,21.42,21.47,21.42,21.43,52200.0
2010-08-09 13:50:00,21.43,21.48,21.43,21.48,130800.0,21.43,21.48,21.43,21.48,130800.0
2010-08-09 14:00:00,21.47,21.54,21.47,21.54,63400.0,21.47,21.54,21.47,21.54,63400.0
2010-08-09 14:10:00,21.54,21.56,21.51,21.53,85400.0,21.54,21.56,21.51,21.53,85400.0
2010-08-09 14:20:00,21.53,21.54,21.5,21.5,63400.0,21.53,21.54,21.5,21.5,63400.0
2010-08-09 14:30:00,21.5,21.56,21.5,21.54,61200.0,21.5,21.56,21.5,21.54,61200.0
2010-08-09 14:40:00,21.54,21.61,21.54,21.61,63200.0,21.54,21.61,21.54,21.61,63200.0
2010-08-09 14:50:00,21.61,21.61,21.58,21.59,63400.0,21.61,21.61,21.58,21.59,63400.0
2010-08-09 15:00:00,21.59,21.6,21.54,21.55,54600.0,21.59,21.6,21.54,21.55,54600.0
2010-08-09 15:10:00,21.54,21.55,21.52,21.52,65200.0,21.54,21.55,21.52,21.52,65200.0
2010-08-09 15:20:00,21.53,21.55,21.52,21.53,70600.0,21.53,21.55,21.52,21.53,70600.0
2010-08-09 15:30:00,21.53,21.55,21.53,21.55,79800.0,21.53,21.55,21.53,21.55,79800.0
2010-08-09 15:40:00,21.55,21.55,21.5,21.53,112600.0,21.55,21.55,21.5,21.53,112600.0
2010-08-09 15:50:00,21.53,21.55,21.5,21.51,169400.0,21.53,21.55,21.5,21.51,169400.0
2010-08-10 09:30:00,21.31,21.37,21.28,21.33,83600.0,21.31,21.37,21.28,21.33,83600.0
2010-08-10 09:40:00,21.32,21.4,21.28,21.38,78600.0,21.32,21.4,21.28,21.38,78600.0
2010-08-10 09:50:00,21.38,21.42,21.35,21.36,59000.0,21.38,21.42,21.35,21.36,59000.0
2010-08-10 10:00:00,21.36,21.36,21.33,21.35,53800.0,21.36,21.36,21.33,21.35,53800.0
2010-08-10 10:10:00,21.36,21.36,21.27,21.3,70800.0,21.36,21.36,21.27,21.3,70800.0
2010-08-10 10:20:00,21.31,21.32,21.3,21.31,42600.0,21.31,21.32,21.3,21.31,42600.0
2010-08-10 10:30:00,21.31,21.32,21.26,21.27,42400.0,21.31,21.32,21.26,21.27,42400.0
2010-08-10 10:40:00,21.26,21.27,21.25,21.25,35800.0,21.26,21.27,21.25,21.25,35800.0
2010-08-10 10:50:00,21.26,21.3,21.25,21.28,55200.0,21.26,21.3,21.25,21.28,55200.0
2010-08-10 11:00:00,21.28,21.34,21.28,21.32,44000.0,21.28,21.34,21.28,21.32,44000.0
2010-08-10 11:10:00,21.31,21.32,21.28,21.28,41400.0,21.31,21.32,21.28,21.28,41400.0
2010-08-10 11:20:00,21.28,21.28,21.25,21.26,70400.0,21.28,21.28,21.25,21.26,70400.0
2010-08-10 11:30:00,21.26,21.27,21.22,21.23,63200.0,21.26,21.27,21.22,21.23,63200.0
2010-08-10 11:40:00,21.23,21.23,21.21,21.22,22600.0,21.23,21.23,21.21,21.22,22600.0
2010-08-10 11:50:00,21.21,21.29,21.19,21.28,59600.0,21.21,21.29,21.19,21.28,59600.0
2010-08-10 12:00:00,21.28,21.36,21.28,21.36,80800.0,21.28,21.36,21.28,21.36,80800.0
2010-08-10 12:10:00,21.36,21.38,21.34,21.36,31800.0,21.36,21.38,21.34,21.36,31800.0
2010-08-10 12:20:00,21.37,21.39,21.37,21.38,30600.0,21.37,21.39,21.37,21.38,30600.0
2010-08-10 12:30:00,21.39,21.39,21.34,21.35,35000.0,21.39,21.39,21.34,21.35,35000.0
2010-08-10 12:40:00,21.35,21.38,21.33,21.38,53800.0,21.35,21.38,21.33,21.38,53800.0
2010-08-10 12:50:00,21.38,21.38,21.36,21.36,27400.0,21.38,21.38,21.36,21.36,27400.0
2010-08-10 13:00:00,21.36,21.36,21.3,21.34,54200.0,21.36,21.36,21.3,21.34,54200.0
2010-08-10 13:10:00,21.34,21.36,21.31,21.31,81400.0,21.34,21.36,21.31,21.31,81400.0
2010-08-10 13:20:00,21.31,21.31,21.23,21.23,41000.0,21.31,21.31,21.23,21.23,41000.0
2010-08-10 13:30:00,21.24,21.27,21.22,21.22,31600.0,21.24,21.27,21.22,21.22,31600.0
2010-08-10 13:40:00,21.22,21.27,21.22,21.23,32400.0,21.22,21.27,21.22,21.23,32400.0
2010-08-10 13:50:00,21.23,21.24,21.21,21.22,14600.0,21.23,21.24,21.21,21.22,14600.0
2010-08-10 14:00:00,21.22,21.28,21.22,21.25,36400.0,21.22,21.28,21.22,21.25,36400.0
2010-08-10 14:10:00,21.25,21.38,21.23,21.33,51400.0,21.25,21.38,21.23,21.33,51400.0
2010-08-10 14:20:00,21.33,21.38,21.23,21.33,58400.0,21.33,21.38,21.23,21.33,58400.0
2010-08-10 14:30:00,21.33,21.4,21.31,21.34,85400.0,21.33,21.4,21.31,21.34,85400.0
2010-08-10 14:40:00,21.35,21.41,21.33,21.38,71400.0,21.35,21.41,21.33,21.38,71400.0
2010-08-10 14:50:00,21.39,21.39,21.32,21.35,76000.0,21.39,21.39,21.32,21.35,76000.0
2010-08-10 15:00:00,21.36,21.39,21.33,21.35,80200.0,21.36,21.39,21.33,21.35,80200.0
2010-08-10 15:10:00,21.35,21.36,21.25,21.28,93600.0,21.35,21.36,21.25,21.28,93600.0
2010-08-10 15:20:00,21.28,21.3,21.24,21.29,81600.0,21.28,21.3,21.24,21.29,81600.0
2010-08-10 15:30:00,21.3,21.32,21.25,21.32,124800.0,21.3,21.32,21.25,21.32,124800.0
2010-08-10 15:40:00,21.32,21.39,21.31,21.32,255200.0,21.32,21.39,21.31,21.32,255200.0
2010-08-10 15:50:00,21.31,21.34,21.28,21.31,244400.0,21.31,21.34,21.28,21.31,244400.0
2010-08-11 09:30:00,21.14,21.15,21.03,21.14,88200.0,21.14,21.15,21.03,21.14,88200.0
2010-08-11 09:40:00,21.14,21.26,21.13,21.23,85600.0,21.14,21.26,21.13,21.23,85600.0
2010-08-11 09:50:00,21.24,21.24,21.17,21.19,60800.0,21.24,21.24,21.17,21.19,60800.0
2010-08-11 10:00:00,21.18,21.18,21.13,21.17,90000.0,21.18,21.18,21.13,21.17,90000.0
2010-08-11 10:10:00,21.17,21.21,21.15,21.17,52200.0,21.17,21.21,21.15,21.17,52200.0
2010-08-11 10:20:00,21.16,21.23,21.16,21.18,47200.0,21.16,21.23,21.16,21.18,47200.0
2010-08-11 10:30:00,21.19,21.19,21.16,21.18,41600.0,21.19,21.19,21.16,21.18,41600.0
2010-08-11 10:40:00,21.18,21.22,21.17,21.2,60600.0,21.18,21.22,21.17,21.2,60600.0
2010-08-11 10:50:00,21.19,21.22,21.18,21.21,69600.0,21.19,21.22,21.18,21.21,69600.0
2010-08-11 11:00:00,21.21,21.21,21.17,21.19,48600.0,21.21,21.21,21.17,21.19,48600.0
2010-08-11 11:10:00,21.19,21.2,21.17,21.18,36400.0,21.19,21.2,21.17,21.18,36400.0
2010-08-11 11:20:00,21.18,21.24,21.17,21.24,40200.0,21.18,21.24,21.17,21.24,40200.0
2010-08-11 11:30:00,21.23,21.24,21.21,21.22,42600.0,21.23,21.24,21.21,21.22,42600.0
2010-08-11 11:40:00,21.22,21.27,21.22,21.26,33600.0,21.22,21.27,21.22,21.26,33600.0
2010-08-11 11:50:00,21.25,21.28,21.25,21.26,32800.0,21.25,21.28,21.25,21.26,32800.0
2010-08-11 12:00:00,21.25,21.29,21.25,21.29,28600.0,21.25,21.29,21.25,21.29,28600.0
2010-08-11 12:10:00,21.29,21.32,21.28,21.32,78200.0,21.29,21.32,21.28,21.32,78200.0
2010-08-11 12:20:00,21.31,21.34,21.3,21.33,80600.0,21.31,21.34,21.3,21.33,80600.0
2010-08-11 12:30:00,21.33,21.35,21.32,21.35,91400.0,21.33,21.35,21.32,21.35,91400.0
2010-08-11 12:40:00,21.35,21.35,21.28,21.28,70000.0,21.35,21.35,21.28,21.28,70000.0
2010-08-11 12:50:00,21.27,21.27,21.23,21.25,59600.0,21.27,21.27,21.23,21.25,59600.0
2010-08-11 13:00:00,21.25,21.28,21.24,21.25,37400.0,21.25,21.28,21.24,21.25,37400.0
2010-08-11 13:10:00,21.25,21.3,21.25,21.29,11400.0,21.25,21.3,21.25,21.29,11400.0
2010-08-11 13:20:00,21.29,21.31,21.28,21.3,33400.0,21.29,21.31,21.28,21.3,33400.0
2010-08-11 13:30:00,21.3,21.3,21.23,21.23,37400.0,21.3,21.3,21.23,21.23,37400.0
2010-08-11 13:40:00,21.23,21.28,21.23,21.25,25600.0,21.23,21.28,21.23,21.25,25600.0
2010-08-11 13:50:00,21.26,21.26,21.22,21.24,17200.0,21.26,21.26,21.22,21.24,17200.0
2010-08-11 14:00:00,21.25,21.29,21.24,21.27,40800.0,21.25,21.29,21.24,21.27,40800.0
2010-08-11 14:10:00,21.27,21.28,21.27,21.27,19800.0,21.27,21.28,21.27,21.27,19800.0
2010-08-11 14:20:00,21.28,21.31,21.28,21.31,72800.0,21.28,21.31,21.28,21.31,72800.0
2010-08-11 14:30:00,21.31,21.31,21.25,21.25,31800.0,21.31,21.31,21.25,21.25,31800.0
2010-08-11 14:40:00,21.25,21.25,21.22,21.24,32000.0,21.25,21.25,21.22,21.24,32000.0
2010-08-11 14:50:00,21.24,21.24,21.18,21.21,56800.0,21.24,21.24,21.18,21.21,56800.0
2010-08-11 15:00:00,21.21,21.23,21.21,21.22,37800.0,21.21,21.23,21.21,21.22,37800.0
2010-08-11 15:10:00,21.22,21.23,21.17,21.18,34800.0,21.22,21.23,21.17,21.18,34800.0
2010-08-11 15:20:00,21.18,21.22,21.17,21.2,47600.0,21.18,21.22,21.17,21.2,47600.0
2010-08-11 15:30:00,21.2,21.25,21.2,21.22,118200.0,21.2,21.25,21.2,21.22,118200.0
2010-08-11 15:40:00,21.23,21.23,21.15,21.16,114200.0,21.23,21.23,21.15,21.16,114200.0
2010-08-11 15:50:00,21.17,21.18,21.13,21.13,144400.0,21.17,21.18,21.13,21.13,144400.0
2010-08-12 09:30:00,20.78,20.99,20.64,20.88,86800.0,20.78,20.99,20.64,20.88,86800.0
2010-08-12 09:40:00,20.88,21.03,20.83,21.03,44800.0,20.88,21.03,20.83,21.03,44800.0
2010-08-12 09:50:00,21.04,21.06,20.93,21.05,66200.0,21.04,21.06,20.93,21.05,66200.0
2010-08-12 10:00:00,21.04,21.05,20.98,21.02,55000.0,21.04,21.05,20.98,21.02,55000.0
2010-08-12 10:10:00,21.03,21.1,20.99,21.04,65200.0,21.03,21.1,20.99,21.04,65200.0
2010-08-12 10:20:00,21.05,21.07,21.0,21.07,35200.0,21.05,21.07,21.0,21.07,35200.0
2010-08-12 10:30:00,21.07,21.11,21.04,21.09,39200.0,21.07,21.11,21.04,21.09,39200.0
2010-08-12 10:40:00,21.08,21.21,21.07,21.2,124400.0,21.08,21.21,21.07,21.2,124400.0
2010-08-12 10:50:00,21.2,21.25,21.17,21.17,73000.0,21.2,21.25,21.17,21.17,73000.0
2010-08-12 11:00:00,21.17,21.18,21.17,21.17,68600.0,21.17,21.18,21.17,21.17,68600.0
2010-08-12 11:10:00,21.17,21.21,21.16,21.19,117000.0,21.17,21.21,21.16,21.19,117000.0
2010-08-12 11:20:00,21.18,21.3,21.17,21.29,70800.0,21.18,21.3,21.17,21.29,70800.0
2010-08-12 11:30:00,21.29,21.29,21.26,21.28,33800.0,21.29,21.29,21.26,21.28,33800.0
2010-08-12 11:40:00,21.28,21.33,21.28,21.31,43000.0,21.28,21.33,21.28,21.31,43000.0
2010-08-12 11:50:00,21.31,21.35,21.31,21.34,41600.0,21.31,21.35,21.31,21.34,41600.0
2010-08-12 12:00:00,21.34,21.35,21.29,21.3,39600.0,21.34,21.35,21.29,21.3,39600.0
2010-08-12 12:10:00,21.3,21.31,21.28,21.28,53000.0,21.3,21.31,21.28,21.28,53000.0
2010-08-12 12:20:00,21.28,21.3,21.28,21.3,25600.0,21.28,21.3,21.28,21.3,25600.0
2010-08-12 12:30:00,21.3,21.31,21.28,21.3,33200.0,21.3,21.31,21.28,21.3,33200.0
2010-08-12 12:40:00,21.29,21.31,21.27,21.31,35400.0,21.29,21.31,21.27,21.31,35400.0
2010-08-12 12:50:00,21.31,21.32,21.29,21.32,115400.0,21.31,21.32,21.29,21.32,115400.0
2010-08-12 13:00:00,21.32,21.33,21.31,21.31,51200.0,21.32,21.33,21.31,21.31,51200.0
2010-08-12 13:10:00,21.31,21.36,21.31,21.36,44600.0,21.31,21.36,21.31,21.36,44600.0
2010-08-12 13:20:00,21.36,21.36,21.33,21.34,29000.0,21.36,21.36,21.33,21.34,29000.0
2010-08-12 13:30:00,21.34,21.35,21.32,21.33,23200.0,21.34,21.35,21.32,21.33,23200.0
2010-08-12 13:40:00,21.32,21.32,21.27,21.28,30200.0,21.32,21.32,21.27,21.28,30200.0
2010-08-12 13:50:00,21.28,21.29,21.25,21.28,16400.0,21.28,21.29,21.25,21.28,16400.0
2010-08-12 14:00:00,21.29,21.29,21.24,21.27,19000.0,21.29,21.29,21.24,21.27,19000.0
2010-08-12 14:10:00,21.27,21.3,21.27,21.28,24800.0,21.27,21.3,21.27,21.28,24800.0
2010-08-12 14:20:00,21.27,21.3,21.25,21.29,24200.0,21.27,21.3,21.25,21.29,24200.0
2010-08-12 14:30:00,21.29,21.29,21.22,21.26,50200.0,21.29,21.29,21.22,21.26,50200.0
2010-08-12 14:40:00,21.26,21.3,21.25,21.25,39800.0,21.26,21.3,21.25,21.25,39800.0
2010-08-12 14:50:00,21.25,21.3,21.25,21.29,22400.0,21.25,21.3,21.25,21.29,22400.0
2010-08-12 15:00:00,21.29,21.36,21.29,21.35,60200.0,21.29,21.36,21.29,21.35,60200.0
2010-08-12 15:10:00,21.35,21.36,21.3,21.3,47600.0,21.35,21.36,21.3,21.3,47600.0
2010-08-12 15:20:00,21.29,21.36,21.29,21.34,65200.0,21.29,21.36,21.29,21.34,65200.0
2010-08-12 15:30:00,21.34,21.35,21.3,21.32,87800.0,21.34,21.35,21.3,21.32,87800.0
2010-08-12 15:40:00,21.32,21.32,21.27,21.31,98000.0,21.32,21.32,21.27,21.31,98000.0
2010-08-12 15:50:00,21.31,21.31,21.26,21.27,112600.0,21.31,21.31,21.26,21.27,112600.0
2010-08-13 09:30:00,21.18,21.25,21.11,21.2,28000.0,21.18,21.25,21.11,21.2,28000.0
2010-08-13 09:40:00,21.2,21.23,21.11,21.16,33800.0,21.2,21.23,21.11,21.16,33800.0
2010-08-13 09:50:00,21.16,21.31,21.11,21.28,45200.0,21.16,21.31,21.11,21.28,45200.0
2010-08-13 10:00:00,21.25,21.28,21.2,21.23,30200.0,21.25,21.28,21.2,21.23,30200.0
2010-08-13 10:10:00,21.22,21.29,21.2,21.27,23000.0,21.22,21.29,21.2,21.27,23000.0
2010-08-13 10:20:00,21.25,21.26,21.17,21.18,34400.0,21.25,21.26,21.17,21.18,34400.0
2010-08-13 10:30:00,21.18,21.24,21.15,21.23,28200.0,21.18,21.24,21.15,21.23,28200.0
2010-08-13 10:40:00,21.21,21.23,21.18,21.2,50800.0,21.21,21.23,21.18,21.2,50800.0
2010-08-13 10:50:00,21.2,21.24,21.18,21.2,110000.0,21.2,21.24,21.18,21.2,110000.0
2010-08-13 11:00:00,21.2,21.25,21.19,21.24,23400.0,21.2,21.25,21.19,21.24,23400.0
2010-08-13 11:10:00,21.23,21.25,21.22,21.24,19600.0,21.23,21.25,21.22,21.24,19600.0
2010-08-13 11:20:00,21.23,21.27,21.21,21.25,38000.0,21.23,21.27,21.21,21.25,38000.0
2010-08-13 11:30:00,21.25,21.25,21.2,21.23,19800.0,21.25,21.25,21.2,21.23,19800.0
2010-08-13 11:40:00,21.24,21.25,21.18,21.23,55000.0,21.24,21.25,21.18,21.23,55000.0
2010-08-13 11:50:00,21.23,21.24,21.23,21.23,36000.0,21.23,21.24,21.23,21.23,36000.0
2010-08-13 12:00:00,21.24,21.3,21.22,21.3,35400.0,21.24,21.3,21.22,21.3,35400.0
2010-08-13 12:10:00,21.31,21.34,21.29,21.29,27600.0,21.31,21.34,21.29,21.29,27600.0
2010-08-13 12:20:00,21.29,21.3,21.28,21.3,15000.0,21.29,21.3,21.28,21.3,15000.0
2010-08-13 12:30:00,21.29,21.3,21.28,21.28,22800.0,21.29,21.3,21.28,21.28,22800.0
2010-08-13 12:40:00,21.29,21.29,21.27,21.28,13600.0,21.29,21.29,21.27,21.28,13600.0
2010-08-13 12:50:00,21.28,21.29,21.25,21.28,21800.0,21.28,21.29,21.25,21.28,21800.0
2010-08-13 13:00:00,21.28,21.28,21.25,21.25,18000.0,21.28,21.28,21.25,21.25,18000.0
2010-08-13 13:10:00,21.25,21.28,21.24,21.28,19600.0,21.25,21.28,21.24,21.28,19600.0
2010-08-13 13:20:00,21.28,21.29,21.24,21.28,54600.0,21.28,21.29,21.24,21.28,54600.0
2010-08-13 13:30:00,21.28,21.29,21.27,21.29,22000.0,21.28,21.29,21.27,21.29,22000.0
2010-08-13 13:40:00,21.28,21.29,21.26,21.27,19600.0,21.28,21.29,21.26,21.27,19600.0
2010-08-13 13:50:00,21.27,21.29,21.26,21.28,26200.0,21.27,21.29,21.26,21.28,26200.0
2010-08-13 14:00:00,21.27,21.27,21.25,21.27,39000.0,21.27,21.27,21.25,21.27,39000.0
2010-08-13 14:10:00,21.27,21.27,21.23,21.24,26200.0,21.27,21.27,21.23,21.24,26200.0
2010-08-13 14:20:00,21.24,21.25,21.22,21.25,23000.0,21.24,21.25,21.22,21.25,23000.0
2010-08-13 14:30:00,21.25,21.25,21.22,21.22,20200.0,21.25,21.25,21.22,21.22,20200.0
2010-08-13 14:40:00,21.22,21.25,21.22,21.25,35800.0,21.22,21.25,21.22,21.25,35800.0
2010-08-13 14:50:00,21.25,21.25,21.22,21.25,49800.0,21.25,21.25,21.22,21.25,49800.0
2010-08-13 15:00:00,21.25,21.27,21.23,21.25,30600.0,21.25,21.27,21.23,21.25,30600.0
2010-08-13 15:10:00,21.25,21.25,21.23,21.25,41400.0,21.25,21.25,21.23,21.25,41400.0
2010-08-13 15:20:00,21.24,21.27,21.23,21.24,80000.0,21.24,21.27,21.23,21.24,80000.0
2010-08-13 15:30:00,21.24,21.25,21.2,21.23,81800.0,21.24,21.25,21.2,21.23,81800.0
2010-08-13 15:40:00,21.23,21.23,21.15,21.17,116600.0,21.23,21.23,21.15,21.17,116600.0
2010-08-13 15:50:00,21.17,21.18,21.14,21.17,206000.0,21.17,21.18,21.14,21.17,206000.0
2010-08-16 09:30:00,21.06,21.13,20.88,21.03,97400.0,21.06,21.13,20.88,21.03,97400.0
2010-08-16 09:40:00,21.08,21.14,21.06,21.09,27200.0,21.08,21.14,21.06,21.09,27200.0
2010-08-16 09:50:00,21.1,21.11,21.01,21.1,46600.0,21.1,21.11,21.01,21.1,46600.0
2010-08-16 10:00:00,21.11,21.18,21.08,21.13,97400.0,21.11,21.18,21.08,21.13,97400.0
2010-08-16 10:10:00,21.13,21.2,21.1,21.14,93600.0,21.13,21.2,21.1,21.14,93600.0
2010-08-16 10:20:00,21.15,21.17,21.07,21.11,60800.0,21.15,21.17,21.07,21.11,60800.0
2010-08-16 10:30:00,21.11,21.16,21.09,21.11,49000.0,21.11,21.16,21.09,21.11,49000.0
2010-08-16 10:40:00,21.11,21.11,20.99,21.0,104600.0,21.11,21.11,20.99,21.0,104600.0
2010-08-16 10:50:00,21.0,21.01,20.96,20.97,94200.0,21.0,21.01,20.96,20.97,94200.0
2010-08-16 11:00:00,20.98,20.98,20.91,20.91,75200.0,20.98,20.98,20.91,20.91,75200.0
2010-08-16 11:10:00,20.89,20.95,20.88,20.9,61400.0,20.89,20.95,20.88,20.9,61400.0
2010-08-16 11:20:00,20.91,20.92,20.84,20.85,124200.0,20.91,20.92,20.84,20.85,124200.0
2010-08-16 11:30:00,20.85,20.87,20.84,20.85,87000.0,20.85,20.87,20.84,20.85,87000.0
2010-08-16 11:40:00,20.85,20.86,20.81,20.85,57600.0,20.85,20.86,20.81,20.85,57600.0
2010-08-16 11:50:00,20.85,20.86,20.82,20.84,57000.0,20.85,20.86,20.82,20.84,57000.0
2010-08-16 12:00:00,20.85,20.94,20.84,20.93,68000.0,20.85,20.94,20.84,20.93,68000.0
2010-08-16 12:10:00,20.95,21.0,20.91,21.0,90800.0,20.95,21.0,20.91,21.0,90800.0
2010-08-16 12:20:00,21.0,21.02,20.97,21.01,25800.0,21.0,21.02,20.97,21.01,25800.0
2010-08-16 12:30:00,21.01,21.05,20.99,21.05,33200.0,21.01,21.05,20.99,21.05,33200.0
2010-08-16 12:40:00,21.05,21.07,21.03,21.05,33800.0,21.05,21.07,21.03,21.05,33800.0
2010-08-16 12:50:00,21.05,21.07,21.03,21.07,25800.0,21.05,21.07,21.03,21.07,25800.0
2010-08-16 13:00:00,21.07,21.09,21.05,21.06,23800.0,21.07,21.09,21.05,21.06,23800.0
2010-08-16 13:10:00,21.06,21.08,21.03,21.07,22600.0,21.06,21.08,21.03,21.07,22600.0
2010-08-16 13:20:00,21.04,21.07,21.03,21.03,19200.0,21.04,21.07,21.03,21.03,19200.0
2010-08-16 13:30:00,21.04,21.07,21.03,21.04,17800.0,21.04,21.07,21.03,21.04,17800.0
2010-08-16 13:40:00,21.04,21.05,21.03,21.03,16600.0,21.04,21.05,21.03,21.03,16600.0
2010-08-16 13:50:00,21.03,21.03,20.96,21.0,45600.0,21.03,21.03,20.96,21.0,45600.0
2010-08-16 14:00:00,20.99,21.0,20.95,20.96,40800.0,20.99,21.0,20.95,20.96,40800.0
2010-08-16 14:10:00,20.96,21.0,20.94,21.0,27400.0,20.96,21.0,20.94,21.0,27400.0
2010-08-16 14:20:00,21.0,21.0,20.98,20.98,19400.0,21.0,21.0,20.98,20.98,19400.0
2010-08-16 14:30:00,20.98,21.0,20.98,21.0,27800.0,20.98,21.0,20.98,21.0,27800.0
2010-08-16 14:40:00,21.0,21.0,20.98,20.99,76600.0,21.0,21.0,20.98,20.99,76600.0
2010-08-16 14:50:00,20.99,20.99,20.94,20.97,93200.0,20.99,20.99,20.94,20.97,93200.0
2010-08-16 15:00:00,20.96,21.0,20.96,21.0,71400.0,20.96,21.0,20.96,21.0,71400.0
2010-08-16 15:10:00,21.0,21.0,20.93,20.95,85200.0,21.0,21.0,20.93,20.95,85200.0
2010-08-16 15:20:00,20.95,21.0,20.92,20.98,107800.0,20.95,21.0,20.92,20.98,107800.0
2010-08-16 15:30:00,20.98,21.04,20.97,21.02,49400.0,20.98,21.04,20.97,21.02,49400.0
2010-08-16 15:40:00,21.02,21.05,21.0,21.0,77000.0,21.02,21.05,21.0,21.0,77000.0
2010-08-16 15:50:00,21.0,21.04,21.0,21.03,138400.0,21.0,21.04,21.0,21.03,138400.0
2010-08-17 09:30:00,20.55,20.63,20.35,20.44,611800.0,20.55,20.63,20.35,20.44,611800.0
2010-08-17 09:40:00,20.46,20.47,20.36,20.39,172600.0,20.46,20.47,20.36,20.39,172600.0
2010-08-17 09:50:00,20.39,20.43,20.3,20.4,184000.0,20.39,20.43,20.3,20.4,184000.0
2010-08-17 10:00:00,20.4,20.51,20.38,20.5,313000.0,20.4,20.51,20.38,20.5,313000.0
2010-08-17 10:10:00,20.5,20.55,20.46,20.55,160800.0,20.5,20.55,20.46,20.55,160800.0
2010-08-17 10:20:00,20.54,20.56,20.43,20.46,113000.0,20.54,20.56,20.43,20.46,113000.0
2010-08-17 10:30:00,20.46,20.53,20.45,20.5,96400.0,20.46,20.53,20.45,20.5,96400.0
2010-08-17 10:40:00,20.5,20.54,20.48,20.48,61600.0,20.5,20.54,20.48,20.48,61600.0
2010-08-17 10:50:00,20.47,20.5,20.46,20.48,224600.0,20.47,20.5,20.46,20.48,224600.0
2010-08-17 11:00:00,20.48,20.5,20.45,20.48,110600.0,20.48,20.5,20.45,20.48,110600.0
2010-08-17 11:10:00,20.48,20.5,20.48,20.49,108400.0,20.48,20.5,20.48,20.49,108400.0
2010-08-17 11:20:00,20.49,20.5,20.48,20.48,65400.0,20.49,20.5,20.48,20.48,65400.0
2010-08-17 11:30:00,20.48,20.5,20.46,20.49,98600.0,20.48,20.5,20.46,20.49,98600.0
2010-08-17 11:40:00,20.49,20.59,20.49,20.58,165200.0,20.49,20.59,20.49,20.58,165200.0
2010-08-17 11:50:00,20.58,20.61,20.58,20.61,81400.0,20.58,20.61,20.58,20.61,81400.0
2010-08-17 12:00:00,20.61,20.67,20.61,20.67,62400.0,20.61,20.67,20.61,20.67,62400.0
2010-08-17 12:10:00,20.67,20.71,20.61,20.63,102200.0,20.67,20.71,20.61,20.63,102200.0
2010-08-17 12:20:00,20.63,20.63,20.53,20.55,58800.0,20.63,20.63,20.53,20.55,58800.0
2010-08-17 12:30:00,20.55,20.63,20.55,20.62,41000.0,20.55,20.63,20.55,20.62,41000.0
2010-08-17 12:40:00,20.62,20.62,20.6,20.61,57200.0,20.62,20.62,20.6,20.61,57200.0
2010-08-17 12:50:00,20.61,20.61,20.6,20.61,32800.0,20.61,20.61,20.6,20.61,32800.0
2010-08-17 13:00:00,20.6,20.61,20.6,20.61,43000.0,20.6,20.61,20.6,20.61,43000.0
2010-08-17 13:10:00,20.61,20.69,20.61,20.68,40800.0,20.61,20.69,20.61,20.68,40800.0
2010-08-17 13:20:00,20.69,20.7,20.66,20.68,42800.0,20.69,20.7,20.66,20.68,42800.0
2010-08-17 13:30:00,20.69,20.7,20.67,20.67,48200.0,20.69,20.7,20.67,20.67,48200.0
2010-08-17 13:40:00,20.67,20.67,20.64,20.66,50800.0,20.67,20.67,20.64,20.66,50800.0
2010-08-17 13:50:00,20.66,20.66,20.58,20.6,74600.0,20.66,20.66,20.58,20.6,74600.0
2010-08-17 14:00:00,20.6,20.7,20.6,20.67,149800.0,20.6,20.7,20.6,20.67,149800.0
2010-08-17 14:10:00,20.67,20.68,20.65,20.67,91400.0,20.67,20.68,20.65,20.67,91400.0
2010-08-17 14:20:00,20.67,20.76,20.67,20.7,163200.0,20.67,20.76,20.67,20.7,163200.0
2010-08-17 14:30:00,20.7,20.75,20.68,20.69,138200.0,20.7,20.75,20.68,20.69,138200.0
2010-08-17 14:40:00,20.68,20.7,20.65,20.67,115200.0,20.68,20.7,20.65,20.67,115200.0
2010-08-17 14:50:00,20.68,20.68,20.64,20.64,100000.0,20.68,20.68,20.64,20.64,100000.0
2010-08-17 15:00:00,20.64,20.67,20.6,20.66,134400.0,20.64,20.67,20.6,20.66,134400.0
2010-08-17 15:10:00,20.66,20.66,20.61,20.63,99600.0,20.66,20.66,20.61,20.63,99600.0
2010-08-17 15:20:00,20.63,20.67,20.62,20.62,135200.0,20.63,20.67,20.62,20.62,135200.0
2010-08-17 15:30:00,20.62,20.63,20.58,20.59,172800.0,20.62,20.63,20.58,20.59,172800.0
2010-08-17 15:40:00,20.59,20.6,20.52,20.52,205800.0,20.59,20.6,20.52,20.52,205800.0
2010-08-17 15:50:00,20.52,20.55,20.49,20.55,392200.0,20.52,20.55,20.49,20.55,392200.0
2010-08-18 09:30:00,20.56,20.58,20.39,20.42,87400.0,20.56,20.58,20.39,20.42,87400.0
2010-08-18 09:40:00,20.43,20.49,20.39,20.4,62600.0,20.43,20.49,20.39,20.4,62600.0
2010-08-18 09:50:00,20.39,20.41,20.38,20.4,65000.0,20.39,20.41,20.38,20.4,65000.0
2010-08-18 10:00:00,20.4,20.43,20.38,20.38,185600.0,20.4,20.43,20.38,20.38,185600.0
2010-08-18 10:10:00,20.39,20.42,20.38,20.39,111000.0,20.39,20.42,20.38,20.39,111000.0
2010-08-18 10:20:00,20.4,20.4,20.33,20.38,137200.0,20.4,20.4,20.33,20.38,137200.0
2010-08-18 10:30:00,20.39,20.45,20.39,20.43,106000.0,20.39,20.45,20.39,20.43,106000.0
2010-08-18 10:40:00,20.43,20.47,20.42,20.46,90800.0,20.43,20.47,20.42,20.46,90800.0
2010-08-18 10:50:00,20.46,20.5,20.42,20.5,75800.0,20.46,20.5,20.42,20.5,75800.0
2010-08-18 11:00:00,20.51,20.62,20.5,20.55,152200.0,20.51,20.62,20.5,20.55,152200.0
2010-08-18 11:10:00,20.55,20.56,20.52,20.53,75400.0,20.55,20.56,20.52,20.53,75400.0
2010-08-18 11:20:00,20.53,20.59,20.5,20.57,146200.0,20.53,20.59,20.5,20.57,146200.0
2010-08-18 11:30:00,20.56,20.6,20.56,20.57,60200.0,20.56,20.6,20.56,20.57,60200.0
2010-08-18 11:40:00,20.58,20.66,20.57,20.66,67600.0,20.58,20.66,20.57,20.66,67600.0
2010-08-18 11:50:00,20.66,20.73,20.66,20.71,63000.0,20.66,20.73,20.66,20.71,63000.0
2010-08-18 12:00:00,20.7,20.75,20.67,20.75,46000.0,20.7,20.75,20.67,20.75,46000.0
2010-08-18 12:10:00,20.75,20.83,20.75,20.83,40800.0,20.75,20.83,20.75,20.83,40800.0
2010-08-18 12:20:00,20.83,20.86,20.82,20.86,38800.0,20.83,20.86,20.82,20.86,38800.0
2010-08-18 12:30:00,20.86,20.89,20.83,20.87,70600.0,20.86,20.89,20.83,20.87,70600.0
2010-08-18 12:40:00,20.87,20.89,20.83,20.87,42400.0,20.87,20.89,20.83,20.87,42400.0
2010-08-18 12:50:00,20.87,20.92,20.86,20.86,49800.0,20.87,20.92,20.86,20.86,49800.0
2010-08-18 13:00:00,20.86,20.87,20.84,20.85,53000.0,20.86,20.87,20.84,20.85,53000.0
2010-08-18 13:10:00,20.85,20.87,20.8,20.85,57400.0,20.85,20.87,20.8,20.85,57400.0
2010-08-18 13:20:00,20.84,20.87,20.81,20.87,57600.0,20.84,20.87,20.81,20.87,57600.0
2010-08-18 13:30:00,20.86,20.87,20.84,20.84,48400.0,20.86,20.87,20.84,20.84,48400.0
2010-08-18 13:40:00,20.84,20.88,20.84,20.86,42600.0,20.84,20.88,20.84,20.86,42600.0
2010-08-18 13:50:00,20.86,20.87,20.84,20.86,58000.0,20.86,20.87,20.84,20.86,58000.0
2010-08-18 14:00:00,20.86,20.86,20.82,20.84,79800.0,20.86,20.86,20.82,20.84,79800.0
2010-08-18 14:10:00,20.84,20.86,20.83,20.86,43200.0,20.84,20.86,20.83,20.86,43200.0
2010-08-18 14:20:00,20.86,20.87,20.84,20.86,68200.0,20.86,20.87,20.84,20.86,68200.0
2010-08-18 14:30:00,20.86,20.89,20.83,20.89,89000.0,20.86,20.89,20.83,20.89,89000.0
2010-08-18 14:40:00,20.88,20.93,20.88,20.93,74800.0,20.88,20.93,20.88,20.93,74800.0
2010-08-18 14:50:00,20.93,20.96,20.92,20.94,92400.0,20.93,20.96,20.92,20.94,92400.0
2010-08-18 15:00:00,20.93,20.96,20.92,20.95,82800.0,20.93,20.96,20.92,20.95,82800.0
2010-08-18 15:10:00,20.95,20.96,20.92,20.94,110600.0,20.95,20.96,20.92,20.94,110600.0
2010-08-18 15:20:00,20.94,20.94,20.86,20.9,100000.0,20.94,20.94,20.86,20.9,100000.0
2010-08-18 15:30:00,20.9,20.92,20.89,20.92,120400.0,20.9,20.92,20.89,20.92,120400.0
2010-08-18 15:40:00,20.92,20.93,20.88,20.92,258200.0,20.92,20.93,20.88,20.92,258200.0
2010-08-18 15:50:00,20.93,20.98,20.87,20.88,608800.0,20.93,20.98,20.87,20.88,608800.0
2010-08-19 09:30:00,21.11,21.91,21.11,21.81,762400.0,21.11,21.91,21.11,21.81,762400.0
2010-08-19 09:40:00,21.83,22.2,21.82,22.05,1001400.0,21.83,22.2,21.82,22.05,1001400.0
2010-08-19 09:50:00,22.05,22.09,21.81,22.03,438800.0,22.05,22.09,21.81,22.03,438800.0
2010-08-19 10:00:00,22.04,22.05,21.68,21.79,552600.0,22.04,22.05,21.68,21.79,552600.0
2010-08-19 10:10:00,21.78,22.2,21.77,22.17,429000.0,21.78,22.2,21.77,22.17,429000.0
2010-08-19 10:20:00,22.17,22.27,22.03,22.06,278800.0,22.17,22.27,22.03,22.06,278800.0
2010-08-19 10:30:00,22.06,22.22,22.05,22.14,229000.0,22.06,22.22,22.05,22.14,229000.0
2010-08-19 10:40:00,22.14,22.15,21.93,21.96,263800.0,22.14,22.15,21.93,21.96,263800.0
2010-08-19 10:50:00,21.96,21.96,21.81,21.91,198800.0,21.96,21.96,21.81,21.91,198800.0
2010-08-19 11:00:00,21.92,22.06,21.88,22.05,195600.0,21.92,22.06,21.88,22.05,195600.0
2010-08-19 11:10:00,22.06,22.11,22.01,22.1,117000.0,22.06,22.11,22.01,22.1,117000.0
2010-08-19 11:20:00,22.1,22.1,21.98,22.0,86600.0,22.1,22.1,21.98,22.0,86600.0
2010-08-19 11:30:00,22.0,22.02,21.87,21.88,185800.0,22.0,22.02,21.87,21.88,185800.0
2010-08-19 11:40:00,21.88,21.89,21.83,21.86,159200.0,21.88,21.89,21.83,21.86,159200.0
2010-08-19 11:50:00,21.86,21.93,21.86,21.91,160000.0,21.86,21.93,21.86,21.91,160000.0
2010-08-19 12:00:00,21.91,21.95,21.9,21.95,109400.0,21.91,21.95,21.9,21.95,109400.0
2010-08-19 12:10:00,21.93,22.0,21.92,21.99,80200.0,21.93,22.0,21.92,21.99,80200.0
2010-08-19 12:20:00,21.99,22.04,21.95,21.96,69000.0,21.99,22.04,21.95,21.96,69000.0
2010-08-19 12:30:00,21.96,22.0,21.96,21.97,75800.0,21.96,22.0,21.96,21.97,75800.0
2010-08-19 12:40:00,21.97,21.99,21.92,21.92,103800.0,21.97,21.99,21.92,21.92,103800.0
2010-08-19 12:50:00,21.93,21.95,21.92,21.93,140800.0,21.93,21.95,21.92,21.93,140800.0
2010-08-19 13:00:00,21.93,21.96,21.91,21.93,87400.0,21.93,21.96,21.91,21.93,87400.0
2010-08-19 13:10:00,21.93,21.93,21.88,21.91,54400.0,21.93,21.93,21.88,21.91,54400.0
2010-08-19 13:20:00,21.9,21.91,21.83,21.84,154400.0,21.9,21.91,21.83,21.84,154400.0
2010-08-19 13:30:00,21.84,21.93,21.84,21.91,110200.0,21.84,21.93,21.84,21.91,110200.0
2010-08-19 13:40:00,21.92,21.92,21.89,21.9,76000.0,21.92,21.92,21.89,21.9,76000.0
2010-08-19 13:50:00,21.89,21.9,21.87,21.88,51400.0,21.89,21.9,21.87,21.88,51400.0
2010-08-19 14:00:00,21.88,21.89,21.81,21.84,96200.0,21.88,21.89,21.81,21.84,96200.0
2010-08-19 14:10:00,21.84,21.85,21.79,21.8,74400.0,21.84,21.85,21.79,21.8,74400.0
2010-08-19 14:20:00,21.79,21.87,21.79,21.87,89400.0,21.79,21.87,21.79,21.87,89400.0
2010-08-19 14:30:00,21.87,21.95,21.87,21.95,153400.0,21.87,21.95,21.87,21.95,153400.0
2010-08-19 14:40:00,21.95,21.99,21.93,21.97,123000.0,21.95,21.99,21.93,21.97,123000.0
2010-08-19 14:50:00,21.97,21.97,21.9,21.93,106400.0,21.97,21.97,21.9,21.93,106400.0
2010-08-19 15:00:00,21.93,21.97,21.92,21.95,123000.0,21.93,21.97,21.92,21.95,123000.0
2010-08-19 15:10:00,21.95,22.03,21.93,22.02,143000.0,21.95,22.03,21.93,22.02,143000.0
2010-08-19 15:20:00,22.01,22.03,21.92,21.93,162200.0,22.01,22.03,21.92,21.93,162200.0
2010-08-19 15:30:00,21.93,22.02,21.92,21.99,245600.0,21.93,22.02,21.92,21.99,245600.0
2010-08-19 15:40:00,22.0,22.03,21.98,22.0,310600.0,22.0,22.03,21.98,22.0,310600.0
2010-08-19 15:50:00,22.0,22.0,21.89,21.93,447400.0,22.0,22.0,21.89,21.93,447400.0
2010-08-20 09:30:00,21.93,21.93,21.79,21.9,99800.0,21.93,21.93,21.79,21.9,99800.0
2010-08-20 09:40:00,21.9,21.92,21.76,21.8,112200.0,21.9,21.92,21.76,21.8,112200.0
2010-08-20 09:50:00,21.8,21.87,21.75,21.84,82000.0,21.8,21.87,21.75,21.84,82000.0
2010-08-20 10:00:00,21.83,21.88,21.82,21.86,100800.0,21.83,21.88,21.82,21.86,100800.0
2010-08-20 10:10:00,21.86,21.98,21.8,21.92,144600.0,21.86,21.98,21.8,21.92,144600.0
2010-08-20 10:20:00,21.92,21.96,21.86,21.96,81400.0,21.92,21.96,21.86,21.96,81400.0
2010-08-20 10:30:00,21.96,22.02,21.96,21.98,70000.0,21.96,22.02,21.96,21.98,70000.0
2010-08-20 10:40:00,21.98,22.01,21.95,22.01,66200.0,21.98,22.01,21.95,22.01,66200.0
2010-08-20 10:50:00,22.01,22.05,22.0,22.04,68000.0,22.01,22.05,22.0,22.04,68000.0
2010-08-20 11:00:00,22.04,22.16,22.03,22.13,133200.0,22.04,22.16,22.03,22.13,133200.0
2010-08-20 11:10:00,22.13,22.14,22.06,22.07,81200.0,22.13,22.14,22.06,22.07,81200.0
2010-08-20 11:20:00,22.07,22.09,21.99,22.0,59600.0,22.07,22.09,21.99,22.0,59600.0
2010-08-20 11:30:00,22.0,22.02,21.91,21.93,45600.0,22.0,22.02,21.91,21.93,45600.0
2010-08-20 11:40:00,21.93,21.95,21.89,21.9,43400.0,21.93,21.95,21.89,21.9,43400.0
2010-08-20 11:50:00,21.9,21.96,21.88,21.9,55400.0,21.9,21.96,21.88,21.9,55400.0
2010-08-20 12:00:00,21.9,22.0,21.88,21.99,37600.0,21.9,22.0,21.88,21.99,37600.0
2010-08-20 12:10:00,21.99,22.03,21.97,21.99,50800.0,21.99,22.03,21.97,21.99,50800.0
2010-08-20 12:20:00,22.0,22.05,22.0,22.05,44000.0,22.0,22.05,22.0,22.05,44000.0
2010-08-20 12:30:00,22.06,22.07,22.04,22.04,47400.0,22.06,22.07,22.04,22.04,47400.0
2010-08-20 12:40:00,22.04,22.11,22.04,22.08,41200.0,22.04,22.11,22.04,22.08,41200.0
2010-08-20 12:50:00,22.08,22.11,22.08,22.09,57800.0,22.08,22.11,22.08,22.09,57800.0
2010-08-20 13:00:00,22.09,22.18,22.09,22.17,84400.0,22.09,22.18,22.09,22.17,84400.0
2010-08-20 13:10:00,22.16,22.17,22.14,22.16,34600.0,22.16,22.17,22.14,22.16,34600.0
2010-08-20 13:20:00,22.16,22.2,22.15,22.17,44400.0,22.16,22.2,22.15,22.17,44400.0
2010-08-20 13:30:00,22.17,22.18,22.13,22.15,53400.0,22.17,22.18,22.13,22.15,53400.0
2010-08-20 13:40:00,22.14,22.16,22.13,22.14,38000.0,22.14,22.16,22.13,22.14,38000.0
2010-08-20 13:50:00,22.14,22.14,22.1,22.13,41400.0,22.14,22.14,22.1,22.13,41400.0
2010-08-20 14:00:00,22.13,22.15,22.11,22.14,43400.0,22.13,22.15,22.11,22.14,43400.0
2010-08-20 14:10:00,22.14,22.19,22.14,22.19,57400.0,22.14,22.19,22.14,22.19,57400.0
2010-08-20 14:20:00,22.19,22.2,22.16,22.18,95200.0,22.19,22.2,22.16,22.18,95200.0
2010-08-20 14:30:00,22.17,22.23,22.17,22.21,139200.0,22.17,22.23,22.17,22.21,139200.0
2010-08-20 14:40:00,22.21,22.25,22.21,22.23,119800.0,22.21,22.25,22.21,22.23,119800.0
2010-08-20 14:50:00,22.22,22.24,22.18,22.22,87600.0,22.22,22.24,22.18,22.22,87600.0
2010-08-20 15:00:00,22.22,22.24,22.21,22.24,75200.0,22.22,22.24,22.21,22.24,75200.0
2010-08-20 15:10:00,22.24,22.28,22.23,22.25,197000.0,22.24,22.28,22.23,22.25,197000.0
2010-08-20 15:20:00,22.24,22.24,22.2,22.22,77000.0,22.24,22.24,22.2,22.22,77000.0
2010-08-20 15:30:00,22.22,22.25,22.22,22.25,148800.0,22.22,22.25,22.22,22.25,148800.0
2010-08-20 15:40:00,22.25,22.29,22.24,22.26,135600.0,22.25,22.29,22.24,22.26,135600.0
2010-08-20 15:50:00,22.27,22.34,22.26,22.33,496800.0,22.27,22.34,22.26,22.33,496800.0
2010-08-23 09:30:00,22.53,22.59,22.43,22.59,176400.0,22.53,22.59,22.43,22.59,176400.0
2010-08-23 09:40:00,22.6,22.6,22.42,22.44,73600.0,22.6,22.6,22.42,22.44,73600.0
2010-08-23 09:50:00,22.47,22.49,22.4,22.42,63000.0,22.47,22.49,22.4,22.42,63000.0
2010-08-23 10:00:00,22.43,22.45,22.36,22.36,76800.0,22.43,22.45,22.36,22.36,76800.0
2010-08-23 10:10:00,22.36,22.42,22.33,22.35,100800.0,22.36,22.42,22.33,22.35,100800.0
2010-08-23 10:20:00,22.36,22.36,22.31,22.36,72000.0,22.36,22.36,22.31,22.36,72000.0
2010-08-23 10:30:00,22.36,22.39,22.28,22.32,66200.0,22.36,22.39,22.28,22.32,66200.0
2010-08-23 10:40:00,22.32,22.33,22.17,22.21,141000.0,22.32,22.33,22.17,22.21,141000.0
2010-08-23 10:50:00,22.22,22.25,22.18,22.18,80600.0,22.22,22.25,22.18,22.18,80600.0
2010-08-23 11:00:00,22.18,22.21,22.15,22.16,77600.0,22.18,22.21,22.15,22.16,77600.0
2010-08-23 11:10:00,22.17,22.18,22.12,22.15,89400.0,22.17,22.18,22.12,22.15,89400.0
2010-08-23 11:20:00,22.16,22.16,22.11,22.13,78000.0,22.16,22.16,22.11,22.13,78000.0
2010-08-23 11:30:00,22.14,22.2,22.12,22.18,80000.0,22.14,22.2,22.12,22.18,80000.0
2010-08-23 11:40:00,22.19,22.23,22.15,22.15,62000.0,22.19,22.23,22.15,22.15,62000.0
2010-08-23 11:50:00,22.15,22.16,22.09,22.1,55600.0,22.15,22.16,22.09,22.1,55600.0
2010-08-23 12:00:00,22.1,22.18,22.1,22.17,38800.0,22.1,22.18,22.1,22.17,38800.0
2010-08-23 12:10:00,22.15,22.18,22.12,22.12,40200.0,22.15,22.18,22.12,22.12,40200.0
2010-08-23 12:20:00,22.13,22.22,22.13,22.22,35800.0,22.13,22.22,22.13,22.22,35800.0
2010-08-23 12:30:00,22.22,22.22,22.14,22.14,41000.0,22.22,22.22,22.14,22.14,41000.0
2010-08-23 12:40:00,22.14,22.18,22.14,22.14,31200.0,22.14,22.18,22.14,22.14,31200.0
2010-08-23 12:50:00,22.14,22.15,22.1,22.14,21000.0,22.14,22.15,22.1,22.14,21000.0
2010-08-23 13:00:00,22.14,22.14,22.1,22.1,29000.0,22.14,22.14,22.1,22.1,29000.0
2010-08-23 13:10:00,22.1,22.15,22.1,22.11,35200.0,22.1,22.15,22.1,22.11,35200.0
2010-08-23 13:20:00,22.12,22.13,22.09,22.1,28400.0,22.12,22.13,22.09,22.1,28400.0
2010-08-23 13:30:00,22.1,22.12,22.09,22.11,35200.0,22.1,22.12,22.09,22.11,35200.0
2010-08-23 13:40:00,22.11,22.14,22.09,22.11,36000.0,22.11,22.14,22.09,22.11,36000.0
2010-08-23 13:50:00,22.12,22.15,22.1,22.13,39600.0,22.12,22.15,22.1,22.13,39600.0
2010-08-23 14:00:00,22.14,22.18,22.11,22.17,84800.0,22.14,22.18,22.11,22.17,84800.0
2010-08-23 14:10:00,22.17,22.17,22.12,22.15,77600.0,22.17,22.17,22.12,22.15,77600.0
2010-08-23 14:20:00,22.15,22.17,22.14,22.14,83600.0,22.15,22.17,22.14,22.14,83600.0
2010-08-23 14:30:00,22.14,22.17,22.13,22.14,76200.0,22.14,22.17,22.13,22.14,76200.0
2010-08-23 14:40:00,22.14,22.14,22.12,22.14,46200.0,22.14,22.14,22.12,22.14,46200.0
2010-08-23 14:50:00,22.13,22.15,22.11,22.13,46400.0,22.13,22.15,22.11,22.13,46400.0
2010-08-23 15:00:00,22.13,22.14,22.11,22.12,60400.0,22.13,22.14,22.11,22.12,60400.0
2010-08-23 15:10:00,22.11,22.13,22.1,22.11,110200.0,22.11,22.13,22.1,22.11,110200.0
2010-08-23 15:20:00,22.11,22.12,22.06,22.08,106400.0,22.11,22.12,22.06,22.08,106400.0
2010-08-23 15:30:00,22.07,22.08,22.05,22.07,120800.0,22.07,22.08,22.05,22.07,120800.0
2010-08-23 15:40:00,22.07,22.09,22.05,22.08,138400.0,22.07,22.09,22.05,22.08,138400.0
2010-08-23 15:50:00,22.08,22.08,22.05,22.07,171000.0,22.08,22.08,22.05,22.07,171000.0
2010-08-24 09:30:00,21.9,21.9,21.75,21.84,92800.0,21.9,21.9,21.75,21.84,92800.0
2010-08-24 09:40:00,21.86,22.07,21.82,22.06,150800.0,21.86,22.07,21.82,22.06,150800.0
2010-08-24 09:50:00,22.06,22.09,21.99,22.09,168800.0,22.06,22.09,21.99,22.09,168800.0
2010-08-24 10:00:00,22.08,22.09,21.96,22.0,282600.0,22.08,22.09,21.96,22.0,282600.0
2010-08-24 10:10:00,22.01,22.23,22.0,22.23,93400.0,22.01,22.23,22.0,22.23,93400.0
2010-08-24 10:20:00,22.23,22.32,22.21,22.28,189400.0,22.23,22.32,22.21,22.28,189400.0
2010-08-24 10:30:00,22.28,22.43,22.28,22.43,198800.0,22.28,22.43,22.28,22.43,198800.0
2010-08-24 10:40:00,22.44,22.47,22.28,22.33,150200.0,22.44,22.47,22.28,22.33,150200.0
2010-08-24 10:50:00,22.33,22.43,22.3,22.38,90600.0,22.33,22.43,22.3,22.38,90600.0
2010-08-24 11:00:00,22.39,22.43,22.33,22.33,157800.0,22.39,22.43,22.33,22.33,157800.0
2010-08-24 11:10:00,22.33,22.39,22.3,22.36,64200.0,22.33,22.39,22.3,22.36,64200.0
2010-08-24 11:20:00,22.37,22.39,22.32,22.39,80000.0,22.37,22.39,22.32,22.39,80000.0
2010-08-24 11:30:00,22.39,22.43,22.36,22.36,123200.0,22.39,22.43,22.36,22.36,123200.0
2010-08-24 11:40:00,22.36,22.43,22.36,22.38,114600.0,22.36,22.43,22.36,22.38,114600.0
2010-08-24 11:50:00,22.38,22.38,22.35,22.36,69000.0,22.38,22.38,22.35,22.36,69000.0
2010-08-24 12:00:00,22.36,22.57,22.35,22.55,215600.0,22.36,22.57,22.35,22.55,215600.0
2010-08-24 12:10:00,22.56,22.73,22.55,22.7,377800.0,22.56,22.73,22.55,22.7,377800.0
2010-08-24 12:20:00,22.7,22.73,22.65,22.7,176000.0,22.7,22.73,22.65,22.7,176000.0
2010-08-24 12:30:00,22.7,22.9,22.69,22.9,284600.0,22.7,22.9,22.69,22.9,284600.0
2010-08-24 12:40:00,22.9,23.0,22.89,22.96,257000.0,22.9,23.0,22.89,22.96,257000.0
2010-08-24 12:50:00,22.96,22.98,22.79,22.82,170000.0,22.96,22.98,22.79,22.82,170000.0
2010-08-24 13:00:00,22.82,22.82,22.66,22.72,170800.0,22.82,22.82,22.66,22.72,170800.0
2010-08-24 13:10:00,22.72,22.72,22.64,22.68,59000.0,22.72,22.72,22.64,22.68,59000.0
2010-08-24 13:20:00,22.68,22.73,22.61,22.73,87000.0,22.68,22.73,22.61,22.73,87000.0
2010-08-24 13:30:00,22.73,22.73,22.61,22.64,81600.0,22.73,22.73,22.61,22.64,81600.0
2010-08-24 13:40:00,22.65,22.65,22.58,22.61,81400.0,22.65,22.65,22.58,22.61,81400.0
2010-08-24 13:50:00,22.61,22.61,22.52,22.53,70400.0,22.61,22.61,22.52,22.53,70400.0
2010-08-24 14:00:00,22.53,22.53,22.41,22.42,175200.0,22.53,22.53,22.41,22.42,175200.0
2010-08-24 14:10:00,22.43,22.48,22.41,22.43,84800.0,22.43,22.48,22.41,22.43,84800.0
2010-08-24 14:20:00,22.44,22.44,22.36,22.39,149400.0,22.44,22.44,22.36,22.39,149400.0
2010-08-24 14:30:00,22.4,22.4,22.33,22.38,94000.0,22.4,22.4,22.33,22.38,94000.0
2010-08-24 14:40:00,22.38,22.38,22.33,22.37,89000.0,22.38,22.38,22.33,22.37,89000.0
2010-08-24 14:50:00,22.38,22.38,22.3,22.33,96400.0,22.38,22.38,22.3,22.33,96400.0
2010-08-24 15:00:00,22.34,22.37,22.32,22.34,86400.0,22.34,22.37,22.32,22.34,86400.0
2010-08-24 15:10:00,22.34,22.36,22.32,22.36,53400.0,22.34,22.36,22.32,22.36,53400.0
2010-08-24 15:20:00,22.36,22.41,22.33,22.39,117200.0,22.36,22.41,22.33,22.39,117200.0
2010-08-24 15:30:00,22.39,22.41,22.33,22.33,138800.0,22.39,22.41,22.33,22.33,138800.0
2010-08-24 15:40:00,22.32,22.33,22.25,22.28,265400.0,22.32,22.33,22.25,22.28,265400.0
2010-08-24 15:50:00,22.28,22.29,22.17,22.18,392800.0,22.28,22.29,22.17,22.18,392800.0
2010-08-25 09:30:00,22.05,22.11,21.89,22.07,82400.0,22.05,22.11,21.89,22.07,82400.0
2010-08-25 09:40:00,22.07,22.09,22.04,22.05,84000.0,22.07,22.09,22.04,22.05,84000.0
2010-08-25 09:50:00,22.05,22.06,21.96,22.0,74800.0,22.05,22.06,21.96,22.0,74800.0
2010-08-25 10:00:00,22.0,22.05,21.94,22.0,157600.0,22.0,22.05,21.94,22.0,157600.0
2010-08-25 10:10:00,22.0,22.11,21.99,22.09,77400.0,22.0,22.11,21.99,22.09,77400.0
2010-08-25 10:20:00,22.09,22.13,22.07,22.1,80800.0,22.09,22.13,22.07,22.1,80800.0
2010-08-25 10:30:00,22.1,22.16,22.1,22.12,101400.0,22.1,22.16,22.1,22.12,101400.0
2010-08-25 10:40:00,22.12,22.18,22.11,22.14,57600.0,22.12,22.18,22.11,22.14,57600.0
2010-08-25 10:50:00,22.14,22.21,22.11,22.18,56000.0,22.14,22.21,22.11,22.18,56000.0
2010-08-25 11:00:00,22.18,22.23,22.17,22.2,85600.0,22.18,22.23,22.17,22.2,85600.0
2010-08-25 11:10:00,22.18,22.24,22.16,22.23,62000.0,22.18,22.24,22.16,22.23,62000.0
2010-08-25 11:20:00,22.23,22.3,22.23,22.29,119800.0,22.23,22.3,22.23,22.29,119800.0
2010-08-25 11:30:00,22.29,22.3,22.24,22.25,41200.0,22.29,22.3,22.24,22.25,41200.0
2010-08-25 11:40:00,22.25,22.29,22.22,22.29,87200.0,22.25,22.29,22.22,22.29,87200.0
2010-08-25 11:50:00,22.29,22.32,22.27,22.3,46800.0,22.29,22.32,22.27,22.3,46800.0
2010-08-25 12:00:00,22.3,22.3,22.22,22.24,69600.0,22.3,22.3,22.22,22.24,69600.0
2010-08-25 12:10:00,22.24,22.26,22.2,22.2,51800.0,22.24,22.26,22.2,22.2,51800.0
2010-08-25 12:20:00,22.2,22.23,22.2,22.23,48800.0,22.2,22.23,22.2,22.23,48800.0
2010-08-25 12:30:00,22.23,22.26,22.22,22.22,55600.0,22.23,22.26,22.22,22.22,55600.0
2010-08-25 12:40:00,22.22,22.24,22.19,22.24,56200.0,22.22,22.24,22.19,22.24,56200.0
2010-08-25 12:50:00,22.23,22.24,22.16,22.17,60800.0,22.23,22.24,22.16,22.17,60800.0
2010-08-25 13:00:00,22.17,22.24,22.16,22.23,50400.0,22.17,22.24,22.16,22.23,50400.0
2010-08-25 13:10:00,22.24,22.25,22.2,22.24,77600.0,22.24,22.25,22.2,22.24,77600.0
2010-08-25 13:20:00,22.23,22.24,22.2,22.22,65600.0,22.23,22.24,22.2,22.22,65600.0
2010-08-25 13:30:00,22.21,22.24,22.2,22.23,64600.0,22.21,22.24,22.2,22.23,64600.0
2010-08-25 13:40:00,22.23,22.27,22.22,22.27,39200.0,22.23,22.27,22.22,22.27,39200.0
2010-08-25 13:50:00,22.28,22.33,22.27,22.31,52200.0,22.28,22.33,22.27,22.31,52200.0
2010-08-25 14:00:00,22.31,22.32,22.27,22.29,74600.0,22.31,22.32,22.27,22.29,74600.0
2010-08-25 14:10:00,22.28,22.39,22.28,22.36,117200.0,22.28,22.39,22.28,22.36,117200.0
2010-08-25 14:20:00,22.36,22.38,22.33,22.35,62200.0,22.36,22.38,22.33,22.35,62200.0
2010-08-25 14:30:00,22.35,22.4,22.33,22.38,84600.0,22.35,22.4,22.33,22.38,84600.0
2010-08-25 14:40:00,22.39,22.4,22.36,22.37,111000.0,22.39,22.4,22.36,22.37,111000.0
2010-08-25 14:50:00,22.37,22.4,22.35,22.4,80600.0,22.37,22.4,22.35,22.4,80600.0
2010-08-25 15:00:00,22.4,22.4,22.36,22.38,101800.0,22.4,22.4,22.36,22.38,101800.0
2010-08-25 15:10:00,22.38,22.45,22.37,22.38,133400.0,22.38,22.45,22.37,22.38,133400.0
2010-08-25 15:20:00,22.38,22.41,22.34,22.39,121400.0,22.38,22.41,22.34,22.39,121400.0
2010-08-25 15:30:00,22.4,22.45,22.4,22.43,266000.0,22.4,22.45,22.4,22.43,266000.0
2010-08-25 15:40:00,22.42,22.5,22.42,22.47,235600.0,22.42,22.5,22.42,22.47,235600.0
2010-08-25 15:50:00,22.47,22.47,22.38,22.42,260400.0,22.47,22.47,22.38,22.42,260400.0
2010-08-26 09:30:00,22.41,22.5,22.36,22.43,76400.0,22.41,22.5,22.36,22.43,76400.0
2010-08-26 09:40:00,22.4,22.41,22.35,22.4,48600.0,22.4,22.41,22.35,22.4,48600.0
2010-08-26 09:50:00,22.4,22.43,22.32,22.4,84200.0,22.4,22.43,22.32,22.4,84200.0
2010-08-26 10:00:00,22.39,22.41,22.3,22.36,74400.0,22.39,22.41,22.3,22.36,74400.0
2010-08-26 10:10:00,22.36,22.36,22.31,22.33,47000.0,22.36,22.36,22.31,22.33,47000.0
2010-08-26 10:20:00,22.35,22.4,22.31,22.34,81600.0,22.35,22.4,22.31,22.34,81600.0
2010-08-26 10:30:00,22.35,22.42,22.31,22.41,98000.0,22.35,22.42,22.31,22.41,98000.0
2010-08-26 10:40:00,22.4,22.5,22.39,22.5,106400.0,22.4,22.5,22.39,22.5,106400.0
2010-08-26 10:50:00,22.5,22.55,22.48,22.52,95200.0,22.5,22.55,22.48,22.52,95200.0
2010-08-26 11:00:00,22.51,22.59,22.5,22.55,154200.0,22.51,22.59,22.5,22.55,154200.0
2010-08-26 11:10:00,22.55,22.55,22.48,22.53,96800.0,22.55,22.55,22.48,22.53,96800.0
2010-08-26 11:20:00,22.52,22.55,22.5,22.53,65400.0,22.52,22.55,22.5,22.53,65400.0
2010-08-26 11:30:00,22.53,22.56,22.47,22.49,73800.0,22.53,22.56,22.47,22.49,73800.0
2010-08-26 11:40:00,22.49,22.58,22.47,22.58,82200.0,22.49,22.58,22.47,22.58,82200.0
2010-08-26 11:50:00,22.58,22.61,22.54,22.6,106200.0,22.58,22.61,22.54,22.6,106200.0
2010-08-26 12:00:00,22.6,22.61,22.58,22.61,68400.0,22.6,22.61,22.58,22.61,68400.0
2010-08-26 12:10:00,22.61,22.63,22.58,22.62,70800.0,22.61,22.63,22.58,22.62,70800.0
2010-08-26 12:20:00,22.62,22.71,22.61,22.69,94000.0,22.62,22.71,22.61,22.69,94000.0
2010-08-26 12:30:00,22.69,22.7,22.66,22.67,39000.0,22.69,22.7,22.66,22.67,39000.0
2010-08-26 12:40:00,22.67,22.68,22.63,22.65,67200.0,22.67,22.68,22.63,22.65,67200.0
2010-08-26 12:50:00,22.65,22.66,22.6,22.65,65800.0,22.65,22.66,22.6,22.65,65800.0
2010-08-26 13:00:00,22.65,22.65,22.57,22.59,160600.0,22.65,22.65,22.57,22.59,160600.0
2010-08-26 13:10:00,22.6,22.6,22.55,22.58,32800.0,22.6,22.6,22.55,22.58,32800.0
2010-08-26 13:20:00,22.58,22.6,22.56,22.59,50400.0,22.58,22.6,22.56,22.59,50400.0
2010-08-26 13:30:00,22.6,22.61,22.58,22.59,31000.0,22.6,22.61,22.58,22.59,31000.0
2010-08-26 13:40:00,22.58,22.59,22.54,22.54,46000.0,22.58,22.59,22.54,22.54,46000.0
2010-08-26 13:50:00,22.54,22.57,22.51,22.53,59400.0,22.54,22.57,22.51,22.53,59400.0
2010-08-26 14:00:00,22.53,22.57,22.52,22.55,63400.0,22.53,22.57,22.52,22.55,63400.0
2010-08-26 14:10:00,22.53,22.57,22.5,22.54,78600.0,22.53,22.57,22.5,22.54,78600.0
2010-08-26 14:20:00,22.54,22.55,22.5,22.53,53400.0,22.54,22.55,22.5,22.53,53400.0
2010-08-26 14:30:00,22.53,22.55,22.5,22.54,53200.0,22.53,22.55,22.5,22.54,53200.0
2010-08-26 14:40:00,22.54,22.55,22.5,22.5,68400.0,22.54,22.55,22.5,22.5,68400.0
2010-08-26 14:50:00,22.5,22.53,22.46,22.52,74800.0,22.5,22.53,22.46,22.52,74800.0
2010-08-26 15:00:00,22.51,22.53,22.48,22.49,117400.0,22.51,22.53,22.48,22.49,117400.0
2010-08-26 15:10:00,22.49,22.56,22.47,22.56,104000.0,22.49,22.56,22.47,22.56,104000.0
2010-08-26 15:20:00,22.56,22.57,22.49,22.5,77000.0,22.56,22.57,22.49,22.5,77000.0
2010-08-26 15:30:00,22.5,22.5,22.46,22.48,109800.0,22.5,22.5,22.46,22.48,109800.0
2010-08-26 15:40:00,22.48,22.52,22.45,22.46,167400.0,22.48,22.52,22.45,22.46,167400.0
2010-08-26 15:50:00,22.45,22.46,22.36,22.39,199200.0,22.45,22.46,22.36,22.39,199200.0
2010-08-27 09:30:00,22.61,22.7,22.43,22.43,34000.0,22.61,22.7,22.43,22.43,34000.0
2010-08-27 09:40:00,22.43,22.43,22.38,22.39,22800.0,22.43,22.43,22.38,22.39,22800.0
2010-08-27 09:50:00,22.39,22.46,22.32,22.33,36000.0,22.39,22.46,22.32,22.33,36000.0
2010-08-27 10:00:00,22.35,22.38,22.29,22.34,71600.0,22.35,22.38,22.29,22.34,71600.0
2010-08-27 10:10:00,22.34,22.52,22.34,22.52,163000.0,22.34,22.52,22.34,22.52,163000.0
2010-08-27 10:20:00,22.53,22.67,22.5,22.61,139400.0,22.53,22.67,22.5,22.61,139400.0
2010-08-27 10:30:00,22.6,22.7,22.6,22.69,98400.0,22.6,22.7,22.6,22.69,98400.0
2010-08-27 10:40:00,22.68,22.72,22.64,22.65,94200.0,22.68,22.72,22.64,22.65,94200.0
2010-08-27 10:50:00,22.66,22.7,22.64,22.68,74400.0,22.66,22.7,22.64,22.68,74400.0
2010-08-27 11:00:00,22.68,22.78,22.68,22.77,104600.0,22.68,22.78,22.68,22.77,104600.0
2010-08-27 11:10:00,22.77,22.82,22.75,22.77,126200.0,22.77,22.82,22.75,22.77,126200.0
2010-08-27 11:20:00,22.77,22.84,22.76,22.81,58400.0,22.77,22.84,22.76,22.81,58400.0
2010-08-27 11:30:00,22.81,22.82,22.75,22.77,67200.0,22.81,22.82,22.75,22.77,67200.0
2010-08-27 11:40:00,22.77,22.8,22.75,22.77,46000.0,22.77,22.8,22.75,22.77,46000.0
2010-08-27 11:50:00,22.77,22.83,22.75,22.75,65400.0,22.77,22.83,22.75,22.75,65400.0
2010-08-27 12:00:00,22.75,22.82,22.73,22.81,53400.0,22.75,22.82,22.73,22.81,53400.0
2010-08-27 12:10:00,22.81,22.82,22.77,22.8,60800.0,22.81,22.82,22.77,22.8,60800.0
2010-08-27 12:20:00,22.8,22.83,22.78,22.8,47800.0,22.8,22.83,22.78,22.8,47800.0
2010-08-27 12:30:00,22.81,22.83,22.74,22.74,47400.0,22.81,22.83,22.74,22.74,47400.0
2010-08-27 12:40:00,22.73,22.75,22.68,22.72,55000.0,22.73,22.75,22.68,22.72,55000.0
2010-08-27 12:50:00,22.73,22.75,22.67,22.7,45000.0,22.73,22.75,22.67,22.7,45000.0
2010-08-27 13:00:00,22.7,22.8,22.7,22.79,69000.0,22.7,22.8,22.7,22.79,69000.0
2010-08-27 13:10:00,22.79,22.79,22.68,22.72,25800.0,22.79,22.79,22.68,22.72,25800.0
2010-08-27 13:20:00,22.72,22.72,22.68,22.71,41800.0,22.72,22.72,22.68,22.71,41800.0
2010-08-27 13:30:00,22.71,22.73,22.67,22.68,79600.0,22.71,22.73,22.67,22.68,79600.0
2010-08-27 13:40:00,22.7,22.77,22.68,22.74,64400.0,22.7,22.77,22.68,22.74,64400.0
2010-08-27 13:50:00,22.74,22.83,22.74,22.82,40000.0,22.74,22.83,22.74,22.82,40000.0
2010-08-27 14:00:00,22.82,22.86,22.79,22.84,147200.0,22.82,22.86,22.79,22.84,147200.0
2010-08-27 14:10:00,22.83,22.85,22.82,22.84,77800.0,22.83,22.85,22.82,22.84,77800.0
2010-08-27 14:20:00,22.84,22.86,22.82,22.83,65400.0,22.84,22.86,22.82,22.83,65400.0
2010-08-27 14:30:00,22.84,22.89,22.83,22.89,81000.0,22.84,22.89,22.83,22.89,81000.0
2010-08-27 14:40:00,22.89,22.91,22.85,22.85,101000.0,22.89,22.91,22.85,22.85,101000.0
2010-08-27 14:50:00,22.85,22.88,22.85,22.86,63000.0,22.85,22.88,22.85,22.86,63000.0
2010-08-27 15:00:00,22.86,22.89,22.83,22.88,83200.0,22.86,22.89,22.83,22.88,83200.0
2010-08-27 15:10:00,22.89,22.92,22.86,22.86,124800.0,22.89,22.92,22.86,22.86,124800.0
2010-08-27 15:20:00,22.86,22.93,22.86,22.92,135000.0,22.86,22.93,22.86,22.92,135000.0
2010-08-27 15:30:00,22.91,22.93,22.88,22.91,149400.0,22.91,22.93,22.88,22.91,149400.0
2010-08-27 15:40:00,22.9,22.93,22.89,22.91,200000.0,22.9,22.93,22.89,22.91,200000.0
2010-08-27 15:50:00,22.91,22.93,22.89,22.91,311400.0,22.91,22.93,22.89,22.91,311400.0
2010-08-30 09:30:00,22.81,22.94,22.8,22.83,75400.0,22.81,22.94,22.8,22.83,75400.0
2010-08-30 09:40:00,22.83,22.86,22.78,22.8,41000.0,22.83,22.86,22.78,22.8,41000.0
2010-08-30 09:50:00,22.8,22.8,22.68,22.75,63000.0,22.8,22.8,22.68,22.75,63000.0
2010-08-30 10:00:00,22.74,22.77,22.66,22.67,221400.0,22.74,22.77,22.66,22.67,221400.0
2010-08-30 10:10:00,22.66,22.69,22.59,22.63,60000.0,22.66,22.69,22.59,22.63,60000.0
2010-08-30 10:20:00,22.63,22.67,22.61,22.64,85000.0,22.63,22.67,22.61,22.64,85000.0
2010-08-30 10:30:00,22.64,22.69,22.63,22.67,75000.0,22.64,22.69,22.63,22.67,75000.0
2010-08-30 10:40:00,22.66,22.7,22.64,22.7,47400.0,22.66,22.7,22.64,22.7,47400.0
2010-08-30 10:50:00,22.69,22.71,22.66,22.66,40200.0,22.69,22.71,22.66,22.66,40200.0
2010-08-30 11:00:00,22.66,22.67,22.62,22.65,42000.0,22.66,22.67,22.62,22.65,42000.0
2010-08-30 11:10:00,22.65,22.66,22.6,22.62,39400.0,22.65,22.66,22.6,22.62,39400.0
2010-08-30 11:20:00,22.62,22.63,22.57,22.58,75400.0,22.62,22.63,22.57,22.58,75400.0
2010-08-30 11:30:00,22.58,22.59,22.54,22.56,86000.0,22.58,22.59,22.54,22.56,86000.0
2010-08-30 11:40:00,22.56,22.61,22.54,22.61,88800.0,22.56,22.61,22.54,22.61,88800.0
2010-08-30 11:50:00,22.61,22.61,22.57,22.57,44000.0,22.61,22.61,22.57,22.57,44000.0
2010-08-30 12:00:00,22.58,22.58,22.56,22.58,47200.0,22.58,22.58,22.56,22.58,47200.0
2010-08-30 12:10:00,22.58,22.63,22.58,22.62,38400.0,22.58,22.63,22.58,22.62,38400.0
2010-08-30 12:20:00,22.62,22.68,22.62,22.67,39200.0,22.62,22.68,22.62,22.67,39200.0
2010-08-30 12:30:00,22.67,22.72,22.65,22.69,141600.0,22.67,22.72,22.65,22.69,141600.0
2010-08-30 12:40:00,22.69,22.78,22.68,22.78,113800.0,22.69,22.78,22.68,22.78,113800.0
2010-08-30 12:50:00,22.78,22.8,22.77,22.79,80200.0,22.78,22.8,22.77,22.79,80200.0
2010-08-30 13:00:00,22.79,22.79,22.78,22.78,32600.0,22.79,22.79,22.78,22.78,32600.0
2010-08-30 13:10:00,22.78,22.82,22.78,22.81,48200.0,22.78,22.82,22.78,22.81,48200.0
2010-08-30 13:20:00,22.8,22.82,22.78,22.8,87400.0,22.8,22.82,22.78,22.8,87400.0
2010-08-30 13:30:00,22.79,22.79,22.73,22.73,85600.0,22.79,22.79,22.73,22.73,85600.0
2010-08-30 13:40:00,22.72,22.73,22.67,22.68,52400.0,22.72,22.73,22.67,22.68,52400.0
2010-08-30 13:50:00,22.68,22.69,22.67,22.68,37400.0,22.68,22.69,22.67,22.68,37400.0
2010-08-30 14:00:00,22.68,22.7,22.68,22.69,53800.0,22.68,22.7,22.68,22.69,53800.0
2010-08-30 14:10:00,22.69,22.7,22.68,22.7,28800.0,22.69,22.7,22.68,22.7,28800.0
2010-08-30 14:20:00,22.69,22.74,22.68,22.74,100200.0,22.69,22.74,22.68,22.74,100200.0
2010-08-30 14:30:00,22.74,22.81,22.74,22.79,116000.0,22.74,22.81,22.74,22.79,116000.0
2010-08-30 14:40:00,22.78,22.82,22.77,22.8,62200.0,22.78,22.82,22.77,22.8,62200.0
2010-08-30 14:50:00,22.8,22.8,22.75,22.75,48400.0,22.8,22.8,22.75,22.75,48400.0
2010-08-30 15:00:00,22.75,22.78,22.73,22.73,41800.0,22.75,22.78,22.73,22.73,41800.0
2010-08-30 15:10:00,22.74,22.74,22.68,22.7,59800.0,22.74,22.74,22.68,22.7,59800.0
2010-08-30 15:20:00,22.7,22.71,22.66,22.68,86200.0,22.7,22.71,22.66,22.68,86200.0
2010-08-30 15:30:00,22.68,22.68,22.65,22.65,106800.0,22.68,22.68,22.65,22.65,106800.0
2010-08-30 15:40:00,22.65,22.66,22.59,22.6,157200.0,22.65,22.66,22.59,22.6,157200.0
2010-08-30 15:50:00,22.59,22.61,22.58,22.59,235400.0,22.59,22.61,22.58,22.59,235400.0
2010-08-31 09:30:00,22.41,22.49,22.35,22.44,103800.0,22.41,22.49,22.35,22.44,103800.0
2010-08-31 09:40:00,22.46,22.61,22.38,22.61,100200.0,22.46,22.61,22.38,22.61,100200.0
2010-08-31 09:50:00,22.56,22.61,22.5,22.58,66600.0,22.56,22.61,22.5,22.58,66600.0
2010-08-31 10:00:00,22.61,22.67,22.56,22.61,55200.0,22.61,22.67,22.56,22.61,55200.0
2010-08-31 10:10:00,22.61,22.71,22.59,22.68,54600.0,22.61,22.71,22.59,22.68,54600.0
2010-08-31 10:20:00,22.68,22.71,22.64,22.71,78800.0,22.68,22.71,22.64,22.71,78800.0
2010-08-31 10:30:00,22.73,22.76,22.68,22.73,100000.0,22.73,22.76,22.68,22.73,100000.0
2010-08-31 10:40:00,22.73,22.75,22.67,22.74,53400.0,22.73,22.75,22.67,22.74,53400.0
2010-08-31 10:50:00,22.75,22.75,22.66,22.67,52000.0,22.75,22.75,22.66,22.67,52000.0
2010-08-31 11:00:00,22.67,22.69,22.65,22.66,33600.0,22.67,22.69,22.65,22.66,33600.0
2010-08-31 11:10:00,22.65,22.68,22.64,22.66,36200.0,22.65,22.68,22.64,22.66,36200.0
2010-08-31 11:20:00,22.67,22.75,22.61,22.63,64600.0,22.67,22.75,22.61,22.63,64600.0
2010-08-31 11:30:00,22.64,22.7,22.62,22.67,32000.0,22.64,22.7,22.62,22.67,32000.0
2010-08-31 11:40:00,22.68,22.68,22.65,22.67,23000.0,22.68,22.68,22.65,22.67,23000.0
2010-08-31 11:50:00,22.68,22.73,22.64,22.68,36400.0,22.68,22.73,22.64,22.68,36400.0
2010-08-31 12:00:00,22.68,22.7,22.68,22.68,19600.0,22.68,22.7,22.68,22.68,19600.0
2010-08-31 12:10:00,22.68,22.73,22.66,22.73,29800.0,22.68,22.73,22.66,22.73,29800.0
2010-08-31 12:20:00,22.73,22.73,22.7,22.73,21600.0,22.73,22.73,22.7,22.73,21600.0
2010-08-31 12:30:00,22.73,22.76,22.7,22.74,39200.0,22.73,22.76,22.7,22.74,39200.0
2010-08-31 12:40:00,22.74,22.78,22.73,22.77,83800.0,22.74,22.78,22.73,22.77,83800.0
2010-08-31 12:50:00,22.77,22.79,22.71,22.72,32400.0,22.77,22.79,22.71,22.72,32400.0
2010-08-31 13:00:00,22.71,22.78,22.71,22.77,28600.0,22.71,22.78,22.71,22.77,28600.0
2010-08-31 13:10:00,22.78,22.79,22.74,22.77,36400.0,22.78,22.79,22.74,22.77,36400.0
2010-08-31 13:20:00,22.77,22.81,22.75,22.79,41800.0,22.77,22.81,22.75,22.79,41800.0
2010-08-31 13:30:00,22.79,22.82,22.77,22.81,64000.0,22.79,22.82,22.77,22.81,64000.0
2010-08-31 13:40:00,22.81,22.84,22.78,22.82,48800.0,22.81,22.84,22.78,22.82,48800.0
2010-08-31 13:50:00,22.82,22.84,22.81,22.82,37600.0,22.82,22.84,22.81,22.82,37600.0
2010-08-31 14:00:00,22.82,22.82,22.74,22.77,83200.0,22.82,22.82,22.74,22.77,83200.0
2010-08-31 14:10:00,22.77,22.78,22.68,22.69,90800.0,22.77,22.78,22.68,22.69,90800.0
2010-08-31 14:20:00,22.68,22.7,22.63,22.67,61200.0,22.68,22.7,22.63,22.67,61200.0
2010-08-31 14:30:00,22.67,22.69,22.64,22.64,53000.0,22.67,22.69,22.64,22.64,53000.0
2010-08-31 14:40:00,22.63,22.64,22.58,22.61,71400.0,22.63,22.64,22.58,22.61,71400.0
2010-08-31 14:50:00,22.61,22.65,22.57,22.65,54400.0,22.61,22.65,22.57,22.65,54400.0
2010-08-31 15:00:00,22.64,22.66,22.6,22.61,44800.0,22.64,22.66,22.6,22.61,44800.0
2010-08-31 15:10:00,22.61,22.63,22.59,22.61,62200.0,22.61,22.63,22.59,22.61,62200.0
2010-08-31 15:20:00,22.61,22.62,22.58,22.62,59200.0,22.61,22.62,22.58,22.62,59200.0
2010-08-31 15:30:00,22.61,22.64,22.58,22.59,108600.0,22.61,22.64,22.58,22.59,108600.0
2010-08-31 15:40:00,22.59,22.64,22.58,22.62,171200.0,22.59,22.64,22.58,22.62,171200.0
2010-08-31 15:50:00,22.63,22.67,22.61,22.67,373400.0,22.63,22.67,22.61,22.67,373400.0
2010-09-01 09:30:00,22.98,22.98,22.81,22.92,110000.0,22.98,22.98,22.81,22.92,110000.0
2010-09-01 09:40:00,22.93,22.93,22.88,22.91,66200.0,22.93,22.93,22.88,22.91,66200.0
2010-09-01 09:50:00,22.91,22.93,22.9,22.93,64600.0,22.91,22.93,22.9,22.93,64600.0
2010-09-01 10:00:00,22.92,23.25,22.92,23.12,261800.0,22.92,23.25,22.92,23.12,261800.0
2010-09-01 10:10:00,23.13,23.14,23.04,23.08,81200.0,23.13,23.14,23.04,23.08,81200.0
2010-09-01 10:20:00,23.09,23.1,23.04,23.07,73000.0,23.09,23.1,23.04,23.07,73000.0
2010-09-01 10:30:00,23.07,23.07,22.98,23.0,80400.0,23.07,23.07,22.98,23.0,80400.0
2010-09-01 10:40:00,23.0,23.0,22.95,22.97,72800.0,23.0,23.0,22.95,22.97,72800.0
2010-09-01 10:50:00,22.97,23.0,22.97,22.98,137600.0,22.97,23.0,22.97,22.98,137600.0
2010-09-01 11:00:00,22.98,22.99,22.87,22.89,103400.0,22.98,22.99,22.87,22.89,103400.0
2010-09-01 11:10:00,22.88,22.95,22.87,22.94,97400.0,22.88,22.95,22.87,22.94,97400.0
2010-09-01 11:20:00,22.93,22.97,22.93,22.95,42600.0,22.93,22.97,22.93,22.95,42600.0
2010-09-01 11:30:00,22.95,22.96,22.89,22.89,52200.0,22.95,22.96,22.89,22.89,52200.0
2010-09-01 11:40:00,22.89,22.9,22.85,22.86,47600.0,22.89,22.9,22.85,22.86,47600.0
2010-09-01 11:50:00,22.86,22.93,22.86,22.92,36000.0,22.86,22.93,22.86,22.92,36000.0
2010-09-01 12:00:00,22.91,22.93,22.91,22.92,16200.0,22.91,22.93,22.91,22.92,16200.0
2010-09-01 12:10:00,22.93,22.96,22.92,22.94,18200.0,22.93,22.96,22.92,22.94,18200.0
2010-09-01 12:20:00,22.94,23.02,22.93,23.02,31600.0,22.94,23.02,22.93,23.02,31600.0
2010-09-01 12:30:00,23.02,23.02,22.99,22.99,27200.0,23.02,23.02,22.99,22.99,27200.0
2010-09-01 12:40:00,22.99,23.02,22.99,23.01,29200.0,22.99,23.02,22.99,23.01,29200.0
2010-09-01 12:50:00,23.0,23.03,23.0,23.03,26000.0,23.0,23.03,23.0,23.03,26000.0
2010-09-01 13:00:00,23.04,23.05,23.01,23.05,26200.0,23.04,23.05,23.01,23.05,26200.0
2010-09-01 13:10:00,23.05,23.05,23.03,23.04,16600.0,23.05,23.05,23.03,23.04,16600.0
2010-09-01 13:20:00,23.04,23.04,23.03,23.04,26400.0,23.04,23.04,23.03,23.04,26400.0
2010-09-01 13:30:00,23.04,23.04,23.02,23.02,17400.0,23.04,23.04,23.02,23.02,17400.0
2010-09-01 13:40:00,23.02,23.03,23.0,23.03,30800.0,23.02,23.03,23.0,23.03,30800.0
2010-09-01 13:50:00,23.03,23.05,22.99,23.01,41000.0,23.03,23.05,22.99,23.01,41000.0
2010-09-01 14:00:00,23.01,23.04,22.98,23.01,43600.0,23.01,23.04,22.98,23.01,43600.0
2010-09-01 14:10:00,23.01,23.01,22.97,23.0,30400.0,23.01,23.01,22.97,23.0,30400.0
2010-09-01 14:20:00,23.0,23.01,22.96,22.97,36600.0,23.0,23.01,22.96,22.97,36600.0
2010-09-01 14:30:00,22.97,22.99,22.96,22.97,33600.0,22.97,22.99,22.96,22.97,33600.0
2010-09-01 14:40:00,22.97,22.99,22.96,22.97,28000.0,22.97,22.99,22.96,22.97,28000.0
2010-09-01 14:50:00,22.97,22.99,22.95,22.95,38800.0,22.97,22.99,22.95,22.95,38800.0
2010-09-01 15:00:00,22.95,22.97,22.93,22.96,45200.0,22.95,22.97,22.93,22.96,45200.0
2010-09-01 15:10:00,22.96,22.98,22.96,22.97,58000.0,22.96,22.98,22.96,22.97,58000.0
2010-09-01 15:20:00,22.97,22.97,22.93,22.93,88200.0,22.97,22.97,22.93,22.93,88200.0
2010-09-01 15:30:00,22.93,22.95,22.92,22.95,105600.0,22.93,22.95,22.92,22.95,105600.0
2010-09-01 15:40:00,22.95,22.96,22.93,22.94,143000.0,22.95,22.96,22.93,22.94,143000.0
2010-09-01 15:50:00,22.95,22.97,22.93,22.97,173400.0,22.95,22.97,22.93,22.97,173400.0
2010-09-02 09:30:00,23.02,23.17,23.02,23.1,108600.0,23.02,23.17,23.02,23.1,108600.0
2010-09-02 09:40:00,23.1,23.2,23.03,23.2,156600.0,23.1,23.2,23.03,23.2,156600.0
2010-09-02 09:50:00,23.19,23.21,23.09,23.1,84200.0,23.19,23.21,23.09,23.1,84200.0
2010-09-02 10:00:00,23.11,23.15,23.04,23.05,83200.0,23.11,23.15,23.04,23.05,83200.0
2010-09-02 10:10:00,23.05,23.13,23.05,23.1,48200.0,23.05,23.13,23.05,23.1,48200.0
2010-09-02 10:20:00,23.1,23.22,23.1,23.22,41200.0,23.1,23.22,23.1,23.22,41200.0
2010-09-02 10:30:00,23.22,23.23,23.16,23.21,35600.0,23.22,23.23,23.16,23.21,35600.0
2010-09-02 10:40:00,23.21,23.21,23.16,23.18,93600.0,23.21,23.21,23.16,23.18,93600.0
2010-09-02 10:50:00,23.18,23.25,23.18,23.23,77600.0,23.18,23.25,23.18,23.23,77600.0
2010-09-02 11:00:00,23.23,23.25,23.22,23.25,68000.0,23.23,23.25,23.22,23.25,68000.0
2010-09-02 11:10:00,23.25,23.3,23.24,23.3,37400.0,23.25,23.3,23.24,23.3,37400.0
2010-09-02 11:20:00,23.29,23.3,23.29,23.29,42200.0,23.29,23.3,23.29,23.29,42200.0
2010-09-02 11:30:00,23.29,23.34,23.29,23.33,83400.0,23.29,23.34,23.29,23.33,83400.0
2010-09-02 11:40:00,23.34,23.37,23.34,23.35,32400.0,23.34,23.37,23.34,23.35,32400.0
2010-09-02 11:50:00,23.35,23.39,23.35,23.35,64600.0,23.35,23.39,23.35,23.35,64600.0
2010-09-02 12:00:00,23.35,23.35,23.32,23.34,36800.0,23.35,23.35,23.32,23.34,36800.0
2010-09-02 12:10:00,23.34,23.38,23.34,23.34,22400.0,23.34,23.38,23.34,23.34,22400.0
2010-09-02 12:20:00,23.34,23.35,23.32,23.35,19600.0,23.34,23.35,23.32,23.35,19600.0
2010-09-02 12:30:00,23.36,23.38,23.36,23.38,43600.0,23.36,23.38,23.36,23.38,43600.0
2010-09-02 12:40:00,23.39,23.42,23.36,23.41,38400.0,23.39,23.42,23.36,23.41,38400.0
2010-09-02 12:50:00,23.41,23.42,23.36,23.36,42800.0,23.41,23.42,23.36,23.36,42800.0
2010-09-02 13:00:00,23.36,23.41,23.36,23.41,30200.0,23.36,23.41,23.36,23.41,30200.0
2010-09-02 13:10:00,23.41,23.43,23.4,23.43,40000.0,23.41,23.43,23.4,23.43,40000.0
2010-09-02 13:20:00,23.44,23.46,23.4,23.4,83800.0,23.44,23.46,23.4,23.4,83800.0
2010-09-02 13:30:00,23.4,23.43,23.4,23.43,20600.0,23.4,23.43,23.4,23.43,20600.0
2010-09-02 13:40:00,23.43,23.43,23.41,23.42,17800.0,23.43,23.43,23.41,23.42,17800.0
2010-09-02 13:50:00,23.42,23.45,23.42,23.43,26800.0,23.42,23.45,23.42,23.43,26800.0
2010-09-02 14:00:00,23.43,23.45,23.42,23.43,38800.0,23.43,23.45,23.42,23.43,38800.0
2010-09-02 14:10:00,23.43,23.48,23.43,23.47,45400.0,23.43,23.48,23.43,23.47,45400.0
2010-09-02 14:20:00,23.47,23.47,23.43,23.43,24800.0,23.47,23.47,23.43,23.43,24800.0
2010-09-02 14:30:00,23.45,23.47,23.44,23.47,34000.0,23.45,23.47,23.44,23.47,34000.0
2010-09-02 14:40:00,23.47,23.52,23.47,23.52,44800.0,23.47,23.52,23.47,23.52,44800.0
2010-09-02 14:50:00,23.52,23.53,23.5,23.52,37800.0,23.52,23.53,23.5,23.52,37800.0
2010-09-02 15:00:00,23.52,23.53,23.51,23.53,58200.0,23.52,23.53,23.51,23.53,58200.0
2010-09-02 15:10:00,23.53,23.57,23.53,23.54,80200.0,23.53,23.57,23.53,23.54,80200.0
2010-09-02 15:20:00,23.54,23.59,23.53,23.58,95600.0,23.54,23.59,23.53,23.58,95600.0
2010-09-02 15:30:00,23.58,23.58,23.52,23.52,101400.0,23.58,23.58,23.52,23.52,101400.0
2010-09-02 15:40:00,23.52,23.53,23.47,23.47,163200.0,23.52,23.53,23.47,23.47,163200.0
2010-09-02 15:50:00,23.47,23.48,23.42,23.45,241400.0,23.47,23.48,23.42,23.45,241400.0
2010-09-03 09:30:00,23.6,23.75,23.6,23.71,96400.0,23.6,23.75,23.6,23.71,96400.0
2010-09-03 09:40:00,23.72,23.74,23.55,23.58,78400.0,23.72,23.74,23.55,23.58,78400.0
2010-09-03 09:50:00,23.58,23.71,23.58,23.68,61800.0,23.58,23.71,23.58,23.68,61800.0
2010-09-03 10:00:00,23.68,23.68,23.48,23.49,78400.0,23.68,23.68,23.48,23.49,78400.0
2010-09-03 10:10:00,23.5,23.5,23.36,23.37,102000.0,23.5,23.5,23.36,23.37,102000.0
2010-09-03 10:20:00,23.38,23.39,23.13,23.13,287400.0,23.38,23.39,23.13,23.13,287400.0
2010-09-03 10:30:00,23.13,23.27,23.13,23.22,185400.0,23.13,23.27,23.13,23.22,185400.0
2010-09-03 10:40:00,23.22,23.25,23.18,23.2,66000.0,23.22,23.25,23.18,23.2,66000.0
2010-09-03 10:50:00,23.2,23.23,23.15,23.17,64600.0,23.2,23.23,23.15,23.17,64600.0
2010-09-03 11:00:00,23.17,23.23,23.03,23.07,120800.0,23.17,23.23,23.03,23.07,120800.0
2010-09-03 11:10:00,23.08,23.18,23.07,23.14,167200.0,23.08,23.18,23.07,23.14,167200.0
2010-09-03 11:20:00,23.14,23.16,23.09,23.13,112000.0,23.14,23.16,23.09,23.13,112000.0
2010-09-03 11:30:00,23.13,23.2,23.13,23.17,96400.0,23.13,23.2,23.13,23.17,96400.0
2010-09-03 11:40:00,23.18,23.22,23.13,23.16,68600.0,23.18,23.22,23.13,23.16,68600.0
2010-09-03 11:50:00,23.16,23.17,23.13,23.16,62600.0,23.16,23.17,23.13,23.16,62600.0
2010-09-03 12:00:00,23.16,23.18,23.14,23.15,39600.0,23.16,23.18,23.14,23.15,39600.0
2010-09-03 12:10:00,23.15,23.15,23.11,23.11,51400.0,23.15,23.15,23.11,23.11,51400.0
2010-09-03 12:20:00,23.11,23.12,23.04,23.04,62200.0,23.11,23.12,23.04,23.04,62200.0
2010-09-03 12:30:00,23.04,23.05,23.03,23.04,84400.0,23.04,23.05,23.03,23.04,84400.0
2010-09-03 12:40:00,23.05,23.05,22.94,22.95,128600.0,23.05,23.05,22.94,22.95,128600.0
2010-09-03 12:50:00,22.95,22.95,22.89,22.94,247400.0,22.95,22.95,22.89,22.94,247400.0
2010-09-03 13:00:00,22.95,23.02,22.94,23.0,70600.0,22.95,23.02,22.94,23.0,70600.0
2010-09-03 13:10:00,23.0,23.03,23.0,23.03,30200.0,23.0,23.03,23.0,23.03,30200.0
2010-09-03 13:20:00,23.03,23.07,23.03,23.04,57000.0,23.03,23.07,23.03,23.04,57000.0
2010-09-03 13:30:00,23.05,23.08,23.0,23.05,70600.0,23.05,23.08,23.0,23.05,70600.0
2010-09-03 13:40:00,23.06,23.06,23.03,23.03,27000.0,23.06,23.06,23.03,23.03,27000.0
2010-09-03 13:50:00,23.03,23.06,23.03,23.04,98400.0,23.03,23.06,23.03,23.04,98400.0
2010-09-03 14:00:00,23.05,23.06,23.03,23.03,35200.0,23.05,23.06,23.03,23.03,35200.0
2010-09-03 14:10:00,23.03,23.03,22.99,23.0,59600.0,23.03,23.03,22.99,23.0,59600.0
2010-09-03 14:20:00,23.0,23.0,22.98,22.99,72400.0,23.0,23.0,22.98,22.99,72400.0
2010-09-03 14:30:00,22.99,23.0,22.98,22.99,67200.0,22.99,23.0,22.98,22.99,67200.0
2010-09-03 14:40:00,23.0,23.0,22.94,22.94,53600.0,23.0,23.0,22.94,22.94,53600.0
2010-09-03 14:50:00,22.95,22.97,22.94,22.96,60200.0,22.95,22.97,22.94,22.96,60200.0
2010-09-03 15:00:00,22.96,22.96,22.92,22.93,66600.0,22.96,22.96,22.92,22.93,66600.0
2010-09-03 15:10:00,22.93,22.93,22.92,22.92,72200.0,22.93,22.93,22.92,22.92,72200.0
2010-09-03 15:20:00,22.93,22.95,22.91,22.95,96000.0,22.93,22.95,22.91,22.95,96000.0
2010-09-03 15:30:00,22.95,22.97,22.94,22.96,143400.0,22.95,22.97,22.94,22.96,143400.0
2010-09-03 15:40:00,22.96,22.99,22.95,22.98,284400.0,22.96,22.99,22.95,22.98,284400.0
2010-09-03 15:50:00,22.98,23.03,22.95,23.02,412600.0,22.98,23.03,22.95,23.02,412600.0
2010-09-07 09:30:00,23.03,23.17,22.83,23.14,92400.0,23.03,23.17,22.83,23.14,92400.0
2010-09-07 09:40:00,23.15,23.26,23.14,23.22,40600.0,23.15,23.26,23.14,23.22,40600.0
2010-09-07 09:50:00,23.22,23.24,23.18,23.2,44800.0,23.22,23.24,23.18,23.2,44800.0
2010-09-07 10:00:00,23.15,23.23,23.15,23.22,57200.0,23.15,23.23,23.15,23.22,57200.0
2010-09-07 10:10:00,23.22,23.23,23.18,23.18,56600.0,23.22,23.23,23.18,23.18,56600.0
2010-09-07 10:20:00,23.18,23.18,23.02,23.03,197200.0,23.18,23.18,23.02,23.03,197200.0
2010-09-07 10:30:00,23.03,23.04,22.91,22.97,191600.0,23.03,23.04,22.91,22.97,191600.0
2010-09-07 10:40:00,22.97,23.11,22.97,23.07,63400.0,22.97,23.11,22.97,23.07,63400.0
2010-09-07 10:50:00,23.05,23.15,23.05,23.07,50400.0,23.05,23.15,23.05,23.07,50400.0
2010-09-07 11:00:00,23.07,23.15,23.07,23.15,27800.0,23.07,23.15,23.07,23.15,27800.0
2010-09-07 11:10:00,23.16,23.17,23.09,23.11,49800.0,23.16,23.17,23.09,23.11,49800.0
2010-09-07 11:20:00,23.11,23.14,23.09,23.11,69000.0,23.11,23.14,23.09,23.11,69000.0
2010-09-07 11:30:00,23.11,23.17,23.11,23.16,32200.0,23.11,23.17,23.11,23.16,32200.0
2010-09-07 11:40:00,23.15,23.19,23.15,23.19,32400.0,23.15,23.19,23.15,23.19,32400.0
2010-09-07 11:50:00,23.2,23.22,23.16,23.22,40000.0,23.2,23.22,23.16,23.22,40000.0
2010-09-07 12:00:00,23.22,23.23,23.2,23.22,47000.0,23.22,23.23,23.2,23.22,47000.0
2010-09-07 12:10:00,23.23,23.24,23.2,23.2,77600.0,23.23,23.24,23.2,23.2,77600.0
2010-09-07 12:20:00,23.2,23.22,23.18,23.22,37600.0,23.2,23.22,23.18,23.22,37600.0
2010-09-07 12:30:00,23.22,23.23,23.19,23.23,22200.0,23.22,23.23,23.19,23.23,22200.0
2010-09-07 12:40:00,23.22,23.25,23.22,23.25,19600.0,23.22,23.25,23.22,23.25,19600.0
2010-09-07 12:50:00,23.24,23.25,23.21,23.24,63000.0,23.24,23.25,23.21,23.24,63000.0
2010-09-07 13:00:00,23.25,23.25,23.23,23.25,23600.0,23.25,23.25,23.23,23.25,23600.0
2010-09-07 13:10:00,23.25,23.29,23.24,23.24,38400.0,23.25,23.29,23.24,23.24,38400.0
2010-09-07 13:20:00,23.24,23.24,23.21,23.24,26000.0,23.24,23.24,23.21,23.24,26000.0
2010-09-07 13:30:00,23.23,23.25,23.23,23.23,22000.0,23.23,23.25,23.23,23.23,22000.0
2010-09-07 13:40:00,23.24,23.26,23.23,23.25,27800.0,23.24,23.26,23.23,23.25,27800.0
2010-09-07 13:50:00,23.25,23.3,23.24,23.29,56600.0,23.25,23.3,23.24,23.29,56600.0
2010-09-07 14:00:00,23.29,23.29,23.27,23.29,28600.0,23.29,23.29,23.27,23.29,28600.0
2010-09-07 14:10:00,23.28,23.3,23.27,23.28,31800.0,23.28,23.3,23.27,23.28,31800.0
2010-09-07 14:20:00,23.27,23.29,23.25,23.28,31800.0,23.27,23.29,23.25,23.28,31800.0
2010-09-07 14:30:00,23.28,23.3,23.25,23.25,47800.0,23.28,23.3,23.25,23.25,47800.0
2010-09-07 14:40:00,23.25,23.3,23.25,23.25,53600.0,23.25,23.3,23.25,23.25,53600.0
2010-09-07 14:50:00,23.25,23.25,23.21,23.22,55400.0,23.25,23.25,23.21,23.22,55400.0
2010-09-07 15:00:00,23.22,23.24,23.21,23.22,39600.0,23.22,23.24,23.21,23.22,39600.0
2010-09-07 15:10:00,23.22,23.25,23.22,23.24,49400.0,23.22,23.25,23.22,23.24,49400.0
2010-09-07 15:20:00,23.24,23.25,23.22,23.24,52400.0,23.24,23.25,23.22,23.24,52400.0
2010-09-07 15:30:00,23.24,23.24,23.22,23.22,71800.0,23.24,23.24,23.22,23.22,71800.0
2010-09-07 15:40:00,23.22,23.23,23.2,23.2,120400.0,23.22,23.23,23.2,23.2,120400.0
2010-09-07 15:50:00,23.2,23.22,23.15,23.16,194000.0,23.2,23.22,23.15,23.16,194000.0
2010-09-08 09:30:00,23.25,23.3,23.18,23.3,28400.0,23.25,23.3,23.18,23.3,28400.0
2010-09-08 09:40:00,23.3,23.39,23.3,23.38,32400.0,23.3,23.39,23.3,23.38,32400.0
2010-09-08 09:50:00,23.37,23.38,23.25,23.3,22400.0,23.37,23.38,23.25,23.3,22400.0
2010-09-08 10:00:00,23.29,23.35,23.25,23.28,65600.0,23.29,23.35,23.25,23.28,65600.0
2010-09-08 10:10:00,23.28,23.34,23.25,23.27,47400.0,23.28,23.34,23.25,23.27,47400.0
2010-09-08 10:20:00,23.27,23.28,23.18,23.18,44800.0,23.27,23.28,23.18,23.18,44800.0
2010-09-08 10:30:00,23.18,23.28,23.17,23.28,30000.0,23.18,23.28,23.17,23.28,30000.0
2010-09-08 10:40:00,23.28,23.29,23.26,23.27,22000.0,23.28,23.29,23.26,23.27,22000.0
2010-09-08 10:50:00,23.28,23.37,23.28,23.35,26200.0,23.28,23.37,23.28,23.35,26200.0
2010-09-08 11:00:00,23.35,23.41,23.34,23.39,31800.0,23.35,23.41,23.34,23.39,31800.0
2010-09-08 11:10:00,23.39,23.42,23.38,23.41,116000.0,23.39,23.42,23.38,23.41,116000.0
2010-09-08 11:20:00,23.41,23.45,23.4,23.43,139200.0,23.41,23.45,23.4,23.43,139200.0
2010-09-08 11:30:00,23.43,23.48,23.43,23.45,55000.0,23.43,23.48,23.43,23.45,55000.0
2010-09-08 11:40:00,23.44,23.44,23.39,23.41,15600.0,23.44,23.44,23.39,23.41,15600.0
2010-09-08 11:50:00,23.41,23.43,23.38,23.43,40800.0,23.41,23.43,23.38,23.43,40800.0
2010-09-08 12:00:00,23.43,23.43,23.4,23.42,44000.0,23.43,23.43,23.4,23.42,44000.0
2010-09-08 12:10:00,23.42,23.43,23.4,23.42,21800.0,23.42,23.43,23.4,23.42,21800.0
2010-09-08 12:20:00,23.42,23.49,23.42,23.49,54600.0,23.42,23.49,23.42,23.49,54600.0
2010-09-08 12:30:00,23.5,23.51,23.49,23.5,71800.0,23.5,23.51,23.49,23.5,71800.0
2010-09-08 12:40:00,23.5,23.58,23.5,23.56,85400.0,23.5,23.58,23.5,23.56,85400.0
2010-09-08 12:50:00,23.56,23.61,23.55,23.6,127800.0,23.56,23.61,23.55,23.6,127800.0
2010-09-08 13:00:00,23.59,23.59,23.52,23.53,43600.0,23.59,23.59,23.52,23.53,43600.0
2010-09-08 13:10:00,23.53,23.54,23.52,23.54,35200.0,23.53,23.54,23.52,23.54,35200.0
2010-09-08 13:20:00,23.54,23.55,23.46,23.46,53600.0,23.54,23.55,23.46,23.46,53600.0
2010-09-08 13:30:00,23.47,23.5,23.47,23.5,29200.0,23.47,23.5,23.47,23.5,29200.0
2010-09-08 13:40:00,23.49,23.49,23.39,23.42,80000.0,23.49,23.49,23.39,23.42,80000.0
2010-09-08 13:50:00,23.42,23.45,23.42,23.43,35200.0,23.42,23.45,23.42,23.43,35200.0
2010-09-08 14:00:00,23.44,23.45,23.39,23.42,46800.0,23.44,23.45,23.39,23.42,46800.0
2010-09-08 14:10:00,23.43,23.45,23.42,23.43,40400.0,23.43,23.45,23.42,23.43,40400.0
2010-09-08 14:20:00,23.43,23.44,23.39,23.43,45800.0,23.43,23.44,23.39,23.43,45800.0
2010-09-08 14:30:00,23.43,23.44,23.43,23.43,31200.0,23.43,23.44,23.43,23.43,31200.0
2010-09-08 14:40:00,23.43,23.45,23.42,23.43,84400.0,23.43,23.45,23.42,23.43,84400.0
2010-09-08 14:50:00,23.45,23.45,23.42,23.42,46800.0,23.45,23.45,23.42,23.42,46800.0
2010-09-08 15:00:00,23.42,23.44,23.42,23.42,40400.0,23.42,23.44,23.42,23.42,40400.0
2010-09-08 15:10:00,23.43,23.43,23.41,23.42,31200.0,23.43,23.43,23.41,23.42,31200.0
2010-09-08 15:20:00,23.42,23.43,23.38,23.39,44000.0,23.42,23.43,23.38,23.39,44000.0
2010-09-08 15:30:00,23.39,23.41,23.36,23.4,69600.0,23.39,23.41,23.36,23.4,69600.0
2010-09-08 15:40:00,23.4,23.43,23.38,23.38,106800.0,23.4,23.43,23.38,23.38,106800.0
2010-09-08 15:50:00,23.39,23.4,23.35,23.39,161600.0,23.39,23.4,23.35,23.39,161600.0
2010-09-09 09:30:00,23.5,23.67,23.5,23.52,153800.0,23.5,23.67,23.5,23.52,153800.0
2010-09-09 09:40:00,23.53,23.53,23.3,23.3,67400.0,23.53,23.53,23.3,23.3,67400.0
2010-09-09 09:50:00,23.29,23.31,23.22,23.3,133400.0,23.29,23.31,23.22,23.3,133400.0
2010-09-09 10:00:00,23.3,23.3,23.15,23.15,131000.0,23.3,23.3,23.15,23.15,131000.0
2010-09-09 10:10:00,23.15,23.21,23.09,23.16,211600.0,23.15,23.21,23.09,23.16,211600.0
2010-09-09 10:20:00,23.16,23.21,23.13,23.19,70000.0,23.16,23.21,23.13,23.19,70000.0
2010-09-09 10:30:00,23.18,23.2,23.14,23.15,62000.0,23.18,23.2,23.14,23.15,62000.0
2010-09-09 10:40:00,23.15,23.21,23.14,23.21,34400.0,23.15,23.21,23.14,23.21,34400.0
2010-09-09 10:50:00,23.21,23.23,23.2,23.2,53000.0,23.21,23.23,23.2,23.2,53000.0
2010-09-09 11:00:00,23.2,23.22,23.16,23.16,63000.0,23.2,23.22,23.16,23.16,63000.0
2010-09-09 11:10:00,23.15,23.18,23.13,23.13,60600.0,23.15,23.18,23.13,23.13,60600.0
2010-09-09 11:20:00,23.13,23.15,23.11,23.13,27800.0,23.13,23.15,23.11,23.13,27800.0
2010-09-09 11:30:00,23.14,23.16,23.11,23.15,146600.0,23.14,23.16,23.11,23.15,146600.0
2010-09-09 11:40:00,23.15,23.15,23.07,23.08,46400.0,23.15,23.15,23.07,23.08,46400.0
2010-09-09 11:50:00,23.08,23.12,23.07,23.12,34000.0,23.08,23.12,23.07,23.12,34000.0
2010-09-09 12:00:00,23.11,23.15,23.09,23.11,25600.0,23.11,23.15,23.09,23.11,25600.0
2010-09-09 12:10:00,23.11,23.16,23.11,23.12,41600.0,23.11,23.16,23.11,23.12,41600.0
2010-09-09 12:20:00,23.12,23.17,23.12,23.15,30400.0,23.12,23.17,23.12,23.15,30400.0
2010-09-09 12:30:00,23.15,23.16,23.13,23.15,39400.0,23.15,23.16,23.13,23.15,39400.0
2010-09-09 12:40:00,23.15,23.16,23.11,23.11,28000.0,23.15,23.16,23.11,23.11,28000.0
2010-09-09 12:50:00,23.11,23.13,23.09,23.09,89200.0,23.11,23.13,23.09,23.09,89200.0
2010-09-09 13:00:00,23.09,23.13,23.09,23.11,65800.0,23.09,23.13,23.09,23.11,65800.0
2010-09-09 13:10:00,23.11,23.11,23.09,23.1,21600.0,23.11,23.11,23.09,23.1,21600.0
2010-09-09 13:20:00,23.1,23.11,23.09,23.09,42200.0,23.1,23.11,23.09,23.09,42200.0
2010-09-09 13:30:00,23.1,23.11,23.09,23.1,39000.0,23.1,23.11,23.09,23.1,39000.0
2010-09-09 13:40:00,23.09,23.1,23.03,23.05,52400.0,23.09,23.1,23.03,23.05,52400.0
2010-09-09 13:50:00,23.05,23.05,22.99,22.99,49000.0,23.05,23.05,22.99,22.99,49000.0
2010-09-09 14:00:00,22.99,22.99,22.92,22.92,103800.0,22.99,22.99,22.92,22.92,103800.0
2010-09-09 14:10:00,22.92,22.93,22.84,22.84,180400.0,22.92,22.93,22.84,22.84,180400.0
2010-09-09 14:20:00,22.85,22.92,22.85,22.91,98000.0,22.85,22.92,22.85,22.91,98000.0
2010-09-09 14:30:00,22.92,22.98,22.91,22.96,59200.0,22.92,22.98,22.91,22.96,59200.0
2010-09-09 14:40:00,22.96,23.0,22.93,22.95,34400.0,22.96,23.0,22.93,22.95,34400.0
2010-09-09 14:50:00,22.95,22.96,22.89,22.93,58400.0,22.95,22.96,22.89,22.93,58400.0
2010-09-09 15:00:00,22.94,22.96,22.92,22.93,74000.0,22.94,22.96,22.92,22.93,74000.0
2010-09-09 15:10:00,22.93,22.93,22.92,22.93,53000.0,22.93,22.93,22.92,22.93,53000.0
2010-09-09 15:20:00,22.93,22.95,22.93,22.93,114200.0,22.93,22.95,22.93,22.93,114200.0
2010-09-09 15:30:00,22.93,23.02,22.92,23.02,100200.0,22.93,23.02,22.92,23.02,100200.0
2010-09-09 15:40:00,23.02,23.03,23.0,23.02,126400.0,23.02,23.03,23.0,23.02,126400.0
2010-09-09 15:50:00,23.02,23.03,22.99,23.01,192400.0,23.02,23.03,22.99,23.01,192400.0
2010-09-10 09:30:00,23.11,23.24,23.09,23.2,41800.0,23.11,23.24,23.09,23.2,41800.0
2010-09-10 09:40:00,23.2,23.23,23.18,23.22,25200.0,23.2,23.23,23.18,23.22,25200.0
2010-09-10 09:50:00,23.22,23.23,23.2,23.21,41000.0,23.22,23.23,23.2,23.21,41000.0
2010-09-10 10:00:00,23.21,23.22,23.16,23.21,32400.0,23.21,23.22,23.16,23.21,32400.0
2010-09-10 10:10:00,23.2,23.23,23.2,23.22,22800.0,23.2,23.23,23.2,23.22,22800.0
2010-09-10 10:20:00,23.23,23.27,23.23,23.25,25200.0,23.23,23.27,23.23,23.25,25200.0
2010-09-10 10:30:00,23.26,23.28,23.24,23.25,40000.0,23.26,23.28,23.24,23.25,40000.0
2010-09-10 10:40:00,23.25,23.25,23.21,23.25,48200.0,23.25,23.25,23.21,23.25,48200.0
2010-09-10 10:50:00,23.25,23.33,23.25,23.31,66200.0,23.25,23.33,23.25,23.31,66200.0
2010-09-10 11:00:00,23.31,23.35,23.29,23.35,34800.0,23.31,23.35,23.29,23.35,34800.0
2010-09-10 11:10:00,23.35,23.38,23.3,23.31,22800.0,23.35,23.38,23.3,23.31,22800.0
2010-09-10 11:20:00,23.31,23.35,23.3,23.33,16200.0,23.31,23.35,23.3,23.33,16200.0
2010-09-10 11:30:00,23.34,23.35,23.27,23.27,23000.0,23.34,23.35,23.27,23.27,23000.0
2010-09-10 11:40:00,23.25,23.29,23.24,23.25,8400.0,23.25,23.29,23.24,23.25,8400.0
2010-09-10 11:50:00,23.25,23.25,23.17,23.17,21800.0,23.25,23.25,23.17,23.17,21800.0
2010-09-10 12:00:00,23.18,23.18,23.13,23.15,13000.0,23.18,23.18,23.13,23.15,13000.0
2010-09-10 12:10:00,23.15,23.2,23.15,23.16,17200.0,23.15,23.2,23.15,23.16,17200.0
2010-09-10 12:20:00,23.17,23.18,23.15,23.16,10200.0,23.17,23.18,23.15,23.16,10200.0
2010-09-10 12:30:00,23.16,23.18,23.14,23.18,23800.0,23.16,23.18,23.14,23.18,23800.0
2010-09-10 12:40:00,23.18,23.22,23.17,23.22,11400.0,23.18,23.22,23.17,23.22,11400.0
2010-09-10 12:50:00,23.23,23.23,23.18,23.18,9000.0,23.23,23.23,23.18,23.18,9000.0
2010-09-10 13:00:00,23.17,23.19,23.14,23.14,20400.0,23.17,23.19,23.14,23.14,20400.0
2010-09-10 13:10:00,23.14,23.14,23.11,23.13,25400.0,23.14,23.14,23.11,23.13,25400.0
2010-09-10 13:20:00,23.13,23.14,23.12,23.14,10800.0,23.13,23.14,23.12,23.14,10800.0
2010-09-10 13:30:00,23.15,23.17,23.15,23.16,9400.0,23.15,23.17,23.15,23.16,9400.0
2010-09-10 13:40:00,23.16,23.18,23.16,23.17,10200.0,23.16,23.18,23.16,23.17,10200.0
2010-09-10 13:50:00,23.17,23.19,23.17,23.18,15800.0,23.17,23.19,23.17,23.18,15800.0
2010-09-10 14:00:00,23.18,23.2,23.17,23.18,23600.0,23.18,23.2,23.17,23.18,23600.0
2010-09-10 14:10:00,23.18,23.19,23.16,23.17,14400.0,23.18,23.19,23.16,23.17,14400.0
2010-09-10 14:20:00,23.17,23.2,23.17,23.18,27800.0,23.17,23.2,23.17,23.18,27800.0
2010-09-10 14:30:00,23.2,23.24,23.2,23.23,27800.0,23.2,23.24,23.2,23.23,27800.0
2010-09-10 14:40:00,23.24,23.25,23.22,23.25,22800.0,23.24,23.25,23.22,23.25,22800.0
2010-09-10 14:50:00,23.25,23.25,23.22,23.23,17800.0,23.25,23.25,23.22,23.23,17800.0
2010-09-10 15:00:00,23.23,23.25,23.22,23.24,33400.0,23.23,23.25,23.22,23.24,33400.0
2010-09-10 15:10:00,23.23,23.24,23.23,23.23,20600.0,23.23,23.24,23.23,23.23,20600.0
2010-09-10 15:20:00,23.23,23.25,23.22,23.24,24200.0,23.23,23.25,23.22,23.24,24200.0
2010-09-10 15:30:00,23.24,23.27,23.23,23.25,45800.0,23.24,23.27,23.23,23.25,45800.0
2010-09-10 15:40:00,23.25,23.27,23.24,23.27,80600.0,23.25,23.27,23.24,23.27,80600.0
2010-09-10 15:50:00,23.27,23.29,23.26,23.27,178800.0,23.27,23.29,23.26,23.27,178800.0
2010-09-13 09:30:00,23.41,23.48,23.31,23.46,57600.0,23.41,23.48,23.31,23.46,57600.0
2010-09-13 09:40:00,23.47,23.5,23.44,23.47,58400.0,23.47,23.5,23.44,23.47,58400.0
2010-09-13 09:50:00,23.47,23.5,23.46,23.49,78000.0,23.47,23.5,23.46,23.49,78000.0
2010-09-13 10:00:00,23.49,23.52,23.49,23.51,52000.0,23.49,23.52,23.49,23.51,52000.0
2010-09-13 10:10:00,23.51,23.52,23.5,23.52,35200.0,23.51,23.52,23.5,23.52,35200.0
2010-09-13 10:20:00,23.52,23.55,23.5,23.5,50600.0,23.52,23.55,23.5,23.5,50600.0
2010-09-13 10:30:00,23.5,23.5,23.48,23.49,58000.0,23.5,23.5,23.48,23.49,58000.0
2010-09-13 10:40:00,23.48,23.5,23.45,23.49,43800.0,23.48,23.5,23.45,23.49,43800.0
2010-09-13 10:50:00,23.49,23.5,23.44,23.5,91000.0,23.49,23.5,23.44,23.5,91000.0
2010-09-13 11:00:00,23.5,23.5,23.47,23.48,53200.0,23.5,23.5,23.47,23.48,53200.0
2010-09-13 11:10:00,23.48,23.49,23.46,23.46,110600.0,23.48,23.49,23.46,23.46,110600.0
2010-09-13 11:20:00,23.47,23.47,23.44,23.46,41000.0,23.47,23.47,23.44,23.46,41000.0
2010-09-13 11:30:00,23.46,23.48,23.46,23.48,35200.0,23.46,23.48,23.46,23.48,35200.0
2010-09-13 11:40:00,23.48,23.48,23.45,23.45,23200.0,23.48,23.48,23.45,23.45,23200.0
2010-09-13 11:50:00,23.45,23.46,23.43,23.45,43800.0,23.45,23.46,23.43,23.45,43800.0
2010-09-13 12:00:00,23.45,23.46,23.38,23.38,41200.0,23.45,23.46,23.38,23.38,41200.0
2010-09-13 12:10:00,23.38,23.4,23.31,23.31,70400.0,23.38,23.4,23.31,23.31,70400.0
2010-09-13 12:20:00,23.32,23.33,23.25,23.33,98800.0,23.32,23.33,23.25,23.33,98800.0
2010-09-13 12:30:00,23.33,23.34,23.29,23.33,109600.0,23.33,23.34,23.29,23.33,109600.0
2010-09-13 12:40:00,23.33,23.36,23.3,23.36,46000.0,23.33,23.36,23.3,23.36,46000.0
2010-09-13 12:50:00,23.36,23.4,23.36,23.38,25600.0,23.36,23.4,23.36,23.38,25600.0
2010-09-13 13:00:00,23.38,23.42,23.35,23.39,40400.0,23.38,23.42,23.35,23.39,40400.0
2010-09-13 13:10:00,23.39,23.42,23.39,23.4,35400.0,23.39,23.42,23.39,23.4,35400.0
2010-09-13 13:20:00,23.41,23.43,23.38,23.38,36600.0,23.41,23.43,23.38,23.38,36600.0
2010-09-13 13:30:00,23.38,23.4,23.38,23.4,15400.0,23.38,23.4,23.38,23.4,15400.0
2010-09-13 13:40:00,23.39,23.48,23.39,23.47,78400.0,23.39,23.48,23.39,23.47,78400.0
2010-09-13 13:50:00,23.47,23.5,23.46,23.46,38400.0,23.47,23.5,23.46,23.46,38400.0
2010-09-13 14:00:00,23.46,23.5,23.45,23.5,103400.0,23.46,23.5,23.45,23.5,103400.0
2010-09-13 14:10:00,23.5,23.54,23.49,23.5,52600.0,23.5,23.54,23.49,23.5,52600.0
2010-09-13 14:20:00,23.5,23.5,23.44,23.5,54400.0,23.5,23.5,23.44,23.5,54400.0
2010-09-13 14:30:00,23.5,23.52,23.47,23.47,51000.0,23.5,23.52,23.47,23.47,51000.0
2010-09-13 14:40:00,23.47,23.51,23.47,23.5,31200.0,23.47,23.51,23.47,23.5,31200.0
2010-09-13 14:50:00,23.5,23.52,23.49,23.52,39000.0,23.5,23.52,23.49,23.52,39000.0
2010-09-13 15:00:00,23.52,23.54,23.5,23.51,93600.0,23.52,23.54,23.5,23.51,93600.0
2010-09-13 15:10:00,23.51,23.56,23.5,23.53,158600.0,23.51,23.56,23.5,23.53,158600.0
2010-09-13 15:20:00,23.53,23.55,23.52,23.54,99200.0,23.53,23.55,23.52,23.54,99200.0
2010-09-13 15:30:00,23.55,23.55,23.5,23.53,79000.0,23.55,23.55,23.5,23.53,79000.0
2010-09-13 15:40:00,23.53,23.55,23.48,23.48,151800.0,23.53,23.55,23.48,23.48,151800.0
2010-09-13 15:50:00,23.48,23.49,23.42,23.44,398200.0,23.48,23.49,23.42,23.44,398200.0
2010-09-14 09:30:00,23.65,23.83,23.48,23.63,158200.0,23.65,23.83,23.48,23.63,158200.0
2010-09-14 09:40:00,23.63,23.66,23.46,23.47,89600.0,23.63,23.66,23.46,23.47,89600.0
2010-09-14 09:50:00,23.47,23.58,23.47,23.54,126800.0,23.47,23.58,23.47,23.54,126800.0
2010-09-14 10:00:00,23.55,23.56,23.5,23.52,79200.0,23.55,23.56,23.5,23.52,79200.0
2010-09-14 10:10:00,23.52,23.56,23.51,23.53,41800.0,23.52,23.56,23.51,23.53,41800.0
2010-09-14 10:20:00,23.52,23.61,23.49,23.61,46000.0,23.52,23.61,23.49,23.61,46000.0
2010-09-14 10:30:00,23.61,23.67,23.59,23.64,46400.0,23.61,23.67,23.59,23.64,46400.0
2010-09-14 10:40:00,23.65,23.68,23.63,23.64,33600.0,23.65,23.68,23.63,23.64,33600.0
2010-09-14 10:50:00,23.63,23.65,23.61,23.63,37600.0,23.63,23.65,23.61,23.63,37600.0
2010-09-14 11:00:00,23.62,23.64,23.61,23.62,24400.0,23.62,23.64,23.61,23.62,24400.0
2010-09-14 11:10:00,23.62,23.66,23.62,23.63,34600.0,23.62,23.66,23.62,23.63,34600.0
2010-09-14 11:20:00,23.62,23.62,23.6,23.61,9400.0,23.62,23.62,23.6,23.61,9400.0
2010-09-14 11:30:00,23.61,23.64,23.61,23.63,25800.0,23.61,23.64,23.61,23.63,25800.0
2010-09-14 11:40:00,23.63,23.72,23.63,23.68,74000.0,23.63,23.72,23.63,23.68,74000.0
2010-09-14 11:50:00,23.68,23.68,23.61,23.61,39400.0,23.68,23.68,23.61,23.61,39400.0
2010-09-14 12:00:00,23.62,23.73,23.62,23.72,51800.0,23.62,23.73,23.62,23.72,51800.0
2010-09-14 12:10:00,23.72,23.77,23.72,23.75,31400.0,23.72,23.77,23.72,23.75,31400.0
2010-09-14 12:20:00,23.75,23.78,23.75,23.78,12000.0,23.75,23.78,23.75,23.78,12000.0
2010-09-14 12:30:00,23.77,23.79,23.75,23.79,25000.0,23.77,23.79,23.75,23.79,25000.0
2010-09-14 12:40:00,23.79,23.8,23.74,23.76,35000.0,23.79,23.8,23.74,23.76,35000.0
2010-09-14 12:50:00,23.76,23.77,23.66,23.67,84600.0,23.76,23.77,23.66,23.67,84600.0
2010-09-14 13:00:00,23.67,23.72,23.65,23.71,15200.0,23.67,23.72,23.65,23.71,15200.0
2010-09-14 13:10:00,23.72,23.72,23.7,23.72,7600.0,23.72,23.72,23.7,23.72,7600.0
2010-09-14 13:20:00,23.72,23.75,23.71,23.73,21000.0,23.72,23.75,23.71,23.73,21000.0
2010-09-14 13:30:00,23.73,23.74,23.71,23.72,11200.0,23.73,23.74,23.71,23.72,11200.0
2010-09-14 13:40:00,23.72,23.73,23.68,23.72,18800.0,23.72,23.73,23.68,23.72,18800.0
2010-09-14 13:50:00,23.72,23.73,23.7,23.72,13000.0,23.72,23.73,23.7,23.72,13000.0
2010-09-14 14:00:00,23.72,23.72,23.66,23.68,41200.0,23.72,23.72,23.66,23.68,41200.0
2010-09-14 14:10:00,23.67,23.71,23.65,23.71,94600.0,23.67,23.71,23.65,23.71,94600.0
2010-09-14 14:20:00,23.68,23.74,23.68,23.72,14800.0,23.68,23.74,23.68,23.72,14800.0
2010-09-14 14:30:00,23.72,23.75,23.72,23.75,12600.0,23.72,23.75,23.72,23.75,12600.0
2010-09-14 14:40:00,23.75,23.75,23.71,23.71,14600.0,23.75,23.75,23.71,23.71,14600.0
2010-09-14 14:50:00,23.71,23.73,23.71,23.71,9400.0,23.71,23.73,23.71,23.71,9400.0
2010-09-14 15:00:00,23.7,23.73,23.7,23.7,42800.0,23.7,23.73,23.7,23.7,42800.0
2010-09-14 15:10:00,23.7,23.71,23.68,23.7,55400.0,23.7,23.71,23.68,23.7,55400.0
2010-09-14 15:20:00,23.7,23.77,23.7,23.77,75400.0,23.7,23.77,23.7,23.77,75400.0
2010-09-14 15:30:00,23.77,23.8,23.76,23.78,90000.0,23.77,23.8,23.76,23.78,90000.0
2010-09-14 15:40:00,23.78,23.79,23.71,23.71,120400.0,23.78,23.79,23.71,23.71,120400.0
2010-09-14 15:50:00,23.73,23.74,23.67,23.68,146800.0,23.73,23.74,23.67,23.68,146800.0
2010-09-15 09:30:00,23.54,23.89,23.54,23.81,126200.0,23.54,23.89,23.54,23.81,126200.0
2010-09-15 09:40:00,23.81,23.83,23.73,23.83,94800.0,23.81,23.83,23.73,23.83,94800.0
2010-09-15 09:50:00,23.83,23.85,23.82,23.84,115400.0,23.83,23.85,23.82,23.84,115400.0
2010-09-15 10:00:00,23.83,23.85,23.68,23.68,107400.0,23.83,23.85,23.68,23.68,107400.0
2010-09-15 10:10:00,23.68,23.74,23.68,23.71,130800.0,23.68,23.74,23.68,23.71,130800.0
2010-09-15 10:20:00,23.71,23.73,23.71,23.73,87400.0,23.71,23.73,23.71,23.73,87400.0
2010-09-15 10:30:00,23.73,23.73,23.6,23.63,136600.0,23.73,23.73,23.6,23.63,136600.0
2010-09-15 10:40:00,23.63,23.71,23.63,23.7,113200.0,23.63,23.71,23.63,23.7,113200.0
2010-09-15 10:50:00,23.7,23.72,23.7,23.71,25200.0,23.7,23.72,23.7,23.71,25200.0
2010-09-15 11:00:00,23.71,23.72,23.7,23.72,29000.0,23.71,23.72,23.7,23.72,29000.0
2010-09-15 11:10:00,23.72,23.82,23.72,23.82,62000.0,23.72,23.82,23.72,23.82,62000.0
2010-09-15 11:20:00,23.82,23.83,23.76,23.76,34800.0,23.82,23.83,23.76,23.76,34800.0
2010-09-15 11:30:00,23.76,23.76,23.67,23.67,34800.0,23.76,23.76,23.67,23.67,34800.0
2010-09-15 11:40:00,23.67,23.71,23.66,23.71,18600.0,23.67,23.71,23.66,23.71,18600.0
2010-09-15 11:50:00,23.71,23.77,23.71,23.75,20800.0,23.71,23.77,23.71,23.75,20800.0
2010-09-15 12:00:00,23.75,23.77,23.75,23.75,18400.0,23.75,23.77,23.75,23.75,18400.0
2010-09-15 12:10:00,23.75,23.75,23.73,23.74,21800.0,23.75,23.75,23.73,23.74,21800.0
2010-09-15 12:20:00,23.74,23.79,23.74,23.79,15800.0,23.74,23.79,23.74,23.79,15800.0
2010-09-15 12:30:00,23.78,23.78,23.75,23.75,13800.0,23.78,23.78,23.75,23.75,13800.0
2010-09-15 12:40:00,23.75,23.76,23.75,23.75,14600.0,23.75,23.76,23.75,23.75,14600.0
2010-09-15 12:50:00,23.76,23.76,23.75,23.75,24000.0,23.76,23.76,23.75,23.75,24000.0
2010-09-15 13:00:00,23.75,23.76,23.72,23.72,93200.0,23.75,23.76,23.72,23.72,93200.0
2010-09-15 13:10:00,23.73,23.82,23.65,23.82,322400.0,23.73,23.82,23.65,23.82,322400.0
2010-09-15 13:20:00,23.82,23.88,23.82,23.86,76200.0,23.82,23.88,23.82,23.86,76200.0
2010-09-15 13:30:00,23.86,23.88,23.86,23.87,41800.0,23.86,23.88,23.86,23.87,41800.0
2010-09-15 13:40:00,23.87,23.88,23.81,23.83,42800.0,23.87,23.88,23.81,23.83,42800.0
2010-09-15 13:50:00,23.82,23.93,23.82,23.92,50600.0,23.82,23.93,23.82,23.92,50600.0
2010-09-15 14:00:00,23.92,23.95,23.91,23.93,33200.0,23.92,23.95,23.91,23.93,33200.0
2010-09-15 14:10:00,23.94,23.95,23.91,23.93,61800.0,23.94,23.95,23.91,23.93,61800.0
2010-09-15 14:20:00,23.93,23.93,23.9,23.93,40600.0,23.93,23.93,23.9,23.93,40600.0
2010-09-15 14:30:00,23.93,23.93,23.88,23.92,41600.0,23.93,23.93,23.88,23.92,41600.0
2010-09-15 14:40:00,23.92,23.93,23.91,23.93,30800.0,23.92,23.93,23.91,23.93,30800.0
2010-09-15 14:50:00,23.93,23.98,23.92,23.96,67000.0,23.93,23.98,23.92,23.96,67000.0
2010-09-15 15:00:00,23.95,23.96,23.94,23.96,67800.0,23.95,23.96,23.94,23.96,67800.0
2010-09-15 15:10:00,23.96,24.03,23.96,24.02,105400.0,23.96,24.03,23.96,24.02,105400.0
2010-09-15 15:20:00,24.02,24.11,24.01,24.09,189600.0,24.02,24.11,24.01,24.09,189600.0
2010-09-15 15:30:00,24.1,24.1,24.0,24.0,126600.0,24.1,24.1,24.0,24.0,126600.0
2010-09-15 15:40:00,24.0,24.02,23.96,23.99,133400.0,24.0,24.02,23.96,23.99,133400.0
2010-09-15 15:50:00,23.99,24.03,23.99,24.03,262600.0,23.99,24.03,23.99,24.03,262600.0
2010-09-16 09:30:00,24.09,24.1,23.92,24.09,30600.0,24.09,24.1,23.92,24.09,30600.0
2010-09-16 09:40:00,24.09,24.09,23.93,24.02,35400.0,24.09,24.09,23.93,24.02,35400.0
2010-09-16 09:50:00,24.01,24.05,23.97,24.05,18200.0,24.01,24.05,23.97,24.05,18200.0
2010-09-16 10:00:00,24.03,24.06,23.99,24.02,50200.0,24.03,24.06,23.99,24.02,50200.0
2010-09-16 10:10:00,24.01,24.01,23.9,23.91,23200.0,24.01,24.01,23.9,23.91,23200.0
2010-09-16 10:20:00,23.91,24.0,23.91,23.93,31000.0,23.91,24.0,23.91,23.93,31000.0
2010-09-16 10:30:00,23.94,23.95,23.89,23.89,12800.0,23.94,23.95,23.89,23.89,12800.0
2010-09-16 10:40:00,23.89,23.97,23.89,23.91,26200.0,23.89,23.97,23.89,23.91,26200.0
2010-09-16 10:50:00,23.91,23.92,23.9,23.91,13400.0,23.91,23.92,23.9,23.91,13400.0
2010-09-16 11:00:00,23.91,23.92,23.86,23.92,48600.0,23.91,23.92,23.86,23.92,48600.0
2010-09-16 11:10:00,23.92,23.93,23.91,23.93,11600.0,23.92,23.93,23.91,23.93,11600.0
2010-09-16 11:20:00,23.93,23.93,23.91,23.93,21600.0,23.93,23.93,23.91,23.93,21600.0
2010-09-16 11:30:00,23.93,23.93,23.9,23.92,12000.0,23.93,23.93,23.9,23.92,12000.0
2010-09-16 11:40:00,23.92,23.95,23.91,23.95,11600.0,23.92,23.95,23.91,23.95,11600.0
2010-09-16 11:50:00,23.94,23.94,23.92,23.93,8400.0,23.94,23.94,23.92,23.93,8400.0
2010-09-16 12:00:00,23.93,23.93,23.91,23.92,14000.0,23.93,23.93,23.91,23.92,14000.0
2010-09-16 12:10:00,23.92,23.94,23.91,23.93,16800.0,23.92,23.94,23.91,23.93,16800.0
2010-09-16 12:20:00,23.93,23.93,23.92,23.92,13200.0,23.93,23.93,23.92,23.92,13200.0
2010-09-16 12:30:00,23.92,23.93,23.92,23.93,13200.0,23.92,23.93,23.92,23.93,13200.0
2010-09-16 12:40:00,23.93,23.96,23.93,23.93,22600.0,23.93,23.96,23.93,23.93,22600.0
2010-09-16 12:50:00,23.93,24.0,23.93,23.99,16200.0,23.93,24.0,23.93,23.99,16200.0
2010-09-16 13:00:00,23.99,24.0,23.98,24.0,29400.0,23.99,24.0,23.98,24.0,29400.0
2010-09-16 13:10:00,24.0,24.02,23.99,24.01,26200.0,24.0,24.02,23.99,24.01,26200.0
2010-09-16 13:20:00,24.0,24.02,24.0,24.0,11400.0,24.0,24.02,24.0,24.0,11400.0
2010-09-16 13:30:00,24.0,24.0,23.96,23.99,28400.0,24.0,24.0,23.96,23.99,28400.0
2010-09-16 13:40:00,23.99,23.99,23.96,23.99,23000.0,23.99,23.99,23.96,23.99,23000.0
2010-09-16 13:50:00,23.98,23.98,23.95,23.97,15000.0,23.98,23.98,23.95,23.97,15000.0
2010-09-16 14:00:00,23.97,23.98,23.95,23.97,40200.0,23.97,23.98,23.95,23.97,40200.0
2010-09-16 14:10:00,23.97,24.03,23.97,24.01,15800.0,23.97,24.03,23.97,24.01,15800.0
2010-09-16 14:20:00,24.02,24.04,24.0,24.03,12000.0,24.02,24.04,24.0,24.03,12000.0
2010-09-16 14:30:00,24.02,24.02,24.01,24.01,13000.0,24.02,24.02,24.01,24.01,13000.0
2010-09-16 14:40:00,24.01,24.02,24.0,24.01,22600.0,24.01,24.02,24.0,24.01,22600.0
2010-09-16 14:50:00,24.0,24.02,24.0,24.02,15600.0,24.0,24.02,24.0,24.02,15600.0
2010-09-16 15:00:00,24.02,24.06,24.02,24.06,32400.0,24.02,24.06,24.02,24.06,32400.0
2010-09-16 15:10:00,24.06,24.08,24.06,24.08,48400.0,24.06,24.08,24.06,24.08,48400.0
2010-09-16 15:20:00,24.08,24.08,24.06,24.07,38200.0,24.08,24.08,24.06,24.07,38200.0
2010-09-16 15:30:00,24.06,24.08,24.06,24.08,35800.0,24.06,24.08,24.06,24.08,35800.0
2010-09-16 15:40:00,24.08,24.08,24.03,24.03,62800.0,24.08,24.08,24.03,24.03,62800.0
2010-09-16 15:50:00,24.03,24.08,24.03,24.07,154400.0,24.03,24.08,24.03,24.07,154400.0
2010-09-17 09:30:00,24.07,24.17,24.02,24.12,246000.0,24.07,24.17,24.02,24.12,246000.0
2010-09-17 09:40:00,24.12,24.14,24.03,24.13,60600.0,24.12,24.14,24.03,24.13,60600.0
2010-09-17 09:50:00,24.13,24.14,23.98,24.02,63000.0,24.13,24.14,23.98,24.02,63000.0
2010-09-17 10:00:00,24.02,24.15,24.0,24.14,53200.0,24.02,24.15,24.0,24.14,53200.0
2010-09-17 10:10:00,24.13,24.17,24.11,24.17,41200.0,24.13,24.17,24.11,24.17,41200.0
2010-09-17 10:20:00,24.17,24.23,24.17,24.17,82200.0,24.17,24.23,24.17,24.17,82200.0
2010-09-17 10:30:00,24.17,24.18,24.13,24.14,34000.0,24.17,24.18,24.13,24.14,34000.0
2010-09-17 10:40:00,24.14,24.17,24.11,24.15,28800.0,24.14,24.17,24.11,24.15,28800.0
2010-09-17 10:50:00,24.16,24.16,24.09,24.11,28000.0,24.16,24.16,24.09,24.11,28000.0
2010-09-17 11:00:00,24.11,24.15,24.09,24.14,37400.0,24.11,24.15,24.09,24.14,37400.0
2010-09-17 11:10:00,24.13,24.14,24.11,24.12,45200.0,24.13,24.14,24.11,24.12,45200.0
2010-09-17 11:20:00,24.12,24.12,24.06,24.1,89600.0,24.12,24.12,24.06,24.1,89600.0
2010-09-17 11:30:00,24.09,24.09,24.03,24.06,33200.0,24.09,24.09,24.03,24.06,33200.0
2010-09-17 11:40:00,24.06,24.09,24.05,24.09,15600.0,24.06,24.09,24.05,24.09,15600.0
2010-09-17 11:50:00,24.09,24.1,24.08,24.09,12600.0,24.09,24.1,24.08,24.09,12600.0
2010-09-17 12:00:00,24.09,24.11,24.08,24.11,139400.0,24.09,24.11,24.08,24.11,139400.0
2010-09-17 12:10:00,24.11,24.14,24.1,24.14,22800.0,24.11,24.14,24.1,24.14,22800.0
2010-09-17 12:20:00,24.13,24.14,24.12,24.13,12600.0,24.13,24.14,24.12,24.13,12600.0
2010-09-17 12:30:00,24.13,24.16,24.11,24.15,117400.0,24.13,24.16,24.11,24.15,117400.0
2010-09-17 12:40:00,24.16,24.16,24.14,24.14,87800.0,24.16,24.16,24.14,24.14,87800.0
2010-09-17 12:50:00,24.14,24.16,24.14,24.15,61400.0,24.14,24.16,24.14,24.15,61400.0
2010-09-17 13:00:00,24.15,24.18,24.15,24.16,46600.0,24.15,24.18,24.15,24.16,46600.0
2010-09-17 13:10:00,24.15,24.15,24.11,24.11,56600.0,24.15,24.15,24.11,24.11,56600.0
2010-09-17 13:20:00,24.11,24.11,24.09,24.11,15800.0,24.11,24.11,24.09,24.11,15800.0
2010-09-17 13:30:00,24.11,24.12,24.09,24.1,15800.0,24.11,24.12,24.09,24.1,15800.0
2010-09-17 13:40:00,24.09,24.1,24.08,24.1,12600.0,24.09,24.1,24.08,24.1,12600.0
2010-09-17 13:50:00,24.11,24.13,24.1,24.13,11000.0,24.11,24.13,24.1,24.13,11000.0
2010-09-17 14:00:00,24.12,24.14,24.1,24.1,12200.0,24.12,24.14,24.1,24.1,12200.0
2010-09-17 14:10:00,24.11,24.11,24.1,24.1,12800.0,24.11,24.11,24.1,24.1,12800.0
2010-09-17 14:20:00,24.1,24.11,24.1,24.11,24000.0,24.1,24.11,24.1,24.11,24000.0
2010-09-17 14:30:00,24.11,24.18,24.1,24.17,27800.0,24.11,24.18,24.1,24.17,27800.0
2010-09-17 14:40:00,24.17,24.18,24.13,24.17,22600.0,24.17,24.18,24.13,24.17,22600.0
2010-09-17 14:50:00,24.17,24.2,24.14,24.19,25600.0,24.17,24.2,24.14,24.19,25600.0
2010-09-17 15:00:00,24.18,24.2,24.18,24.18,32400.0,24.18,24.2,24.18,24.18,32400.0
2010-09-17 15:10:00,24.18,24.19,24.13,24.14,57000.0,24.18,24.19,24.13,24.14,57000.0
2010-09-17 15:20:00,24.14,24.15,24.13,24.14,46600.0,24.14,24.15,24.13,24.14,46600.0
2010-09-17 15:30:00,24.14,24.15,24.13,24.14,65800.0,24.14,24.15,24.13,24.14,65800.0
2010-09-17 15:40:00,24.14,24.18,24.14,24.18,88800.0,24.14,24.18,24.14,24.18,88800.0
2010-09-17 15:50:00,24.2,24.23,24.18,24.19,344800.0,24.2,24.23,24.18,24.19,344800.0
2010-09-20 09:30:00,24.31,24.32,24.19,24.24,167600.0,24.31,24.32,24.19,24.24,167600.0
2010-09-20 09:40:00,24.23,24.23,24.07,24.08,83200.0,24.23,24.23,24.07,24.08,83200.0
2010-09-20 09:50:00,24.08,24.12,24.07,24.11,65200.0,24.08,24.12,24.07,24.11,65200.0
2010-09-20 10:00:00,24.11,24.21,24.09,24.21,56600.0,24.11,24.21,24.09,24.21,56600.0
2010-09-20 10:10:00,24.22,24.31,24.21,24.3,50200.0,24.22,24.31,24.21,24.3,50200.0
2010-09-20 10:20:00,24.3,24.32,24.28,24.3,56200.0,24.3,24.32,24.28,24.3,56200.0
2010-09-20 10:30:00,24.31,24.31,24.21,24.21,44000.0,24.31,24.31,24.21,24.21,44000.0
2010-09-20 10:40:00,24.2,24.25,24.2,24.25,74600.0,24.2,24.25,24.2,24.25,74600.0
2010-09-20 10:50:00,24.25,24.28,24.25,24.27,32400.0,24.25,24.28,24.25,24.27,32400.0
2010-09-20 11:00:00,24.27,24.28,24.26,24.27,16000.0,24.27,24.28,24.26,24.27,16000.0
2010-09-20 11:10:00,24.27,24.27,24.25,24.25,29800.0,24.27,24.27,24.25,24.25,29800.0
2010-09-20 11:20:00,24.25,24.27,24.25,24.25,37600.0,24.25,24.27,24.25,24.25,37600.0
2010-09-20 11:30:00,24.25,24.25,24.25,24.25,13400.0,24.25,24.25,24.25,24.25,13400.0
2010-09-20 11:40:00,24.25,24.27,24.24,24.25,19000.0,24.25,24.27,24.24,24.25,19000.0
2010-09-20 11:50:00,24.25,24.26,24.25,24.25,18000.0,24.25,24.26,24.25,24.25,18000.0
2010-09-20 12:00:00,24.25,24.25,24.24,24.24,10200.0,24.25,24.25,24.24,24.24,10200.0
2010-09-20 12:10:00,24.24,24.25,24.23,24.23,20000.0,24.24,24.25,24.23,24.23,20000.0
2010-09-20 12:20:00,24.23,24.23,24.13,24.14,47200.0,24.23,24.23,24.13,24.14,47200.0
2010-09-20 12:30:00,24.14,24.15,24.11,24.15,44000.0,24.14,24.15,24.11,24.15,44000.0
2010-09-20 12:40:00,24.15,24.19,24.15,24.17,26400.0,24.15,24.19,24.15,24.17,26400.0
2010-09-20 12:50:00,24.17,24.19,24.17,24.18,35000.0,24.17,24.19,24.17,24.18,35000.0
2010-09-20 13:00:00,24.18,24.2,24.18,24.19,19000.0,24.18,24.2,24.18,24.19,19000.0
2010-09-20 13:10:00,24.19,24.19,24.16,24.17,27000.0,24.19,24.19,24.16,24.17,27000.0
2010-09-20 13:20:00,24.17,24.18,24.17,24.18,10600.0,24.17,24.18,24.17,24.18,10600.0
2010-09-20 13:30:00,24.18,24.2,24.18,24.2,10600.0,24.18,24.2,24.18,24.2,10600.0
2010-09-20 13:40:00,24.2,24.21,24.17,24.17,32600.0,24.2,24.21,24.17,24.17,32600.0
2010-09-20 13:50:00,24.17,24.17,24.15,24.15,37200.0,24.17,24.17,24.15,24.15,37200.0
2010-09-20 14:00:00,24.15,24.16,24.13,24.14,34400.0,24.15,24.16,24.13,24.14,34400.0
2010-09-20 14:10:00,24.14,24.14,24.14,24.14,22400.0,24.14,24.14,24.14,24.14,22400.0
2010-09-20 14:20:00,24.15,24.16,24.12,24.13,87600.0,24.15,24.16,24.12,24.13,87600.0
2010-09-20 14:30:00,24.13,24.16,24.13,24.15,53800.0,24.13,24.16,24.13,24.15,53800.0
2010-09-20 14:40:00,24.15,24.16,24.11,24.13,55000.0,24.15,24.16,24.11,24.13,55000.0
2010-09-20 14:50:00,24.11,24.2,24.11,24.2,49000.0,24.11,24.2,24.11,24.2,49000.0
2010-09-20 15:00:00,24.2,24.22,24.19,24.2,52200.0,24.2,24.22,24.19,24.2,52200.0
2010-09-20 15:10:00,24.2,24.23,24.17,24.22,56400.0,24.2,24.23,24.17,24.22,56400.0
2010-09-20 15:20:00,24.23,24.24,24.19,24.2,51200.0,24.23,24.24,24.19,24.2,51200.0
2010-09-20 15:30:00,24.2,24.21,24.2,24.2,63400.0,24.2,24.21,24.2,24.2,63400.0
2010-09-20 15:40:00,24.2,24.23,24.18,24.19,83200.0,24.2,24.23,24.18,24.19,83200.0
2010-09-20 15:50:00,24.18,24.25,24.18,24.24,180400.0,24.18,24.25,24.18,24.24,180400.0
2010-09-21 09:30:00,24.18,24.24,24.08,24.09,35600.0,24.18,24.24,24.08,24.09,35600.0
2010-09-21 09:40:00,24.1,24.16,24.09,24.09,52000.0,24.1,24.16,24.09,24.09,52000.0
2010-09-21 09:50:00,24.08,24.09,24.0,24.05,54800.0,24.08,24.09,24.0,24.05,54800.0
2010-09-21 10:00:00,24.05,24.1,24.03,24.03,40800.0,24.05,24.1,24.03,24.03,40800.0
2010-09-21 10:10:00,24.03,24.08,24.0,24.0,84600.0,24.03,24.08,24.0,24.0,84600.0
2010-09-21 10:20:00,24.0,24.02,23.99,24.0,73200.0,24.0,24.02,23.99,24.0,73200.0
2010-09-21 10:30:00,24.0,24.0,23.93,23.93,71400.0,24.0,24.0,23.93,23.93,71400.0
2010-09-21 10:40:00,23.94,23.99,23.94,23.98,44200.0,23.94,23.99,23.94,23.98,44200.0
2010-09-21 10:50:00,23.98,23.98,23.95,23.95,40600.0,23.98,23.98,23.95,23.95,40600.0
2010-09-21 11:00:00,23.95,24.02,23.95,24.01,27600.0,23.95,24.02,23.95,24.01,27600.0
2010-09-21 11:10:00,24.02,24.05,24.01,24.04,30400.0,24.02,24.05,24.01,24.04,30400.0
2010-09-21 11:20:00,24.04,24.04,23.96,23.96,28400.0,24.04,24.04,23.96,23.96,28400.0
2010-09-21 11:30:00,23.97,23.97,23.9,23.92,44600.0,23.97,23.97,23.9,23.92,44600.0
2010-09-21 11:40:00,23.92,23.93,23.87,23.88,68800.0,23.92,23.93,23.87,23.88,68800.0
2010-09-21 11:50:00,23.88,23.96,23.88,23.96,24000.0,23.88,23.96,23.88,23.96,24000.0
2010-09-21 12:00:00,23.96,23.96,23.93,23.96,33800.0,23.96,23.96,23.93,23.96,33800.0
2010-09-21 12:10:00,23.96,23.99,23.93,23.98,33400.0,23.96,23.99,23.93,23.98,33400.0
2010-09-21 12:20:00,23.98,24.01,23.95,24.01,30800.0,23.98,24.01,23.95,24.01,30800.0
2010-09-21 12:30:00,24.01,24.05,24.01,24.03,66600.0,24.01,24.05,24.01,24.03,66600.0
2010-09-21 12:40:00,24.03,24.05,24.03,24.04,9600.0,24.03,24.05,24.03,24.04,9600.0
2010-09-21 12:50:00,24.04,24.04,24.02,24.03,7800.0,24.04,24.04,24.02,24.03,7800.0
2010-09-21 13:00:00,24.03,24.03,23.97,23.97,33200.0,24.03,24.03,23.97,23.97,33200.0
2010-09-21 13:10:00,23.97,23.99,23.97,23.98,20600.0,23.97,23.99,23.97,23.98,20600.0
2010-09-21 13:20:00,23.98,23.98,23.97,23.97,14400.0,23.98,23.98,23.97,23.97,14400.0
2010-09-21 13:30:00,23.97,23.97,23.93,23.95,23800.0,23.97,23.97,23.93,23.95,23800.0
2010-09-21 13:40:00,23.95,23.97,23.95,23.97,14800.0,23.95,23.97,23.95,23.97,14800.0
2010-09-21 13:50:00,23.96,23.98,23.94,23.98,15800.0,23.96,23.98,23.94,23.98,15800.0
2010-09-21 14:00:00,23.98,23.98,23.94,23.96,47600.0,23.98,23.98,23.94,23.96,47600.0
2010-09-21 14:10:00,23.96,24.09,23.93,24.07,102800.0,23.96,24.09,23.93,24.07,102800.0
2010-09-21 14:20:00,24.07,24.07,23.98,24.05,94000.0,24.07,24.07,23.98,24.05,94000.0
2010-09-21 14:30:00,24.05,24.11,24.04,24.11,54400.0,24.05,24.11,24.04,24.11,54400.0
2010-09-21 14:40:00,24.11,24.11,24.05,24.08,35800.0,24.11,24.11,24.05,24.08,35800.0
2010-09-21 14:50:00,24.08,24.08,24.01,24.05,65600.0,24.08,24.08,24.01,24.05,65600.0
2010-09-21 15:00:00,24.05,24.07,24.02,24.06,64200.0,24.05,24.07,24.02,24.06,64200.0
2010-09-21 15:10:00,24.07,24.08,24.05,24.07,52600.0,24.07,24.08,24.05,24.07,52600.0
2010-09-21 15:20:00,24.09,24.09,24.04,24.07,53400.0,24.09,24.09,24.04,24.07,53400.0
2010-09-21 15:30:00,24.07,24.07,23.99,24.03,105400.0,24.07,24.07,23.99,24.03,105400.0
2010-09-21 15:40:00,24.03,24.08,24.02,24.07,115400.0,24.03,24.08,24.02,24.07,115400.0
2010-09-21 15:50:00,24.07,24.11,24.04,24.07,253800.0,24.07,24.11,24.04,24.07,253800.0
2010-09-22 09:30:00,23.98,24.06,23.81,23.96,71200.0,23.98,24.06,23.81,23.96,71200.0
2010-09-22 09:40:00,23.97,24.1,23.96,24.09,150400.0,23.97,24.1,23.96,24.09,150400.0
2010-09-22 09:50:00,24.09,24.1,24.0,24.04,77400.0,24.09,24.1,24.0,24.04,77400.0
2010-09-22 10:00:00,24.03,24.04,23.78,23.79,166400.0,24.03,24.04,23.78,23.79,166400.0
2010-09-22 10:10:00,23.8,23.97,23.78,23.96,88200.0,23.8,23.97,23.78,23.96,88200.0
2010-09-22 10:20:00,23.96,24.03,23.96,24.0,52800.0,23.96,24.03,23.96,24.0,52800.0
2010-09-22 10:30:00,24.0,24.05,23.93,23.94,32800.0,24.0,24.05,23.93,23.94,32800.0
2010-09-22 10:40:00,23.95,23.96,23.91,23.94,25000.0,23.95,23.96,23.91,23.94,25000.0
2010-09-22 10:50:00,23.93,23.98,23.91,23.91,25400.0,23.93,23.98,23.91,23.91,25400.0
2010-09-22 11:00:00,23.91,23.93,23.86,23.91,12800.0,23.91,23.93,23.86,23.91,12800.0
2010-09-22 11:10:00,23.91,23.95,23.88,23.95,20800.0,23.91,23.95,23.88,23.95,20800.0
2010-09-22 11:20:00,23.95,23.96,23.87,23.89,22000.0,23.95,23.96,23.87,23.89,22000.0
2010-09-22 11:30:00,23.91,23.98,23.9,23.93,27400.0,23.91,23.98,23.9,23.93,27400.0
2010-09-22 11:40:00,23.93,23.96,23.91,23.96,17400.0,23.93,23.96,23.91,23.96,17400.0
2010-09-22 11:50:00,23.96,24.0,23.96,24.0,18200.0,23.96,24.0,23.96,24.0,18200.0
2010-09-22 12:00:00,24.0,24.0,23.95,24.0,19400.0,24.0,24.0,23.95,24.0,19400.0
2010-09-22 12:10:00,23.99,24.0,23.96,23.99,15000.0,23.99,24.0,23.96,23.99,15000.0
2010-09-22 12:20:00,24.0,24.02,23.98,24.02,13200.0,24.0,24.02,23.98,24.02,13200.0
2010-09-22 12:30:00,24.01,24.03,23.98,23.98,14200.0,24.01,24.03,23.98,23.98,14200.0
2010-09-22 12:40:00,23.98,24.02,23.97,24.0,15200.0,23.98,24.02,23.97,24.0,15200.0
2010-09-22 12:50:00,24.0,24.0,23.98,23.98,14600.0,24.0,24.0,23.98,23.98,14600.0
2010-09-22 13:00:00,23.98,23.99,23.93,23.93,31200.0,23.98,23.99,23.93,23.93,31200.0
2010-09-22 13:10:00,23.93,23.93,23.92,23.92,20600.0,23.93,23.93,23.92,23.92,20600.0
2010-09-22 13:20:00,23.92,23.98,23.92,23.95,24000.0,23.92,23.98,23.92,23.95,24000.0
2010-09-22 13:30:00,23.96,23.96,23.9,23.92,33200.0,23.96,23.96,23.9,23.92,33200.0
2010-09-22 13:40:00,23.92,23.98,23.9,23.98,18400.0,23.92,23.98,23.9,23.98,18400.0
2010-09-22 13:50:00,23.98,23.98,23.88,23.88,53000.0,23.98,23.98,23.88,23.88,53000.0
2010-09-22 14:00:00,23.88,24.0,23.88,24.0,30600.0,23.88,24.0,23.88,24.0,30600.0
2010-09-22 14:10:00,24.0,24.02,23.97,24.01,18400.0,24.0,24.02,23.97,24.01,18400.0
2010-09-22 14:20:00,24.0,24.04,24.0,24.04,12400.0,24.0,24.04,24.0,24.04,12400.0
2010-09-22 14:30:00,24.04,24.08,24.04,24.07,27800.0,24.04,24.08,24.04,24.07,27800.0
2010-09-22 14:40:00,24.08,24.1,24.05,24.05,14000.0,24.08,24.1,24.05,24.05,14000.0
2010-09-22 14:50:00,24.07,24.1,24.07,24.08,21200.0,24.07,24.1,24.07,24.08,21200.0
2010-09-22 15:00:00,24.08,24.09,24.05,24.06,25200.0,24.08,24.09,24.05,24.06,25200.0
2010-09-22 15:10:00,24.06,24.07,24.05,24.05,27600.0,24.06,24.07,24.05,24.05,27600.0
2010-09-22 15:20:00,24.05,24.08,24.03,24.08,44800.0,24.05,24.08,24.03,24.08,44800.0
2010-09-22 15:30:00,24.07,24.15,24.07,24.15,98200.0,24.07,24.15,24.07,24.15,98200.0
2010-09-22 15:40:00,24.14,24.16,24.11,24.12,169400.0,24.14,24.16,24.11,24.12,169400.0
2010-09-22 15:50:00,24.12,24.15,24.11,24.13,196400.0,24.12,24.15,24.11,24.13,196400.0
2010-09-23 09:30:00,24.02,24.06,23.94,24.04,41200.0,24.02,24.06,23.94,24.04,41200.0
2010-09-23 09:40:00,24.07,24.08,24.0,24.02,38400.0,24.07,24.08,24.0,24.02,38400.0
2010-09-23 09:50:00,24.03,24.05,24.0,24.02,18800.0,24.03,24.05,24.0,24.02,18800.0
2010-09-23 10:00:00,24.03,24.05,23.96,23.97,59200.0,24.03,24.05,23.96,23.97,59200.0
2010-09-23 10:10:00,23.98,23.98,23.89,23.9,48800.0,23.98,23.98,23.89,23.9,48800.0
2010-09-23 10:20:00,23.9,24.09,23.89,24.09,86600.0,23.9,24.09,23.89,24.09,86600.0
2010-09-23 10:30:00,24.09,24.13,24.03,24.04,41800.0,24.09,24.13,24.03,24.04,41800.0
2010-09-23 10:40:00,24.04,24.13,24.02,24.06,79400.0,24.04,24.13,24.02,24.06,79400.0
2010-09-23 10:50:00,24.06,24.08,24.03,24.07,25200.0,24.06,24.08,24.03,24.07,25200.0
2010-09-23 11:00:00,24.07,24.07,24.03,24.03,30400.0,24.07,24.07,24.03,24.03,30400.0
2010-09-23 11:10:00,24.03,24.05,24.02,24.05,39200.0,24.03,24.05,24.02,24.05,39200.0
2010-09-23 11:20:00,24.05,24.11,24.05,24.11,32000.0,24.05,24.11,24.05,24.11,32000.0
2010-09-23 11:30:00,24.11,24.13,24.11,24.12,34800.0,24.11,24.13,24.11,24.12,34800.0
2010-09-23 11:40:00,24.11,24.12,24.08,24.08,31400.0,24.11,24.12,24.08,24.08,31400.0
2010-09-23 11:50:00,24.08,24.13,24.08,24.13,23000.0,24.08,24.13,24.08,24.13,23000.0
2010-09-23 12:00:00,24.13,24.14,24.11,24.11,17200.0,24.13,24.14,24.11,24.11,17200.0
2010-09-23 12:10:00,24.11,24.11,24.08,24.08,11400.0,24.11,24.11,24.08,24.08,11400.0
2010-09-23 12:20:00,24.06,24.06,24.0,24.0,25200.0,24.06,24.06,24.0,24.0,25200.0
2010-09-23 12:30:00,24.0,24.01,23.99,23.99,30400.0,24.0,24.01,23.99,23.99,30400.0
2010-09-23 12:40:00,24.0,24.0,24.0,24.0,19600.0,24.0,24.0,24.0,24.0,19600.0
2010-09-23 12:50:00,24.0,24.0,24.0,24.0,27200.0,24.0,24.0,24.0,24.0,27200.0
2010-09-23 13:00:00,24.0,24.02,24.0,24.02,12600.0,24.0,24.02,24.0,24.02,12600.0
2010-09-23 13:10:00,24.02,24.02,24.0,24.01,24600.0,24.02,24.02,24.0,24.01,24600.0
2010-09-23 13:20:00,24.01,24.03,24.0,24.0,18000.0,24.01,24.03,24.0,24.0,18000.0
2010-09-23 13:30:00,24.0,24.02,24.0,24.0,38600.0,24.0,24.02,24.0,24.0,38600.0
2010-09-23 13:40:00,24.0,24.02,24.0,24.0,24000.0,24.0,24.02,24.0,24.0,24000.0
2010-09-23 13:50:00,24.0,24.04,24.0,24.01,19000.0,24.0,24.04,24.0,24.01,19000.0
2010-09-23 14:00:00,24.01,24.02,23.99,24.0,65000.0,24.01,24.02,23.99,24.0,65000.0
2010-09-23 14:10:00,24.0,24.03,24.0,24.0,30200.0,24.0,24.03,24.0,24.0,30200.0
2010-09-23 14:20:00,24.0,24.01,24.0,24.0,17600.0,24.0,24.01,24.0,24.0,17600.0
2010-09-23 14:30:00,24.0,24.01,23.98,23.98,34400.0,24.0,24.01,23.98,23.98,34400.0
2010-09-23 14:40:00,23.98,24.0,23.98,23.98,69400.0,23.98,24.0,23.98,23.98,69400.0
2010-09-23 14:50:00,23.98,23.99,23.94,23.95,78000.0,23.98,23.99,23.94,23.95,78000.0
2010-09-23 15:00:00,23.95,23.98,23.95,23.95,41600.0,23.95,23.98,23.95,23.95,41600.0
2010-09-23 15:10:00,23.95,23.96,23.86,23.87,92000.0,23.95,23.96,23.86,23.87,92000.0
2010-09-23 15:20:00,23.87,23.94,23.87,23.9,46400.0,23.87,23.94,23.87,23.9,46400.0
2010-09-23 15:30:00,23.9,23.9,23.82,23.84,134600.0,23.9,23.9,23.82,23.84,134600.0
2010-09-23 15:40:00,23.84,23.85,23.8,23.83,173800.0,23.84,23.85,23.8,23.83,173800.0
2010-09-23 15:50:00,23.83,23.83,23.74,23.77,365200.0,23.83,23.83,23.74,23.77,365200.0
2010-09-24 09:30:00,23.99,24.06,23.95,23.95,49600.0,23.99,24.06,23.95,23.95,49600.0
2010-09-24 09:40:00,23.96,24.0,23.89,23.92,146400.0,23.96,24.0,23.89,23.92,146400.0
2010-09-24 09:50:00,23.93,23.93,23.83,23.83,79000.0,23.93,23.93,23.83,23.83,79000.0
2010-09-24 10:00:00,23.83,23.86,23.72,23.84,127600.0,23.83,23.86,23.72,23.84,127600.0
2010-09-24 10:10:00,23.84,23.91,23.81,23.91,75200.0,23.84,23.91,23.81,23.91,75200.0
2010-09-24 10:20:00,23.91,23.91,23.8,23.83,81600.0,23.91,23.91,23.8,23.83,81600.0
2010-09-24 10:30:00,23.83,23.83,23.8,23.83,88400.0,23.83,23.83,23.8,23.83,88400.0
2010-09-24 10:40:00,23.83,23.91,23.82,23.88,60400.0,23.83,23.91,23.82,23.88,60400.0
2010-09-24 10:50:00,23.89,23.92,23.85,23.86,30800.0,23.89,23.92,23.85,23.86,30800.0
2010-09-24 11:00:00,23.86,23.89,23.85,23.89,27200.0,23.86,23.89,23.85,23.89,27200.0
2010-09-24 11:10:00,23.9,23.97,23.9,23.97,59800.0,23.9,23.97,23.9,23.97,59800.0
2010-09-24 11:20:00,23.98,24.0,23.98,23.99,34400.0,23.98,24.0,23.98,23.99,34400.0
2010-09-24 11:30:00,23.99,23.99,23.95,23.98,28800.0,23.99,23.99,23.95,23.98,28800.0
2010-09-24 11:40:00,23.97,23.97,23.89,23.9,19600.0,23.97,23.97,23.89,23.9,19600.0
2010-09-24 11:50:00,23.91,23.93,23.89,23.93,29000.0,23.91,23.93,23.89,23.93,29000.0
2010-09-24 12:00:00,23.93,23.93,23.91,23.91,17200.0,23.93,23.93,23.91,23.91,17200.0
2010-09-24 12:10:00,23.91,23.91,23.85,23.85,20600.0,23.91,23.91,23.85,23.85,20600.0
2010-09-24 12:20:00,23.85,23.85,23.82,23.83,33600.0,23.85,23.85,23.82,23.83,33600.0
2010-09-24 12:30:00,23.83,23.86,23.81,23.85,59200.0,23.83,23.86,23.81,23.85,59200.0
2010-09-24 12:40:00,23.85,23.94,23.85,23.94,92600.0,23.85,23.94,23.85,23.94,92600.0
2010-09-24 12:50:00,23.96,23.97,23.92,23.92,42600.0,23.96,23.97,23.92,23.92,42600.0
2010-09-24 13:00:00,23.92,23.93,23.9,23.9,24200.0,23.92,23.93,23.9,23.9,24200.0
2010-09-24 13:10:00,23.9,23.93,23.89,23.91,30200.0,23.9,23.93,23.89,23.91,30200.0
2010-09-24 13:20:00,23.91,23.93,23.87,23.93,39400.0,23.91,23.93,23.87,23.93,39400.0
2010-09-24 13:30:00,23.93,23.97,23.92,23.95,29800.0,23.93,23.97,23.92,23.95,29800.0
2010-09-24 13:40:00,23.95,23.95,23.91,23.93,32400.0,23.95,23.95,23.91,23.93,32400.0
2010-09-24 13:50:00,23.93,23.93,23.88,23.9,39800.0,23.93,23.93,23.88,23.9,39800.0
2010-09-24 14:00:00,23.9,23.91,23.86,23.9,31200.0,23.9,23.91,23.86,23.9,31200.0
2010-09-24 14:10:00,23.9,23.9,23.86,23.86,28000.0,23.9,23.9,23.86,23.86,28000.0
2010-09-24 14:20:00,23.85,23.86,23.83,23.84,36000.0,23.85,23.86,23.83,23.84,36000.0
2010-09-24 14:30:00,23.84,23.85,23.84,23.84,41200.0,23.84,23.85,23.84,23.84,41200.0
2010-09-24 14:40:00,23.84,23.84,23.82,23.82,65600.0,23.84,23.84,23.82,23.82,65600.0
2010-09-24 14:50:00,23.82,23.85,23.82,23.85,41400.0,23.82,23.85,23.82,23.85,41400.0
2010-09-24 15:00:00,23.85,23.85,23.83,23.84,41400.0,23.85,23.85,23.83,23.84,41400.0
2010-09-24 15:10:00,23.84,23.84,23.82,23.82,64600.0,23.84,23.84,23.82,23.82,64600.0
2010-09-24 15:20:00,23.83,23.83,23.8,23.8,92400.0,23.83,23.83,23.8,23.8,92400.0
2010-09-24 15:30:00,23.81,23.83,23.8,23.83,104000.0,23.81,23.83,23.8,23.83,104000.0
2010-09-24 15:40:00,23.83,23.84,23.75,23.78,225400.0,23.83,23.84,23.75,23.78,225400.0
2010-09-24 15:50:00,23.78,23.82,23.67,23.7,521600.0,23.78,23.82,23.67,23.7,521600.0
2010-09-27 09:30:00,23.8,23.95,23.75,23.9,116000.0,23.8,23.95,23.75,23.9,116000.0
2010-09-27 09:40:00,23.9,23.96,23.86,23.94,115400.0,23.9,23.96,23.86,23.94,115400.0
2010-09-27 09:50:00,23.94,24.02,23.94,23.99,79000.0,23.94,24.02,23.94,23.99,79000.0
2010-09-27 10:00:00,23.99,24.04,23.94,24.0,81400.0,23.99,24.04,23.94,24.0,81400.0
2010-09-27 10:10:00,24.02,24.04,23.94,24.03,70400.0,24.02,24.04,23.94,24.03,70400.0
2010-09-27 10:20:00,24.03,24.08,24.0,24.08,68200.0,24.03,24.08,24.0,24.08,68200.0
2010-09-27 10:30:00,24.07,24.14,24.07,24.1,65400.0,24.07,24.14,24.07,24.1,65400.0
2010-09-27 10:40:00,24.09,24.1,24.06,24.08,42400.0,24.09,24.1,24.06,24.08,42400.0
2010-09-27 10:50:00,24.08,24.12,24.08,24.12,31200.0,24.08,24.12,24.08,24.12,31200.0
2010-09-27 11:00:00,24.11,24.12,24.05,24.07,48200.0,24.11,24.12,24.05,24.07,48200.0
2010-09-27 11:10:00,24.07,24.09,24.01,24.04,48600.0,24.07,24.09,24.01,24.04,48600.0
2010-09-27 11:20:00,24.04,24.07,24.03,24.07,47400.0,24.04,24.07,24.03,24.07,47400.0
2010-09-27 11:30:00,24.07,24.08,24.01,24.01,59800.0,24.07,24.08,24.01,24.01,59800.0
2010-09-27 11:40:00,24.01,24.1,24.0,24.1,34400.0,24.01,24.1,24.0,24.1,34400.0
2010-09-27 11:50:00,24.1,24.11,24.08,24.09,51000.0,24.1,24.11,24.08,24.09,51000.0
2010-09-27 12:00:00,24.09,24.15,24.09,24.15,27000.0,24.09,24.15,24.09,24.15,27000.0
2010-09-27 12:10:00,24.15,24.16,24.13,24.16,21600.0,24.15,24.16,24.13,24.16,21600.0
2010-09-27 12:20:00,24.16,24.16,24.14,24.15,33600.0,24.16,24.16,24.14,24.15,33600.0
2010-09-27 12:30:00,24.15,24.18,24.14,24.18,18600.0,24.15,24.18,24.14,24.18,18600.0
2010-09-27 12:40:00,24.18,24.2,24.18,24.2,29600.0,24.18,24.2,24.18,24.2,29600.0
2010-09-27 12:50:00,24.2,24.21,24.2,24.2,39600.0,24.2,24.21,24.2,24.2,39600.0
2010-09-27 13:00:00,24.2,24.2,24.18,24.2,35800.0,24.2,24.2,24.18,24.2,35800.0
2010-09-27 13:10:00,24.2,24.24,24.18,24.18,73200.0,24.2,24.24,24.18,24.18,73200.0
2010-09-27 13:20:00,24.18,24.23,24.16,24.23,137800.0,24.18,24.23,24.16,24.23,137800.0
2010-09-27 13:30:00,24.23,24.23,24.22,24.23,30600.0,24.23,24.23,24.22,24.23,30600.0
2010-09-27 13:40:00,24.23,24.25,24.22,24.25,59200.0,24.23,24.25,24.22,24.25,59200.0
2010-09-27 13:50:00,24.25,24.29,24.24,24.29,60800.0,24.25,24.29,24.24,24.29,60800.0
2010-09-27 14:00:00,24.29,24.33,24.29,24.3,65400.0,24.29,24.33,24.29,24.3,65400.0
2010-09-27 14:10:00,24.3,24.33,24.3,24.33,59200.0,24.3,24.33,24.3,24.33,59200.0
2010-09-27 14:20:00,24.33,24.41,24.32,24.4,80000.0,24.33,24.41,24.32,24.4,80000.0
2010-09-27 14:30:00,24.41,24.41,24.36,24.39,90800.0,24.41,24.41,24.36,24.39,90800.0
2010-09-27 14:40:00,24.39,24.42,24.39,24.42,79000.0,24.39,24.42,24.39,24.42,79000.0
2010-09-27 14:50:00,24.42,24.45,24.42,24.44,98800.0,24.42,24.45,24.42,24.44,98800.0
2010-09-27 15:00:00,24.43,24.43,24.38,24.38,91800.0,24.43,24.43,24.38,24.38,91800.0
2010-09-27 15:10:00,24.38,24.43,24.38,24.43,85200.0,24.38,24.43,24.38,24.43,85200.0
2010-09-27 15:20:00,24.43,24.43,24.41,24.43,90800.0,24.43,24.43,24.41,24.43,90800.0
2010-09-27 15:30:00,24.43,24.45,24.39,24.39,121000.0,24.43,24.45,24.39,24.39,121000.0
2010-09-27 15:40:00,24.39,24.4,24.36,24.39,140400.0,24.39,24.4,24.36,24.39,140400.0
2010-09-27 15:50:00,24.39,24.41,24.34,24.4,380400.0,24.39,24.41,24.34,24.4,380400.0
2010-09-28 09:30:00,24.49,24.64,24.4,24.42,81200.0,24.49,24.64,24.4,24.42,81200.0
2010-09-28 09:40:00,24.42,24.43,24.25,24.32,109200.0,24.42,24.43,24.25,24.32,109200.0
2010-09-28 09:50:00,24.31,24.38,24.23,24.23,102200.0,24.31,24.38,24.23,24.23,102200.0
2010-09-28 10:00:00,24.23,24.25,24.11,24.17,98400.0,24.23,24.25,24.11,24.17,98400.0
2010-09-28 10:10:00,24.17,24.21,24.13,24.21,83800.0,24.17,24.21,24.13,24.21,83800.0
2010-09-28 10:20:00,24.21,24.25,24.17,24.17,71400.0,24.21,24.25,24.17,24.17,71400.0
2010-09-28 10:30:00,24.17,24.21,24.17,24.21,66800.0,24.17,24.21,24.17,24.21,66800.0
2010-09-28 10:40:00,24.2,24.23,24.2,24.21,31000.0,24.2,24.23,24.2,24.21,31000.0
2010-09-28 10:50:00,24.21,24.21,24.2,24.21,30800.0,24.21,24.21,24.2,24.21,30800.0
2010-09-28 11:00:00,24.21,24.27,24.21,24.24,38800.0,24.21,24.27,24.21,24.24,38800.0
2010-09-28 11:10:00,24.23,24.28,24.22,24.25,22600.0,24.23,24.28,24.22,24.25,22600.0
2010-09-28 11:20:00,24.26,24.31,24.26,24.31,27000.0,24.26,24.31,24.26,24.31,27000.0
2010-09-28 11:30:00,24.32,24.38,24.32,24.37,25000.0,24.32,24.38,24.32,24.37,25000.0
2010-09-28 11:40:00,24.38,24.39,24.36,24.36,18600.0,24.38,24.39,24.36,24.36,18600.0
2010-09-28 11:50:00,24.35,24.35,24.33,24.33,13800.0,24.35,24.35,24.33,24.33,13800.0
2010-09-28 12:00:00,24.34,24.36,24.32,24.36,21000.0,24.34,24.36,24.32,24.36,21000.0
2010-09-28 12:10:00,24.36,24.43,24.36,24.42,21600.0,24.36,24.43,24.36,24.42,21600.0
2010-09-28 12:20:00,24.43,24.45,24.38,24.39,19400.0,24.43,24.45,24.38,24.39,19400.0
2010-09-28 12:30:00,24.39,24.43,24.37,24.42,28000.0,24.39,24.43,24.37,24.42,28000.0
2010-09-28 12:40:00,24.42,24.43,24.41,24.41,31800.0,24.42,24.43,24.41,24.41,31800.0
2010-09-28 12:50:00,24.41,24.43,24.39,24.42,69600.0,24.41,24.43,24.39,24.42,69600.0
2010-09-28 13:00:00,24.43,24.43,24.39,24.39,41600.0,24.43,24.43,24.39,24.39,41600.0
2010-09-28 13:10:00,24.39,24.42,24.39,24.42,13200.0,24.39,24.42,24.39,24.42,13200.0
2010-09-28 13:20:00,24.42,24.44,24.42,24.44,16200.0,24.42,24.44,24.42,24.44,16200.0
2010-09-28 13:30:00,24.45,24.49,24.45,24.48,18000.0,24.45,24.49,24.45,24.48,18000.0
2010-09-28 13:40:00,24.48,24.48,24.45,24.47,20200.0,24.48,24.48,24.45,24.47,20200.0
2010-09-28 13:50:00,24.47,24.59,24.47,24.59,66400.0,24.47,24.59,24.47,24.59,66400.0
2010-09-28 14:00:00,24.59,24.6,24.55,24.59,70400.0,24.59,24.6,24.55,24.59,70400.0
2010-09-28 14:10:00,24.59,24.61,24.56,24.58,24200.0,24.59,24.61,24.56,24.58,24200.0
2010-09-28 14:20:00,24.59,24.59,24.55,24.55,27800.0,24.59,24.59,24.55,24.55,27800.0
2010-09-28 14:30:00,24.55,24.58,24.55,24.57,40000.0,24.55,24.58,24.55,24.57,40000.0
2010-09-28 14:40:00,24.58,24.58,24.53,24.56,61600.0,24.58,24.58,24.53,24.56,61600.0
2010-09-28 14:50:00,24.56,24.59,24.55,24.57,56000.0,24.56,24.59,24.55,24.57,56000.0
2010-09-28 15:00:00,24.58,24.59,24.55,24.57,126400.0,24.58,24.59,24.55,24.57,126400.0
2010-09-28 15:10:00,24.58,24.6,24.58,24.58,55000.0,24.58,24.6,24.58,24.58,55000.0
2010-09-28 15:20:00,24.58,24.59,24.55,24.56,65800.0,24.58,24.59,24.55,24.56,65800.0
2010-09-28 15:30:00,24.56,24.61,24.54,24.61,96400.0,24.56,24.61,24.54,24.61,96400.0
2010-09-28 15:40:00,24.61,24.61,24.56,24.61,109400.0,24.61,24.61,24.56,24.61,109400.0
2010-09-28 15:50:00,24.61,24.64,24.56,24.58,263800.0,24.61,24.64,24.56,24.58,263800.0
2010-09-29 09:30:00,24.78,25.05,24.78,24.95,156200.0,24.78,25.05,24.78,24.95,156200.0
2010-09-29 09:40:00,24.94,24.96,24.85,24.86,83000.0,24.94,24.96,24.85,24.86,83000.0
2010-09-29 09:50:00,24.86,24.88,24.69,24.75,150400.0,24.86,24.88,24.69,24.75,150400.0
2010-09-29 10:00:00,24.77,24.84,24.75,24.82,71800.0,24.77,24.84,24.75,24.82,71800.0
2010-09-29 10:10:00,24.82,24.82,24.7,24.72,48800.0,24.82,24.82,24.7,24.72,48800.0
2010-09-29 10:20:00,24.71,24.72,24.64,24.72,156200.0,24.71,24.72,24.64,24.72,156200.0
2010-09-29 10:30:00,24.72,24.77,24.7,24.75,91800.0,24.72,24.77,24.7,24.75,91800.0
2010-09-29 10:40:00,24.77,24.83,24.68,24.8,75000.0,24.77,24.83,24.68,24.8,75000.0
2010-09-29 10:50:00,24.8,24.83,24.74,24.83,49800.0,24.8,24.83,24.74,24.83,49800.0
2010-09-29 11:00:00,24.82,24.83,24.75,24.75,72000.0,24.82,24.83,24.75,24.75,72000.0
2010-09-29 11:10:00,24.76,24.83,24.76,24.83,112600.0,24.76,24.83,24.76,24.83,112600.0
2010-09-29 11:20:00,24.82,24.83,24.75,24.82,74200.0,24.82,24.83,24.75,24.82,74200.0
2010-09-29 11:30:00,24.82,24.88,24.78,24.87,89400.0,24.82,24.88,24.78,24.87,89400.0
2010-09-29 11:40:00,24.87,24.89,24.86,24.89,53600.0,24.87,24.89,24.86,24.89,53600.0
2010-09-29 11:50:00,24.89,24.89,24.86,24.88,50800.0,24.89,24.89,24.86,24.88,50800.0
2010-09-29 12:00:00,24.88,24.88,24.86,24.88,30800.0,24.88,24.88,24.86,24.88,30800.0
2010-09-29 12:10:00,24.88,24.89,24.86,24.88,44200.0,24.88,24.89,24.86,24.88,44200.0
2010-09-29 12:20:00,24.89,24.89,24.87,24.88,23400.0,24.89,24.89,24.87,24.88,23400.0
2010-09-29 12:30:00,24.88,24.89,24.87,24.89,28800.0,24.88,24.89,24.87,24.89,28800.0
2010-09-29 12:40:00,24.89,24.89,24.86,24.88,16800.0,24.89,24.89,24.86,24.88,16800.0
2010-09-29 12:50:00,24.88,24.88,24.88,24.88,20800.0,24.88,24.88,24.88,24.88,20800.0
2010-09-29 13:00:00,24.88,24.9,24.86,24.89,85800.0,24.88,24.9,24.86,24.89,85800.0
2010-09-29 13:10:00,24.89,24.89,24.86,24.88,25400.0,24.89,24.89,24.86,24.88,25400.0
2010-09-29 13:20:00,24.88,24.88,24.88,24.88,28400.0,24.88,24.88,24.88,24.88,28400.0
2010-09-29 13:30:00,24.88,24.88,24.86,24.88,114400.0,24.88,24.88,24.86,24.88,114400.0
2010-09-29 13:40:00,24.88,24.9,24.87,24.88,50600.0,24.88,24.9,24.87,24.88,50600.0
2010-09-29 13:50:00,24.88,24.88,24.81,24.87,79400.0,24.88,24.88,24.81,24.87,79400.0
2010-09-29 14:00:00,24.87,24.87,24.81,24.82,34000.0,24.87,24.87,24.81,24.82,34000.0
2010-09-29 14:10:00,24.83,24.84,24.82,24.82,23400.0,24.83,24.84,24.82,24.82,23400.0
2010-09-29 14:20:00,24.82,24.88,24.81,24.85,124000.0,24.82,24.88,24.81,24.85,124000.0
2010-09-29 14:30:00,24.85,24.85,24.8,24.83,41800.0,24.85,24.85,24.8,24.83,41800.0
2010-09-29 14:40:00,24.83,24.86,24.83,24.84,52600.0,24.83,24.86,24.83,24.84,52600.0
2010-09-29 14:50:00,24.85,24.85,24.81,24.82,49400.0,24.85,24.85,24.81,24.82,49400.0
2010-09-29 15:00:00,24.82,24.84,24.76,24.78,115800.0,24.82,24.84,24.76,24.78,115800.0
2010-09-29 15:10:00,24.78,24.85,24.75,24.82,135200.0,24.78,24.85,24.75,24.82,135200.0
2010-09-29 15:20:00,24.81,24.81,24.73,24.74,87200.0,24.81,24.81,24.73,24.74,87200.0
2010-09-29 15:30:00,24.74,24.74,24.68,24.74,78000.0,24.74,24.74,24.68,24.74,78000.0
2010-09-29 15:40:00,24.74,24.74,24.68,24.73,113000.0,24.74,24.74,24.68,24.73,113000.0
2010-09-29 15:50:00,24.72,24.72,24.68,24.7,278400.0,24.72,24.72,24.68,24.7,278400.0
2010-09-30 09:30:00,24.85,24.92,24.68,24.84,129400.0,24.85,24.92,24.68,24.84,129400.0
2010-09-30 09:40:00,24.85,24.87,24.72,24.8,73800.0,24.85,24.87,24.72,24.8,73800.0
2010-09-30 09:50:00,24.81,24.81,24.7,24.7,45800.0,24.81,24.81,24.7,24.7,45800.0
2010-09-30 10:00:00,24.68,24.68,24.58,24.61,103800.0,24.68,24.68,24.58,24.61,103800.0
2010-09-30 10:10:00,24.61,24.64,24.57,24.61,64000.0,24.61,24.64,24.57,24.61,64000.0
2010-09-30 10:20:00,24.61,24.61,24.56,24.58,35600.0,24.61,24.61,24.56,24.58,35600.0
2010-09-30 10:30:00,24.58,24.6,24.52,24.52,113600.0,24.58,24.6,24.52,24.52,113600.0
2010-09-30 10:40:00,24.53,24.55,24.49,24.51,150000.0,24.53,24.55,24.49,24.51,150000.0
2010-09-30 10:50:00,24.52,24.52,24.45,24.45,128000.0,24.52,24.52,24.45,24.45,128000.0
2010-09-30 11:00:00,24.45,24.56,24.44,24.51,37800.0,24.45,24.56,24.44,24.51,37800.0
2010-09-30 11:10:00,24.51,24.55,24.5,24.52,55200.0,24.51,24.55,24.5,24.52,55200.0
2010-09-30 11:20:00,24.52,24.52,24.39,24.4,50400.0,24.52,24.52,24.39,24.4,50400.0
2010-09-30 11:30:00,24.4,24.45,24.39,24.43,96400.0,24.4,24.45,24.39,24.43,96400.0
2010-09-30 11:40:00,24.43,24.51,24.42,24.46,48200.0,24.43,24.51,24.42,24.46,48200.0
2010-09-30 11:50:00,24.46,24.47,24.4,24.4,45400.0,24.46,24.47,24.4,24.4,45400.0
2010-09-30 12:00:00,24.39,24.4,24.33,24.38,39200.0,24.39,24.4,24.33,24.38,39200.0
2010-09-30 12:10:00,24.38,24.39,24.35,24.36,16200.0,24.38,24.39,24.35,24.36,16200.0
2010-09-30 12:20:00,24.37,24.37,24.3,24.35,92000.0,24.37,24.37,24.3,24.35,92000.0
2010-09-30 12:30:00,24.35,24.38,24.34,24.34,97600.0,24.35,24.38,24.34,24.34,97600.0
2010-09-30 12:40:00,24.34,24.39,24.34,24.37,32000.0,24.34,24.39,24.34,24.37,32000.0
2010-09-30 12:50:00,24.37,24.47,24.37,24.47,17400.0,24.37,24.47,24.37,24.47,17400.0
2010-09-30 13:00:00,24.47,24.48,24.45,24.48,15400.0,24.47,24.48,24.45,24.48,15400.0
2010-09-30 13:10:00,24.48,24.55,24.48,24.55,17400.0,24.48,24.55,24.48,24.55,17400.0
2010-09-30 13:20:00,24.55,24.56,24.53,24.56,29200.0,24.55,24.56,24.53,24.56,29200.0
2010-09-30 13:30:00,24.56,24.63,24.56,24.56,68200.0,24.56,24.63,24.56,24.56,68200.0
2010-09-30 13:40:00,24.56,24.56,24.52,24.54,15800.0,24.56,24.56,24.52,24.54,15800.0
2010-09-30 13:50:00,24.54,24.56,24.54,24.54,9200.0,24.54,24.56,24.54,24.54,9200.0
2010-09-30 14:00:00,24.54,24.55,24.54,24.55,8200.0,24.54,24.55,24.54,24.55,8200.0
2010-09-30 14:10:00,24.54,24.55,24.51,24.52,28600.0,24.54,24.55,24.51,24.52,28600.0
2010-09-30 14:20:00,24.52,24.56,24.52,24.55,40000.0,24.52,24.56,24.52,24.55,40000.0
2010-09-30 14:30:00,24.56,24.63,24.55,24.61,37000.0,24.56,24.63,24.55,24.61,37000.0
2010-09-30 14:40:00,24.61,24.65,24.59,24.59,56600.0,24.61,24.65,24.59,24.59,56600.0
2010-09-30 14:50:00,24.59,24.6,24.57,24.57,41400.0,24.59,24.6,24.57,24.57,41400.0
2010-09-30 15:00:00,24.56,24.59,24.5,24.59,53800.0,24.56,24.59,24.5,24.59,53800.0
2010-09-30 15:10:00,24.59,24.59,24.49,24.51,70800.0,24.59,24.59,24.49,24.51,70800.0
2010-09-30 15:20:00,24.51,24.52,24.47,24.49,68800.0,24.51,24.52,24.47,24.49,68800.0
2010-09-30 15:30:00,24.49,24.49,24.4,24.43,132800.0,24.49,24.49,24.4,24.43,132800.0
2010-09-30 15:40:00,24.43,24.44,24.41,24.43,113200.0,24.43,24.44,24.41,24.43,113200.0
2010-09-30 15:50:00,24.42,24.43,24.36,24.36,344200.0,24.42,24.43,24.36,24.36,344200.0
2010-10-01 09:30:00,24.58,24.67,24.5,24.58,53400.0,24.58,24.67,24.5,24.58,53400.0
2010-10-01 09:40:00,24.57,24.61,24.57,24.59,68600.0,24.57,24.61,24.57,24.59,68600.0
2010-10-01 09:50:00,24.6,24.61,24.53,24.61,55000.0,24.6,24.61,24.53,24.61,55000.0
2010-10-01 10:00:00,24.6,24.63,24.49,24.49,73200.0,24.6,24.63,24.49,24.49,73200.0
2010-10-01 10:10:00,24.49,24.5,24.47,24.49,21400.0,24.49,24.5,24.47,24.49,21400.0
2010-10-01 10:20:00,24.49,24.5,24.33,24.34,61200.0,24.49,24.5,24.33,24.34,61200.0
2010-10-01 10:30:00,24.34,24.34,24.25,24.29,81200.0,24.34,24.34,24.25,24.29,81200.0
2010-10-01 10:40:00,24.29,24.31,24.27,24.29,37000.0,24.29,24.31,24.27,24.29,37000.0
2010-10-01 10:50:00,24.29,24.31,24.28,24.28,32200.0,24.29,24.31,24.28,24.28,32200.0
2010-10-01 11:00:00,24.27,24.28,24.25,24.26,92400.0,24.27,24.28,24.25,24.26,92400.0
2010-10-01 11:10:00,24.25,24.27,24.2,24.24,60000.0,24.25,24.27,24.2,24.24,60000.0
2010-10-01 11:20:00,24.25,24.28,24.23,24.28,60800.0,24.25,24.28,24.23,24.28,60800.0
2010-10-01 11:30:00,24.27,24.28,24.26,24.27,36000.0,24.27,24.28,24.26,24.27,36000.0
2010-10-01 11:40:00,24.27,24.28,24.25,24.25,25000.0,24.27,24.28,24.25,24.25,25000.0
2010-10-01 11:50:00,24.25,24.25,24.23,24.23,34400.0,24.25,24.25,24.23,24.23,34400.0
2010-10-01 12:00:00,24.23,24.24,24.22,24.24,14000.0,24.23,24.24,24.22,24.24,14000.0
2010-10-01 12:10:00,24.24,24.25,24.23,24.25,23400.0,24.24,24.25,24.23,24.25,23400.0
2010-10-01 12:20:00,24.24,24.25,24.24,24.24,18400.0,24.24,24.25,24.24,24.24,18400.0
2010-10-01 12:30:00,24.24,24.24,24.21,24.22,19400.0,24.24,24.24,24.21,24.22,19400.0
2010-10-01 12:40:00,24.22,24.22,24.17,24.17,23000.0,24.22,24.22,24.17,24.17,23000.0
2010-10-01 12:50:00,24.17,24.18,24.15,24.16,34600.0,24.17,24.18,24.15,24.16,34600.0
2010-10-01 13:00:00,24.16,24.22,24.15,24.21,95600.0,24.16,24.22,24.15,24.21,95600.0
2010-10-01 13:10:00,24.2,24.22,24.18,24.2,36200.0,24.2,24.22,24.18,24.2,36200.0
2010-10-01 13:20:00,24.21,24.22,24.18,24.2,66400.0,24.21,24.22,24.18,24.2,66400.0
2010-10-01 13:30:00,24.2,24.21,24.18,24.18,34600.0,24.2,24.21,24.18,24.18,34600.0
2010-10-01 13:40:00,24.18,24.18,24.16,24.17,19600.0,24.18,24.18,24.16,24.17,19600.0
2010-10-01 13:50:00,24.18,24.2,24.18,24.2,10600.0,24.18,24.2,24.18,24.2,10600.0
2010-10-01 14:00:00,24.19,24.2,24.19,24.2,15200.0,24.19,24.2,24.19,24.2,15200.0
2010-10-01 14:10:00,24.2,24.2,24.17,24.18,21400.0,24.2,24.2,24.17,24.18,21400.0
2010-10-01 14:20:00,24.18,24.21,24.18,24.2,34000.0,24.18,24.21,24.18,24.2,34000.0
2010-10-01 14:30:00,24.2,24.21,24.18,24.2,34200.0,24.2,24.21,24.18,24.2,34200.0
2010-10-01 14:40:00,24.2,24.21,24.19,24.21,20600.0,24.2,24.21,24.19,24.21,20600.0
2010-10-01 14:50:00,24.21,24.23,24.21,24.23,27200.0,24.21,24.23,24.21,24.23,27200.0
2010-10-01 15:00:00,24.23,24.25,24.21,24.24,37000.0,24.23,24.25,24.21,24.24,37000.0
2010-10-01 15:10:00,24.24,24.25,24.2,24.23,37000.0,24.24,24.25,24.2,24.23,37000.0
2010-10-01 15:20:00,24.23,24.23,24.18,24.19,34200.0,24.23,24.23,24.18,24.19,34200.0
2010-10-01 15:30:00,24.19,24.21,24.19,24.2,57800.0,24.19,24.21,24.19,24.2,57800.0
2010-10-01 15:40:00,24.19,24.2,24.17,24.18,122200.0,24.19,24.2,24.17,24.18,122200.0
2010-10-01 15:50:00,24.18,24.25,24.18,24.24,228000.0,24.18,24.25,24.18,24.24,228000.0
2010-10-04 09:30:00,24.22,24.33,24.14,24.23,42600.0,24.22,24.33,24.14,24.23,42600.0
2010-10-04 09:40:00,24.23,24.31,24.2,24.27,33600.0,24.23,24.31,24.2,24.27,33600.0
2010-10-04 09:50:00,24.27,24.28,24.15,24.17,42800.0,24.27,24.28,24.15,24.17,42800.0
2010-10-04 10:00:00,24.17,24.31,24.13,24.29,41600.0,24.17,24.31,24.13,24.29,41600.0
2010-10-04 10:10:00,24.29,24.32,24.29,24.29,18600.0,24.29,24.32,24.29,24.29,18600.0
2010-10-04 10:20:00,24.29,24.3,24.21,24.23,37200.0,24.29,24.3,24.21,24.23,37200.0
2010-10-04 10:30:00,24.22,24.25,24.2,24.2,47800.0,24.22,24.25,24.2,24.2,47800.0
2010-10-04 10:40:00,24.2,24.2,24.14,24.15,55400.0,24.2,24.2,24.14,24.15,55400.0
2010-10-04 10:50:00,24.15,24.2,24.15,24.2,11200.0,24.15,24.2,24.15,24.2,11200.0
2010-10-04 11:00:00,24.18,24.18,24.1,24.13,27200.0,24.18,24.18,24.1,24.13,27200.0
2010-10-04 11:10:00,24.13,24.15,24.06,24.11,19400.0,24.13,24.15,24.06,24.11,19400.0
2010-10-04 11:20:00,24.1,24.1,24.02,24.03,44800.0,24.1,24.1,24.02,24.03,44800.0
2010-10-04 11:30:00,24.03,24.08,24.02,24.08,11800.0,24.03,24.08,24.02,24.08,11800.0
2010-10-04 11:40:00,24.08,24.08,24.03,24.04,11400.0,24.08,24.08,24.03,24.04,11400.0
2010-10-04 11:50:00,24.04,24.05,24.0,24.01,26600.0,24.04,24.05,24.0,24.01,26600.0
2010-10-04 12:00:00,24.0,24.06,23.99,24.0,32200.0,24.0,24.06,23.99,24.0,32200.0
2010-10-04 12:10:00,24.02,24.04,23.98,24.04,15200.0,24.02,24.04,23.98,24.04,15200.0
2010-10-04 12:20:00,24.04,24.05,24.03,24.03,16600.0,24.04,24.05,24.03,24.03,16600.0
2010-10-04 12:30:00,24.02,24.03,23.99,24.03,18600.0,24.02,24.03,23.99,24.03,18600.0
2010-10-04 12:40:00,24.03,24.06,24.02,24.05,14600.0,24.03,24.06,24.02,24.05,14600.0
2010-10-04 12:50:00,24.05,24.07,24.04,24.07,13000.0,24.05,24.07,24.04,24.07,13000.0
2010-10-04 13:00:00,24.08,24.11,24.06,24.09,18000.0,24.08,24.11,24.06,24.09,18000.0
2010-10-04 13:10:00,24.09,24.09,24.06,24.09,9000.0,24.09,24.09,24.06,24.09,9000.0
2010-10-04 13:20:00,24.11,24.11,24.07,24.08,9000.0,24.11,24.11,24.07,24.08,9000.0
2010-10-04 13:30:00,24.08,24.13,24.07,24.11,37400.0,24.08,24.13,24.07,24.11,37400.0
2010-10-04 13:40:00,24.11,24.13,24.11,24.11,8800.0,24.11,24.13,24.11,24.11,8800.0
2010-10-04 13:50:00,24.12,24.12,24.09,24.11,26200.0,24.12,24.12,24.09,24.11,26200.0
2010-10-04 14:00:00,24.12,24.13,24.09,24.1,15400.0,24.12,24.13,24.09,24.1,15400.0
2010-10-04 14:10:00,24.11,24.11,24.08,24.09,11000.0,24.11,24.11,24.08,24.09,11000.0
2010-10-04 14:20:00,24.1,24.1,24.08,24.09,12600.0,24.1,24.1,24.08,24.09,12600.0
2010-10-04 14:30:00,24.08,24.11,24.07,24.1,16400.0,24.08,24.11,24.07,24.1,16400.0
2010-10-04 14:40:00,24.1,24.1,24.07,24.07,16000.0,24.1,24.1,24.07,24.07,16000.0
2010-10-04 14:50:00,24.07,24.1,24.07,24.08,25600.0,24.07,24.1,24.07,24.08,25600.0
2010-10-04 15:00:00,24.08,24.13,24.07,24.08,40600.0,24.08,24.13,24.07,24.08,40600.0
2010-10-04 15:10:00,24.08,24.09,24.05,24.08,49000.0,24.08,24.09,24.05,24.08,49000.0
2010-10-04 15:20:00,24.08,24.09,24.06,24.08,35600.0,24.08,24.09,24.06,24.08,35600.0
2010-10-04 15:30:00,24.09,24.1,24.08,24.09,44400.0,24.09,24.1,24.08,24.09,44400.0
2010-10-04 15:40:00,24.09,24.12,24.09,24.1,82000.0,24.09,24.12,24.09,24.1,82000.0
2010-10-04 15:50:00,24.11,24.14,24.08,24.11,188000.0,24.11,24.14,24.08,24.11,188000.0
2010-10-05 09:30:00,24.26,24.37,24.23,24.29,74600.0,24.26,24.37,24.23,24.29,74600.0
2010-10-05 09:40:00,24.3,24.37,24.3,24.32,57200.0,24.3,24.37,24.3,24.32,57200.0
2010-10-05 09:50:00,24.32,24.34,24.28,24.33,38400.0,24.32,24.34,24.28,24.33,38400.0
2010-10-05 10:00:00,24.32,24.36,24.3,24.33,85600.0,24.32,24.36,24.3,24.33,85600.0
2010-10-05 10:10:00,24.32,24.35,24.28,24.33,31000.0,24.32,24.35,24.28,24.33,31000.0
2010-10-05 10:20:00,24.33,24.39,24.3,24.38,32800.0,24.33,24.39,24.3,24.38,32800.0
2010-10-05 10:30:00,24.38,24.41,24.38,24.4,49400.0,24.38,24.41,24.38,24.4,49400.0
2010-10-05 10:40:00,24.4,24.42,24.39,24.39,25400.0,24.4,24.42,24.39,24.39,25400.0
2010-10-05 10:50:00,24.39,24.5,24.39,24.46,29400.0,24.39,24.5,24.39,24.46,29400.0
2010-10-05 11:00:00,24.47,24.49,24.46,24.49,22200.0,24.47,24.49,24.46,24.49,22200.0
2010-10-05 11:10:00,24.49,24.54,24.49,24.53,60400.0,24.49,24.54,24.49,24.53,60400.0
2010-10-05 11:20:00,24.53,24.53,24.5,24.5,22600.0,24.53,24.53,24.5,24.5,22600.0
2010-10-05 11:30:00,24.49,24.54,24.48,24.54,31400.0,24.49,24.54,24.48,24.54,31400.0
2010-10-05 11:40:00,24.56,24.61,24.55,24.56,30400.0,24.56,24.61,24.55,24.56,30400.0
2010-10-05 11:50:00,24.57,24.6,24.57,24.57,14200.0,24.57,24.6,24.57,24.57,14200.0
2010-10-05 12:00:00,24.56,24.57,24.55,24.56,12600.0,24.56,24.57,24.55,24.56,12600.0
2010-10-05 12:10:00,24.56,24.56,24.55,24.55,15200.0,24.56,24.56,24.55,24.55,15200.0
2010-10-05 12:20:00,24.55,24.56,24.54,24.54,11600.0,24.55,24.56,24.54,24.54,11600.0
2010-10-05 12:30:00,24.54,24.58,24.54,24.58,15600.0,24.54,24.58,24.54,24.58,15600.0
2010-10-05 12:40:00,24.58,24.6,24.58,24.59,19600.0,24.58,24.6,24.58,24.59,19600.0
2010-10-05 12:50:00,24.59,24.62,24.59,24.61,16000.0,24.59,24.62,24.59,24.61,16000.0
2010-10-05 13:00:00,24.61,24.67,24.61,24.66,34600.0,24.61,24.67,24.61,24.66,34600.0
2010-10-05 13:10:00,24.66,24.68,24.65,24.65,33000.0,24.66,24.68,24.65,24.65,33000.0
2010-10-05 13:20:00,24.65,24.66,24.62,24.64,20400.0,24.65,24.66,24.62,24.64,20400.0
2010-10-05 13:30:00,24.65,24.66,24.64,24.66,33200.0,24.65,24.66,24.64,24.66,33200.0
2010-10-05 13:40:00,24.66,24.66,24.6,24.6,17600.0,24.66,24.66,24.6,24.6,17600.0
2010-10-05 13:50:00,24.6,24.64,24.6,24.63,27200.0,24.6,24.64,24.6,24.63,27200.0
2010-10-05 14:00:00,24.63,24.63,24.6,24.61,40200.0,24.63,24.63,24.6,24.61,40200.0
2010-10-05 14:10:00,24.61,24.61,24.6,24.61,19800.0,24.61,24.61,24.6,24.61,19800.0
2010-10-05 14:20:00,24.61,24.61,24.59,24.59,26600.0,24.61,24.61,24.59,24.59,26600.0
2010-10-05 14:30:00,24.59,24.62,24.55,24.56,21400.0,24.59,24.62,24.55,24.56,21400.0
2010-10-05 14:40:00,24.56,24.58,24.54,24.58,30200.0,24.56,24.58,24.54,24.58,30200.0
2010-10-05 14:50:00,24.58,24.61,24.56,24.59,62200.0,24.58,24.61,24.56,24.59,62200.0
2010-10-05 15:00:00,24.59,24.59,24.55,24.56,26600.0,24.59,24.59,24.55,24.56,26600.0
2010-10-05 15:10:00,24.56,24.57,24.55,24.56,33400.0,24.56,24.57,24.55,24.56,33400.0
2010-10-05 15:20:00,24.56,24.57,24.55,24.55,32200.0,24.56,24.57,24.55,24.55,32200.0
2010-10-05 15:30:00,24.56,24.57,24.53,24.54,31400.0,24.56,24.57,24.53,24.54,31400.0
2010-10-05 15:40:00,24.54,24.54,24.52,24.52,41400.0,24.54,24.54,24.52,24.52,41400.0
2010-10-05 15:50:00,24.52,24.53,24.5,24.52,154400.0,24.52,24.53,24.5,24.52,154400.0
2010-10-06 09:30:00,24.56,24.62,24.53,24.59,30600.0,24.56,24.62,24.53,24.59,30600.0
2010-10-06 09:40:00,24.61,24.61,24.51,24.54,19200.0,24.61,24.61,24.51,24.54,19200.0
2010-10-06 09:50:00,24.54,24.57,24.53,24.53,13000.0,24.54,24.57,24.53,24.53,13000.0
2010-10-06 10:00:00,24.53,24.55,24.52,24.53,114000.0,24.53,24.55,24.52,24.53,114000.0
2010-10-06 10:10:00,24.53,24.53,24.49,24.51,61800.0,24.53,24.53,24.49,24.51,61800.0
2010-10-06 10:20:00,24.51,24.52,24.49,24.52,54000.0,24.51,24.52,24.49,24.52,54000.0
2010-10-06 10:30:00,24.5,24.52,24.49,24.5,32000.0,24.5,24.52,24.49,24.5,32000.0
2010-10-06 10:40:00,24.52,24.52,24.49,24.51,22800.0,24.52,24.52,24.49,24.51,22800.0
2010-10-06 10:50:00,24.51,24.51,24.5,24.5,30800.0,24.51,24.51,24.5,24.5,30800.0
2010-10-06 11:00:00,24.5,24.52,24.5,24.51,25800.0,24.5,24.52,24.5,24.51,25800.0
2010-10-06 11:10:00,24.5,24.52,24.5,24.52,17000.0,24.5,24.52,24.5,24.52,17000.0
2010-10-06 11:20:00,24.51,24.53,24.51,24.52,9600.0,24.51,24.53,24.51,24.52,9600.0
2010-10-06 11:30:00,24.52,24.54,24.5,24.54,14200.0,24.52,24.54,24.5,24.54,14200.0
2010-10-06 11:40:00,24.54,24.56,24.5,24.51,13200.0,24.54,24.56,24.5,24.51,13200.0
2010-10-06 11:50:00,24.52,24.54,24.5,24.53,10400.0,24.52,24.54,24.5,24.53,10400.0
2010-10-06 12:00:00,24.53,24.55,24.53,24.54,10800.0,24.53,24.55,24.53,24.54,10800.0
2010-10-06 12:10:00,24.54,24.54,24.52,24.52,34200.0,24.54,24.54,24.52,24.52,34200.0
2010-10-06 12:20:00,24.51,24.51,24.5,24.5,12800.0,24.51,24.51,24.5,24.5,12800.0
2010-10-06 12:30:00,24.5,24.5,24.5,24.5,25000.0,24.5,24.5,24.5,24.5,25000.0
2010-10-06 12:40:00,24.5,24.53,24.5,24.52,117600.0,24.5,24.53,24.5,24.52,117600.0
2010-10-06 12:50:00,24.52,24.54,24.52,24.54,27600.0,24.52,24.54,24.52,24.54,27600.0
2010-10-06 13:00:00,24.54,24.54,24.53,24.53,18800.0,24.54,24.54,24.53,24.53,18800.0
2010-10-06 13:10:00,24.53,24.58,24.53,24.56,49600.0,24.53,24.58,24.53,24.56,49600.0
2010-10-06 13:20:00,24.56,24.59,24.56,24.58,45600.0,24.56,24.59,24.56,24.58,45600.0
2010-10-06 13:30:00,24.58,24.59,24.56,24.57,21000.0,24.58,24.59,24.56,24.57,21000.0
2010-10-06 13:40:00,24.57,24.57,24.56,24.56,10400.0,24.57,24.57,24.56,24.56,10400.0
2010-10-06 13:50:00,24.56,24.59,24.55,24.59,24400.0,24.56,24.59,24.55,24.59,24400.0
2010-10-06 14:00:00,24.59,24.6,24.58,24.59,21600.0,24.59,24.6,24.58,24.59,21600.0
2010-10-06 14:10:00,24.59,24.59,24.57,24.57,13200.0,24.59,24.59,24.57,24.57,13200.0
2010-10-06 14:20:00,24.58,24.6,24.57,24.59,20000.0,24.58,24.6,24.57,24.59,20000.0
2010-10-06 14:30:00,24.59,24.6,24.59,24.6,24000.0,24.59,24.6,24.59,24.6,24000.0
2010-10-06 14:40:00,24.6,24.63,24.6,24.63,33800.0,24.6,24.63,24.6,24.63,33800.0
2010-10-06 14:50:00,24.62,24.65,24.62,24.65,74200.0,24.62,24.65,24.62,24.65,74200.0
2010-10-06 15:00:00,24.65,24.65,24.64,24.64,22800.0,24.65,24.65,24.64,24.64,22800.0
2010-10-06 15:10:00,24.64,24.64,24.63,24.63,25400.0,24.64,24.64,24.63,24.63,25400.0
2010-10-06 15:20:00,24.63,24.64,24.6,24.64,113000.0,24.63,24.64,24.6,24.64,113000.0
2010-10-06 15:30:00,24.64,24.64,24.63,24.63,67200.0,24.64,24.64,24.63,24.63,67200.0
2010-10-06 15:40:00,24.63,24.63,24.6,24.61,101200.0,24.63,24.63,24.6,24.61,101200.0
2010-10-06 15:50:00,24.61,24.63,24.6,24.63,124200.0,24.61,24.63,24.6,24.63,124200.0
2010-10-07 09:30:00,25.0,25.0,24.53,24.61,31200.0,25.0,25.0,24.53,24.61,31200.0
2010-10-07 09:40:00,24.59,24.67,24.5,24.64,24800.0,24.59,24.67,24.5,24.64,24800.0
2010-10-07 09:50:00,24.64,24.75,24.61,24.61,26200.0,24.64,24.75,24.61,24.61,26200.0
2010-10-07 10:00:00,24.62,24.67,24.6,24.67,111400.0,24.62,24.67,24.6,24.67,111400.0
2010-10-07 10:10:00,24.68,24.73,24.68,24.72,34200.0,24.68,24.73,24.68,24.72,34200.0
2010-10-07 10:20:00,24.71,24.72,24.67,24.71,23800.0,24.71,24.72,24.67,24.71,23800.0
2010-10-07 10:30:00,24.71,24.72,24.63,24.66,36400.0,24.71,24.72,24.63,24.66,36400.0
2010-10-07 10:40:00,24.65,24.68,24.65,24.67,17000.0,24.65,24.68,24.65,24.67,17000.0
2010-10-07 10:50:00,24.67,24.67,24.61,24.64,120800.0,24.67,24.67,24.61,24.64,120800.0
2010-10-07 11:00:00,24.64,24.68,24.63,24.67,40800.0,24.64,24.68,24.63,24.67,40800.0
2010-10-07 11:10:00,24.67,24.68,24.65,24.68,26800.0,24.67,24.68,24.65,24.68,26800.0
2010-10-07 11:20:00,24.67,24.69,24.67,24.68,16600.0,24.67,24.69,24.67,24.68,16600.0
2010-10-07 11:30:00,24.68,24.74,24.68,24.74,63800.0,24.68,24.74,24.68,24.74,63800.0
2010-10-07 11:40:00,24.74,24.76,24.73,24.75,33200.0,24.74,24.76,24.73,24.75,33200.0
2010-10-07 11:50:00,24.75,24.79,24.73,24.75,94600.0,24.75,24.79,24.73,24.75,94600.0
2010-10-07 12:00:00,24.75,24.78,24.74,24.78,25000.0,24.75,24.78,24.74,24.78,25000.0
2010-10-07 12:10:00,24.78,24.81,24.73,24.74,97800.0,24.78,24.81,24.73,24.74,97800.0
2010-10-07 12:20:00,24.74,24.77,24.74,24.75,42400.0,24.74,24.77,24.74,24.75,42400.0
2010-10-07 12:30:00,24.75,24.75,24.67,24.72,36600.0,24.75,24.75,24.67,24.72,36600.0
2010-10-07 12:40:00,24.73,24.75,24.71,24.74,20000.0,24.73,24.75,24.71,24.74,20000.0
2010-10-07 12:50:00,24.74,24.74,24.73,24.74,9400.0,24.74,24.74,24.73,24.74,9400.0
2010-10-07 13:00:00,24.74,24.85,24.74,24.85,64600.0,24.74,24.85,24.74,24.85,64600.0
2010-10-07 13:10:00,24.85,24.86,24.79,24.79,37600.0,24.85,24.86,24.79,24.79,37600.0
2010-10-07 13:20:00,24.79,24.79,24.75,24.75,9400.0,24.79,24.79,24.75,24.75,9400.0
2010-10-07 13:30:00,24.75,24.76,24.74,24.75,23800.0,24.75,24.76,24.74,24.75,23800.0
2010-10-07 13:40:00,24.75,24.77,24.75,24.75,19000.0,24.75,24.77,24.75,24.75,19000.0
2010-10-07 13:50:00,24.75,24.84,24.75,24.83,26600.0,24.75,24.84,24.75,24.83,26600.0
2010-10-07 14:00:00,24.83,24.86,24.8,24.86,28000.0,24.83,24.86,24.8,24.86,28000.0
2010-10-07 14:10:00,24.86,24.88,24.86,24.88,42200.0,24.86,24.88,24.86,24.88,42200.0
2010-10-07 14:20:00,24.87,24.88,24.86,24.86,24000.0,24.87,24.88,24.86,24.86,24000.0
2010-10-07 14:30:00,24.86,24.88,24.86,24.88,20000.0,24.86,24.88,24.86,24.88,20000.0
2010-10-07 14:40:00,24.88,24.88,24.86,24.86,58600.0,24.88,24.88,24.86,24.86,58600.0
2010-10-07 14:50:00,24.86,24.86,24.83,24.83,34800.0,24.86,24.86,24.83,24.83,34800.0
2010-10-07 15:00:00,24.84,24.89,24.83,24.88,38800.0,24.84,24.89,24.83,24.88,38800.0
2010-10-07 15:10:00,24.88,24.89,24.86,24.86,38800.0,24.88,24.89,24.86,24.86,38800.0
2010-10-07 15:20:00,24.86,24.91,24.86,24.9,53600.0,24.86,24.91,24.86,24.9,53600.0
2010-10-07 15:30:00,24.9,24.91,24.83,24.85,49400.0,24.9,24.91,24.83,24.85,49400.0
2010-10-07 15:40:00,24.85,24.86,24.84,24.85,72200.0,24.85,24.86,24.84,24.85,72200.0
2010-10-07 15:50:00,24.85,24.87,24.8,24.85,213000.0,24.85,24.87,24.8,24.85,213000.0
2010-10-08 09:30:00,24.9,24.9,24.64,24.74,265400.0,24.9,24.9,24.64,24.74,265400.0
2010-10-08 09:40:00,24.71,24.72,24.67,24.72,44000.0,24.71,24.72,24.67,24.72,44000.0
2010-10-08 09:50:00,24.74,24.92,24.74,24.86,30200.0,24.74,24.92,24.74,24.86,30200.0
2010-10-08 10:00:00,24.86,24.86,24.7,24.7,64400.0,24.86,24.86,24.7,24.7,64400.0
2010-10-08 10:10:00,24.7,24.78,24.69,24.7,92200.0,24.7,24.78,24.69,24.7,92200.0
2010-10-08 10:20:00,24.7,24.7,24.58,24.66,106600.0,24.7,24.7,24.58,24.66,106600.0
2010-10-08 10:30:00,24.65,24.7,24.64,24.68,36400.0,24.65,24.7,24.64,24.68,36400.0
2010-10-08 10:40:00,24.67,24.7,24.64,24.68,33200.0,24.67,24.7,24.64,24.68,33200.0
2010-10-08 10:50:00,24.7,24.82,24.68,24.82,189000.0,24.7,24.82,24.68,24.82,189000.0
2010-10-08 11:00:00,24.83,24.84,24.74,24.74,34600.0,24.83,24.84,24.74,24.74,34600.0
2010-10-08 11:10:00,24.74,24.78,24.7,24.76,45200.0,24.74,24.78,24.7,24.76,45200.0
2010-10-08 11:20:00,24.76,25.0,24.75,24.96,172200.0,24.76,25.0,24.75,24.96,172200.0
2010-10-08 11:30:00,24.96,24.96,24.93,24.95,41800.0,24.96,24.96,24.93,24.95,41800.0
2010-10-08 11:40:00,24.94,25.08,24.94,25.05,314400.0,24.94,25.08,24.94,25.05,314400.0
2010-10-08 11:50:00,25.05,25.08,25.04,25.05,1045400.0,25.05,25.08,25.04,25.05,1045400.0
2010-10-08 12:00:00,25.05,25.06,25.0,25.03,84000.0,25.05,25.06,25.0,25.03,84000.0
2010-10-08 12:10:00,25.03,25.03,24.91,24.91,133800.0,25.03,25.03,24.91,24.91,133800.0
2010-10-08 12:20:00,24.91,24.91,24.78,24.78,654600.0,24.91,24.91,24.78,24.78,654600.0
2010-10-08 12:30:00,24.78,24.78,24.71,24.77,59400.0,24.78,24.78,24.71,24.77,59400.0
2010-10-08 12:40:00,24.78,24.79,24.73,24.73,37200.0,24.78,24.79,24.73,24.73,37200.0
2010-10-08 12:50:00,24.73,24.81,24.7,24.8,14600.0,24.73,24.81,24.7,24.8,14600.0
2010-10-08 13:00:00,24.8,24.8,24.73,24.73,43000.0,24.8,24.8,24.73,24.73,43000.0
2010-10-08 13:10:00,24.73,24.84,24.72,24.81,32200.0,24.73,24.84,24.72,24.81,32200.0
2010-10-08 13:20:00,24.81,24.82,24.78,24.8,26600.0,24.81,24.82,24.78,24.8,26600.0
2010-10-08 13:30:00,24.8,24.8,24.75,24.77,23600.0,24.8,24.8,24.75,24.77,23600.0
2010-10-08 13:40:00,24.77,24.77,24.66,24.67,51800.0,24.77,24.77,24.66,24.67,51800.0
2010-10-08 13:50:00,24.67,24.75,24.65,24.72,27800.0,24.67,24.75,24.65,24.72,27800.0
2010-10-08 14:00:00,24.72,24.74,24.68,24.72,34000.0,24.72,24.74,24.68,24.72,34000.0
2010-10-08 14:10:00,24.72,24.72,24.66,24.66,229400.0,24.72,24.72,24.66,24.66,229400.0
2010-10-08 14:20:00,24.66,24.67,24.61,24.61,70000.0,24.66,24.67,24.61,24.61,70000.0
2010-10-08 14:30:00,24.61,24.68,24.61,24.68,44000.0,24.61,24.68,24.61,24.68,44000.0
2010-10-08 14:40:00,24.68,24.73,24.67,24.72,62200.0,24.68,24.73,24.67,24.72,62200.0
2010-10-08 14:50:00,24.72,24.73,24.7,24.71,42400.0,24.72,24.73,24.7,24.71,42400.0
2010-10-08 15:00:00,24.71,24.75,24.66,24.75,187800.0,24.71,24.75,24.66,24.75,187800.0
2010-10-08 15:10:00,24.75,24.79,24.73,24.74,65200.0,24.75,24.79,24.73,24.74,65200.0
2010-10-08 15:20:00,24.74,24.75,24.7,24.7,71600.0,24.74,24.75,24.7,24.7,71600.0
2010-10-08 15:30:00,24.71,24.73,24.68,24.68,69000.0,24.71,24.73,24.68,24.68,69000.0
2010-10-08 15:40:00,24.69,24.71,24.64,24.64,90600.0,24.69,24.71,24.64,24.64,90600.0
2010-10-08 15:50:00,24.65,24.65,24.54,24.55,273200.0,24.65,24.65,24.54,24.55,273200.0
2010-10-11 09:30:00,24.41,24.6,24.25,24.6,183200.0,24.41,24.6,24.25,24.6,183200.0
2010-10-11 09:40:00,24.6,24.7,24.59,24.64,71600.0,24.6,24.7,24.59,24.64,71600.0
2010-10-11 09:50:00,24.64,24.67,24.63,24.67,67200.0,24.64,24.67,24.63,24.67,67200.0
2010-10-11 10:00:00,24.67,24.75,24.65,24.72,94400.0,24.67,24.75,24.65,24.72,94400.0
2010-10-11 10:10:00,24.72,24.72,24.66,24.67,79000.0,24.72,24.72,24.66,24.67,79000.0
2010-10-11 10:20:00,24.67,24.72,24.66,24.69,38600.0,24.67,24.72,24.66,24.69,38600.0
2010-10-11 10:30:00,24.69,24.8,24.69,24.72,94000.0,24.69,24.8,24.69,24.72,94000.0
2010-10-11 10:40:00,24.72,24.73,24.69,24.71,64200.0,24.72,24.73,24.69,24.71,64200.0
2010-10-11 10:50:00,24.72,24.77,24.68,24.77,23600.0,24.72,24.77,24.68,24.77,23600.0
2010-10-11 11:00:00,24.77,24.78,24.68,24.68,55400.0,24.77,24.78,24.68,24.68,55400.0
2010-10-11 11:10:00,24.68,24.74,24.68,24.73,15000.0,24.68,24.74,24.68,24.73,15000.0
2010-10-11 11:20:00,24.73,24.86,24.73,24.85,48200.0,24.73,24.86,24.73,24.85,48200.0
2010-10-11 11:30:00,24.85,24.92,24.85,24.87,42400.0,24.85,24.92,24.85,24.87,42400.0
2010-10-11 11:40:00,24.87,24.88,24.78,24.79,43800.0,24.87,24.88,24.78,24.79,43800.0
2010-10-11 11:50:00,24.8,24.84,24.8,24.84,23800.0,24.8,24.84,24.8,24.84,23800.0
2010-10-11 12:00:00,24.83,24.85,24.83,24.84,28800.0,24.83,24.85,24.83,24.84,28800.0
2010-10-11 12:10:00,24.84,24.85,24.84,24.85,17400.0,24.84,24.85,24.84,24.85,17400.0
2010-10-11 12:20:00,24.85,24.86,24.85,24.86,9000.0,24.85,24.86,24.85,24.86,9000.0
2010-10-11 12:30:00,24.86,24.88,24.84,24.88,21600.0,24.86,24.88,24.84,24.88,21600.0
2010-10-11 12:40:00,24.88,24.89,24.87,24.88,9400.0,24.88,24.89,24.87,24.88,9400.0
2010-10-11 12:50:00,24.88,24.88,24.88,24.88,7000.0,24.88,24.88,24.88,24.88,7000.0
2010-10-11 13:00:00,24.88,24.92,24.88,24.89,34600.0,24.88,24.92,24.88,24.89,34600.0
2010-10-11 13:10:00,24.89,24.93,24.88,24.93,23400.0,24.89,24.93,24.88,24.93,23400.0
2010-10-11 13:20:00,24.93,24.97,24.93,24.96,25200.0,24.93,24.97,24.93,24.96,25200.0
2010-10-11 13:30:00,24.97,25.0,24.94,25.0,58200.0,24.97,25.0,24.94,25.0,58200.0
2010-10-11 13:40:00,24.99,25.07,24.99,25.07,85800.0,24.99,25.07,24.99,25.07,85800.0
2010-10-11 13:50:00,25.06,25.08,25.02,25.04,264200.0,25.06,25.08,25.02,25.04,264200.0
2010-10-11 14:00:00,25.04,25.04,25.02,25.03,15200.0,25.04,25.04,25.02,25.03,15200.0
2010-10-11 14:10:00,25.03,25.03,25.0,25.0,22000.0,25.03,25.03,25.0,25.0,22000.0
2010-10-11 14:20:00,25.0,25.05,25.0,25.05,22200.0,25.0,25.05,25.0,25.05,22200.0
2010-10-11 14:30:00,25.05,25.05,25.0,25.04,28200.0,25.05,25.05,25.0,25.04,28200.0
2010-10-11 14:40:00,25.03,25.04,25.0,25.03,35200.0,25.03,25.04,25.0,25.03,35200.0
2010-10-11 14:50:00,25.04,25.04,25.0,25.0,30600.0,25.04,25.04,25.0,25.0,30600.0
2010-10-11 15:00:00,25.0,25.04,25.0,25.01,30000.0,25.0,25.04,25.0,25.01,30000.0
2010-10-11 15:10:00,25.02,25.02,24.97,24.99,43800.0,25.02,25.02,24.97,24.99,43800.0
2010-10-11 15:20:00,24.98,25.0,24.97,24.98,54000.0,24.98,25.0,24.97,24.98,54000.0
2010-10-11 15:30:00,24.98,24.98,24.9,24.93,60400.0,24.98,24.98,24.9,24.93,60400.0
2010-10-11 15:40:00,24.93,24.96,24.92,24.96,68200.0,24.93,24.96,24.92,24.96,68200.0
2010-10-11 15:50:00,24.96,25.0,24.95,24.99,142400.0,24.96,25.0,24.95,24.99,142400.0
2010-10-12 09:30:00,24.91,24.99,24.77,24.97,44000.0,24.91,24.99,24.77,24.97,44000.0
2010-10-12 09:40:00,24.95,24.96,24.92,24.94,37000.0,24.95,24.96,24.92,24.94,37000.0
2010-10-12 09:50:00,24.93,24.96,24.89,24.9,38600.0,24.93,24.96,24.89,24.9,38600.0
2010-10-12 10:00:00,24.9,24.99,24.9,24.96,45200.0,24.9,24.99,24.9,24.96,45200.0
2010-10-12 10:10:00,24.96,25.03,24.96,25.03,26000.0,24.96,25.03,24.96,25.03,26000.0
2010-10-12 10:20:00,25.02,25.03,25.0,25.02,15400.0,25.02,25.03,25.0,25.02,15400.0
2010-10-12 10:30:00,25.02,25.05,25.01,25.05,25600.0,25.02,25.05,25.01,25.05,25600.0
2010-10-12 10:40:00,25.04,25.1,25.02,25.08,43800.0,25.04,25.1,25.02,25.08,43800.0
2010-10-12 10:50:00,25.08,25.08,25.02,25.03,18000.0,25.08,25.08,25.02,25.03,18000.0
2010-10-12 11:00:00,25.04,25.06,25.02,25.05,59600.0,25.04,25.06,25.02,25.05,59600.0
2010-10-12 11:10:00,25.05,25.06,25.04,25.05,38200.0,25.05,25.06,25.04,25.05,38200.0
2010-10-12 11:20:00,25.05,25.07,25.04,25.06,63600.0,25.05,25.07,25.04,25.06,63600.0
2010-10-12 11:30:00,25.05,25.06,25.02,25.03,18000.0,25.05,25.06,25.02,25.03,18000.0
2010-10-12 11:40:00,25.03,25.03,25.0,25.0,46200.0,25.03,25.03,25.0,25.0,46200.0
2010-10-12 11:50:00,25.0,25.05,24.99,25.05,22400.0,25.0,25.05,24.99,25.05,22400.0
2010-10-12 12:00:00,25.05,25.06,25.02,25.05,15200.0,25.05,25.06,25.02,25.05,15200.0
2010-10-12 12:10:00,25.05,25.06,25.03,25.03,20400.0,25.05,25.06,25.03,25.03,20400.0
2010-10-12 12:20:00,25.04,25.06,25.03,25.03,9800.0,25.04,25.06,25.03,25.03,9800.0
2010-10-12 12:30:00,25.03,25.04,25.03,25.04,6200.0,25.03,25.04,25.03,25.04,6200.0
2010-10-12 12:40:00,25.04,25.04,25.02,25.03,7800.0,25.04,25.04,25.02,25.03,7800.0
2010-10-12 12:50:00,25.03,25.04,25.03,25.03,5000.0,25.03,25.04,25.03,25.03,5000.0
2010-10-12 13:00:00,25.04,25.04,25.02,25.02,8800.0,25.04,25.04,25.02,25.02,8800.0
2010-10-12 13:10:00,25.02,25.04,25.02,25.04,12600.0,25.02,25.04,25.02,25.04,12600.0
2010-10-12 13:20:00,25.04,25.05,25.03,25.05,13800.0,25.04,25.05,25.03,25.05,13800.0
2010-10-12 13:30:00,25.05,25.07,25.05,25.06,26400.0,25.05,25.07,25.05,25.06,26400.0
2010-10-12 13:40:00,25.06,25.1,25.05,25.1,35000.0,25.06,25.1,25.05,25.1,35000.0
2010-10-12 13:50:00,25.1,25.1,25.07,25.09,26600.0,25.1,25.1,25.07,25.09,26600.0
2010-10-12 14:00:00,25.08,25.25,25.05,25.21,150400.0,25.08,25.25,25.05,25.21,150400.0
2010-10-12 14:10:00,25.22,25.33,25.22,25.32,119800.0,25.22,25.33,25.22,25.32,119800.0
2010-10-12 14:20:00,25.32,25.32,25.25,25.28,65400.0,25.32,25.32,25.25,25.28,65400.0
2010-10-12 14:30:00,25.28,25.28,25.12,25.14,66600.0,25.28,25.28,25.12,25.14,66600.0
2010-10-12 14:40:00,25.14,25.19,25.14,25.18,34600.0,25.14,25.19,25.14,25.18,34600.0
2010-10-12 14:50:00,25.18,25.25,25.18,25.25,40000.0,25.18,25.25,25.18,25.25,40000.0
2010-10-12 15:00:00,25.25,25.25,25.19,25.23,59400.0,25.25,25.25,25.19,25.23,59400.0
2010-10-12 15:10:00,25.24,25.3,25.24,25.29,36600.0,25.24,25.3,25.24,25.29,36600.0
2010-10-12 15:20:00,25.3,25.32,25.28,25.31,73200.0,25.3,25.32,25.28,25.31,73200.0
2010-10-12 15:30:00,25.31,25.31,25.25,25.26,57400.0,25.31,25.31,25.25,25.26,57400.0
2010-10-12 15:40:00,25.26,25.26,25.21,25.23,89800.0,25.26,25.26,25.21,25.23,89800.0
2010-10-12 15:50:00,25.24,25.27,25.22,25.24,533200.0,25.24,25.27,25.22,25.24,533200.0
2010-10-13 09:30:00,25.35,25.37,25.25,25.33,68000.0,25.35,25.37,25.25,25.33,68000.0
2010-10-13 09:40:00,25.33,25.38,25.25,25.36,176600.0,25.33,25.38,25.25,25.36,176600.0
2010-10-13 09:50:00,25.36,25.38,25.23,25.31,219000.0,25.36,25.38,25.23,25.31,219000.0
2010-10-13 10:00:00,25.31,25.35,25.27,25.28,46600.0,25.31,25.35,25.27,25.28,46600.0
2010-10-13 10:10:00,25.27,25.31,25.21,25.21,146400.0,25.27,25.31,25.21,25.21,146400.0
2010-10-13 10:20:00,25.22,25.25,25.16,25.18,84600.0,25.22,25.25,25.16,25.18,84600.0
2010-10-13 10:30:00,25.18,25.2,25.09,25.11,171000.0,25.18,25.2,25.09,25.11,171000.0
2010-10-13 10:40:00,25.11,25.13,25.11,25.13,156800.0,25.11,25.13,25.11,25.13,156800.0
2010-10-13 10:50:00,25.13,25.25,25.13,25.24,90200.0,25.13,25.25,25.13,25.24,90200.0
2010-10-13 11:00:00,25.24,25.24,25.14,25.23,97600.0,25.24,25.24,25.14,25.23,97600.0
2010-10-13 11:10:00,25.23,25.24,25.17,25.17,77400.0,25.23,25.24,25.17,25.17,77400.0
2010-10-13 11:20:00,25.15,25.2,25.14,25.18,82600.0,25.15,25.2,25.14,25.18,82600.0
2010-10-13 11:30:00,25.18,25.23,25.18,25.21,18200.0,25.18,25.23,25.18,25.21,18200.0
2010-10-13 11:40:00,25.2,25.21,25.13,25.16,69000.0,25.2,25.21,25.13,25.16,69000.0
2010-10-13 11:50:00,25.17,25.18,25.17,25.18,27000.0,25.17,25.18,25.17,25.18,27000.0
2010-10-13 12:00:00,25.18,25.19,25.16,25.18,29600.0,25.18,25.19,25.16,25.18,29600.0
2010-10-13 12:10:00,25.18,25.18,25.18,25.18,24000.0,25.18,25.18,25.18,25.18,24000.0
2010-10-13 12:20:00,25.18,25.2,25.18,25.18,70400.0,25.18,25.2,25.18,25.18,70400.0
2010-10-13 12:30:00,25.19,25.21,25.18,25.2,59600.0,25.19,25.21,25.18,25.2,59600.0
2010-10-13 12:40:00,25.21,25.22,25.2,25.2,50800.0,25.21,25.22,25.2,25.2,50800.0
2010-10-13 12:50:00,25.2,25.21,25.2,25.2,23600.0,25.2,25.21,25.2,25.2,23600.0
2010-10-13 13:00:00,25.2,25.23,25.2,25.23,18600.0,25.2,25.23,25.2,25.23,18600.0
2010-10-13 13:10:00,25.23,25.3,25.23,25.29,20000.0,25.23,25.3,25.23,25.29,20000.0
2010-10-13 13:20:00,25.29,25.36,25.29,25.33,24400.0,25.29,25.36,25.29,25.33,24400.0
2010-10-13 13:30:00,25.34,25.35,25.31,25.32,32000.0,25.34,25.35,25.31,25.32,32000.0
2010-10-13 13:40:00,25.32,25.38,25.32,25.38,23200.0,25.32,25.38,25.32,25.38,23200.0
2010-10-13 13:50:00,25.38,25.39,25.36,25.36,39600.0,25.38,25.39,25.36,25.36,39600.0
2010-10-13 14:00:00,25.36,25.4,25.36,25.4,35200.0,25.36,25.4,25.36,25.4,35200.0
2010-10-13 14:10:00,25.4,25.46,25.4,25.45,50800.0,25.4,25.46,25.4,25.45,50800.0
2010-10-13 14:20:00,25.45,25.48,25.44,25.46,55400.0,25.45,25.48,25.44,25.46,55400.0
2010-10-13 14:30:00,25.46,25.47,25.45,25.45,33400.0,25.46,25.47,25.45,25.45,33400.0
2010-10-13 14:40:00,25.45,25.46,25.36,25.36,44200.0,25.45,25.46,25.36,25.36,44200.0
2010-10-13 14:50:00,25.36,25.43,25.36,25.43,58400.0,25.36,25.43,25.36,25.43,58400.0
2010-10-13 15:00:00,25.43,25.43,25.32,25.35,56200.0,25.43,25.43,25.32,25.35,56200.0
2010-10-13 15:10:00,25.35,25.36,25.27,25.36,76800.0,25.35,25.36,25.27,25.36,76800.0
2010-10-13 15:20:00,25.36,25.4,25.33,25.33,48800.0,25.36,25.4,25.33,25.33,48800.0
2010-10-13 15:30:00,25.33,25.36,25.33,25.34,73800.0,25.33,25.36,25.33,25.34,73800.0
2010-10-13 15:40:00,25.34,25.43,25.34,25.36,148000.0,25.34,25.43,25.34,25.36,148000.0
2010-10-13 15:50:00,25.34,25.35,25.25,25.3,180800.0,25.34,25.35,25.25,25.3,180800.0
2010-10-14 09:30:00,25.35,25.48,25.23,25.28,47400.0,25.35,25.48,25.23,25.28,47400.0
2010-10-14 09:40:00,25.26,25.31,25.17,25.28,36000.0,25.26,25.31,25.17,25.28,36000.0
2010-10-14 09:50:00,25.27,25.33,25.18,25.18,30400.0,25.27,25.33,25.18,25.18,30400.0
2010-10-14 10:00:00,25.18,25.31,25.14,25.18,60000.0,25.18,25.31,25.14,25.18,60000.0
2010-10-14 10:10:00,25.17,25.22,25.12,25.22,31000.0,25.17,25.22,25.12,25.22,31000.0
2010-10-14 10:20:00,25.21,25.25,25.2,25.2,10800.0,25.21,25.25,25.2,25.2,10800.0
2010-10-14 10:30:00,25.2,25.2,25.13,25.14,11800.0,25.2,25.2,25.13,25.14,11800.0
2010-10-14 10:40:00,25.14,25.21,25.08,25.08,65600.0,25.14,25.21,25.08,25.08,65600.0
2010-10-14 10:50:00,25.08,25.13,24.68,24.71,714600.0,25.08,25.13,24.68,24.71,714600.0
2010-10-14 11:00:00,24.74,24.91,24.73,24.85,275200.0,24.74,24.91,24.73,24.85,275200.0
2010-10-14 11:10:00,24.84,24.89,24.77,24.85,72800.0,24.84,24.89,24.77,24.85,72800.0
2010-10-14 11:20:00,24.86,24.86,24.77,24.79,74000.0,24.86,24.86,24.77,24.79,74000.0
2010-10-14 11:30:00,24.79,24.88,24.78,24.84,51200.0,24.79,24.88,24.78,24.84,51200.0
2010-10-14 11:40:00,24.83,24.85,24.76,24.77,37200.0,24.83,24.85,24.76,24.77,37200.0
2010-10-14 11:50:00,24.77,24.85,24.77,24.82,50000.0,24.77,24.85,24.77,24.82,50000.0
2010-10-14 12:00:00,24.83,24.85,24.82,24.85,15000.0,24.83,24.85,24.82,24.85,15000.0
2010-10-14 12:10:00,24.84,24.86,24.75,24.77,46600.0,24.84,24.86,24.75,24.77,46600.0
2010-10-14 12:20:00,24.75,24.81,24.72,24.81,33600.0,24.75,24.81,24.72,24.81,33600.0
2010-10-14 12:30:00,24.8,24.84,24.78,24.84,34800.0,24.8,24.84,24.78,24.84,34800.0
2010-10-14 12:40:00,24.84,24.84,24.82,24.82,8800.0,24.84,24.84,24.82,24.82,8800.0
2010-10-14 12:50:00,24.83,24.84,24.82,24.84,12200.0,24.83,24.84,24.82,24.84,12200.0
2010-10-14 13:00:00,24.84,24.86,24.73,24.82,46400.0,24.84,24.86,24.73,24.82,46400.0
2010-10-14 13:10:00,24.82,24.84,24.77,24.77,22000.0,24.82,24.84,24.77,24.77,22000.0
2010-10-14 13:20:00,24.77,24.79,24.75,24.75,19800.0,24.77,24.79,24.75,24.75,19800.0
2010-10-14 13:30:00,24.75,24.76,24.73,24.75,27800.0,24.75,24.76,24.73,24.75,27800.0
2010-10-14 13:40:00,24.75,24.78,24.73,24.73,26600.0,24.75,24.78,24.73,24.73,26600.0
2010-10-14 13:50:00,24.73,24.75,24.72,24.74,15200.0,24.73,24.75,24.72,24.74,15200.0
2010-10-14 14:00:00,24.74,24.74,24.73,24.74,15200.0,24.74,24.74,24.73,24.74,15200.0
2010-10-14 14:10:00,24.74,24.75,24.72,24.73,16200.0,24.74,24.75,24.72,24.73,16200.0
2010-10-14 14:20:00,24.73,24.74,24.72,24.72,18600.0,24.73,24.74,24.72,24.72,18600.0
2010-10-14 14:30:00,24.72,24.73,24.7,24.73,27400.0,24.72,24.73,24.7,24.73,27400.0
2010-10-14 14:40:00,24.7,24.71,24.64,24.64,37600.0,24.7,24.71,24.64,24.64,37600.0
2010-10-14 14:50:00,24.64,24.71,24.64,24.65,46200.0,24.64,24.71,24.64,24.65,46200.0
2010-10-14 15:00:00,24.65,24.65,24.62,24.64,69200.0,24.65,24.65,24.62,24.64,69200.0
2010-10-14 15:10:00,24.64,24.64,24.61,24.64,99400.0,24.64,24.64,24.61,24.64,99400.0
2010-10-14 15:20:00,24.64,24.78,24.64,24.77,129000.0,24.64,24.78,24.64,24.77,129000.0
2010-10-14 15:30:00,24.77,24.82,24.75,24.79,135800.0,24.77,24.82,24.75,24.79,135800.0
2010-10-14 15:40:00,24.79,24.83,24.77,24.82,113000.0,24.79,24.83,24.77,24.82,113000.0
2010-10-14 15:50:00,24.83,24.86,24.79,24.82,237600.0,24.83,24.86,24.79,24.82,237600.0
2010-10-15 09:30:00,25.05,25.14,24.95,25.0,69800.0,25.05,25.14,24.95,25.0,69800.0
2010-10-15 09:40:00,25.0,25.02,24.96,24.96,26400.0,25.0,25.02,24.96,24.96,26400.0
2010-10-15 09:50:00,24.96,24.98,24.86,24.95,27200.0,24.96,24.98,24.86,24.95,27200.0
2010-10-15 10:00:00,24.93,24.97,24.92,24.97,36400.0,24.93,24.97,24.92,24.97,36400.0
2010-10-15 10:10:00,24.97,24.98,24.9,24.9,49200.0,24.97,24.98,24.9,24.9,49200.0
2010-10-15 10:20:00,24.92,24.92,24.79,24.79,64600.0,24.92,24.92,24.79,24.79,64600.0
2010-10-15 10:30:00,24.79,24.81,24.76,24.81,90200.0,24.79,24.81,24.76,24.81,90200.0
2010-10-15 10:40:00,24.8,24.86,24.79,24.85,94600.0,24.8,24.86,24.79,24.85,94600.0
2010-10-15 10:50:00,24.85,24.91,24.85,24.88,61400.0,24.85,24.91,24.85,24.88,61400.0
2010-10-15 11:00:00,24.89,24.96,24.88,24.96,40800.0,24.89,24.96,24.88,24.96,40800.0
2010-10-15 11:10:00,24.97,25.03,24.95,24.98,65000.0,24.97,25.03,24.95,24.98,65000.0
2010-10-15 11:20:00,24.98,24.99,24.95,24.99,35800.0,24.98,24.99,24.95,24.99,35800.0
2010-10-15 11:30:00,24.99,25.06,24.99,25.02,37800.0,24.99,25.06,24.99,25.02,37800.0
2010-10-15 11:40:00,25.03,25.03,24.99,25.0,47200.0,25.03,25.03,24.99,25.0,47200.0
2010-10-15 11:50:00,25.0,25.01,24.98,24.99,62600.0,25.0,25.01,24.98,24.99,62600.0
2010-10-15 12:00:00,25.0,25.0,24.93,24.96,65800.0,25.0,25.0,24.93,24.96,65800.0
2010-10-15 12:10:00,24.96,25.07,24.96,25.07,38400.0,24.96,25.07,24.96,25.07,38400.0
2010-10-15 12:20:00,25.07,25.15,25.06,25.12,53600.0,25.07,25.15,25.06,25.12,53600.0
2010-10-15 12:30:00,25.13,25.14,25.1,25.14,29400.0,25.13,25.14,25.1,25.14,29400.0
2010-10-15 12:40:00,25.14,25.15,25.08,25.08,18200.0,25.14,25.15,25.08,25.08,18200.0
2010-10-15 12:50:00,25.08,25.08,25.02,25.03,24800.0,25.08,25.08,25.02,25.03,24800.0
2010-10-15 13:00:00,25.03,25.05,25.0,25.02,22200.0,25.03,25.05,25.0,25.02,22200.0
2010-10-15 13:10:00,25.02,25.02,25.0,25.0,14200.0,25.02,25.02,25.0,25.0,14200.0
2010-10-15 13:20:00,25.01,25.05,25.0,25.04,30000.0,25.01,25.05,25.0,25.04,30000.0
2010-10-15 13:30:00,25.04,25.1,25.04,25.07,52800.0,25.04,25.1,25.04,25.07,52800.0
2010-10-15 13:40:00,25.07,25.1,25.04,25.1,36600.0,25.07,25.1,25.04,25.1,36600.0
2010-10-15 13:50:00,25.09,25.12,25.08,25.12,28800.0,25.09,25.12,25.08,25.12,28800.0
2010-10-15 14:00:00,25.12,25.12,25.07,25.08,35200.0,25.12,25.12,25.07,25.08,35200.0
2010-10-15 14:10:00,25.07,25.11,25.07,25.09,73400.0,25.07,25.11,25.07,25.09,73400.0
2010-10-15 14:20:00,25.09,25.11,25.07,25.1,75600.0,25.09,25.11,25.07,25.1,75600.0
2010-10-15 14:30:00,25.09,25.11,25.08,25.09,28600.0,25.09,25.11,25.08,25.09,28600.0
2010-10-15 14:40:00,25.1,25.11,25.09,25.11,39800.0,25.1,25.11,25.09,25.11,39800.0
2010-10-15 14:50:00,25.11,25.11,25.03,25.05,60200.0,25.11,25.11,25.03,25.05,60200.0
2010-10-15 15:00:00,25.06,25.07,24.99,25.0,67600.0,25.06,25.07,24.99,25.0,67600.0
2010-10-15 15:10:00,25.0,25.02,24.99,25.0,84000.0,25.0,25.02,24.99,25.0,84000.0
2010-10-15 15:20:00,25.0,25.03,24.99,25.0,69000.0,25.0,25.03,24.99,25.0,69000.0
2010-10-15 15:30:00,25.0,25.03,24.99,25.03,80800.0,25.0,25.03,24.99,25.03,80800.0
2010-10-15 15:40:00,25.03,25.04,25.0,25.03,82800.0,25.03,25.04,25.0,25.03,82800.0
2010-10-15 15:50:00,25.03,25.1,25.03,25.06,240600.0,25.03,25.1,25.03,25.06,240600.0
2010-10-18 09:30:00,25.11,25.17,25.04,25.06,51600.0,25.11,25.17,25.04,25.06,51600.0
2010-10-18 09:40:00,25.04,25.11,25.0,25.03,54600.0,25.04,25.11,25.0,25.03,54600.0
2010-10-18 09:50:00,25.03,25.04,24.93,25.0,84000.0,25.03,25.04,24.93,25.0,84000.0
2010-10-18 10:00:00,25.0,25.02,24.9,24.92,94000.0,25.0,25.02,24.9,24.92,94000.0
2010-10-18 10:10:00,24.92,25.0,24.9,24.9,89800.0,24.92,25.0,24.9,24.9,89800.0
2010-10-18 10:20:00,24.9,24.97,24.88,24.97,116600.0,24.9,24.97,24.88,24.97,116600.0
2010-10-18 10:30:00,24.97,24.99,24.93,24.99,35600.0,24.97,24.99,24.93,24.99,35600.0
2010-10-18 10:40:00,24.99,25.0,24.95,24.98,28600.0,24.99,25.0,24.95,24.98,28600.0
2010-10-18 10:50:00,24.99,25.05,24.99,25.04,46200.0,24.99,25.05,24.99,25.04,46200.0
2010-10-18 11:00:00,25.05,25.06,24.96,24.97,47600.0,25.05,25.06,24.96,24.97,47600.0
2010-10-18 11:10:00,24.97,24.97,24.9,24.97,46400.0,24.97,24.97,24.9,24.97,46400.0
2010-10-18 11:20:00,24.97,25.02,24.97,25.02,30400.0,24.97,25.02,24.97,25.02,30400.0
2010-10-18 11:30:00,25.02,25.05,25.0,25.01,30800.0,25.02,25.05,25.0,25.01,30800.0
2010-10-18 11:40:00,25.01,25.06,25.0,25.06,22400.0,25.01,25.06,25.0,25.06,22400.0
2010-10-18 11:50:00,25.06,25.11,25.04,25.08,44800.0,25.06,25.11,25.04,25.08,44800.0
2010-10-18 12:00:00,25.08,25.08,25.04,25.06,26400.0,25.08,25.08,25.04,25.06,26400.0
2010-10-18 12:10:00,25.06,25.11,25.06,25.09,25400.0,25.06,25.11,25.06,25.09,25400.0
2010-10-18 12:20:00,25.09,25.12,25.09,25.11,24800.0,25.09,25.12,25.09,25.11,24800.0
2010-10-18 12:30:00,25.11,25.12,25.1,25.11,23000.0,25.11,25.12,25.1,25.11,23000.0
2010-10-18 12:40:00,25.12,25.15,25.11,25.13,16200.0,25.12,25.15,25.11,25.13,16200.0
2010-10-18 12:50:00,25.13,25.14,25.13,25.14,26200.0,25.13,25.14,25.13,25.14,26200.0
2010-10-18 13:00:00,25.14,25.15,25.13,25.14,34800.0,25.14,25.15,25.13,25.14,34800.0
2010-10-18 13:10:00,25.14,25.14,25.13,25.13,35400.0,25.14,25.14,25.13,25.13,35400.0
2010-10-18 13:20:00,25.13,25.14,25.11,25.13,18000.0,25.13,25.14,25.11,25.13,18000.0
2010-10-18 13:30:00,25.13,25.13,25.1,25.13,26200.0,25.13,25.13,25.1,25.13,26200.0
2010-10-18 13:40:00,25.14,25.16,25.11,25.15,30000.0,25.14,25.16,25.11,25.15,30000.0
2010-10-18 13:50:00,25.16,25.16,25.14,25.15,41400.0,25.16,25.16,25.14,25.15,41400.0
2010-10-18 14:00:00,25.15,25.17,25.14,25.15,39000.0,25.15,25.17,25.14,25.15,39000.0
2010-10-18 14:10:00,25.15,25.18,25.14,25.15,33000.0,25.15,25.18,25.14,25.15,33000.0
2010-10-18 14:20:00,25.15,25.16,25.1,25.11,32200.0,25.15,25.16,25.1,25.11,32200.0
2010-10-18 14:30:00,25.11,25.13,25.1,25.11,46200.0,25.11,25.13,25.1,25.11,46200.0
2010-10-18 14:40:00,25.1,25.11,25.09,25.09,24400.0,25.1,25.11,25.09,25.09,24400.0
2010-10-18 14:50:00,25.1,25.1,25.08,25.09,34200.0,25.1,25.1,25.08,25.09,34200.0
2010-10-18 15:00:00,25.09,25.12,25.09,25.12,57600.0,25.09,25.12,25.09,25.12,57600.0
2010-10-18 15:10:00,25.11,25.13,25.11,25.13,44600.0,25.11,25.13,25.11,25.13,44600.0
2010-10-18 15:20:00,25.13,25.13,25.13,25.13,41600.0,25.13,25.13,25.13,25.13,41600.0
2010-10-18 15:30:00,25.13,25.16,25.13,25.15,76400.0,25.13,25.16,25.13,25.15,76400.0
2010-10-18 15:40:00,25.15,25.15,25.12,25.12,78200.0,25.15,25.15,25.12,25.12,78200.0
2010-10-18 15:50:00,25.12,25.13,25.06,25.1,176800.0,25.12,25.13,25.06,25.1,176800.0
2010-10-19 09:30:00,25.11,25.43,24.94,25.42,289800.0,25.11,25.43,24.94,25.42,289800.0
2010-10-19 09:40:00,25.42,25.44,25.28,25.28,251200.0,25.42,25.44,25.28,25.28,251200.0
2010-10-19 09:50:00,25.27,25.3,25.16,25.29,115200.0,25.27,25.3,25.16,25.29,115200.0
2010-10-19 10:00:00,25.29,25.49,25.28,25.48,137800.0,25.29,25.49,25.28,25.48,137800.0
2010-10-19 10:10:00,25.49,25.57,25.43,25.54,331200.0,25.49,25.57,25.43,25.54,331200.0
2010-10-19 10:20:00,25.54,25.63,25.53,25.63,235200.0,25.54,25.63,25.53,25.63,235200.0
2010-10-19 10:30:00,25.62,25.64,25.47,25.51,208400.0,25.62,25.64,25.47,25.51,208400.0
2010-10-19 10:40:00,25.52,25.6,25.51,25.6,109400.0,25.52,25.6,25.51,25.6,109400.0
2010-10-19 10:50:00,25.6,25.68,25.59,25.65,158800.0,25.6,25.68,25.59,25.65,158800.0
2010-10-19 11:00:00,25.65,25.65,25.48,25.49,94400.0,25.65,25.65,25.48,25.49,94400.0
2010-10-19 11:10:00,25.49,25.53,25.44,25.48,79800.0,25.49,25.53,25.44,25.48,79800.0
2010-10-19 11:20:00,25.48,25.49,25.38,25.41,56000.0,25.48,25.49,25.38,25.41,56000.0
2010-10-19 11:30:00,25.41,25.42,25.34,25.36,44800.0,25.41,25.42,25.34,25.36,44800.0
2010-10-19 11:40:00,25.35,25.47,25.32,25.47,43400.0,25.35,25.47,25.32,25.47,43400.0
2010-10-19 11:50:00,25.47,25.47,25.4,25.46,28400.0,25.47,25.47,25.4,25.46,28400.0
2010-10-19 12:00:00,25.45,25.48,25.41,25.45,38200.0,25.45,25.48,25.41,25.45,38200.0
2010-10-19 12:10:00,25.44,25.47,25.44,25.46,32800.0,25.44,25.47,25.44,25.46,32800.0
2010-10-19 12:20:00,25.45,25.46,25.39,25.39,66200.0,25.45,25.46,25.39,25.39,66200.0
2010-10-19 12:30:00,25.4,25.41,25.33,25.36,90400.0,25.4,25.41,25.33,25.36,90400.0
2010-10-19 12:40:00,25.36,25.37,25.26,25.27,87400.0,25.36,25.37,25.26,25.27,87400.0
2010-10-19 12:50:00,25.27,25.33,25.27,25.32,29000.0,25.27,25.33,25.27,25.32,29000.0
2010-10-19 13:00:00,25.33,25.33,25.28,25.33,37800.0,25.33,25.33,25.28,25.33,37800.0
2010-10-19 13:10:00,25.33,25.33,25.27,25.29,83600.0,25.33,25.33,25.27,25.29,83600.0
2010-10-19 13:20:00,25.3,25.3,25.21,25.21,31400.0,25.3,25.3,25.21,25.21,31400.0
2010-10-19 13:30:00,25.21,25.21,25.16,25.17,59800.0,25.21,25.21,25.16,25.17,59800.0
2010-10-19 13:40:00,25.17,25.21,25.15,25.2,63600.0,25.17,25.21,25.15,25.2,63600.0
2010-10-19 13:50:00,25.21,25.22,25.16,25.2,70600.0,25.21,25.22,25.16,25.2,70600.0
2010-10-19 14:00:00,25.2,25.2,25.03,25.1,165000.0,25.2,25.2,25.03,25.1,165000.0
2010-10-19 14:10:00,25.1,25.18,25.09,25.15,88200.0,25.1,25.18,25.09,25.15,88200.0
2010-10-19 14:20:00,25.15,25.16,25.02,25.04,95400.0,25.15,25.16,25.02,25.04,95400.0
2010-10-19 14:30:00,25.03,25.07,25.01,25.01,147200.0,25.03,25.07,25.01,25.01,147200.0
2010-10-19 14:40:00,25.02,25.1,25.0,25.08,126400.0,25.02,25.1,25.0,25.08,126400.0
2010-10-19 14:50:00,25.08,25.11,25.06,25.07,60400.0,25.08,25.11,25.06,25.07,60400.0
2010-10-19 15:00:00,25.07,25.1,25.0,25.0,67800.0,25.07,25.1,25.0,25.0,67800.0
2010-10-19 15:10:00,25.0,25.04,25.0,25.02,146000.0,25.0,25.04,25.0,25.02,146000.0
2010-10-19 15:20:00,25.01,25.02,25.0,25.0,68200.0,25.01,25.02,25.0,25.0,68200.0
2010-10-19 15:30:00,25.0,25.05,25.0,25.05,86800.0,25.0,25.05,25.0,25.05,86800.0
2010-10-19 15:40:00,25.05,25.08,25.04,25.07,113800.0,25.05,25.08,25.04,25.07,113800.0
2010-10-19 15:50:00,25.08,25.11,25.05,25.09,236600.0,25.08,25.11,25.05,25.09,236600.0
2010-10-20 09:30:00,25.18,25.21,25.06,25.14,31400.0,25.18,25.21,25.06,25.14,31400.0
2010-10-20 09:40:00,25.11,25.19,25.05,25.1,51800.0,25.11,25.19,25.05,25.1,51800.0
2010-10-20 09:50:00,25.09,25.15,25.09,25.11,34800.0,25.09,25.15,25.09,25.11,34800.0
2010-10-20 10:00:00,25.13,25.14,25.06,25.13,56400.0,25.13,25.14,25.06,25.13,56400.0
2010-10-20 10:10:00,25.14,25.14,25.04,25.07,53800.0,25.14,25.14,25.04,25.07,53800.0
2010-10-20 10:20:00,25.07,25.1,25.02,25.08,81600.0,25.07,25.1,25.02,25.08,81600.0
2010-10-20 10:30:00,25.09,25.14,25.06,25.06,91600.0,25.09,25.14,25.06,25.06,91600.0
2010-10-20 10:40:00,25.07,25.15,25.07,25.14,128800.0,25.07,25.15,25.07,25.14,128800.0
2010-10-20 10:50:00,25.14,25.29,25.14,25.29,160400.0,25.14,25.29,25.14,25.29,160400.0
2010-10-20 11:00:00,25.29,25.32,25.27,25.28,101600.0,25.29,25.32,25.27,25.28,101600.0
2010-10-20 11:10:00,25.29,25.3,25.27,25.28,45400.0,25.29,25.3,25.27,25.28,45400.0
2010-10-20 11:20:00,25.28,25.39,25.28,25.38,94600.0,25.28,25.39,25.28,25.38,94600.0
2010-10-20 11:30:00,25.38,25.48,25.38,25.42,126000.0,25.38,25.48,25.38,25.42,126000.0
2010-10-20 11:40:00,25.42,25.42,25.32,25.34,31400.0,25.42,25.42,25.32,25.34,31400.0
2010-10-20 11:50:00,25.34,25.35,25.32,25.34,31800.0,25.34,25.35,25.32,25.34,31800.0
2010-10-20 12:00:00,25.34,25.38,25.33,25.37,40200.0,25.34,25.38,25.33,25.37,40200.0
2010-10-20 12:10:00,25.37,25.38,25.35,25.36,42200.0,25.37,25.38,25.35,25.36,42200.0
2010-10-20 12:20:00,25.36,25.38,25.35,25.35,26800.0,25.36,25.38,25.35,25.35,26800.0
2010-10-20 12:30:00,25.36,25.36,25.35,25.36,53400.0,25.36,25.36,25.35,25.36,53400.0
2010-10-20 12:40:00,25.36,25.38,25.35,25.36,105400.0,25.36,25.38,25.35,25.36,105400.0
2010-10-20 12:50:00,25.36,25.43,25.35,25.42,64400.0,25.36,25.43,25.35,25.42,64400.0
2010-10-20 13:00:00,25.42,25.48,25.42,25.43,64200.0,25.42,25.48,25.42,25.43,64200.0
2010-10-20 13:10:00,25.43,25.46,25.4,25.45,96200.0,25.43,25.46,25.4,25.45,96200.0
2010-10-20 13:20:00,25.45,25.47,25.45,25.46,37200.0,25.45,25.47,25.45,25.46,37200.0
2010-10-20 13:30:00,25.46,25.47,25.43,25.44,57200.0,25.46,25.47,25.43,25.44,57200.0
2010-10-20 13:40:00,25.43,25.43,25.35,25.36,63400.0,25.43,25.43,25.35,25.36,63400.0
2010-10-20 13:50:00,25.36,25.41,25.35,25.4,44000.0,25.36,25.41,25.35,25.4,44000.0
2010-10-20 14:00:00,25.4,25.45,25.4,25.42,65000.0,25.4,25.45,25.4,25.42,65000.0
2010-10-20 14:10:00,25.41,25.43,25.41,25.42,68400.0,25.41,25.43,25.41,25.42,68400.0
2010-10-20 14:20:00,25.41,25.43,25.39,25.41,80200.0,25.41,25.43,25.39,25.41,80200.0
2010-10-20 14:30:00,25.41,25.43,25.41,25.42,49000.0,25.41,25.43,25.41,25.42,49000.0
2010-10-20 14:40:00,25.42,25.42,25.38,25.38,38400.0,25.42,25.42,25.38,25.38,38400.0
2010-10-20 14:50:00,25.38,25.39,25.36,25.38,55400.0,25.38,25.39,25.36,25.38,55400.0
2010-10-20 15:00:00,25.39,25.42,25.37,25.41,85600.0,25.39,25.42,25.37,25.41,85600.0
2010-10-20 15:10:00,25.4,25.5,25.4,25.5,99200.0,25.4,25.5,25.4,25.5,99200.0
2010-10-20 15:20:00,25.5,25.52,25.5,25.52,64800.0,25.5,25.52,25.5,25.52,64800.0
2010-10-20 15:30:00,25.51,25.52,25.5,25.5,217600.0,25.51,25.52,25.5,25.5,217600.0
2010-10-20 15:40:00,25.5,25.56,25.5,25.55,322200.0,25.5,25.56,25.5,25.55,322200.0
2010-10-20 15:50:00,25.55,25.61,25.53,25.59,550400.0,25.55,25.61,25.53,25.59,550400.0
2010-10-21 09:30:00,25.72,25.75,25.65,25.75,73600.0,25.72,25.75,25.65,25.75,73600.0
2010-10-21 09:40:00,25.74,25.8,25.74,25.74,113400.0,25.74,25.8,25.74,25.74,113400.0
2010-10-21 09:50:00,25.74,25.75,25.62,25.7,52800.0,25.74,25.75,25.62,25.7,52800.0
2010-10-21 10:00:00,25.7,25.86,25.63,25.86,92600.0,25.7,25.86,25.63,25.86,92600.0
2010-10-21 10:10:00,25.86,25.92,25.77,25.82,97400.0,25.86,25.92,25.77,25.82,97400.0
2010-10-21 10:20:00,25.82,25.82,25.79,25.79,42400.0,25.82,25.82,25.79,25.79,42400.0
2010-10-21 10:30:00,25.79,25.82,25.75,25.75,54200.0,25.79,25.82,25.75,25.75,54200.0
2010-10-21 10:40:00,25.75,25.77,25.71,25.75,63600.0,25.75,25.77,25.71,25.75,63600.0
2010-10-21 10:50:00,25.75,25.8,25.75,25.76,33000.0,25.75,25.8,25.75,25.76,33000.0
2010-10-21 11:00:00,25.77,25.78,25.75,25.78,24000.0,25.77,25.78,25.75,25.78,24000.0
2010-10-21 11:10:00,25.77,25.78,25.66,25.67,70000.0,25.77,25.78,25.66,25.67,70000.0
2010-10-21 11:20:00,25.68,25.74,25.6,25.66,53600.0,25.68,25.74,25.6,25.66,53600.0
2010-10-21 11:30:00,25.66,25.74,25.6,25.61,81200.0,25.66,25.74,25.6,25.61,81200.0
2010-10-21 11:40:00,25.61,25.65,25.59,25.63,24400.0,25.61,25.65,25.59,25.63,24400.0
2010-10-21 11:50:00,25.63,25.75,25.61,25.71,56200.0,25.63,25.75,25.61,25.71,56200.0
2010-10-21 12:00:00,25.71,25.71,25.63,25.64,20400.0,25.71,25.71,25.63,25.64,20400.0
2010-10-21 12:10:00,25.64,25.69,25.64,25.68,23000.0,25.64,25.69,25.64,25.68,23000.0
2010-10-21 12:20:00,25.7,25.73,25.68,25.73,17000.0,25.7,25.73,25.68,25.73,17000.0
2010-10-21 12:30:00,25.73,25.73,25.64,25.66,26600.0,25.73,25.73,25.64,25.66,26600.0
2010-10-21 12:40:00,25.65,25.66,25.64,25.65,35600.0,25.65,25.66,25.64,25.65,35600.0
2010-10-21 12:50:00,25.66,25.67,25.64,25.66,22000.0,25.66,25.67,25.64,25.66,22000.0
2010-10-21 13:00:00,25.65,25.67,25.65,25.66,32400.0,25.65,25.67,25.65,25.66,32400.0
2010-10-21 13:10:00,25.66,25.66,25.64,25.65,37200.0,25.66,25.66,25.64,25.65,37200.0
2010-10-21 13:20:00,25.65,25.66,25.65,25.66,22800.0,25.65,25.66,25.65,25.66,22800.0
2010-10-21 13:30:00,25.65,25.66,25.64,25.65,40000.0,25.65,25.66,25.64,25.65,40000.0
2010-10-21 13:40:00,25.65,25.67,25.6,25.61,59000.0,25.65,25.67,25.6,25.61,59000.0
2010-10-21 13:50:00,25.61,25.61,25.54,25.57,137800.0,25.61,25.61,25.54,25.57,137800.0
2010-10-21 14:00:00,25.57,25.61,25.52,25.6,108000.0,25.57,25.61,25.52,25.6,108000.0
2010-10-21 14:10:00,25.6,25.61,25.58,25.61,99000.0,25.6,25.61,25.58,25.61,99000.0
2010-10-21 14:20:00,25.61,25.62,25.58,25.61,38800.0,25.61,25.62,25.58,25.61,38800.0
2010-10-21 14:30:00,25.6,25.63,25.57,25.57,38000.0,25.6,25.63,25.57,25.57,38000.0
2010-10-21 14:40:00,25.57,25.57,25.54,25.55,44800.0,25.57,25.57,25.54,25.55,44800.0
2010-10-21 14:50:00,25.55,25.61,25.54,25.6,69800.0,25.55,25.61,25.54,25.6,69800.0
2010-10-21 15:00:00,25.6,25.63,25.6,25.63,45800.0,25.6,25.63,25.6,25.63,45800.0
2010-10-21 15:10:00,25.63,25.75,25.63,25.71,125200.0,25.63,25.75,25.63,25.71,125200.0
2010-10-21 15:20:00,25.71,25.75,25.7,25.75,119600.0,25.71,25.75,25.7,25.75,119600.0
2010-10-21 15:30:00,25.75,25.75,25.74,25.75,105800.0,25.75,25.75,25.74,25.75,105800.0
2010-10-21 15:40:00,25.75,25.77,25.72,25.74,196400.0,25.75,25.77,25.72,25.74,196400.0
2010-10-21 15:50:00,25.74,25.74,25.68,25.7,321200.0,25.74,25.74,25.68,25.7,321200.0
2010-10-22 09:30:00,25.71,25.74,25.65,25.68,48000.0,25.71,25.74,25.65,25.68,48000.0
2010-10-22 09:40:00,25.7,25.84,25.7,25.8,42800.0,25.7,25.84,25.7,25.8,42800.0
2010-10-22 09:50:00,25.79,25.83,25.64,25.65,43600.0,25.79,25.83,25.64,25.65,43600.0
2010-10-22 10:00:00,25.66,25.74,25.65,25.73,39400.0,25.66,25.74,25.65,25.73,39400.0
2010-10-22 10:10:00,25.73,25.78,25.69,25.75,20200.0,25.73,25.78,25.69,25.75,20200.0
2010-10-22 10:20:00,25.75,25.78,25.72,25.78,8800.0,25.75,25.78,25.72,25.78,8800.0
2010-10-22 10:30:00,25.77,25.79,25.76,25.79,31200.0,25.77,25.79,25.76,25.79,31200.0
2010-10-22 10:40:00,25.79,25.81,25.75,25.8,65000.0,25.79,25.81,25.75,25.8,65000.0
2010-10-22 10:50:00,25.8,25.91,25.8,25.89,62400.0,25.8,25.91,25.8,25.89,62400.0
2010-10-22 11:00:00,25.88,25.88,25.82,25.85,55800.0,25.88,25.88,25.82,25.85,55800.0
2010-10-22 11:10:00,25.85,25.89,25.85,25.89,43000.0,25.85,25.89,25.85,25.89,43000.0
2010-10-22 11:20:00,25.89,25.95,25.88,25.89,56600.0,25.89,25.95,25.88,25.89,56600.0
2010-10-22 11:30:00,25.89,25.96,25.89,25.96,41000.0,25.89,25.96,25.89,25.96,41000.0
2010-10-22 11:40:00,25.97,25.98,25.93,25.94,49200.0,25.97,25.98,25.93,25.94,49200.0
2010-10-22 11:50:00,25.94,26.03,25.94,26.0,89600.0,25.94,26.03,25.94,26.0,89600.0
2010-10-22 12:00:00,26.0,26.01,25.99,26.0,40600.0,26.0,26.01,25.99,26.0,40600.0
2010-10-22 12:10:00,26.0,26.0,26.0,26.0,44400.0,26.0,26.0,26.0,26.0,44400.0
2010-10-22 12:20:00,26.0,26.07,26.0,26.07,44200.0,26.0,26.07,26.0,26.07,44200.0
2010-10-22 12:30:00,26.06,26.07,26.0,26.02,45200.0,26.06,26.07,26.0,26.02,45200.0
2010-10-22 12:40:00,26.02,26.04,26.0,26.03,38600.0,26.02,26.04,26.0,26.03,38600.0
2010-10-22 12:50:00,26.04,26.04,25.99,26.0,38200.0,26.04,26.04,25.99,26.0,38200.0
2010-10-22 13:00:00,26.01,26.02,26.0,26.0,18600.0,26.01,26.02,26.0,26.0,18600.0
2010-10-22 13:10:00,26.0,26.01,26.0,26.0,27600.0,26.0,26.01,26.0,26.0,27600.0
2010-10-22 13:20:00,26.0,26.0,25.92,25.92,65600.0,26.0,26.0,25.92,25.92,65600.0
2010-10-22 13:30:00,25.92,25.93,25.88,25.9,36000.0,25.92,25.93,25.88,25.9,36000.0
2010-10-22 13:40:00,25.9,25.93,25.9,25.93,16800.0,25.9,25.93,25.9,25.93,16800.0
2010-10-22 13:50:00,25.93,25.93,25.9,25.9,27400.0,25.93,25.93,25.9,25.9,27400.0
2010-10-22 14:00:00,25.9,25.92,25.9,25.92,21000.0,25.9,25.92,25.9,25.92,21000.0
2010-10-22 14:10:00,25.92,25.93,25.92,25.92,37200.0,25.92,25.93,25.92,25.92,37200.0
2010-10-22 14:20:00,25.93,25.93,25.91,25.92,19600.0,25.93,25.93,25.91,25.92,19600.0
2010-10-22 14:30:00,25.92,25.92,25.87,25.87,32000.0,25.92,25.92,25.87,25.87,32000.0
2010-10-22 14:40:00,25.87,25.93,25.87,25.92,78000.0,25.87,25.93,25.87,25.92,78000.0
2010-10-22 14:50:00,25.91,25.92,25.91,25.92,34600.0,25.91,25.92,25.91,25.92,34600.0
2010-10-22 15:00:00,25.92,25.93,25.9,25.9,60200.0,25.92,25.93,25.9,25.9,60200.0
2010-10-22 15:10:00,25.91,25.92,25.91,25.92,57600.0,25.91,25.92,25.91,25.92,57600.0
2010-10-22 15:20:00,25.92,25.93,25.9,25.9,41000.0,25.92,25.93,25.9,25.9,41000.0
2010-10-22 15:30:00,25.91,25.92,25.9,25.91,37600.0,25.91,25.92,25.9,25.91,37600.0
2010-10-22 15:40:00,25.92,25.92,25.86,25.87,79400.0,25.92,25.92,25.86,25.87,79400.0
2010-10-22 15:50:00,25.86,25.89,25.84,25.86,241000.0,25.86,25.89,25.84,25.86,241000.0
2010-10-25 09:30:00,25.99,25.99,25.87,25.93,60600.0,25.99,25.99,25.87,25.93,60600.0
2010-10-25 09:40:00,25.96,26.05,25.95,26.04,36600.0,25.96,26.05,25.95,26.04,36600.0
2010-10-25 09:50:00,26.04,26.16,26.03,26.15,43800.0,26.04,26.16,26.03,26.15,43800.0
2010-10-25 10:00:00,26.15,26.2,26.09,26.1,55800.0,26.15,26.2,26.09,26.1,55800.0
2010-10-25 10:10:00,26.1,26.11,26.06,26.1,31200.0,26.1,26.11,26.06,26.1,31200.0
2010-10-25 10:20:00,26.1,26.14,26.07,26.13,15800.0,26.1,26.14,26.07,26.13,15800.0
2010-10-25 10:30:00,26.14,26.16,25.98,26.02,42000.0,26.14,26.16,25.98,26.02,42000.0
2010-10-25 10:40:00,26.01,26.1,25.96,26.07,33800.0,26.01,26.1,25.96,26.07,33800.0
2010-10-25 10:50:00,26.07,26.08,26.04,26.04,32400.0,26.07,26.08,26.04,26.04,32400.0
2010-10-25 11:00:00,26.03,26.03,25.92,25.94,72400.0,26.03,26.03,25.92,25.94,72400.0
2010-10-25 11:10:00,25.93,25.99,25.89,25.98,31600.0,25.93,25.99,25.89,25.98,31600.0
2010-10-25 11:20:00,25.99,26.06,25.96,26.04,30600.0,25.99,26.06,25.96,26.04,30600.0
2010-10-25 11:30:00,26.04,26.07,26.02,26.06,26800.0,26.04,26.07,26.02,26.06,26800.0
2010-10-25 11:40:00,26.05,26.08,26.03,26.04,27600.0,26.05,26.08,26.03,26.04,27600.0
2010-10-25 11:50:00,26.04,26.06,26.02,26.05,30000.0,26.04,26.06,26.02,26.05,30000.0
2010-10-25 12:00:00,26.04,26.04,25.88,25.89,42800.0,26.04,26.04,25.88,25.89,42800.0
2010-10-25 12:10:00,25.89,25.89,25.83,25.88,72000.0,25.89,25.89,25.83,25.88,72000.0
2010-10-25 12:20:00,25.88,25.88,25.79,25.83,48000.0,25.88,25.88,25.79,25.83,48000.0
2010-10-25 12:30:00,25.83,25.83,25.8,25.83,23200.0,25.83,25.83,25.8,25.83,23200.0
2010-10-25 12:40:00,25.82,25.89,25.81,25.88,70000.0,25.82,25.89,25.81,25.88,70000.0
2010-10-25 12:50:00,25.87,25.88,25.85,25.88,15000.0,25.87,25.88,25.85,25.88,15000.0
2010-10-25 13:00:00,25.87,25.9,25.82,25.88,55800.0,25.87,25.9,25.82,25.88,55800.0
2010-10-25 13:10:00,25.88,25.89,25.84,25.84,13400.0,25.88,25.89,25.84,25.84,13400.0
2010-10-25 13:20:00,25.85,25.9,25.85,25.9,20000.0,25.85,25.9,25.85,25.9,20000.0
2010-10-25 13:30:00,25.9,25.94,25.89,25.93,14400.0,25.9,25.94,25.89,25.93,14400.0
2010-10-25 13:40:00,25.95,25.95,25.93,25.95,16800.0,25.95,25.95,25.93,25.95,16800.0
2010-10-25 13:50:00,25.95,25.95,25.93,25.94,16600.0,25.95,25.95,25.93,25.94,16600.0
2010-10-25 14:00:00,25.93,25.97,25.93,25.95,13200.0,25.93,25.97,25.93,25.95,13200.0
2010-10-25 14:10:00,25.95,25.96,25.93,25.95,19400.0,25.95,25.96,25.93,25.95,19400.0
2010-10-25 14:20:00,25.94,25.96,25.93,25.95,15800.0,25.94,25.96,25.93,25.95,15800.0
2010-10-25 14:30:00,25.94,25.99,25.93,25.94,58400.0,25.94,25.99,25.93,25.94,58400.0
2010-10-25 14:40:00,25.93,25.93,25.91,25.93,22200.0,25.93,25.93,25.91,25.93,22200.0
2010-10-25 14:50:00,25.93,25.95,25.92,25.92,14400.0,25.93,25.95,25.92,25.92,14400.0
2010-10-25 15:00:00,25.92,25.95,25.91,25.91,25800.0,25.92,25.95,25.91,25.91,25800.0
2010-10-25 15:10:00,25.92,25.93,25.9,25.91,47200.0,25.92,25.93,25.9,25.91,47200.0
2010-10-25 15:20:00,25.91,25.99,25.9,25.99,102600.0,25.91,25.99,25.9,25.99,102600.0
2010-10-25 15:30:00,25.98,25.99,25.86,25.86,98000.0,25.98,25.99,25.86,25.86,98000.0
2010-10-25 15:40:00,25.86,25.89,25.79,25.83,170800.0,25.86,25.89,25.79,25.83,170800.0
2010-10-25 15:50:00,25.83,25.86,25.78,25.83,168200.0,25.83,25.86,25.78,25.83,168200.0
2010-10-26 09:30:00,25.85,25.88,25.63,25.82,129800.0,25.85,25.88,25.63,25.82,129800.0
2010-10-26 09:40:00,25.81,25.94,25.78,25.92,48200.0,25.81,25.94,25.78,25.92,48200.0
2010-10-26 09:50:00,25.92,26.02,25.9,25.92,115400.0,25.92,26.02,25.9,25.92,115400.0
2010-10-26 10:00:00,25.93,26.1,25.92,26.0,73200.0,25.93,26.1,25.92,26.0,73200.0
2010-10-26 10:10:00,26.0,26.15,25.97,26.15,76600.0,26.0,26.15,25.97,26.15,76600.0
2010-10-26 10:20:00,26.15,26.21,26.1,26.11,100200.0,26.15,26.21,26.1,26.11,100200.0
2010-10-26 10:30:00,26.13,26.16,25.99,26.06,64600.0,26.13,26.16,25.99,26.06,64600.0
2010-10-26 10:40:00,26.07,26.09,25.98,26.05,50400.0,26.07,26.09,25.98,26.05,50400.0
2010-10-26 10:50:00,26.05,26.16,26.05,26.13,85000.0,26.05,26.16,26.05,26.13,85000.0
2010-10-26 11:00:00,26.13,26.14,26.0,26.01,30200.0,26.13,26.14,26.0,26.01,30200.0
2010-10-26 11:10:00,26.01,26.07,25.99,26.05,52600.0,26.01,26.07,25.99,26.05,52600.0
2010-10-26 11:20:00,26.05,26.14,26.05,26.13,18800.0,26.05,26.14,26.05,26.13,18800.0
2010-10-26 11:30:00,26.13,26.16,26.13,26.15,18800.0,26.13,26.16,26.13,26.15,18800.0
2010-10-26 11:40:00,26.14,26.15,26.11,26.14,16800.0,26.14,26.15,26.11,26.14,16800.0
2010-10-26 11:50:00,26.13,26.18,26.12,26.18,20200.0,26.13,26.18,26.12,26.18,20200.0
2010-10-26 12:00:00,26.18,26.19,26.13,26.16,13800.0,26.18,26.19,26.13,26.16,13800.0
2010-10-26 12:10:00,26.17,26.18,26.15,26.16,14200.0,26.17,26.18,26.15,26.16,14200.0
2010-10-26 12:20:00,26.17,26.17,26.13,26.13,12000.0,26.17,26.17,26.13,26.13,12000.0
2010-10-26 12:30:00,26.14,26.14,26.07,26.07,20400.0,26.14,26.14,26.07,26.07,20400.0
2010-10-26 12:40:00,26.07,26.09,26.04,26.08,26600.0,26.07,26.09,26.04,26.08,26600.0
2010-10-26 12:50:00,26.08,26.15,26.08,26.14,28400.0,26.08,26.15,26.08,26.14,28400.0
2010-10-26 13:00:00,26.15,26.2,26.14,26.2,22800.0,26.15,26.2,26.14,26.2,22800.0
2010-10-26 13:10:00,26.2,26.31,26.18,26.25,78200.0,26.2,26.31,26.18,26.25,78200.0
2010-10-26 13:20:00,26.25,26.28,25.85,25.88,610400.0,26.25,26.28,25.85,25.88,610400.0
2010-10-26 13:30:00,25.89,25.92,25.82,25.86,143800.0,25.89,25.92,25.82,25.86,143800.0
2010-10-26 13:40:00,25.86,25.88,25.78,25.81,61600.0,25.86,25.88,25.78,25.81,61600.0
2010-10-26 13:50:00,25.81,25.83,25.76,25.8,68200.0,25.81,25.83,25.76,25.8,68200.0
2010-10-26 14:00:00,25.8,25.9,25.8,25.81,66000.0,25.8,25.9,25.8,25.81,66000.0
2010-10-26 14:10:00,25.81,25.84,25.71,25.71,118600.0,25.81,25.84,25.71,25.71,118600.0
2010-10-26 14:20:00,25.71,25.77,25.63,25.77,117200.0,25.71,25.77,25.63,25.77,117200.0
2010-10-26 14:30:00,25.77,25.88,25.76,25.86,68800.0,25.77,25.88,25.76,25.86,68800.0
2010-10-26 14:40:00,25.86,25.86,25.82,25.83,43400.0,25.86,25.86,25.82,25.83,43400.0
2010-10-26 14:50:00,25.83,25.89,25.82,25.88,44200.0,25.83,25.89,25.82,25.88,44200.0
2010-10-26 15:00:00,25.88,25.91,25.88,25.89,79200.0,25.88,25.91,25.88,25.89,79200.0
2010-10-26 15:10:00,25.89,25.92,25.88,25.92,58800.0,25.89,25.92,25.88,25.92,58800.0
2010-10-26 15:20:00,25.92,25.95,25.85,25.86,81400.0,25.92,25.95,25.85,25.86,81400.0
2010-10-26 15:30:00,25.86,25.86,25.8,25.83,110400.0,25.86,25.86,25.8,25.83,110400.0
2010-10-26 15:40:00,25.83,25.86,25.75,25.79,138200.0,25.83,25.86,25.75,25.79,138200.0
2010-10-26 15:50:00,25.78,25.79,25.73,25.74,199400.0,25.78,25.79,25.73,25.74,199400.0
2010-10-27 09:30:00,25.68,25.69,25.46,25.63,133600.0,25.68,25.69,25.46,25.63,133600.0
2010-10-27 09:40:00,25.67,25.74,25.48,25.53,66200.0,25.67,25.74,25.48,25.53,66200.0
2010-10-27 09:50:00,25.54,25.61,25.5,25.55,59600.0,25.54,25.61,25.5,25.55,59600.0
2010-10-27 10:00:00,25.57,25.66,25.55,25.61,81200.0,25.57,25.66,25.55,25.61,81200.0
2010-10-27 10:10:00,25.61,25.64,25.55,25.59,51200.0,25.61,25.64,25.55,25.59,51200.0
2010-10-27 10:20:00,25.6,25.63,25.53,25.56,68000.0,25.6,25.63,25.53,25.56,68000.0
2010-10-27 10:30:00,25.54,25.61,25.5,25.51,31400.0,25.54,25.61,25.5,25.51,31400.0
2010-10-27 10:40:00,25.53,25.64,25.53,25.62,134200.0,25.53,25.64,25.53,25.62,134200.0
2010-10-27 10:50:00,25.63,25.63,25.58,25.6,54400.0,25.63,25.63,25.58,25.6,54400.0
2010-10-27 11:00:00,25.61,25.61,25.52,25.53,54000.0,25.61,25.61,25.52,25.53,54000.0
2010-10-27 11:10:00,25.53,25.56,25.49,25.5,27600.0,25.53,25.56,25.49,25.5,27600.0
2010-10-27 11:20:00,25.5,25.54,25.5,25.52,53600.0,25.5,25.54,25.5,25.52,53600.0
2010-10-27 11:30:00,25.52,25.57,25.5,25.56,54400.0,25.52,25.57,25.5,25.56,54400.0
2010-10-27 11:40:00,25.56,25.6,25.5,25.52,24200.0,25.56,25.6,25.5,25.52,24200.0
2010-10-27 11:50:00,25.52,25.56,25.48,25.49,40600.0,25.52,25.56,25.48,25.49,40600.0
2010-10-27 12:00:00,25.49,25.52,25.46,25.46,35400.0,25.49,25.52,25.46,25.46,35400.0
2010-10-27 12:10:00,25.46,25.53,25.46,25.46,26000.0,25.46,25.53,25.46,25.46,26000.0
2010-10-27 12:20:00,25.46,25.53,25.46,25.51,20000.0,25.46,25.53,25.46,25.51,20000.0
2010-10-27 12:30:00,25.5,25.52,25.46,25.48,26600.0,25.5,25.52,25.46,25.48,26600.0
2010-10-27 12:40:00,25.48,25.51,25.47,25.48,21000.0,25.48,25.51,25.47,25.48,21000.0
2010-10-27 12:50:00,25.48,25.55,25.47,25.53,19200.0,25.48,25.55,25.47,25.53,19200.0
2010-10-27 13:00:00,25.54,25.57,25.51,25.54,25800.0,25.54,25.57,25.51,25.54,25800.0
2010-10-27 13:10:00,25.53,25.53,25.47,25.5,22800.0,25.53,25.53,25.47,25.5,22800.0
2010-10-27 13:20:00,25.5,25.54,25.49,25.53,36400.0,25.5,25.54,25.49,25.53,36400.0
2010-10-27 13:30:00,25.53,25.53,25.47,25.47,22200.0,25.53,25.53,25.47,25.47,22200.0
2010-10-27 13:40:00,25.46,25.5,25.46,25.49,17000.0,25.46,25.5,25.46,25.49,17000.0
2010-10-27 13:50:00,25.49,25.54,25.47,25.52,32000.0,25.49,25.54,25.47,25.52,32000.0
2010-10-27 14:00:00,25.53,25.57,25.52,25.56,34000.0,25.53,25.57,25.52,25.56,34000.0
2010-10-27 14:10:00,25.56,25.59,25.56,25.56,19200.0,25.56,25.59,25.56,25.56,19200.0
2010-10-27 14:20:00,25.57,25.58,25.55,25.55,29400.0,25.57,25.58,25.55,25.55,29400.0
2010-10-27 14:30:00,25.55,25.58,25.54,25.57,19000.0,25.55,25.58,25.54,25.57,19000.0
2010-10-27 14:40:00,25.57,25.61,25.55,25.6,44000.0,25.57,25.61,25.55,25.6,44000.0
2010-10-27 14:50:00,25.6,25.61,25.56,25.56,39600.0,25.6,25.61,25.56,25.56,39600.0
2010-10-27 15:00:00,25.56,25.6,25.56,25.59,43600.0,25.56,25.6,25.56,25.59,43600.0
2010-10-27 15:10:00,25.59,25.6,25.55,25.59,62400.0,25.59,25.6,25.55,25.59,62400.0
2010-10-27 15:20:00,25.59,25.61,25.54,25.58,69800.0,25.59,25.61,25.54,25.58,69800.0
2010-10-27 15:30:00,25.58,25.61,25.56,25.6,75600.0,25.58,25.61,25.56,25.6,75600.0
2010-10-27 15:40:00,25.6,25.64,25.59,25.63,136600.0,25.6,25.64,25.59,25.63,136600.0
2010-10-27 15:50:00,25.62,25.63,25.59,25.61,232200.0,25.62,25.63,25.59,25.61,232200.0
2010-10-28 09:30:00,25.75,25.8,25.71,25.79,67200.0,25.75,25.8,25.71,25.79,67200.0
2010-10-28 09:40:00,25.8,25.91,25.76,25.89,83000.0,25.8,25.91,25.76,25.89,83000.0
2010-10-28 09:50:00,25.89,25.96,25.89,25.93,115400.0,25.89,25.96,25.89,25.93,115400.0
2010-10-28 10:00:00,25.93,25.96,25.84,25.87,38800.0,25.93,25.96,25.84,25.87,38800.0
2010-10-28 10:10:00,25.86,25.88,25.78,25.81,41000.0,25.86,25.88,25.78,25.81,41000.0
2010-10-28 10:20:00,25.8,25.8,25.71,25.74,22600.0,25.8,25.8,25.71,25.74,22600.0
2010-10-28 10:30:00,25.73,25.79,25.66,25.74,36400.0,25.73,25.79,25.66,25.74,36400.0
2010-10-28 10:40:00,25.74,25.75,25.7,25.72,29400.0,25.74,25.75,25.7,25.72,29400.0
2010-10-28 10:50:00,25.72,25.74,25.7,25.7,33800.0,25.72,25.74,25.7,25.7,33800.0
2010-10-28 11:00:00,25.7,25.7,25.65,25.67,16800.0,25.7,25.7,25.65,25.67,16800.0
2010-10-28 11:10:00,25.67,25.7,25.66,25.66,35400.0,25.67,25.7,25.66,25.66,35400.0
2010-10-28 11:20:00,25.66,25.66,25.57,25.58,80200.0,25.66,25.66,25.57,25.58,80200.0
2010-10-28 11:30:00,25.58,25.59,25.56,25.56,25000.0,25.58,25.59,25.56,25.56,25000.0
2010-10-28 11:40:00,25.56,25.63,25.54,25.58,18000.0,25.56,25.63,25.54,25.58,18000.0
2010-10-28 11:50:00,25.59,25.63,25.59,25.61,16600.0,25.59,25.63,25.59,25.61,16600.0
2010-10-28 12:00:00,25.6,25.6,25.5,25.51,30400.0,25.6,25.6,25.5,25.51,30400.0
2010-10-28 12:10:00,25.52,25.53,25.5,25.53,14200.0,25.52,25.53,25.5,25.53,14200.0
2010-10-28 12:20:00,25.53,25.53,25.5,25.52,21200.0,25.53,25.53,25.5,25.52,21200.0
2010-10-28 12:30:00,25.5,25.53,25.48,25.53,28200.0,25.5,25.53,25.48,25.53,28200.0
2010-10-28 12:40:00,25.53,25.55,25.52,25.54,14200.0,25.53,25.55,25.52,25.54,14200.0
2010-10-28 12:50:00,25.54,25.57,25.52,25.52,12400.0,25.54,25.57,25.52,25.52,12400.0
2010-10-28 13:00:00,25.5,25.54,25.5,25.54,17200.0,25.5,25.54,25.5,25.54,17200.0
2010-10-28 13:10:00,25.55,25.61,25.55,25.61,20200.0,25.55,25.61,25.55,25.61,20200.0
2010-10-28 13:20:00,25.6,25.61,25.58,25.6,124200.0,25.6,25.61,25.58,25.6,124200.0
2010-10-28 13:30:00,25.6,25.61,25.56,25.57,19400.0,25.6,25.61,25.56,25.57,19400.0
2010-10-28 13:40:00,25.57,25.61,25.53,25.57,31400.0,25.57,25.61,25.53,25.57,31400.0
2010-10-28 13:50:00,25.57,25.57,25.53,25.53,34000.0,25.57,25.57,25.53,25.53,34000.0
2010-10-28 14:00:00,25.53,25.62,25.52,25.61,43000.0,25.53,25.62,25.52,25.61,43000.0
2010-10-28 14:10:00,25.61,25.62,25.52,25.58,171800.0,25.61,25.62,25.52,25.58,171800.0
2010-10-28 14:20:00,25.57,25.57,25.49,25.5,57400.0,25.57,25.57,25.49,25.5,57400.0
2010-10-28 14:30:00,25.5,25.54,25.5,25.51,22400.0,25.5,25.54,25.5,25.51,22400.0
2010-10-28 14:40:00,25.5,25.53,25.49,25.5,87000.0,25.5,25.53,25.49,25.5,87000.0
2010-10-28 14:50:00,25.5,25.51,25.49,25.5,33000.0,25.5,25.51,25.49,25.5,33000.0
2010-10-28 15:00:00,25.5,25.56,25.5,25.56,56200.0,25.5,25.56,25.5,25.56,56200.0
2010-10-28 15:10:00,25.56,25.59,25.55,25.58,59600.0,25.56,25.59,25.55,25.58,59600.0
2010-10-28 15:20:00,25.58,25.63,25.54,25.63,82000.0,25.58,25.63,25.54,25.63,82000.0
2010-10-28 15:30:00,25.62,25.68,25.61,25.65,118000.0,25.62,25.68,25.61,25.65,118000.0
2010-10-28 15:40:00,25.65,25.7,25.63,25.67,125000.0,25.65,25.7,25.63,25.67,125000.0
2010-10-28 15:50:00,25.68,25.68,25.62,25.65,129000.0,25.68,25.68,25.62,25.65,129000.0
2010-10-29 09:30:00,25.67,25.78,25.59,25.6,37600.0,25.67,25.78,25.59,25.6,37600.0
2010-10-29 09:40:00,25.6,25.65,25.56,25.63,24200.0,25.6,25.65,25.56,25.63,24200.0
2010-10-29 09:50:00,25.63,25.63,25.53,25.58,25200.0,25.63,25.63,25.53,25.58,25200.0
2010-10-29 10:00:00,25.58,25.65,25.57,25.6,57200.0,25.58,25.65,25.57,25.6,57200.0
2010-10-29 10:10:00,25.6,25.68,25.6,25.67,60800.0,25.6,25.68,25.6,25.67,60800.0
2010-10-29 10:20:00,25.67,25.67,25.59,25.6,50400.0,25.67,25.67,25.59,25.6,50400.0
2010-10-29 10:30:00,25.61,25.61,25.48,25.48,60800.0,25.61,25.61,25.48,25.48,60800.0
2010-10-29 10:40:00,25.49,25.5,25.46,25.5,29400.0,25.49,25.5,25.46,25.5,29400.0
2010-10-29 10:50:00,25.5,25.55,25.48,25.52,38600.0,25.5,25.55,25.48,25.52,38600.0
2010-10-29 11:00:00,25.53,25.58,25.53,25.56,24400.0,25.53,25.58,25.53,25.56,24400.0
2010-10-29 11:10:00,25.57,25.6,25.51,25.55,41600.0,25.57,25.6,25.51,25.55,41600.0
2010-10-29 11:20:00,25.55,25.63,25.54,25.61,22000.0,25.55,25.63,25.54,25.61,22000.0
2010-10-29 11:30:00,25.6,25.6,25.55,25.57,13600.0,25.6,25.6,25.55,25.57,13600.0
2010-10-29 11:40:00,25.56,25.61,25.56,25.59,17800.0,25.56,25.61,25.56,25.59,17800.0
2010-10-29 11:50:00,25.57,25.63,25.52,25.61,33800.0,25.57,25.63,25.52,25.61,33800.0
2010-10-29 12:00:00,25.61,25.64,25.61,25.61,16200.0,25.61,25.64,25.61,25.61,16200.0
2010-10-29 12:10:00,25.61,25.63,25.6,25.63,10000.0,25.61,25.63,25.6,25.63,10000.0
2010-10-29 12:20:00,25.63,25.65,25.62,25.63,10600.0,25.63,25.65,25.62,25.63,10600.0
2010-10-29 12:30:00,25.64,25.65,25.63,25.64,11800.0,25.64,25.65,25.63,25.64,11800.0
2010-10-29 12:40:00,25.64,25.64,25.61,25.61,21600.0,25.64,25.64,25.61,25.61,21600.0
2010-10-29 12:50:00,25.62,25.66,25.62,25.65,18200.0,25.62,25.66,25.62,25.65,18200.0
2010-10-29 13:00:00,25.65,25.67,25.63,25.67,41800.0,25.65,25.67,25.63,25.67,41800.0
2010-10-29 13:10:00,25.67,25.68,25.61,25.61,28600.0,25.67,25.68,25.61,25.61,28600.0
2010-10-29 13:20:00,25.62,25.67,25.62,25.67,22400.0,25.62,25.67,25.62,25.67,22400.0
2010-10-29 13:30:00,25.67,25.67,25.64,25.64,9600.0,25.67,25.67,25.64,25.64,9600.0
2010-10-29 13:40:00,25.64,25.68,25.63,25.67,18200.0,25.64,25.68,25.63,25.67,18200.0
2010-10-29 13:50:00,25.67,25.71,25.66,25.69,28600.0,25.67,25.71,25.66,25.69,28600.0
2010-10-29 14:00:00,25.69,25.73,25.69,25.73,31000.0,25.69,25.73,25.69,25.73,31000.0
2010-10-29 14:10:00,25.73,25.77,25.72,25.75,28000.0,25.73,25.77,25.72,25.75,28000.0
2010-10-29 14:20:00,25.75,25.77,25.72,25.73,38600.0,25.75,25.77,25.72,25.73,38600.0
2010-10-29 14:30:00,25.72,25.73,25.69,25.73,20400.0,25.72,25.73,25.69,25.73,20400.0
2010-10-29 14:40:00,25.73,25.73,25.68,25.68,27400.0,25.73,25.73,25.68,25.68,27400.0
2010-10-29 14:50:00,25.69,25.71,25.68,25.69,14600.0,25.69,25.71,25.68,25.69,14600.0
2010-10-29 15:00:00,25.69,25.73,25.68,25.72,39800.0,25.69,25.73,25.68,25.72,39800.0
2010-10-29 15:10:00,25.72,25.77,25.72,25.75,44000.0,25.72,25.77,25.72,25.75,44000.0
2010-10-29 15:20:00,25.76,25.78,25.72,25.72,113400.0,25.76,25.78,25.72,25.72,113400.0
2010-10-29 15:30:00,25.72,25.73,25.7,25.71,60000.0,25.72,25.73,25.7,25.71,60000.0
2010-10-29 15:40:00,25.71,25.72,25.66,25.66,82400.0,25.71,25.72,25.66,25.66,82400.0
2010-10-29 15:50:00,25.66,25.68,25.61,25.66,198200.0,25.66,25.68,25.61,25.66,198200.0
2010-11-01 09:30:00,25.75,25.93,25.73,25.73,47600.0,25.75,25.93,25.73,25.73,47600.0
2010-11-01 09:40:00,25.73,25.74,25.64,25.66,50000.0,25.73,25.74,25.64,25.66,50000.0
2010-11-01 09:50:00,25.66,25.76,25.65,25.76,33000.0,25.66,25.76,25.65,25.76,33000.0
2010-11-01 10:00:00,25.75,25.82,25.75,25.75,40800.0,25.75,25.82,25.75,25.75,40800.0
2010-11-01 10:10:00,25.75,25.77,25.63,25.68,67200.0,25.75,25.77,25.63,25.68,67200.0
2010-11-01 10:20:00,25.68,25.74,25.6,25.74,32200.0,25.68,25.74,25.6,25.74,32200.0
2010-11-01 10:30:00,25.74,25.76,25.63,25.64,34400.0,25.74,25.76,25.63,25.64,34400.0
2010-11-01 10:40:00,25.64,25.7,25.63,25.7,60400.0,25.64,25.7,25.63,25.7,60400.0
2010-11-01 10:50:00,25.7,25.72,25.65,25.66,48400.0,25.7,25.72,25.65,25.66,48400.0
2010-11-01 11:00:00,25.66,25.68,25.6,25.66,34000.0,25.66,25.68,25.6,25.66,34000.0
2010-11-01 11:10:00,25.66,25.69,25.63,25.64,23800.0,25.66,25.69,25.63,25.64,23800.0
2010-11-01 11:20:00,25.64,25.66,25.6,25.62,20600.0,25.64,25.66,25.6,25.62,20600.0
2010-11-01 11:30:00,25.62,25.62,25.54,25.55,18800.0,25.62,25.62,25.54,25.55,18800.0
2010-11-01 11:40:00,25.55,25.66,25.53,25.65,22000.0,25.55,25.66,25.53,25.65,22000.0
2010-11-01 11:50:00,25.64,25.65,25.63,25.63,37600.0,25.64,25.65,25.63,25.63,37600.0
2010-11-01 12:00:00,25.63,25.64,25.61,25.62,44000.0,25.63,25.64,25.61,25.62,44000.0
2010-11-01 12:10:00,25.61,25.63,25.61,25.62,18200.0,25.61,25.63,25.61,25.62,18200.0
2010-11-01 12:20:00,25.62,25.64,25.61,25.63,17600.0,25.62,25.64,25.61,25.63,17600.0
2010-11-01 12:30:00,25.63,25.64,25.63,25.64,17000.0,25.63,25.64,25.63,25.64,17000.0
2010-11-01 12:40:00,25.64,25.68,25.63,25.64,21000.0,25.64,25.68,25.63,25.64,21000.0
2010-11-01 12:50:00,25.65,25.66,25.59,25.59,28600.0,25.65,25.66,25.59,25.59,28600.0
2010-11-01 13:00:00,25.6,25.61,25.56,25.61,31800.0,25.6,25.61,25.56,25.61,31800.0
2010-11-01 13:10:00,25.61,25.63,25.6,25.6,18200.0,25.61,25.63,25.6,25.6,18200.0
2010-11-01 13:20:00,25.6,25.61,25.6,25.61,34200.0,25.6,25.61,25.6,25.61,34200.0
2010-11-01 13:30:00,25.61,25.63,25.61,25.62,37800.0,25.61,25.63,25.61,25.62,37800.0
2010-11-01 13:40:00,25.62,25.66,25.61,25.66,32200.0,25.62,25.66,25.61,25.66,32200.0
2010-11-01 13:50:00,25.66,25.72,25.66,25.72,223600.0,25.66,25.72,25.66,25.72,223600.0
2010-11-01 14:00:00,25.72,25.74,25.71,25.74,65800.0,25.72,25.74,25.71,25.74,65800.0
2010-11-01 14:10:00,25.74,25.79,25.74,25.79,46400.0,25.74,25.79,25.74,25.79,46400.0
2010-11-01 14:20:00,25.79,25.8,25.75,25.75,69200.0,25.79,25.8,25.75,25.75,69200.0
2010-11-01 14:30:00,25.76,25.77,25.72,25.72,30000.0,25.76,25.77,25.72,25.72,30000.0
2010-11-01 14:40:00,25.72,25.77,25.68,25.74,102800.0,25.72,25.77,25.68,25.74,102800.0
2010-11-01 14:50:00,25.74,25.76,25.73,25.75,35600.0,25.74,25.76,25.73,25.75,35600.0
2010-11-01 15:00:00,25.75,25.75,25.65,25.68,37000.0,25.75,25.75,25.65,25.68,37000.0
2010-11-01 15:10:00,25.68,25.69,25.63,25.68,70800.0,25.68,25.69,25.63,25.68,70800.0
2010-11-01 15:20:00,25.68,25.73,25.67,25.71,36200.0,25.68,25.73,25.67,25.71,36200.0
2010-11-01 15:30:00,25.71,25.74,25.69,25.7,57800.0,25.71,25.74,25.69,25.7,57800.0
2010-11-01 15:40:00,25.71,25.71,25.68,25.68,89000.0,25.71,25.71,25.68,25.68,89000.0
2010-11-01 15:50:00,25.68,25.75,25.65,25.75,222000.0,25.68,25.75,25.65,25.75,222000.0
2010-11-02 09:30:00,25.88,25.99,25.86,25.9,50600.0,25.88,25.99,25.86,25.9,50600.0
2010-11-02 09:40:00,25.91,25.97,25.81,25.91,115000.0,25.91,25.97,25.81,25.91,115000.0
2010-11-02 09:50:00,25.92,25.98,25.83,25.96,39800.0,25.92,25.98,25.83,25.96,39800.0
2010-11-02 10:00:00,25.96,25.97,25.91,25.93,46200.0,25.96,25.97,25.91,25.93,46200.0
2010-11-02 10:10:00,25.96,25.98,25.88,25.96,134800.0,25.96,25.98,25.88,25.96,134800.0
2010-11-02 10:20:00,25.96,25.98,25.86,25.86,53400.0,25.96,25.98,25.86,25.86,53400.0
2010-11-02 10:30:00,25.86,25.92,25.84,25.92,34400.0,25.86,25.92,25.84,25.92,34400.0
2010-11-02 10:40:00,25.92,25.93,25.88,25.91,29200.0,25.92,25.93,25.88,25.91,29200.0
2010-11-02 10:50:00,25.91,25.98,25.89,25.92,60000.0,25.91,25.98,25.89,25.92,60000.0
2010-11-02 11:00:00,25.93,26.0,25.92,26.0,31600.0,25.93,26.0,25.92,26.0,31600.0
2010-11-02 11:10:00,26.0,26.06,25.99,26.05,56400.0,26.0,26.06,25.99,26.05,56400.0
2010-11-02 11:20:00,26.05,26.13,26.03,26.04,46400.0,26.05,26.13,26.03,26.04,46400.0
2010-11-02 11:30:00,26.03,26.03,25.97,25.97,21600.0,26.03,26.03,25.97,25.97,21600.0
2010-11-02 11:40:00,25.98,26.02,25.96,26.02,26000.0,25.98,26.02,25.96,26.02,26000.0
2010-11-02 11:50:00,26.02,26.11,26.02,26.11,17000.0,26.02,26.11,26.02,26.11,17000.0
2010-11-02 12:00:00,26.11,26.18,26.11,26.16,49800.0,26.11,26.18,26.11,26.16,49800.0
2010-11-02 12:10:00,26.16,26.18,26.13,26.18,20000.0,26.16,26.18,26.13,26.18,20000.0
2010-11-02 12:20:00,26.18,26.2,26.13,26.16,29400.0,26.18,26.2,26.13,26.16,29400.0
2010-11-02 12:30:00,26.16,26.2,26.15,26.18,17600.0,26.16,26.2,26.15,26.18,17600.0
2010-11-02 12:40:00,26.18,26.25,26.16,26.24,44200.0,26.18,26.25,26.16,26.24,44200.0
2010-11-02 12:50:00,26.25,26.29,26.22,26.22,29400.0,26.25,26.29,26.22,26.22,29400.0
2010-11-02 13:00:00,26.22,26.27,26.22,26.24,34600.0,26.22,26.27,26.22,26.24,34600.0
2010-11-02 13:10:00,26.24,26.27,26.24,26.26,22000.0,26.24,26.27,26.24,26.26,22000.0
2010-11-02 13:20:00,26.27,26.28,26.26,26.28,14800.0,26.27,26.28,26.26,26.28,14800.0
2010-11-02 13:30:00,26.28,26.29,26.22,26.24,22800.0,26.28,26.29,26.22,26.24,22800.0
2010-11-02 13:40:00,26.24,26.28,26.22,26.27,42000.0,26.24,26.28,26.22,26.27,42000.0
2010-11-02 13:50:00,26.27,26.29,26.27,26.29,22000.0,26.27,26.29,26.27,26.29,22000.0
2010-11-02 14:00:00,26.3,26.3,26.28,26.3,34600.0,26.3,26.3,26.28,26.3,34600.0
2010-11-02 14:10:00,26.3,26.32,26.24,26.24,42600.0,26.3,26.32,26.24,26.24,42600.0
2010-11-02 14:20:00,26.23,26.31,26.23,26.29,35600.0,26.23,26.31,26.23,26.29,35600.0
2010-11-02 14:30:00,26.29,26.3,26.25,26.27,32600.0,26.29,26.3,26.25,26.27,32600.0
2010-11-02 14:40:00,26.27,26.28,26.22,26.22,35800.0,26.27,26.28,26.22,26.22,35800.0
2010-11-02 14:50:00,26.21,26.27,26.21,26.23,30800.0,26.21,26.27,26.21,26.23,30800.0
2010-11-02 15:00:00,26.23,26.25,26.21,26.21,25600.0,26.23,26.25,26.21,26.21,25600.0
2010-11-02 15:10:00,26.21,26.26,26.21,26.26,34000.0,26.21,26.26,26.21,26.26,34000.0
2010-11-02 15:20:00,26.26,26.29,26.25,26.28,52600.0,26.26,26.29,26.25,26.28,52600.0
2010-11-02 15:30:00,26.28,26.28,26.21,26.21,57800.0,26.28,26.28,26.21,26.21,57800.0
2010-11-02 15:40:00,26.21,26.21,26.17,26.17,115200.0,26.21,26.21,26.17,26.17,115200.0
2010-11-02 15:50:00,26.17,26.18,26.13,26.18,183200.0,26.17,26.18,26.13,26.18,183200.0
2010-11-03 09:30:00,26.3,26.38,26.22,26.25,79800.0,26.3,26.38,26.22,26.25,79800.0
2010-11-03 09:40:00,26.24,26.25,26.16,26.23,49200.0,26.24,26.25,26.16,26.23,49200.0
2010-11-03 09:50:00,26.23,26.27,26.22,26.26,63000.0,26.23,26.27,26.22,26.26,63000.0
2010-11-03 10:00:00,26.27,26.32,26.27,26.31,40400.0,26.27,26.32,26.27,26.31,40400.0
2010-11-03 10:10:00,26.32,26.36,26.31,26.32,38000.0,26.32,26.36,26.31,26.32,38000.0
2010-11-03 10:20:00,26.32,26.36,26.3,26.3,24000.0,26.32,26.36,26.3,26.3,24000.0
2010-11-03 10:30:00,26.3,26.33,26.25,26.28,20000.0,26.3,26.33,26.25,26.28,20000.0
2010-11-03 10:40:00,26.27,26.28,26.15,26.17,31200.0,26.27,26.28,26.15,26.17,31200.0
2010-11-03 10:50:00,26.16,26.27,26.16,26.26,45000.0,26.16,26.27,26.16,26.26,45000.0
2010-11-03 11:00:00,26.26,26.27,26.15,26.15,36200.0,26.26,26.27,26.15,26.15,36200.0
2010-11-03 11:10:00,26.15,26.17,26.06,26.09,43400.0,26.15,26.17,26.06,26.09,43400.0
2010-11-03 11:20:00,26.08,26.08,26.0,26.03,36600.0,26.08,26.08,26.0,26.03,36600.0
2010-11-03 11:30:00,26.04,26.1,26.02,26.09,26400.0,26.04,26.1,26.02,26.09,26400.0
2010-11-03 11:40:00,26.1,26.13,26.04,26.06,18000.0,26.1,26.13,26.04,26.06,18000.0
2010-11-03 11:50:00,26.05,26.13,26.05,26.11,13000.0,26.05,26.13,26.05,26.11,13000.0
2010-11-03 12:00:00,26.11,26.13,26.07,26.13,7600.0,26.11,26.13,26.07,26.13,7600.0
2010-11-03 12:10:00,26.14,26.15,26.11,26.15,8200.0,26.14,26.15,26.11,26.15,8200.0
2010-11-03 12:20:00,26.15,26.15,26.09,26.14,12600.0,26.15,26.15,26.09,26.14,12600.0
2010-11-03 12:30:00,26.14,26.17,26.14,26.16,14400.0,26.14,26.17,26.14,26.16,14400.0
2010-11-03 12:40:00,26.16,26.17,26.15,26.17,11400.0,26.16,26.17,26.15,26.17,11400.0
2010-11-03 12:50:00,26.18,26.19,26.14,26.14,10000.0,26.18,26.19,26.14,26.14,10000.0
2010-11-03 13:00:00,26.15,26.21,26.15,26.17,14800.0,26.15,26.21,26.15,26.17,14800.0
2010-11-03 13:10:00,26.18,26.18,26.16,26.16,9400.0,26.18,26.18,26.16,26.16,9400.0
2010-11-03 13:20:00,26.15,26.23,26.15,26.23,14400.0,26.15,26.23,26.15,26.23,14400.0
2010-11-03 13:30:00,26.23,26.25,26.18,26.18,30000.0,26.23,26.25,26.18,26.18,30000.0
2010-11-03 13:40:00,26.18,26.23,26.18,26.19,15000.0,26.18,26.23,26.18,26.19,15000.0
2010-11-03 13:50:00,26.18,26.25,26.18,26.23,17800.0,26.18,26.25,26.18,26.23,17800.0
2010-11-03 14:00:00,26.23,26.33,26.18,26.18,37200.0,26.23,26.33,26.18,26.18,37200.0
2010-11-03 14:10:00,26.18,26.27,26.13,26.25,42400.0,26.18,26.27,26.13,26.25,42400.0
2010-11-03 14:20:00,26.28,26.4,26.08,26.12,100600.0,26.28,26.4,26.08,26.12,100600.0
2010-11-03 14:30:00,26.14,26.21,26.08,26.15,37000.0,26.14,26.21,26.08,26.15,37000.0
2010-11-03 14:40:00,26.16,26.24,26.1,26.23,74800.0,26.16,26.24,26.1,26.23,74800.0
2010-11-03 14:50:00,26.21,26.34,26.21,26.3,56000.0,26.21,26.34,26.21,26.3,56000.0
2010-11-03 15:00:00,26.3,26.31,26.26,26.3,26400.0,26.3,26.31,26.26,26.3,26400.0
2010-11-03 15:10:00,26.3,26.38,26.29,26.34,56400.0,26.3,26.38,26.29,26.34,56400.0
2010-11-03 15:20:00,26.34,26.34,26.27,26.27,38600.0,26.34,26.34,26.27,26.27,38600.0
2010-11-03 15:30:00,26.27,26.29,26.23,26.24,57000.0,26.27,26.29,26.23,26.24,57000.0
2010-11-03 15:40:00,26.24,26.28,26.2,26.25,63800.0,26.24,26.28,26.2,26.25,63800.0
2010-11-03 15:50:00,26.26,26.31,26.22,26.31,127200.0,26.26,26.31,26.22,26.31,127200.0
2010-11-04 09:30:00,26.5,26.5,26.39,26.43,73200.0,26.5,26.5,26.39,26.43,73200.0
2010-11-04 09:40:00,26.44,26.49,26.39,26.43,42200.0,26.44,26.49,26.39,26.43,42200.0
2010-11-04 09:50:00,26.43,26.46,26.27,26.29,80200.0,26.43,26.46,26.27,26.29,80200.0
2010-11-04 10:00:00,26.29,26.29,26.21,26.25,77400.0,26.29,26.29,26.21,26.25,77400.0
2010-11-04 10:10:00,26.25,26.25,26.2,26.23,67800.0,26.25,26.25,26.2,26.23,67800.0
2010-11-04 10:20:00,26.23,26.32,26.23,26.31,51200.0,26.23,26.32,26.23,26.31,51200.0
2010-11-04 10:30:00,26.32,26.34,26.28,26.31,45400.0,26.32,26.34,26.28,26.31,45400.0
2010-11-04 10:40:00,26.32,26.35,26.22,26.23,55000.0,26.32,26.35,26.22,26.23,55000.0
2010-11-04 10:50:00,26.23,26.29,26.22,26.25,50200.0,26.23,26.29,26.22,26.25,50200.0
2010-11-04 11:00:00,26.25,26.29,26.24,26.27,75000.0,26.25,26.29,26.24,26.27,75000.0
2010-11-04 11:10:00,26.27,26.32,26.25,26.29,46400.0,26.27,26.32,26.25,26.29,46400.0
2010-11-04 11:20:00,26.28,26.29,26.24,26.26,39600.0,26.28,26.29,26.24,26.26,39600.0
2010-11-04 11:30:00,26.26,26.31,26.26,26.29,35400.0,26.26,26.31,26.26,26.29,35400.0
2010-11-04 11:40:00,26.28,26.29,26.23,26.28,83200.0,26.28,26.29,26.23,26.28,83200.0
2010-11-04 11:50:00,26.28,26.28,26.25,26.26,22800.0,26.28,26.28,26.25,26.26,22800.0
2010-11-04 12:00:00,26.25,26.26,26.25,26.25,84400.0,26.25,26.26,26.25,26.25,84400.0
2010-11-04 12:10:00,26.26,26.29,26.25,26.27,27800.0,26.26,26.29,26.25,26.27,27800.0
2010-11-04 12:20:00,26.27,26.27,26.25,26.26,35400.0,26.27,26.27,26.25,26.26,35400.0
2010-11-04 12:30:00,26.26,26.27,26.25,26.25,44200.0,26.26,26.27,26.25,26.25,44200.0
2010-11-04 12:40:00,26.25,26.29,26.24,26.24,30400.0,26.25,26.29,26.24,26.24,30400.0
2010-11-04 12:50:00,26.24,26.28,26.24,26.28,14400.0,26.24,26.28,26.24,26.28,14400.0
2010-11-04 13:00:00,26.28,26.29,26.26,26.27,47200.0,26.28,26.29,26.26,26.27,47200.0
2010-11-04 13:10:00,26.27,26.27,26.25,26.26,18400.0,26.27,26.27,26.25,26.26,18400.0
2010-11-04 13:20:00,26.25,26.32,26.24,26.31,48600.0,26.25,26.32,26.24,26.31,48600.0
2010-11-04 13:30:00,26.31,26.34,26.29,26.31,72600.0,26.31,26.34,26.29,26.31,72600.0
2010-11-04 13:40:00,26.31,26.31,26.28,26.28,16200.0,26.31,26.31,26.28,26.28,16200.0
2010-11-04 13:50:00,26.28,26.28,26.22,26.22,48800.0,26.28,26.28,26.22,26.22,48800.0
2010-11-04 14:00:00,26.22,26.22,26.2,26.21,28400.0,26.22,26.22,26.2,26.21,28400.0
2010-11-04 14:10:00,26.21,26.22,26.19,26.21,36200.0,26.21,26.22,26.19,26.21,36200.0
2010-11-04 14:20:00,26.2,26.2,26.17,26.17,34600.0,26.2,26.2,26.17,26.17,34600.0
2010-11-04 14:30:00,26.18,26.18,26.15,26.16,72400.0,26.18,26.18,26.15,26.16,72400.0
2010-11-04 14:40:00,26.16,26.16,26.09,26.11,139400.0,26.16,26.16,26.09,26.11,139400.0
2010-11-04 14:50:00,26.11,26.11,26.04,26.04,113600.0,26.11,26.11,26.04,26.04,113600.0
2010-11-04 15:00:00,26.04,26.06,26.03,26.04,101400.0,26.04,26.06,26.03,26.04,101400.0
2010-11-04 15:10:00,26.05,26.06,26.02,26.02,94400.0,26.05,26.06,26.02,26.02,94400.0
2010-11-04 15:20:00,26.02,26.03,25.97,26.0,182800.0,26.02,26.03,25.97,26.0,182800.0
2010-11-04 15:30:00,26.01,26.06,25.99,26.06,136600.0,26.01,26.06,25.99,26.06,136600.0
2010-11-04 15:40:00,26.06,26.11,26.04,26.07,130400.0,26.06,26.11,26.04,26.07,130400.0
2010-11-04 15:50:00,26.07,26.09,26.05,26.09,155200.0,26.07,26.09,26.05,26.09,155200.0
2010-11-05 09:30:00,26.22,26.39,26.19,26.35,69800.0,26.22,26.39,26.19,26.35,69800.0
2010-11-05 09:40:00,26.36,26.39,26.33,26.38,62400.0,26.36,26.39,26.33,26.38,62400.0
2010-11-05 09:50:00,26.38,26.48,26.35,26.42,85800.0,26.38,26.48,26.35,26.42,85800.0
2010-11-05 10:00:00,26.41,26.5,26.4,26.49,50200.0,26.41,26.5,26.4,26.49,50200.0
2010-11-05 10:10:00,26.49,26.5,26.43,26.45,88800.0,26.49,26.5,26.43,26.45,88800.0
2010-11-05 10:20:00,26.45,26.5,26.43,26.46,26400.0,26.45,26.5,26.43,26.46,26400.0
2010-11-05 10:30:00,26.46,26.6,26.46,26.6,57600.0,26.46,26.6,26.46,26.6,57600.0
2010-11-05 10:40:00,26.6,26.6,26.53,26.54,20000.0,26.6,26.6,26.53,26.54,20000.0
2010-11-05 10:50:00,26.54,26.57,26.48,26.48,15400.0,26.54,26.57,26.48,26.48,15400.0
2010-11-05 11:00:00,26.48,26.52,26.42,26.48,35800.0,26.48,26.52,26.42,26.48,35800.0
2010-11-05 11:10:00,26.48,26.48,26.4,26.43,19800.0,26.48,26.48,26.4,26.43,19800.0
2010-11-05 11:20:00,26.43,26.45,26.41,26.43,11400.0,26.43,26.45,26.41,26.43,11400.0
2010-11-05 11:30:00,26.43,26.45,26.41,26.42,15000.0,26.43,26.45,26.41,26.42,15000.0
2010-11-05 11:40:00,26.42,26.43,26.4,26.4,14800.0,26.42,26.43,26.4,26.4,14800.0
2010-11-05 11:50:00,26.4,26.42,26.38,26.38,15000.0,26.4,26.42,26.38,26.38,15000.0
2010-11-05 12:00:00,26.38,26.4,26.32,26.36,27800.0,26.38,26.4,26.32,26.36,27800.0
2010-11-05 12:10:00,26.36,26.4,26.3,26.3,16600.0,26.36,26.4,26.3,26.3,16600.0
2010-11-05 12:20:00,26.3,26.36,26.3,26.34,8800.0,26.3,26.36,26.3,26.34,8800.0
2010-11-05 12:30:00,26.34,26.34,26.3,26.32,23200.0,26.34,26.34,26.3,26.32,23200.0
2010-11-05 12:40:00,26.31,26.32,26.29,26.29,8000.0,26.31,26.32,26.29,26.29,8000.0
2010-11-05 12:50:00,26.29,26.34,26.29,26.34,8400.0,26.29,26.34,26.29,26.34,8400.0
2010-11-05 13:00:00,26.34,26.37,26.32,26.37,11400.0,26.34,26.37,26.32,26.37,11400.0
2010-11-05 13:10:00,26.36,26.38,26.36,26.38,8800.0,26.36,26.38,26.36,26.38,8800.0
2010-11-05 13:20:00,26.38,26.38,26.36,26.36,17800.0,26.38,26.38,26.36,26.36,17800.0
2010-11-05 13:30:00,26.36,26.36,26.32,26.33,14200.0,26.36,26.36,26.32,26.33,14200.0
2010-11-05 13:40:00,26.33,26.33,26.28,26.29,28000.0,26.33,26.33,26.28,26.29,28000.0
2010-11-05 13:50:00,26.29,26.4,26.29,26.39,37000.0,26.29,26.4,26.29,26.39,37000.0
2010-11-05 14:00:00,26.39,26.4,26.36,26.39,17200.0,26.39,26.4,26.36,26.39,17200.0
2010-11-05 14:10:00,26.4,26.4,26.36,26.39,38800.0,26.4,26.4,26.36,26.39,38800.0
2010-11-05 14:20:00,26.39,26.43,26.39,26.42,37800.0,26.39,26.43,26.39,26.42,37800.0
2010-11-05 14:30:00,26.43,26.51,26.43,26.5,72200.0,26.43,26.51,26.43,26.5,72200.0
2010-11-05 14:40:00,26.5,26.5,26.46,26.47,96800.0,26.5,26.5,26.46,26.47,96800.0
2010-11-05 14:50:00,26.48,26.52,26.47,26.49,29000.0,26.48,26.52,26.47,26.49,29000.0
2010-11-05 15:00:00,26.47,26.5,26.43,26.48,39800.0,26.47,26.5,26.43,26.48,39800.0
2010-11-05 15:10:00,26.48,26.49,26.45,26.48,39000.0,26.48,26.49,26.45,26.48,39000.0
2010-11-05 15:20:00,26.49,26.5,26.47,26.5,35800.0,26.49,26.5,26.47,26.5,35800.0
2010-11-05 15:30:00,26.5,26.52,26.5,26.5,40400.0,26.5,26.52,26.5,26.5,40400.0
2010-11-05 15:40:00,26.5,26.51,26.48,26.49,91000.0,26.5,26.51,26.48,26.49,91000.0
2010-11-05 15:50:00,26.49,26.51,26.48,26.49,112800.0,26.49,26.51,26.48,26.49,112800.0
2010-11-08 09:30:00,26.31,26.41,26.22,26.29,90200.0,26.31,26.41,26.22,26.29,90200.0
2010-11-08 09:40:00,26.29,26.29,26.05,26.07,58400.0,26.29,26.29,26.05,26.07,58400.0
2010-11-08 09:50:00,26.07,26.15,26.05,26.08,116200.0,26.07,26.15,26.05,26.08,116200.0
2010-11-08 10:00:00,26.09,26.17,26.09,26.13,49600.0,26.09,26.17,26.09,26.13,49600.0
2010-11-08 10:10:00,26.13,26.15,26.07,26.07,58800.0,26.13,26.15,26.07,26.07,58800.0
2010-11-08 10:20:00,26.06,26.17,26.06,26.13,78600.0,26.06,26.17,26.06,26.13,78600.0
2010-11-08 10:30:00,26.13,26.2,26.08,26.08,117000.0,26.13,26.2,26.08,26.08,117000.0
2010-11-08 10:40:00,26.1,26.2,26.1,26.15,52800.0,26.1,26.2,26.1,26.15,52800.0
2010-11-08 10:50:00,26.15,26.21,26.14,26.18,24800.0,26.15,26.21,26.14,26.18,24800.0
2010-11-08 11:00:00,26.18,26.18,26.08,26.12,84000.0,26.18,26.18,26.08,26.12,84000.0
2010-11-08 11:10:00,26.13,26.13,26.08,26.1,40400.0,26.13,26.13,26.08,26.1,40400.0
2010-11-08 11:20:00,26.1,26.18,26.08,26.15,23600.0,26.1,26.18,26.08,26.15,23600.0
2010-11-08 11:30:00,26.14,26.24,26.13,26.19,22800.0,26.14,26.24,26.13,26.19,22800.0
2010-11-08 11:40:00,26.2,26.25,26.2,26.25,10800.0,26.2,26.25,26.2,26.25,10800.0
2010-11-08 11:50:00,26.25,26.3,26.24,26.27,14000.0,26.25,26.3,26.24,26.27,14000.0
2010-11-08 12:00:00,26.26,26.27,26.19,26.19,25000.0,26.26,26.27,26.19,26.19,25000.0
2010-11-08 12:10:00,26.2,26.21,26.18,26.2,14200.0,26.2,26.21,26.18,26.2,14200.0
2010-11-08 12:20:00,26.19,26.22,26.18,26.22,16800.0,26.19,26.22,26.18,26.22,16800.0
2010-11-08 12:30:00,26.22,26.22,26.18,26.21,10200.0,26.22,26.22,26.18,26.21,10200.0
2010-11-08 12:40:00,26.22,26.24,26.18,26.2,10600.0,26.22,26.24,26.18,26.2,10600.0
2010-11-08 12:50:00,26.2,26.2,26.15,26.17,24400.0,26.2,26.2,26.15,26.17,24400.0
2010-11-08 13:00:00,26.18,26.18,26.14,26.15,34800.0,26.18,26.18,26.14,26.15,34800.0
2010-11-08 13:10:00,26.15,26.18,26.15,26.17,31200.0,26.15,26.18,26.15,26.17,31200.0
2010-11-08 13:20:00,26.17,26.23,26.17,26.21,11400.0,26.17,26.23,26.17,26.21,11400.0
2010-11-08 13:30:00,26.21,26.26,26.21,26.23,11400.0,26.21,26.26,26.21,26.23,11400.0
2010-11-08 13:40:00,26.22,26.29,26.2,26.28,14800.0,26.22,26.29,26.2,26.28,14800.0
2010-11-08 13:50:00,26.28,26.32,26.25,26.32,14400.0,26.28,26.32,26.25,26.32,14400.0
2010-11-08 14:00:00,26.32,26.35,26.31,26.35,20400.0,26.32,26.35,26.31,26.35,20400.0
2010-11-08 14:10:00,26.35,26.37,26.31,26.36,21400.0,26.35,26.37,26.31,26.36,21400.0
2010-11-08 14:20:00,26.36,26.37,26.35,26.35,23200.0,26.36,26.37,26.35,26.35,23200.0
2010-11-08 14:30:00,26.35,26.35,26.31,26.34,24200.0,26.35,26.35,26.31,26.34,24200.0
2010-11-08 14:40:00,26.34,26.36,26.33,26.33,30200.0,26.34,26.36,26.33,26.33,30200.0
2010-11-08 14:50:00,26.33,26.38,26.32,26.35,33800.0,26.33,26.38,26.32,26.35,33800.0
2010-11-08 15:00:00,26.35,26.38,26.34,26.35,19600.0,26.35,26.38,26.34,26.35,19600.0
2010-11-08 15:10:00,26.34,26.35,26.32,26.34,25600.0,26.34,26.35,26.32,26.34,25600.0
2010-11-08 15:20:00,26.34,26.37,26.34,26.36,26000.0,26.34,26.37,26.34,26.36,26000.0
2010-11-08 15:30:00,26.36,26.36,26.35,26.36,45400.0,26.36,26.36,26.35,26.36,45400.0
2010-11-08 15:40:00,26.36,26.36,26.32,26.33,84400.0,26.36,26.36,26.32,26.33,84400.0
2010-11-08 15:50:00,26.33,26.35,26.31,26.35,242800.0,26.33,26.35,26.31,26.35,242800.0
2010-11-09 09:30:00,26.42,26.46,26.33,26.39,28200.0,26.42,26.46,26.33,26.39,28200.0
2010-11-09 09:40:00,26.39,26.43,26.36,26.38,23000.0,26.39,26.43,26.36,26.38,23000.0
2010-11-09 09:50:00,26.37,26.47,26.36,26.47,27400.0,26.37,26.47,26.36,26.47,27400.0
2010-11-09 10:00:00,26.47,26.47,26.43,26.44,13400.0,26.47,26.47,26.43,26.44,13400.0
2010-11-09 10:10:00,26.45,26.47,26.43,26.46,18000.0,26.45,26.47,26.43,26.46,18000.0
2010-11-09 10:20:00,26.46,26.5,26.46,26.48,17200.0,26.46,26.5,26.46,26.48,17200.0
2010-11-09 10:30:00,26.45,26.48,26.43,26.48,28000.0,26.45,26.48,26.43,26.48,28000.0
2010-11-09 10:40:00,26.48,26.48,26.4,26.46,30400.0,26.48,26.48,26.4,26.46,30400.0
2010-11-09 10:50:00,26.46,26.48,26.42,26.44,32800.0,26.46,26.48,26.42,26.44,32800.0
2010-11-09 11:00:00,26.43,26.45,26.41,26.41,9600.0,26.43,26.45,26.41,26.41,9600.0
2010-11-09 11:10:00,26.41,26.41,26.36,26.39,18000.0,26.41,26.41,26.36,26.39,18000.0
2010-11-09 11:20:00,26.39,26.39,26.35,26.38,17600.0,26.39,26.39,26.35,26.38,17600.0
2010-11-09 11:30:00,26.37,26.38,26.34,26.35,13200.0,26.37,26.38,26.34,26.35,13200.0
2010-11-09 11:40:00,26.34,26.36,26.33,26.36,7200.0,26.34,26.36,26.33,26.36,7200.0
2010-11-09 11:50:00,26.36,26.36,26.27,26.3,19400.0,26.36,26.36,26.27,26.3,19400.0
2010-11-09 12:00:00,26.3,26.31,26.25,26.29,8400.0,26.3,26.31,26.25,26.29,8400.0
2010-11-09 12:10:00,26.29,26.29,26.25,26.25,41000.0,26.29,26.29,26.25,26.25,41000.0
2010-11-09 12:20:00,26.25,26.28,26.23,26.28,29600.0,26.25,26.28,26.23,26.28,29600.0
2010-11-09 12:30:00,26.28,26.3,26.28,26.29,12000.0,26.28,26.3,26.28,26.29,12000.0
2010-11-09 12:40:00,26.28,26.33,26.27,26.33,34200.0,26.28,26.33,26.27,26.33,34200.0
2010-11-09 12:50:00,26.32,26.36,26.32,26.36,6600.0,26.32,26.36,26.32,26.36,6600.0
2010-11-09 13:00:00,26.36,26.41,26.36,26.39,10000.0,26.36,26.41,26.36,26.39,10000.0
2010-11-09 13:10:00,26.39,26.43,26.36,26.42,9400.0,26.39,26.43,26.36,26.42,9400.0
2010-11-09 13:20:00,26.42,26.43,26.36,26.4,24600.0,26.42,26.43,26.36,26.4,24600.0
2010-11-09 13:30:00,26.4,26.43,26.33,26.33,21200.0,26.4,26.43,26.33,26.33,21200.0
2010-11-09 13:40:00,26.33,26.34,26.26,26.28,29200.0,26.33,26.34,26.26,26.28,29200.0
2010-11-09 13:50:00,26.28,26.33,26.28,26.33,10600.0,26.28,26.33,26.28,26.33,10600.0
2010-11-09 14:00:00,26.33,26.34,26.28,26.3,19000.0,26.33,26.34,26.28,26.3,19000.0
2010-11-09 14:10:00,26.3,26.35,26.3,26.32,9600.0,26.3,26.35,26.3,26.32,9600.0
2010-11-09 14:20:00,26.34,26.35,26.33,26.34,11800.0,26.34,26.35,26.33,26.34,11800.0
2010-11-09 14:30:00,26.34,26.36,26.32,26.32,37000.0,26.34,26.36,26.32,26.32,37000.0
2010-11-09 14:40:00,26.32,26.35,26.32,26.34,13600.0,26.32,26.35,26.32,26.34,13600.0
2010-11-09 14:50:00,26.34,26.36,26.33,26.34,16800.0,26.34,26.36,26.33,26.34,16800.0
2010-11-09 15:00:00,26.34,26.34,26.3,26.31,24000.0,26.34,26.34,26.3,26.31,24000.0
2010-11-09 15:10:00,26.3,26.33,26.27,26.32,75200.0,26.3,26.33,26.27,26.32,75200.0
2010-11-09 15:20:00,26.32,26.35,26.28,26.31,51600.0,26.32,26.35,26.28,26.31,51600.0
2010-11-09 15:30:00,26.31,26.35,26.28,26.33,53400.0,26.31,26.35,26.28,26.33,53400.0
2010-11-09 15:40:00,26.32,26.33,26.26,26.27,99600.0,26.32,26.33,26.26,26.27,99600.0
2010-11-09 15:50:00,26.26,26.39,26.26,26.39,259800.0,26.26,26.39,26.26,26.39,259800.0
2010-11-10 09:30:00,26.29,26.41,26.22,26.25,53400.0,26.29,26.41,26.22,26.25,53400.0
2010-11-10 09:40:00,26.24,26.28,26.15,26.23,52600.0,26.24,26.28,26.15,26.23,52600.0
2010-11-10 09:50:00,26.23,26.26,26.16,26.25,44000.0,26.23,26.26,26.16,26.25,44000.0
2010-11-10 10:00:00,26.25,26.29,26.2,26.27,33200.0,26.25,26.29,26.2,26.27,33200.0
2010-11-10 10:10:00,26.27,26.34,26.24,26.34,18200.0,26.27,26.34,26.24,26.34,18200.0
2010-11-10 10:20:00,26.34,26.36,26.23,26.28,58200.0,26.34,26.36,26.23,26.28,58200.0
2010-11-10 10:30:00,26.28,26.44,26.28,26.43,39800.0,26.28,26.44,26.28,26.43,39800.0
2010-11-10 10:40:00,26.45,26.48,26.43,26.44,34600.0,26.45,26.48,26.43,26.44,34600.0
2010-11-10 10:50:00,26.45,26.53,26.45,26.51,43200.0,26.45,26.53,26.45,26.51,43200.0
2010-11-10 11:00:00,26.52,26.53,26.5,26.51,29400.0,26.52,26.53,26.5,26.51,29400.0
2010-11-10 11:10:00,26.52,26.6,26.51,26.58,46000.0,26.52,26.6,26.51,26.58,46000.0
2010-11-10 11:20:00,26.59,26.61,26.55,26.57,33800.0,26.59,26.61,26.55,26.57,33800.0
2010-11-10 11:30:00,26.57,26.6,26.54,26.56,26600.0,26.57,26.6,26.54,26.56,26600.0
2010-11-10 11:40:00,26.57,26.6,26.54,26.6,27400.0,26.57,26.6,26.54,26.6,27400.0
2010-11-10 11:50:00,26.6,26.65,26.59,26.6,31600.0,26.6,26.65,26.59,26.6,31600.0
2010-11-10 12:00:00,26.58,26.63,26.58,26.6,19400.0,26.58,26.63,26.58,26.6,19400.0
2010-11-10 12:10:00,26.6,26.65,26.6,26.65,24400.0,26.6,26.65,26.6,26.65,24400.0
2010-11-10 12:20:00,26.65,26.65,26.63,26.63,25400.0,26.65,26.65,26.63,26.63,25400.0
2010-11-10 12:30:00,26.63,26.64,26.6,26.64,25600.0,26.63,26.64,26.6,26.64,25600.0
2010-11-10 12:40:00,26.64,26.65,26.63,26.63,25000.0,26.64,26.65,26.63,26.63,25000.0
2010-11-10 12:50:00,26.63,26.63,26.62,26.63,20200.0,26.63,26.63,26.62,26.63,20200.0
2010-11-10 13:00:00,26.63,26.64,26.56,26.61,43600.0,26.63,26.64,26.56,26.61,43600.0
2010-11-10 13:10:00,26.63,26.67,26.61,26.66,17400.0,26.63,26.67,26.61,26.66,17400.0
2010-11-10 13:20:00,26.65,26.69,26.65,26.68,32800.0,26.65,26.69,26.65,26.68,32800.0
2010-11-10 13:30:00,26.68,26.69,26.67,26.67,63600.0,26.68,26.69,26.67,26.67,63600.0
2010-11-10 13:40:00,26.67,26.67,26.61,26.64,27600.0,26.67,26.67,26.61,26.64,27600.0
2010-11-10 13:50:00,26.64,26.68,26.61,26.68,31400.0,26.64,26.68,26.61,26.68,31400.0
2010-11-10 14:00:00,26.68,26.74,26.67,26.74,113400.0,26.68,26.74,26.67,26.74,113400.0
2010-11-10 14:10:00,26.73,26.73,26.68,26.7,31400.0,26.73,26.73,26.68,26.7,31400.0
2010-11-10 14:20:00,26.7,26.71,26.68,26.7,22800.0,26.7,26.71,26.68,26.7,22800.0
2010-11-10 14:30:00,26.71,26.72,26.68,26.7,40800.0,26.71,26.72,26.68,26.7,40800.0
2010-11-10 14:40:00,26.7,26.72,26.65,26.66,47000.0,26.7,26.72,26.65,26.66,47000.0
2010-11-10 14:50:00,26.66,26.7,26.66,26.7,33400.0,26.66,26.7,26.66,26.7,33400.0
2010-11-10 15:00:00,26.7,26.75,26.68,26.71,53000.0,26.7,26.75,26.68,26.71,53000.0
2010-11-10 15:10:00,26.71,26.75,26.71,26.74,48000.0,26.71,26.75,26.71,26.74,48000.0
2010-11-10 15:20:00,26.74,26.76,26.73,26.75,60000.0,26.74,26.76,26.73,26.75,60000.0
2010-11-10 15:30:00,26.75,26.77,26.75,26.75,57600.0,26.75,26.77,26.75,26.75,57600.0
2010-11-10 15:40:00,26.75,26.76,26.75,26.76,76400.0,26.75,26.76,26.75,26.76,76400.0
2010-11-10 15:50:00,26.76,26.83,26.75,26.83,161600.0,26.76,26.83,26.75,26.83,161600.0
2010-11-11 09:30:00,26.7,26.75,26.61,26.75,44800.0,26.7,26.75,26.61,26.75,44800.0
2010-11-11 09:40:00,26.75,26.81,26.7,26.73,61000.0,26.75,26.81,26.7,26.73,61000.0
2010-11-11 09:50:00,26.73,26.73,26.66,26.66,50800.0,26.73,26.73,26.66,26.66,50800.0
2010-11-11 10:00:00,26.66,26.79,26.65,26.78,50400.0,26.66,26.79,26.65,26.78,50400.0
2010-11-11 10:10:00,26.8,26.89,26.78,26.89,53200.0,26.8,26.89,26.78,26.89,53200.0
2010-11-11 10:20:00,26.9,27.05,26.9,27.03,86800.0,26.9,27.05,26.9,27.03,86800.0
2010-11-11 10:30:00,27.03,27.03,26.95,26.97,61000.0,27.03,27.03,26.95,26.97,61000.0
2010-11-11 10:40:00,26.97,26.97,26.9,26.94,43400.0,26.97,26.97,26.9,26.94,43400.0
2010-11-11 10:50:00,26.94,26.96,26.9,26.93,78000.0,26.94,26.96,26.9,26.93,78000.0
2010-11-11 11:00:00,26.93,27.0,26.93,26.98,65200.0,26.93,27.0,26.93,26.98,65200.0
2010-11-11 11:10:00,26.98,27.08,26.98,27.05,63600.0,26.98,27.08,26.98,27.05,63600.0
2010-11-11 11:20:00,27.06,27.11,27.06,27.07,64200.0,27.06,27.11,27.06,27.07,64200.0
2010-11-11 11:30:00,27.08,27.1,27.07,27.1,21200.0,27.08,27.1,27.07,27.1,21200.0
2010-11-11 11:40:00,27.1,27.1,27.03,27.06,47800.0,27.1,27.1,27.03,27.06,47800.0
2010-11-11 11:50:00,27.06,27.07,27.02,27.07,37000.0,27.06,27.07,27.02,27.07,37000.0
2010-11-11 12:00:00,27.06,27.06,27.0,27.04,19400.0,27.06,27.06,27.0,27.04,19400.0
2010-11-11 12:10:00,27.03,27.1,27.02,27.08,26800.0,27.03,27.1,27.02,27.08,26800.0
2010-11-11 12:20:00,27.08,27.09,27.03,27.03,13400.0,27.08,27.09,27.03,27.03,13400.0
2010-11-11 12:30:00,27.04,27.16,27.03,27.15,54600.0,27.04,27.16,27.03,27.15,54600.0
2010-11-11 12:40:00,27.14,27.17,27.1,27.13,21000.0,27.14,27.17,27.1,27.13,21000.0
2010-11-11 12:50:00,27.13,27.17,27.13,27.14,23000.0,27.13,27.17,27.13,27.14,23000.0
2010-11-11 13:00:00,27.14,27.23,27.12,27.23,46000.0,27.14,27.23,27.12,27.23,46000.0
2010-11-11 13:10:00,27.22,27.31,27.21,27.28,63600.0,27.22,27.31,27.21,27.28,63600.0
2010-11-11 13:20:00,27.28,27.29,27.26,27.29,32400.0,27.28,27.29,27.26,27.29,32400.0
2010-11-11 13:30:00,27.29,27.34,27.28,27.3,36600.0,27.29,27.34,27.28,27.3,36600.0
2010-11-11 13:40:00,27.3,27.33,27.28,27.29,36800.0,27.3,27.33,27.28,27.29,36800.0
2010-11-11 13:50:00,27.29,27.35,27.27,27.32,34600.0,27.29,27.35,27.27,27.32,34600.0
2010-11-11 14:00:00,27.31,27.31,27.22,27.22,33200.0,27.31,27.31,27.22,27.22,33200.0
2010-11-11 14:10:00,27.22,27.29,27.22,27.29,22200.0,27.22,27.29,27.22,27.29,22200.0
2010-11-11 14:20:00,27.29,27.3,27.24,27.3,45600.0,27.29,27.3,27.24,27.3,45600.0
2010-11-11 14:30:00,27.3,27.34,27.25,27.25,156000.0,27.3,27.34,27.25,27.25,156000.0
2010-11-11 14:40:00,27.24,27.31,27.23,27.24,56800.0,27.24,27.31,27.23,27.24,56800.0
2010-11-11 14:50:00,27.23,27.25,27.18,27.2,43800.0,27.23,27.25,27.18,27.2,43800.0
2010-11-11 15:00:00,27.19,27.2,27.15,27.17,68400.0,27.19,27.2,27.15,27.17,68400.0
2010-11-11 15:10:00,27.17,27.21,27.16,27.19,61400.0,27.17,27.21,27.16,27.19,61400.0
2010-11-11 15:20:00,27.19,27.24,27.19,27.24,112800.0,27.19,27.24,27.19,27.24,112800.0
2010-11-11 15:30:00,27.24,27.24,27.17,27.17,98600.0,27.24,27.24,27.17,27.17,98600.0
2010-11-11 15:40:00,27.18,27.18,27.13,27.16,203400.0,27.18,27.18,27.13,27.16,203400.0
2010-11-11 15:50:00,27.16,27.18,27.12,27.17,329000.0,27.16,27.18,27.12,27.17,329000.0
2010-11-12 09:30:00,26.88,26.95,26.63,26.73,203800.0,26.88,26.95,26.63,26.73,203800.0
2010-11-12 09:40:00,26.73,26.89,26.72,26.86,172000.0,26.73,26.89,26.72,26.86,172000.0
2010-11-12 09:50:00,26.86,26.91,26.72,26.73,125800.0,26.86,26.91,26.72,26.73,125800.0
2010-11-12 10:00:00,26.73,26.75,26.65,26.65,60400.0,26.73,26.75,26.65,26.65,60400.0
2010-11-12 10:10:00,26.65,26.75,26.61,26.7,72400.0,26.65,26.75,26.61,26.7,72400.0
2010-11-12 10:20:00,26.7,26.78,26.65,26.67,49200.0,26.7,26.78,26.65,26.67,49200.0
2010-11-12 10:30:00,26.66,26.71,26.59,26.66,71600.0,26.66,26.71,26.59,26.66,71600.0
2010-11-12 10:40:00,26.65,26.79,26.65,26.73,58200.0,26.65,26.79,26.65,26.73,58200.0
2010-11-12 10:50:00,26.73,26.74,26.66,26.66,34200.0,26.73,26.74,26.66,26.66,34200.0
2010-11-12 11:00:00,26.66,26.7,26.64,26.66,38200.0,26.66,26.7,26.64,26.66,38200.0
2010-11-12 11:10:00,26.66,26.74,26.65,26.73,29600.0,26.66,26.74,26.65,26.73,29600.0
2010-11-12 11:20:00,26.73,26.81,26.73,26.74,36600.0,26.73,26.81,26.73,26.74,36600.0
2010-11-12 11:30:00,26.74,26.75,26.65,26.65,27800.0,26.74,26.75,26.65,26.65,27800.0
2010-11-12 11:40:00,26.66,26.67,26.58,26.6,25600.0,26.66,26.67,26.58,26.6,25600.0
2010-11-12 11:50:00,26.6,26.64,26.54,26.61,33000.0,26.6,26.64,26.54,26.61,33000.0
2010-11-12 12:00:00,26.62,26.65,26.59,26.64,53400.0,26.62,26.65,26.59,26.64,53400.0
2010-11-12 12:10:00,26.63,26.65,26.6,26.65,23800.0,26.63,26.65,26.6,26.65,23800.0
2010-11-12 12:20:00,26.64,26.65,26.58,26.58,28400.0,26.64,26.65,26.58,26.58,28400.0
2010-11-12 12:30:00,26.58,26.63,26.58,26.62,34000.0,26.58,26.63,26.58,26.62,34000.0
2010-11-12 12:40:00,26.62,26.66,26.61,26.63,23600.0,26.62,26.66,26.61,26.63,23600.0
2010-11-12 12:50:00,26.63,26.67,26.6,26.64,40200.0,26.63,26.67,26.6,26.64,40200.0
2010-11-12 13:00:00,26.64,26.67,26.61,26.65,28600.0,26.64,26.67,26.61,26.65,28600.0
2010-11-12 13:10:00,26.65,26.67,26.61,26.61,23800.0,26.65,26.67,26.61,26.61,23800.0
2010-11-12 13:20:00,26.61,26.72,26.6,26.71,26200.0,26.61,26.72,26.6,26.71,26200.0
2010-11-12 13:30:00,26.71,26.75,26.68,26.75,31400.0,26.71,26.75,26.68,26.75,31400.0
2010-11-12 13:40:00,26.75,26.79,26.69,26.69,25600.0,26.75,26.79,26.69,26.69,25600.0
2010-11-12 13:50:00,26.68,26.68,26.64,26.65,24600.0,26.68,26.68,26.64,26.65,24600.0
2010-11-12 14:00:00,26.65,26.66,26.58,26.6,37600.0,26.65,26.66,26.58,26.6,37600.0
2010-11-12 14:10:00,26.6,26.64,26.57,26.62,24000.0,26.6,26.64,26.57,26.62,24000.0
2010-11-12 14:20:00,26.63,26.63,26.56,26.58,23400.0,26.63,26.63,26.56,26.58,23400.0
2010-11-12 14:30:00,26.58,26.63,26.55,26.61,37800.0,26.58,26.63,26.55,26.61,37800.0
2010-11-12 14:40:00,26.62,26.64,26.6,26.64,32200.0,26.62,26.64,26.6,26.64,32200.0
2010-11-12 14:50:00,26.66,26.68,26.66,26.67,35600.0,26.66,26.68,26.66,26.67,35600.0
2010-11-12 15:00:00,26.67,26.74,26.66,26.72,60800.0,26.67,26.74,26.66,26.72,60800.0
2010-11-12 15:10:00,26.72,26.73,26.67,26.69,96600.0,26.72,26.73,26.67,26.69,96600.0
2010-11-12 15:20:00,26.7,26.7,26.63,26.67,137400.0,26.7,26.7,26.63,26.67,137400.0
2010-11-12 15:30:00,26.67,26.75,26.66,26.74,102400.0,26.67,26.75,26.66,26.74,102400.0
2010-11-12 15:40:00,26.74,26.75,26.71,26.74,92200.0,26.74,26.75,26.71,26.74,92200.0
2010-11-12 15:50:00,26.74,26.79,26.73,26.78,216400.0,26.74,26.79,26.73,26.78,216400.0
2010-11-15 09:30:00,26.68,26.97,26.5,26.9,156800.0,26.68,26.97,26.5,26.9,156800.0
2010-11-15 09:40:00,26.91,26.92,26.81,26.81,29600.0,26.91,26.92,26.81,26.81,29600.0
2010-11-15 09:50:00,26.81,26.81,26.59,26.63,54000.0,26.81,26.81,26.59,26.63,54000.0
2010-11-15 10:00:00,26.63,26.66,26.55,26.6,62400.0,26.63,26.66,26.55,26.6,62400.0
2010-11-15 10:10:00,26.6,26.72,26.57,26.72,39800.0,26.6,26.72,26.57,26.72,39800.0
2010-11-15 10:20:00,26.72,26.78,26.72,26.75,33400.0,26.72,26.78,26.72,26.75,33400.0
2010-11-15 10:30:00,26.75,26.85,26.75,26.85,41200.0,26.75,26.85,26.75,26.85,41200.0
2010-11-15 10:40:00,26.86,26.87,26.76,26.77,35600.0,26.86,26.87,26.76,26.77,35600.0
2010-11-15 10:50:00,26.77,26.78,26.75,26.77,24600.0,26.77,26.78,26.75,26.77,24600.0
2010-11-15 11:00:00,26.77,26.8,26.76,26.8,30000.0,26.77,26.8,26.76,26.8,30000.0
2010-11-15 11:10:00,26.8,26.82,26.79,26.81,21000.0,26.8,26.82,26.79,26.81,21000.0
2010-11-15 11:20:00,26.81,26.84,26.81,26.84,16200.0,26.81,26.84,26.81,26.84,16200.0
2010-11-15 11:30:00,26.84,26.86,26.84,26.84,28000.0,26.84,26.86,26.84,26.84,28000.0
2010-11-15 11:40:00,26.84,26.84,26.81,26.82,40600.0,26.84,26.84,26.81,26.82,40600.0
2010-11-15 11:50:00,26.82,26.83,26.81,26.82,27600.0,26.82,26.83,26.81,26.82,27600.0
2010-11-15 12:00:00,26.83,26.83,26.72,26.72,32400.0,26.83,26.83,26.72,26.72,32400.0
2010-11-15 12:10:00,26.72,26.74,26.67,26.74,50000.0,26.72,26.74,26.67,26.74,50000.0
2010-11-15 12:20:00,26.73,26.81,26.71,26.8,45600.0,26.73,26.81,26.71,26.8,45600.0
2010-11-15 12:30:00,26.81,26.82,26.8,26.8,22400.0,26.81,26.82,26.8,26.8,22400.0
2010-11-15 12:40:00,26.81,26.83,26.8,26.82,7800.0,26.81,26.83,26.8,26.82,7800.0
2010-11-15 12:50:00,26.83,26.83,26.8,26.81,20600.0,26.83,26.83,26.8,26.81,20600.0
2010-11-15 13:00:00,26.82,26.83,26.8,26.81,13400.0,26.82,26.83,26.8,26.81,13400.0
2010-11-15 13:10:00,26.8,26.82,26.8,26.81,21000.0,26.8,26.82,26.8,26.81,21000.0
2010-11-15 13:20:00,26.82,26.85,26.82,26.85,16200.0,26.82,26.85,26.82,26.85,16200.0
2010-11-15 13:30:00,26.85,26.86,26.82,26.83,39800.0,26.85,26.86,26.82,26.83,39800.0
2010-11-15 13:40:00,26.83,26.84,26.82,26.83,22800.0,26.83,26.84,26.82,26.83,22800.0
2010-11-15 13:50:00,26.83,26.88,26.83,26.85,55800.0,26.83,26.88,26.83,26.85,55800.0
2010-11-15 14:00:00,26.86,26.9,26.83,26.86,52200.0,26.86,26.9,26.83,26.86,52200.0
2010-11-15 14:10:00,26.87,26.88,26.8,26.87,71200.0,26.87,26.88,26.8,26.87,71200.0
2010-11-15 14:20:00,26.87,26.88,26.84,26.87,39200.0,26.87,26.88,26.84,26.87,39200.0
2010-11-15 14:30:00,26.88,26.88,26.83,26.88,24400.0,26.88,26.88,26.83,26.88,24400.0
2010-11-15 14:40:00,26.88,26.89,26.86,26.86,20000.0,26.88,26.89,26.86,26.86,20000.0
2010-11-15 14:50:00,26.87,26.89,26.86,26.88,24400.0,26.87,26.89,26.86,26.88,24400.0
2010-11-15 15:00:00,26.88,26.88,26.83,26.86,27200.0,26.88,26.88,26.83,26.86,27200.0
2010-11-15 15:10:00,26.87,26.88,26.78,26.82,112000.0,26.87,26.88,26.78,26.82,112000.0
2010-11-15 15:20:00,26.81,26.82,26.78,26.79,50200.0,26.81,26.82,26.78,26.79,50200.0
2010-11-15 15:30:00,26.79,26.81,26.77,26.8,91000.0,26.79,26.81,26.77,26.8,91000.0
2010-11-15 15:40:00,26.8,26.84,26.79,26.79,82000.0,26.8,26.84,26.79,26.79,82000.0
2010-11-15 15:50:00,26.79,26.81,26.76,26.78,199800.0,26.79,26.81,26.76,26.78,199800.0
2010-11-16 09:30:00,26.65,26.93,26.55,26.84,79000.0,26.65,26.93,26.55,26.84,79000.0
2010-11-16 09:40:00,26.88,26.89,26.78,26.78,61600.0,26.88,26.89,26.78,26.78,61600.0
2010-11-16 09:50:00,26.79,26.85,26.78,26.84,39600.0,26.79,26.85,26.78,26.84,39600.0
2010-11-16 10:00:00,26.85,26.87,26.76,26.83,88200.0,26.85,26.87,26.76,26.83,88200.0
2010-11-16 10:10:00,26.83,26.87,26.79,26.83,62200.0,26.83,26.87,26.79,26.83,62200.0
2010-11-16 10:20:00,26.83,26.86,26.78,26.82,37400.0,26.83,26.86,26.78,26.82,37400.0
2010-11-16 10:30:00,26.82,26.82,26.66,26.68,73600.0,26.82,26.82,26.66,26.68,73600.0
2010-11-16 10:40:00,26.7,26.75,26.69,26.71,40400.0,26.7,26.75,26.69,26.71,40400.0
2010-11-16 10:50:00,26.72,26.78,26.68,26.78,35600.0,26.72,26.78,26.68,26.78,35600.0
2010-11-16 11:00:00,26.77,26.8,26.69,26.69,31200.0,26.77,26.8,26.69,26.69,31200.0
2010-11-16 11:10:00,26.69,26.73,26.66,26.66,70000.0,26.69,26.73,26.66,26.66,70000.0
2010-11-16 11:20:00,26.66,26.68,26.64,26.66,28400.0,26.66,26.68,26.64,26.66,28400.0
2010-11-16 11:30:00,26.65,26.67,26.55,26.57,36600.0,26.65,26.67,26.55,26.57,36600.0
2010-11-16 11:40:00,26.56,26.59,26.5,26.5,121800.0,26.56,26.59,26.5,26.5,121800.0
2010-11-16 11:50:00,26.5,26.57,26.5,26.54,62400.0,26.5,26.57,26.5,26.54,62400.0
2010-11-16 12:00:00,26.54,26.67,26.54,26.65,28400.0,26.54,26.67,26.54,26.65,28400.0
2010-11-16 12:10:00,26.65,26.72,26.59,26.66,44200.0,26.65,26.72,26.59,26.66,44200.0
2010-11-16 12:20:00,26.65,26.66,26.59,26.65,27600.0,26.65,26.66,26.59,26.65,27600.0
2010-11-16 12:30:00,26.65,26.66,26.59,26.64,21200.0,26.65,26.66,26.59,26.64,21200.0
2010-11-16 12:40:00,26.63,26.65,26.56,26.59,27600.0,26.63,26.65,26.56,26.59,27600.0
2010-11-16 12:50:00,26.6,26.68,26.59,26.67,30600.0,26.6,26.68,26.59,26.67,30600.0
2010-11-16 13:00:00,26.66,26.67,26.58,26.62,20400.0,26.66,26.67,26.58,26.62,20400.0
2010-11-16 13:10:00,26.61,26.65,26.61,26.64,21000.0,26.61,26.65,26.61,26.64,21000.0
2010-11-16 13:20:00,26.64,26.7,26.63,26.7,14000.0,26.64,26.7,26.63,26.7,14000.0
2010-11-16 13:30:00,26.7,26.72,26.68,26.71,22000.0,26.7,26.72,26.68,26.71,22000.0
2010-11-16 13:40:00,26.71,26.73,26.67,26.68,28600.0,26.71,26.73,26.67,26.68,28600.0
2010-11-16 13:50:00,26.68,26.75,26.68,26.72,21800.0,26.68,26.75,26.68,26.72,21800.0
2010-11-16 14:00:00,26.71,26.76,26.71,26.72,46200.0,26.71,26.76,26.71,26.72,46200.0
2010-11-16 14:10:00,26.72,26.74,26.66,26.66,31800.0,26.72,26.74,26.66,26.66,31800.0
2010-11-16 14:20:00,26.67,26.71,26.65,26.66,38400.0,26.67,26.71,26.65,26.66,38400.0
2010-11-16 14:30:00,26.66,26.68,26.63,26.65,49400.0,26.66,26.68,26.63,26.65,49400.0
2010-11-16 14:40:00,26.65,26.68,26.6,26.68,43400.0,26.65,26.68,26.6,26.68,43400.0
2010-11-16 14:50:00,26.68,26.72,26.65,26.68,40000.0,26.68,26.72,26.65,26.68,40000.0
2010-11-16 15:00:00,26.68,26.71,26.68,26.68,62000.0,26.68,26.71,26.68,26.68,62000.0
2010-11-16 15:10:00,26.68,26.68,26.58,26.61,87400.0,26.68,26.68,26.58,26.61,87400.0
2010-11-16 15:20:00,26.61,26.66,26.58,26.64,53800.0,26.61,26.66,26.58,26.64,53800.0
2010-11-16 15:30:00,26.65,26.66,26.58,26.6,52800.0,26.65,26.66,26.58,26.6,52800.0
2010-11-16 15:40:00,26.61,26.68,26.61,26.67,61200.0,26.61,26.68,26.61,26.67,61200.0
2010-11-16 15:50:00,26.67,26.7,26.65,26.68,100800.0,26.67,26.7,26.65,26.68,100800.0
2010-11-17 09:30:00,26.75,26.97,26.68,26.92,53600.0,26.75,26.97,26.68,26.92,53600.0
2010-11-17 09:40:00,26.92,27.07,26.86,26.92,46000.0,26.92,27.07,26.86,26.92,46000.0
2010-11-17 09:50:00,26.93,27.03,26.93,27.02,59200.0,26.93,27.03,26.93,27.02,59200.0
2010-11-17 10:00:00,27.04,27.04,26.93,26.97,82200.0,27.04,27.04,26.93,26.97,82200.0
2010-11-17 10:10:00,26.97,27.0,26.87,26.89,46600.0,26.97,27.0,26.87,26.89,46600.0
2010-11-17 10:20:00,26.89,26.98,26.88,26.92,25600.0,26.89,26.98,26.88,26.92,25600.0
2010-11-17 10:30:00,26.93,27.0,26.92,26.97,100600.0,26.93,27.0,26.92,26.97,100600.0
2010-11-17 10:40:00,26.97,27.0,26.91,26.91,52200.0,26.97,27.0,26.91,26.91,52200.0
2010-11-17 10:50:00,26.91,26.95,26.85,26.9,42400.0,26.91,26.95,26.85,26.9,42400.0
2010-11-17 11:00:00,26.89,26.9,26.85,26.88,34200.0,26.89,26.9,26.85,26.88,34200.0
2010-11-17 11:10:00,26.88,26.98,26.88,26.94,40200.0,26.88,26.98,26.88,26.94,40200.0
2010-11-17 11:20:00,26.94,27.01,26.94,27.0,33400.0,26.94,27.01,26.94,27.0,33400.0
2010-11-17 11:30:00,27.0,27.01,26.94,27.0,52800.0,27.0,27.01,26.94,27.0,52800.0
2010-11-17 11:40:00,27.0,27.04,26.95,27.0,47600.0,27.0,27.04,26.95,27.0,47600.0
2010-11-17 11:50:00,27.0,27.03,26.96,27.01,55200.0,27.0,27.03,26.96,27.01,55200.0
2010-11-17 12:00:00,27.01,27.02,26.95,26.95,36200.0,27.01,27.02,26.95,26.95,36200.0
2010-11-17 12:10:00,26.95,27.02,26.95,27.0,30400.0,26.95,27.02,26.95,27.0,30400.0
2010-11-17 12:20:00,27.0,27.04,26.98,27.04,78200.0,27.0,27.04,26.98,27.04,78200.0
2010-11-17 12:30:00,27.03,27.05,26.98,27.03,34000.0,27.03,27.05,26.98,27.03,34000.0
2010-11-17 12:40:00,27.04,27.11,27.04,27.1,61200.0,27.04,27.11,27.04,27.1,61200.0
2010-11-17 12:50:00,27.1,27.11,27.08,27.09,26200.0,27.1,27.11,27.08,27.09,26200.0
2010-11-17 13:00:00,27.08,27.1,27.05,27.06,48200.0,27.08,27.1,27.05,27.06,48200.0
2010-11-17 13:10:00,27.07,27.1,27.07,27.1,45400.0,27.07,27.1,27.07,27.1,45400.0
2010-11-17 13:20:00,27.1,27.13,27.1,27.11,43000.0,27.1,27.13,27.1,27.11,43000.0
2010-11-17 13:30:00,27.11,27.16,27.11,27.13,54200.0,27.11,27.16,27.11,27.13,54200.0
2010-11-17 13:40:00,27.13,27.2,27.11,27.19,130600.0,27.13,27.2,27.11,27.19,130600.0
2010-11-17 13:50:00,27.19,27.25,27.18,27.23,69000.0,27.19,27.25,27.18,27.23,69000.0
2010-11-17 14:00:00,27.24,27.31,27.21,27.3,114200.0,27.24,27.31,27.21,27.3,114200.0
2010-11-17 14:10:00,27.3,27.31,27.28,27.3,133600.0,27.3,27.31,27.28,27.3,133600.0
2010-11-17 14:20:00,27.3,27.34,27.29,27.34,79800.0,27.3,27.34,27.29,27.34,79800.0
2010-11-17 14:30:00,27.34,27.38,27.33,27.35,96400.0,27.34,27.38,27.33,27.35,96400.0
2010-11-17 14:40:00,27.35,27.39,27.33,27.33,133200.0,27.35,27.39,27.33,27.33,133200.0
2010-11-17 14:50:00,27.33,27.39,27.32,27.32,150400.0,27.33,27.39,27.32,27.32,150400.0
2010-11-17 15:00:00,27.32,27.34,27.28,27.28,124400.0,27.32,27.34,27.28,27.28,124400.0
2010-11-17 15:10:00,27.28,27.38,27.27,27.36,106600.0,27.28,27.38,27.27,27.36,106600.0
2010-11-17 15:20:00,27.35,27.35,27.28,27.29,135600.0,27.35,27.35,27.28,27.29,135600.0
2010-11-17 15:30:00,27.29,27.36,27.29,27.31,137000.0,27.29,27.36,27.29,27.31,137000.0
2010-11-17 15:40:00,27.31,27.38,27.31,27.38,119600.0,27.31,27.38,27.31,27.38,119600.0
2010-11-17 15:50:00,27.38,27.4,27.33,27.36,295200.0,27.38,27.4,27.33,27.36,295200.0
2010-11-18 09:30:00,28.16,29.0,28.15,28.58,1016800.0,28.16,29.0,28.15,28.58,1016800.0
2010-11-18 09:40:00,28.58,28.9,28.47,28.5,567800.0,28.58,28.9,28.47,28.5,567800.0
2010-11-18 09:50:00,28.5,28.55,28.23,28.36,455400.0,28.5,28.55,28.23,28.36,455400.0
2010-11-18 10:00:00,28.36,28.42,27.89,27.93,503400.0,28.36,28.42,27.89,27.93,503400.0
2010-11-18 10:10:00,27.94,28.25,27.92,28.25,404800.0,27.94,28.25,27.92,28.25,404800.0
2010-11-18 10:20:00,28.25,28.32,28.0,28.02,302600.0,28.25,28.32,28.0,28.02,302600.0
2010-11-18 10:30:00,28.02,28.15,27.89,28.14,436000.0,28.02,28.15,27.89,28.14,436000.0
2010-11-18 10:40:00,28.12,28.24,28.0,28.17,236800.0,28.12,28.24,28.0,28.17,236800.0
2010-11-18 10:50:00,28.16,28.18,28.13,28.13,120000.0,28.16,28.18,28.13,28.13,120000.0
2010-11-18 11:00:00,28.13,28.15,27.94,27.96,156000.0,28.13,28.15,27.94,27.96,156000.0
2010-11-18 11:10:00,27.95,27.95,27.71,27.81,291400.0,27.95,27.95,27.71,27.81,291400.0
2010-11-18 11:20:00,27.82,27.89,27.63,27.71,180800.0,27.82,27.89,27.63,27.71,180800.0
2010-11-18 11:30:00,27.71,27.79,27.61,27.79,137400.0,27.71,27.79,27.61,27.79,137400.0
2010-11-18 11:40:00,27.79,27.79,27.66,27.7,116800.0,27.79,27.79,27.66,27.7,116800.0
2010-11-18 11:50:00,27.7,27.75,27.61,27.75,85200.0,27.7,27.75,27.61,27.75,85200.0
2010-11-18 12:00:00,27.75,27.89,27.75,27.81,74000.0,27.75,27.89,27.75,27.81,74000.0
2010-11-18 12:10:00,27.8,27.8,27.74,27.76,38400.0,27.8,27.8,27.74,27.76,38400.0
2010-11-18 12:20:00,27.77,27.78,27.65,27.68,68400.0,27.77,27.78,27.65,27.68,68400.0
2010-11-18 12:30:00,27.68,27.7,27.56,27.6,117600.0,27.68,27.7,27.56,27.6,117600.0
2010-11-18 12:40:00,27.6,27.65,27.59,27.63,111000.0,27.6,27.65,27.59,27.63,111000.0
2010-11-18 12:50:00,27.63,27.68,27.63,27.67,76000.0,27.63,27.68,27.63,27.67,76000.0
2010-11-18 13:00:00,27.67,27.67,27.63,27.64,56600.0,27.67,27.67,27.63,27.64,56600.0
2010-11-18 13:10:00,27.64,27.67,27.62,27.64,35200.0,27.64,27.67,27.62,27.64,35200.0
2010-11-18 13:20:00,27.65,27.66,27.5,27.51,128400.0,27.65,27.66,27.5,27.51,128400.0
2010-11-18 13:30:00,27.52,27.56,27.51,27.54,128000.0,27.52,27.56,27.51,27.54,128000.0
2010-11-18 13:40:00,27.54,27.56,27.45,27.5,185200.0,27.54,27.56,27.45,27.5,185200.0
2010-11-18 13:50:00,27.5,27.71,27.5,27.57,118800.0,27.5,27.71,27.5,27.57,118800.0
2010-11-18 14:00:00,27.57,27.59,27.45,27.55,144000.0,27.57,27.59,27.45,27.55,144000.0
2010-11-18 14:10:00,27.53,27.54,27.46,27.47,53400.0,27.53,27.54,27.46,27.47,53400.0
2010-11-18 14:20:00,27.47,27.47,27.39,27.46,106200.0,27.47,27.47,27.39,27.46,106200.0
2010-11-18 14:30:00,27.46,27.47,27.32,27.37,131600.0,27.46,27.47,27.32,27.37,131600.0
2010-11-18 14:40:00,27.38,27.38,27.25,27.33,212600.0,27.38,27.38,27.25,27.33,212600.0
2010-11-18 14:50:00,27.34,27.42,27.25,27.25,132200.0,27.34,27.42,27.25,27.25,132200.0
2010-11-18 15:00:00,27.25,27.42,27.25,27.38,127400.0,27.25,27.42,27.25,27.38,127400.0
2010-11-18 15:10:00,27.38,27.39,27.33,27.38,78400.0,27.38,27.39,27.33,27.38,78400.0
2010-11-18 15:20:00,27.38,27.38,27.25,27.25,187800.0,27.38,27.38,27.25,27.25,187800.0
2010-11-18 15:30:00,27.25,27.29,27.12,27.14,239200.0,27.25,27.29,27.12,27.14,239200.0
2010-11-18 15:40:00,27.15,27.15,27.03,27.06,332800.0,27.15,27.15,27.03,27.06,332800.0
2010-11-18 15:50:00,27.06,27.06,26.85,26.91,787800.0,27.06,27.06,26.85,26.91,787800.0
2010-11-19 09:30:00,26.99,27.07,26.75,26.81,166600.0,26.99,27.07,26.75,26.81,166600.0
2010-11-19 09:40:00,26.81,26.96,26.64,26.72,233600.0,26.81,26.96,26.64,26.72,233600.0
2010-11-19 09:50:00,26.72,26.77,26.68,26.7,245000.0,26.72,26.77,26.68,26.7,245000.0
2010-11-19 10:00:00,26.71,26.75,26.68,26.71,151200.0,26.71,26.75,26.68,26.71,151200.0
2010-11-19 10:10:00,26.71,26.73,26.7,26.72,93000.0,26.71,26.73,26.7,26.72,93000.0
2010-11-19 10:20:00,26.73,26.75,26.65,26.65,113800.0,26.73,26.75,26.65,26.65,113800.0
2010-11-19 10:30:00,26.66,26.66,26.53,26.61,207600.0,26.66,26.66,26.53,26.61,207600.0
2010-11-19 10:40:00,26.61,26.69,26.6,26.68,98200.0,26.61,26.69,26.6,26.68,98200.0
2010-11-19 10:50:00,26.68,26.85,26.66,26.84,148400.0,26.68,26.85,26.66,26.84,148400.0
2010-11-19 11:00:00,26.84,27.02,26.8,26.99,122800.0,26.84,27.02,26.8,26.99,122800.0
2010-11-19 11:10:00,26.99,27.06,26.99,27.03,125400.0,26.99,27.06,26.99,27.03,125400.0
2010-11-19 11:20:00,27.02,27.05,26.94,27.05,72000.0,27.02,27.05,26.94,27.05,72000.0
2010-11-19 11:30:00,27.05,27.06,26.93,26.94,63400.0,27.05,27.06,26.93,26.94,63400.0
2010-11-19 11:40:00,26.95,26.96,26.91,26.93,74200.0,26.95,26.96,26.91,26.93,74200.0
2010-11-19 11:50:00,26.93,26.93,26.83,26.88,77200.0,26.93,26.93,26.83,26.88,77200.0
2010-11-19 12:00:00,26.88,26.9,26.85,26.89,34400.0,26.88,26.9,26.85,26.89,34400.0
2010-11-19 12:10:00,26.89,26.91,26.86,26.88,24600.0,26.89,26.91,26.86,26.88,24600.0
2010-11-19 12:20:00,26.88,26.91,26.88,26.88,22200.0,26.88,26.91,26.88,26.88,22200.0
2010-11-19 12:30:00,26.87,26.92,26.86,26.9,22400.0,26.87,26.92,26.86,26.9,22400.0
2010-11-19 12:40:00,26.89,26.9,26.88,26.88,22800.0,26.89,26.9,26.88,26.88,22800.0
2010-11-19 12:50:00,26.88,26.89,26.86,26.86,38000.0,26.88,26.89,26.86,26.86,38000.0
2010-11-19 13:00:00,26.86,26.9,26.86,26.89,35800.0,26.86,26.9,26.86,26.89,35800.0
2010-11-19 13:10:00,26.89,26.9,26.88,26.88,51200.0,26.89,26.9,26.88,26.88,51200.0
2010-11-19 13:20:00,26.88,26.88,26.86,26.86,37200.0,26.88,26.88,26.86,26.86,37200.0
2010-11-19 13:30:00,26.86,26.88,26.86,26.87,40000.0,26.86,26.88,26.86,26.87,40000.0
2010-11-19 13:40:00,26.87,26.88,26.83,26.84,105800.0,26.87,26.88,26.83,26.84,105800.0
2010-11-19 13:50:00,26.84,26.85,26.8,26.8,56800.0,26.84,26.85,26.8,26.8,56800.0
2010-11-19 14:00:00,26.8,26.86,26.79,26.8,200200.0,26.8,26.86,26.79,26.8,200200.0
2010-11-19 14:10:00,26.79,26.8,26.68,26.68,103600.0,26.79,26.8,26.68,26.68,103600.0
2010-11-19 14:20:00,26.68,26.68,26.65,26.66,91600.0,26.68,26.68,26.65,26.66,91600.0
2010-11-19 14:30:00,26.66,26.75,26.66,26.74,61200.0,26.66,26.75,26.66,26.74,61200.0
2010-11-19 14:40:00,26.74,26.77,26.7,26.77,41600.0,26.74,26.77,26.7,26.77,41600.0
2010-11-19 14:50:00,26.77,26.86,26.77,26.85,69200.0,26.77,26.86,26.77,26.85,69200.0
2010-11-19 15:00:00,26.85,26.86,26.81,26.81,82000.0,26.85,26.86,26.81,26.81,82000.0
2010-11-19 15:10:00,26.81,26.85,26.78,26.84,78400.0,26.81,26.85,26.78,26.84,78400.0
2010-11-19 15:20:00,26.85,26.86,26.8,26.86,79600.0,26.85,26.86,26.8,26.86,79600.0
2010-11-19 15:30:00,26.86,26.86,26.72,26.73,124200.0,26.86,26.86,26.72,26.73,124200.0
2010-11-19 15:40:00,26.73,26.77,26.71,26.71,209400.0,26.73,26.77,26.71,26.71,209400.0
2010-11-19 15:50:00,26.71,26.74,26.68,26.71,237200.0,26.71,26.74,26.68,26.71,237200.0
2010-11-22 09:30:00,26.83,26.95,26.71,26.93,77400.0,26.83,26.95,26.71,26.93,77400.0
2010-11-22 09:40:00,26.93,27.0,26.92,27.0,87000.0,26.93,27.0,26.92,27.0,87000.0
2010-11-22 09:50:00,26.99,27.05,26.97,27.03,115000.0,26.99,27.05,26.97,27.03,115000.0
2010-11-22 10:00:00,27.03,27.28,27.03,27.25,132000.0,27.03,27.28,27.03,27.25,132000.0
2010-11-22 10:10:00,27.26,27.48,27.22,27.37,119400.0,27.26,27.48,27.22,27.37,119400.0
2010-11-22 10:20:00,27.37,27.39,27.29,27.3,92800.0,27.37,27.39,27.29,27.3,92800.0
2010-11-22 10:30:00,27.29,27.36,27.25,27.36,115200.0,27.29,27.36,27.25,27.36,115200.0
2010-11-22 10:40:00,27.36,27.38,27.31,27.31,69800.0,27.36,27.38,27.31,27.31,69800.0
2010-11-22 10:50:00,27.3,27.34,27.29,27.3,49800.0,27.3,27.34,27.29,27.3,49800.0
2010-11-22 11:00:00,27.29,27.38,27.25,27.36,64600.0,27.29,27.38,27.25,27.36,64600.0
2010-11-22 11:10:00,27.36,27.38,27.33,27.36,59400.0,27.36,27.38,27.33,27.36,59400.0
2010-11-22 11:20:00,27.36,27.39,27.34,27.38,79200.0,27.36,27.39,27.34,27.38,79200.0
2010-11-22 11:30:00,27.38,27.38,27.36,27.38,38800.0,27.38,27.38,27.36,27.38,38800.0
2010-11-22 11:40:00,27.38,27.38,27.31,27.32,50200.0,27.38,27.38,27.31,27.32,50200.0
2010-11-22 11:50:00,27.32,27.39,27.29,27.37,49200.0,27.32,27.39,27.29,27.37,49200.0
2010-11-22 12:00:00,27.37,27.41,27.32,27.4,35200.0,27.37,27.41,27.32,27.4,35200.0
2010-11-22 12:10:00,27.4,27.5,27.39,27.48,75800.0,27.4,27.5,27.39,27.48,75800.0
2010-11-22 12:20:00,27.49,27.49,27.36,27.38,50000.0,27.49,27.49,27.36,27.38,50000.0
2010-11-22 12:30:00,27.36,27.39,27.32,27.38,68400.0,27.36,27.39,27.32,27.38,68400.0
2010-11-22 12:40:00,27.38,27.38,27.31,27.36,68800.0,27.38,27.38,27.31,27.36,68800.0
2010-11-22 12:50:00,27.35,27.36,27.32,27.35,41600.0,27.35,27.36,27.32,27.35,41600.0
2010-11-22 13:00:00,27.36,27.36,27.31,27.34,44400.0,27.36,27.36,27.31,27.34,44400.0
2010-11-22 13:10:00,27.35,27.38,27.34,27.37,39000.0,27.35,27.38,27.34,27.37,39000.0
2010-11-22 13:20:00,27.37,27.37,27.31,27.33,38200.0,27.37,27.37,27.31,27.33,38200.0
2010-11-22 13:30:00,27.34,27.38,27.29,27.34,114000.0,27.34,27.38,27.29,27.34,114000.0
2010-11-22 13:40:00,27.34,27.38,27.33,27.38,31600.0,27.34,27.38,27.33,27.38,31600.0
2010-11-22 13:50:00,27.38,27.38,27.33,27.33,93600.0,27.38,27.38,27.33,27.33,93600.0
2010-11-22 14:00:00,27.34,27.35,27.28,27.32,87400.0,27.34,27.35,27.28,27.32,87400.0
2010-11-22 14:10:00,27.32,27.37,27.3,27.35,50800.0,27.32,27.37,27.3,27.35,50800.0
2010-11-22 14:20:00,27.35,27.38,27.34,27.35,41600.0,27.35,27.38,27.34,27.35,41600.0
2010-11-22 14:30:00,27.35,27.35,27.33,27.33,40000.0,27.35,27.35,27.33,27.33,40000.0
2010-11-22 14:40:00,27.34,27.38,27.31,27.34,58600.0,27.34,27.38,27.31,27.34,58600.0
2010-11-22 14:50:00,27.34,27.36,27.31,27.36,55200.0,27.34,27.36,27.31,27.36,55200.0
2010-11-22 15:00:00,27.36,27.4,27.36,27.38,88200.0,27.36,27.4,27.36,27.38,88200.0
2010-11-22 15:10:00,27.38,27.41,27.36,27.41,57000.0,27.38,27.41,27.36,27.41,57000.0
2010-11-22 15:20:00,27.41,27.41,27.35,27.38,58400.0,27.41,27.41,27.35,27.38,58400.0
2010-11-22 15:30:00,27.38,27.4,27.35,27.4,68000.0,27.38,27.4,27.35,27.4,68000.0
2010-11-22 15:40:00,27.4,27.44,27.4,27.43,108600.0,27.4,27.44,27.4,27.43,108600.0
2010-11-22 15:50:00,27.43,27.47,27.4,27.4,242800.0,27.43,27.47,27.4,27.4,242800.0
2010-11-23 09:30:00,27.22,27.35,27.13,27.24,100200.0,27.22,27.35,27.13,27.24,100200.0
2010-11-23 09:40:00,27.24,27.34,27.23,27.28,96000.0,27.24,27.34,27.23,27.28,96000.0
2010-11-23 09:50:00,27.28,27.31,27.1,27.11,98400.0,27.28,27.31,27.1,27.11,98400.0
2010-11-23 10:00:00,27.11,27.13,27.05,27.07,227600.0,27.11,27.13,27.05,27.07,227600.0
2010-11-23 10:10:00,27.07,27.17,27.03,27.14,241400.0,27.07,27.17,27.03,27.14,241400.0
2010-11-23 10:20:00,27.15,27.19,27.11,27.17,95800.0,27.15,27.19,27.11,27.17,95800.0
2010-11-23 10:30:00,27.18,27.19,27.11,27.13,65400.0,27.18,27.19,27.11,27.13,65400.0
2010-11-23 10:40:00,27.13,27.25,27.1,27.25,68800.0,27.13,27.25,27.1,27.25,68800.0
2010-11-23 10:50:00,27.25,27.29,27.22,27.22,65600.0,27.25,27.29,27.22,27.22,65600.0
2010-11-23 11:00:00,27.22,27.22,27.17,27.19,63000.0,27.22,27.22,27.17,27.19,63000.0
2010-11-23 11:10:00,27.2,27.22,27.16,27.18,57800.0,27.2,27.22,27.16,27.18,57800.0
2010-11-23 11:20:00,27.19,27.23,27.14,27.15,31000.0,27.19,27.23,27.14,27.15,31000.0
2010-11-23 11:30:00,27.14,27.16,27.1,27.14,63200.0,27.14,27.16,27.1,27.14,63200.0
2010-11-23 11:40:00,27.13,27.14,27.09,27.12,60800.0,27.13,27.14,27.09,27.12,60800.0
2010-11-23 11:50:00,27.13,27.21,27.12,27.12,83200.0,27.13,27.21,27.12,27.12,83200.0
2010-11-23 12:00:00,27.12,27.18,27.09,27.18,80800.0,27.12,27.18,27.09,27.18,80800.0
2010-11-23 12:10:00,27.18,27.2,27.17,27.2,47200.0,27.18,27.2,27.17,27.2,47200.0
2010-11-23 12:20:00,27.21,27.23,27.17,27.18,69600.0,27.21,27.23,27.17,27.18,69600.0
2010-11-23 12:30:00,27.18,27.2,27.1,27.11,39400.0,27.18,27.2,27.1,27.11,39400.0
2010-11-23 12:40:00,27.11,27.14,27.09,27.11,33000.0,27.11,27.14,27.09,27.11,33000.0
2010-11-23 12:50:00,27.11,27.17,27.09,27.16,30400.0,27.11,27.17,27.09,27.16,30400.0
2010-11-23 13:00:00,27.16,27.18,27.12,27.18,43800.0,27.16,27.18,27.12,27.18,43800.0
2010-11-23 13:10:00,27.18,27.21,27.16,27.19,53800.0,27.18,27.21,27.16,27.19,53800.0
2010-11-23 13:20:00,27.19,27.23,27.18,27.2,55600.0,27.19,27.23,27.18,27.2,55600.0
2010-11-23 13:30:00,27.2,27.21,27.16,27.18,65800.0,27.2,27.21,27.16,27.18,65800.0
2010-11-23 13:40:00,27.18,27.19,27.16,27.18,44800.0,27.18,27.19,27.16,27.18,44800.0
2010-11-23 13:50:00,27.18,27.18,27.14,27.16,89000.0,27.18,27.18,27.14,27.16,89000.0
2010-11-23 14:00:00,27.16,27.16,27.1,27.15,56800.0,27.16,27.16,27.1,27.15,56800.0
2010-11-23 14:10:00,27.15,27.17,27.11,27.13,73400.0,27.15,27.17,27.11,27.13,73400.0
2010-11-23 14:20:00,27.13,27.21,27.11,27.2,104600.0,27.13,27.21,27.11,27.2,104600.0
2010-11-23 14:30:00,27.2,27.24,27.17,27.21,111800.0,27.2,27.24,27.17,27.21,111800.0
2010-11-23 14:40:00,27.2,27.25,27.18,27.25,63800.0,27.2,27.25,27.18,27.25,63800.0
2010-11-23 14:50:00,27.25,27.29,27.23,27.26,61000.0,27.25,27.29,27.23,27.26,61000.0
2010-11-23 15:00:00,27.25,27.31,27.24,27.29,96000.0,27.25,27.31,27.24,27.29,96000.0
2010-11-23 15:10:00,27.28,27.35,27.28,27.34,138400.0,27.28,27.35,27.28,27.34,138400.0
2010-11-23 15:20:00,27.34,27.37,27.32,27.36,106000.0,27.34,27.37,27.32,27.36,106000.0
2010-11-23 15:30:00,27.37,27.41,27.34,27.35,144800.0,27.37,27.41,27.34,27.35,144800.0
2010-11-23 15:40:00,27.35,27.47,27.34,27.44,197600.0,27.35,27.47,27.34,27.44,197600.0
2010-11-23 15:50:00,27.44,27.49,27.41,27.43,304600.0,27.44,27.49,27.41,27.43,304600.0
2010-11-24 09:30:00,27.92,27.92,27.52,27.59,114000.0,27.92,27.92,27.52,27.59,114000.0
2010-11-24 09:40:00,27.59,27.75,27.59,27.73,83000.0,27.59,27.75,27.59,27.73,83000.0
2010-11-24 09:50:00,27.72,27.75,27.67,27.68,86600.0,27.72,27.75,27.67,27.68,86600.0
2010-11-24 10:00:00,27.67,27.77,27.63,27.75,88200.0,27.67,27.77,27.63,27.75,88200.0
2010-11-24 10:10:00,27.75,27.81,27.73,27.79,70200.0,27.75,27.81,27.73,27.79,70200.0
2010-11-24 10:20:00,27.81,27.87,27.77,27.81,62200.0,27.81,27.87,27.77,27.81,62200.0
2010-11-24 10:30:00,27.81,27.86,27.8,27.86,37000.0,27.81,27.86,27.8,27.86,37000.0
2010-11-24 10:40:00,27.86,27.93,27.84,27.92,59200.0,27.86,27.93,27.84,27.92,59200.0
2010-11-24 10:50:00,27.92,27.98,27.91,27.96,48200.0,27.92,27.98,27.91,27.96,48200.0
2010-11-24 11:00:00,27.96,28.0,27.96,27.99,48400.0,27.96,28.0,27.96,27.99,48400.0
2010-11-24 11:10:00,28.0,28.05,27.95,27.97,65400.0,28.0,28.05,27.95,27.97,65400.0
2010-11-24 11:20:00,27.98,28.06,27.98,28.06,35600.0,27.98,28.06,27.98,28.06,35600.0
2010-11-24 11:30:00,28.06,28.07,27.97,28.02,37800.0,28.06,28.07,27.97,28.02,37800.0
2010-11-24 11:40:00,28.02,28.03,27.97,28.02,50400.0,28.02,28.03,27.97,28.02,50400.0
2010-11-24 11:50:00,28.02,28.1,27.99,28.1,71800.0,28.02,28.1,27.99,28.1,71800.0
2010-11-24 12:00:00,28.1,28.1,27.97,28.04,103200.0,28.1,28.1,27.97,28.04,103200.0
2010-11-24 12:10:00,28.04,28.05,28.0,28.03,45200.0,28.04,28.05,28.0,28.03,45200.0
2010-11-24 12:20:00,28.03,28.1,28.03,28.1,47200.0,28.03,28.1,28.03,28.1,47200.0
2010-11-24 12:30:00,28.1,28.13,28.06,28.09,31400.0,28.1,28.13,28.06,28.09,31400.0
2010-11-24 12:40:00,28.09,28.11,28.03,28.04,22600.0,28.09,28.11,28.03,28.04,22600.0
2010-11-24 12:50:00,28.05,28.08,28.0,28.03,27400.0,28.05,28.08,28.0,28.03,27400.0
2010-11-24 13:00:00,28.03,28.04,27.99,28.04,36200.0,28.03,28.04,27.99,28.04,36200.0
2010-11-24 13:10:00,28.03,28.06,28.01,28.04,26200.0,28.03,28.06,28.01,28.04,26200.0
2010-11-24 13:20:00,28.04,28.05,28.03,28.05,24200.0,28.04,28.05,28.03,28.05,24200.0
2010-11-24 13:30:00,28.05,28.11,28.04,28.1,38400.0,28.05,28.11,28.04,28.1,38400.0
2010-11-24 13:40:00,28.09,28.1,28.04,28.05,34600.0,28.09,28.1,28.04,28.05,34600.0
2010-11-24 13:50:00,28.05,28.06,28.04,28.05,52400.0,28.05,28.06,28.04,28.05,52400.0
2010-11-24 14:00:00,28.05,28.06,28.04,28.05,44200.0,28.05,28.06,28.04,28.05,44200.0
2010-11-24 14:10:00,28.05,28.08,28.03,28.04,54400.0,28.05,28.08,28.03,28.04,54400.0
2010-11-24 14:20:00,28.05,28.06,28.01,28.02,44000.0,28.05,28.06,28.01,28.02,44000.0
2010-11-24 14:30:00,28.02,28.04,28.0,28.04,53800.0,28.02,28.04,28.0,28.04,53800.0
2010-11-24 14:40:00,28.04,28.04,28.0,28.02,35800.0,28.04,28.04,28.0,28.02,35800.0
2010-11-24 14:50:00,28.02,28.04,28.0,28.04,43600.0,28.02,28.04,28.0,28.04,43600.0
2010-11-24 15:00:00,28.04,28.05,28.02,28.04,65600.0,28.04,28.05,28.02,28.04,65600.0
2010-11-24 15:10:00,28.04,28.05,28.02,28.02,39400.0,28.04,28.05,28.02,28.02,39400.0
2010-11-24 15:20:00,28.02,28.07,28.02,28.06,68200.0,28.02,28.07,28.02,28.06,68200.0
2010-11-24 15:30:00,28.06,28.07,28.0,28.03,62600.0,28.06,28.07,28.0,28.03,62600.0
2010-11-24 15:40:00,28.03,28.07,28.01,28.04,166400.0,28.03,28.07,28.01,28.04,166400.0
2010-11-24 15:50:00,28.04,28.07,28.03,28.05,156800.0,28.04,28.07,28.03,28.05,156800.0
2010-11-26 09:30:00,27.99,28.22,27.98,28.13,66600.0,27.99,28.22,27.98,28.13,66600.0
2010-11-26 09:40:00,28.15,28.19,28.11,28.18,47400.0,28.15,28.19,28.11,28.18,47400.0
2010-11-26 09:50:00,28.18,28.31,28.13,28.15,84400.0,28.18,28.31,28.13,28.15,84400.0
2010-11-26 10:00:00,28.16,28.27,28.09,28.22,73000.0,28.16,28.27,28.09,28.22,73000.0
2010-11-26 10:10:00,28.21,28.22,28.11,28.15,32600.0,28.21,28.22,28.11,28.15,32600.0
2010-11-26 10:20:00,28.16,28.23,28.13,28.23,32000.0,28.16,28.23,28.13,28.23,32000.0
2010-11-26 10:30:00,28.23,28.25,28.18,28.22,35400.0,28.23,28.25,28.18,28.22,35400.0
2010-11-26 10:40:00,28.23,28.24,28.18,28.21,27800.0,28.23,28.24,28.18,28.21,27800.0
2010-11-26 10:50:00,28.2,28.43,28.19,28.33,144600.0,28.2,28.43,28.19,28.33,144600.0
2010-11-26 11:00:00,28.32,28.34,28.27,28.34,33400.0,28.32,28.34,28.27,28.34,33400.0
2010-11-26 11:10:00,28.34,28.34,28.25,28.29,35600.0,28.34,28.34,28.25,28.29,35600.0
2010-11-26 11:20:00,28.29,28.31,28.26,28.31,30800.0,28.29,28.31,28.26,28.31,30800.0
2010-11-26 11:30:00,28.31,28.31,28.24,28.27,46200.0,28.31,28.31,28.24,28.27,46200.0
2010-11-26 11:40:00,28.27,28.28,28.23,28.27,39800.0,28.27,28.28,28.23,28.27,39800.0
2010-11-26 11:50:00,28.27,28.35,28.27,28.34,25000.0,28.27,28.35,28.27,28.34,25000.0
2010-11-26 12:00:00,28.34,28.34,28.25,28.34,30200.0,28.34,28.34,28.25,28.34,30200.0
2010-11-26 12:10:00,28.35,28.4,28.33,28.39,33800.0,28.35,28.4,28.33,28.39,33800.0
2010-11-26 12:20:00,28.4,28.41,28.34,28.41,37400.0,28.4,28.41,28.34,28.41,37400.0
2010-11-26 12:30:00,28.41,28.47,28.37,28.46,72400.0,28.41,28.47,28.37,28.46,72400.0
2010-11-26 12:40:00,28.46,28.47,28.37,28.41,82800.0,28.46,28.47,28.37,28.41,82800.0
2010-11-26 12:50:00,28.4,28.4,28.31,28.36,123200.0,28.4,28.4,28.31,28.36,123200.0
2010-11-29 09:30:00,28.25,28.25,27.87,27.93,210800.0,28.25,28.25,27.87,27.93,210800.0
2010-11-29 09:40:00,27.93,28.02,27.92,27.93,115200.0,27.93,28.02,27.92,27.93,115200.0
2010-11-29 09:50:00,27.93,27.98,27.77,27.96,146000.0,27.93,27.98,27.77,27.96,146000.0
2010-11-29 10:00:00,27.97,27.97,27.8,27.84,80600.0,27.97,27.97,27.8,27.84,80600.0
2010-11-29 10:10:00,27.87,27.88,27.67,27.74,73400.0,27.87,27.88,27.67,27.74,73400.0
2010-11-29 10:20:00,27.74,27.79,27.59,27.65,127200.0,27.74,27.79,27.59,27.65,127200.0
2010-11-29 10:30:00,27.64,27.77,27.61,27.71,74200.0,27.64,27.77,27.61,27.71,74200.0
2010-11-29 10:40:00,27.73,27.75,27.63,27.63,43800.0,27.73,27.75,27.63,27.63,43800.0
2010-11-29 10:50:00,27.64,27.67,27.57,27.61,49200.0,27.64,27.67,27.57,27.61,49200.0
2010-11-29 11:00:00,27.61,27.67,27.6,27.6,42200.0,27.61,27.67,27.6,27.6,42200.0
2010-11-29 11:10:00,27.61,27.69,27.58,27.6,47000.0,27.61,27.69,27.58,27.6,47000.0
2010-11-29 11:20:00,27.6,27.63,27.55,27.57,34800.0,27.6,27.63,27.55,27.57,34800.0
2010-11-29 11:30:00,27.58,27.58,27.5,27.56,64800.0,27.58,27.58,27.5,27.56,64800.0
2010-11-29 11:40:00,27.58,27.59,27.53,27.53,27000.0,27.58,27.59,27.53,27.53,27000.0
2010-11-29 11:50:00,27.53,27.58,27.5,27.53,40600.0,27.53,27.58,27.5,27.53,40600.0
2010-11-29 12:00:00,27.51,27.58,27.51,27.57,30800.0,27.51,27.58,27.51,27.57,30800.0
2010-11-29 12:10:00,27.57,27.6,27.55,27.6,65000.0,27.57,27.6,27.55,27.6,65000.0
2010-11-29 12:20:00,27.6,27.61,27.56,27.6,41600.0,27.6,27.61,27.56,27.6,41600.0
2010-11-29 12:30:00,27.6,27.63,27.6,27.61,32200.0,27.6,27.63,27.6,27.61,32200.0
2010-11-29 12:40:00,27.61,27.66,27.61,27.65,29000.0,27.61,27.66,27.61,27.65,29000.0
2010-11-29 12:50:00,27.65,27.65,27.59,27.6,35200.0,27.65,27.65,27.59,27.6,35200.0
2010-11-29 13:00:00,27.6,27.6,27.56,27.57,55800.0,27.6,27.6,27.56,27.57,55800.0
2010-11-29 13:10:00,27.57,27.58,27.54,27.55,44200.0,27.57,27.58,27.54,27.55,44200.0
2010-11-29 13:20:00,27.56,27.57,27.52,27.53,46200.0,27.56,27.57,27.52,27.53,46200.0
2010-11-29 13:30:00,27.54,27.54,27.5,27.5,49200.0,27.54,27.54,27.5,27.5,49200.0
2010-11-29 13:40:00,27.5,27.53,27.48,27.53,86600.0,27.5,27.53,27.48,27.53,86600.0
2010-11-29 13:50:00,27.53,27.53,27.49,27.49,31400.0,27.53,27.53,27.49,27.49,31400.0
2010-11-29 14:00:00,27.49,27.5,27.47,27.5,49800.0,27.49,27.5,27.47,27.5,49800.0
2010-11-29 14:10:00,27.5,27.52,27.47,27.5,66400.0,27.5,27.52,27.47,27.5,66400.0
2010-11-29 14:20:00,27.51,27.58,27.5,27.57,58000.0,27.51,27.58,27.5,27.57,58000.0
2010-11-29 14:30:00,27.57,27.66,27.57,27.61,172000.0,27.57,27.66,27.57,27.61,172000.0
2010-11-29 14:40:00,27.6,27.65,27.59,27.61,83400.0,27.6,27.65,27.59,27.61,83400.0
2010-11-29 14:50:00,27.61,27.65,27.58,27.64,97600.0,27.61,27.65,27.58,27.64,97600.0
2010-11-29 15:00:00,27.64,27.65,27.61,27.63,150200.0,27.64,27.65,27.61,27.63,150200.0
2010-11-29 15:10:00,27.63,27.77,27.63,27.75,286400.0,27.63,27.77,27.63,27.75,286400.0
2010-11-29 15:20:00,27.75,27.75,27.67,27.7,198800.0,27.75,27.75,27.67,27.7,198800.0
2010-11-29 15:30:00,27.7,27.71,27.65,27.65,256400.0,27.7,27.71,27.65,27.65,256400.0
2010-11-29 15:40:00,27.65,27.67,27.61,27.63,227600.0,27.65,27.67,27.61,27.63,227600.0
2010-11-29 15:50:00,27.63,27.64,27.59,27.6,368800.0,27.63,27.64,27.59,27.6,368800.0
2010-11-30 09:30:00,27.48,27.72,27.39,27.66,86600.0,27.48,27.72,27.39,27.66,86600.0
2010-11-30 09:40:00,27.66,27.74,27.59,27.65,90600.0,27.66,27.74,27.59,27.65,90600.0
2010-11-30 09:50:00,27.65,27.7,27.6,27.63,89000.0,27.65,27.7,27.6,27.63,89000.0
2010-11-30 10:00:00,27.64,27.72,27.61,27.62,66800.0,27.64,27.72,27.61,27.62,66800.0
2010-11-30 10:10:00,27.61,27.71,27.61,27.66,41000.0,27.61,27.71,27.61,27.66,41000.0
2010-11-30 10:20:00,27.65,27.72,27.64,27.7,58600.0,27.65,27.72,27.64,27.7,58600.0
2010-11-30 10:30:00,27.69,27.72,27.63,27.64,47000.0,27.69,27.72,27.63,27.64,47000.0
2010-11-30 10:40:00,27.63,27.64,27.57,27.63,26600.0,27.63,27.64,27.57,27.63,26600.0
2010-11-30 10:50:00,27.64,27.64,27.52,27.59,31600.0,27.64,27.64,27.52,27.59,31600.0
2010-11-30 11:00:00,27.6,27.65,27.58,27.58,32600.0,27.6,27.65,27.58,27.58,32600.0
2010-11-30 11:10:00,27.59,27.59,27.51,27.56,26400.0,27.59,27.59,27.51,27.56,26400.0
2010-11-30 11:20:00,27.56,27.6,27.52,27.53,61800.0,27.56,27.6,27.52,27.53,61800.0
2010-11-30 11:30:00,27.53,27.57,27.52,27.56,37600.0,27.53,27.57,27.52,27.56,37600.0
2010-11-30 11:40:00,27.56,27.57,27.5,27.5,25200.0,27.56,27.57,27.5,27.5,25200.0
2010-11-30 11:50:00,27.51,27.57,27.48,27.56,34600.0,27.51,27.57,27.48,27.56,34600.0
2010-11-30 12:00:00,27.57,27.61,27.53,27.54,57400.0,27.57,27.61,27.53,27.54,57400.0
2010-11-30 12:10:00,27.54,27.59,27.53,27.54,40200.0,27.54,27.59,27.53,27.54,40200.0
2010-11-30 12:20:00,27.54,27.57,27.53,27.55,25800.0,27.54,27.57,27.53,27.55,25800.0
2010-11-30 12:30:00,27.56,27.56,27.45,27.5,39200.0,27.56,27.56,27.45,27.5,39200.0
2010-11-30 12:40:00,27.5,27.53,27.48,27.52,43200.0,27.5,27.53,27.48,27.52,43200.0
2010-11-30 12:50:00,27.52,27.58,27.52,27.54,28000.0,27.52,27.58,27.52,27.54,28000.0
2010-11-30 13:00:00,27.53,27.56,27.5,27.55,40200.0,27.53,27.56,27.5,27.55,40200.0
2010-11-30 13:10:00,27.55,27.57,27.5,27.52,63800.0,27.55,27.57,27.5,27.52,63800.0
2010-11-30 13:20:00,27.53,27.6,27.53,27.58,42800.0,27.53,27.6,27.53,27.58,42800.0
2010-11-30 13:30:00,27.59,27.61,27.58,27.6,43200.0,27.59,27.61,27.58,27.6,43200.0
2010-11-30 13:40:00,27.6,27.6,27.56,27.6,52400.0,27.6,27.6,27.56,27.6,52400.0
2010-11-30 13:50:00,27.6,27.61,27.57,27.6,42400.0,27.6,27.61,27.57,27.6,42400.0
2010-11-30 14:00:00,27.6,27.62,27.59,27.59,49000.0,27.6,27.62,27.59,27.59,49000.0
2010-11-30 14:10:00,27.59,27.62,27.58,27.6,61800.0,27.59,27.62,27.58,27.6,61800.0
2010-11-30 14:20:00,27.61,27.61,27.55,27.58,52000.0,27.61,27.61,27.55,27.58,52000.0
2010-11-30 14:30:00,27.58,27.6,27.55,27.58,59600.0,27.58,27.6,27.55,27.58,59600.0
2010-11-30 14:40:00,27.58,27.63,27.57,27.61,75000.0,27.58,27.63,27.57,27.61,75000.0
2010-11-30 14:50:00,27.61,27.61,27.56,27.57,49800.0,27.61,27.61,27.56,27.57,49800.0
2010-11-30 15:00:00,27.57,27.59,27.55,27.57,84600.0,27.57,27.59,27.55,27.57,84600.0
2010-11-30 15:10:00,27.57,27.57,27.47,27.5,130800.0,27.57,27.57,27.47,27.5,130800.0
2010-11-30 15:20:00,27.5,27.55,27.5,27.53,127800.0,27.5,27.55,27.5,27.53,127800.0
2010-11-30 15:30:00,27.53,27.53,27.49,27.5,112200.0,27.53,27.53,27.49,27.5,112200.0
2010-11-30 15:40:00,27.5,27.51,27.45,27.46,92800.0,27.5,27.51,27.45,27.46,92800.0
2010-11-30 15:50:00,27.47,27.49,27.43,27.47,279400.0,27.47,27.49,27.43,27.47,279400.0
2010-12-01 09:30:00,27.74,27.96,27.7,27.81,137600.0,27.74,27.96,27.7,27.81,137600.0
2010-12-01 09:40:00,27.8,27.84,27.69,27.8,71800.0,27.8,27.84,27.69,27.8,71800.0
2010-12-01 09:50:00,27.81,27.86,27.72,27.81,48000.0,27.81,27.86,27.72,27.81,48000.0
2010-12-01 10:00:00,27.83,27.88,27.56,27.6,74400.0,27.83,27.88,27.56,27.6,74400.0
2010-12-01 10:10:00,27.61,27.66,27.57,27.63,44800.0,27.61,27.66,27.57,27.63,44800.0
2010-12-01 10:20:00,27.64,27.64,27.52,27.52,38800.0,27.64,27.64,27.52,27.52,38800.0
2010-12-01 10:30:00,27.51,27.61,27.51,27.61,53800.0,27.51,27.61,27.51,27.61,53800.0
2010-12-01 10:40:00,27.61,27.7,27.59,27.69,66200.0,27.61,27.7,27.59,27.69,66200.0
2010-12-01 10:50:00,27.7,27.7,27.56,27.65,33800.0,27.7,27.7,27.56,27.65,33800.0
2010-12-01 11:00:00,27.64,27.7,27.64,27.68,21800.0,27.64,27.7,27.64,27.68,21800.0
2010-12-01 11:10:00,27.69,27.76,27.69,27.75,29400.0,27.69,27.76,27.69,27.75,29400.0
2010-12-01 11:20:00,27.75,27.8,27.74,27.75,32200.0,27.75,27.8,27.74,27.75,32200.0
2010-12-01 11:30:00,27.74,27.78,27.74,27.77,11000.0,27.74,27.78,27.74,27.77,11000.0
2010-12-01 11:40:00,27.77,27.8,27.77,27.79,17000.0,27.77,27.8,27.77,27.79,17000.0
2010-12-01 11:50:00,27.79,27.85,27.79,27.84,23000.0,27.79,27.85,27.79,27.84,23000.0
2010-12-01 12:00:00,27.84,27.85,27.77,27.79,39000.0,27.84,27.85,27.77,27.79,39000.0
2010-12-01 12:10:00,27.8,27.84,27.74,27.75,20200.0,27.8,27.84,27.74,27.75,20200.0
2010-12-01 12:20:00,27.76,27.83,27.75,27.83,20000.0,27.76,27.83,27.75,27.83,20000.0
2010-12-01 12:30:00,27.82,27.85,27.8,27.8,30800.0,27.82,27.85,27.8,27.8,30800.0
2010-12-01 12:40:00,27.79,27.8,27.77,27.8,19400.0,27.79,27.8,27.77,27.8,19400.0
2010-12-01 12:50:00,27.8,27.88,27.8,27.88,16800.0,27.8,27.88,27.8,27.88,16800.0
2010-12-01 13:00:00,27.88,27.91,27.88,27.91,38600.0,27.88,27.91,27.88,27.91,38600.0
2010-12-01 13:10:00,27.91,27.97,27.91,27.91,59800.0,27.91,27.97,27.91,27.91,59800.0
2010-12-01 13:20:00,27.91,27.92,27.88,27.92,25200.0,27.91,27.92,27.88,27.92,25200.0
2010-12-01 13:30:00,27.91,27.93,27.91,27.93,25600.0,27.91,27.93,27.91,27.93,25600.0
2010-12-01 13:40:00,27.96,27.99,27.95,27.98,23200.0,27.96,27.99,27.95,27.98,23200.0
2010-12-01 13:50:00,27.98,28.03,27.97,28.02,54000.0,27.98,28.03,27.97,28.02,54000.0
2010-12-01 14:00:00,28.02,28.04,28.0,28.03,40200.0,28.02,28.04,28.0,28.03,40200.0
2010-12-01 14:10:00,28.03,28.05,27.99,28.05,48800.0,28.03,28.05,27.99,28.05,48800.0
2010-12-01 14:20:00,28.06,28.06,28.0,28.0,24800.0,28.06,28.06,28.0,28.0,24800.0
2010-12-01 14:30:00,28.0,28.04,28.0,28.01,30200.0,28.0,28.04,28.0,28.01,30200.0
2010-12-01 14:40:00,28.01,28.03,27.97,28.02,37200.0,28.01,28.03,27.97,28.02,37200.0
2010-12-01 14:50:00,28.02,28.03,27.99,27.99,35000.0,28.02,28.03,27.99,27.99,35000.0
2010-12-01 15:00:00,27.99,27.99,27.96,27.96,37800.0,27.99,27.99,27.96,27.96,37800.0
2010-12-01 15:10:00,27.96,27.99,27.96,27.97,34600.0,27.96,27.99,27.96,27.97,34600.0
2010-12-01 15:20:00,27.96,27.97,27.93,27.95,45800.0,27.96,27.97,27.93,27.95,45800.0
2010-12-01 15:30:00,27.95,27.95,27.91,27.95,45400.0,27.95,27.95,27.91,27.95,45400.0
2010-12-01 15:40:00,27.95,27.96,27.93,27.93,56000.0,27.95,27.96,27.93,27.93,56000.0
2010-12-01 15:50:00,27.93,27.98,27.92,27.96,130400.0,27.93,27.98,27.92,27.96,130400.0
2010-12-02 09:30:00,27.87,27.97,27.75,27.75,76600.0,27.87,27.97,27.75,27.75,76600.0
2010-12-02 09:40:00,27.77,27.81,27.71,27.78,60800.0,27.77,27.81,27.71,27.78,60800.0
2010-12-02 09:50:00,27.77,27.79,27.71,27.75,70000.0,27.77,27.79,27.71,27.75,70000.0
2010-12-02 10:00:00,27.75,27.89,27.75,27.8,99200.0,27.75,27.89,27.75,27.8,99200.0
2010-12-02 10:10:00,27.8,27.84,27.79,27.8,39400.0,27.8,27.84,27.79,27.8,39400.0
2010-12-02 10:20:00,27.8,27.81,27.74,27.79,56200.0,27.8,27.81,27.74,27.79,56200.0
2010-12-02 10:30:00,27.79,27.8,27.75,27.8,42400.0,27.79,27.8,27.75,27.8,42400.0
2010-12-02 10:40:00,27.8,27.81,27.71,27.74,52600.0,27.8,27.81,27.71,27.74,52600.0
2010-12-02 10:50:00,27.74,27.75,27.7,27.75,47400.0,27.74,27.75,27.7,27.75,47400.0
2010-12-02 11:00:00,27.76,27.8,27.74,27.77,33200.0,27.76,27.8,27.74,27.77,33200.0
2010-12-02 11:10:00,27.77,27.86,27.77,27.86,53000.0,27.77,27.86,27.77,27.86,53000.0
2010-12-02 11:20:00,27.85,27.91,27.82,27.86,48000.0,27.85,27.91,27.82,27.86,48000.0
2010-12-02 11:30:00,27.88,27.89,27.8,27.83,25000.0,27.88,27.89,27.8,27.83,25000.0
2010-12-02 11:40:00,27.82,27.86,27.8,27.85,47200.0,27.82,27.86,27.8,27.85,47200.0
2010-12-02 11:50:00,27.85,27.87,27.8,27.87,69600.0,27.85,27.87,27.8,27.87,69600.0
2010-12-02 12:00:00,27.87,27.88,27.8,27.81,35000.0,27.87,27.88,27.8,27.81,35000.0
2010-12-02 12:10:00,27.81,27.89,27.81,27.87,26600.0,27.81,27.89,27.81,27.87,26600.0
2010-12-02 12:20:00,27.86,27.87,27.78,27.8,21600.0,27.86,27.87,27.78,27.8,21600.0
2010-12-02 12:30:00,27.8,27.9,27.8,27.9,15000.0,27.8,27.9,27.8,27.9,15000.0
2010-12-02 12:40:00,27.89,27.92,27.88,27.92,15400.0,27.89,27.92,27.88,27.92,15400.0
2010-12-02 12:50:00,27.92,27.95,27.91,27.95,36000.0,27.92,27.95,27.91,27.95,36000.0
2010-12-02 13:00:00,27.95,27.98,27.95,27.98,21400.0,27.95,27.98,27.95,27.98,21400.0
2010-12-02 13:10:00,27.98,27.98,27.96,27.97,31600.0,27.98,27.98,27.96,27.97,31600.0
2010-12-02 13:20:00,27.97,28.02,27.97,28.02,20800.0,27.97,28.02,27.97,28.02,20800.0
2010-12-02 13:30:00,28.02,28.04,28.0,28.02,21000.0,28.02,28.04,28.0,28.02,21000.0
2010-12-02 13:40:00,28.02,28.05,28.0,28.01,23800.0,28.02,28.05,28.0,28.01,23800.0
2010-12-02 13:50:00,28.02,28.07,28.0,28.04,20600.0,28.02,28.07,28.0,28.04,20600.0
2010-12-02 14:00:00,28.04,28.07,28.02,28.02,50000.0,28.04,28.07,28.02,28.02,50000.0
2010-12-02 14:10:00,28.03,28.03,27.99,28.02,25600.0,28.03,28.03,27.99,28.02,25600.0
2010-12-02 14:20:00,28.02,28.05,27.99,27.99,60000.0,28.02,28.05,27.99,27.99,60000.0
2010-12-02 14:30:00,27.99,28.0,27.98,28.0,17200.0,27.99,28.0,27.98,28.0,17200.0
2010-12-02 14:40:00,27.99,28.0,27.98,28.0,15000.0,27.99,28.0,27.98,28.0,15000.0
2010-12-02 14:50:00,28.0,28.02,27.99,28.0,16400.0,28.0,28.02,27.99,28.0,16400.0
2010-12-02 15:00:00,28.0,28.09,28.0,28.08,45800.0,28.0,28.09,28.0,28.08,45800.0
2010-12-02 15:10:00,28.08,28.09,28.05,28.07,33200.0,28.08,28.09,28.05,28.07,33200.0
2010-12-02 15:20:00,28.07,28.09,28.03,28.04,30200.0,28.07,28.09,28.03,28.04,30200.0
2010-12-02 15:30:00,28.04,28.11,28.03,28.11,39600.0,28.04,28.11,28.03,28.11,39600.0
2010-12-02 15:40:00,28.11,28.11,28.05,28.07,31600.0,28.11,28.11,28.05,28.07,31600.0
2010-12-02 15:50:00,28.05,28.08,28.02,28.05,260600.0,28.05,28.08,28.02,28.05,260600.0
2010-12-03 09:30:00,27.92,28.0,27.85,27.98,55000.0,27.92,28.0,27.85,27.98,55000.0
2010-12-03 09:40:00,27.98,28.02,27.93,28.01,31600.0,27.98,28.02,27.93,28.01,31600.0
2010-12-03 09:50:00,28.0,28.01,27.77,27.86,51000.0,28.0,28.01,27.77,27.86,51000.0
2010-12-03 10:00:00,27.86,27.94,27.83,27.87,70600.0,27.86,27.94,27.83,27.87,70600.0
2010-12-03 10:10:00,27.87,27.89,27.82,27.88,48000.0,27.87,27.89,27.82,27.88,48000.0
2010-12-03 10:20:00,27.88,27.9,27.79,27.84,61400.0,27.88,27.9,27.79,27.84,61400.0
2010-12-03 10:30:00,27.86,27.89,27.81,27.81,38800.0,27.86,27.89,27.81,27.81,38800.0
2010-12-03 10:40:00,27.81,27.84,27.73,27.73,67600.0,27.81,27.84,27.73,27.73,67600.0
2010-12-03 10:50:00,27.73,27.76,27.67,27.75,74400.0,27.73,27.76,27.67,27.75,74400.0
2010-12-03 11:00:00,27.75,27.87,27.74,27.87,43400.0,27.75,27.87,27.74,27.87,43400.0
2010-12-03 11:10:00,27.87,27.88,27.84,27.84,30800.0,27.87,27.88,27.84,27.84,30800.0
2010-12-03 11:20:00,27.85,27.87,27.84,27.86,37000.0,27.85,27.87,27.84,27.86,37000.0
2010-12-03 11:30:00,27.86,27.9,27.85,27.88,34800.0,27.86,27.9,27.85,27.88,34800.0
2010-12-03 11:40:00,27.88,27.94,27.88,27.91,56800.0,27.88,27.94,27.88,27.91,56800.0
2010-12-03 11:50:00,27.91,27.93,27.91,27.92,27800.0,27.91,27.93,27.91,27.92,27800.0
2010-12-03 12:00:00,27.92,27.95,27.89,27.95,24600.0,27.92,27.95,27.89,27.95,24600.0
2010-12-03 12:10:00,27.95,28.02,27.95,28.0,52600.0,27.95,28.02,27.95,28.0,52600.0
2010-12-03 12:20:00,28.0,28.06,28.0,28.06,26400.0,28.0,28.06,28.0,28.06,26400.0
2010-12-03 12:30:00,28.06,28.06,27.96,27.97,45800.0,28.06,28.06,27.96,27.97,45800.0
2010-12-03 12:40:00,27.97,27.99,27.91,27.92,31400.0,27.97,27.99,27.91,27.92,31400.0
2010-12-03 12:50:00,27.92,27.98,27.91,27.97,23600.0,27.92,27.98,27.91,27.97,23600.0
2010-12-03 13:00:00,27.96,28.0,27.95,27.99,16600.0,27.96,28.0,27.95,27.99,16600.0
2010-12-03 13:10:00,28.0,28.0,27.92,27.97,84000.0,28.0,28.0,27.92,27.97,84000.0
2010-12-03 13:20:00,27.97,28.03,27.96,28.03,72800.0,27.97,28.03,27.96,28.03,72800.0
2010-12-03 13:30:00,28.04,28.08,28.03,28.07,29000.0,28.04,28.08,28.03,28.07,29000.0
2010-12-03 13:40:00,28.07,28.13,28.07,28.13,41800.0,28.07,28.13,28.07,28.13,41800.0
2010-12-03 13:50:00,28.12,28.19,28.12,28.15,41600.0,28.12,28.19,28.12,28.15,41600.0
2010-12-03 14:00:00,28.15,28.15,28.11,28.14,22000.0,28.15,28.15,28.11,28.14,22000.0
2010-12-03 14:10:00,28.14,28.16,28.13,28.15,52400.0,28.14,28.16,28.13,28.15,52400.0
2010-12-03 14:20:00,28.15,28.17,28.13,28.16,29600.0,28.15,28.17,28.13,28.16,29600.0
2010-12-03 14:30:00,28.16,28.18,28.13,28.13,32200.0,28.16,28.18,28.13,28.13,32200.0
2010-12-03 14:40:00,28.12,28.18,28.11,28.16,23000.0,28.12,28.18,28.11,28.16,23000.0
2010-12-03 14:50:00,28.16,28.16,28.07,28.12,29200.0,28.16,28.16,28.07,28.12,29200.0
2010-12-03 15:00:00,28.12,28.23,28.11,28.18,91400.0,28.12,28.23,28.11,28.18,91400.0
2010-12-03 15:10:00,28.2,28.24,28.18,28.18,47000.0,28.2,28.24,28.18,28.18,47000.0
2010-12-03 15:20:00,28.18,28.26,28.18,28.26,67000.0,28.18,28.26,28.18,28.26,67000.0
2010-12-03 15:30:00,28.25,28.29,28.22,28.28,46400.0,28.25,28.29,28.22,28.28,46400.0
2010-12-03 15:40:00,28.28,28.32,28.28,28.32,124600.0,28.28,28.32,28.28,28.32,124600.0
2010-12-03 15:50:00,28.3,28.33,28.25,28.27,153400.0,28.3,28.33,28.25,28.27,153400.0
2010-12-06 09:30:00,28.2,28.22,27.75,28.02,86600.0,28.2,28.22,27.75,28.02,86600.0
2010-12-06 09:40:00,28.05,28.11,28.0,28.02,78000.0,28.05,28.11,28.0,28.02,78000.0
2010-12-06 09:50:00,28.03,28.05,27.86,27.89,72200.0,28.03,28.05,27.86,27.89,72200.0
2010-12-06 10:00:00,27.89,27.97,27.87,27.97,36200.0,27.89,27.97,27.87,27.97,36200.0
2010-12-06 10:10:00,27.96,28.02,27.9,27.91,69200.0,27.96,28.02,27.9,27.91,69200.0
2010-12-06 10:20:00,27.91,27.92,27.81,27.87,58600.0,27.91,27.92,27.81,27.87,58600.0
2010-12-06 10:30:00,27.87,27.91,27.87,27.89,36000.0,27.87,27.91,27.87,27.89,36000.0
2010-12-06 10:40:00,27.89,27.9,27.8,27.8,67600.0,27.89,27.9,27.8,27.8,67600.0
2010-12-06 10:50:00,27.81,27.83,27.78,27.78,65800.0,27.81,27.83,27.78,27.78,65800.0
2010-12-06 11:00:00,27.78,27.81,27.75,27.77,44800.0,27.78,27.81,27.75,27.77,44800.0
2010-12-06 11:10:00,27.77,27.79,27.74,27.77,57000.0,27.77,27.79,27.74,27.77,57000.0
2010-12-06 11:20:00,27.77,27.77,27.7,27.72,28600.0,27.77,27.77,27.7,27.72,28600.0
2010-12-06 11:30:00,27.72,27.75,27.69,27.69,45200.0,27.72,27.75,27.69,27.69,45200.0
2010-12-06 11:40:00,27.68,27.75,27.68,27.72,41400.0,27.68,27.75,27.68,27.72,41400.0
2010-12-06 11:50:00,27.73,27.74,27.58,27.59,157000.0,27.73,27.74,27.58,27.59,157000.0
2010-12-06 12:00:00,27.61,27.61,27.42,27.5,212600.0,27.61,27.61,27.42,27.5,212600.0
2010-12-06 12:10:00,27.5,27.56,27.32,27.34,191800.0,27.5,27.56,27.32,27.34,191800.0
2010-12-06 12:20:00,27.35,27.5,27.35,27.44,57000.0,27.35,27.5,27.35,27.44,57000.0
2010-12-06 12:30:00,27.45,27.61,27.45,27.61,57200.0,27.45,27.61,27.45,27.61,57200.0
2010-12-06 12:40:00,27.61,27.64,27.61,27.63,41000.0,27.61,27.64,27.61,27.63,41000.0
2010-12-06 12:50:00,27.63,27.72,27.62,27.7,83000.0,27.63,27.72,27.62,27.7,83000.0
2010-12-06 13:00:00,27.71,27.75,27.7,27.75,36800.0,27.71,27.75,27.7,27.75,36800.0
2010-12-06 13:10:00,27.74,27.74,27.6,27.61,68400.0,27.74,27.74,27.6,27.61,68400.0
2010-12-06 13:20:00,27.62,27.68,27.61,27.68,51600.0,27.62,27.68,27.61,27.68,51600.0
2010-12-06 13:30:00,27.67,27.81,27.67,27.73,106800.0,27.67,27.81,27.67,27.73,106800.0
2010-12-06 13:40:00,27.73,27.75,27.66,27.66,33600.0,27.73,27.75,27.66,27.66,33600.0
2010-12-06 13:50:00,27.66,27.69,27.63,27.67,30800.0,27.66,27.69,27.63,27.67,30800.0
2010-12-06 14:00:00,27.68,27.73,27.68,27.73,27800.0,27.68,27.73,27.68,27.73,27800.0
2010-12-06 14:10:00,27.72,27.74,27.66,27.71,41600.0,27.72,27.74,27.66,27.71,41600.0
2010-12-06 14:20:00,27.72,27.72,27.67,27.68,31600.0,27.72,27.72,27.67,27.68,31600.0
2010-12-06 14:30:00,27.68,27.73,27.68,27.72,35800.0,27.68,27.73,27.68,27.72,35800.0
2010-12-06 14:40:00,27.74,27.76,27.7,27.7,38200.0,27.74,27.76,27.7,27.7,38200.0
2010-12-06 14:50:00,27.7,27.71,27.65,27.66,35600.0,27.7,27.71,27.65,27.66,35600.0
2010-12-06 15:00:00,27.65,27.7,27.65,27.69,59400.0,27.65,27.7,27.65,27.69,59400.0
2010-12-06 15:10:00,27.68,27.7,27.64,27.64,68400.0,27.68,27.7,27.64,27.64,68400.0
2010-12-06 15:20:00,27.64,27.65,27.58,27.6,85200.0,27.64,27.65,27.58,27.6,85200.0
2010-12-06 15:30:00,27.59,27.64,27.59,27.61,151800.0,27.59,27.64,27.59,27.61,151800.0
2010-12-06 15:40:00,27.61,27.61,27.41,27.45,465800.0,27.61,27.61,27.41,27.45,465800.0
2010-12-06 15:50:00,27.45,27.52,27.42,27.52,383800.0,27.45,27.52,27.42,27.52,383800.0
2010-12-07 09:30:00,27.88,28.27,27.83,28.27,297400.0,27.88,28.27,27.83,28.27,297400.0
2010-12-07 09:40:00,28.23,28.34,28.2,28.27,142800.0,28.23,28.34,28.2,28.27,142800.0
2010-12-07 09:50:00,28.27,28.38,28.16,28.31,202200.0,28.27,28.38,28.16,28.31,202200.0
2010-12-07 10:00:00,28.3,28.3,28.16,28.21,90800.0,28.3,28.3,28.16,28.21,90800.0
2010-12-07 10:10:00,28.22,28.38,28.22,28.37,75000.0,28.22,28.38,28.22,28.37,75000.0
2010-12-07 10:20:00,28.38,28.4,28.32,28.33,103400.0,28.38,28.4,28.32,28.33,103400.0
2010-12-07 10:30:00,28.33,28.33,28.21,28.27,127400.0,28.33,28.33,28.21,28.27,127400.0
2010-12-07 10:40:00,28.27,28.31,28.26,28.3,43400.0,28.27,28.31,28.26,28.3,43400.0
2010-12-07 10:50:00,28.29,28.32,28.27,28.28,55400.0,28.29,28.32,28.27,28.28,55400.0
2010-12-07 11:00:00,28.29,28.31,28.28,28.29,34600.0,28.29,28.31,28.28,28.29,34600.0
2010-12-07 11:10:00,28.31,28.36,28.29,28.29,61800.0,28.31,28.36,28.29,28.29,61800.0
2010-12-07 11:20:00,28.29,28.36,28.29,28.35,40800.0,28.29,28.36,28.29,28.35,40800.0
2010-12-07 11:30:00,28.35,28.51,28.35,28.5,72200.0,28.35,28.51,28.35,28.5,72200.0
2010-12-07 11:40:00,28.5,28.54,28.47,28.49,85000.0,28.5,28.54,28.47,28.49,85000.0
2010-12-07 11:50:00,28.49,28.5,28.41,28.47,81400.0,28.49,28.5,28.41,28.47,81400.0
2010-12-07 12:00:00,28.47,28.47,28.41,28.43,43400.0,28.47,28.47,28.41,28.43,43400.0
2010-12-07 12:10:00,28.43,28.43,28.35,28.38,33600.0,28.43,28.43,28.35,28.38,33600.0
2010-12-07 12:20:00,28.39,28.47,28.39,28.47,43200.0,28.39,28.47,28.39,28.47,43200.0
2010-12-07 12:30:00,28.47,28.54,28.43,28.52,91200.0,28.47,28.54,28.43,28.52,91200.0
2010-12-07 12:40:00,28.52,28.52,28.47,28.5,51200.0,28.52,28.52,28.47,28.5,51200.0
2010-12-07 12:50:00,28.5,28.6,28.5,28.59,86600.0,28.5,28.6,28.5,28.59,86600.0
2010-12-07 13:00:00,28.59,28.61,28.55,28.6,29600.0,28.59,28.61,28.55,28.6,29600.0
2010-12-07 13:10:00,28.6,28.61,28.53,28.56,82800.0,28.6,28.61,28.53,28.56,82800.0
2010-12-07 13:20:00,28.57,28.67,28.53,28.67,170200.0,28.57,28.67,28.53,28.67,170200.0
2010-12-07 13:30:00,28.67,28.67,28.57,28.58,39800.0,28.67,28.67,28.57,28.58,39800.0
2010-12-07 13:40:00,28.58,28.68,28.57,28.68,30800.0,28.58,28.68,28.57,28.68,30800.0
2010-12-07 13:50:00,28.68,28.68,28.6,28.61,50600.0,28.68,28.68,28.6,28.61,50600.0
2010-12-07 14:00:00,28.61,28.63,28.54,28.57,28000.0,28.61,28.63,28.54,28.57,28000.0
2010-12-07 14:10:00,28.57,28.58,28.51,28.54,45800.0,28.57,28.58,28.51,28.54,45800.0
2010-12-07 14:20:00,28.54,28.55,28.52,28.52,48000.0,28.54,28.55,28.52,28.52,48000.0
2010-12-07 14:30:00,28.53,28.55,28.52,28.53,45400.0,28.53,28.55,28.52,28.53,45400.0
2010-12-07 14:40:00,28.52,28.63,28.52,28.55,142200.0,28.52,28.63,28.52,28.55,142200.0
2010-12-07 14:50:00,28.54,28.55,28.42,28.43,115400.0,28.54,28.55,28.42,28.43,115400.0
2010-12-07 15:00:00,28.45,28.49,28.45,28.48,81600.0,28.45,28.49,28.45,28.48,81600.0
2010-12-07 15:10:00,28.48,28.49,28.38,28.38,115800.0,28.48,28.49,28.38,28.38,115800.0
2010-12-07 15:20:00,28.38,28.43,28.33,28.41,123400.0,28.38,28.43,28.33,28.41,123400.0
2010-12-07 15:30:00,28.41,28.43,28.35,28.38,77800.0,28.41,28.43,28.35,28.38,77800.0
2010-12-07 15:40:00,28.38,28.39,28.28,28.29,189400.0,28.38,28.39,28.28,28.29,189400.0
2010-12-07 15:50:00,28.3,28.34,28.22,28.27,456400.0,28.3,28.34,28.22,28.27,456400.0
2010-12-08 09:30:00,28.38,28.42,28.32,28.36,30400.0,28.38,28.42,28.32,28.36,30400.0
2010-12-08 09:40:00,28.36,28.38,28.33,28.35,58800.0,28.36,28.38,28.33,28.35,58800.0
2010-12-08 09:50:00,28.35,28.38,28.31,28.31,82200.0,28.35,28.38,28.31,28.31,82200.0
2010-12-08 10:00:00,28.3,28.3,28.13,28.18,74600.0,28.3,28.3,28.13,28.18,74600.0
2010-12-08 10:10:00,28.18,28.19,28.08,28.13,107800.0,28.18,28.19,28.08,28.13,107800.0
2010-12-08 10:20:00,28.13,28.25,28.1,28.18,97000.0,28.13,28.25,28.1,28.18,97000.0
2010-12-08 10:30:00,28.17,28.19,28.14,28.16,37400.0,28.17,28.19,28.14,28.16,37400.0
2010-12-08 10:40:00,28.16,28.23,28.16,28.23,71600.0,28.16,28.23,28.16,28.23,71600.0
2010-12-08 10:50:00,28.22,28.28,28.21,28.25,31000.0,28.22,28.28,28.21,28.25,31000.0
2010-12-08 11:00:00,28.26,28.28,28.23,28.25,60200.0,28.26,28.28,28.23,28.25,60200.0
2010-12-08 11:10:00,28.25,28.34,28.25,28.3,65000.0,28.25,28.34,28.25,28.3,65000.0
2010-12-08 11:20:00,28.3,28.39,28.28,28.36,61000.0,28.3,28.39,28.28,28.36,61000.0
2010-12-08 11:30:00,28.37,28.4,28.32,28.36,48400.0,28.37,28.4,28.32,28.36,48400.0
2010-12-08 11:40:00,28.36,28.45,28.36,28.45,56200.0,28.36,28.45,28.36,28.45,56200.0
2010-12-08 11:50:00,28.44,28.48,28.41,28.42,39000.0,28.44,28.48,28.41,28.42,39000.0
2010-12-08 12:00:00,28.42,28.42,28.39,28.39,25000.0,28.42,28.42,28.39,28.39,25000.0
2010-12-08 12:10:00,28.4,28.41,28.39,28.39,34000.0,28.4,28.41,28.39,28.39,34000.0
2010-12-08 12:20:00,28.39,28.39,28.36,28.36,27400.0,28.39,28.39,28.36,28.36,27400.0
2010-12-08 12:30:00,28.36,28.37,28.34,28.35,24800.0,28.36,28.37,28.34,28.35,24800.0
2010-12-08 12:40:00,28.35,28.35,28.32,28.34,27400.0,28.35,28.35,28.32,28.34,27400.0
2010-12-08 12:50:00,28.33,28.34,28.28,28.34,32400.0,28.33,28.34,28.28,28.34,32400.0
2010-12-08 13:00:00,28.34,28.43,28.34,28.39,31600.0,28.34,28.43,28.34,28.39,31600.0
2010-12-08 13:10:00,28.41,28.42,28.39,28.41,21800.0,28.41,28.42,28.39,28.41,21800.0
2010-12-08 13:20:00,28.39,28.43,28.38,28.41,50200.0,28.39,28.43,28.38,28.41,50200.0
2010-12-08 13:30:00,28.41,28.41,28.36,28.36,29600.0,28.41,28.41,28.36,28.36,29600.0
2010-12-08 13:40:00,28.36,28.42,28.36,28.42,23200.0,28.36,28.42,28.36,28.42,23200.0
2010-12-08 13:50:00,28.42,28.44,28.4,28.4,28200.0,28.42,28.44,28.4,28.4,28200.0
2010-12-08 14:00:00,28.4,28.41,28.39,28.39,48400.0,28.4,28.41,28.39,28.39,48400.0
2010-12-08 14:10:00,28.39,28.46,28.39,28.43,34400.0,28.39,28.46,28.39,28.43,34400.0
2010-12-08 14:20:00,28.43,28.45,28.42,28.45,25200.0,28.43,28.45,28.42,28.45,25200.0
2010-12-08 14:30:00,28.45,28.48,28.42,28.43,34400.0,28.45,28.48,28.42,28.43,34400.0
2010-12-08 14:40:00,28.43,28.48,28.42,28.46,35600.0,28.43,28.48,28.42,28.46,35600.0
2010-12-08 14:50:00,28.46,28.46,28.45,28.45,34000.0,28.46,28.46,28.45,28.45,34000.0
2010-12-08 15:00:00,28.45,28.46,28.42,28.43,72200.0,28.45,28.46,28.42,28.43,72200.0
2010-12-08 15:10:00,28.43,28.43,28.38,28.39,50000.0,28.43,28.43,28.38,28.39,50000.0
2010-12-08 15:20:00,28.38,28.43,28.36,28.39,51200.0,28.38,28.43,28.36,28.39,51200.0
2010-12-08 15:30:00,28.39,28.46,28.38,28.45,90200.0,28.39,28.46,28.38,28.45,90200.0
2010-12-08 15:40:00,28.45,28.53,28.44,28.5,88400.0,28.45,28.53,28.44,28.5,88400.0
2010-12-08 15:50:00,28.5,28.52,28.46,28.47,162000.0,28.5,28.52,28.46,28.47,162000.0
2010-12-09 09:30:00,28.22,28.6,28.16,28.2,96400.0,28.22,28.6,28.16,28.2,96400.0
2010-12-09 09:40:00,28.18,28.27,28.13,28.18,114800.0,28.18,28.27,28.13,28.18,114800.0
2010-12-09 09:50:00,28.18,28.21,28.12,28.18,110800.0,28.18,28.21,28.12,28.18,110800.0
2010-12-09 10:00:00,28.17,28.18,28.09,28.15,65600.0,28.17,28.18,28.09,28.15,65600.0
2010-12-09 10:10:00,28.16,28.16,28.04,28.05,47400.0,28.16,28.16,28.04,28.05,47400.0
2010-12-09 10:20:00,28.05,28.08,28.0,28.04,39000.0,28.05,28.08,28.0,28.04,39000.0
2010-12-09 10:30:00,28.05,28.06,27.87,27.88,81600.0,28.05,28.06,27.87,27.88,81600.0
2010-12-09 10:40:00,27.88,27.89,27.81,27.84,119000.0,27.88,27.89,27.81,27.84,119000.0
2010-12-09 10:50:00,27.84,27.86,27.8,27.85,62200.0,27.84,27.86,27.8,27.85,62200.0
2010-12-09 11:00:00,27.84,27.85,27.78,27.79,66000.0,27.84,27.85,27.78,27.79,66000.0
2010-12-09 11:10:00,27.79,27.91,27.78,27.9,69200.0,27.79,27.91,27.78,27.9,69200.0
2010-12-09 11:20:00,27.91,27.98,27.91,27.97,29600.0,27.91,27.98,27.91,27.97,29600.0
2010-12-09 11:30:00,27.96,28.0,27.93,27.97,28800.0,27.96,28.0,27.93,27.97,28800.0
2010-12-09 11:40:00,27.97,27.97,27.88,27.92,37800.0,27.97,27.97,27.88,27.92,37800.0
2010-12-09 11:50:00,27.91,27.94,27.88,27.92,60800.0,27.91,27.94,27.88,27.92,60800.0
2010-12-09 12:00:00,27.92,28.06,27.92,27.95,109600.0,27.92,28.06,27.92,27.95,109600.0
2010-12-09 12:10:00,27.95,28.0,27.93,27.98,61200.0,27.95,28.0,27.93,27.98,61200.0
2010-12-09 12:20:00,27.97,27.98,27.92,27.95,18400.0,27.97,27.98,27.92,27.95,18400.0
2010-12-09 12:30:00,27.95,27.97,27.89,27.92,17600.0,27.95,27.97,27.89,27.92,17600.0
2010-12-09 12:40:00,27.92,27.93,27.9,27.91,32000.0,27.92,27.93,27.9,27.91,32000.0
2010-12-09 12:50:00,27.91,27.93,27.88,27.91,25800.0,27.91,27.93,27.88,27.91,25800.0
2010-12-09 13:00:00,27.9,27.91,27.86,27.9,35000.0,27.9,27.91,27.86,27.9,35000.0
2010-12-09 13:10:00,27.9,27.91,27.89,27.9,40200.0,27.9,27.91,27.89,27.9,40200.0
2010-12-09 13:20:00,27.9,27.91,27.89,27.91,35600.0,27.9,27.91,27.89,27.91,35600.0
2010-12-09 13:30:00,27.9,27.91,27.84,27.84,23600.0,27.9,27.91,27.84,27.84,23600.0
2010-12-09 13:40:00,27.85,27.87,27.84,27.85,36600.0,27.85,27.87,27.84,27.85,36600.0
2010-12-09 13:50:00,27.85,27.86,27.83,27.83,20600.0,27.85,27.86,27.83,27.83,20600.0
2010-12-09 14:00:00,27.84,27.85,27.76,27.77,46600.0,27.84,27.85,27.76,27.77,46600.0
2010-12-09 14:10:00,27.77,27.8,27.75,27.77,40200.0,27.77,27.8,27.75,27.77,40200.0
2010-12-09 14:20:00,27.77,27.84,27.77,27.79,50200.0,27.77,27.84,27.77,27.79,50200.0
2010-12-09 14:30:00,27.79,27.8,27.77,27.78,34000.0,27.79,27.8,27.77,27.78,34000.0
2010-12-09 14:40:00,27.77,27.78,27.7,27.7,55000.0,27.77,27.78,27.7,27.7,55000.0
2010-12-09 14:50:00,27.71,27.76,27.7,27.74,71200.0,27.71,27.76,27.7,27.74,71200.0
2010-12-09 15:00:00,27.73,27.75,27.7,27.74,41800.0,27.73,27.75,27.7,27.74,41800.0
2010-12-09 15:10:00,27.74,27.84,27.71,27.84,73400.0,27.74,27.84,27.71,27.84,73400.0
2010-12-09 15:20:00,27.84,27.85,27.79,27.8,75600.0,27.84,27.85,27.79,27.8,75600.0
2010-12-09 15:30:00,27.8,27.86,27.79,27.83,60600.0,27.8,27.86,27.79,27.83,60600.0
2010-12-09 15:40:00,27.83,27.86,27.8,27.83,105200.0,27.83,27.86,27.8,27.83,105200.0
2010-12-09 15:50:00,27.84,27.85,27.79,27.85,180800.0,27.84,27.85,27.79,27.85,180800.0
2010-12-10 09:30:00,27.96,27.98,27.84,27.98,41600.0,27.96,27.98,27.84,27.98,41600.0
2010-12-10 09:40:00,27.98,27.99,27.85,27.86,25200.0,27.98,27.99,27.85,27.86,25200.0
2010-12-10 09:50:00,27.86,27.91,27.79,27.79,41400.0,27.86,27.91,27.79,27.79,41400.0
2010-12-10 10:00:00,27.81,27.86,27.75,27.76,38800.0,27.81,27.86,27.75,27.76,38800.0
2010-12-10 10:10:00,27.76,27.79,27.68,27.72,53400.0,27.76,27.79,27.68,27.72,53400.0
2010-12-10 10:20:00,27.71,27.73,27.68,27.68,63600.0,27.71,27.73,27.68,27.68,63600.0
2010-12-10 10:30:00,27.68,27.72,27.56,27.71,115600.0,27.68,27.72,27.56,27.71,115600.0
2010-12-10 10:40:00,27.72,27.82,27.72,27.75,88600.0,27.72,27.82,27.72,27.75,88600.0
2010-12-10 10:50:00,27.75,27.83,27.75,27.83,75000.0,27.75,27.83,27.75,27.83,75000.0
2010-12-10 11:00:00,27.81,27.88,27.79,27.85,51800.0,27.81,27.88,27.79,27.85,51800.0
2010-12-10 11:10:00,27.85,27.93,27.85,27.92,13400.0,27.85,27.93,27.85,27.92,13400.0
2010-12-10 11:20:00,27.93,27.95,27.9,27.95,11000.0,27.93,27.95,27.9,27.95,11000.0
2010-12-10 11:30:00,27.96,27.96,27.88,27.89,29800.0,27.96,27.96,27.88,27.89,29800.0
2010-12-10 11:40:00,27.89,27.94,27.88,27.9,15000.0,27.89,27.94,27.88,27.9,15000.0
2010-12-10 11:50:00,27.9,27.94,27.9,27.93,12800.0,27.9,27.94,27.9,27.93,12800.0
2010-12-10 12:00:00,27.91,27.95,27.91,27.94,10200.0,27.91,27.95,27.91,27.94,10200.0
2010-12-10 12:10:00,27.93,27.98,27.92,27.93,23400.0,27.93,27.98,27.92,27.93,23400.0
2010-12-10 12:20:00,27.94,28.0,27.92,27.97,38000.0,27.94,28.0,27.92,27.97,38000.0
2010-12-10 12:30:00,27.98,28.01,27.95,28.0,31400.0,27.98,28.01,27.95,28.0,31400.0
2010-12-10 12:40:00,28.01,28.06,27.99,28.05,38400.0,28.01,28.06,27.99,28.05,38400.0
2010-12-10 12:50:00,28.05,28.08,28.02,28.07,17600.0,28.05,28.08,28.02,28.07,17600.0
2010-12-10 13:00:00,28.08,28.1,28.05,28.06,37400.0,28.08,28.1,28.05,28.06,37400.0
2010-12-10 13:10:00,28.06,28.13,28.05,28.13,30000.0,28.06,28.13,28.05,28.13,30000.0
2010-12-10 13:20:00,28.12,28.18,28.11,28.16,36000.0,28.12,28.18,28.11,28.16,36000.0
2010-12-10 13:30:00,28.16,28.18,28.13,28.18,24000.0,28.16,28.18,28.13,28.18,24000.0
2010-12-10 13:40:00,28.18,28.21,28.15,28.19,29000.0,28.18,28.21,28.15,28.19,29000.0
2010-12-10 13:50:00,28.18,28.19,28.16,28.19,39400.0,28.18,28.19,28.16,28.19,39400.0
2010-12-10 14:00:00,28.19,28.24,28.18,28.23,47000.0,28.19,28.24,28.18,28.23,47000.0
2010-12-10 14:10:00,28.24,28.27,28.23,28.25,35200.0,28.24,28.27,28.23,28.25,35200.0
2010-12-10 14:20:00,28.25,28.27,28.22,28.26,41400.0,28.25,28.27,28.22,28.26,41400.0
2010-12-10 14:30:00,28.25,28.27,28.23,28.25,29400.0,28.25,28.27,28.23,28.25,29400.0
2010-12-10 14:40:00,28.24,28.31,28.24,28.3,46600.0,28.24,28.31,28.24,28.3,46600.0
2010-12-10 14:50:00,28.31,28.33,28.31,28.32,56200.0,28.31,28.33,28.31,28.32,56200.0
2010-12-10 15:00:00,28.31,28.32,28.29,28.32,62600.0,28.31,28.32,28.29,28.32,62600.0
2010-12-10 15:10:00,28.32,28.34,28.3,28.34,153000.0,28.32,28.34,28.3,28.34,153000.0
2010-12-10 15:20:00,28.34,28.37,28.29,28.3,95600.0,28.34,28.37,28.29,28.3,95600.0
2010-12-10 15:30:00,28.3,28.32,28.29,28.3,81000.0,28.3,28.32,28.29,28.3,81000.0
2010-12-10 15:40:00,28.31,28.31,28.29,28.3,114200.0,28.31,28.31,28.29,28.3,114200.0
2010-12-10 15:50:00,28.3,28.33,28.28,28.32,232800.0,28.3,28.33,28.28,28.32,232800.0
2010-12-13 09:30:00,28.44,28.5,28.36,28.36,52000.0,28.44,28.5,28.36,28.36,52000.0
2010-12-13 09:40:00,28.36,28.39,28.31,28.33,67200.0,28.36,28.39,28.31,28.33,67200.0
2010-12-13 09:50:00,28.32,28.33,28.11,28.14,97800.0,28.32,28.33,28.11,28.14,97800.0
2010-12-13 10:00:00,28.15,28.27,28.15,28.22,67600.0,28.15,28.27,28.15,28.22,67600.0
2010-12-13 10:10:00,28.22,28.25,28.18,28.2,41200.0,28.22,28.25,28.18,28.2,41200.0
2010-12-13 10:20:00,28.21,28.24,28.12,28.16,106600.0,28.21,28.24,28.12,28.16,106600.0
2010-12-13 10:30:00,28.16,28.16,28.11,28.15,47000.0,28.16,28.16,28.11,28.15,47000.0
2010-12-13 10:40:00,28.14,28.16,28.08,28.11,54200.0,28.14,28.16,28.08,28.11,54200.0
2010-12-13 10:50:00,28.13,28.13,28.11,28.13,24000.0,28.13,28.13,28.11,28.13,24000.0
2010-12-13 11:00:00,28.13,28.13,28.09,28.09,16000.0,28.13,28.13,28.09,28.09,16000.0
2010-12-13 11:10:00,28.11,28.16,28.09,28.15,96200.0,28.11,28.16,28.09,28.15,96200.0
2010-12-13 11:20:00,28.16,28.16,28.07,28.09,73200.0,28.16,28.16,28.07,28.09,73200.0
2010-12-13 11:30:00,28.11,28.11,27.99,28.0,97800.0,28.11,28.11,27.99,28.0,97800.0
2010-12-13 11:40:00,28.03,28.08,28.01,28.08,24800.0,28.03,28.08,28.01,28.08,24800.0
2010-12-13 11:50:00,28.08,28.1,27.98,28.0,67800.0,28.08,28.1,27.98,28.0,67800.0
2010-12-13 12:00:00,27.99,28.0,27.94,27.97,34400.0,27.99,28.0,27.94,27.97,34400.0
2010-12-13 12:10:00,27.97,28.0,27.97,27.98,25600.0,27.97,28.0,27.97,27.98,25600.0
2010-12-13 12:20:00,27.97,28.0,27.97,28.0,41800.0,27.97,28.0,27.97,28.0,41800.0
2010-12-13 12:30:00,28.0,28.0,27.98,27.98,19200.0,28.0,28.0,27.98,27.98,19200.0
2010-12-13 12:40:00,27.98,28.02,27.97,28.02,40600.0,27.98,28.02,27.97,28.02,40600.0
2010-12-13 12:50:00,28.02,28.03,27.98,28.0,36000.0,28.02,28.03,27.98,28.0,36000.0
2010-12-13 13:00:00,28.0,28.04,27.99,28.03,36800.0,28.0,28.04,27.99,28.03,36800.0
2010-12-13 13:10:00,28.03,28.1,28.03,28.09,45400.0,28.03,28.1,28.03,28.09,45400.0
2010-12-13 13:20:00,28.09,28.14,28.08,28.1,54800.0,28.09,28.14,28.08,28.1,54800.0
2010-12-13 13:30:00,28.1,28.11,28.07,28.09,10400.0,28.1,28.11,28.07,28.09,10400.0
2010-12-13 13:40:00,28.1,28.1,28.02,28.04,29000.0,28.1,28.1,28.02,28.04,29000.0
2010-12-13 13:50:00,28.04,28.05,27.99,28.0,48200.0,28.04,28.05,27.99,28.0,48200.0
2010-12-13 14:00:00,28.0,28.02,28.0,28.0,15400.0,28.0,28.02,28.0,28.0,15400.0
2010-12-13 14:10:00,28.0,28.02,28.0,28.01,18400.0,28.0,28.02,28.0,28.01,18400.0
2010-12-13 14:20:00,28.0,28.02,28.0,28.0,29400.0,28.0,28.02,28.0,28.0,29400.0
2010-12-13 14:30:00,28.01,28.02,27.97,28.0,64600.0,28.01,28.02,27.97,28.0,64600.0
2010-12-13 14:40:00,28.0,28.04,27.99,28.01,38200.0,28.0,28.04,27.99,28.01,38200.0
2010-12-13 14:50:00,28.0,28.03,27.97,28.02,59400.0,28.0,28.03,27.97,28.02,59400.0
2010-12-13 15:00:00,28.02,28.02,27.95,27.97,112200.0,28.02,28.02,27.95,27.97,112200.0
2010-12-13 15:10:00,27.97,27.98,27.93,27.96,87800.0,27.97,27.98,27.93,27.96,87800.0
2010-12-13 15:20:00,27.96,28.0,27.94,27.99,333600.0,27.96,28.0,27.94,27.99,333600.0
2010-12-13 15:30:00,27.98,28.0,27.91,27.92,120600.0,27.98,28.0,27.91,27.92,120600.0
2010-12-13 15:40:00,27.92,27.94,27.85,27.86,196400.0,27.92,27.94,27.85,27.86,196400.0
2010-12-13 15:50:00,27.86,27.95,27.86,27.93,315400.0,27.86,27.95,27.86,27.93,315400.0
2010-12-14 09:30:00,27.93,28.14,27.93,27.97,45800.0,27.93,28.14,27.93,27.97,45800.0
2010-12-14 09:40:00,27.97,28.02,27.82,27.84,78400.0,27.97,28.02,27.82,27.84,78400.0
2010-12-14 09:50:00,27.84,27.85,27.73,27.74,77600.0,27.84,27.85,27.73,27.74,77600.0
2010-12-14 10:00:00,27.76,27.76,27.68,27.72,95200.0,27.76,27.76,27.68,27.72,95200.0
2010-12-14 10:10:00,27.74,27.76,27.68,27.74,62400.0,27.74,27.76,27.68,27.74,62400.0
2010-12-14 10:20:00,27.75,27.77,27.73,27.77,18200.0,27.75,27.77,27.73,27.77,18200.0
2010-12-14 10:30:00,27.75,27.77,27.72,27.75,37000.0,27.75,27.77,27.72,27.75,37000.0
2010-12-14 10:40:00,27.76,27.78,27.75,27.75,29000.0,27.76,27.78,27.75,27.75,29000.0
2010-12-14 10:50:00,27.74,27.77,27.7,27.71,42000.0,27.74,27.77,27.7,27.71,42000.0
2010-12-14 11:00:00,27.71,27.71,27.66,27.66,46000.0,27.71,27.71,27.66,27.66,46000.0
2010-12-14 11:10:00,27.67,27.68,27.6,27.63,60400.0,27.67,27.68,27.6,27.63,60400.0
2010-12-14 11:20:00,27.63,27.67,27.61,27.63,42000.0,27.63,27.67,27.61,27.63,42000.0
2010-12-14 11:30:00,27.63,27.75,27.63,27.74,29600.0,27.63,27.75,27.63,27.74,29600.0
2010-12-14 11:40:00,27.73,27.81,27.73,27.8,18200.0,27.73,27.81,27.73,27.8,18200.0
2010-12-14 11:50:00,27.81,27.82,27.75,27.82,31200.0,27.81,27.82,27.75,27.82,31200.0
2010-12-14 12:00:00,27.82,27.92,27.82,27.88,67800.0,27.82,27.92,27.82,27.88,67800.0
2010-12-14 12:10:00,27.87,27.98,27.85,27.97,53400.0,27.87,27.98,27.85,27.97,53400.0
2010-12-14 12:20:00,27.98,28.0,27.93,27.99,37600.0,27.98,28.0,27.93,27.99,37600.0
2010-12-14 12:30:00,27.99,28.03,27.98,27.98,50600.0,27.99,28.03,27.98,27.98,50600.0
2010-12-14 12:40:00,27.99,28.0,27.93,28.0,25200.0,27.99,28.0,27.93,28.0,25200.0
2010-12-14 12:50:00,28.0,28.02,27.98,28.0,17400.0,28.0,28.02,27.98,28.0,17400.0
2010-12-14 13:00:00,28.0,28.02,28.0,28.0,14400.0,28.0,28.02,28.0,28.0,14400.0
2010-12-14 13:10:00,28.0,28.01,27.93,27.96,34000.0,28.0,28.01,27.93,27.96,34000.0
2010-12-14 13:20:00,27.96,28.01,27.94,28.0,33200.0,27.96,28.01,27.94,28.0,33200.0
2010-12-14 13:30:00,28.0,28.02,27.99,28.02,29200.0,28.0,28.02,27.99,28.02,29200.0
2010-12-14 13:40:00,28.02,28.03,27.99,28.03,39000.0,28.02,28.03,27.99,28.03,39000.0
2010-12-14 13:50:00,28.03,28.03,27.98,28.0,32800.0,28.03,28.03,27.98,28.0,32800.0
2010-12-14 14:00:00,28.0,28.0,27.94,27.96,38800.0,28.0,28.0,27.94,27.96,38800.0
2010-12-14 14:10:00,27.96,27.99,27.9,27.99,41200.0,27.96,27.99,27.9,27.99,41200.0
2010-12-14 14:20:00,27.99,27.99,27.91,27.93,41400.0,27.99,27.99,27.91,27.93,41400.0
2010-12-14 14:30:00,27.93,27.97,27.91,27.92,29200.0,27.93,27.97,27.91,27.92,29200.0
2010-12-14 14:40:00,27.92,27.97,27.92,27.93,46400.0,27.92,27.97,27.92,27.93,46400.0
2010-12-14 14:50:00,27.93,28.0,27.93,27.98,41800.0,27.93,28.0,27.93,27.98,41800.0
2010-12-14 15:00:00,27.98,28.01,27.96,28.0,41600.0,27.98,28.01,27.96,28.0,41600.0
2010-12-14 15:10:00,28.0,28.0,27.93,27.96,52400.0,28.0,28.0,27.93,27.96,52400.0
2010-12-14 15:20:00,27.95,27.97,27.93,27.95,51000.0,27.95,27.97,27.93,27.95,51000.0
2010-12-14 15:30:00,27.94,27.97,27.86,27.88,73400.0,27.94,27.97,27.86,27.88,73400.0
2010-12-14 15:40:00,27.88,27.92,27.85,27.88,98200.0,27.88,27.92,27.85,27.88,98200.0
2010-12-14 15:50:00,27.88,27.95,27.87,27.94,170400.0,27.88,27.95,27.87,27.94,170400.0
2010-12-15 09:30:00,27.95,28.08,27.89,28.03,36400.0,27.95,28.08,27.89,28.03,36400.0
2010-12-15 09:40:00,28.03,28.06,27.99,28.0,15200.0,28.03,28.06,27.99,28.0,15200.0
2010-12-15 09:50:00,28.01,28.11,28.01,28.07,17400.0,28.01,28.11,28.01,28.07,17400.0
2010-12-15 10:00:00,28.07,28.11,27.92,27.93,69200.0,28.07,28.11,27.92,27.93,69200.0
2010-12-15 10:10:00,27.93,28.08,27.93,28.08,33200.0,27.93,28.08,27.93,28.08,33200.0
2010-12-15 10:20:00,28.09,28.13,28.07,28.11,25000.0,28.09,28.13,28.07,28.11,25000.0
2010-12-15 10:30:00,28.11,28.17,28.1,28.14,48800.0,28.11,28.17,28.1,28.14,48800.0
2010-12-15 10:40:00,28.13,28.14,28.11,28.12,12600.0,28.13,28.14,28.11,28.12,12600.0
2010-12-15 10:50:00,28.14,28.15,28.13,28.14,18600.0,28.14,28.15,28.13,28.14,18600.0
2010-12-15 11:00:00,28.15,28.15,28.13,28.13,17400.0,28.15,28.15,28.13,28.13,17400.0
2010-12-15 11:10:00,28.13,28.13,28.04,28.1,30600.0,28.13,28.13,28.04,28.1,30600.0
2010-12-15 11:20:00,28.1,28.14,28.1,28.11,14200.0,28.1,28.14,28.1,28.11,14200.0
2010-12-15 11:30:00,28.11,28.13,28.08,28.08,20000.0,28.11,28.13,28.08,28.08,20000.0
2010-12-15 11:40:00,28.08,28.11,28.04,28.11,12800.0,28.08,28.11,28.04,28.11,12800.0
2010-12-15 11:50:00,28.11,28.12,28.11,28.11,12000.0,28.11,28.12,28.11,28.11,12000.0
2010-12-15 12:00:00,28.11,28.11,28.07,28.07,11200.0,28.11,28.11,28.07,28.07,11200.0
2010-12-15 12:10:00,28.07,28.11,28.07,28.1,8400.0,28.07,28.11,28.07,28.1,8400.0
2010-12-15 12:20:00,28.1,28.11,28.09,28.1,8400.0,28.1,28.11,28.09,28.1,8400.0
2010-12-15 12:30:00,28.1,28.11,27.97,28.0,67600.0,28.1,28.11,27.97,28.0,67600.0
2010-12-15 12:40:00,28.03,28.06,27.97,27.97,33800.0,28.03,28.06,27.97,27.97,33800.0
2010-12-15 12:50:00,27.98,28.08,27.95,27.98,202400.0,27.98,28.08,27.95,27.98,202400.0
2010-12-15 13:00:00,27.99,27.99,27.96,27.99,10000.0,27.99,27.99,27.96,27.99,10000.0
2010-12-15 13:10:00,27.99,28.0,27.97,28.0,18200.0,27.99,28.0,27.97,28.0,18200.0
2010-12-15 13:20:00,28.0,28.05,28.0,28.04,22600.0,28.0,28.05,28.0,28.04,22600.0
2010-12-15 13:30:00,28.05,28.05,28.04,28.04,18400.0,28.05,28.05,28.04,28.04,18400.0
2010-12-15 13:40:00,28.04,28.05,28.04,28.04,23200.0,28.04,28.05,28.04,28.04,23200.0
2010-12-15 13:50:00,28.05,28.06,28.04,28.04,25000.0,28.05,28.06,28.04,28.04,25000.0
2010-12-15 14:00:00,28.04,28.06,28.04,28.06,16000.0,28.04,28.06,28.04,28.06,16000.0
2010-12-15 14:10:00,28.05,28.07,28.03,28.07,11200.0,28.05,28.07,28.03,28.07,11200.0
2010-12-15 14:20:00,28.06,28.07,28.05,28.05,14400.0,28.06,28.07,28.05,28.05,14400.0
2010-12-15 14:30:00,28.05,28.05,27.98,28.0,25800.0,28.05,28.05,27.98,28.0,25800.0
2010-12-15 14:40:00,28.0,28.03,28.0,28.01,20800.0,28.0,28.03,28.0,28.01,20800.0
2010-12-15 14:50:00,28.0,28.02,27.97,27.99,70600.0,28.0,28.02,27.97,27.99,70600.0
2010-12-15 15:00:00,28.0,28.03,28.0,28.02,22200.0,28.0,28.03,28.0,28.02,22200.0
2010-12-15 15:10:00,28.02,28.04,28.0,28.02,19000.0,28.02,28.04,28.0,28.02,19000.0
2010-12-15 15:20:00,28.02,28.07,28.02,28.04,63800.0,28.02,28.07,28.02,28.04,63800.0
2010-12-15 15:30:00,28.04,28.11,28.03,28.11,81000.0,28.04,28.11,28.03,28.11,81000.0
2010-12-15 15:40:00,28.11,28.11,28.02,28.03,98600.0,28.11,28.11,28.02,28.03,98600.0
2010-12-15 15:50:00,28.02,28.03,27.93,27.95,240600.0,28.02,28.03,27.93,27.95,240600.0
2010-12-16 09:30:00,27.99,28.11,27.96,28.1,70600.0,27.99,28.11,27.96,28.1,70600.0
2010-12-16 09:40:00,28.08,28.13,28.07,28.08,22800.0,28.08,28.13,28.07,28.08,22800.0
2010-12-16 09:50:00,28.07,28.12,28.0,28.02,74200.0,28.07,28.12,28.0,28.02,74200.0
2010-12-16 10:00:00,28.01,28.18,27.99,28.18,75400.0,28.01,28.18,27.99,28.18,75400.0
2010-12-16 10:10:00,28.18,28.19,28.11,28.13,28400.0,28.18,28.19,28.11,28.13,28400.0
2010-12-16 10:20:00,28.13,28.18,28.12,28.16,56000.0,28.13,28.18,28.12,28.16,56000.0
2010-12-16 10:30:00,28.16,28.18,28.11,28.18,27600.0,28.16,28.18,28.11,28.18,27600.0
2010-12-16 10:40:00,28.18,28.22,28.17,28.2,41200.0,28.18,28.22,28.17,28.2,41200.0
2010-12-16 10:50:00,28.21,28.21,28.15,28.17,18600.0,28.21,28.21,28.15,28.17,18600.0
2010-12-16 11:00:00,28.17,28.23,28.13,28.16,29200.0,28.17,28.23,28.13,28.16,29200.0
2010-12-16 11:10:00,28.17,28.24,28.15,28.22,57400.0,28.17,28.24,28.15,28.22,57400.0
2010-12-16 11:20:00,28.22,28.34,28.21,28.33,40800.0,28.22,28.34,28.21,28.33,40800.0
2010-12-16 11:30:00,28.33,28.39,28.31,28.38,14200.0,28.33,28.39,28.31,28.38,14200.0
2010-12-16 11:40:00,28.38,28.42,28.31,28.31,29600.0,28.38,28.42,28.31,28.31,29600.0
2010-12-16 11:50:00,28.29,28.4,28.29,28.39,42600.0,28.29,28.4,28.29,28.39,42600.0
2010-12-16 12:00:00,28.4,28.42,28.4,28.42,25200.0,28.4,28.42,28.4,28.42,25200.0
2010-12-16 12:10:00,28.42,28.42,28.35,28.39,28400.0,28.42,28.42,28.35,28.39,28400.0
2010-12-16 12:20:00,28.38,28.38,28.33,28.34,22400.0,28.38,28.38,28.33,28.34,22400.0
2010-12-16 12:30:00,28.34,28.39,28.33,28.39,25400.0,28.34,28.39,28.33,28.39,25400.0
2010-12-16 12:40:00,28.38,28.43,28.36,28.43,30400.0,28.38,28.43,28.36,28.43,30400.0
2010-12-16 12:50:00,28.43,28.46,28.42,28.43,34800.0,28.43,28.46,28.42,28.43,34800.0
2010-12-16 13:00:00,28.45,28.47,28.43,28.44,26800.0,28.45,28.47,28.43,28.44,26800.0
2010-12-16 13:10:00,28.45,28.5,28.43,28.5,52600.0,28.45,28.5,28.43,28.5,52600.0
2010-12-16 13:20:00,28.49,28.49,28.44,28.47,21400.0,28.49,28.49,28.44,28.47,21400.0
2010-12-16 13:30:00,28.47,28.49,28.45,28.47,31800.0,28.47,28.49,28.45,28.47,31800.0
2010-12-16 13:40:00,28.47,28.49,28.46,28.49,20200.0,28.47,28.49,28.46,28.49,20200.0
2010-12-16 13:50:00,28.49,28.5,28.46,28.46,15000.0,28.49,28.5,28.46,28.46,15000.0
2010-12-16 14:00:00,28.47,28.5,28.47,28.49,30800.0,28.47,28.5,28.47,28.49,30800.0
2010-12-16 14:10:00,28.49,28.53,28.49,28.5,30000.0,28.49,28.53,28.49,28.5,30000.0
2010-12-16 14:20:00,28.5,28.55,28.49,28.53,28200.0,28.5,28.55,28.49,28.53,28200.0
2010-12-16 14:30:00,28.53,28.55,28.5,28.5,43400.0,28.53,28.55,28.5,28.5,43400.0
2010-12-16 14:40:00,28.5,28.55,28.5,28.55,44400.0,28.5,28.55,28.5,28.55,44400.0
2010-12-16 14:50:00,28.54,28.55,28.5,28.53,40800.0,28.54,28.55,28.5,28.53,40800.0
2010-12-16 15:00:00,28.53,28.56,28.52,28.55,40400.0,28.53,28.56,28.52,28.55,40400.0
2010-12-16 15:10:00,28.56,28.56,28.5,28.5,43800.0,28.56,28.56,28.5,28.5,43800.0
2010-12-16 15:20:00,28.5,28.55,28.48,28.54,58400.0,28.5,28.55,28.48,28.54,58400.0
2010-12-16 15:30:00,28.55,28.57,28.52,28.57,112800.0,28.55,28.57,28.52,28.57,112800.0
2010-12-16 15:40:00,28.57,28.61,28.57,28.61,129600.0,28.57,28.61,28.57,28.61,129600.0
2010-12-16 15:50:00,28.61,28.65,28.6,28.62,301000.0,28.61,28.65,28.6,28.62,301000.0
2010-12-17 09:30:00,28.63,28.65,28.36,28.53,253200.0,28.63,28.65,28.36,28.53,253200.0
2010-12-17 09:40:00,28.54,28.54,28.41,28.41,47200.0,28.54,28.54,28.41,28.41,47200.0
2010-12-17 09:50:00,28.42,28.42,28.27,28.31,58200.0,28.42,28.42,28.27,28.31,58200.0
2010-12-17 10:00:00,28.32,28.36,28.24,28.31,57200.0,28.32,28.36,28.24,28.31,57200.0
2010-12-17 10:10:00,28.3,28.35,28.24,28.27,49400.0,28.3,28.35,28.24,28.27,49400.0
2010-12-17 10:20:00,28.28,28.33,28.26,28.33,36800.0,28.28,28.33,28.26,28.33,36800.0
2010-12-17 10:30:00,28.33,28.44,28.32,28.42,35000.0,28.33,28.44,28.32,28.42,35000.0
2010-12-17 10:40:00,28.42,28.52,28.42,28.48,56800.0,28.42,28.52,28.42,28.48,56800.0
2010-12-17 10:50:00,28.48,28.48,28.41,28.46,27800.0,28.48,28.48,28.41,28.46,27800.0
2010-12-17 11:00:00,28.46,28.49,28.39,28.43,41600.0,28.46,28.49,28.39,28.43,41600.0
2010-12-17 11:10:00,28.41,28.44,28.37,28.42,61000.0,28.41,28.44,28.37,28.42,61000.0
2010-12-17 11:20:00,28.41,28.49,28.41,28.48,43000.0,28.41,28.49,28.41,28.48,43000.0
2010-12-17 11:30:00,28.48,28.52,28.43,28.43,38200.0,28.48,28.52,28.43,28.43,38200.0
2010-12-17 11:40:00,28.43,28.55,28.42,28.48,68600.0,28.43,28.55,28.42,28.48,68600.0
2010-12-17 11:50:00,28.48,28.48,28.45,28.48,13800.0,28.48,28.48,28.45,28.48,13800.0
2010-12-17 12:00:00,28.48,28.6,28.47,28.58,21600.0,28.48,28.6,28.47,28.58,21600.0
2010-12-17 12:10:00,28.57,28.59,28.53,28.53,23200.0,28.57,28.59,28.53,28.53,23200.0
2010-12-17 12:20:00,28.52,28.52,28.45,28.45,12200.0,28.52,28.52,28.45,28.45,12200.0
2010-12-17 12:30:00,28.45,28.48,28.42,28.47,19200.0,28.45,28.48,28.42,28.47,19200.0
2010-12-17 12:40:00,28.47,28.49,28.43,28.44,14400.0,28.47,28.49,28.43,28.44,14400.0
2010-12-17 12:50:00,28.44,28.45,28.39,28.43,23400.0,28.44,28.45,28.39,28.43,23400.0
2010-12-17 13:00:00,28.44,28.47,28.43,28.46,22400.0,28.44,28.47,28.43,28.46,22400.0
2010-12-17 13:10:00,28.45,28.46,28.39,28.43,36000.0,28.45,28.46,28.39,28.43,36000.0
2010-12-17 13:20:00,28.44,28.44,28.38,28.4,36800.0,28.44,28.44,28.38,28.4,36800.0
2010-12-17 13:30:00,28.4,28.42,28.39,28.39,32000.0,28.4,28.42,28.39,28.39,32000.0
2010-12-17 13:40:00,28.4,28.42,28.39,28.4,28600.0,28.4,28.42,28.39,28.4,28600.0
2010-12-17 13:50:00,28.39,28.4,28.36,28.36,22600.0,28.39,28.4,28.36,28.36,22600.0
2010-12-17 14:00:00,28.37,28.39,28.34,28.34,30800.0,28.37,28.39,28.34,28.34,30800.0
2010-12-17 14:10:00,28.35,28.36,28.33,28.35,28200.0,28.35,28.36,28.33,28.35,28200.0
2010-12-17 14:20:00,28.34,28.36,28.29,28.31,55600.0,28.34,28.36,28.29,28.31,55600.0
2010-12-17 14:30:00,28.31,28.31,28.24,28.27,82000.0,28.31,28.31,28.24,28.27,82000.0
2010-12-17 14:40:00,28.29,28.3,28.23,28.24,44800.0,28.29,28.3,28.23,28.24,44800.0
2010-12-17 14:50:00,28.25,28.29,28.25,28.27,39000.0,28.25,28.29,28.25,28.27,39000.0
2010-12-17 15:00:00,28.27,28.28,28.27,28.28,34800.0,28.27,28.28,28.27,28.28,34800.0
2010-12-17 15:10:00,28.28,28.32,28.27,28.32,33200.0,28.28,28.32,28.27,28.32,33200.0
2010-12-17 15:20:00,28.31,28.33,28.29,28.29,40400.0,28.31,28.33,28.29,28.29,40400.0
2010-12-17 15:30:00,28.29,28.3,28.2,28.21,99800.0,28.29,28.3,28.2,28.21,99800.0
2010-12-17 15:40:00,28.21,28.21,28.13,28.14,122600.0,28.21,28.21,28.13,28.14,122600.0
2010-12-17 15:50:00,28.14,28.72,28.14,28.7,1909400.0,28.14,28.72,28.14,28.7,1909400.0
2010-12-20 09:30:00,28.63,28.63,28.45,28.52,131600.0,28.63,28.63,28.45,28.52,131600.0
2010-12-20 09:40:00,28.5,28.54,28.45,28.52,65400.0,28.5,28.54,28.45,28.52,65400.0
2010-12-20 09:50:00,28.52,28.52,28.41,28.41,91000.0,28.52,28.52,28.41,28.41,91000.0
2010-12-20 10:00:00,28.4,28.41,28.33,28.34,63600.0,28.4,28.41,28.33,28.34,63600.0
2010-12-20 10:10:00,28.33,28.38,28.32,28.35,60400.0,28.33,28.38,28.32,28.35,60400.0
2010-12-20 10:20:00,28.36,28.36,28.26,28.29,53200.0,28.36,28.36,28.26,28.29,53200.0
2010-12-20 10:30:00,28.29,28.34,28.28,28.34,55400.0,28.29,28.34,28.28,28.34,55400.0
2010-12-20 10:40:00,28.34,28.34,28.27,28.28,32000.0,28.34,28.34,28.27,28.28,32000.0
2010-12-20 10:50:00,28.28,28.3,28.23,28.25,48600.0,28.28,28.3,28.23,28.25,48600.0
2010-12-20 11:00:00,28.25,28.26,28.15,28.19,60200.0,28.25,28.26,28.15,28.19,60200.0
2010-12-20 11:10:00,28.18,28.29,28.17,28.29,37800.0,28.18,28.29,28.17,28.29,37800.0
2010-12-20 11:20:00,28.27,28.31,28.24,28.31,23800.0,28.27,28.31,28.24,28.31,23800.0
2010-12-20 11:30:00,28.31,28.36,28.31,28.32,37400.0,28.31,28.36,28.31,28.32,37400.0
2010-12-20 11:40:00,28.33,28.36,28.32,28.33,37600.0,28.33,28.36,28.32,28.33,37600.0
2010-12-20 11:50:00,28.33,28.38,28.33,28.38,36800.0,28.33,28.38,28.33,28.38,36800.0
2010-12-20 12:00:00,28.37,28.38,28.29,28.3,81800.0,28.37,28.38,28.29,28.3,81800.0
2010-12-20 12:10:00,28.3,28.38,28.29,28.34,82200.0,28.3,28.38,28.29,28.34,82200.0
2010-12-20 12:20:00,28.35,28.38,28.33,28.33,53000.0,28.35,28.38,28.33,28.33,53000.0
2010-12-20 12:30:00,28.33,28.35,28.29,28.34,31000.0,28.33,28.35,28.29,28.34,31000.0
2010-12-20 12:40:00,28.35,28.38,28.34,28.37,40800.0,28.35,28.38,28.34,28.37,40800.0
2010-12-20 12:50:00,28.36,28.37,28.33,28.36,40600.0,28.36,28.37,28.33,28.36,40600.0
2010-12-20 13:00:00,28.36,28.37,28.35,28.35,32200.0,28.36,28.37,28.35,28.35,32200.0
2010-12-20 13:10:00,28.34,28.42,28.34,28.41,77000.0,28.34,28.42,28.34,28.41,77000.0
2010-12-20 13:20:00,28.41,28.43,28.37,28.37,34600.0,28.41,28.43,28.37,28.37,34600.0
2010-12-20 13:30:00,28.37,28.38,28.35,28.37,64400.0,28.37,28.38,28.35,28.37,64400.0
2010-12-20 13:40:00,28.36,28.45,28.36,28.45,45600.0,28.36,28.45,28.36,28.45,45600.0
2010-12-20 13:50:00,28.45,28.47,28.44,28.45,57000.0,28.45,28.47,28.44,28.45,57000.0
2010-12-20 14:00:00,28.45,28.55,28.45,28.52,65400.0,28.45,28.55,28.45,28.52,65400.0
2010-12-20 14:10:00,28.52,28.58,28.52,28.57,27200.0,28.52,28.58,28.52,28.57,27200.0
2010-12-20 14:20:00,28.58,28.6,28.57,28.59,32400.0,28.58,28.6,28.57,28.59,32400.0
2010-12-20 14:30:00,28.59,28.62,28.59,28.61,27800.0,28.59,28.62,28.59,28.61,27800.0
2010-12-20 14:40:00,28.61,28.62,28.59,28.61,19000.0,28.61,28.62,28.59,28.61,19000.0
2010-12-20 14:50:00,28.6,28.62,28.52,28.52,27000.0,28.6,28.62,28.52,28.52,27000.0
2010-12-20 15:00:00,28.53,28.56,28.47,28.5,39400.0,28.53,28.56,28.47,28.5,39400.0
2010-12-20 15:10:00,28.5,28.5,28.45,28.46,35800.0,28.5,28.5,28.45,28.46,35800.0
2010-12-20 15:20:00,28.46,28.46,28.41,28.43,59200.0,28.46,28.46,28.41,28.43,59200.0
2010-12-20 15:30:00,28.43,28.5,28.43,28.46,58600.0,28.43,28.5,28.43,28.46,58600.0
2010-12-20 15:40:00,28.46,28.5,28.39,28.42,82200.0,28.46,28.5,28.39,28.42,82200.0
2010-12-20 15:50:00,28.41,28.41,28.3,28.32,387600.0,28.41,28.41,28.3,28.32,387600.0
2010-12-21 09:30:00,28.46,28.53,28.12,28.18,101600.0,28.46,28.53,28.12,28.18,101600.0
2010-12-21 09:40:00,28.21,28.22,28.11,28.17,72800.0,28.21,28.22,28.11,28.17,72800.0
2010-12-21 09:50:00,28.17,28.21,28.06,28.07,105600.0,28.17,28.21,28.06,28.07,105600.0
2010-12-21 10:00:00,28.07,28.16,28.04,28.15,67600.0,28.07,28.16,28.04,28.15,67600.0
2010-12-21 10:10:00,28.14,28.14,28.06,28.09,42600.0,28.14,28.14,28.06,28.09,42600.0
2010-12-21 10:20:00,28.09,28.1,28.02,28.02,38200.0,28.09,28.1,28.02,28.02,38200.0
2010-12-21 10:30:00,28.02,28.09,28.0,28.09,63000.0,28.02,28.09,28.0,28.09,63000.0
2010-12-21 10:40:00,28.09,28.11,28.07,28.09,55600.0,28.09,28.11,28.07,28.09,55600.0
2010-12-21 10:50:00,28.09,28.09,28.02,28.02,97600.0,28.09,28.09,28.02,28.02,97600.0
2010-12-21 11:00:00,28.02,28.02,27.93,27.93,46600.0,28.02,28.02,27.93,27.93,46600.0
2010-12-21 11:10:00,27.93,27.93,27.84,27.85,87000.0,27.93,27.93,27.84,27.85,87000.0
2010-12-21 11:20:00,27.85,27.92,27.8,27.92,64000.0,27.85,27.92,27.8,27.92,64000.0
2010-12-21 11:30:00,27.93,28.04,27.9,28.04,49600.0,27.93,28.04,27.9,28.04,49600.0
2010-12-21 11:40:00,28.04,28.1,27.98,27.98,50600.0,28.04,28.1,27.98,27.98,50600.0
2010-12-21 11:50:00,27.98,28.07,27.93,28.07,37000.0,27.98,28.07,27.93,28.07,37000.0
2010-12-21 12:00:00,28.07,28.16,28.07,28.16,42600.0,28.07,28.16,28.07,28.16,42600.0
2010-12-21 12:10:00,28.16,28.21,28.15,28.21,36800.0,28.16,28.21,28.15,28.21,36800.0
2010-12-21 12:20:00,28.2,28.2,28.11,28.16,34000.0,28.2,28.2,28.11,28.16,34000.0
2010-12-21 12:30:00,28.16,28.17,28.13,28.15,23800.0,28.16,28.17,28.13,28.15,23800.0
2010-12-21 12:40:00,28.15,28.17,28.09,28.11,27200.0,28.15,28.17,28.09,28.11,27200.0
2010-12-21 12:50:00,28.13,28.16,28.12,28.14,22600.0,28.13,28.16,28.12,28.14,22600.0
2010-12-21 13:00:00,28.14,28.14,28.09,28.1,42000.0,28.14,28.14,28.09,28.1,42000.0
2010-12-21 13:10:00,28.1,28.13,28.09,28.13,22000.0,28.1,28.13,28.09,28.13,22000.0
2010-12-21 13:20:00,28.13,28.13,28.08,28.09,48200.0,28.13,28.13,28.08,28.09,48200.0
2010-12-21 13:30:00,28.1,28.12,28.07,28.07,21800.0,28.1,28.12,28.07,28.07,21800.0
2010-12-21 13:40:00,28.08,28.11,28.08,28.09,35000.0,28.08,28.11,28.08,28.09,35000.0
2010-12-21 13:50:00,28.09,28.09,28.06,28.08,30200.0,28.09,28.09,28.06,28.08,30200.0
2010-12-21 14:00:00,28.08,28.11,28.02,28.02,50400.0,28.08,28.11,28.02,28.02,50400.0
2010-12-21 14:10:00,28.02,28.05,28.0,28.05,57000.0,28.02,28.05,28.0,28.05,57000.0
2010-12-21 14:20:00,28.06,28.08,28.05,28.07,21800.0,28.06,28.08,28.05,28.07,21800.0
2010-12-21 14:30:00,28.07,28.13,28.07,28.13,34000.0,28.07,28.13,28.07,28.13,34000.0
2010-12-21 14:40:00,28.13,28.14,28.1,28.13,37400.0,28.13,28.14,28.1,28.13,37400.0
2010-12-21 14:50:00,28.13,28.14,28.11,28.11,32600.0,28.13,28.14,28.11,28.11,32600.0
2010-12-21 15:00:00,28.11,28.13,28.09,28.09,25400.0,28.11,28.13,28.09,28.09,25400.0
2010-12-21 15:10:00,28.1,28.11,28.09,28.11,35000.0,28.1,28.11,28.09,28.11,35000.0
2010-12-21 15:20:00,28.11,28.16,28.11,28.15,162400.0,28.11,28.16,28.11,28.15,162400.0
2010-12-21 15:30:00,28.16,28.16,28.11,28.15,63600.0,28.16,28.16,28.11,28.15,63600.0
2010-12-21 15:40:00,28.15,28.15,28.1,28.11,83400.0,28.15,28.15,28.1,28.11,83400.0
2010-12-21 15:50:00,28.11,28.15,28.09,28.13,124600.0,28.11,28.15,28.09,28.13,124600.0
2010-12-22 09:30:00,28.13,28.28,28.11,28.22,63000.0,28.13,28.28,28.11,28.22,63000.0
2010-12-22 09:40:00,28.22,28.23,28.07,28.07,64000.0,28.22,28.23,28.07,28.07,64000.0
2010-12-22 09:50:00,28.07,28.23,28.06,28.23,60000.0,28.07,28.23,28.06,28.23,60000.0
2010-12-22 10:00:00,28.23,28.29,28.2,28.29,49600.0,28.23,28.29,28.2,28.29,49600.0
2010-12-22 10:10:00,28.29,28.31,28.17,28.2,50400.0,28.29,28.31,28.17,28.2,50400.0
2010-12-22 10:20:00,28.2,28.22,28.1,28.11,34000.0,28.2,28.22,28.1,28.11,34000.0
2010-12-22 10:30:00,28.1,28.11,28.0,28.11,57200.0,28.1,28.11,28.0,28.11,57200.0
2010-12-22 10:40:00,28.11,28.14,28.08,28.13,35400.0,28.11,28.14,28.08,28.13,35400.0
2010-12-22 10:50:00,28.12,28.17,28.11,28.15,20400.0,28.12,28.17,28.11,28.15,20400.0
2010-12-22 11:00:00,28.16,28.18,28.11,28.13,20800.0,28.16,28.18,28.11,28.13,20800.0
2010-12-22 11:10:00,28.14,28.15,28.11,28.12,19400.0,28.14,28.15,28.11,28.12,19400.0
2010-12-22 11:20:00,28.11,28.13,28.07,28.13,24600.0,28.11,28.13,28.07,28.13,24600.0
2010-12-22 11:30:00,28.12,28.18,28.09,28.18,26000.0,28.12,28.18,28.09,28.18,26000.0
2010-12-22 11:40:00,28.18,28.18,28.14,28.17,20400.0,28.18,28.18,28.14,28.17,20400.0
2010-12-22 11:50:00,28.17,28.17,28.1,28.11,23800.0,28.17,28.17,28.1,28.11,23800.0
2010-12-22 12:00:00,28.11,28.13,28.1,28.11,29400.0,28.11,28.13,28.1,28.11,29400.0
2010-12-22 12:10:00,28.11,28.15,28.11,28.14,16400.0,28.11,28.15,28.11,28.14,16400.0
2010-12-22 12:20:00,28.15,28.18,28.15,28.15,11200.0,28.15,28.18,28.15,28.15,11200.0
2010-12-22 12:30:00,28.15,28.17,28.11,28.11,12200.0,28.15,28.17,28.11,28.11,12200.0
2010-12-22 12:40:00,28.11,28.13,28.07,28.11,27600.0,28.11,28.13,28.07,28.11,27600.0
2010-12-22 12:50:00,28.12,28.14,28.1,28.12,14000.0,28.12,28.14,28.1,28.12,14000.0
2010-12-22 13:00:00,28.13,28.14,28.09,28.09,6600.0,28.13,28.14,28.09,28.09,6600.0
2010-12-22 13:10:00,28.1,28.16,28.08,28.15,10200.0,28.1,28.16,28.08,28.15,10200.0
2010-12-22 13:20:00,28.17,28.18,28.15,28.18,6200.0,28.17,28.18,28.15,28.18,6200.0
2010-12-22 13:30:00,28.18,28.18,28.1,28.1,15600.0,28.18,28.18,28.1,28.1,15600.0
2010-12-22 13:40:00,28.11,28.14,28.09,28.11,17000.0,28.11,28.14,28.09,28.11,17000.0
2010-12-22 13:50:00,28.11,28.18,28.11,28.17,14800.0,28.11,28.18,28.11,28.17,14800.0
2010-12-22 14:00:00,28.18,28.21,28.17,28.2,21400.0,28.18,28.21,28.17,28.2,21400.0
2010-12-22 14:10:00,28.21,28.22,28.2,28.2,10000.0,28.21,28.22,28.2,28.2,10000.0
2010-12-22 14:20:00,28.18,28.2,28.18,28.19,12400.0,28.18,28.2,28.18,28.19,12400.0
2010-12-22 14:30:00,28.2,28.24,28.2,28.23,19600.0,28.2,28.24,28.2,28.23,19600.0
2010-12-22 14:40:00,28.22,28.25,28.22,28.24,16200.0,28.22,28.25,28.22,28.24,16200.0
2010-12-22 14:50:00,28.25,28.25,28.22,28.22,16800.0,28.25,28.25,28.22,28.22,16800.0
2010-12-22 15:00:00,28.22,28.23,28.17,28.18,21200.0,28.22,28.23,28.17,28.18,21200.0
2010-12-22 15:10:00,28.18,28.18,28.11,28.12,28000.0,28.18,28.18,28.11,28.12,28000.0
2010-12-22 15:20:00,28.13,28.18,28.13,28.17,19600.0,28.13,28.18,28.13,28.17,19600.0
2010-12-22 15:30:00,28.18,28.18,28.13,28.16,22000.0,28.18,28.18,28.13,28.16,22000.0
2010-12-22 15:40:00,28.16,28.21,28.14,28.14,33800.0,28.16,28.21,28.14,28.14,33800.0
2010-12-22 15:50:00,28.14,28.17,28.13,28.15,51800.0,28.14,28.17,28.13,28.15,51800.0
2010-12-23 09:30:00,28.22,28.38,28.21,28.34,32000.0,28.22,28.38,28.21,28.34,32000.0
2010-12-23 09:40:00,28.36,28.4,28.33,28.33,49800.0,28.36,28.4,28.33,28.33,49800.0
2010-12-23 09:50:00,28.33,28.42,28.27,28.39,80000.0,28.33,28.42,28.27,28.39,80000.0
2010-12-23 10:00:00,28.38,28.42,28.38,28.41,28600.0,28.38,28.42,28.38,28.41,28600.0
2010-12-23 10:10:00,28.4,28.45,28.38,28.4,30800.0,28.4,28.45,28.38,28.4,30800.0
2010-12-23 10:20:00,28.4,28.41,28.34,28.4,38600.0,28.4,28.41,28.34,28.4,38600.0
2010-12-23 10:30:00,28.41,28.49,28.39,28.48,42400.0,28.41,28.49,28.39,28.48,42400.0
2010-12-23 10:40:00,28.49,28.49,28.38,28.38,33400.0,28.49,28.49,28.38,28.38,33400.0
2010-12-23 10:50:00,28.42,28.45,28.41,28.45,19000.0,28.42,28.45,28.41,28.45,19000.0
2010-12-23 11:00:00,28.45,28.46,28.41,28.46,8000.0,28.45,28.46,28.41,28.46,8000.0
2010-12-23 11:10:00,28.46,28.47,28.43,28.47,17000.0,28.46,28.47,28.43,28.47,17000.0
2010-12-23 11:20:00,28.47,28.47,28.44,28.44,14800.0,28.47,28.47,28.44,28.44,14800.0
2010-12-23 11:30:00,28.45,28.46,28.42,28.43,9600.0,28.45,28.46,28.42,28.43,9600.0
2010-12-23 11:40:00,28.43,28.45,28.39,28.4,14200.0,28.43,28.45,28.39,28.4,14200.0
2010-12-23 11:50:00,28.4,28.45,28.4,28.43,10000.0,28.4,28.45,28.4,28.43,10000.0
2010-12-23 12:00:00,28.44,28.45,28.38,28.38,14000.0,28.44,28.45,28.38,28.38,14000.0
2010-12-23 12:10:00,28.39,28.43,28.38,28.43,14200.0,28.39,28.43,28.38,28.43,14200.0
2010-12-23 12:20:00,28.44,28.44,28.41,28.42,22800.0,28.44,28.44,28.41,28.42,22800.0
2010-12-23 12:30:00,28.42,28.42,28.4,28.41,8400.0,28.42,28.42,28.4,28.41,8400.0
2010-12-23 12:40:00,28.41,28.43,28.41,28.43,8800.0,28.41,28.43,28.41,28.43,8800.0
2010-12-23 12:50:00,28.44,28.47,28.43,28.46,11200.0,28.44,28.47,28.43,28.46,11200.0
2010-12-23 13:00:00,28.46,28.47,28.43,28.47,18400.0,28.46,28.47,28.43,28.47,18400.0
2010-12-23 13:10:00,28.47,28.48,28.47,28.48,17400.0,28.47,28.48,28.47,28.48,17400.0
2010-12-23 13:20:00,28.48,28.5,28.48,28.49,15400.0,28.48,28.5,28.48,28.49,15400.0
2010-12-23 13:30:00,28.49,28.5,28.47,28.48,14600.0,28.49,28.5,28.47,28.48,14600.0
2010-12-23 13:40:00,28.48,28.5,28.42,28.42,16600.0,28.48,28.5,28.42,28.42,16600.0
2010-12-23 13:50:00,28.43,28.45,28.4,28.4,15200.0,28.43,28.45,28.4,28.4,15200.0
2010-12-23 14:00:00,28.41,28.45,28.41,28.44,12800.0,28.41,28.45,28.41,28.44,12800.0
2010-12-23 14:10:00,28.43,28.44,28.38,28.39,24000.0,28.43,28.44,28.38,28.39,24000.0
2010-12-23 14:20:00,28.4,28.43,28.4,28.41,19000.0,28.4,28.43,28.4,28.41,19000.0
2010-12-23 14:30:00,28.42,28.42,28.38,28.39,20800.0,28.42,28.42,28.38,28.39,20800.0
2010-12-23 14:40:00,28.39,28.42,28.38,28.39,19400.0,28.39,28.42,28.38,28.39,19400.0
2010-12-23 14:50:00,28.38,28.4,28.38,28.39,17800.0,28.38,28.4,28.38,28.39,17800.0
2010-12-23 15:00:00,28.39,28.42,28.36,28.42,19400.0,28.39,28.42,28.36,28.42,19400.0
2010-12-23 15:10:00,28.42,28.43,28.39,28.41,13800.0,28.42,28.43,28.39,28.41,13800.0
2010-12-23 15:20:00,28.41,28.45,28.4,28.45,29000.0,28.41,28.45,28.4,28.45,29000.0
2010-12-23 15:30:00,28.45,28.45,28.43,28.44,25800.0,28.45,28.45,28.43,28.44,25800.0
2010-12-23 15:40:00,28.44,28.44,28.38,28.4,57800.0,28.44,28.44,28.38,28.4,57800.0
2010-12-23 15:50:00,28.4,28.4,28.36,28.39,83000.0,28.4,28.4,28.36,28.39,83000.0
2010-12-27 09:30:00,28.42,28.45,28.25,28.25,66600.0,28.42,28.45,28.25,28.25,66600.0
2010-12-27 09:40:00,28.25,28.25,28.06,28.11,42200.0,28.25,28.25,28.06,28.11,42200.0
2010-12-27 09:50:00,28.11,28.28,28.08,28.25,42800.0,28.11,28.28,28.08,28.25,42800.0
2010-12-27 10:00:00,28.25,28.27,28.14,28.17,34400.0,28.25,28.27,28.14,28.17,34400.0
2010-12-27 10:10:00,28.17,28.43,28.17,28.41,35000.0,28.17,28.43,28.17,28.41,35000.0
2010-12-27 10:20:00,28.43,28.48,28.4,28.48,41400.0,28.43,28.48,28.4,28.48,41400.0
2010-12-27 10:30:00,28.48,28.48,28.41,28.46,29800.0,28.48,28.48,28.41,28.46,29800.0
2010-12-27 10:40:00,28.46,28.48,28.42,28.44,23800.0,28.46,28.48,28.42,28.44,23800.0
2010-12-27 10:50:00,28.45,28.49,28.44,28.48,31800.0,28.45,28.49,28.44,28.48,31800.0
2010-12-27 11:00:00,28.47,28.49,28.46,28.48,19000.0,28.47,28.49,28.46,28.48,19000.0
2010-12-27 11:10:00,28.48,28.5,28.46,28.49,15200.0,28.48,28.5,28.46,28.49,15200.0
2010-12-27 11:20:00,28.5,28.53,28.48,28.52,16200.0,28.5,28.53,28.48,28.52,16200.0
2010-12-27 11:30:00,28.52,28.54,28.5,28.52,19600.0,28.52,28.54,28.5,28.52,19600.0
2010-12-27 11:40:00,28.52,28.54,28.5,28.53,19200.0,28.52,28.54,28.5,28.53,19200.0
2010-12-27 11:50:00,28.53,28.55,28.5,28.54,14400.0,28.53,28.55,28.5,28.54,14400.0
2010-12-27 12:00:00,28.55,28.55,28.51,28.54,19200.0,28.55,28.55,28.51,28.54,19200.0
2010-12-27 12:10:00,28.54,28.56,28.53,28.55,17800.0,28.54,28.56,28.53,28.55,17800.0
2010-12-27 12:20:00,28.56,28.58,28.53,28.57,11400.0,28.56,28.58,28.53,28.57,11400.0
2010-12-27 12:30:00,28.56,28.6,28.55,28.6,14800.0,28.56,28.6,28.55,28.6,14800.0
2010-12-27 12:40:00,28.59,28.59,28.56,28.58,6400.0,28.59,28.59,28.56,28.58,6400.0
2010-12-27 12:50:00,28.58,28.59,28.56,28.59,5400.0,28.58,28.59,28.56,28.59,5400.0
2010-12-27 13:00:00,28.58,28.6,28.56,28.56,14800.0,28.58,28.6,28.56,28.56,14800.0
2010-12-27 13:10:00,28.58,28.63,28.58,28.59,20000.0,28.58,28.63,28.58,28.59,20000.0
2010-12-27 13:20:00,28.6,28.67,28.6,28.66,35800.0,28.6,28.67,28.6,28.66,35800.0
2010-12-27 13:30:00,28.67,28.67,28.64,28.67,17400.0,28.67,28.67,28.64,28.67,17400.0
2010-12-27 13:40:00,28.67,28.67,28.61,28.64,11000.0,28.67,28.67,28.61,28.64,11000.0
2010-12-27 13:50:00,28.64,28.67,28.64,28.65,8600.0,28.64,28.67,28.64,28.65,8600.0
2010-12-27 14:00:00,28.65,28.65,28.58,28.58,17000.0,28.65,28.65,28.58,28.58,17000.0
2010-12-27 14:10:00,28.58,28.6,28.57,28.6,12200.0,28.58,28.6,28.57,28.6,12200.0
2010-12-27 14:20:00,28.59,28.6,28.57,28.59,12200.0,28.59,28.6,28.57,28.59,12200.0
2010-12-27 14:30:00,28.59,28.61,28.57,28.59,25600.0,28.59,28.61,28.57,28.59,25600.0
2010-12-27 14:40:00,28.59,28.62,28.59,28.61,21000.0,28.59,28.62,28.59,28.61,21000.0
2010-12-27 14:50:00,28.61,28.62,28.59,28.6,15000.0,28.61,28.62,28.59,28.6,15000.0
2010-12-27 15:00:00,28.6,28.61,28.57,28.58,43600.0,28.6,28.61,28.57,28.58,43600.0
2010-12-27 15:10:00,28.58,28.59,28.53,28.54,43200.0,28.58,28.59,28.53,28.54,43200.0
2010-12-27 15:20:00,28.53,28.53,28.51,28.52,31400.0,28.53,28.53,28.51,28.52,31400.0
2010-12-27 15:30:00,28.52,28.52,28.49,28.5,52200.0,28.52,28.52,28.49,28.5,52200.0
2010-12-27 15:40:00,28.5,28.52,28.5,28.52,48000.0,28.5,28.52,28.5,28.52,48000.0
2010-12-27 15:50:00,28.5,28.5,28.43,28.48,139800.0,28.5,28.5,28.43,28.48,139800.0
2010-12-28 09:30:00,28.46,28.54,28.3,28.32,69000.0,28.46,28.54,28.3,28.32,69000.0
2010-12-28 09:40:00,28.32,28.32,28.13,28.13,86800.0,28.32,28.32,28.13,28.13,86800.0
2010-12-28 09:50:00,28.13,28.23,28.12,28.23,45400.0,28.13,28.23,28.12,28.23,45400.0
2010-12-28 10:00:00,28.2,28.25,28.17,28.24,68400.0,28.2,28.25,28.17,28.24,68400.0
2010-12-28 10:10:00,28.23,28.23,28.1,28.13,34000.0,28.23,28.23,28.1,28.13,34000.0
2010-12-28 10:20:00,28.13,28.18,28.13,28.18,13400.0,28.13,28.18,28.13,28.18,13400.0
2010-12-28 10:30:00,28.2,28.2,28.14,28.14,13600.0,28.2,28.2,28.14,28.14,13600.0
2010-12-28 10:40:00,28.14,28.21,28.13,28.18,19200.0,28.14,28.21,28.13,28.18,19200.0
2010-12-28 10:50:00,28.19,28.2,28.1,28.11,21000.0,28.19,28.2,28.1,28.11,21000.0
2010-12-28 11:00:00,28.13,28.18,28.13,28.17,9800.0,28.13,28.18,28.13,28.17,9800.0
2010-12-28 11:10:00,28.18,28.2,28.18,28.2,8400.0,28.18,28.2,28.18,28.2,8400.0
2010-12-28 11:20:00,28.2,28.23,28.18,28.22,23000.0,28.2,28.23,28.18,28.22,23000.0
2010-12-28 11:30:00,28.22,28.22,28.17,28.2,7600.0,28.22,28.22,28.17,28.2,7600.0
2010-12-28 11:40:00,28.2,28.2,28.18,28.2,8200.0,28.2,28.2,28.18,28.2,8200.0
2010-12-28 11:50:00,28.2,28.24,28.2,28.24,7800.0,28.2,28.24,28.2,28.24,7800.0
2010-12-28 12:00:00,28.24,28.24,28.21,28.22,12600.0,28.24,28.24,28.21,28.22,12600.0
2010-12-28 12:10:00,28.23,28.23,28.22,28.23,6800.0,28.23,28.23,28.22,28.23,6800.0
2010-12-28 12:20:00,28.22,28.24,28.21,28.22,7600.0,28.22,28.24,28.21,28.22,7600.0
2010-12-28 12:30:00,28.23,28.24,28.22,28.22,7000.0,28.23,28.24,28.22,28.22,7000.0
2010-12-28 12:40:00,28.22,28.22,28.21,28.21,3600.0,28.22,28.22,28.21,28.21,3600.0
2010-12-28 12:50:00,28.21,28.24,28.21,28.24,6800.0,28.21,28.24,28.21,28.24,6800.0
2010-12-28 13:00:00,28.24,28.24,28.22,28.24,5600.0,28.24,28.24,28.22,28.24,5600.0
2010-12-28 13:10:00,28.23,28.25,28.23,28.25,17200.0,28.23,28.25,28.23,28.25,17200.0
2010-12-28 13:20:00,28.25,28.25,28.23,28.24,11000.0,28.25,28.25,28.23,28.24,11000.0
2010-12-28 13:30:00,28.23,28.25,28.21,28.21,17200.0,28.23,28.25,28.21,28.21,17200.0
2010-12-28 13:40:00,28.21,28.25,28.21,28.24,9000.0,28.21,28.25,28.21,28.24,9000.0
2010-12-28 13:50:00,28.25,28.25,28.24,28.24,7200.0,28.25,28.25,28.24,28.24,7200.0
2010-12-28 14:00:00,28.24,28.25,28.24,28.25,14000.0,28.24,28.25,28.24,28.25,14000.0
2010-12-28 14:10:00,28.25,28.25,28.22,28.25,16000.0,28.25,28.25,28.22,28.25,16000.0
2010-12-28 14:20:00,28.25,28.25,28.23,28.24,18600.0,28.25,28.25,28.23,28.24,18600.0
2010-12-28 14:30:00,28.22,28.25,28.21,28.23,17000.0,28.22,28.25,28.21,28.23,17000.0
2010-12-28 14:40:00,28.23,28.25,28.22,28.25,15200.0,28.23,28.25,28.22,28.25,15200.0
2010-12-28 14:50:00,28.23,28.25,28.21,28.24,20600.0,28.23,28.25,28.21,28.24,20600.0
2010-12-28 15:00:00,28.25,28.25,28.24,28.25,15400.0,28.25,28.25,28.24,28.25,15400.0
2010-12-28 15:10:00,28.24,28.25,28.24,28.25,14200.0,28.24,28.25,28.24,28.25,14200.0
2010-12-28 15:20:00,28.25,28.25,28.22,28.24,19000.0,28.25,28.25,28.22,28.24,19000.0
2010-12-28 15:30:00,28.24,28.25,28.22,28.24,31200.0,28.24,28.25,28.22,28.24,31200.0
2010-12-28 15:40:00,28.23,28.28,28.18,28.18,426600.0,28.23,28.28,28.18,28.18,426600.0
2010-12-28 15:50:00,28.18,28.18,28.11,28.11,206800.0,28.18,28.18,28.11,28.11,206800.0
2010-12-29 09:30:00,28.23,28.28,28.14,28.2,46800.0,28.23,28.28,28.14,28.2,46800.0
2010-12-29 09:40:00,28.2,28.22,28.14,28.17,69800.0,28.2,28.22,28.14,28.17,69800.0
2010-12-29 09:50:00,28.18,28.22,28.14,28.18,62200.0,28.18,28.22,28.14,28.18,62200.0
2010-12-29 10:00:00,28.18,28.24,28.1,28.14,78000.0,28.18,28.24,28.1,28.14,78000.0
2010-12-29 10:10:00,28.14,28.22,28.14,28.2,74800.0,28.14,28.22,28.14,28.2,74800.0
2010-12-29 10:20:00,28.21,28.23,28.19,28.2,41400.0,28.21,28.23,28.19,28.2,41400.0
2010-12-29 10:30:00,28.21,28.21,28.15,28.15,61600.0,28.21,28.21,28.15,28.15,61600.0
2010-12-29 10:40:00,28.15,28.21,28.14,28.21,170200.0,28.15,28.21,28.14,28.21,170200.0
2010-12-29 10:50:00,28.2,28.21,28.16,28.16,22800.0,28.2,28.21,28.16,28.16,22800.0
2010-12-29 11:00:00,28.17,28.2,28.17,28.2,25200.0,28.17,28.2,28.17,28.2,25200.0
2010-12-29 11:10:00,28.2,28.2,28.16,28.17,21600.0,28.2,28.2,28.16,28.17,21600.0
2010-12-29 11:20:00,28.17,28.17,28.13,28.13,121800.0,28.17,28.17,28.13,28.13,121800.0
2010-12-29 11:30:00,28.14,28.18,28.14,28.17,10200.0,28.14,28.18,28.14,28.17,10200.0
2010-12-29 11:40:00,28.17,28.18,28.17,28.18,8200.0,28.17,28.18,28.17,28.18,8200.0
2010-12-29 11:50:00,28.18,28.22,28.18,28.2,36600.0,28.18,28.22,28.18,28.2,36600.0
2010-12-29 12:00:00,28.21,28.21,28.18,28.2,40000.0,28.21,28.21,28.18,28.2,40000.0
2010-12-29 12:10:00,28.21,28.21,28.2,28.2,19400.0,28.21,28.21,28.2,28.2,19400.0
2010-12-29 12:20:00,28.21,28.21,28.2,28.2,11800.0,28.21,28.21,28.2,28.2,11800.0
2010-12-29 12:30:00,28.2,28.2,28.16,28.18,35000.0,28.2,28.2,28.16,28.18,35000.0
2010-12-29 12:40:00,28.19,28.23,28.19,28.22,4800.0,28.19,28.23,28.19,28.22,4800.0
2010-12-29 12:50:00,28.23,28.25,28.22,28.24,9000.0,28.23,28.25,28.22,28.24,9000.0
2010-12-29 13:00:00,28.24,28.27,28.24,28.27,6400.0,28.24,28.27,28.24,28.27,6400.0
2010-12-29 13:10:00,28.28,28.3,28.27,28.3,19200.0,28.28,28.3,28.27,28.3,19200.0
2010-12-29 13:20:00,28.3,28.3,28.27,28.3,16800.0,28.3,28.3,28.27,28.3,16800.0
2010-12-29 13:30:00,28.29,28.3,28.27,28.27,13200.0,28.29,28.3,28.27,28.27,13200.0
2010-12-29 13:40:00,28.28,28.28,28.25,28.27,11600.0,28.28,28.28,28.25,28.27,11600.0
2010-12-29 13:50:00,28.27,28.27,28.25,28.27,6200.0,28.27,28.27,28.25,28.27,6200.0
2010-12-29 14:00:00,28.27,28.27,28.25,28.26,12000.0,28.27,28.27,28.25,28.26,12000.0
2010-12-29 14:10:00,28.26,28.27,28.25,28.25,14600.0,28.26,28.27,28.25,28.25,14600.0
2010-12-29 14:20:00,28.25,28.29,28.25,28.27,38600.0,28.25,28.29,28.25,28.27,38600.0
2010-12-29 14:30:00,28.27,28.28,28.25,28.25,16800.0,28.27,28.28,28.25,28.25,16800.0
2010-12-29 14:40:00,28.26,28.29,28.25,28.29,14400.0,28.26,28.29,28.25,28.29,14400.0
2010-12-29 14:50:00,28.28,28.28,28.25,28.25,14800.0,28.28,28.28,28.25,28.25,14800.0
2010-12-29 15:00:00,28.25,28.3,28.24,28.28,23600.0,28.25,28.3,28.24,28.28,23600.0
2010-12-29 15:10:00,28.29,28.29,28.25,28.26,19000.0,28.29,28.29,28.25,28.26,19000.0
2010-12-29 15:20:00,28.26,28.29,28.25,28.28,33800.0,28.26,28.29,28.25,28.28,33800.0
2010-12-29 15:30:00,28.28,28.33,28.27,28.31,24400.0,28.28,28.33,28.27,28.31,24400.0
2010-12-29 15:40:00,28.31,28.32,28.27,28.28,30400.0,28.31,28.32,28.27,28.28,30400.0
2010-12-29 15:50:00,28.28,28.31,28.28,28.29,49400.0,28.28,28.31,28.28,28.29,49400.0
2010-12-30 09:30:00,28.19,28.32,28.16,28.29,42600.0,28.19,28.32,28.16,28.29,42600.0
2010-12-30 09:40:00,28.3,28.44,28.26,28.37,55400.0,28.3,28.44,28.26,28.37,55400.0
2010-12-30 09:50:00,28.38,28.41,28.29,28.33,16200.0,28.38,28.41,28.29,28.33,16200.0
2010-12-30 10:00:00,28.32,28.35,28.25,28.25,38200.0,28.32,28.35,28.25,28.25,38200.0
2010-12-30 10:10:00,28.25,28.34,28.2,28.33,15800.0,28.25,28.34,28.2,28.33,15800.0
2010-12-30 10:20:00,28.33,28.35,28.29,28.33,21600.0,28.33,28.35,28.29,28.33,21600.0
2010-12-30 10:30:00,28.33,28.34,28.29,28.33,87000.0,28.33,28.34,28.29,28.33,87000.0
2010-12-30 10:40:00,28.33,28.34,28.31,28.32,11000.0,28.33,28.34,28.31,28.32,11000.0
2010-12-30 10:50:00,28.32,28.33,28.3,28.32,15600.0,28.32,28.33,28.3,28.32,15600.0
2010-12-30 11:00:00,28.32,28.33,28.29,28.3,17200.0,28.32,28.33,28.29,28.3,17200.0
2010-12-30 11:10:00,28.29,28.29,28.23,28.27,16400.0,28.29,28.29,28.23,28.27,16400.0
2010-12-30 11:20:00,28.27,28.27,28.22,28.23,32000.0,28.27,28.27,28.22,28.23,32000.0
2010-12-30 11:30:00,28.22,28.23,28.17,28.18,19200.0,28.22,28.23,28.17,28.18,19200.0
2010-12-30 11:40:00,28.18,28.21,28.17,28.18,9800.0,28.18,28.21,28.17,28.18,9800.0
2010-12-30 11:50:00,28.2,28.21,28.16,28.17,29600.0,28.2,28.21,28.16,28.17,29600.0
2010-12-30 12:00:00,28.18,28.21,28.15,28.17,24000.0,28.18,28.21,28.15,28.17,24000.0
2010-12-30 12:10:00,28.18,28.2,28.16,28.18,20000.0,28.18,28.2,28.16,28.18,20000.0
2010-12-30 12:20:00,28.17,28.18,28.15,28.15,17800.0,28.17,28.18,28.15,28.15,17800.0
2010-12-30 12:30:00,28.16,28.17,28.14,28.17,40200.0,28.16,28.17,28.14,28.17,40200.0
2010-12-30 12:40:00,28.17,28.18,28.14,28.18,23000.0,28.17,28.18,28.14,28.18,23000.0
2010-12-30 12:50:00,28.17,28.17,28.14,28.15,17200.0,28.17,28.17,28.14,28.15,17200.0
2010-12-30 13:00:00,28.14,28.17,28.13,28.13,16000.0,28.14,28.17,28.13,28.13,16000.0
2010-12-30 13:10:00,28.13,28.15,28.13,28.14,40800.0,28.13,28.15,28.13,28.14,40800.0
2010-12-30 13:20:00,28.14,28.15,28.12,28.13,13400.0,28.14,28.15,28.12,28.13,13400.0
2010-12-30 13:30:00,28.13,28.16,28.11,28.13,30200.0,28.13,28.16,28.11,28.13,30200.0
2010-12-30 13:40:00,28.13,28.14,28.1,28.11,38200.0,28.13,28.14,28.1,28.11,38200.0
2010-12-30 13:50:00,28.11,28.14,28.1,28.13,29200.0,28.11,28.14,28.1,28.13,29200.0
2010-12-30 14:00:00,28.13,28.13,28.11,28.11,29600.0,28.13,28.13,28.11,28.11,29600.0
2010-12-30 14:10:00,28.11,28.15,28.11,28.15,47200.0,28.11,28.15,28.11,28.15,47200.0
2010-12-30 14:20:00,28.15,28.16,28.13,28.15,31400.0,28.15,28.16,28.13,28.15,31400.0
2010-12-30 14:30:00,28.15,28.18,28.14,28.15,42600.0,28.15,28.18,28.14,28.15,42600.0
2010-12-30 14:40:00,28.16,28.22,28.16,28.21,19600.0,28.16,28.22,28.16,28.21,19600.0
2010-12-30 14:50:00,28.21,28.24,28.2,28.24,23000.0,28.21,28.24,28.2,28.24,23000.0
2010-12-30 15:00:00,28.24,28.25,28.22,28.24,22600.0,28.24,28.25,28.22,28.24,22600.0
2010-12-30 15:10:00,28.24,28.25,28.22,28.23,21000.0,28.24,28.25,28.22,28.23,21000.0
2010-12-30 15:20:00,28.22,28.23,28.2,28.23,37000.0,28.22,28.23,28.2,28.23,37000.0
2010-12-30 15:30:00,28.22,28.29,28.22,28.27,33200.0,28.22,28.29,28.22,28.27,33200.0
2010-12-30 15:40:00,28.27,28.3,28.24,28.24,41200.0,28.27,28.3,28.24,28.24,41200.0
2010-12-30 15:50:00,28.24,28.27,28.19,28.2,89600.0,28.24,28.27,28.19,28.2,89600.0
2010-12-31 09:30:00,28.27,28.4,28.24,28.3,55800.0,28.27,28.4,28.24,28.3,55800.0
2010-12-31 09:40:00,28.28,28.3,28.12,28.17,75600.0,28.28,28.3,28.12,28.17,75600.0
2010-12-31 09:50:00,28.17,28.17,28.08,28.09,18600.0,28.17,28.17,28.08,28.09,18600.0
2010-12-31 10:00:00,28.09,28.11,28.0,28.1,37200.0,28.09,28.11,28.0,28.1,37200.0
2010-12-31 10:10:00,28.11,28.15,28.09,28.13,17400.0,28.11,28.15,28.09,28.13,17400.0
2010-12-31 10:20:00,28.13,28.14,28.1,28.1,11800.0,28.13,28.14,28.1,28.1,11800.0
2010-12-31 10:30:00,28.11,28.12,28.04,28.09,23200.0,28.11,28.12,28.04,28.09,23200.0
2010-12-31 10:40:00,28.09,28.13,28.07,28.11,17200.0,28.09,28.13,28.07,28.11,17200.0
2010-12-31 10:50:00,28.11,28.17,28.09,28.13,16400.0,28.11,28.17,28.09,28.13,16400.0
2010-12-31 11:00:00,28.12,28.22,28.12,28.2,22400.0,28.12,28.22,28.12,28.2,22400.0
2010-12-31 11:10:00,28.19,28.24,28.18,28.21,14600.0,28.19,28.24,28.18,28.21,14600.0
2010-12-31 11:20:00,28.21,28.21,28.17,28.17,10000.0,28.21,28.21,28.17,28.17,10000.0
2010-12-31 11:30:00,28.17,28.18,28.14,28.15,19600.0,28.17,28.18,28.14,28.15,19600.0
2010-12-31 11:40:00,28.14,28.17,28.11,28.12,13000.0,28.14,28.17,28.11,28.12,13000.0
2010-12-31 11:50:00,28.12,28.14,28.1,28.13,11800.0,28.12,28.14,28.1,28.13,11800.0
2010-12-31 12:00:00,28.13,28.17,28.13,28.16,15200.0,28.13,28.17,28.13,28.16,15200.0
2010-12-31 12:10:00,28.16,28.2,28.16,28.17,12000.0,28.16,28.2,28.16,28.17,12000.0
2010-12-31 12:20:00,28.17,28.21,28.14,28.21,19200.0,28.17,28.21,28.14,28.21,19200.0
2010-12-31 12:30:00,28.22,28.22,28.13,28.16,13200.0,28.22,28.22,28.13,28.16,13200.0
2010-12-31 12:40:00,28.16,28.16,28.11,28.14,22600.0,28.16,28.16,28.11,28.14,22600.0
2010-12-31 12:50:00,28.14,28.15,28.11,28.14,18000.0,28.14,28.15,28.11,28.14,18000.0
2010-12-31 13:00:00,28.14,28.17,28.11,28.17,12400.0,28.14,28.17,28.11,28.17,12400.0
2010-12-31 13:10:00,28.16,28.18,28.15,28.16,9000.0,28.16,28.18,28.15,28.16,9000.0
2010-12-31 13:20:00,28.16,28.16,28.13,28.13,16800.0,28.16,28.16,28.13,28.13,16800.0
2010-12-31 13:30:00,28.13,28.16,28.11,28.16,12400.0,28.13,28.16,28.11,28.16,12400.0
2010-12-31 13:40:00,28.16,28.17,28.14,28.14,12600.0,28.16,28.17,28.14,28.14,12600.0
2010-12-31 13:50:00,28.14,28.15,28.1,28.11,10000.0,28.14,28.15,28.1,28.11,10000.0
2010-12-31 14:00:00,28.11,28.11,28.1,28.11,11000.0,28.11,28.11,28.1,28.11,11000.0
2010-12-31 14:10:00,28.11,28.12,28.1,28.11,9000.0,28.11,28.12,28.1,28.11,9000.0
2010-12-31 14:20:00,28.11,28.11,28.1,28.1,7400.0,28.11,28.11,28.1,28.1,7400.0
2010-12-31 14:30:00,28.11,28.11,28.1,28.11,8600.0,28.11,28.11,28.1,28.11,8600.0
2010-12-31 14:40:00,28.11,28.15,28.11,28.14,16600.0,28.11,28.15,28.11,28.14,16600.0
2010-12-31 14:50:00,28.14,28.16,28.14,28.16,17400.0,28.14,28.16,28.14,28.16,17400.0
2010-12-31 15:00:00,28.16,28.17,28.14,28.15,18200.0,28.16,28.17,28.14,28.15,18200.0
2010-12-31 15:10:00,28.15,28.17,28.14,28.17,17000.0,28.15,28.17,28.14,28.17,17000.0
2010-12-31 15:20:00,28.17,28.22,28.17,28.18,33600.0,28.17,28.22,28.17,28.18,33600.0
2010-12-31 15:30:00,28.18,28.2,28.16,28.2,33600.0,28.18,28.2,28.16,28.2,33600.0
2010-12-31 15:40:00,28.2,28.23,28.11,28.12,59000.0,28.2,28.23,28.11,28.12,59000.0
2010-12-31 15:50:00,28.13,28.13,28.04,28.04,209400.0,28.13,28.13,28.04,28.04,209400.0
2011-01-03 09:30:00,28.33,28.5,28.33,28.39,135400.0,28.33,28.5,28.33,28.39,135400.0
2011-01-03 09:40:00,28.39,28.41,28.28,28.29,98800.0,28.39,28.41,28.28,28.29,98800.0
2011-01-03 09:50:00,28.28,28.31,28.23,28.28,86200.0,28.28,28.31,28.23,28.28,86200.0
2011-01-03 10:00:00,28.25,28.33,27.97,28.31,90400.0,28.25,28.33,27.97,28.31,90400.0
2011-01-03 10:10:00,28.33,28.48,28.33,28.47,56800.0,28.33,28.48,28.33,28.47,56800.0
2011-01-03 10:20:00,28.47,28.5,28.46,28.5,45400.0,28.47,28.5,28.46,28.5,45400.0
2011-01-03 10:30:00,28.5,28.5,28.41,28.45,44600.0,28.5,28.5,28.41,28.45,44600.0
2011-01-03 10:40:00,28.46,28.5,28.45,28.46,121000.0,28.46,28.5,28.45,28.46,121000.0
2011-01-03 10:50:00,28.45,28.5,28.41,28.5,47400.0,28.45,28.5,28.41,28.5,47400.0
2011-01-03 11:00:00,28.5,28.5,28.39,28.4,36400.0,28.5,28.5,28.39,28.4,36400.0
2011-01-03 11:10:00,28.4,28.45,28.4,28.43,21400.0,28.4,28.45,28.4,28.43,21400.0
2011-01-03 11:20:00,28.43,28.48,28.41,28.43,24000.0,28.43,28.48,28.41,28.43,24000.0
2011-01-03 11:30:00,28.43,28.5,28.4,28.48,16600.0,28.43,28.5,28.4,28.48,16600.0
2011-01-03 11:40:00,28.48,28.48,28.44,28.46,13000.0,28.48,28.48,28.44,28.46,13000.0
2011-01-03 11:50:00,28.46,28.49,28.45,28.48,17600.0,28.46,28.49,28.45,28.48,17600.0
2011-01-03 12:00:00,28.49,28.5,28.45,28.45,16600.0,28.49,28.5,28.45,28.45,16600.0
2011-01-03 12:10:00,28.44,28.47,28.42,28.43,22800.0,28.44,28.47,28.42,28.43,22800.0
2011-01-03 12:20:00,28.43,28.43,28.38,28.38,13600.0,28.43,28.43,28.38,28.38,13600.0
2011-01-03 12:30:00,28.37,28.41,28.37,28.4,21600.0,28.37,28.41,28.37,28.4,21600.0
2011-01-03 12:40:00,28.38,28.39,28.29,28.3,23200.0,28.38,28.39,28.29,28.3,23200.0
2011-01-03 12:50:00,28.3,28.31,28.24,28.26,24000.0,28.3,28.31,28.24,28.26,24000.0
2011-01-03 13:00:00,28.26,28.31,28.25,28.29,16200.0,28.26,28.31,28.25,28.29,16200.0
2011-01-03 13:10:00,28.29,28.3,28.24,28.24,21600.0,28.29,28.3,28.24,28.24,21600.0
2011-01-03 13:20:00,28.24,28.29,28.24,28.29,16800.0,28.24,28.29,28.24,28.29,16800.0
2011-01-03 13:30:00,28.29,28.33,28.29,28.33,15000.0,28.29,28.33,28.29,28.33,15000.0
2011-01-03 13:40:00,28.33,28.36,28.31,28.31,24200.0,28.33,28.36,28.31,28.31,24200.0
2011-01-03 13:50:00,28.31,28.32,28.29,28.32,13600.0,28.31,28.32,28.29,28.32,13600.0
2011-01-03 14:00:00,28.32,28.35,28.31,28.31,20600.0,28.32,28.35,28.31,28.31,20600.0
2011-01-03 14:10:00,28.32,28.33,28.29,28.3,29400.0,28.32,28.33,28.29,28.3,29400.0
2011-01-03 14:20:00,28.3,28.31,28.25,28.25,22400.0,28.3,28.31,28.25,28.25,22400.0
2011-01-03 14:30:00,28.25,28.27,28.24,28.24,24200.0,28.25,28.27,28.24,28.24,24200.0
2011-01-03 14:40:00,28.24,28.27,28.24,28.25,30000.0,28.24,28.27,28.24,28.25,30000.0
2011-01-03 14:50:00,28.25,28.29,28.24,28.29,17600.0,28.25,28.29,28.24,28.29,17600.0
2011-01-03 15:00:00,28.29,28.31,28.27,28.31,27800.0,28.29,28.31,28.27,28.31,27800.0
2011-01-03 15:10:00,28.31,28.31,28.25,28.28,29600.0,28.31,28.31,28.25,28.28,29600.0
2011-01-03 15:20:00,28.27,28.31,28.26,28.3,30600.0,28.27,28.31,28.26,28.3,30600.0
2011-01-03 15:30:00,28.3,28.31,28.25,28.25,41200.0,28.3,28.31,28.25,28.25,41200.0
2011-01-03 15:40:00,28.25,28.28,28.25,28.27,45000.0,28.25,28.28,28.25,28.27,45000.0
2011-01-03 15:50:00,28.28,28.28,28.21,28.28,102400.0,28.28,28.28,28.21,28.28,102400.0
2011-01-04 09:30:00,28.25,28.36,28.13,28.22,102200.0,28.25,28.36,28.13,28.22,102200.0
2011-01-04 09:40:00,28.23,28.24,28.16,28.16,56200.0,28.23,28.24,28.16,28.16,56200.0
2011-01-04 09:50:00,28.16,28.19,27.96,27.99,81800.0,28.16,28.19,27.96,27.99,81800.0
2011-01-04 10:00:00,28.0,28.03,27.93,27.95,43600.0,28.0,28.03,27.93,27.95,43600.0
2011-01-04 10:10:00,27.93,27.96,27.86,27.88,57400.0,27.93,27.96,27.86,27.88,57400.0
2011-01-04 10:20:00,27.88,27.91,27.86,27.86,60200.0,27.88,27.91,27.86,27.86,60200.0
2011-01-04 10:30:00,27.86,27.89,27.83,27.87,38600.0,27.86,27.89,27.83,27.87,38600.0
2011-01-04 10:40:00,27.87,27.9,27.68,27.75,205800.0,27.87,27.9,27.68,27.75,205800.0
2011-01-04 10:50:00,27.75,27.75,27.54,27.55,119800.0,27.75,27.75,27.54,27.55,119800.0
2011-01-04 11:00:00,27.55,27.6,27.43,27.47,141800.0,27.55,27.6,27.43,27.47,141800.0
2011-01-04 11:10:00,27.47,27.47,27.29,27.38,217800.0,27.47,27.47,27.29,27.38,217800.0
2011-01-04 11:20:00,27.38,27.39,27.27,27.38,137600.0,27.38,27.39,27.27,27.38,137600.0
2011-01-04 11:30:00,27.36,27.52,27.36,27.5,150000.0,27.36,27.52,27.36,27.5,150000.0
2011-01-04 11:40:00,27.5,27.5,27.43,27.45,54600.0,27.5,27.5,27.43,27.45,54600.0
2011-01-04 11:50:00,27.44,27.52,27.44,27.48,88600.0,27.44,27.52,27.44,27.48,88600.0
2011-01-04 12:00:00,27.48,27.53,27.45,27.45,56000.0,27.48,27.53,27.45,27.45,56000.0
2011-01-04 12:10:00,27.46,27.5,27.46,27.49,32600.0,27.46,27.5,27.46,27.49,32600.0
2011-01-04 12:20:00,27.49,27.5,27.42,27.44,52600.0,27.49,27.5,27.42,27.44,52600.0
2011-01-04 12:30:00,27.44,27.49,27.43,27.48,39200.0,27.44,27.49,27.43,27.48,39200.0
2011-01-04 12:40:00,27.47,27.5,27.44,27.5,52200.0,27.47,27.5,27.44,27.5,52200.0
2011-01-04 12:50:00,27.5,27.5,27.48,27.49,47000.0,27.5,27.5,27.48,27.49,47000.0
2011-01-04 13:00:00,27.49,27.5,27.43,27.47,66400.0,27.49,27.5,27.43,27.47,66400.0
2011-01-04 13:10:00,27.46,27.48,27.43,27.46,81400.0,27.46,27.48,27.43,27.46,81400.0
2011-01-04 13:20:00,27.46,27.46,27.37,27.38,48200.0,27.46,27.46,27.37,27.38,48200.0
2011-01-04 13:30:00,27.39,27.43,27.38,27.39,48400.0,27.39,27.43,27.38,27.39,48400.0
2011-01-04 13:40:00,27.39,27.43,27.37,27.41,143400.0,27.39,27.43,27.37,27.41,143400.0
2011-01-04 13:50:00,27.41,27.47,27.39,27.47,34600.0,27.41,27.47,27.39,27.47,34600.0
2011-01-04 14:00:00,27.46,27.47,27.42,27.42,105000.0,27.46,27.47,27.42,27.42,105000.0
2011-01-04 14:10:00,27.42,27.43,27.4,27.42,107800.0,27.42,27.43,27.4,27.42,107800.0
2011-01-04 14:20:00,27.42,27.43,27.39,27.4,130600.0,27.42,27.43,27.39,27.4,130600.0
2011-01-04 14:30:00,27.4,27.45,27.4,27.42,83200.0,27.4,27.45,27.4,27.42,83200.0
2011-01-04 14:40:00,27.42,27.43,27.41,27.41,111000.0,27.42,27.43,27.41,27.41,111000.0
2011-01-04 14:50:00,27.41,27.43,27.4,27.42,63800.0,27.41,27.43,27.4,27.42,63800.0
2011-01-04 15:00:00,27.42,27.44,27.4,27.41,105200.0,27.42,27.44,27.4,27.41,105200.0
2011-01-04 15:10:00,27.41,27.43,27.41,27.42,66600.0,27.41,27.43,27.41,27.42,66600.0
2011-01-04 15:20:00,27.42,27.43,27.39,27.39,126600.0,27.42,27.43,27.39,27.39,126600.0
2011-01-04 15:30:00,27.4,27.41,27.38,27.39,80000.0,27.4,27.41,27.38,27.39,80000.0
2011-01-04 15:40:00,27.39,27.39,27.25,27.27,336400.0,27.39,27.39,27.25,27.27,336400.0
2011-01-04 15:50:00,27.27,27.36,27.21,27.36,591200.0,27.27,27.36,27.21,27.36,591200.0
2011-01-05 09:30:00,26.49,26.58,25.52,25.97,710600.0,26.49,26.58,25.52,25.97,710600.0
2011-01-05 09:40:00,25.97,26.18,25.75,26.01,604400.0,25.97,26.18,25.75,26.01,604400.0
2011-01-05 09:50:00,26.02,26.04,25.87,25.93,497000.0,26.02,26.04,25.87,25.93,497000.0
2011-01-05 10:00:00,25.93,26.15,25.92,26.11,344600.0,25.93,26.15,25.92,26.11,344600.0
2011-01-05 10:10:00,26.11,26.27,26.11,26.2,261600.0,26.11,26.27,26.11,26.2,261600.0
2011-01-05 10:20:00,26.24,26.37,26.19,26.24,248800.0,26.24,26.37,26.19,26.24,248800.0
2011-01-05 10:30:00,26.24,26.25,26.13,26.16,173600.0,26.24,26.25,26.13,26.16,173600.0
2011-01-05 10:40:00,26.16,26.18,26.03,26.08,193600.0,26.16,26.18,26.03,26.08,193600.0
2011-01-05 10:50:00,26.07,26.07,25.93,25.93,230800.0,26.07,26.07,25.93,25.93,230800.0
2011-01-05 11:00:00,25.93,26.11,25.93,26.08,220400.0,25.93,26.11,25.93,26.08,220400.0
2011-01-05 11:10:00,26.08,26.15,26.02,26.14,128000.0,26.08,26.15,26.02,26.14,128000.0
2011-01-05 11:20:00,26.15,26.2,26.05,26.06,127600.0,26.15,26.2,26.05,26.06,127600.0
2011-01-05 11:30:00,26.06,26.13,26.05,26.13,94000.0,26.06,26.13,26.05,26.13,94000.0
2011-01-05 11:40:00,26.13,26.13,25.97,26.0,182800.0,26.13,26.13,25.97,26.0,182800.0
2011-01-05 11:50:00,25.99,26.02,25.96,26.01,125400.0,25.99,26.02,25.96,26.01,125400.0
2011-01-05 12:00:00,26.01,26.15,26.01,26.15,140600.0,26.01,26.15,26.01,26.15,140600.0
2011-01-05 12:10:00,26.14,26.14,26.02,26.08,120000.0,26.14,26.14,26.02,26.08,120000.0
2011-01-05 12:20:00,26.08,26.08,26.0,26.02,98200.0,26.08,26.08,26.0,26.02,98200.0
2011-01-05 12:30:00,26.02,26.09,26.0,26.08,70200.0,26.02,26.09,26.0,26.08,70200.0
2011-01-05 12:40:00,26.08,26.09,26.04,26.04,60200.0,26.08,26.09,26.04,26.04,60200.0
2011-01-05 12:50:00,26.06,26.08,26.04,26.04,40600.0,26.06,26.08,26.04,26.04,40600.0
2011-01-05 13:00:00,26.04,26.05,25.98,25.98,139600.0,26.04,26.05,25.98,25.98,139600.0
2011-01-05 13:10:00,25.98,26.04,25.9,25.96,144000.0,25.98,26.04,25.9,25.96,144000.0
2011-01-05 13:20:00,25.97,26.0,25.95,25.99,80000.0,25.97,26.0,25.95,25.99,80000.0
2011-01-05 13:30:00,26.0,26.02,25.95,25.98,101200.0,26.0,26.02,25.95,25.98,101200.0
2011-01-05 13:40:00,25.98,26.0,25.95,26.0,69400.0,25.98,26.0,25.95,26.0,69400.0
2011-01-05 13:50:00,26.0,26.04,25.99,26.03,208800.0,26.0,26.04,25.99,26.03,208800.0
2011-01-05 14:00:00,26.03,26.08,26.02,26.08,106600.0,26.03,26.08,26.02,26.08,106600.0
2011-01-05 14:10:00,26.08,26.14,26.08,26.11,200000.0,26.08,26.14,26.08,26.11,200000.0
2011-01-05 14:20:00,26.11,26.13,26.06,26.09,138000.0,26.11,26.13,26.06,26.09,138000.0
2011-01-05 14:30:00,26.1,26.16,26.09,26.14,132800.0,26.1,26.16,26.09,26.14,132800.0
2011-01-05 14:40:00,26.15,26.17,26.08,26.1,114000.0,26.15,26.17,26.08,26.1,114000.0
2011-01-05 14:50:00,26.1,26.13,26.1,26.1,47600.0,26.1,26.13,26.1,26.1,47600.0
2011-01-05 15:00:00,26.1,26.14,26.07,26.07,180400.0,26.1,26.14,26.07,26.07,180400.0
2011-01-05 15:10:00,26.08,26.13,26.07,26.1,108000.0,26.08,26.13,26.07,26.1,108000.0
2011-01-05 15:20:00,26.1,26.13,26.05,26.05,143800.0,26.1,26.13,26.05,26.05,143800.0
2011-01-05 15:30:00,26.05,26.11,26.03,26.09,198400.0,26.05,26.11,26.03,26.09,198400.0
2011-01-05 15:40:00,26.09,26.12,26.0,26.03,258000.0,26.09,26.12,26.0,26.03,258000.0
2011-01-05 15:50:00,26.04,26.06,26.0,26.04,331800.0,26.04,26.06,26.0,26.04,331800.0
2011-01-06 09:30:00,25.92,26.13,25.86,26.06,258800.0,25.92,26.13,25.86,26.06,258800.0
2011-01-06 09:40:00,26.06,26.14,25.97,26.04,166200.0,26.06,26.14,25.97,26.04,166200.0
2011-01-06 09:50:00,26.04,26.25,26.04,26.17,149000.0,26.04,26.25,26.04,26.17,149000.0
2011-01-06 10:00:00,26.17,26.22,26.0,26.05,145000.0,26.17,26.22,26.0,26.05,145000.0
2011-01-06 10:10:00,26.05,26.11,25.98,26.07,133400.0,26.05,26.11,25.98,26.07,133400.0
2011-01-06 10:20:00,26.08,26.15,26.02,26.14,49200.0,26.08,26.15,26.02,26.14,49200.0
2011-01-06 10:30:00,26.13,26.2,26.1,26.18,79200.0,26.13,26.2,26.1,26.18,79200.0
2011-01-06 10:40:00,26.18,26.2,26.16,26.17,75400.0,26.18,26.2,26.16,26.17,75400.0
2011-01-06 10:50:00,26.17,26.18,26.11,26.11,131800.0,26.17,26.18,26.11,26.11,131800.0
2011-01-06 11:00:00,26.11,26.18,26.11,26.18,72400.0,26.11,26.18,26.11,26.18,72400.0
2011-01-06 11:10:00,26.18,26.18,26.13,26.17,97000.0,26.18,26.18,26.13,26.17,97000.0
2011-01-06 11:20:00,26.16,26.16,26.1,26.11,55600.0,26.16,26.16,26.1,26.11,55600.0
2011-01-06 11:30:00,26.11,26.11,25.95,25.96,219800.0,26.11,26.11,25.95,25.96,219800.0
2011-01-06 11:40:00,25.96,26.05,25.93,25.99,138800.0,25.96,26.05,25.93,25.99,138800.0
2011-01-06 11:50:00,25.99,26.0,25.93,25.98,71000.0,25.99,26.0,25.93,25.98,71000.0
2011-01-06 12:00:00,25.99,26.02,25.92,25.93,129000.0,25.99,26.02,25.92,25.93,129000.0
2011-01-06 12:10:00,25.93,25.97,25.88,25.88,220200.0,25.93,25.97,25.88,25.88,220200.0
2011-01-06 12:20:00,25.89,25.95,25.89,25.94,65600.0,25.89,25.95,25.89,25.94,65600.0
2011-01-06 12:30:00,25.94,25.95,25.88,25.89,70000.0,25.94,25.95,25.88,25.89,70000.0
2011-01-06 12:40:00,25.89,25.93,25.88,25.92,49600.0,25.89,25.93,25.88,25.92,49600.0
2011-01-06 12:50:00,25.92,25.92,25.87,25.88,101400.0,25.92,25.92,25.87,25.88,101400.0
2011-01-06 13:00:00,25.89,25.96,25.88,25.96,228600.0,25.89,25.96,25.88,25.96,228600.0
2011-01-06 13:10:00,25.96,25.96,25.88,25.9,84600.0,25.96,25.96,25.88,25.9,84600.0
2011-01-06 13:20:00,25.89,25.92,25.88,25.88,59400.0,25.89,25.92,25.88,25.88,59400.0
2011-01-06 13:30:00,25.88,25.91,25.88,25.91,80800.0,25.88,25.91,25.88,25.91,80800.0
2011-01-06 13:40:00,25.92,25.93,25.88,25.92,86800.0,25.92,25.93,25.88,25.92,86800.0
2011-01-06 13:50:00,25.92,25.96,25.84,25.88,121000.0,25.92,25.96,25.84,25.88,121000.0
2011-01-06 14:00:00,25.88,25.9,25.83,25.83,117200.0,25.88,25.9,25.83,25.83,117200.0
2011-01-06 14:10:00,25.83,25.85,25.75,25.76,119800.0,25.83,25.85,25.75,25.76,119800.0
2011-01-06 14:20:00,25.77,25.77,25.72,25.75,122200.0,25.77,25.77,25.72,25.75,122200.0
2011-01-06 14:30:00,25.77,25.8,25.75,25.77,115200.0,25.77,25.8,25.75,25.77,115200.0
2011-01-06 14:40:00,25.78,25.79,25.68,25.68,121000.0,25.78,25.79,25.68,25.68,121000.0
2011-01-06 14:50:00,25.69,25.69,25.61,25.62,169400.0,25.69,25.69,25.61,25.62,169400.0
2011-01-06 15:00:00,25.61,25.68,25.54,25.57,311800.0,25.61,25.68,25.54,25.57,311800.0
2011-01-06 15:10:00,25.56,25.67,25.56,25.59,175600.0,25.56,25.67,25.56,25.59,175600.0
2011-01-06 15:20:00,25.59,25.68,25.59,25.65,94800.0,25.59,25.68,25.59,25.65,94800.0
2011-01-06 15:30:00,25.65,25.68,25.58,25.66,268600.0,25.65,25.68,25.58,25.66,268600.0
2011-01-06 15:40:00,25.66,25.67,25.59,25.63,132400.0,25.66,25.67,25.59,25.63,132400.0
2011-01-06 15:50:00,25.64,25.71,25.63,25.66,262400.0,25.64,25.71,25.63,25.66,262400.0
2011-01-07 09:30:00,25.63,25.89,25.56,25.85,107400.0,25.63,25.89,25.56,25.85,107400.0
2011-01-07 09:40:00,25.84,25.84,25.71,25.75,63400.0,25.84,25.84,25.71,25.75,63400.0
2011-01-07 09:50:00,25.74,25.8,25.63,25.75,59600.0,25.74,25.8,25.63,25.75,59600.0
2011-01-07 10:00:00,25.75,25.9,25.74,25.88,76800.0,25.75,25.9,25.74,25.88,76800.0
2011-01-07 10:10:00,25.86,25.94,25.86,25.93,55200.0,25.86,25.94,25.86,25.93,55200.0
2011-01-07 10:20:00,25.93,26.0,25.93,25.98,100600.0,25.93,26.0,25.93,25.98,100600.0
2011-01-07 10:30:00,25.98,26.04,25.95,26.04,86000.0,25.98,26.04,25.95,26.04,86000.0
2011-01-07 10:40:00,26.03,26.03,25.87,25.98,72000.0,26.03,26.03,25.87,25.98,72000.0
2011-01-07 10:50:00,25.98,25.98,25.88,25.92,67000.0,25.98,25.98,25.88,25.92,67000.0
2011-01-07 11:00:00,25.92,25.97,25.84,25.85,109600.0,25.92,25.97,25.84,25.85,109600.0
2011-01-07 11:10:00,25.85,25.93,25.82,25.91,63000.0,25.85,25.93,25.82,25.91,63000.0
2011-01-07 11:20:00,25.9,25.93,25.85,25.87,58600.0,25.9,25.93,25.85,25.87,58600.0
2011-01-07 11:30:00,25.86,25.89,25.79,25.82,83600.0,25.86,25.89,25.79,25.82,83600.0
2011-01-07 11:40:00,25.83,25.85,25.77,25.85,44000.0,25.83,25.85,25.77,25.85,44000.0
2011-01-07 11:50:00,25.85,25.89,25.82,25.89,44400.0,25.85,25.89,25.82,25.89,44400.0
2011-01-07 12:00:00,25.89,25.93,25.86,25.9,68600.0,25.89,25.93,25.86,25.9,68600.0
2011-01-07 12:10:00,25.88,25.91,25.85,25.87,80200.0,25.88,25.91,25.85,25.87,80200.0
2011-01-07 12:20:00,25.88,25.89,25.82,25.82,42000.0,25.88,25.89,25.82,25.82,42000.0
2011-01-07 12:30:00,25.82,25.84,25.74,25.75,63600.0,25.82,25.84,25.74,25.75,63600.0
2011-01-07 12:40:00,25.75,25.8,25.74,25.77,125800.0,25.75,25.8,25.74,25.77,125800.0
2011-01-07 12:50:00,25.77,25.79,25.7,25.7,116800.0,25.77,25.79,25.7,25.7,116800.0
2011-01-07 13:00:00,25.72,25.76,25.7,25.75,53200.0,25.72,25.76,25.7,25.75,53200.0
2011-01-07 13:10:00,25.75,25.86,25.75,25.84,46800.0,25.75,25.86,25.75,25.84,46800.0
2011-01-07 13:20:00,25.84,25.88,25.83,25.88,42000.0,25.84,25.88,25.83,25.88,42000.0
2011-01-07 13:30:00,25.88,25.91,25.86,25.89,60000.0,25.88,25.91,25.86,25.89,60000.0
2011-01-07 13:40:00,25.9,25.9,25.85,25.9,27400.0,25.9,25.9,25.85,25.9,27400.0
2011-01-07 13:50:00,25.9,25.9,25.87,25.89,55200.0,25.9,25.9,25.87,25.89,55200.0
2011-01-07 14:00:00,25.89,25.94,25.86,25.93,94600.0,25.89,25.94,25.86,25.93,94600.0
2011-01-07 14:10:00,25.93,25.96,25.92,25.96,72600.0,25.93,25.96,25.92,25.96,72600.0
2011-01-07 14:20:00,25.96,25.99,25.94,25.97,75600.0,25.96,25.99,25.94,25.97,75600.0
2011-01-07 14:30:00,25.97,25.98,25.9,25.96,48200.0,25.97,25.98,25.9,25.96,48200.0
2011-01-07 14:40:00,25.96,25.99,25.95,25.96,53200.0,25.96,25.99,25.95,25.96,53200.0
2011-01-07 14:50:00,25.97,25.98,25.91,25.93,55000.0,25.97,25.98,25.91,25.93,55000.0
2011-01-07 15:00:00,25.93,25.97,25.89,25.92,70800.0,25.93,25.97,25.89,25.92,70800.0
2011-01-07 15:10:00,25.93,25.97,25.86,25.9,84800.0,25.93,25.97,25.86,25.9,84800.0
2011-01-07 15:20:00,25.91,25.97,25.89,25.92,84600.0,25.91,25.97,25.89,25.92,84600.0
2011-01-07 15:30:00,25.92,25.95,25.87,25.94,117600.0,25.92,25.95,25.87,25.94,117600.0
2011-01-07 15:40:00,25.95,25.97,25.86,25.88,133200.0,25.95,25.97,25.86,25.88,133200.0
2011-01-07 15:50:00,25.87,25.91,25.86,25.89,217600.0,25.87,25.91,25.86,25.89,217600.0
2011-01-10 09:30:00,25.78,25.84,25.69,25.77,74600.0,25.78,25.84,25.69,25.77,74600.0
2011-01-10 09:40:00,25.78,25.9,25.77,25.89,53400.0,25.78,25.9,25.77,25.89,53400.0
2011-01-10 09:50:00,25.89,25.98,25.85,25.98,233200.0,25.89,25.98,25.85,25.98,233200.0
2011-01-10 10:00:00,25.98,26.07,25.98,26.06,131200.0,25.98,26.07,25.98,26.06,131200.0
2011-01-10 10:10:00,26.07,26.17,26.05,26.16,101200.0,26.07,26.17,26.05,26.16,101200.0
2011-01-10 10:20:00,26.16,26.3,26.15,26.21,87000.0,26.16,26.3,26.15,26.21,87000.0
2011-01-10 10:30:00,26.22,26.24,26.1,26.13,210000.0,26.22,26.24,26.1,26.13,210000.0
2011-01-10 10:40:00,26.13,26.25,26.13,26.25,69600.0,26.13,26.25,26.13,26.25,69600.0
2011-01-10 10:50:00,26.24,26.25,26.15,26.2,69600.0,26.24,26.25,26.15,26.2,69600.0
2011-01-10 11:00:00,26.18,26.19,26.08,26.14,54000.0,26.18,26.19,26.08,26.14,54000.0
2011-01-10 11:10:00,26.14,26.2,26.11,26.18,101000.0,26.14,26.2,26.11,26.18,101000.0
2011-01-10 11:20:00,26.18,26.19,26.15,26.16,65600.0,26.18,26.19,26.15,26.16,65600.0
2011-01-10 11:30:00,26.16,26.16,26.1,26.14,54600.0,26.16,26.16,26.1,26.14,54600.0
2011-01-10 11:40:00,26.13,26.15,26.1,26.11,65800.0,26.13,26.15,26.1,26.11,65800.0
2011-01-10 11:50:00,26.12,26.17,26.11,26.17,63600.0,26.12,26.17,26.11,26.17,63600.0
2011-01-10 12:00:00,26.17,26.18,26.16,26.17,52600.0,26.17,26.18,26.16,26.17,52600.0
2011-01-10 12:10:00,26.17,26.18,26.08,26.11,59400.0,26.17,26.18,26.08,26.11,59400.0
2011-01-10 12:20:00,26.11,26.18,26.1,26.16,65800.0,26.11,26.18,26.1,26.16,65800.0
2011-01-10 12:30:00,26.16,26.16,26.1,26.13,35800.0,26.16,26.16,26.1,26.13,35800.0
2011-01-10 12:40:00,26.13,26.14,26.09,26.11,35600.0,26.13,26.14,26.09,26.11,35600.0
2011-01-10 12:50:00,26.1,26.15,26.09,26.15,89000.0,26.1,26.15,26.09,26.15,89000.0
2011-01-10 13:00:00,26.13,26.17,26.13,26.17,183200.0,26.13,26.17,26.13,26.17,183200.0
2011-01-10 13:10:00,26.16,26.18,26.15,26.18,37800.0,26.16,26.18,26.15,26.18,37800.0
2011-01-10 13:20:00,26.18,26.18,26.15,26.18,28200.0,26.18,26.18,26.15,26.18,28200.0
2011-01-10 13:30:00,26.18,26.29,26.18,26.28,125200.0,26.18,26.29,26.18,26.28,125200.0
2011-01-10 13:40:00,26.28,26.32,26.28,26.32,66200.0,26.28,26.32,26.28,26.32,66200.0
2011-01-10 13:50:00,26.33,26.34,26.29,26.31,144200.0,26.33,26.34,26.29,26.31,144200.0
2011-01-10 14:00:00,26.3,26.32,26.21,26.22,102600.0,26.3,26.32,26.21,26.22,102600.0
2011-01-10 14:10:00,26.23,26.27,26.22,26.22,106200.0,26.23,26.27,26.22,26.22,106200.0
2011-01-10 14:20:00,26.23,26.23,26.2,26.23,82600.0,26.23,26.23,26.2,26.23,82600.0
2011-01-10 14:30:00,26.23,26.28,26.21,26.27,43600.0,26.23,26.28,26.21,26.27,43600.0
2011-01-10 14:40:00,26.26,26.3,26.25,26.29,57800.0,26.26,26.3,26.25,26.29,57800.0
2011-01-10 14:50:00,26.29,26.3,26.22,26.29,121400.0,26.29,26.3,26.22,26.29,121400.0
2011-01-10 15:00:00,26.29,26.32,26.25,26.32,103600.0,26.29,26.32,26.25,26.32,103600.0
2011-01-10 15:10:00,26.32,26.33,26.25,26.25,81200.0,26.32,26.33,26.25,26.25,81200.0
2011-01-10 15:20:00,26.25,26.31,26.24,26.31,74800.0,26.25,26.31,26.24,26.31,74800.0
2011-01-10 15:30:00,26.31,26.32,26.27,26.31,96800.0,26.31,26.32,26.27,26.31,96800.0
2011-01-10 15:40:00,26.31,26.32,26.24,26.25,142600.0,26.31,26.32,26.24,26.25,142600.0
2011-01-10 15:50:00,26.24,26.28,26.22,26.22,289800.0,26.24,26.28,26.22,26.22,289800.0
2011-01-11 09:30:00,26.35,26.39,26.21,26.28,73200.0,26.35,26.39,26.21,26.28,73200.0
2011-01-11 09:40:00,26.27,26.29,26.06,26.08,90000.0,26.27,26.29,26.06,26.08,90000.0
2011-01-11 09:50:00,26.09,26.2,26.09,26.17,48400.0,26.09,26.2,26.09,26.17,48400.0
2011-01-11 10:00:00,26.17,26.28,26.13,26.26,50200.0,26.17,26.28,26.13,26.26,50200.0
2011-01-11 10:10:00,26.28,26.34,26.27,26.33,112600.0,26.28,26.34,26.27,26.33,112600.0
2011-01-11 10:20:00,26.34,26.35,26.3,26.32,113200.0,26.34,26.35,26.3,26.32,113200.0
2011-01-11 10:30:00,26.32,26.33,26.29,26.29,117600.0,26.32,26.33,26.29,26.29,117600.0
2011-01-11 10:40:00,26.29,26.3,26.23,26.24,58400.0,26.29,26.3,26.23,26.24,58400.0
2011-01-11 10:50:00,26.24,26.32,26.23,26.29,87000.0,26.24,26.32,26.23,26.29,87000.0
2011-01-11 11:00:00,26.29,26.32,26.27,26.28,103400.0,26.29,26.32,26.27,26.28,103400.0
2011-01-11 11:10:00,26.28,26.34,26.27,26.29,101200.0,26.28,26.34,26.27,26.29,101200.0
2011-01-11 11:20:00,26.29,26.34,26.28,26.31,54800.0,26.29,26.34,26.28,26.31,54800.0
2011-01-11 11:30:00,26.31,26.31,26.29,26.29,86800.0,26.31,26.31,26.29,26.29,86800.0
2011-01-11 11:40:00,26.29,26.32,26.25,26.29,72600.0,26.29,26.32,26.25,26.29,72600.0
2011-01-11 11:50:00,26.29,26.34,26.28,26.29,64400.0,26.29,26.34,26.28,26.29,64400.0
2011-01-11 12:00:00,26.29,26.3,26.25,26.29,58000.0,26.29,26.3,26.25,26.29,58000.0
2011-01-11 12:10:00,26.3,26.31,26.28,26.29,26200.0,26.3,26.31,26.28,26.29,26200.0
2011-01-11 12:20:00,26.29,26.29,26.25,26.25,35000.0,26.29,26.29,26.25,26.25,35000.0
2011-01-11 12:30:00,26.26,26.32,26.25,26.32,35400.0,26.26,26.32,26.25,26.32,35400.0
2011-01-11 12:40:00,26.32,26.32,26.25,26.25,36800.0,26.32,26.32,26.25,26.25,36800.0
2011-01-11 12:50:00,26.26,26.27,26.24,26.25,25600.0,26.26,26.27,26.24,26.25,25600.0
2011-01-11 13:00:00,26.25,26.26,26.23,26.25,59800.0,26.25,26.26,26.23,26.25,59800.0
2011-01-11 13:10:00,26.25,26.25,26.2,26.24,47600.0,26.25,26.25,26.2,26.24,47600.0
2011-01-11 13:20:00,26.25,26.26,26.22,26.24,33000.0,26.25,26.26,26.22,26.24,33000.0
2011-01-11 13:30:00,26.24,26.25,26.21,26.21,41000.0,26.24,26.25,26.21,26.21,41000.0
2011-01-11 13:40:00,26.22,26.23,26.15,26.15,93000.0,26.22,26.23,26.15,26.15,93000.0
2011-01-11 13:50:00,26.14,26.18,26.11,26.14,105800.0,26.14,26.18,26.11,26.14,105800.0
2011-01-11 14:00:00,26.15,26.16,26.08,26.1,49000.0,26.15,26.16,26.08,26.1,49000.0
2011-01-11 14:10:00,26.11,26.16,26.09,26.16,42800.0,26.11,26.16,26.09,26.16,42800.0
2011-01-11 14:20:00,26.16,26.16,26.08,26.08,33400.0,26.16,26.16,26.08,26.08,33400.0
2011-01-11 14:30:00,26.08,26.13,26.07,26.11,57600.0,26.08,26.13,26.07,26.11,57600.0
2011-01-11 14:40:00,26.1,26.13,26.06,26.06,67600.0,26.1,26.13,26.06,26.06,67600.0
2011-01-11 14:50:00,26.07,26.11,26.06,26.06,49000.0,26.07,26.11,26.06,26.06,49000.0
2011-01-11 15:00:00,26.07,26.12,26.06,26.08,74000.0,26.07,26.12,26.06,26.08,74000.0
2011-01-11 15:10:00,26.09,26.1,26.05,26.08,72200.0,26.09,26.1,26.05,26.08,72200.0
2011-01-11 15:20:00,26.08,26.09,26.05,26.07,95600.0,26.08,26.09,26.05,26.07,95600.0
2011-01-11 15:30:00,26.07,26.1,26.04,26.06,178600.0,26.07,26.1,26.04,26.06,178600.0
2011-01-11 15:40:00,26.06,26.11,26.03,26.03,162800.0,26.06,26.11,26.03,26.03,162800.0
2011-01-11 15:50:00,26.03,26.05,25.97,26.02,352800.0,26.03,26.05,25.97,26.02,352800.0
2011-01-12 09:30:00,26.03,26.05,25.89,25.93,87000.0,26.03,26.05,25.89,25.93,87000.0
2011-01-12 09:40:00,25.92,25.94,25.81,25.81,96600.0,25.92,25.94,25.81,25.81,96600.0
2011-01-12 09:50:00,25.83,25.85,25.71,25.71,120800.0,25.83,25.85,25.71,25.71,120800.0
2011-01-12 10:00:00,25.71,25.77,25.7,25.7,99000.0,25.71,25.77,25.7,25.7,99000.0
2011-01-12 10:10:00,25.7,25.77,25.68,25.73,99600.0,25.7,25.77,25.68,25.73,99600.0
2011-01-12 10:20:00,25.74,25.74,25.67,25.69,85600.0,25.74,25.74,25.67,25.69,85600.0
2011-01-12 10:30:00,25.68,25.75,25.68,25.74,40000.0,25.68,25.75,25.68,25.74,40000.0
2011-01-12 10:40:00,25.74,25.77,25.71,25.72,51000.0,25.74,25.77,25.71,25.72,51000.0
2011-01-12 10:50:00,25.72,25.72,25.68,25.69,67200.0,25.72,25.72,25.68,25.69,67200.0
2011-01-12 11:00:00,25.69,25.75,25.68,25.73,48200.0,25.69,25.75,25.68,25.73,48200.0
2011-01-12 11:10:00,25.73,25.75,25.7,25.72,33600.0,25.73,25.75,25.7,25.72,33600.0
2011-01-12 11:20:00,25.71,25.75,25.71,25.72,65400.0,25.71,25.75,25.71,25.72,65400.0
2011-01-12 11:30:00,25.72,25.75,25.71,25.75,134000.0,25.72,25.75,25.71,25.75,134000.0
2011-01-12 11:40:00,25.75,25.75,25.67,25.67,76600.0,25.75,25.75,25.67,25.67,76600.0
2011-01-12 11:50:00,25.67,25.7,25.65,25.68,52200.0,25.67,25.7,25.65,25.68,52200.0
2011-01-12 12:00:00,25.68,25.74,25.68,25.72,45200.0,25.68,25.74,25.68,25.72,45200.0
2011-01-12 12:10:00,25.72,25.72,25.66,25.67,42000.0,25.72,25.72,25.66,25.67,42000.0
2011-01-12 12:20:00,25.67,25.68,25.66,25.67,27800.0,25.67,25.68,25.66,25.67,27800.0
2011-01-12 12:30:00,25.67,25.68,25.65,25.66,37200.0,25.67,25.68,25.65,25.66,37200.0
2011-01-12 12:40:00,25.66,25.68,25.66,25.68,37000.0,25.66,25.68,25.66,25.68,37000.0
2011-01-12 12:50:00,25.68,25.68,25.65,25.67,37400.0,25.68,25.68,25.65,25.67,37400.0
2011-01-12 13:00:00,25.67,25.67,25.63,25.63,46800.0,25.67,25.67,25.63,25.63,46800.0
2011-01-12 13:10:00,25.63,25.68,25.63,25.67,50800.0,25.63,25.68,25.63,25.67,50800.0
2011-01-12 13:20:00,25.67,25.72,25.67,25.72,41200.0,25.67,25.72,25.67,25.72,41200.0
2011-01-12 13:30:00,25.72,25.77,25.71,25.77,75400.0,25.72,25.77,25.71,25.77,75400.0
2011-01-12 13:40:00,25.77,25.8,25.77,25.79,56200.0,25.77,25.8,25.77,25.79,56200.0
2011-01-12 13:50:00,25.79,25.8,25.77,25.77,57200.0,25.79,25.8,25.77,25.77,57200.0
2011-01-12 14:00:00,25.78,25.8,25.73,25.73,58600.0,25.78,25.8,25.73,25.73,58600.0
2011-01-12 14:10:00,25.73,25.73,25.71,25.72,46200.0,25.73,25.73,25.71,25.72,46200.0
2011-01-12 14:20:00,25.72,25.74,25.7,25.71,49400.0,25.72,25.74,25.7,25.71,49400.0
2011-01-12 14:30:00,25.71,25.71,25.65,25.65,67800.0,25.71,25.71,25.65,25.65,67800.0
2011-01-12 14:40:00,25.65,25.67,25.62,25.63,70200.0,25.65,25.67,25.62,25.63,70200.0
2011-01-12 14:50:00,25.63,25.63,25.58,25.59,124000.0,25.63,25.63,25.58,25.59,124000.0
2011-01-12 15:00:00,25.59,25.61,25.58,25.6,117000.0,25.59,25.61,25.58,25.6,117000.0
2011-01-12 15:10:00,25.6,25.6,25.46,25.5,228400.0,25.6,25.6,25.46,25.5,228400.0
2011-01-12 15:20:00,25.5,25.5,25.36,25.41,251000.0,25.5,25.5,25.36,25.41,251000.0
2011-01-12 15:30:00,25.41,25.5,25.41,25.5,218000.0,25.41,25.5,25.41,25.5,218000.0
2011-01-12 15:40:00,25.5,25.5,25.44,25.44,179200.0,25.5,25.5,25.44,25.44,179200.0
2011-01-12 15:50:00,25.44,25.47,25.43,25.45,252000.0,25.44,25.47,25.43,25.45,252000.0
2011-01-13 09:30:00,25.3,25.48,25.29,25.33,116000.0,25.3,25.48,25.29,25.33,116000.0
2011-01-13 09:40:00,25.33,25.4,25.14,25.14,185000.0,25.33,25.4,25.14,25.14,185000.0
2011-01-13 09:50:00,25.13,25.33,25.09,25.27,147600.0,25.13,25.33,25.09,25.27,147600.0
2011-01-13 10:00:00,25.28,25.29,25.24,25.25,146400.0,25.28,25.29,25.24,25.25,146400.0
2011-01-13 10:10:00,25.25,25.26,25.22,25.25,67200.0,25.25,25.26,25.22,25.25,67200.0
2011-01-13 10:20:00,25.25,25.26,25.21,25.24,78000.0,25.25,25.26,25.21,25.24,78000.0
2011-01-13 10:30:00,25.25,25.25,25.2,25.23,51000.0,25.25,25.25,25.2,25.23,51000.0
2011-01-13 10:40:00,25.23,25.27,25.22,25.25,119400.0,25.23,25.27,25.22,25.25,119400.0
2011-01-13 10:50:00,25.24,25.33,25.24,25.3,74000.0,25.24,25.33,25.24,25.3,74000.0
2011-01-13 11:00:00,25.3,25.36,25.3,25.31,98000.0,25.3,25.36,25.3,25.31,98000.0
2011-01-13 11:10:00,25.31,25.33,25.27,25.3,101200.0,25.31,25.33,25.27,25.3,101200.0
2011-01-13 11:20:00,25.3,25.32,25.28,25.29,45000.0,25.3,25.32,25.28,25.29,45000.0
2011-01-13 11:30:00,25.3,25.32,25.29,25.31,108600.0,25.3,25.32,25.29,25.31,108600.0
2011-01-13 11:40:00,25.31,25.32,25.29,25.3,116200.0,25.31,25.32,25.29,25.3,116200.0
2011-01-13 11:50:00,25.3,25.31,25.29,25.3,80800.0,25.3,25.31,25.29,25.3,80800.0
2011-01-13 12:00:00,25.3,25.31,25.28,25.31,57200.0,25.3,25.31,25.28,25.31,57200.0
2011-01-13 12:10:00,25.31,25.33,25.3,25.31,29600.0,25.31,25.33,25.3,25.31,29600.0
2011-01-13 12:20:00,25.31,25.33,25.29,25.31,43600.0,25.31,25.33,25.29,25.31,43600.0
2011-01-13 12:30:00,25.31,25.36,25.3,25.35,21800.0,25.31,25.36,25.3,25.35,21800.0
2011-01-13 12:40:00,25.35,25.36,25.34,25.35,38000.0,25.35,25.36,25.34,25.35,38000.0
2011-01-13 12:50:00,25.36,25.36,25.35,25.35,46200.0,25.36,25.36,25.35,25.35,46200.0
2011-01-13 13:00:00,25.36,25.36,25.33,25.34,27200.0,25.36,25.36,25.33,25.34,27200.0
2011-01-13 13:10:00,25.34,25.35,25.31,25.34,36600.0,25.34,25.35,25.31,25.34,36600.0
2011-01-13 13:20:00,25.33,25.36,25.32,25.36,40600.0,25.33,25.36,25.32,25.36,40600.0
2011-01-13 13:30:00,25.35,25.36,25.33,25.35,69200.0,25.35,25.36,25.33,25.35,69200.0
2011-01-13 13:40:00,25.35,25.4,25.34,25.4,128600.0,25.35,25.4,25.34,25.4,128600.0
2011-01-13 13:50:00,25.4,25.41,25.39,25.4,26000.0,25.4,25.41,25.39,25.4,26000.0
2011-01-13 14:00:00,25.4,25.41,25.38,25.4,44200.0,25.4,25.41,25.38,25.4,44200.0
2011-01-13 14:10:00,25.4,25.41,25.37,25.4,50800.0,25.4,25.41,25.37,25.4,50800.0
2011-01-13 14:20:00,25.4,25.41,25.37,25.4,32600.0,25.4,25.41,25.37,25.4,32600.0
2011-01-13 14:30:00,25.4,25.41,25.36,25.38,31400.0,25.4,25.41,25.36,25.38,31400.0
2011-01-13 14:40:00,25.38,25.38,25.34,25.34,44600.0,25.38,25.38,25.34,25.34,44600.0
2011-01-13 14:50:00,25.34,25.34,25.25,25.3,97400.0,25.34,25.34,25.25,25.3,97400.0
2011-01-13 15:00:00,25.29,25.35,25.29,25.34,72400.0,25.29,25.35,25.29,25.34,72400.0
2011-01-13 15:10:00,25.34,25.34,25.24,25.29,111600.0,25.34,25.34,25.24,25.29,111600.0
2011-01-13 15:20:00,25.29,25.32,25.28,25.29,82200.0,25.29,25.32,25.28,25.29,82200.0
2011-01-13 15:30:00,25.29,25.31,25.27,25.31,91800.0,25.29,25.31,25.27,25.31,91800.0
2011-01-13 15:40:00,25.31,25.31,25.25,25.27,154200.0,25.31,25.31,25.25,25.27,154200.0
2011-01-13 15:50:00,25.27,25.33,25.27,25.33,237200.0,25.27,25.33,25.27,25.33,237200.0
2011-01-14 09:30:00,25.24,25.29,25.09,25.23,103400.0,25.24,25.29,25.09,25.23,103400.0
2011-01-14 09:40:00,25.23,25.31,25.19,25.28,66600.0,25.23,25.31,25.19,25.28,66600.0
2011-01-14 09:50:00,25.28,25.4,25.28,25.39,173000.0,25.28,25.4,25.28,25.39,173000.0
2011-01-14 10:00:00,25.39,25.43,25.35,25.4,196200.0,25.39,25.43,25.35,25.4,196200.0
2011-01-14 10:10:00,25.4,25.4,25.32,25.33,82000.0,25.4,25.4,25.32,25.33,82000.0
2011-01-14 10:20:00,25.33,25.36,25.32,25.32,63200.0,25.33,25.36,25.32,25.32,63200.0
2011-01-14 10:30:00,25.32,25.32,25.26,25.27,44600.0,25.32,25.32,25.26,25.27,44600.0
2011-01-14 10:40:00,25.27,25.4,25.27,25.39,41400.0,25.27,25.4,25.27,25.39,41400.0
2011-01-14 10:50:00,25.4,25.45,25.36,25.36,30000.0,25.4,25.45,25.36,25.36,30000.0
2011-01-14 11:00:00,25.36,25.36,25.28,25.3,49000.0,25.36,25.36,25.28,25.3,49000.0
2011-01-14 11:10:00,25.31,25.33,25.25,25.28,94000.0,25.31,25.33,25.25,25.28,94000.0
2011-01-14 11:20:00,25.29,25.29,25.23,25.24,21800.0,25.29,25.29,25.23,25.24,21800.0
2011-01-14 11:30:00,25.23,25.26,25.21,25.24,23200.0,25.23,25.26,25.21,25.24,23200.0
2011-01-14 11:40:00,25.24,25.28,25.23,25.25,37800.0,25.24,25.28,25.23,25.25,37800.0
2011-01-14 11:50:00,25.25,25.31,25.23,25.27,46000.0,25.25,25.31,25.23,25.27,46000.0
2011-01-14 12:00:00,25.27,25.28,25.22,25.22,32200.0,25.27,25.28,25.22,25.22,32200.0
2011-01-14 12:10:00,25.22,25.27,25.21,25.27,26600.0,25.22,25.27,25.21,25.27,26600.0
2011-01-14 12:20:00,25.28,25.28,25.21,25.23,27200.0,25.28,25.28,25.21,25.23,27200.0
2011-01-14 12:30:00,25.24,25.27,25.2,25.23,60600.0,25.24,25.27,25.2,25.23,60600.0
2011-01-14 12:40:00,25.24,25.27,25.23,25.24,39000.0,25.24,25.27,25.23,25.24,39000.0
2011-01-14 12:50:00,25.24,25.25,25.17,25.18,81400.0,25.24,25.25,25.17,25.18,81400.0
2011-01-14 13:00:00,25.18,25.22,25.18,25.18,22400.0,25.18,25.22,25.18,25.18,22400.0
2011-01-14 13:10:00,25.18,25.28,25.18,25.27,32200.0,25.18,25.28,25.18,25.27,32200.0
2011-01-14 13:20:00,25.28,25.3,25.25,25.29,27000.0,25.28,25.3,25.25,25.29,27000.0
2011-01-14 13:30:00,25.29,25.35,25.28,25.34,103600.0,25.29,25.35,25.28,25.34,103600.0
2011-01-14 13:40:00,25.34,25.35,25.33,25.33,38400.0,25.34,25.35,25.33,25.33,38400.0
2011-01-14 13:50:00,25.33,25.33,25.25,25.28,108000.0,25.33,25.33,25.25,25.28,108000.0
2011-01-14 14:00:00,25.28,25.29,25.23,25.23,75400.0,25.28,25.29,25.23,25.23,75400.0
2011-01-14 14:10:00,25.23,25.27,25.18,25.2,94800.0,25.23,25.27,25.18,25.2,94800.0
2011-01-14 14:20:00,25.21,25.23,25.17,25.18,64200.0,25.21,25.23,25.17,25.18,64200.0
2011-01-14 14:30:00,25.18,25.21,25.17,25.19,69600.0,25.18,25.21,25.17,25.19,69600.0
2011-01-14 14:40:00,25.19,25.22,25.18,25.2,111200.0,25.19,25.22,25.18,25.2,111200.0
2011-01-14 14:50:00,25.19,25.21,25.16,25.2,59000.0,25.19,25.21,25.16,25.2,59000.0
2011-01-14 15:00:00,25.21,25.21,25.18,25.19,78200.0,25.21,25.21,25.18,25.19,78200.0
2011-01-14 15:10:00,25.2,25.21,25.18,25.19,63200.0,25.2,25.21,25.18,25.19,63200.0
2011-01-14 15:20:00,25.2,25.2,25.18,25.2,74000.0,25.2,25.2,25.18,25.2,74000.0
2011-01-14 15:30:00,25.2,25.21,25.11,25.14,150800.0,25.2,25.21,25.11,25.14,150800.0
2011-01-14 15:40:00,25.14,25.2,25.14,25.19,92000.0,25.14,25.2,25.14,25.19,92000.0
2011-01-14 15:50:00,25.19,25.21,25.18,25.2,117400.0,25.19,25.21,25.18,25.2,117400.0
2011-01-18 09:30:00,25.25,25.82,25.25,25.35,215200.0,25.25,25.82,25.25,25.35,215200.0
2011-01-18 09:40:00,25.33,25.36,25.18,25.21,94800.0,25.33,25.36,25.18,25.21,94800.0
2011-01-18 09:50:00,25.22,25.22,25.11,25.11,73000.0,25.22,25.22,25.11,25.11,73000.0
2011-01-18 10:00:00,25.11,25.2,25.05,25.18,176400.0,25.11,25.2,25.05,25.18,176400.0
2011-01-18 10:10:00,25.18,25.26,25.18,25.23,134400.0,25.18,25.26,25.18,25.23,134400.0
2011-01-18 10:20:00,25.25,25.34,25.22,25.23,81600.0,25.25,25.34,25.22,25.23,81600.0
2011-01-18 10:30:00,25.23,25.31,25.22,25.28,71600.0,25.23,25.31,25.22,25.28,71600.0
2011-01-18 10:40:00,25.28,25.28,25.22,25.24,39200.0,25.28,25.28,25.22,25.24,39200.0
2011-01-18 10:50:00,25.24,25.27,25.22,25.24,38000.0,25.24,25.27,25.22,25.24,38000.0
2011-01-18 11:00:00,25.24,25.24,25.18,25.2,57800.0,25.24,25.24,25.18,25.2,57800.0
2011-01-18 11:10:00,25.2,25.2,25.17,25.18,81200.0,25.2,25.2,25.17,25.18,81200.0
2011-01-18 11:20:00,25.18,25.24,25.18,25.23,55600.0,25.18,25.24,25.18,25.23,55600.0
2011-01-18 11:30:00,25.23,25.23,25.16,25.17,67600.0,25.23,25.23,25.16,25.17,67600.0
2011-01-18 11:40:00,25.17,25.19,25.14,25.17,34800.0,25.17,25.19,25.14,25.17,34800.0
2011-01-18 11:50:00,25.17,25.18,25.11,25.12,48600.0,25.17,25.18,25.11,25.12,48600.0
2011-01-18 12:00:00,25.12,25.13,25.1,25.12,36400.0,25.12,25.13,25.1,25.12,36400.0
2011-01-18 12:10:00,25.11,25.14,25.1,25.11,35000.0,25.11,25.14,25.1,25.11,35000.0
2011-01-18 12:20:00,25.11,25.13,25.08,25.11,63000.0,25.11,25.13,25.08,25.11,63000.0
2011-01-18 12:30:00,25.11,25.14,25.11,25.11,23600.0,25.11,25.14,25.11,25.11,23600.0
2011-01-18 12:40:00,25.11,25.11,25.08,25.09,32200.0,25.11,25.11,25.08,25.09,32200.0
2011-01-18 12:50:00,25.1,25.14,25.07,25.14,57000.0,25.1,25.14,25.07,25.14,57000.0
2011-01-18 13:00:00,25.14,25.15,25.12,25.13,24600.0,25.14,25.15,25.12,25.13,24600.0
2011-01-18 13:10:00,25.12,25.16,25.11,25.12,48400.0,25.12,25.16,25.11,25.12,48400.0
2011-01-18 13:20:00,25.13,25.14,25.11,25.14,34600.0,25.13,25.14,25.11,25.14,34600.0
2011-01-18 13:30:00,25.14,25.17,25.13,25.15,35400.0,25.14,25.17,25.13,25.15,35400.0
2011-01-18 13:40:00,25.15,25.18,25.15,25.18,45000.0,25.15,25.18,25.15,25.18,45000.0
2011-01-18 13:50:00,25.18,25.22,25.18,25.2,54400.0,25.18,25.22,25.18,25.2,54400.0
2011-01-18 14:00:00,25.2,25.21,25.17,25.17,49600.0,25.2,25.21,25.17,25.17,49600.0
2011-01-18 14:10:00,25.17,25.17,25.15,25.16,71200.0,25.17,25.17,25.15,25.16,71200.0
2011-01-18 14:20:00,25.16,25.16,25.13,25.15,63400.0,25.16,25.16,25.13,25.15,63400.0
2011-01-18 14:30:00,25.15,25.17,25.13,25.17,59600.0,25.15,25.17,25.13,25.17,59600.0
2011-01-18 14:40:00,25.17,25.18,25.12,25.14,86400.0,25.17,25.18,25.12,25.14,86400.0
2011-01-18 14:50:00,25.14,25.15,25.1,25.1,70400.0,25.14,25.15,25.1,25.1,70400.0
2011-01-18 15:00:00,25.1,25.11,25.08,25.09,56400.0,25.1,25.11,25.08,25.09,56400.0
2011-01-18 15:10:00,25.09,25.11,25.07,25.09,122400.0,25.09,25.11,25.07,25.09,122400.0
2011-01-18 15:20:00,25.09,25.11,25.05,25.07,92000.0,25.09,25.11,25.05,25.07,92000.0
2011-01-18 15:30:00,25.07,25.08,25.05,25.08,121800.0,25.07,25.08,25.05,25.08,121800.0
2011-01-18 15:40:00,25.08,25.16,25.08,25.13,169200.0,25.08,25.16,25.08,25.13,169200.0
2011-01-18 15:50:00,25.14,25.18,25.1,25.18,756400.0,25.14,25.18,25.1,25.18,756400.0
2011-01-19 09:30:00,25.86,25.95,25.71,25.82,499000.0,25.86,25.95,25.71,25.82,499000.0
2011-01-19 09:40:00,25.81,25.82,25.58,25.59,208000.0,25.81,25.82,25.58,25.59,208000.0
2011-01-19 09:50:00,25.6,25.61,25.47,25.61,170800.0,25.6,25.61,25.47,25.61,170800.0
2011-01-19 10:00:00,25.6,25.67,25.58,25.63,111800.0,25.6,25.67,25.58,25.63,111800.0
2011-01-19 10:10:00,25.64,25.66,25.57,25.57,85400.0,25.64,25.66,25.57,25.57,85400.0
2011-01-19 10:20:00,25.57,25.61,25.52,25.58,137000.0,25.57,25.61,25.52,25.58,137000.0
2011-01-19 10:30:00,25.59,25.67,25.56,25.67,101200.0,25.59,25.67,25.56,25.67,101200.0
2011-01-19 10:40:00,25.67,25.73,25.66,25.73,173000.0,25.67,25.73,25.66,25.73,173000.0
2011-01-19 10:50:00,25.73,25.78,25.72,25.76,110800.0,25.73,25.78,25.72,25.76,110800.0
2011-01-19 11:00:00,25.76,25.82,25.74,25.8,83400.0,25.76,25.82,25.74,25.8,83400.0
2011-01-19 11:10:00,25.8,25.82,25.75,25.78,86000.0,25.8,25.82,25.75,25.78,86000.0
2011-01-19 11:20:00,25.79,25.8,25.77,25.79,67400.0,25.79,25.8,25.77,25.79,67400.0
2011-01-19 11:30:00,25.79,25.88,25.78,25.87,42800.0,25.79,25.88,25.78,25.87,42800.0
2011-01-19 11:40:00,25.86,25.89,25.84,25.88,45400.0,25.86,25.89,25.84,25.88,45400.0
2011-01-19 11:50:00,25.88,25.93,25.87,25.93,61000.0,25.88,25.93,25.87,25.93,61000.0
2011-01-19 12:00:00,25.93,25.93,25.88,25.9,82000.0,25.93,25.93,25.88,25.9,82000.0
2011-01-19 12:10:00,25.89,25.9,25.87,25.88,33600.0,25.89,25.9,25.87,25.88,33600.0
2011-01-19 12:20:00,25.88,25.93,25.88,25.91,75000.0,25.88,25.93,25.88,25.91,75000.0
2011-01-19 12:30:00,25.91,25.91,25.86,25.88,96600.0,25.91,25.91,25.86,25.88,96600.0
2011-01-19 12:40:00,25.88,25.88,25.85,25.87,76600.0,25.88,25.88,25.85,25.87,76600.0
2011-01-19 12:50:00,25.88,25.92,25.86,25.87,97400.0,25.88,25.92,25.86,25.87,97400.0
2011-01-19 13:00:00,25.88,25.9,25.86,25.88,120200.0,25.88,25.9,25.86,25.88,120200.0
2011-01-19 13:10:00,25.88,25.89,25.86,25.87,56800.0,25.88,25.89,25.86,25.87,56800.0
2011-01-19 13:20:00,25.88,25.9,25.87,25.89,37400.0,25.88,25.9,25.87,25.89,37400.0
2011-01-19 13:30:00,25.89,25.91,25.88,25.89,28200.0,25.89,25.91,25.88,25.89,28200.0
2011-01-19 13:40:00,25.89,25.9,25.87,25.9,32600.0,25.89,25.9,25.87,25.9,32600.0
2011-01-19 13:50:00,25.89,25.9,25.87,25.89,83400.0,25.89,25.9,25.87,25.89,83400.0
2011-01-19 14:00:00,25.89,25.89,25.86,25.88,59000.0,25.89,25.89,25.86,25.88,59000.0
2011-01-19 14:10:00,25.88,25.92,25.88,25.92,40400.0,25.88,25.92,25.88,25.92,40400.0
2011-01-19 14:20:00,25.91,25.94,25.88,25.93,68000.0,25.91,25.94,25.88,25.93,68000.0
2011-01-19 14:30:00,25.93,25.93,25.89,25.89,93000.0,25.93,25.93,25.89,25.89,93000.0
2011-01-19 14:40:00,25.89,25.89,25.82,25.86,95200.0,25.89,25.89,25.82,25.86,95200.0
2011-01-19 14:50:00,25.86,25.89,25.86,25.87,68600.0,25.86,25.89,25.86,25.87,68600.0
2011-01-19 15:00:00,25.87,25.92,25.86,25.88,150600.0,25.87,25.92,25.86,25.88,150600.0
2011-01-19 15:10:00,25.88,25.92,25.87,25.9,102800.0,25.88,25.92,25.87,25.9,102800.0
2011-01-19 15:20:00,25.9,25.93,25.89,25.91,68800.0,25.9,25.93,25.89,25.91,68800.0
2011-01-19 15:30:00,25.91,25.99,25.89,25.99,136200.0,25.91,25.99,25.89,25.99,136200.0
2011-01-19 15:40:00,25.99,26.0,25.97,25.99,941600.0,25.99,26.0,25.97,25.99,941600.0
2011-01-19 15:50:00,25.99,26.0,25.91,25.93,380600.0,25.99,26.0,25.91,25.93,380600.0
2011-01-20 09:30:00,25.81,25.97,25.78,25.85,171200.0,25.81,25.97,25.78,25.85,171200.0
2011-01-20 09:40:00,25.84,26.08,25.77,26.04,123200.0,25.84,26.08,25.77,26.04,123200.0
2011-01-20 09:50:00,26.02,26.13,25.98,26.03,104400.0,26.02,26.13,25.98,26.03,104400.0
2011-01-20 10:00:00,26.03,26.17,25.97,26.1,93000.0,26.03,26.17,25.97,26.1,93000.0
2011-01-20 10:10:00,26.09,26.15,26.04,26.13,66800.0,26.09,26.15,26.04,26.13,66800.0
2011-01-20 10:20:00,26.15,26.2,26.07,26.18,128000.0,26.15,26.2,26.07,26.18,128000.0
2011-01-20 10:30:00,26.18,26.18,26.05,26.05,68000.0,26.18,26.18,26.05,26.05,68000.0
2011-01-20 10:40:00,26.06,26.1,26.0,26.06,83800.0,26.06,26.1,26.0,26.06,83800.0
2011-01-20 10:50:00,26.06,26.08,25.97,26.01,57200.0,26.06,26.08,25.97,26.01,57200.0
2011-01-20 11:00:00,26.01,26.1,25.98,26.1,55000.0,26.01,26.1,25.98,26.1,55000.0
2011-01-20 11:10:00,26.09,26.13,25.95,25.97,74400.0,26.09,26.13,25.95,25.97,74400.0
2011-01-20 11:20:00,25.97,25.97,25.91,25.93,56200.0,25.97,25.97,25.91,25.93,56200.0
2011-01-20 11:30:00,25.94,25.95,25.9,25.95,33800.0,25.94,25.95,25.9,25.95,33800.0
2011-01-20 11:40:00,25.94,25.96,25.93,25.95,37400.0,25.94,25.96,25.93,25.95,37400.0
2011-01-20 11:50:00,25.95,25.95,25.86,25.88,61600.0,25.95,25.95,25.86,25.88,61600.0
2011-01-20 12:00:00,25.88,25.96,25.85,25.92,82400.0,25.88,25.96,25.85,25.92,82400.0
2011-01-20 12:10:00,25.93,25.95,25.92,25.93,31200.0,25.93,25.95,25.92,25.93,31200.0
2011-01-20 12:20:00,25.93,25.96,25.93,25.94,64800.0,25.93,25.96,25.93,25.94,64800.0
2011-01-20 12:30:00,25.94,25.95,25.93,25.93,24000.0,25.94,25.95,25.93,25.93,24000.0
2011-01-20 12:40:00,25.93,25.95,25.93,25.93,22800.0,25.93,25.95,25.93,25.93,22800.0
2011-01-20 12:50:00,25.93,25.95,25.93,25.95,22200.0,25.93,25.95,25.93,25.95,22200.0
2011-01-20 13:00:00,25.95,25.95,25.93,25.93,42600.0,25.95,25.95,25.93,25.93,42600.0
2011-01-20 13:10:00,25.93,25.95,25.93,25.93,27800.0,25.93,25.95,25.93,25.93,27800.0
2011-01-20 13:20:00,25.93,25.95,25.88,25.91,78200.0,25.93,25.95,25.88,25.91,78200.0
2011-01-20 13:30:00,25.91,25.93,25.9,25.91,28600.0,25.91,25.93,25.9,25.91,28600.0
2011-01-20 13:40:00,25.92,25.92,25.86,25.86,37400.0,25.92,25.92,25.86,25.86,37400.0
2011-01-20 13:50:00,25.86,25.88,25.81,25.85,59800.0,25.86,25.88,25.81,25.85,59800.0
2011-01-20 14:00:00,25.85,25.95,25.84,25.93,90600.0,25.85,25.95,25.84,25.93,90600.0
2011-01-20 14:10:00,25.92,25.95,25.91,25.95,61000.0,25.92,25.95,25.91,25.95,61000.0
2011-01-20 14:20:00,25.95,25.95,25.85,25.86,125200.0,25.95,25.95,25.85,25.86,125200.0
2011-01-20 14:30:00,25.86,25.92,25.83,25.87,96400.0,25.86,25.92,25.83,25.87,96400.0
2011-01-20 14:40:00,25.88,25.91,25.87,25.91,45400.0,25.88,25.91,25.87,25.91,45400.0
2011-01-20 14:50:00,25.91,25.98,25.9,25.95,275400.0,25.91,25.98,25.9,25.95,275400.0
2011-01-20 15:00:00,25.96,25.96,25.87,25.88,90200.0,25.96,25.96,25.87,25.88,90200.0
2011-01-20 15:10:00,25.88,25.89,25.81,25.81,67400.0,25.88,25.89,25.81,25.81,67400.0
2011-01-20 15:20:00,25.81,25.86,25.8,25.84,83400.0,25.81,25.86,25.8,25.84,83400.0
2011-01-20 15:30:00,25.83,25.86,25.8,25.85,119000.0,25.83,25.86,25.8,25.85,119000.0
2011-01-20 15:40:00,25.85,25.89,25.8,25.85,138600.0,25.85,25.89,25.8,25.85,138600.0
2011-01-20 15:50:00,25.86,25.89,25.82,25.86,392400.0,25.86,25.89,25.82,25.86,392400.0
2011-01-21 09:30:00,25.91,25.95,25.86,25.92,272200.0,25.91,25.95,25.86,25.92,272200.0
2011-01-21 09:40:00,25.92,25.96,25.9,25.9,51000.0,25.92,25.96,25.9,25.9,51000.0
2011-01-21 09:50:00,25.9,25.94,25.9,25.92,36200.0,25.9,25.94,25.9,25.92,36200.0
2011-01-21 10:00:00,25.9,25.92,25.86,25.9,115000.0,25.9,25.92,25.86,25.9,115000.0
2011-01-21 10:10:00,25.89,25.91,25.83,25.89,42600.0,25.89,25.91,25.83,25.89,42600.0
2011-01-21 10:20:00,25.89,25.89,25.8,25.83,50000.0,25.89,25.89,25.8,25.83,50000.0
2011-01-21 10:30:00,25.81,25.82,25.69,25.73,70800.0,25.81,25.82,25.69,25.73,70800.0
2011-01-21 10:40:00,25.73,25.79,25.72,25.75,38000.0,25.73,25.79,25.72,25.75,38000.0
2011-01-21 10:50:00,25.75,25.78,25.72,25.75,65600.0,25.75,25.78,25.72,25.75,65600.0
2011-01-21 11:00:00,25.75,25.78,25.7,25.75,35400.0,25.75,25.78,25.7,25.75,35400.0
2011-01-21 11:10:00,25.75,25.78,25.75,25.75,96800.0,25.75,25.78,25.75,25.75,96800.0
2011-01-21 11:20:00,25.75,25.82,25.73,25.82,46600.0,25.75,25.82,25.73,25.82,46600.0
2011-01-21 11:30:00,25.81,25.82,25.75,25.78,21200.0,25.81,25.82,25.75,25.78,21200.0
2011-01-21 11:40:00,25.78,25.8,25.75,25.76,179400.0,25.78,25.8,25.75,25.76,179400.0
2011-01-21 11:50:00,25.77,25.84,25.76,25.81,80000.0,25.77,25.84,25.76,25.81,80000.0
2011-01-21 12:00:00,25.82,25.83,25.74,25.77,42400.0,25.82,25.83,25.74,25.77,42400.0
2011-01-21 12:10:00,25.77,25.77,25.75,25.76,21400.0,25.77,25.77,25.75,25.76,21400.0
2011-01-21 12:20:00,25.77,25.8,25.75,25.77,37400.0,25.77,25.8,25.75,25.77,37400.0
2011-01-21 12:30:00,25.78,25.78,25.75,25.76,11200.0,25.78,25.78,25.75,25.76,11200.0
2011-01-21 12:40:00,25.76,25.79,25.75,25.78,42600.0,25.76,25.79,25.75,25.78,42600.0
2011-01-21 12:50:00,25.78,25.84,25.78,25.81,219400.0,25.78,25.84,25.78,25.81,219400.0
2011-01-21 13:00:00,25.82,25.82,25.77,25.8,37200.0,25.82,25.82,25.77,25.8,37200.0
2011-01-21 13:10:00,25.8,25.85,25.8,25.85,18200.0,25.8,25.85,25.8,25.85,18200.0
2011-01-21 13:20:00,25.85,25.86,25.8,25.83,13600.0,25.85,25.86,25.8,25.83,13600.0
2011-01-21 13:30:00,25.83,25.86,25.83,25.83,9800.0,25.83,25.86,25.83,25.83,9800.0
2011-01-21 13:40:00,25.84,25.91,25.83,25.91,95800.0,25.84,25.91,25.83,25.91,95800.0
2011-01-21 13:50:00,25.9,25.93,25.89,25.93,37000.0,25.9,25.93,25.89,25.93,37000.0
2011-01-21 14:00:00,25.93,25.93,25.9,25.92,31600.0,25.93,25.93,25.9,25.92,31600.0
2011-01-21 14:10:00,25.92,25.94,25.9,25.93,69200.0,25.92,25.94,25.9,25.93,69200.0
2011-01-21 14:20:00,25.93,25.95,25.91,25.93,38400.0,25.93,25.95,25.91,25.93,38400.0
2011-01-21 14:30:00,25.93,25.94,25.93,25.93,32800.0,25.93,25.94,25.93,25.93,32800.0
2011-01-21 14:40:00,25.93,25.93,25.91,25.91,22600.0,25.93,25.93,25.91,25.91,22600.0
2011-01-21 14:50:00,25.91,25.93,25.9,25.91,36600.0,25.91,25.93,25.9,25.91,36600.0
2011-01-21 15:00:00,25.92,25.93,25.92,25.93,65600.0,25.92,25.93,25.92,25.93,65600.0
2011-01-21 15:10:00,25.93,25.93,25.92,25.93,54400.0,25.93,25.93,25.92,25.93,54400.0
2011-01-21 15:20:00,25.93,25.96,25.92,25.94,123000.0,25.93,25.96,25.92,25.94,123000.0
2011-01-21 15:30:00,25.94,25.97,25.93,25.96,172400.0,25.94,25.97,25.93,25.96,172400.0
2011-01-21 15:40:00,25.96,25.97,25.95,25.96,162200.0,25.96,25.97,25.95,25.96,162200.0
2011-01-21 15:50:00,25.96,25.98,25.93,25.95,253800.0,25.96,25.98,25.93,25.95,253800.0
2011-01-24 09:30:00,25.9,25.94,25.75,25.82,117200.0,25.9,25.94,25.75,25.82,117200.0
2011-01-24 09:40:00,25.82,25.86,25.8,25.82,69200.0,25.82,25.86,25.8,25.82,69200.0
2011-01-24 09:50:00,25.82,25.93,25.8,25.85,259000.0,25.82,25.93,25.8,25.85,259000.0
2011-01-24 10:00:00,25.85,25.86,25.83,25.84,43800.0,25.85,25.86,25.83,25.84,43800.0
2011-01-24 10:10:00,25.83,25.88,25.75,25.81,61800.0,25.83,25.88,25.75,25.81,61800.0
2011-01-24 10:20:00,25.8,25.88,25.8,25.86,179600.0,25.8,25.88,25.8,25.86,179600.0
2011-01-24 10:30:00,25.86,25.88,25.85,25.85,44000.0,25.86,25.88,25.85,25.85,44000.0
2011-01-24 10:40:00,25.85,25.86,25.8,25.86,83600.0,25.85,25.86,25.8,25.86,83600.0
2011-01-24 10:50:00,25.86,25.86,25.85,25.86,47000.0,25.86,25.86,25.85,25.86,47000.0
2011-01-24 11:00:00,25.85,25.87,25.85,25.86,69800.0,25.85,25.87,25.85,25.86,69800.0
2011-01-24 11:10:00,25.86,25.86,25.84,25.85,59800.0,25.86,25.86,25.84,25.85,59800.0
2011-01-24 11:20:00,25.85,25.86,25.84,25.85,226200.0,25.85,25.86,25.84,25.85,226200.0
2011-01-24 11:30:00,25.85,25.88,25.85,25.86,35000.0,25.85,25.88,25.85,25.86,35000.0
2011-01-24 11:40:00,25.86,25.92,25.86,25.92,36200.0,25.86,25.92,25.86,25.92,36200.0
2011-01-24 11:50:00,25.91,25.94,25.9,25.93,33000.0,25.91,25.94,25.9,25.93,33000.0
2011-01-24 12:00:00,25.93,25.96,25.91,25.92,72600.0,25.93,25.96,25.91,25.92,72600.0
2011-01-24 12:10:00,25.91,25.95,25.91,25.93,17000.0,25.91,25.95,25.91,25.93,17000.0
2011-01-24 12:20:00,25.92,26.05,25.92,26.03,98400.0,25.92,26.05,25.92,26.03,98400.0
2011-01-24 12:30:00,26.03,26.03,26.0,26.0,51200.0,26.03,26.03,26.0,26.0,51200.0
2011-01-24 12:40:00,26.0,26.05,26.0,26.03,49600.0,26.0,26.05,26.0,26.03,49600.0
2011-01-24 12:50:00,26.02,26.06,26.02,26.03,30400.0,26.02,26.06,26.02,26.03,30400.0
2011-01-24 13:00:00,26.03,26.07,26.02,26.06,28400.0,26.03,26.07,26.02,26.06,28400.0
2011-01-24 13:10:00,26.07,26.08,26.02,26.07,46200.0,26.07,26.08,26.02,26.07,46200.0
2011-01-24 13:20:00,26.07,26.07,26.0,26.01,29200.0,26.07,26.07,26.0,26.01,29200.0
2011-01-24 13:30:00,26.0,26.05,26.0,26.05,43600.0,26.0,26.05,26.0,26.05,43600.0
2011-01-24 13:40:00,26.04,26.07,26.01,26.07,18800.0,26.04,26.07,26.01,26.07,18800.0
2011-01-24 13:50:00,26.07,26.1,26.07,26.08,39400.0,26.07,26.1,26.07,26.08,39400.0
2011-01-24 14:00:00,26.08,26.09,26.06,26.09,36000.0,26.08,26.09,26.06,26.09,36000.0
2011-01-24 14:10:00,26.09,26.15,26.08,26.15,54000.0,26.09,26.15,26.08,26.15,54000.0
2011-01-24 14:20:00,26.14,26.18,26.13,26.16,72200.0,26.14,26.18,26.13,26.16,72200.0
2011-01-24 14:30:00,26.17,26.18,26.12,26.14,58800.0,26.17,26.18,26.12,26.14,58800.0
2011-01-24 14:40:00,26.14,26.16,26.11,26.14,49600.0,26.14,26.16,26.11,26.14,49600.0
2011-01-24 14:50:00,26.14,26.14,26.07,26.09,71800.0,26.14,26.14,26.07,26.09,71800.0
2011-01-24 15:00:00,26.08,26.14,26.07,26.14,59600.0,26.08,26.14,26.07,26.14,59600.0
2011-01-24 15:10:00,26.14,26.16,26.11,26.15,94400.0,26.14,26.16,26.11,26.15,94400.0
2011-01-24 15:20:00,26.15,26.16,26.11,26.15,93600.0,26.15,26.16,26.11,26.15,93600.0
2011-01-24 15:30:00,26.15,26.18,26.13,26.13,146000.0,26.15,26.18,26.13,26.13,146000.0
2011-01-24 15:40:00,26.13,26.2,26.13,26.18,179200.0,26.13,26.2,26.13,26.18,179200.0
2011-01-24 15:50:00,26.18,26.22,26.17,26.18,371200.0,26.18,26.22,26.17,26.18,371200.0
2011-01-25 09:30:00,26.04,26.06,25.88,25.95,59600.0,26.04,26.06,25.88,25.95,59600.0
2011-01-25 09:40:00,25.96,25.96,25.82,25.89,105400.0,25.96,25.96,25.82,25.89,105400.0
2011-01-25 09:50:00,25.89,26.02,25.88,26.02,42600.0,25.89,26.02,25.88,26.02,42600.0
2011-01-25 10:00:00,26.02,26.13,25.98,25.99,114400.0,26.02,26.13,25.98,25.99,114400.0
2011-01-25 10:10:00,25.99,26.07,25.95,25.97,59600.0,25.99,26.07,25.95,25.97,59600.0
2011-01-25 10:20:00,25.97,26.02,25.96,26.0,66400.0,25.97,26.02,25.96,26.0,66400.0
2011-01-25 10:30:00,25.99,26.05,25.98,26.05,52600.0,25.99,26.05,25.98,26.05,52600.0
2011-01-25 10:40:00,26.04,26.1,26.04,26.09,53400.0,26.04,26.1,26.04,26.09,53400.0
2011-01-25 10:50:00,26.09,26.13,26.06,26.11,56000.0,26.09,26.13,26.06,26.11,56000.0
2011-01-25 11:00:00,26.11,26.14,26.1,26.13,51400.0,26.11,26.14,26.1,26.13,51400.0
2011-01-25 11:10:00,26.13,26.14,26.11,26.13,98200.0,26.13,26.14,26.11,26.13,98200.0
2011-01-25 11:20:00,26.13,26.13,26.09,26.1,198800.0,26.13,26.13,26.09,26.1,198800.0
2011-01-25 11:30:00,26.1,26.1,26.08,26.09,103400.0,26.1,26.1,26.08,26.09,103400.0
2011-01-25 11:40:00,26.09,26.1,26.08,26.08,37800.0,26.09,26.1,26.08,26.08,37800.0
2011-01-25 11:50:00,26.09,26.09,26.05,26.06,94600.0,26.09,26.09,26.05,26.06,94600.0
2011-01-25 12:00:00,26.05,26.08,26.05,26.06,37000.0,26.05,26.08,26.05,26.06,37000.0
2011-01-25 12:10:00,26.07,26.08,26.06,26.06,55200.0,26.07,26.08,26.06,26.06,55200.0
2011-01-25 12:20:00,26.06,26.07,26.05,26.06,44200.0,26.06,26.07,26.05,26.06,44200.0
2011-01-25 12:30:00,26.07,26.09,26.06,26.09,43600.0,26.07,26.09,26.06,26.09,43600.0
2011-01-25 12:40:00,26.09,26.11,26.06,26.06,74400.0,26.09,26.11,26.06,26.06,74400.0
2011-01-25 12:50:00,26.06,26.09,26.06,26.06,55800.0,26.06,26.09,26.06,26.06,55800.0
2011-01-25 13:00:00,26.06,26.07,26.06,26.06,16600.0,26.06,26.07,26.06,26.06,16600.0
2011-01-25 13:10:00,26.06,26.06,26.06,26.06,11000.0,26.06,26.06,26.06,26.06,11000.0
2011-01-25 13:20:00,26.06,26.07,26.05,26.07,41000.0,26.06,26.07,26.05,26.07,41000.0
2011-01-25 13:30:00,26.06,26.07,26.04,26.05,32400.0,26.06,26.07,26.04,26.05,32400.0
2011-01-25 13:40:00,26.06,26.06,26.04,26.04,30400.0,26.06,26.06,26.04,26.04,30400.0
2011-01-25 13:50:00,26.04,26.04,26.0,26.03,30800.0,26.04,26.04,26.0,26.03,30800.0
2011-01-25 14:00:00,26.04,26.04,26.02,26.02,148200.0,26.04,26.04,26.02,26.02,148200.0
2011-01-25 14:10:00,26.02,26.03,25.99,25.99,34000.0,26.02,26.03,25.99,25.99,34000.0
2011-01-25 14:20:00,26.0,26.01,25.98,26.0,100000.0,26.0,26.01,25.98,26.0,100000.0
2011-01-25 14:30:00,25.99,26.0,25.94,25.99,72400.0,25.99,26.0,25.94,25.99,72400.0
2011-01-25 14:40:00,25.99,26.0,25.96,25.96,28800.0,25.99,26.0,25.96,25.96,28800.0
2011-01-25 14:50:00,25.95,25.98,25.95,25.98,43600.0,25.95,25.98,25.95,25.98,43600.0
2011-01-25 15:00:00,25.98,26.0,25.98,26.0,114800.0,25.98,26.0,25.98,26.0,114800.0
2011-01-25 15:10:00,25.99,26.0,25.98,25.99,46800.0,25.99,26.0,25.98,25.99,46800.0
2011-01-25 15:20:00,25.99,26.01,25.98,26.0,108400.0,25.99,26.01,25.98,26.0,108400.0
2011-01-25 15:30:00,26.0,26.0,25.95,25.96,61600.0,26.0,26.0,25.95,25.96,61600.0
2011-01-25 15:40:00,25.95,26.05,25.95,26.04,162200.0,25.95,26.05,25.95,26.04,162200.0
2011-01-25 15:50:00,26.03,26.08,26.02,26.06,193800.0,26.03,26.08,26.02,26.06,193800.0
2011-01-26 09:30:00,26.05,26.06,25.73,25.73,82600.0,26.05,26.06,25.73,25.73,82600.0
2011-01-26 09:40:00,25.73,25.97,25.73,25.97,45200.0,25.73,25.97,25.73,25.97,45200.0
2011-01-26 09:50:00,25.98,26.05,25.95,26.03,97800.0,25.98,26.05,25.95,26.03,97800.0
2011-01-26 10:00:00,26.03,26.18,25.99,26.15,104200.0,26.03,26.18,25.99,26.15,104200.0
2011-01-26 10:10:00,26.15,26.38,26.13,26.27,101800.0,26.15,26.38,26.13,26.27,101800.0
2011-01-26 10:20:00,26.28,26.28,26.17,26.22,59800.0,26.28,26.28,26.17,26.22,59800.0
2011-01-26 10:30:00,26.21,26.28,26.18,26.19,88200.0,26.21,26.28,26.18,26.19,88200.0
2011-01-26 10:40:00,26.18,26.24,26.11,26.22,66800.0,26.18,26.24,26.11,26.22,66800.0
2011-01-26 10:50:00,26.22,26.25,26.18,26.24,40400.0,26.22,26.25,26.18,26.24,40400.0
2011-01-26 11:00:00,26.23,26.23,26.14,26.17,50200.0,26.23,26.23,26.14,26.17,50200.0
2011-01-26 11:10:00,26.16,26.17,26.1,26.1,50000.0,26.16,26.17,26.1,26.1,50000.0
2011-01-26 11:20:00,26.11,26.16,26.11,26.11,45200.0,26.11,26.16,26.11,26.11,45200.0
2011-01-26 11:30:00,26.11,26.11,26.02,26.02,47600.0,26.11,26.11,26.02,26.02,47600.0
2011-01-26 11:40:00,26.02,26.02,25.97,26.0,18000.0,26.02,26.02,25.97,26.0,18000.0
2011-01-26 11:50:00,26.0,26.0,25.95,25.96,33800.0,26.0,26.0,25.95,25.96,33800.0
2011-01-26 12:00:00,25.97,26.0,25.93,25.94,219800.0,25.97,26.0,25.93,25.94,219800.0
2011-01-26 12:10:00,25.93,26.0,25.89,25.96,83600.0,25.93,26.0,25.89,25.96,83600.0
2011-01-26 12:20:00,25.95,25.97,25.92,25.93,11600.0,25.95,25.97,25.92,25.93,11600.0
2011-01-26 12:30:00,25.93,25.93,25.88,25.9,34800.0,25.93,25.93,25.88,25.9,34800.0
2011-01-26 12:40:00,25.89,25.9,25.86,25.88,90600.0,25.89,25.9,25.86,25.88,90600.0
2011-01-26 12:50:00,25.88,25.91,25.86,25.9,49200.0,25.88,25.91,25.86,25.9,49200.0
2011-01-26 13:00:00,25.91,25.91,25.86,25.88,149600.0,25.91,25.91,25.86,25.88,149600.0
2011-01-26 13:10:00,25.88,25.9,25.83,25.83,40800.0,25.88,25.9,25.83,25.83,40800.0
2011-01-26 13:20:00,25.83,25.83,25.81,25.82,216400.0,25.83,25.83,25.81,25.82,216400.0
2011-01-26 13:30:00,25.83,25.88,25.82,25.86,43800.0,25.83,25.88,25.82,25.86,43800.0
2011-01-26 13:40:00,25.85,25.86,25.82,25.85,64200.0,25.85,25.86,25.82,25.85,64200.0
2011-01-26 13:50:00,25.85,25.92,25.85,25.9,82800.0,25.85,25.92,25.85,25.9,82800.0
2011-01-26 14:00:00,25.91,25.94,25.89,25.9,82800.0,25.91,25.94,25.89,25.9,82800.0
2011-01-26 14:10:00,25.9,25.92,25.82,25.91,84400.0,25.9,25.92,25.82,25.91,84400.0
2011-01-26 14:20:00,25.92,25.93,25.86,25.89,123200.0,25.92,25.93,25.86,25.89,123200.0
2011-01-26 14:30:00,25.88,25.9,25.85,25.89,98400.0,25.88,25.9,25.85,25.89,98400.0
2011-01-26 14:40:00,25.89,25.91,25.86,25.9,104400.0,25.89,25.91,25.86,25.9,104400.0
2011-01-26 14:50:00,25.9,25.92,25.88,25.88,73600.0,25.9,25.92,25.88,25.88,73600.0
2011-01-26 15:00:00,25.88,25.9,25.85,25.86,102200.0,25.88,25.9,25.85,25.86,102200.0
2011-01-26 15:10:00,25.86,25.89,25.85,25.88,140200.0,25.86,25.89,25.85,25.88,140200.0
2011-01-26 15:20:00,25.89,25.89,25.87,25.89,99200.0,25.89,25.89,25.87,25.89,99200.0
2011-01-26 15:30:00,25.88,25.93,25.87,25.91,125600.0,25.88,25.93,25.87,25.91,125600.0
2011-01-26 15:40:00,25.91,25.93,25.89,25.93,216600.0,25.91,25.93,25.89,25.93,216600.0
2011-01-26 15:50:00,25.93,25.93,25.86,25.89,327000.0,25.93,25.93,25.86,25.89,327000.0
2011-01-27 09:30:00,25.89,25.91,25.8,25.86,44800.0,25.89,25.91,25.8,25.86,44800.0
2011-01-27 09:40:00,25.86,25.91,25.83,25.87,61600.0,25.86,25.91,25.83,25.87,61600.0
2011-01-27 09:50:00,25.86,25.86,25.78,25.79,29000.0,25.86,25.86,25.78,25.79,29000.0
2011-01-27 10:00:00,25.8,25.85,25.79,25.83,52800.0,25.8,25.85,25.79,25.83,52800.0
2011-01-27 10:10:00,25.83,25.87,25.8,25.87,16200.0,25.83,25.87,25.8,25.87,16200.0
2011-01-27 10:20:00,25.88,25.88,25.79,25.86,70800.0,25.88,25.88,25.79,25.86,70800.0
2011-01-27 10:30:00,25.85,25.91,25.82,25.84,101000.0,25.85,25.91,25.82,25.84,101000.0
2011-01-27 10:40:00,25.84,25.88,25.82,25.86,24800.0,25.84,25.88,25.82,25.86,24800.0
2011-01-27 10:50:00,25.88,25.96,25.88,25.95,47400.0,25.88,25.96,25.88,25.95,47400.0
2011-01-27 11:00:00,25.95,25.99,25.92,25.93,17600.0,25.95,25.99,25.92,25.93,17600.0
2011-01-27 11:10:00,25.93,25.95,25.91,25.91,23800.0,25.93,25.95,25.91,25.91,23800.0
2011-01-27 11:20:00,25.92,25.94,25.87,25.92,79800.0,25.92,25.94,25.87,25.92,79800.0
2011-01-27 11:30:00,25.92,25.95,25.9,25.91,10800.0,25.92,25.95,25.9,25.91,10800.0
2011-01-27 11:40:00,25.92,25.96,25.92,25.94,33800.0,25.92,25.96,25.92,25.94,33800.0
2011-01-27 11:50:00,25.94,25.96,25.88,25.95,26000.0,25.94,25.96,25.88,25.95,26000.0
2011-01-27 12:00:00,25.96,25.97,25.94,25.95,20600.0,25.96,25.97,25.94,25.95,20600.0
2011-01-27 12:10:00,25.95,25.96,25.92,25.93,41000.0,25.95,25.96,25.92,25.93,41000.0
2011-01-27 12:20:00,25.93,25.95,25.92,25.95,25000.0,25.93,25.95,25.92,25.95,25000.0
2011-01-27 12:30:00,25.95,25.95,25.89,25.89,81400.0,25.95,25.95,25.89,25.89,81400.0
2011-01-27 12:40:00,25.9,25.9,25.86,25.86,14800.0,25.9,25.9,25.86,25.86,14800.0
2011-01-27 12:50:00,25.86,25.92,25.86,25.86,32600.0,25.86,25.92,25.86,25.86,32600.0
2011-01-27 13:00:00,25.87,25.92,25.86,25.91,23600.0,25.87,25.92,25.86,25.91,23600.0
2011-01-27 13:10:00,25.91,25.95,25.86,25.94,34400.0,25.91,25.95,25.86,25.94,34400.0
2011-01-27 13:20:00,25.93,25.96,25.91,25.95,54200.0,25.93,25.96,25.91,25.95,54200.0
2011-01-27 13:30:00,25.97,25.99,25.94,25.96,14000.0,25.97,25.99,25.94,25.96,14000.0
2011-01-27 13:40:00,25.96,25.99,25.95,25.97,17600.0,25.96,25.99,25.95,25.97,17600.0
2011-01-27 13:50:00,25.97,25.99,25.96,25.97,13600.0,25.97,25.99,25.96,25.97,13600.0
2011-01-27 14:00:00,25.96,25.96,25.93,25.96,34400.0,25.96,25.96,25.93,25.96,34400.0
2011-01-27 14:10:00,25.97,25.99,25.96,25.97,22400.0,25.97,25.99,25.96,25.97,22400.0
2011-01-27 14:20:00,25.97,25.99,25.94,25.94,54600.0,25.97,25.99,25.94,25.94,54600.0
2011-01-27 14:30:00,25.94,26.0,25.94,25.98,20000.0,25.94,26.0,25.94,25.98,20000.0
2011-01-27 14:40:00,25.98,26.0,25.97,26.0,19600.0,25.98,26.0,25.97,26.0,19600.0
2011-01-27 14:50:00,26.0,26.0,25.98,26.0,27000.0,26.0,26.0,25.98,26.0,27000.0
2011-01-27 15:00:00,26.0,26.0,25.98,25.98,37000.0,26.0,26.0,25.98,25.98,37000.0
2011-01-27 15:10:00,25.98,26.02,25.97,26.02,43400.0,25.98,26.02,25.97,26.02,43400.0
2011-01-27 15:20:00,26.02,26.04,26.0,26.02,71200.0,26.02,26.04,26.0,26.02,71200.0
2011-01-27 15:30:00,26.02,26.04,25.99,25.99,92600.0,26.02,26.04,25.99,25.99,92600.0
2011-01-27 15:40:00,25.99,26.03,25.99,26.02,81000.0,25.99,26.03,25.99,26.02,81000.0
2011-01-27 15:50:00,26.02,26.03,25.97,26.0,152200.0,26.02,26.03,25.97,26.0,152200.0
2011-01-28 09:30:00,26.06,26.06,25.85,25.89,94400.0,26.06,26.06,25.85,25.89,94400.0
2011-01-28 09:40:00,25.88,25.88,25.76,25.76,66400.0,25.88,25.88,25.76,25.76,66400.0
2011-01-28 09:50:00,25.79,25.81,25.71,25.73,66600.0,25.79,25.81,25.71,25.73,66600.0
2011-01-28 10:00:00,25.74,25.75,25.52,25.61,326600.0,25.74,25.75,25.52,25.61,326600.0
2011-01-28 10:10:00,25.63,25.68,25.61,25.66,24000.0,25.63,25.68,25.61,25.66,24000.0
2011-01-28 10:20:00,25.67,25.67,25.54,25.58,37000.0,25.67,25.67,25.54,25.58,37000.0
2011-01-28 10:30:00,25.58,25.66,25.56,25.61,89600.0,25.58,25.66,25.56,25.61,89600.0
2011-01-28 10:40:00,25.61,25.67,25.56,25.67,31400.0,25.61,25.67,25.56,25.67,31400.0
2011-01-28 10:50:00,25.64,25.7,25.62,25.67,74800.0,25.64,25.7,25.62,25.67,74800.0
2011-01-28 11:00:00,25.67,25.68,25.65,25.67,44200.0,25.67,25.68,25.65,25.67,44200.0
2011-01-28 11:10:00,25.66,25.72,25.65,25.71,159800.0,25.66,25.72,25.65,25.71,159800.0
2011-01-28 11:20:00,25.72,25.72,25.59,25.61,67400.0,25.72,25.72,25.59,25.61,67400.0
2011-01-28 11:30:00,25.62,25.62,25.53,25.56,84800.0,25.62,25.62,25.53,25.56,84800.0
2011-01-28 11:40:00,25.56,25.58,25.48,25.48,58600.0,25.56,25.58,25.48,25.48,58600.0
2011-01-28 11:50:00,25.49,25.5,25.39,25.4,50600.0,25.49,25.5,25.39,25.4,50600.0
2011-01-28 12:00:00,25.4,25.42,25.36,25.39,80800.0,25.4,25.42,25.36,25.39,80800.0
2011-01-28 12:10:00,25.4,25.43,25.38,25.41,76000.0,25.4,25.43,25.38,25.41,76000.0
2011-01-28 12:20:00,25.43,25.48,25.4,25.4,58200.0,25.43,25.48,25.4,25.4,58200.0
2011-01-28 12:30:00,25.4,25.46,25.39,25.4,29000.0,25.4,25.46,25.39,25.4,29000.0
2011-01-28 12:40:00,25.41,25.43,25.39,25.43,26400.0,25.41,25.43,25.39,25.43,26400.0
2011-01-28 12:50:00,25.43,25.43,25.38,25.39,15600.0,25.43,25.43,25.38,25.39,15600.0
2011-01-28 13:00:00,25.39,25.42,25.32,25.33,40000.0,25.39,25.42,25.32,25.33,40000.0
2011-01-28 13:10:00,25.33,25.36,25.29,25.34,22200.0,25.33,25.36,25.29,25.34,22200.0
2011-01-28 13:20:00,25.34,25.35,25.27,25.31,34000.0,25.34,25.35,25.27,25.31,34000.0
2011-01-28 13:30:00,25.31,25.38,25.31,25.35,23200.0,25.31,25.38,25.31,25.35,23200.0
2011-01-28 13:40:00,25.34,25.36,25.3,25.36,21200.0,25.34,25.36,25.3,25.36,21200.0
2011-01-28 13:50:00,25.35,25.41,25.35,25.41,16000.0,25.35,25.41,25.35,25.41,16000.0
2011-01-28 14:00:00,25.4,25.42,25.4,25.41,29600.0,25.4,25.42,25.4,25.41,29600.0
2011-01-28 14:10:00,25.41,25.46,25.41,25.43,63200.0,25.41,25.46,25.41,25.43,63200.0
2011-01-28 14:20:00,25.43,25.48,25.43,25.48,35200.0,25.43,25.48,25.43,25.48,35200.0
2011-01-28 14:30:00,25.48,25.51,25.47,25.48,43400.0,25.48,25.51,25.47,25.48,43400.0
2011-01-28 14:40:00,25.48,25.51,25.44,25.5,56800.0,25.48,25.51,25.44,25.5,56800.0
2011-01-28 14:50:00,25.51,25.52,25.5,25.5,60600.0,25.51,25.52,25.5,25.5,60600.0
2011-01-28 15:00:00,25.5,25.52,25.48,25.49,54000.0,25.5,25.52,25.48,25.49,54000.0
2011-01-28 15:10:00,25.48,25.51,25.46,25.47,46400.0,25.48,25.51,25.46,25.47,46400.0
2011-01-28 15:20:00,25.47,25.5,25.43,25.46,130400.0,25.47,25.5,25.43,25.46,130400.0
2011-01-28 15:30:00,25.46,25.49,25.43,25.46,124200.0,25.46,25.49,25.43,25.46,124200.0
2011-01-28 15:40:00,25.47,25.5,25.45,25.48,180600.0,25.47,25.5,25.45,25.48,180600.0
2011-01-28 15:50:00,25.47,25.5,25.43,25.49,227000.0,25.47,25.5,25.43,25.49,227000.0
2011-01-31 09:30:00,25.47,25.67,25.43,25.47,61400.0,25.47,25.67,25.43,25.47,61400.0
2011-01-31 09:40:00,25.46,25.48,25.33,25.34,32800.0,25.46,25.48,25.33,25.34,32800.0
2011-01-31 09:50:00,25.34,25.34,25.16,25.25,125800.0,25.34,25.34,25.16,25.25,125800.0
2011-01-31 10:00:00,25.27,25.35,25.24,25.32,77400.0,25.27,25.35,25.24,25.32,77400.0
2011-01-31 10:10:00,25.33,25.33,25.25,25.3,44400.0,25.33,25.33,25.25,25.3,44400.0
2011-01-31 10:20:00,25.31,25.38,25.25,25.38,34000.0,25.31,25.38,25.25,25.38,34000.0
2011-01-31 10:30:00,25.39,25.48,25.39,25.46,27400.0,25.39,25.48,25.39,25.46,27400.0
2011-01-31 10:40:00,25.46,25.47,25.43,25.46,18000.0,25.46,25.47,25.43,25.46,18000.0
2011-01-31 10:50:00,25.45,25.49,25.43,25.45,51200.0,25.45,25.49,25.43,25.45,51200.0
2011-01-31 11:00:00,25.43,25.49,25.39,25.42,18800.0,25.43,25.49,25.39,25.42,18800.0
2011-01-31 11:10:00,25.4,25.42,25.34,25.4,36000.0,25.4,25.42,25.34,25.4,36000.0
2011-01-31 11:20:00,25.4,25.4,25.35,25.4,51000.0,25.4,25.4,25.35,25.4,51000.0
2011-01-31 11:30:00,25.4,25.46,25.38,25.44,20200.0,25.4,25.46,25.38,25.44,20200.0
2011-01-31 11:40:00,25.45,25.49,25.45,25.49,18000.0,25.45,25.49,25.45,25.49,18000.0
2011-01-31 11:50:00,25.5,25.51,25.47,25.5,15200.0,25.5,25.51,25.47,25.5,15200.0
2011-01-31 12:00:00,25.48,25.49,25.43,25.46,17400.0,25.48,25.49,25.43,25.46,17400.0
2011-01-31 12:10:00,25.45,25.5,25.45,25.49,62600.0,25.45,25.5,25.45,25.49,62600.0
2011-01-31 12:20:00,25.49,25.5,25.46,25.49,69000.0,25.49,25.5,25.46,25.49,69000.0
2011-01-31 12:30:00,25.49,25.5,25.46,25.46,27800.0,25.49,25.5,25.46,25.46,27800.0
2011-01-31 12:40:00,25.46,25.49,25.42,25.48,20200.0,25.46,25.49,25.42,25.48,20200.0
2011-01-31 12:50:00,25.47,25.49,25.47,25.47,16200.0,25.47,25.49,25.47,25.47,16200.0
2011-01-31 13:00:00,25.47,25.5,25.45,25.46,27400.0,25.47,25.5,25.45,25.46,27400.0
2011-01-31 13:10:00,25.45,25.47,25.42,25.43,14000.0,25.45,25.47,25.42,25.43,14000.0
2011-01-31 13:20:00,25.41,25.47,25.41,25.47,22400.0,25.41,25.47,25.41,25.47,22400.0
2011-01-31 13:30:00,25.46,25.48,25.43,25.46,18800.0,25.46,25.48,25.43,25.46,18800.0
2011-01-31 13:40:00,25.47,25.47,25.41,25.46,25200.0,25.47,25.47,25.41,25.46,25200.0
2011-01-31 13:50:00,25.46,25.48,25.45,25.46,21600.0,25.46,25.48,25.45,25.46,21600.0
2011-01-31 14:00:00,25.47,25.49,25.45,25.45,35400.0,25.47,25.49,25.45,25.45,35400.0
2011-01-31 14:10:00,25.45,25.46,25.43,25.46,20000.0,25.45,25.46,25.43,25.46,20000.0
2011-01-31 14:20:00,25.46,25.47,25.45,25.45,19600.0,25.46,25.47,25.45,25.45,19600.0
2011-01-31 14:30:00,25.46,25.46,25.37,25.39,29000.0,25.46,25.46,25.37,25.39,29000.0
2011-01-31 14:40:00,25.39,25.4,25.36,25.38,36000.0,25.39,25.4,25.36,25.38,36000.0
2011-01-31 14:50:00,25.37,25.39,25.35,25.35,162200.0,25.37,25.39,25.35,25.35,162200.0
2011-01-31 15:00:00,25.35,25.36,25.33,25.33,70200.0,25.35,25.36,25.33,25.33,70200.0
2011-01-31 15:10:00,25.33,25.35,25.3,25.33,56000.0,25.33,25.35,25.3,25.33,56000.0
2011-01-31 15:20:00,25.33,25.33,25.27,25.28,55400.0,25.33,25.33,25.27,25.28,55400.0
2011-01-31 15:30:00,25.28,25.31,25.26,25.28,52000.0,25.28,25.31,25.26,25.28,52000.0
2011-01-31 15:40:00,25.28,25.35,25.28,25.33,129000.0,25.28,25.35,25.28,25.33,129000.0
2011-01-31 15:50:00,25.33,25.34,25.29,25.29,244000.0,25.33,25.34,25.29,25.29,244000.0
2011-02-01 09:30:00,25.47,25.49,25.38,25.45,111200.0,25.47,25.49,25.38,25.45,111200.0
2011-02-01 09:40:00,25.45,25.46,25.38,25.43,33400.0,25.45,25.46,25.38,25.43,33400.0
2011-02-01 09:50:00,25.43,25.46,25.38,25.4,54200.0,25.43,25.46,25.38,25.4,54200.0
2011-02-01 10:00:00,25.41,25.45,25.27,25.3,57800.0,25.41,25.45,25.27,25.3,57800.0
2011-02-01 10:10:00,25.29,25.3,25.22,25.28,36200.0,25.29,25.3,25.22,25.28,36200.0
2011-02-01 10:20:00,25.28,25.3,25.26,25.3,74200.0,25.28,25.3,25.26,25.3,74200.0
2011-02-01 10:30:00,25.3,25.38,25.28,25.38,74200.0,25.3,25.38,25.28,25.38,74200.0
2011-02-01 10:40:00,25.38,25.43,25.37,25.42,239200.0,25.38,25.43,25.37,25.42,239200.0
2011-02-01 10:50:00,25.42,25.44,25.36,25.38,64000.0,25.42,25.44,25.36,25.38,64000.0
2011-02-01 11:00:00,25.38,25.42,25.38,25.39,58600.0,25.38,25.42,25.38,25.39,58600.0
2011-02-01 11:10:00,25.39,25.42,25.34,25.4,108800.0,25.39,25.42,25.34,25.4,108800.0
2011-02-01 11:20:00,25.39,25.41,25.36,25.37,40400.0,25.39,25.41,25.36,25.37,40400.0
2011-02-01 11:30:00,25.38,25.41,25.38,25.39,42000.0,25.38,25.41,25.38,25.39,42000.0
2011-02-01 11:40:00,25.38,25.41,25.37,25.41,50000.0,25.38,25.41,25.37,25.41,50000.0
2011-02-01 11:50:00,25.41,25.42,25.39,25.4,63600.0,25.41,25.42,25.39,25.4,63600.0
2011-02-01 12:00:00,25.4,25.45,25.4,25.45,54800.0,25.4,25.45,25.4,25.45,54800.0
2011-02-01 12:10:00,25.45,25.5,25.44,25.5,70400.0,25.45,25.5,25.44,25.5,70400.0
2011-02-01 12:20:00,25.5,25.53,25.41,25.46,147800.0,25.5,25.53,25.41,25.46,147800.0
2011-02-01 12:30:00,25.46,25.46,25.41,25.45,62400.0,25.46,25.46,25.41,25.45,62400.0
2011-02-01 12:40:00,25.45,25.46,25.41,25.43,37600.0,25.45,25.46,25.41,25.43,37600.0
2011-02-01 12:50:00,25.43,25.47,25.43,25.43,58800.0,25.43,25.47,25.43,25.43,58800.0
2011-02-01 13:00:00,25.43,25.52,25.42,25.52,39000.0,25.43,25.52,25.42,25.52,39000.0
2011-02-01 13:10:00,25.52,25.57,25.52,25.55,23800.0,25.52,25.57,25.52,25.55,23800.0
2011-02-01 13:20:00,25.54,25.58,25.54,25.58,33200.0,25.54,25.58,25.54,25.58,33200.0
2011-02-01 13:30:00,25.58,25.58,25.54,25.56,21800.0,25.58,25.58,25.54,25.56,21800.0
2011-02-01 13:40:00,25.57,25.57,25.53,25.56,63200.0,25.57,25.57,25.53,25.56,63200.0
2011-02-01 13:50:00,25.57,25.6,25.57,25.59,30000.0,25.57,25.6,25.57,25.59,30000.0
2011-02-01 14:00:00,25.58,25.6,25.56,25.6,36600.0,25.58,25.6,25.56,25.6,36600.0
2011-02-01 14:10:00,25.6,25.65,25.6,25.65,35600.0,25.6,25.65,25.6,25.65,35600.0
2011-02-01 14:20:00,25.64,25.66,25.64,25.66,50200.0,25.64,25.66,25.64,25.66,50200.0
2011-02-01 14:30:00,25.66,25.66,25.64,25.65,79800.0,25.66,25.66,25.64,25.65,79800.0
2011-02-01 14:40:00,25.65,25.66,25.64,25.65,30400.0,25.65,25.66,25.64,25.65,30400.0
2011-02-01 14:50:00,25.65,25.66,25.63,25.64,39200.0,25.65,25.66,25.63,25.64,39200.0
2011-02-01 15:00:00,25.65,25.65,25.62,25.63,28600.0,25.65,25.65,25.62,25.63,28600.0
2011-02-01 15:10:00,25.63,25.64,25.58,25.62,70000.0,25.63,25.64,25.58,25.62,70000.0
2011-02-01 15:20:00,25.62,25.65,25.59,25.61,64600.0,25.62,25.65,25.59,25.61,64600.0
2011-02-01 15:30:00,25.62,25.63,25.55,25.58,62000.0,25.62,25.63,25.55,25.58,62000.0
2011-02-01 15:40:00,25.58,25.61,25.54,25.56,86800.0,25.58,25.61,25.54,25.56,86800.0
2011-02-01 15:50:00,25.56,25.6,25.55,25.6,198600.0,25.56,25.6,25.55,25.6,198600.0
2011-02-02 09:30:00,25.0,25.01,24.61,24.79,404000.0,25.0,25.01,24.61,24.79,404000.0
2011-02-02 09:40:00,24.77,24.79,24.63,24.7,172800.0,24.77,24.79,24.63,24.7,172800.0
2011-02-02 09:50:00,24.7,24.9,24.7,24.9,157600.0,24.7,24.9,24.7,24.9,157600.0
2011-02-02 10:00:00,24.89,24.97,24.86,24.97,183000.0,24.89,24.97,24.86,24.97,183000.0
2011-02-02 10:10:00,24.96,25.05,24.95,25.0,107800.0,24.96,25.05,24.95,25.0,107800.0
2011-02-02 10:20:00,25.0,25.04,24.94,25.01,133400.0,25.0,25.04,24.94,25.01,133400.0
2011-02-02 10:30:00,24.99,25.11,24.99,25.08,189200.0,24.99,25.11,24.99,25.08,189200.0
2011-02-02 10:40:00,25.09,25.1,25.0,25.05,66800.0,25.09,25.1,25.0,25.05,66800.0
2011-02-02 10:50:00,25.05,25.07,25.0,25.01,105600.0,25.05,25.07,25.0,25.01,105600.0
2011-02-02 11:00:00,25.01,25.04,24.99,25.0,83800.0,25.01,25.04,24.99,25.0,83800.0
2011-02-02 11:10:00,25.0,25.0,24.92,24.97,69400.0,25.0,25.0,24.92,24.97,69400.0
2011-02-02 11:20:00,24.97,24.97,24.88,24.89,95000.0,24.97,24.97,24.88,24.89,95000.0
2011-02-02 11:30:00,24.89,24.91,24.85,24.9,62200.0,24.89,24.91,24.85,24.9,62200.0
2011-02-02 11:40:00,24.9,24.93,24.9,24.91,31400.0,24.9,24.93,24.9,24.91,31400.0
2011-02-02 11:50:00,24.91,24.94,24.91,24.94,31200.0,24.91,24.94,24.91,24.94,31200.0
2011-02-02 12:00:00,24.94,24.96,24.88,24.9,63800.0,24.94,24.96,24.88,24.9,63800.0
2011-02-02 12:10:00,24.9,24.93,24.89,24.9,23800.0,24.9,24.93,24.89,24.9,23800.0
2011-02-02 12:20:00,24.9,24.9,24.89,24.89,31800.0,24.9,24.9,24.89,24.89,31800.0
2011-02-02 12:30:00,24.89,24.93,24.89,24.92,46800.0,24.89,24.93,24.89,24.92,46800.0
2011-02-02 12:40:00,24.92,24.93,24.89,24.9,59600.0,24.92,24.93,24.89,24.9,59600.0
2011-02-02 12:50:00,24.9,24.9,24.88,24.89,49400.0,24.9,24.9,24.88,24.89,49400.0
2011-02-02 13:00:00,24.89,24.9,24.85,24.88,54400.0,24.89,24.9,24.85,24.88,54400.0
2011-02-02 13:10:00,24.88,24.92,24.87,24.92,65400.0,24.88,24.92,24.87,24.92,65400.0
2011-02-02 13:20:00,24.92,24.93,24.88,24.89,58000.0,24.92,24.93,24.88,24.89,58000.0
2011-02-02 13:30:00,24.89,24.89,24.83,24.83,60400.0,24.89,24.89,24.83,24.83,60400.0
2011-02-02 13:40:00,24.83,24.88,24.81,24.81,107200.0,24.83,24.88,24.81,24.81,107200.0
2011-02-02 13:50:00,24.81,24.82,24.74,24.75,75600.0,24.81,24.82,24.74,24.75,75600.0
2011-02-02 14:00:00,24.75,24.78,24.73,24.75,138400.0,24.75,24.78,24.73,24.75,138400.0
2011-02-02 14:10:00,24.74,24.75,24.72,24.73,54600.0,24.74,24.75,24.72,24.73,54600.0
2011-02-02 14:20:00,24.73,24.77,24.72,24.75,72000.0,24.73,24.77,24.72,24.75,72000.0
2011-02-02 14:30:00,24.76,24.81,24.75,24.8,112800.0,24.76,24.81,24.75,24.8,112800.0
2011-02-02 14:40:00,24.8,24.82,24.8,24.82,199800.0,24.8,24.82,24.8,24.82,199800.0
2011-02-02 14:50:00,24.82,24.9,24.82,24.9,167000.0,24.82,24.9,24.82,24.9,167000.0
2011-02-02 15:00:00,24.9,24.9,24.81,24.85,147200.0,24.9,24.9,24.81,24.85,147200.0
2011-02-02 15:10:00,24.84,24.86,24.81,24.83,125400.0,24.84,24.86,24.81,24.83,125400.0
2011-02-02 15:20:00,24.83,24.83,24.77,24.77,96200.0,24.83,24.83,24.77,24.77,96200.0
2011-02-02 15:30:00,24.77,24.77,24.72,24.72,150400.0,24.77,24.77,24.72,24.72,150400.0
2011-02-02 15:40:00,24.72,24.74,24.71,24.71,184000.0,24.72,24.74,24.71,24.71,184000.0
2011-02-02 15:50:00,24.72,24.73,24.69,24.73,501000.0,24.72,24.73,24.69,24.73,501000.0
2011-02-03 09:30:00,24.79,25.18,24.79,24.96,147600.0,24.79,25.18,24.79,24.96,147600.0
2011-02-03 09:40:00,24.95,24.96,24.85,24.86,147600.0,24.95,24.96,24.85,24.86,147600.0
2011-02-03 09:50:00,24.86,24.93,24.84,24.85,202800.0,24.86,24.93,24.84,24.85,202800.0
2011-02-03 10:00:00,24.85,24.89,24.78,24.79,113000.0,24.85,24.89,24.78,24.79,113000.0
2011-02-03 10:10:00,24.8,24.81,24.47,24.49,253800.0,24.8,24.81,24.47,24.49,253800.0
2011-02-03 10:20:00,24.49,24.52,24.46,24.49,102600.0,24.49,24.52,24.46,24.49,102600.0
2011-02-03 10:30:00,24.49,24.51,24.45,24.47,188000.0,24.49,24.51,24.45,24.47,188000.0
2011-02-03 10:40:00,24.48,24.56,24.46,24.55,101400.0,24.48,24.56,24.46,24.55,101400.0
2011-02-03 10:50:00,24.55,24.56,24.5,24.52,136000.0,24.55,24.56,24.5,24.52,136000.0
2011-02-03 11:00:00,24.52,24.61,24.51,24.61,77600.0,24.52,24.61,24.51,24.61,77600.0
2011-02-03 11:10:00,24.61,24.64,24.56,24.59,253800.0,24.61,24.64,24.56,24.59,253800.0
2011-02-03 11:20:00,24.58,24.64,24.58,24.63,51600.0,24.58,24.64,24.58,24.63,51600.0
2011-02-03 11:30:00,24.64,24.75,24.63,24.74,70200.0,24.64,24.75,24.63,24.74,70200.0
2011-02-03 11:40:00,24.74,24.77,24.67,24.7,62200.0,24.74,24.77,24.67,24.7,62200.0
2011-02-03 11:50:00,24.7,24.71,24.62,24.66,72400.0,24.7,24.71,24.62,24.66,72400.0
2011-02-03 12:00:00,24.66,24.66,24.62,24.65,55600.0,24.66,24.66,24.62,24.65,55600.0
2011-02-03 12:10:00,24.65,24.66,24.59,24.59,54000.0,24.65,24.66,24.59,24.59,54000.0
2011-02-03 12:20:00,24.58,24.64,24.57,24.6,34400.0,24.58,24.64,24.57,24.6,34400.0
2011-02-03 12:30:00,24.61,24.63,24.58,24.62,30000.0,24.61,24.63,24.58,24.62,30000.0
2011-02-03 12:40:00,24.61,24.63,24.55,24.59,57200.0,24.61,24.63,24.55,24.59,57200.0
2011-02-03 12:50:00,24.59,24.67,24.59,24.65,24600.0,24.59,24.67,24.59,24.65,24600.0
2011-02-03 13:00:00,24.65,24.68,24.65,24.65,24000.0,24.65,24.68,24.65,24.65,24000.0
2011-02-03 13:10:00,24.65,24.71,24.65,24.65,45600.0,24.65,24.71,24.65,24.65,45600.0
2011-02-03 13:20:00,24.65,24.65,24.64,24.65,44800.0,24.65,24.65,24.64,24.65,44800.0
2011-02-03 13:30:00,24.65,24.67,24.64,24.65,55400.0,24.65,24.67,24.64,24.65,55400.0
2011-02-03 13:40:00,24.65,24.65,24.6,24.63,40000.0,24.65,24.65,24.6,24.63,40000.0
2011-02-03 13:50:00,24.63,24.64,24.61,24.62,42600.0,24.63,24.64,24.61,24.62,42600.0
2011-02-03 14:00:00,24.63,24.64,24.61,24.62,46800.0,24.63,24.64,24.61,24.62,46800.0
2011-02-03 14:10:00,24.63,24.64,24.6,24.62,45000.0,24.63,24.64,24.6,24.62,45000.0
2011-02-03 14:20:00,24.61,24.64,24.61,24.61,72000.0,24.61,24.64,24.61,24.61,72000.0
2011-02-03 14:30:00,24.61,24.61,24.58,24.58,75800.0,24.61,24.61,24.58,24.58,75800.0
2011-02-03 14:40:00,24.58,24.61,24.56,24.59,54400.0,24.58,24.61,24.56,24.59,54400.0
2011-02-03 14:50:00,24.59,24.62,24.58,24.61,78600.0,24.59,24.62,24.58,24.61,78600.0
2011-02-03 15:00:00,24.62,24.64,24.6,24.61,158000.0,24.62,24.64,24.6,24.61,158000.0
2011-02-03 15:10:00,24.61,24.67,24.61,24.67,99600.0,24.61,24.67,24.61,24.67,99600.0
2011-02-03 15:20:00,24.67,24.67,24.61,24.61,135400.0,24.67,24.67,24.61,24.61,135400.0
2011-02-03 15:30:00,24.61,24.65,24.59,24.65,176000.0,24.61,24.65,24.59,24.65,176000.0
2011-02-03 15:40:00,24.64,24.65,24.6,24.62,169000.0,24.64,24.65,24.6,24.62,169000.0
2011-02-03 15:50:00,24.62,24.68,24.6,24.63,347200.0,24.62,24.68,24.6,24.63,347200.0
2011-02-04 09:30:00,24.69,24.69,24.56,24.64,104400.0,24.69,24.69,24.56,24.64,104400.0
2011-02-04 09:40:00,24.67,24.78,24.66,24.72,53600.0,24.67,24.78,24.66,24.72,53600.0
2011-02-04 09:50:00,24.72,24.86,24.7,24.82,104800.0,24.72,24.86,24.7,24.82,104800.0
2011-02-04 10:00:00,24.82,25.06,24.82,25.06,157600.0,24.82,25.06,24.82,25.06,157600.0
2011-02-04 10:10:00,25.06,25.11,24.95,24.98,151800.0,25.06,25.11,24.95,24.98,151800.0
2011-02-04 10:20:00,24.98,24.98,24.87,24.91,160000.0,24.98,24.98,24.87,24.91,160000.0
2011-02-04 10:30:00,24.91,24.92,24.83,24.84,103800.0,24.91,24.92,24.83,24.84,103800.0
2011-02-04 10:40:00,24.83,24.84,24.77,24.81,47800.0,24.83,24.84,24.77,24.81,47800.0
2011-02-04 10:50:00,24.81,24.81,24.71,24.72,43800.0,24.81,24.81,24.71,24.72,43800.0
2011-02-04 11:00:00,24.72,24.73,24.68,24.72,50000.0,24.72,24.73,24.68,24.72,50000.0
2011-02-04 11:10:00,24.72,24.77,24.72,24.77,46000.0,24.72,24.77,24.72,24.77,46000.0
2011-02-04 11:20:00,24.77,24.79,24.69,24.73,37600.0,24.77,24.79,24.69,24.73,37600.0
2011-02-04 11:30:00,24.74,24.74,24.71,24.72,36600.0,24.74,24.74,24.71,24.72,36600.0
2011-02-04 11:40:00,24.72,24.75,24.72,24.75,41800.0,24.72,24.75,24.72,24.75,41800.0
2011-02-04 11:50:00,24.76,24.76,24.74,24.75,41800.0,24.76,24.76,24.74,24.75,41800.0
2011-02-04 12:00:00,24.75,24.84,24.75,24.8,24800.0,24.75,24.84,24.75,24.8,24800.0
2011-02-04 12:10:00,24.8,24.8,24.75,24.77,21800.0,24.8,24.8,24.75,24.77,21800.0
2011-02-04 12:20:00,24.77,24.78,24.75,24.77,24000.0,24.77,24.78,24.75,24.77,24000.0
2011-02-04 12:30:00,24.77,24.81,24.77,24.81,40800.0,24.77,24.81,24.77,24.81,40800.0
2011-02-04 12:40:00,24.82,24.82,24.81,24.82,46600.0,24.82,24.82,24.81,24.82,46600.0
2011-02-04 12:50:00,24.82,24.86,24.82,24.86,34400.0,24.82,24.86,24.82,24.86,34400.0
2011-02-04 13:00:00,24.85,24.9,24.85,24.89,56400.0,24.85,24.9,24.85,24.89,56400.0
2011-02-04 13:10:00,24.9,24.95,24.88,24.93,43400.0,24.9,24.95,24.88,24.93,43400.0
2011-02-04 13:20:00,24.93,24.93,24.91,24.92,33200.0,24.93,24.93,24.91,24.92,33200.0
2011-02-04 13:30:00,24.91,24.93,24.89,24.89,60000.0,24.91,24.93,24.89,24.89,60000.0
2011-02-04 13:40:00,24.89,24.9,24.88,24.88,36600.0,24.89,24.9,24.88,24.88,36600.0
2011-02-04 13:50:00,24.89,24.9,24.88,24.89,22200.0,24.89,24.9,24.88,24.89,22200.0
2011-02-04 14:00:00,24.89,24.89,24.86,24.88,44800.0,24.89,24.89,24.86,24.88,44800.0
2011-02-04 14:10:00,24.88,24.9,24.86,24.89,55600.0,24.88,24.9,24.86,24.89,55600.0
2011-02-04 14:20:00,24.89,24.89,24.86,24.86,31600.0,24.89,24.89,24.86,24.86,31600.0
2011-02-04 14:30:00,24.86,24.86,24.85,24.86,49200.0,24.86,24.86,24.85,24.86,49200.0
2011-02-04 14:40:00,24.86,24.88,24.85,24.87,28200.0,24.86,24.88,24.85,24.87,28200.0
2011-02-04 14:50:00,24.87,24.88,24.86,24.87,23800.0,24.87,24.88,24.86,24.87,23800.0
2011-02-04 15:00:00,24.87,24.92,24.86,24.88,54800.0,24.87,24.92,24.86,24.88,54800.0
2011-02-04 15:10:00,24.89,24.91,24.89,24.89,38600.0,24.89,24.91,24.89,24.89,38600.0
2011-02-04 15:20:00,24.89,24.89,24.86,24.88,57600.0,24.89,24.89,24.86,24.88,57600.0
2011-02-04 15:30:00,24.88,24.89,24.87,24.89,51800.0,24.88,24.89,24.87,24.89,51800.0
2011-02-04 15:40:00,24.89,24.89,24.86,24.88,90000.0,24.89,24.89,24.86,24.88,90000.0
2011-02-04 15:50:00,24.88,24.89,24.83,24.86,143400.0,24.88,24.89,24.83,24.86,143400.0
2011-02-07 09:30:00,24.85,24.91,24.65,24.67,71600.0,24.85,24.91,24.65,24.67,71600.0
2011-02-07 09:40:00,24.67,24.77,24.66,24.76,73400.0,24.67,24.77,24.66,24.76,73400.0
2011-02-07 09:50:00,24.78,24.78,24.69,24.75,84800.0,24.78,24.78,24.69,24.75,84800.0
2011-02-07 10:00:00,24.75,24.84,24.74,24.81,86800.0,24.75,24.84,24.74,24.81,86800.0
2011-02-07 10:10:00,24.81,24.83,24.76,24.79,75200.0,24.81,24.83,24.76,24.79,75200.0
2011-02-07 10:20:00,24.8,24.86,24.8,24.82,73800.0,24.8,24.86,24.8,24.82,73800.0
2011-02-07 10:30:00,24.82,24.88,24.81,24.88,61600.0,24.82,24.88,24.81,24.88,61600.0
2011-02-07 10:40:00,24.88,24.98,24.85,24.96,70800.0,24.88,24.98,24.85,24.96,70800.0
2011-02-07 10:50:00,24.96,24.98,24.92,24.93,33800.0,24.96,24.98,24.92,24.93,33800.0
2011-02-07 11:00:00,24.93,24.97,24.92,24.95,86600.0,24.93,24.97,24.92,24.95,86600.0
2011-02-07 11:10:00,24.95,24.99,24.94,24.98,25000.0,24.95,24.99,24.94,24.98,25000.0
2011-02-07 11:20:00,24.97,24.97,24.93,24.93,22800.0,24.97,24.97,24.93,24.93,22800.0
2011-02-07 11:30:00,24.93,24.97,24.93,24.97,31200.0,24.93,24.97,24.93,24.97,31200.0
2011-02-07 11:40:00,24.97,24.98,24.96,24.97,25000.0,24.97,24.98,24.96,24.97,25000.0
2011-02-07 11:50:00,24.97,24.98,24.91,24.98,67800.0,24.97,24.98,24.91,24.98,67800.0
2011-02-07 12:00:00,24.98,24.98,24.95,24.95,22000.0,24.98,24.98,24.95,24.95,22000.0
2011-02-07 12:10:00,24.95,24.97,24.93,24.95,53200.0,24.95,24.97,24.93,24.95,53200.0
2011-02-07 12:20:00,24.96,24.96,24.94,24.96,17600.0,24.96,24.96,24.94,24.96,17600.0
2011-02-07 12:30:00,24.96,24.99,24.95,24.99,20600.0,24.96,24.99,24.95,24.99,20600.0
2011-02-07 12:40:00,24.99,24.99,24.95,24.95,41800.0,24.99,24.99,24.95,24.95,41800.0
2011-02-07 12:50:00,24.95,24.95,24.91,24.92,42600.0,24.95,24.95,24.91,24.92,42600.0
2011-02-07 13:00:00,24.91,24.93,24.89,24.89,34800.0,24.91,24.93,24.89,24.89,34800.0
2011-02-07 13:10:00,24.89,24.9,24.87,24.88,19800.0,24.89,24.9,24.87,24.88,19800.0
2011-02-07 13:20:00,24.88,24.9,24.85,24.86,37800.0,24.88,24.9,24.85,24.86,37800.0
2011-02-07 13:30:00,24.86,24.86,24.83,24.84,37200.0,24.86,24.86,24.83,24.84,37200.0
2011-02-07 13:40:00,24.85,24.86,24.81,24.81,26000.0,24.85,24.86,24.81,24.81,26000.0
2011-02-07 13:50:00,24.81,24.85,24.79,24.84,50600.0,24.81,24.85,24.79,24.84,50600.0
2011-02-07 14:00:00,24.85,24.9,24.85,24.9,32800.0,24.85,24.9,24.85,24.9,32800.0
2011-02-07 14:10:00,24.9,24.92,24.88,24.92,60000.0,24.9,24.92,24.88,24.92,60000.0
2011-02-07 14:20:00,24.93,24.93,24.91,24.92,26400.0,24.93,24.93,24.91,24.92,26400.0
2011-02-07 14:30:00,24.91,24.93,24.91,24.93,37000.0,24.91,24.93,24.91,24.93,37000.0
2011-02-07 14:40:00,24.93,24.93,24.84,24.84,78400.0,24.93,24.93,24.84,24.84,78400.0
2011-02-07 14:50:00,24.85,24.88,24.81,24.82,53800.0,24.85,24.88,24.81,24.82,53800.0
2011-02-07 15:00:00,24.82,24.85,24.8,24.83,66200.0,24.82,24.85,24.8,24.83,66200.0
2011-02-07 15:10:00,24.83,24.85,24.82,24.82,46400.0,24.83,24.85,24.82,24.82,46400.0
2011-02-07 15:20:00,24.82,24.86,24.82,24.86,50200.0,24.82,24.86,24.82,24.86,50200.0
2011-02-07 15:30:00,24.86,24.88,24.83,24.84,56200.0,24.86,24.88,24.83,24.84,56200.0
2011-02-07 15:40:00,24.84,24.84,24.8,24.82,113000.0,24.84,24.84,24.8,24.82,113000.0
2011-02-07 15:50:00,24.83,24.92,24.82,24.89,660800.0,24.83,24.92,24.82,24.89,660800.0
2011-02-08 09:30:00,24.86,24.98,24.86,24.86,91800.0,24.86,24.98,24.86,24.86,91800.0
2011-02-08 09:40:00,24.86,24.96,24.78,24.88,127800.0,24.86,24.96,24.78,24.88,127800.0
2011-02-08 09:50:00,24.89,24.98,24.86,24.95,117400.0,24.89,24.98,24.86,24.95,117400.0
2011-02-08 10:00:00,24.95,25.02,24.92,24.93,165600.0,24.95,25.02,24.92,24.93,165600.0
2011-02-08 10:10:00,24.93,24.99,24.92,24.93,82800.0,24.93,24.99,24.92,24.93,82800.0
2011-02-08 10:20:00,24.93,24.98,24.92,24.96,40400.0,24.93,24.98,24.92,24.96,40400.0
2011-02-08 10:30:00,24.96,24.96,24.89,24.9,87600.0,24.96,24.96,24.89,24.9,87600.0
2011-02-08 10:40:00,24.9,24.93,24.89,24.92,65600.0,24.9,24.93,24.89,24.92,65600.0
2011-02-08 10:50:00,24.93,24.93,24.89,24.9,50800.0,24.93,24.93,24.89,24.9,50800.0
2011-02-08 11:00:00,24.9,24.91,24.89,24.89,62800.0,24.9,24.91,24.89,24.89,62800.0
2011-02-08 11:10:00,24.89,24.9,24.86,24.88,50400.0,24.89,24.9,24.86,24.88,50400.0
2011-02-08 11:20:00,24.89,24.91,24.88,24.88,85000.0,24.89,24.91,24.88,24.88,85000.0
2011-02-08 11:30:00,24.88,24.91,24.88,24.89,60200.0,24.88,24.91,24.88,24.89,60200.0
2011-02-08 11:40:00,24.9,24.92,24.89,24.91,58000.0,24.9,24.92,24.89,24.91,58000.0
2011-02-08 11:50:00,24.91,24.92,24.86,24.86,33800.0,24.91,24.92,24.86,24.86,33800.0
2011-02-08 12:00:00,24.86,24.89,24.82,24.84,41400.0,24.86,24.89,24.82,24.84,41400.0
2011-02-08 12:10:00,24.84,24.86,24.83,24.85,69600.0,24.84,24.86,24.83,24.85,69600.0
2011-02-08 12:20:00,24.85,24.86,24.8,24.82,76200.0,24.85,24.86,24.8,24.82,76200.0
2011-02-08 12:30:00,24.82,24.82,24.8,24.8,35000.0,24.82,24.82,24.8,24.8,35000.0
2011-02-08 12:40:00,24.81,24.81,24.79,24.8,27400.0,24.81,24.81,24.79,24.8,27400.0
2011-02-08 12:50:00,24.8,24.81,24.79,24.79,40200.0,24.8,24.81,24.79,24.79,40200.0
2011-02-08 13:00:00,24.79,24.8,24.77,24.79,54800.0,24.79,24.8,24.77,24.79,54800.0
2011-02-08 13:10:00,24.79,24.79,24.64,24.71,147000.0,24.79,24.79,24.64,24.71,147000.0
2011-02-08 13:20:00,24.71,24.73,24.7,24.7,31000.0,24.71,24.73,24.7,24.7,31000.0
2011-02-08 13:30:00,24.71,24.72,24.7,24.71,85200.0,24.71,24.72,24.7,24.71,85200.0
2011-02-08 13:40:00,24.71,24.73,24.7,24.73,40000.0,24.71,24.73,24.7,24.73,40000.0
2011-02-08 13:50:00,24.72,24.75,24.71,24.74,65000.0,24.72,24.75,24.71,24.74,65000.0
2011-02-08 14:00:00,24.73,24.73,24.68,24.68,110000.0,24.73,24.73,24.68,24.68,110000.0
2011-02-08 14:10:00,24.68,24.7,24.68,24.68,48600.0,24.68,24.7,24.68,24.68,48600.0
2011-02-08 14:20:00,24.69,24.7,24.68,24.7,113200.0,24.69,24.7,24.68,24.7,113200.0
2011-02-08 14:30:00,24.7,24.71,24.69,24.7,80800.0,24.7,24.71,24.69,24.7,80800.0
2011-02-08 14:40:00,24.7,24.79,24.7,24.78,49800.0,24.7,24.79,24.7,24.78,49800.0
2011-02-08 14:50:00,24.79,24.82,24.75,24.77,75400.0,24.79,24.82,24.75,24.77,75400.0
2011-02-08 15:00:00,24.77,24.83,24.75,24.83,118000.0,24.77,24.83,24.75,24.83,118000.0
2011-02-08 15:10:00,24.82,24.85,24.78,24.78,135600.0,24.82,24.85,24.78,24.78,135600.0
2011-02-08 15:20:00,24.79,24.81,24.74,24.75,68800.0,24.79,24.81,24.74,24.75,68800.0
2011-02-08 15:30:00,24.75,24.79,24.73,24.77,126600.0,24.75,24.79,24.73,24.77,126600.0
2011-02-08 15:40:00,24.78,24.82,24.77,24.79,137400.0,24.78,24.82,24.77,24.79,137400.0
2011-02-08 15:50:00,24.79,24.83,24.78,24.82,218600.0,24.79,24.83,24.78,24.82,218600.0
2011-02-09 09:30:00,24.82,24.91,24.79,24.87,45200.0,24.82,24.91,24.79,24.87,45200.0
2011-02-09 09:40:00,24.86,24.89,24.84,24.85,27000.0,24.86,24.89,24.84,24.85,27000.0
2011-02-09 09:50:00,24.85,24.89,24.85,24.87,64400.0,24.85,24.89,24.85,24.87,64400.0
2011-02-09 10:00:00,24.87,24.99,24.86,24.96,58000.0,24.87,24.99,24.86,24.96,58000.0
2011-02-09 10:10:00,24.95,24.96,24.71,24.71,91800.0,24.95,24.96,24.71,24.71,91800.0
2011-02-09 10:20:00,24.72,24.96,24.72,24.91,44000.0,24.72,24.96,24.72,24.91,44000.0
2011-02-09 10:30:00,24.91,24.92,24.83,24.85,28200.0,24.91,24.92,24.83,24.85,28200.0
2011-02-09 10:40:00,24.85,24.89,24.84,24.88,25600.0,24.85,24.89,24.84,24.88,25600.0
2011-02-09 10:50:00,24.87,24.87,24.8,24.82,26200.0,24.87,24.87,24.8,24.82,26200.0
2011-02-09 11:00:00,24.82,24.92,24.81,24.92,25600.0,24.82,24.92,24.81,24.92,25600.0
2011-02-09 11:10:00,24.91,24.93,24.82,24.86,56200.0,24.91,24.93,24.82,24.86,56200.0
2011-02-09 11:20:00,24.85,24.9,24.85,24.87,37000.0,24.85,24.9,24.85,24.87,37000.0
2011-02-09 11:30:00,24.86,24.92,24.85,24.88,30800.0,24.86,24.92,24.85,24.88,30800.0
2011-02-09 11:40:00,24.87,24.91,24.86,24.86,55800.0,24.87,24.91,24.86,24.86,55800.0
2011-02-09 11:50:00,24.86,24.89,24.86,24.89,21000.0,24.86,24.89,24.86,24.89,21000.0
2011-02-09 12:00:00,24.89,24.91,24.86,24.9,60800.0,24.89,24.91,24.86,24.9,60800.0
2011-02-09 12:10:00,24.9,24.9,24.88,24.9,24200.0,24.9,24.9,24.88,24.9,24200.0
2011-02-09 12:20:00,24.9,24.96,24.89,24.96,30600.0,24.9,24.96,24.89,24.96,30600.0
2011-02-09 12:30:00,24.96,24.96,24.91,24.96,32400.0,24.96,24.96,24.91,24.96,32400.0
2011-02-09 12:40:00,24.96,24.98,24.93,24.96,26000.0,24.96,24.98,24.93,24.96,26000.0
2011-02-09 12:50:00,24.96,24.96,24.94,24.94,18200.0,24.96,24.96,24.94,24.94,18200.0
2011-02-09 13:00:00,24.94,24.98,24.93,24.98,17400.0,24.94,24.98,24.93,24.98,17400.0
2011-02-09 13:10:00,24.99,24.99,24.95,24.98,23000.0,24.99,24.99,24.95,24.98,23000.0
2011-02-09 13:20:00,24.98,24.99,24.96,24.99,42000.0,24.98,24.99,24.96,24.99,42000.0
2011-02-09 13:30:00,24.99,24.99,24.96,24.97,34800.0,24.99,24.99,24.96,24.97,34800.0
2011-02-09 13:40:00,24.98,24.99,24.95,24.95,47000.0,24.98,24.99,24.95,24.95,47000.0
2011-02-09 13:50:00,24.95,24.99,24.94,24.99,37000.0,24.95,24.99,24.94,24.99,37000.0
2011-02-09 14:00:00,24.99,24.99,24.91,24.91,77600.0,24.99,24.99,24.91,24.91,77600.0
2011-02-09 14:10:00,24.91,24.91,24.87,24.88,35000.0,24.91,24.91,24.87,24.88,35000.0
2011-02-09 14:20:00,24.88,24.88,24.8,24.81,52000.0,24.88,24.88,24.8,24.81,52000.0
2011-02-09 14:30:00,24.81,24.81,24.77,24.77,46200.0,24.81,24.81,24.77,24.77,46200.0
2011-02-09 14:40:00,24.78,24.81,24.76,24.78,60000.0,24.78,24.81,24.76,24.78,60000.0
2011-02-09 14:50:00,24.77,24.79,24.75,24.78,61800.0,24.77,24.79,24.75,24.78,61800.0
2011-02-09 15:00:00,24.78,24.8,24.78,24.8,47600.0,24.78,24.8,24.78,24.8,47600.0
2011-02-09 15:10:00,24.79,24.83,24.78,24.83,48400.0,24.79,24.83,24.78,24.83,48400.0
2011-02-09 15:20:00,24.83,24.84,24.83,24.83,35800.0,24.83,24.84,24.83,24.83,35800.0
2011-02-09 15:30:00,24.83,24.84,24.8,24.81,47800.0,24.83,24.84,24.8,24.81,47800.0
2011-02-09 15:40:00,24.81,24.82,24.8,24.8,68200.0,24.81,24.82,24.8,24.8,68200.0
2011-02-09 15:50:00,24.8,24.83,24.8,24.82,173200.0,24.8,24.83,24.8,24.82,173200.0
2011-02-10 09:30:00,24.77,24.89,24.7,24.73,67400.0,24.77,24.89,24.7,24.73,67400.0
2011-02-10 09:40:00,24.75,24.77,24.61,24.64,42600.0,24.75,24.77,24.61,24.64,42600.0
2011-02-10 09:50:00,24.64,24.7,24.6,24.68,73400.0,24.64,24.7,24.6,24.68,73400.0
2011-02-10 10:00:00,24.69,24.73,24.6,24.68,467800.0,24.69,24.73,24.6,24.68,467800.0
2011-02-10 10:10:00,24.68,24.73,24.66,24.69,74400.0,24.68,24.73,24.66,24.69,74400.0
2011-02-10 10:20:00,24.7,24.76,24.68,24.75,35800.0,24.7,24.76,24.68,24.75,35800.0
2011-02-10 10:30:00,24.75,24.75,24.69,24.71,57200.0,24.75,24.75,24.69,24.71,57200.0
2011-02-10 10:40:00,24.7,24.74,24.7,24.73,20800.0,24.7,24.74,24.7,24.73,20800.0
2011-02-10 10:50:00,24.72,24.73,24.7,24.72,35600.0,24.72,24.73,24.7,24.72,35600.0
2011-02-10 11:00:00,24.72,24.75,24.7,24.74,41200.0,24.72,24.75,24.7,24.74,41200.0
2011-02-10 11:10:00,24.74,24.79,24.71,24.72,75600.0,24.74,24.79,24.71,24.72,75600.0
2011-02-10 11:20:00,24.72,24.78,24.72,24.77,68200.0,24.72,24.78,24.72,24.77,68200.0
2011-02-10 11:30:00,24.77,24.85,24.75,24.84,31800.0,24.77,24.85,24.75,24.84,31800.0
2011-02-10 11:40:00,24.83,24.84,24.78,24.81,37000.0,24.83,24.84,24.78,24.81,37000.0
2011-02-10 11:50:00,24.81,24.83,24.8,24.82,15800.0,24.81,24.83,24.8,24.82,15800.0
2011-02-10 12:00:00,24.82,24.82,24.8,24.82,12000.0,24.82,24.82,24.8,24.82,12000.0
2011-02-10 12:10:00,24.82,24.82,24.79,24.81,24000.0,24.82,24.82,24.79,24.81,24000.0
2011-02-10 12:20:00,24.81,24.83,24.8,24.83,120000.0,24.81,24.83,24.8,24.83,120000.0
2011-02-10 12:30:00,24.83,24.85,24.8,24.8,19800.0,24.83,24.85,24.8,24.8,19800.0
2011-02-10 12:40:00,24.81,24.85,24.81,24.84,22400.0,24.81,24.85,24.81,24.84,22400.0
2011-02-10 12:50:00,24.85,24.89,24.85,24.89,14400.0,24.85,24.89,24.85,24.89,14400.0
2011-02-10 13:00:00,24.89,24.89,24.83,24.83,19000.0,24.89,24.89,24.83,24.83,19000.0
2011-02-10 13:10:00,24.83,24.85,24.79,24.8,23000.0,24.83,24.85,24.79,24.8,23000.0
2011-02-10 13:20:00,24.79,24.8,24.74,24.74,23200.0,24.79,24.8,24.74,24.74,23200.0
2011-02-10 13:30:00,24.74,24.75,24.73,24.75,43200.0,24.74,24.75,24.73,24.75,43200.0
2011-02-10 13:40:00,24.75,24.81,24.7,24.74,86600.0,24.75,24.81,24.7,24.74,86600.0
2011-02-10 13:50:00,24.74,24.74,24.61,24.64,167600.0,24.74,24.74,24.61,24.64,167600.0
2011-02-10 14:00:00,24.64,24.75,24.64,24.74,39600.0,24.64,24.75,24.64,24.74,39600.0
2011-02-10 14:10:00,24.74,24.75,24.7,24.71,100600.0,24.74,24.75,24.7,24.71,100600.0
2011-02-10 14:20:00,24.71,24.73,24.69,24.7,32600.0,24.71,24.73,24.69,24.7,32600.0
2011-02-10 14:30:00,24.71,24.71,24.7,24.7,31200.0,24.71,24.71,24.7,24.7,31200.0
2011-02-10 14:40:00,24.71,24.72,24.68,24.68,74200.0,24.71,24.72,24.68,24.68,74200.0
2011-02-10 14:50:00,24.68,24.7,24.65,24.67,161200.0,24.68,24.7,24.65,24.67,161200.0
2011-02-10 15:00:00,24.68,24.7,24.66,24.67,71400.0,24.68,24.7,24.66,24.67,71400.0
2011-02-10 15:10:00,24.68,24.71,24.67,24.7,103400.0,24.68,24.71,24.67,24.7,103400.0
2011-02-10 15:20:00,24.7,24.7,24.67,24.68,77000.0,24.7,24.7,24.67,24.68,77000.0
2011-02-10 15:30:00,24.68,24.68,24.67,24.68,123400.0,24.68,24.68,24.67,24.68,123400.0
2011-02-10 15:40:00,24.69,24.77,24.68,24.77,229200.0,24.69,24.77,24.68,24.77,229200.0
2011-02-10 15:50:00,24.77,24.81,24.75,24.81,417600.0,24.77,24.81,24.75,24.81,417600.0
2011-02-11 09:30:00,24.76,24.76,24.64,24.73,46200.0,24.76,24.76,24.64,24.73,46200.0
2011-02-11 09:40:00,24.73,24.82,24.71,24.81,35200.0,24.73,24.82,24.71,24.81,35200.0
2011-02-11 09:50:00,24.82,24.86,24.81,24.83,8000.0,24.82,24.86,24.81,24.83,8000.0
2011-02-11 10:00:00,24.84,24.88,24.81,24.88,13400.0,24.84,24.88,24.81,24.88,13400.0
2011-02-11 10:10:00,24.88,24.91,24.84,24.84,15200.0,24.88,24.91,24.84,24.84,15200.0
2011-02-11 10:20:00,24.84,24.84,24.81,24.83,13800.0,24.84,24.84,24.81,24.83,13800.0
2011-02-11 10:30:00,24.82,24.86,24.8,24.86,26600.0,24.82,24.86,24.8,24.86,26600.0
2011-02-11 10:40:00,24.86,24.9,24.86,24.9,19400.0,24.86,24.9,24.86,24.9,19400.0
2011-02-11 10:50:00,24.89,24.93,24.88,24.91,18800.0,24.89,24.93,24.88,24.91,18800.0
2011-02-11 11:00:00,24.91,24.94,24.87,24.9,20000.0,24.91,24.94,24.87,24.9,20000.0
2011-02-11 11:10:00,24.9,24.93,24.85,24.88,31800.0,24.9,24.93,24.85,24.88,31800.0
2011-02-11 11:20:00,24.88,24.92,24.86,24.9,40400.0,24.88,24.92,24.86,24.9,40400.0
2011-02-11 11:30:00,24.91,24.93,24.86,24.87,10400.0,24.91,24.93,24.86,24.87,10400.0
2011-02-11 11:40:00,24.86,24.93,24.86,24.92,15400.0,24.86,24.93,24.86,24.92,15400.0
2011-02-11 11:50:00,24.92,24.96,24.9,24.91,46800.0,24.92,24.96,24.9,24.91,46800.0
2011-02-11 12:00:00,24.92,24.94,24.88,24.94,35400.0,24.92,24.94,24.88,24.94,35400.0
2011-02-11 12:10:00,24.93,24.94,24.92,24.92,17800.0,24.93,24.94,24.92,24.92,17800.0
2011-02-11 12:20:00,24.92,24.94,24.9,24.93,18000.0,24.92,24.94,24.9,24.93,18000.0
2011-02-11 12:30:00,24.93,24.93,24.92,24.93,13000.0,24.93,24.93,24.92,24.93,13000.0
2011-02-11 12:40:00,24.94,24.98,24.94,24.98,20000.0,24.94,24.98,24.94,24.98,20000.0
2011-02-11 12:50:00,24.98,24.98,24.97,24.98,15000.0,24.98,24.98,24.97,24.98,15000.0
2011-02-11 13:00:00,24.97,24.99,24.97,24.99,14400.0,24.97,24.99,24.97,24.99,14400.0
2011-02-11 13:10:00,24.99,25.0,24.96,24.99,32800.0,24.99,25.0,24.96,24.99,32800.0
2011-02-11 13:20:00,25.0,25.0,24.99,25.0,6000.0,25.0,25.0,24.99,25.0,6000.0
2011-02-11 13:30:00,25.0,25.0,24.98,25.0,8400.0,25.0,25.0,24.98,25.0,8400.0
2011-02-11 13:40:00,25.0,25.0,24.99,25.0,7600.0,25.0,25.0,24.99,25.0,7600.0
2011-02-11 13:50:00,25.0,25.03,25.0,25.03,15400.0,25.0,25.03,25.0,25.03,15400.0
2011-02-11 14:00:00,25.03,25.07,25.03,25.07,33800.0,25.03,25.07,25.03,25.07,33800.0
2011-02-11 14:10:00,25.07,25.13,25.07,25.11,45200.0,25.07,25.13,25.07,25.11,45200.0
2011-02-11 14:20:00,25.11,25.14,25.11,25.12,17200.0,25.11,25.14,25.11,25.12,17200.0
2011-02-11 14:30:00,25.13,25.18,25.11,25.18,38200.0,25.13,25.18,25.11,25.18,38200.0
2011-02-11 14:40:00,25.18,25.22,25.18,25.2,67800.0,25.18,25.22,25.18,25.2,67800.0
2011-02-11 14:50:00,25.2,25.22,25.2,25.21,35200.0,25.2,25.22,25.2,25.21,35200.0
2011-02-11 15:00:00,25.22,25.22,25.2,25.22,71600.0,25.22,25.22,25.2,25.22,71600.0
2011-02-11 15:10:00,25.22,25.27,25.22,25.24,80000.0,25.22,25.27,25.22,25.24,80000.0
2011-02-11 15:20:00,25.24,25.26,25.21,25.25,90200.0,25.24,25.26,25.21,25.25,90200.0
2011-02-11 15:30:00,25.26,25.28,25.24,25.28,91800.0,25.26,25.28,25.24,25.28,91800.0
2011-02-11 15:40:00,25.28,25.28,25.23,25.24,156000.0,25.28,25.28,25.23,25.24,156000.0
2011-02-11 15:50:00,25.23,25.28,25.22,25.27,372000.0,25.23,25.28,25.22,25.27,372000.0
2011-02-14 09:30:00,25.18,25.3,25.18,25.18,67000.0,25.18,25.3,25.18,25.18,67000.0
2011-02-14 09:40:00,25.19,25.2,25.11,25.16,45600.0,25.19,25.2,25.11,25.16,45600.0
2011-02-14 09:50:00,25.16,25.16,25.07,25.13,36000.0,25.16,25.16,25.07,25.13,36000.0
2011-02-14 10:00:00,25.14,25.14,25.02,25.03,36400.0,25.14,25.14,25.02,25.03,36400.0
2011-02-14 10:10:00,25.04,25.16,25.02,25.16,42600.0,25.04,25.16,25.02,25.16,42600.0
2011-02-14 10:20:00,25.17,25.17,25.11,25.14,29600.0,25.17,25.17,25.11,25.14,29600.0
2011-02-14 10:30:00,25.13,25.14,25.1,25.11,19400.0,25.13,25.14,25.1,25.11,19400.0
2011-02-14 10:40:00,25.13,25.15,25.08,25.09,73000.0,25.13,25.15,25.08,25.09,73000.0
2011-02-14 10:50:00,25.09,25.09,25.05,25.07,23800.0,25.09,25.09,25.05,25.07,23800.0
2011-02-14 11:00:00,25.09,25.11,25.06,25.11,27200.0,25.09,25.11,25.06,25.11,27200.0
2011-02-14 11:10:00,25.11,25.14,25.09,25.13,29200.0,25.11,25.14,25.09,25.13,29200.0
2011-02-14 11:20:00,25.14,25.17,25.13,25.17,24000.0,25.14,25.17,25.13,25.17,24000.0
2011-02-14 11:30:00,25.17,25.2,25.16,25.2,44200.0,25.17,25.2,25.16,25.2,44200.0
2011-02-14 11:40:00,25.2,25.22,25.18,25.18,19600.0,25.2,25.22,25.18,25.18,19600.0
2011-02-14 11:50:00,25.19,25.23,25.15,25.22,29800.0,25.19,25.23,25.15,25.22,29800.0
2011-02-14 12:00:00,25.22,25.22,25.18,25.18,20200.0,25.22,25.22,25.18,25.18,20200.0
2011-02-14 12:10:00,25.19,25.22,25.17,25.22,28800.0,25.19,25.22,25.17,25.22,28800.0
2011-02-14 12:20:00,25.22,25.23,25.15,25.16,49600.0,25.22,25.23,25.15,25.16,49600.0
2011-02-14 12:30:00,25.17,25.19,25.16,25.18,32400.0,25.17,25.19,25.16,25.18,32400.0
2011-02-14 12:40:00,25.17,25.21,25.16,25.17,21800.0,25.17,25.21,25.16,25.17,21800.0
2011-02-14 12:50:00,25.17,25.18,25.15,25.18,19000.0,25.17,25.18,25.15,25.18,19000.0
2011-02-14 13:00:00,25.17,25.18,25.15,25.16,18800.0,25.17,25.18,25.15,25.16,18800.0
2011-02-14 13:10:00,25.16,25.18,25.16,25.18,21400.0,25.16,25.18,25.16,25.18,21400.0
2011-02-14 13:20:00,25.18,25.19,25.14,25.15,35000.0,25.18,25.19,25.14,25.15,35000.0
2011-02-14 13:30:00,25.16,25.18,25.14,25.16,41600.0,25.16,25.18,25.14,25.16,41600.0
2011-02-14 13:40:00,25.16,25.17,25.11,25.13,54200.0,25.16,25.17,25.11,25.13,54200.0
2011-02-14 13:50:00,25.14,25.14,25.11,25.12,51600.0,25.14,25.14,25.11,25.12,51600.0
2011-02-14 14:00:00,25.12,25.13,25.11,25.11,32200.0,25.12,25.13,25.11,25.11,32200.0
2011-02-14 14:10:00,25.11,25.13,25.11,25.11,44200.0,25.11,25.13,25.11,25.11,44200.0
2011-02-14 14:20:00,25.12,25.14,25.11,25.11,26200.0,25.12,25.14,25.11,25.11,26200.0
2011-02-14 14:30:00,25.11,25.14,25.11,25.14,55000.0,25.11,25.14,25.11,25.14,55000.0
2011-02-14 14:40:00,25.13,25.16,25.13,25.15,50400.0,25.13,25.16,25.13,25.15,50400.0
2011-02-14 14:50:00,25.15,25.16,25.14,25.15,67200.0,25.15,25.16,25.14,25.15,67200.0
2011-02-14 15:00:00,25.15,25.16,25.15,25.15,55000.0,25.15,25.16,25.15,25.15,55000.0
2011-02-14 15:10:00,25.15,25.18,25.15,25.18,52800.0,25.15,25.18,25.15,25.18,52800.0
2011-02-14 15:20:00,25.18,25.19,25.17,25.18,79400.0,25.18,25.19,25.17,25.18,79400.0
2011-02-14 15:30:00,25.18,25.21,25.17,25.2,82800.0,25.18,25.21,25.17,25.2,82800.0
2011-02-14 15:40:00,25.2,25.23,25.19,25.21,82800.0,25.2,25.23,25.19,25.21,82800.0
2011-02-14 15:50:00,25.21,25.23,25.18,25.23,166600.0,25.21,25.23,25.18,25.23,166600.0
2011-02-15 09:30:00,25.66,25.85,25.6,25.78,301400.0,25.66,25.85,25.6,25.78,301400.0
2011-02-15 09:40:00,25.78,25.96,25.75,25.94,306800.0,25.78,25.96,25.75,25.94,306800.0
2011-02-15 09:50:00,25.94,25.94,25.83,25.83,157600.0,25.94,25.94,25.83,25.83,157600.0
2011-02-15 10:00:00,25.84,25.93,25.8,25.8,155600.0,25.84,25.93,25.8,25.8,155600.0
2011-02-15 10:10:00,25.81,25.85,25.77,25.78,125800.0,25.81,25.85,25.77,25.78,125800.0
2011-02-15 10:20:00,25.79,25.9,25.78,25.81,86800.0,25.79,25.9,25.78,25.81,86800.0
2011-02-15 10:30:00,25.81,25.81,25.71,25.73,92200.0,25.81,25.81,25.71,25.73,92200.0
2011-02-15 10:40:00,25.73,25.78,25.7,25.78,81600.0,25.73,25.78,25.7,25.78,81600.0
2011-02-15 10:50:00,25.78,25.84,25.77,25.8,89400.0,25.78,25.84,25.77,25.8,89400.0
2011-02-15 11:00:00,25.8,25.83,25.78,25.79,49800.0,25.8,25.83,25.78,25.79,49800.0
2011-02-15 11:10:00,25.78,25.78,25.71,25.72,61400.0,25.78,25.78,25.71,25.72,61400.0
2011-02-15 11:20:00,25.72,25.72,25.7,25.72,28600.0,25.72,25.72,25.7,25.72,28600.0
2011-02-15 11:30:00,25.71,25.73,25.68,25.68,64800.0,25.71,25.73,25.68,25.68,64800.0
2011-02-15 11:40:00,25.68,25.71,25.66,25.7,60400.0,25.68,25.71,25.66,25.7,60400.0
2011-02-15 11:50:00,25.7,25.7,25.65,25.67,34000.0,25.7,25.7,25.65,25.67,34000.0
2011-02-15 12:00:00,25.67,25.75,25.67,25.75,70400.0,25.67,25.75,25.67,25.75,70400.0
2011-02-15 12:10:00,25.75,25.8,25.75,25.78,56400.0,25.75,25.8,25.75,25.78,56400.0
2011-02-15 12:20:00,25.78,25.85,25.77,25.83,47200.0,25.78,25.85,25.77,25.83,47200.0
2011-02-15 12:30:00,25.83,25.87,25.81,25.87,31000.0,25.83,25.87,25.81,25.87,31000.0
2011-02-15 12:40:00,25.88,25.91,25.85,25.9,68400.0,25.88,25.91,25.85,25.9,68400.0
2011-02-15 12:50:00,25.9,25.9,25.89,25.9,97000.0,25.9,25.9,25.89,25.9,97000.0
2011-02-15 13:00:00,25.89,25.9,25.82,25.83,43200.0,25.89,25.9,25.82,25.83,43200.0
2011-02-15 13:10:00,25.82,25.83,25.77,25.77,27000.0,25.82,25.83,25.77,25.77,27000.0
2011-02-15 13:20:00,25.77,25.82,25.75,25.81,23800.0,25.77,25.82,25.75,25.81,23800.0
2011-02-15 13:30:00,25.82,25.82,25.75,25.76,51800.0,25.82,25.82,25.75,25.76,51800.0
2011-02-15 13:40:00,25.77,25.77,25.71,25.71,31000.0,25.77,25.77,25.71,25.71,31000.0
2011-02-15 13:50:00,25.71,25.72,25.66,25.69,45600.0,25.71,25.72,25.66,25.69,45600.0
2011-02-15 14:00:00,25.69,25.7,25.64,25.65,26400.0,25.69,25.7,25.64,25.65,26400.0
2011-02-15 14:10:00,25.64,25.64,25.6,25.61,37000.0,25.64,25.64,25.6,25.61,37000.0
2011-02-15 14:20:00,25.61,25.61,25.53,25.54,58000.0,25.61,25.61,25.53,25.54,58000.0
2011-02-15 14:30:00,25.54,25.55,25.51,25.53,125200.0,25.54,25.55,25.51,25.53,125200.0
2011-02-15 14:40:00,25.53,25.53,25.5,25.5,92200.0,25.53,25.53,25.5,25.5,92200.0
2011-02-15 14:50:00,25.5,25.5,25.45,25.45,68400.0,25.5,25.5,25.45,25.45,68400.0
2011-02-15 15:00:00,25.46,25.48,25.46,25.47,89400.0,25.46,25.48,25.46,25.47,89400.0
2011-02-15 15:10:00,25.47,25.48,25.46,25.46,42000.0,25.47,25.48,25.46,25.46,42000.0
2011-02-15 15:20:00,25.46,25.47,25.43,25.47,95000.0,25.46,25.47,25.43,25.47,95000.0
2011-02-15 15:30:00,25.47,25.48,25.47,25.48,120200.0,25.47,25.48,25.47,25.48,120200.0
2011-02-15 15:40:00,25.48,25.5,25.46,25.49,142800.0,25.48,25.5,25.46,25.49,142800.0
2011-02-15 15:50:00,25.49,25.5,25.45,25.48,425000.0,25.49,25.5,25.45,25.48,425000.0
2011-02-16 09:30:00,27.33,27.9,27.18,27.43,1620600.0,27.33,27.9,27.18,27.43,1620600.0
2011-02-16 09:40:00,27.44,27.47,26.81,26.98,959800.0,27.44,27.47,26.81,26.98,959800.0
2011-02-16 09:50:00,26.98,27.09,26.84,26.95,645000.0,26.98,27.09,26.84,26.95,645000.0
2011-02-16 10:00:00,26.96,26.98,26.68,26.69,325400.0,26.96,26.98,26.68,26.69,325400.0
2011-02-16 10:10:00,26.69,26.95,26.69,26.8,201000.0,26.69,26.95,26.69,26.8,201000.0
2011-02-16 10:20:00,26.8,26.9,26.74,26.85,156400.0,26.8,26.9,26.74,26.85,156400.0
2011-02-16 10:30:00,26.85,26.86,26.75,26.78,103600.0,26.85,26.86,26.75,26.78,103600.0
2011-02-16 10:40:00,26.77,26.77,26.46,26.5,260600.0,26.77,26.77,26.46,26.5,260600.0
2011-02-16 10:50:00,26.5,26.6,26.47,26.56,173200.0,26.5,26.6,26.47,26.56,173200.0
2011-02-16 11:00:00,26.59,26.64,26.54,26.58,137800.0,26.59,26.64,26.54,26.58,137800.0
2011-02-16 11:10:00,26.58,26.61,26.58,26.6,143200.0,26.58,26.61,26.58,26.6,143200.0
2011-02-16 11:20:00,26.6,26.63,26.59,26.61,101200.0,26.6,26.63,26.59,26.61,101200.0
2011-02-16 11:30:00,26.61,26.61,26.48,26.5,171800.0,26.61,26.61,26.48,26.5,171800.0
2011-02-16 11:40:00,26.5,26.56,26.39,26.39,95600.0,26.5,26.56,26.39,26.39,95600.0
2011-02-16 11:50:00,26.4,26.45,26.33,26.36,64800.0,26.4,26.45,26.33,26.36,64800.0
2011-02-16 12:00:00,26.36,26.36,26.2,26.21,128600.0,26.36,26.36,26.2,26.21,128600.0
2011-02-16 12:10:00,26.2,26.39,26.2,26.3,106600.0,26.2,26.39,26.2,26.3,106600.0
2011-02-16 12:20:00,26.3,26.36,26.27,26.31,58800.0,26.3,26.36,26.27,26.31,58800.0
2011-02-16 12:30:00,26.31,26.33,26.29,26.31,23600.0,26.31,26.33,26.29,26.31,23600.0
2011-02-16 12:40:00,26.31,26.34,26.3,26.33,78200.0,26.31,26.34,26.3,26.33,78200.0
2011-02-16 12:50:00,26.33,26.35,26.29,26.31,58000.0,26.33,26.35,26.29,26.31,58000.0
2011-02-16 13:00:00,26.31,26.34,26.26,26.32,53600.0,26.31,26.34,26.26,26.32,53600.0
2011-02-16 13:10:00,26.32,26.34,26.31,26.32,21200.0,26.32,26.34,26.31,26.32,21200.0
2011-02-16 13:20:00,26.31,26.36,26.31,26.32,64600.0,26.31,26.36,26.31,26.32,64600.0
2011-02-16 13:30:00,26.32,26.32,26.19,26.26,95600.0,26.32,26.32,26.19,26.26,95600.0
2011-02-16 13:40:00,26.25,26.27,26.16,26.18,115800.0,26.25,26.27,26.16,26.18,115800.0
2011-02-16 13:50:00,26.17,26.25,26.17,26.24,60200.0,26.17,26.25,26.17,26.24,60200.0
2011-02-16 14:00:00,26.24,26.24,26.15,26.21,119000.0,26.24,26.24,26.15,26.21,119000.0
2011-02-16 14:10:00,26.21,26.21,26.16,26.16,70000.0,26.21,26.21,26.16,26.16,70000.0
2011-02-16 14:20:00,26.15,26.21,26.15,26.21,59800.0,26.15,26.21,26.15,26.21,59800.0
2011-02-16 14:30:00,26.21,26.29,26.21,26.29,97400.0,26.21,26.29,26.21,26.29,97400.0
2011-02-16 14:40:00,26.29,26.29,26.22,26.27,48400.0,26.29,26.29,26.22,26.27,48400.0
2011-02-16 14:50:00,26.27,26.32,26.27,26.31,82000.0,26.27,26.32,26.27,26.31,82000.0
2011-02-16 15:00:00,26.31,26.36,26.27,26.36,111200.0,26.31,26.36,26.27,26.36,111200.0
2011-02-16 15:10:00,26.36,26.4,26.3,26.37,116600.0,26.36,26.4,26.3,26.37,116600.0
2011-02-16 15:20:00,26.38,26.38,26.25,26.28,84200.0,26.38,26.38,26.25,26.28,84200.0
2011-02-16 15:30:00,26.28,26.3,26.21,26.25,117400.0,26.28,26.3,26.21,26.25,117400.0
2011-02-16 15:40:00,26.24,26.26,26.21,26.22,105800.0,26.24,26.26,26.21,26.22,105800.0
2011-02-16 15:50:00,26.22,26.23,26.19,26.23,348200.0,26.22,26.23,26.19,26.23,348200.0
2011-02-17 09:30:00,26.24,26.24,26.0,26.08,90400.0,26.24,26.24,26.0,26.08,90400.0
2011-02-17 09:40:00,26.08,26.1,25.91,25.92,61400.0,26.08,26.1,25.91,25.92,61400.0
2011-02-17 09:50:00,25.92,26.1,25.91,26.07,98000.0,25.92,26.1,25.91,26.07,98000.0
2011-02-17 10:00:00,26.09,26.24,26.08,26.15,210600.0,26.09,26.24,26.08,26.15,210600.0
2011-02-17 10:10:00,26.15,26.22,26.12,26.16,84000.0,26.15,26.22,26.12,26.16,84000.0
2011-02-17 10:20:00,26.17,26.33,26.17,26.31,114800.0,26.17,26.33,26.17,26.31,114800.0
2011-02-17 10:30:00,26.32,26.32,26.25,26.29,47600.0,26.32,26.32,26.25,26.29,47600.0
2011-02-17 10:40:00,26.28,26.36,26.28,26.32,71600.0,26.28,26.36,26.28,26.32,71600.0
2011-02-17 10:50:00,26.32,26.32,26.19,26.2,33000.0,26.32,26.32,26.19,26.2,33000.0
2011-02-17 11:00:00,26.2,26.3,26.2,26.3,80800.0,26.2,26.3,26.2,26.3,80800.0
2011-02-17 11:10:00,26.3,26.4,26.28,26.38,64400.0,26.3,26.4,26.28,26.38,64400.0
2011-02-17 11:20:00,26.39,26.45,26.37,26.44,86000.0,26.39,26.45,26.37,26.44,86000.0
2011-02-17 11:30:00,26.43,26.45,26.4,26.45,85600.0,26.43,26.45,26.4,26.45,85600.0
2011-02-17 11:40:00,26.45,26.5,26.45,26.46,75000.0,26.45,26.5,26.45,26.46,75000.0
2011-02-17 11:50:00,26.47,26.5,26.41,26.42,57000.0,26.47,26.5,26.41,26.42,57000.0
2011-02-17 12:00:00,26.41,26.43,26.37,26.41,63200.0,26.41,26.43,26.37,26.41,63200.0
2011-02-17 12:10:00,26.41,26.44,26.39,26.41,52200.0,26.41,26.44,26.39,26.41,52200.0
2011-02-17 12:20:00,26.41,26.43,26.4,26.42,16200.0,26.41,26.43,26.4,26.42,16200.0
2011-02-17 12:30:00,26.43,26.43,26.39,26.4,33800.0,26.43,26.43,26.39,26.4,33800.0
2011-02-17 12:40:00,26.39,26.39,26.35,26.35,35000.0,26.39,26.39,26.35,26.35,35000.0
2011-02-17 12:50:00,26.35,26.36,26.33,26.34,23600.0,26.35,26.36,26.33,26.34,23600.0
2011-02-17 13:00:00,26.33,26.34,26.28,26.31,46600.0,26.33,26.34,26.28,26.31,46600.0
2011-02-17 13:10:00,26.31,26.31,26.27,26.27,28600.0,26.31,26.31,26.27,26.27,28600.0
2011-02-17 13:20:00,26.27,26.29,26.24,26.24,31000.0,26.27,26.29,26.24,26.24,31000.0
2011-02-17 13:30:00,26.25,26.25,26.16,26.17,58800.0,26.25,26.25,26.16,26.17,58800.0
2011-02-17 13:40:00,26.17,26.23,26.17,26.23,102400.0,26.17,26.23,26.17,26.23,102400.0
2011-02-17 13:50:00,26.24,26.26,26.24,26.26,40800.0,26.24,26.26,26.24,26.26,40800.0
2011-02-17 14:00:00,26.26,26.36,26.25,26.36,138600.0,26.26,26.36,26.25,26.36,138600.0
2011-02-17 14:10:00,26.36,26.39,26.33,26.34,68200.0,26.36,26.39,26.33,26.34,68200.0
2011-02-17 14:20:00,26.34,26.36,26.33,26.33,44800.0,26.34,26.36,26.33,26.33,44800.0
2011-02-17 14:30:00,26.32,26.34,26.31,26.32,39400.0,26.32,26.34,26.31,26.32,39400.0
2011-02-17 14:40:00,26.32,26.32,26.25,26.29,45400.0,26.32,26.32,26.25,26.29,45400.0
2011-02-17 14:50:00,26.29,26.29,26.21,26.22,34000.0,26.29,26.29,26.21,26.22,34000.0
2011-02-17 15:00:00,26.21,26.22,26.18,26.19,32400.0,26.21,26.22,26.18,26.19,32400.0
2011-02-17 15:10:00,26.19,26.25,26.19,26.24,38600.0,26.19,26.25,26.19,26.24,38600.0
2011-02-17 15:20:00,26.25,26.27,26.22,26.22,53200.0,26.25,26.27,26.22,26.22,53200.0
2011-02-17 15:30:00,26.22,26.22,26.17,26.18,41800.0,26.22,26.22,26.17,26.18,41800.0
2011-02-17 15:40:00,26.18,26.21,26.17,26.2,79000.0,26.18,26.21,26.17,26.2,79000.0
2011-02-17 15:50:00,26.2,26.2,26.16,26.17,201000.0,26.2,26.2,26.16,26.17,201000.0
2011-02-18 09:30:00,26.21,26.21,25.98,26.02,194200.0,26.21,26.21,25.98,26.02,194200.0
2011-02-18 09:40:00,26.02,26.03,25.89,25.94,28200.0,26.02,26.03,25.89,25.94,28200.0
2011-02-18 09:50:00,25.95,25.99,25.86,25.91,140400.0,25.95,25.99,25.86,25.91,140400.0
2011-02-18 10:00:00,25.92,25.93,25.86,25.93,28000.0,25.92,25.93,25.86,25.93,28000.0
2011-02-18 10:10:00,25.91,25.91,25.84,25.84,30400.0,25.91,25.91,25.84,25.84,30400.0
2011-02-18 10:20:00,25.84,25.85,25.79,25.82,41600.0,25.84,25.85,25.79,25.82,41600.0
2011-02-18 10:30:00,25.81,25.82,25.78,25.82,28600.0,25.81,25.82,25.78,25.82,28600.0
2011-02-18 10:40:00,25.82,25.86,25.8,25.85,18800.0,25.82,25.86,25.8,25.85,18800.0
2011-02-18 10:50:00,25.85,25.9,25.85,25.89,18800.0,25.85,25.9,25.85,25.89,18800.0
2011-02-18 11:00:00,25.88,25.93,25.88,25.93,14600.0,25.88,25.93,25.88,25.93,14600.0
2011-02-18 11:10:00,25.93,26.0,25.89,26.0,63200.0,25.93,26.0,25.89,26.0,63200.0
2011-02-18 11:20:00,25.98,26.02,25.98,26.02,30400.0,25.98,26.02,25.98,26.02,30400.0
2011-02-18 11:30:00,26.03,26.11,26.01,26.11,81600.0,26.03,26.11,26.01,26.11,81600.0
2011-02-18 11:40:00,26.11,26.11,26.08,26.1,46000.0,26.11,26.11,26.08,26.1,46000.0
2011-02-18 11:50:00,26.1,26.16,26.08,26.11,36000.0,26.1,26.16,26.08,26.11,36000.0
2011-02-18 12:00:00,26.11,26.14,26.07,26.12,18200.0,26.11,26.14,26.07,26.12,18200.0
2011-02-18 12:10:00,26.11,26.17,26.11,26.15,59800.0,26.11,26.17,26.11,26.15,59800.0
2011-02-18 12:20:00,26.15,26.17,26.14,26.15,32800.0,26.15,26.17,26.14,26.15,32800.0
2011-02-18 12:30:00,26.15,26.18,26.15,26.17,29000.0,26.15,26.18,26.15,26.17,29000.0
2011-02-18 12:40:00,26.17,26.24,26.16,26.23,139200.0,26.17,26.24,26.16,26.23,139200.0
2011-02-18 12:50:00,26.23,26.29,26.23,26.28,59800.0,26.23,26.29,26.23,26.28,59800.0
2011-02-18 13:00:00,26.28,26.3,26.26,26.3,34200.0,26.28,26.3,26.26,26.3,34200.0
2011-02-18 13:10:00,26.3,26.32,26.25,26.25,42200.0,26.3,26.32,26.25,26.25,42200.0
2011-02-18 13:20:00,26.25,26.28,26.25,26.25,42600.0,26.25,26.28,26.25,26.25,42600.0
2011-02-18 13:30:00,26.25,26.25,26.18,26.19,57800.0,26.25,26.25,26.18,26.19,57800.0
2011-02-18 13:40:00,26.18,26.21,26.18,26.18,31600.0,26.18,26.21,26.18,26.18,31600.0
2011-02-18 13:50:00,26.18,26.25,26.18,26.24,36800.0,26.18,26.25,26.18,26.24,36800.0
2011-02-18 14:00:00,26.23,26.26,26.22,26.25,33600.0,26.23,26.26,26.22,26.25,33600.0
2011-02-18 14:10:00,26.25,26.25,26.22,26.24,27800.0,26.25,26.25,26.22,26.24,27800.0
2011-02-18 14:20:00,26.24,26.27,26.22,26.24,31400.0,26.24,26.27,26.22,26.24,31400.0
2011-02-18 14:30:00,26.24,26.27,26.24,26.26,32400.0,26.24,26.27,26.24,26.26,32400.0
2011-02-18 14:40:00,26.25,26.25,26.22,26.23,24400.0,26.25,26.25,26.22,26.23,24400.0
2011-02-18 14:50:00,26.24,26.25,26.2,26.21,23000.0,26.24,26.25,26.2,26.21,23000.0
2011-02-18 15:00:00,26.21,26.21,26.19,26.21,38000.0,26.21,26.21,26.19,26.21,38000.0
2011-02-18 15:10:00,26.21,26.25,26.21,26.23,48200.0,26.21,26.25,26.21,26.23,48200.0
2011-02-18 15:20:00,26.23,26.25,26.23,26.25,29800.0,26.23,26.25,26.23,26.25,29800.0
2011-02-18 15:30:00,26.25,26.27,26.24,26.25,58200.0,26.25,26.27,26.24,26.25,58200.0
2011-02-18 15:40:00,26.25,26.33,26.25,26.31,130400.0,26.25,26.33,26.25,26.31,130400.0
2011-02-18 15:50:00,26.31,26.38,26.29,26.37,311600.0,26.31,26.38,26.29,26.37,311600.0
2011-02-22 09:30:00,26.21,26.33,25.93,26.04,114600.0,26.21,26.33,25.93,26.04,114600.0
2011-02-22 09:40:00,26.04,26.32,26.01,26.28,101000.0,26.04,26.32,26.01,26.28,101000.0
2011-02-22 09:50:00,26.28,26.59,26.28,26.36,342000.0,26.28,26.59,26.28,26.36,342000.0
2011-02-22 10:00:00,26.36,26.45,26.25,26.29,119200.0,26.36,26.45,26.25,26.29,119200.0
2011-02-22 10:10:00,26.29,26.3,26.19,26.24,180800.0,26.29,26.3,26.19,26.24,180800.0
2011-02-22 10:20:00,26.24,26.25,26.13,26.14,72800.0,26.24,26.25,26.13,26.14,72800.0
2011-02-22 10:30:00,26.16,26.17,26.1,26.14,73200.0,26.16,26.17,26.1,26.14,73200.0
2011-02-22 10:40:00,26.15,26.36,26.15,26.32,92000.0,26.15,26.36,26.15,26.32,92000.0
2011-02-22 10:50:00,26.32,26.4,26.32,26.38,71600.0,26.32,26.4,26.32,26.38,71600.0
2011-02-22 11:00:00,26.37,26.4,26.3,26.39,53800.0,26.37,26.4,26.3,26.39,53800.0
2011-02-22 11:10:00,26.39,26.4,26.29,26.29,92800.0,26.39,26.4,26.29,26.29,92800.0
2011-02-22 11:20:00,26.29,26.33,26.24,26.33,64400.0,26.29,26.33,26.24,26.33,64400.0
2011-02-22 11:30:00,26.32,26.35,26.22,26.27,72800.0,26.32,26.35,26.22,26.27,72800.0
2011-02-22 11:40:00,26.26,26.3,26.2,26.26,54600.0,26.26,26.3,26.2,26.26,54600.0
2011-02-22 11:50:00,26.26,26.34,26.24,26.29,53600.0,26.26,26.34,26.24,26.29,53600.0
2011-02-22 12:00:00,26.29,26.33,26.24,26.24,65600.0,26.29,26.33,26.24,26.24,65600.0
2011-02-22 12:10:00,26.25,26.25,26.21,26.25,79600.0,26.25,26.25,26.21,26.25,79600.0
2011-02-22 12:20:00,26.25,26.28,26.23,26.25,70000.0,26.25,26.28,26.23,26.25,70000.0
2011-02-22 12:30:00,26.25,26.26,26.17,26.2,81600.0,26.25,26.26,26.17,26.2,81600.0
2011-02-22 12:40:00,26.21,26.24,26.07,26.07,109600.0,26.21,26.24,26.07,26.07,109600.0
2011-02-22 12:50:00,26.09,26.09,26.03,26.04,42600.0,26.09,26.09,26.03,26.04,42600.0
2011-02-22 13:00:00,26.04,26.14,26.03,26.11,75400.0,26.04,26.14,26.03,26.11,75400.0
2011-02-22 13:10:00,26.11,26.15,26.09,26.1,65000.0,26.11,26.15,26.09,26.1,65000.0
2011-02-22 13:20:00,26.11,26.16,26.08,26.14,78800.0,26.11,26.16,26.08,26.14,78800.0
2011-02-22 13:30:00,26.14,26.15,26.1,26.13,64400.0,26.14,26.15,26.1,26.13,64400.0
2011-02-22 13:40:00,26.14,26.14,26.09,26.09,81800.0,26.14,26.14,26.09,26.09,81800.0
2011-02-22 13:50:00,26.1,26.11,26.07,26.07,68000.0,26.1,26.11,26.07,26.07,68000.0
2011-02-22 14:00:00,26.07,26.1,26.03,26.04,67600.0,26.07,26.1,26.03,26.04,67600.0
2011-02-22 14:10:00,26.04,26.08,26.02,26.06,57400.0,26.04,26.08,26.02,26.06,57400.0
2011-02-22 14:20:00,26.06,26.11,26.05,26.1,72400.0,26.06,26.11,26.05,26.1,72400.0
2011-02-22 14:30:00,26.1,26.13,26.07,26.08,85200.0,26.1,26.13,26.07,26.08,85200.0
2011-02-22 14:40:00,26.07,26.18,26.07,26.17,110400.0,26.07,26.18,26.07,26.17,110400.0
2011-02-22 14:50:00,26.17,26.24,26.15,26.18,125600.0,26.17,26.24,26.15,26.18,125600.0
2011-02-22 15:00:00,26.17,26.19,26.04,26.04,105600.0,26.17,26.19,26.04,26.04,105600.0
2011-02-22 15:10:00,26.05,26.09,26.02,26.05,121800.0,26.05,26.09,26.02,26.05,121800.0
2011-02-22 15:20:00,26.05,26.06,25.97,25.98,122800.0,26.05,26.06,25.97,25.98,122800.0
2011-02-22 15:30:00,25.98,26.07,25.98,26.0,166000.0,25.98,26.07,25.98,26.0,166000.0
2011-02-22 15:40:00,26.0,26.05,25.98,26.03,174200.0,26.0,26.05,25.98,26.03,174200.0
2011-02-22 15:50:00,26.03,26.15,26.02,26.09,321000.0,26.03,26.15,26.02,26.09,321000.0
2011-02-23 09:30:00,25.36,26.25,25.25,25.9,697800.0,25.36,26.25,25.25,25.9,697800.0
2011-02-23 09:40:00,25.86,25.91,25.48,25.53,442400.0,25.86,25.91,25.48,25.53,442400.0
2011-02-23 09:50:00,25.53,25.58,25.04,25.09,437200.0,25.53,25.58,25.04,25.09,437200.0
2011-02-23 10:00:00,25.08,25.25,25.0,25.25,561400.0,25.08,25.25,25.0,25.25,561400.0
2011-02-23 10:10:00,25.25,25.4,25.2,25.29,300800.0,25.25,25.4,25.2,25.29,300800.0
2011-02-23 10:20:00,25.29,25.45,25.13,25.4,137600.0,25.29,25.45,25.13,25.4,137600.0
2011-02-23 10:30:00,25.39,25.4,25.14,25.21,110400.0,25.39,25.4,25.14,25.21,110400.0
2011-02-23 10:40:00,25.2,25.27,25.19,25.26,131600.0,25.2,25.27,25.19,25.26,131600.0
2011-02-23 10:50:00,25.26,25.45,25.25,25.41,284200.0,25.26,25.45,25.25,25.41,284200.0
2011-02-23 11:00:00,25.42,25.42,25.23,25.25,137800.0,25.42,25.42,25.23,25.25,137800.0
2011-02-23 11:10:00,25.25,25.26,25.01,25.08,137200.0,25.25,25.26,25.01,25.08,137200.0
2011-02-23 11:20:00,25.08,25.17,25.06,25.07,95800.0,25.08,25.17,25.06,25.07,95800.0
2011-02-23 11:30:00,25.07,25.11,24.97,25.05,218200.0,25.07,25.11,24.97,25.05,218200.0
2011-02-23 11:40:00,25.05,25.09,25.0,25.08,101800.0,25.05,25.09,25.0,25.08,101800.0
2011-02-23 11:50:00,25.08,25.16,25.05,25.06,85600.0,25.08,25.16,25.05,25.06,85600.0
2011-02-23 12:00:00,25.05,25.06,24.89,24.92,173600.0,25.05,25.06,24.89,24.92,173600.0
2011-02-23 12:10:00,24.93,24.94,24.79,24.82,119800.0,24.93,24.94,24.79,24.82,119800.0
2011-02-23 12:20:00,24.82,24.96,24.7,24.79,235000.0,24.82,24.96,24.7,24.79,235000.0
2011-02-23 12:30:00,24.78,24.81,24.7,24.72,75800.0,24.78,24.81,24.7,24.72,75800.0
2011-02-23 12:40:00,24.72,24.72,24.63,24.63,69400.0,24.72,24.72,24.63,24.63,69400.0
2011-02-23 12:50:00,24.63,24.63,24.46,24.49,166400.0,24.63,24.63,24.46,24.49,166400.0
2011-02-23 13:00:00,24.49,24.53,24.43,24.48,184600.0,24.49,24.53,24.43,24.48,184600.0
2011-02-23 13:10:00,24.48,24.55,24.48,24.54,186600.0,24.48,24.55,24.48,24.54,186600.0
2011-02-23 13:20:00,24.56,24.64,24.51,24.63,107000.0,24.56,24.64,24.51,24.63,107000.0
2011-02-23 13:30:00,24.63,24.98,24.63,24.98,251200.0,24.63,24.98,24.63,24.98,251200.0
2011-02-23 13:40:00,24.96,24.97,24.86,24.93,185600.0,24.96,24.97,24.86,24.93,185600.0
2011-02-23 13:50:00,24.93,25.03,24.93,24.99,270800.0,24.93,25.03,24.93,24.99,270800.0
2011-02-23 14:00:00,25.0,25.15,24.98,24.98,432000.0,25.0,25.15,24.98,24.98,432000.0
2011-02-23 14:10:00,24.98,24.98,24.84,24.86,165600.0,24.98,24.98,24.84,24.86,165600.0
2011-02-23 14:20:00,24.86,25.0,24.8,24.81,243000.0,24.86,25.0,24.8,24.81,243000.0
2011-02-23 14:30:00,24.82,24.84,24.64,24.64,142400.0,24.82,24.84,24.64,24.64,142400.0
2011-02-23 14:40:00,24.65,24.66,24.59,24.63,172000.0,24.65,24.66,24.59,24.63,172000.0
2011-02-23 14:50:00,24.64,24.74,24.63,24.73,142200.0,24.64,24.74,24.63,24.73,142200.0
2011-02-23 15:00:00,24.74,24.78,24.71,24.73,187600.0,24.74,24.78,24.71,24.73,187600.0
2011-02-23 15:10:00,24.73,24.77,24.71,24.75,350800.0,24.73,24.77,24.71,24.75,350800.0
2011-02-23 15:20:00,24.75,24.8,24.75,24.75,268400.0,24.75,24.8,24.75,24.75,268400.0
2011-02-23 15:30:00,24.75,24.75,24.57,24.6,322000.0,24.75,24.75,24.57,24.6,322000.0
2011-02-23 15:40:00,24.6,24.6,24.43,24.44,332600.0,24.6,24.6,24.43,24.44,332600.0
2011-02-23 15:50:00,24.44,24.45,24.25,24.31,803600.0,24.44,24.45,24.25,24.31,803600.0
2011-02-24 09:30:00,24.92,25.17,24.91,25.1,710800.0,24.92,25.17,24.91,25.1,710800.0
2011-02-24 09:40:00,25.1,25.23,25.04,25.17,398600.0,25.1,25.23,25.04,25.17,398600.0
2011-02-24 09:50:00,25.17,25.22,25.13,25.2,471400.0,25.17,25.22,25.13,25.2,471400.0
2011-02-24 10:00:00,25.2,25.28,25.06,25.23,398400.0,25.2,25.28,25.06,25.23,398400.0
2011-02-24 10:10:00,25.23,25.24,25.13,25.13,284400.0,25.23,25.24,25.13,25.13,284400.0
2011-02-24 10:20:00,25.15,25.23,25.13,25.23,183000.0,25.15,25.23,25.13,25.23,183000.0
2011-02-24 10:30:00,25.23,25.23,25.03,25.06,160600.0,25.23,25.23,25.03,25.06,160600.0
2011-02-24 10:40:00,25.06,25.13,25.05,25.09,119800.0,25.06,25.13,25.05,25.09,119800.0
2011-02-24 10:50:00,25.09,25.2,25.09,25.2,143600.0,25.09,25.2,25.09,25.2,143600.0
2011-02-24 11:00:00,25.2,25.24,25.18,25.24,134400.0,25.2,25.24,25.18,25.24,134400.0
2011-02-24 11:10:00,25.24,25.25,25.18,25.23,90600.0,25.24,25.25,25.18,25.23,90600.0
2011-02-24 11:20:00,25.23,25.26,25.21,25.24,172800.0,25.23,25.26,25.21,25.24,172800.0
2011-02-24 11:30:00,25.24,25.25,24.99,25.17,123000.0,25.24,25.25,24.99,25.17,123000.0
2011-02-24 11:40:00,25.18,25.21,25.13,25.17,139400.0,25.18,25.21,25.13,25.17,139400.0
2011-02-24 11:50:00,25.17,25.2,25.17,25.2,97400.0,25.17,25.2,25.17,25.2,97400.0
2011-02-24 12:00:00,25.2,25.25,25.2,25.24,113600.0,25.2,25.25,25.2,25.24,113600.0
2011-02-24 12:10:00,25.25,25.27,25.23,25.27,118400.0,25.25,25.27,25.23,25.27,118400.0
2011-02-24 12:20:00,25.27,25.33,25.26,25.31,128200.0,25.27,25.33,25.26,25.31,128200.0
2011-02-24 12:30:00,25.31,25.36,25.29,25.32,85800.0,25.31,25.36,25.29,25.32,85800.0
2011-02-24 12:40:00,25.32,25.32,25.25,25.29,55800.0,25.32,25.32,25.25,25.29,55800.0
2011-02-24 12:50:00,25.3,25.36,25.3,25.36,95000.0,25.3,25.36,25.3,25.36,95000.0
2011-02-24 13:00:00,25.36,25.42,25.34,25.34,142600.0,25.36,25.42,25.34,25.34,142600.0
2011-02-24 13:10:00,25.34,25.42,25.31,25.37,129800.0,25.34,25.42,25.31,25.37,129800.0
2011-02-24 13:20:00,25.37,25.38,25.26,25.3,107200.0,25.37,25.38,25.26,25.3,107200.0
2011-02-24 13:30:00,25.31,25.34,25.27,25.28,95600.0,25.31,25.34,25.27,25.28,95600.0
2011-02-24 13:40:00,25.28,25.28,25.15,25.17,147800.0,25.28,25.28,25.15,25.17,147800.0
2011-02-24 13:50:00,25.17,25.17,25.1,25.11,130400.0,25.17,25.17,25.1,25.11,130400.0
2011-02-24 14:00:00,25.11,25.19,25.11,25.17,148200.0,25.11,25.19,25.11,25.17,148200.0
2011-02-24 14:10:00,25.18,25.29,25.14,25.27,110200.0,25.18,25.29,25.14,25.27,110200.0
2011-02-24 14:20:00,25.28,25.28,25.2,25.2,74600.0,25.28,25.28,25.2,25.2,74600.0
2011-02-24 14:30:00,25.2,25.26,25.18,25.24,101800.0,25.2,25.26,25.18,25.24,101800.0
2011-02-24 14:40:00,25.24,25.25,25.2,25.21,85000.0,25.24,25.25,25.2,25.21,85000.0
2011-02-24 14:50:00,25.21,25.24,25.18,25.23,95000.0,25.21,25.24,25.18,25.23,95000.0
2011-02-24 15:00:00,25.23,25.33,25.22,25.32,139200.0,25.23,25.33,25.22,25.32,139200.0
2011-02-24 15:10:00,25.32,25.35,25.3,25.31,96000.0,25.32,25.35,25.3,25.31,96000.0
2011-02-24 15:20:00,25.32,25.36,25.31,25.33,80600.0,25.32,25.36,25.31,25.33,80600.0
2011-02-24 15:30:00,25.33,25.35,25.3,25.3,238000.0,25.33,25.35,25.3,25.3,238000.0
2011-02-24 15:40:00,25.3,25.39,25.29,25.39,293600.0,25.3,25.39,25.29,25.39,293600.0
2011-02-24 15:50:00,25.38,25.4,25.33,25.33,477600.0,25.38,25.4,25.33,25.33,477600.0
2011-02-25 09:30:00,25.39,25.52,25.33,25.42,101200.0,25.39,25.52,25.33,25.42,101200.0
2011-02-25 09:40:00,25.38,25.5,25.29,25.3,65400.0,25.38,25.5,25.29,25.3,65400.0
2011-02-25 09:50:00,25.29,25.36,25.28,25.33,81400.0,25.29,25.36,25.28,25.33,81400.0
2011-02-25 10:00:00,25.33,25.39,25.32,25.36,96600.0,25.33,25.39,25.32,25.36,96600.0
2011-02-25 10:10:00,25.35,25.35,25.12,25.13,181200.0,25.35,25.35,25.12,25.13,181200.0
2011-02-25 10:20:00,25.11,25.11,24.98,25.0,168000.0,25.11,25.11,24.98,25.0,168000.0
2011-02-25 10:30:00,25.0,25.11,25.0,25.07,78200.0,25.0,25.11,25.0,25.07,78200.0
2011-02-25 10:40:00,25.07,25.18,25.07,25.18,74400.0,25.07,25.18,25.07,25.18,74400.0
2011-02-25 10:50:00,25.19,25.22,25.18,25.21,44600.0,25.19,25.22,25.18,25.21,44600.0
2011-02-25 11:00:00,25.21,25.21,25.14,25.17,85000.0,25.21,25.21,25.14,25.17,85000.0
2011-02-25 11:10:00,25.17,25.25,25.15,25.2,44400.0,25.17,25.25,25.15,25.2,44400.0
2011-02-25 11:20:00,25.2,25.2,25.05,25.05,59600.0,25.2,25.2,25.05,25.05,59600.0
2011-02-25 11:30:00,25.05,25.18,25.05,25.11,66600.0,25.05,25.18,25.05,25.11,66600.0
2011-02-25 11:40:00,25.11,25.11,25.0,25.03,38600.0,25.11,25.11,25.0,25.03,38600.0
2011-02-25 11:50:00,25.03,25.09,25.03,25.07,30200.0,25.03,25.09,25.03,25.07,30200.0
2011-02-25 12:00:00,25.07,25.18,25.06,25.18,61400.0,25.07,25.18,25.06,25.18,61400.0
2011-02-25 12:10:00,25.18,25.23,25.18,25.21,40600.0,25.18,25.23,25.18,25.21,40600.0
2011-02-25 12:20:00,25.21,25.22,25.18,25.19,45400.0,25.21,25.22,25.18,25.19,45400.0
2011-02-25 12:30:00,25.17,25.25,25.16,25.2,60600.0,25.17,25.25,25.16,25.2,60600.0
2011-02-25 12:40:00,25.2,25.26,25.18,25.24,26800.0,25.2,25.26,25.18,25.24,26800.0
2011-02-25 12:50:00,25.25,25.27,25.2,25.25,29200.0,25.25,25.27,25.2,25.25,29200.0
2011-02-25 13:00:00,25.24,25.25,25.22,25.25,41800.0,25.24,25.25,25.22,25.25,41800.0
2011-02-25 13:10:00,25.25,25.25,25.21,25.25,50000.0,25.25,25.25,25.21,25.25,50000.0
2011-02-25 13:20:00,25.25,25.31,25.24,25.31,37400.0,25.25,25.31,25.24,25.31,37400.0
2011-02-25 13:30:00,25.3,25.31,25.23,25.25,77600.0,25.3,25.31,25.23,25.25,77600.0
2011-02-25 13:40:00,25.25,25.28,25.24,25.25,46200.0,25.25,25.28,25.24,25.25,46200.0
2011-02-25 13:50:00,25.25,25.25,25.2,25.21,58600.0,25.25,25.25,25.2,25.21,58600.0
2011-02-25 14:00:00,25.21,25.26,25.21,25.25,120000.0,25.21,25.26,25.21,25.25,120000.0
2011-02-25 14:10:00,25.25,25.27,25.24,25.24,85200.0,25.25,25.27,25.24,25.24,85200.0
2011-02-25 14:20:00,25.24,25.31,25.24,25.25,90600.0,25.24,25.31,25.24,25.25,90600.0
2011-02-25 14:30:00,25.25,25.3,25.25,25.29,42200.0,25.25,25.3,25.25,25.29,42200.0
2011-02-25 14:40:00,25.29,25.3,25.27,25.28,78600.0,25.29,25.3,25.27,25.28,78600.0
2011-02-25 14:50:00,25.28,25.29,25.27,25.29,117800.0,25.28,25.29,25.27,25.29,117800.0
2011-02-25 15:00:00,25.29,25.29,25.28,25.28,40200.0,25.29,25.29,25.28,25.28,40200.0
2011-02-25 15:10:00,25.28,25.29,25.26,25.27,89400.0,25.28,25.29,25.26,25.27,89400.0
2011-02-25 15:20:00,25.27,25.27,25.24,25.25,68000.0,25.27,25.27,25.24,25.25,68000.0
2011-02-25 15:30:00,25.25,25.25,25.23,25.25,186000.0,25.25,25.25,25.23,25.25,186000.0
2011-02-25 15:40:00,25.25,25.25,25.22,25.25,307600.0,25.25,25.25,25.22,25.25,307600.0
2011-02-25 15:50:00,25.25,25.25,25.23,25.24,262400.0,25.25,25.25,25.23,25.24,262400.0
2011-02-28 09:30:00,25.21,25.39,25.21,25.31,98600.0,25.21,25.39,25.21,25.31,98600.0
2011-02-28 09:40:00,25.3,25.31,25.07,25.09,98400.0,25.3,25.31,25.07,25.09,98400.0
2011-02-28 09:50:00,25.09,25.09,24.99,25.04,122800.0,25.09,25.09,24.99,25.04,122800.0
2011-02-28 10:00:00,25.04,25.12,25.0,25.1,169400.0,25.04,25.12,25.0,25.1,169400.0
2011-02-28 10:10:00,25.1,25.15,25.09,25.11,70400.0,25.1,25.15,25.09,25.11,70400.0
2011-02-28 10:20:00,25.11,25.16,25.1,25.11,65000.0,25.11,25.16,25.1,25.11,65000.0
2011-02-28 10:30:00,25.12,25.17,25.1,25.17,125200.0,25.12,25.17,25.1,25.17,125200.0
2011-02-28 10:40:00,25.18,25.22,25.15,25.16,73600.0,25.18,25.22,25.15,25.16,73600.0
2011-02-28 10:50:00,25.16,25.23,25.15,25.23,93400.0,25.16,25.23,25.15,25.23,93400.0
2011-02-28 11:00:00,25.23,25.29,25.2,25.29,55000.0,25.23,25.29,25.2,25.29,55000.0
2011-02-28 11:10:00,25.28,25.28,25.2,25.21,51600.0,25.28,25.28,25.2,25.21,51600.0
2011-02-28 11:20:00,25.21,25.25,25.18,25.18,42200.0,25.21,25.25,25.18,25.18,42200.0
2011-02-28 11:30:00,25.19,25.19,25.15,25.18,106400.0,25.19,25.19,25.15,25.18,106400.0
2011-02-28 11:40:00,25.18,25.21,25.16,25.21,42800.0,25.18,25.21,25.16,25.21,42800.0
2011-02-28 11:50:00,25.21,25.24,25.21,25.23,33200.0,25.21,25.24,25.21,25.23,33200.0
2011-02-28 12:00:00,25.23,25.24,25.2,25.22,51200.0,25.23,25.24,25.2,25.22,51200.0
2011-02-28 12:10:00,25.21,25.22,25.11,25.17,59000.0,25.21,25.22,25.11,25.17,59000.0
2011-02-28 12:20:00,25.17,25.17,25.15,25.17,31400.0,25.17,25.17,25.15,25.17,31400.0
2011-02-28 12:30:00,25.16,25.17,25.14,25.16,48400.0,25.16,25.17,25.14,25.16,48400.0
2011-02-28 12:40:00,25.16,25.16,25.1,25.1,26200.0,25.16,25.16,25.1,25.1,26200.0
2011-02-28 12:50:00,25.1,25.14,25.1,25.13,48800.0,25.1,25.14,25.1,25.13,48800.0
2011-02-28 13:00:00,25.13,25.13,25.07,25.09,63000.0,25.13,25.13,25.07,25.09,63000.0
2011-02-28 13:10:00,25.1,25.11,25.07,25.09,36000.0,25.1,25.11,25.07,25.09,36000.0
2011-02-28 13:20:00,25.09,25.09,25.06,25.08,72600.0,25.09,25.09,25.06,25.08,72600.0
2011-02-28 13:30:00,25.08,25.09,25.05,25.07,57600.0,25.08,25.09,25.05,25.07,57600.0
2011-02-28 13:40:00,25.07,25.09,25.03,25.03,60600.0,25.07,25.09,25.03,25.03,60600.0
2011-02-28 13:50:00,25.03,25.04,25.02,25.02,61600.0,25.03,25.04,25.02,25.02,61600.0
2011-02-28 14:00:00,25.02,25.02,25.0,25.0,88600.0,25.02,25.02,25.0,25.0,88600.0
2011-02-28 14:10:00,25.0,25.01,24.99,24.99,83200.0,25.0,25.01,24.99,24.99,83200.0
2011-02-28 14:20:00,24.99,25.01,24.99,25.01,120800.0,24.99,25.01,24.99,25.01,120800.0
2011-02-28 14:30:00,25.0,25.04,24.99,25.02,85800.0,25.0,25.04,24.99,25.02,85800.0
2011-02-28 14:40:00,25.02,25.05,25.0,25.05,59400.0,25.02,25.05,25.0,25.05,59400.0
2011-02-28 14:50:00,25.05,25.06,25.04,25.05,96600.0,25.05,25.06,25.04,25.05,96600.0
2011-02-28 15:00:00,25.05,25.05,25.02,25.02,65400.0,25.05,25.05,25.02,25.02,65400.0
2011-02-28 15:10:00,25.03,25.04,25.02,25.03,92800.0,25.03,25.04,25.02,25.03,92800.0
2011-02-28 15:20:00,25.03,25.11,25.02,25.11,99800.0,25.03,25.11,25.02,25.11,99800.0
2011-02-28 15:30:00,25.11,25.18,25.11,25.16,150400.0,25.11,25.18,25.11,25.16,150400.0
2011-02-28 15:40:00,25.16,25.17,25.11,25.17,315200.0,25.16,25.17,25.11,25.17,315200.0
2011-02-28 15:50:00,25.16,25.2,25.15,25.17,275400.0,25.16,25.2,25.15,25.17,275400.0
2011-03-01 09:30:00,25.2,25.47,25.09,25.36,90000.0,25.2,25.47,25.09,25.36,90000.0
2011-03-01 09:40:00,25.35,25.42,25.25,25.36,62000.0,25.35,25.42,25.25,25.36,62000.0
2011-03-01 09:50:00,25.38,25.42,25.25,25.28,48800.0,25.38,25.42,25.25,25.28,48800.0
2011-03-01 10:00:00,25.28,25.32,25.25,25.3,67600.0,25.28,25.32,25.25,25.3,67600.0
2011-03-01 10:10:00,25.3,25.31,25.15,25.18,122200.0,25.3,25.31,25.15,25.18,122200.0
2011-03-01 10:20:00,25.18,25.21,25.11,25.11,55600.0,25.18,25.21,25.11,25.11,55600.0
2011-03-01 10:30:00,25.11,25.31,25.11,25.29,89000.0,25.11,25.31,25.11,25.29,89000.0
2011-03-01 10:40:00,25.29,25.3,25.25,25.28,52000.0,25.29,25.3,25.25,25.28,52000.0
2011-03-01 10:50:00,25.28,25.39,25.28,25.38,67000.0,25.28,25.39,25.28,25.38,67000.0
2011-03-01 11:00:00,25.38,25.43,25.35,25.39,48200.0,25.38,25.43,25.35,25.39,48200.0
2011-03-01 11:10:00,25.39,25.48,25.38,25.47,42600.0,25.39,25.48,25.38,25.47,42600.0
2011-03-01 11:20:00,25.47,25.5,25.44,25.45,90800.0,25.47,25.5,25.44,25.45,90800.0
2011-03-01 11:30:00,25.45,25.48,25.43,25.45,77800.0,25.45,25.48,25.43,25.45,77800.0
2011-03-01 11:40:00,25.45,25.5,25.43,25.46,76200.0,25.45,25.5,25.43,25.46,76200.0
2011-03-01 11:50:00,25.46,25.46,25.37,25.38,111800.0,25.46,25.46,25.37,25.38,111800.0
2011-03-01 12:00:00,25.38,25.42,25.32,25.41,62000.0,25.38,25.42,25.32,25.41,62000.0
2011-03-01 12:10:00,25.41,25.43,25.38,25.41,82000.0,25.41,25.43,25.38,25.41,82000.0
2011-03-01 12:20:00,25.42,25.43,25.36,25.38,81600.0,25.42,25.43,25.36,25.38,81600.0
2011-03-01 12:30:00,25.38,25.39,25.35,25.38,96600.0,25.38,25.39,25.35,25.38,96600.0
2011-03-01 12:40:00,25.37,25.39,25.37,25.38,58600.0,25.37,25.39,25.37,25.38,58600.0
2011-03-01 12:50:00,25.39,25.39,25.32,25.35,35200.0,25.39,25.39,25.32,25.35,35200.0
2011-03-01 13:00:00,25.34,25.34,25.29,25.33,40800.0,25.34,25.34,25.29,25.33,40800.0
2011-03-01 13:10:00,25.33,25.36,25.33,25.34,51800.0,25.33,25.36,25.33,25.34,51800.0
2011-03-01 13:20:00,25.33,25.35,25.25,25.25,64600.0,25.33,25.35,25.25,25.25,64600.0
2011-03-01 13:30:00,25.25,25.27,25.22,25.24,93600.0,25.25,25.27,25.22,25.24,93600.0
2011-03-01 13:40:00,25.24,25.25,25.22,25.24,43200.0,25.24,25.25,25.22,25.24,43200.0
2011-03-01 13:50:00,25.24,25.25,25.2,25.22,45800.0,25.24,25.25,25.2,25.22,45800.0
2011-03-01 14:00:00,25.22,25.22,25.18,25.19,52600.0,25.22,25.22,25.18,25.19,52600.0
2011-03-01 14:10:00,25.2,25.21,25.12,25.14,108600.0,25.2,25.21,25.12,25.14,108600.0
2011-03-01 14:20:00,25.14,25.15,25.06,25.07,92000.0,25.14,25.15,25.06,25.07,92000.0
2011-03-01 14:30:00,25.06,25.11,25.05,25.07,60600.0,25.06,25.11,25.05,25.07,60600.0
2011-03-01 14:40:00,25.08,25.09,25.05,25.07,44400.0,25.08,25.09,25.05,25.07,44400.0
2011-03-01 14:50:00,25.07,25.11,25.02,25.05,56600.0,25.07,25.11,25.02,25.05,56600.0
2011-03-01 15:00:00,25.05,25.06,25.0,25.0,73600.0,25.05,25.06,25.0,25.0,73600.0
2011-03-01 15:10:00,25.0,25.04,25.0,25.04,134600.0,25.0,25.04,25.0,25.04,134600.0
2011-03-01 15:20:00,25.05,25.13,25.05,25.11,63200.0,25.05,25.13,25.05,25.11,63200.0
2011-03-01 15:30:00,25.1,25.13,25.08,25.09,90800.0,25.1,25.13,25.08,25.09,90800.0
2011-03-01 15:40:00,25.08,25.14,25.08,25.09,89200.0,25.08,25.14,25.08,25.09,89200.0
2011-03-01 15:50:00,25.09,25.11,25.06,25.06,118600.0,25.09,25.11,25.06,25.06,118600.0
2011-03-02 09:30:00,25.09,25.18,25.05,25.06,42600.0,25.09,25.18,25.05,25.06,42600.0
2011-03-02 09:40:00,25.1,25.14,25.03,25.09,49400.0,25.1,25.14,25.03,25.09,49400.0
2011-03-02 09:50:00,25.09,25.19,25.05,25.19,42200.0,25.09,25.19,25.05,25.19,42200.0
2011-03-02 10:00:00,25.18,25.25,25.15,25.18,24400.0,25.18,25.25,25.15,25.18,24400.0
2011-03-02 10:10:00,25.18,25.23,25.15,25.2,44800.0,25.18,25.23,25.15,25.2,44800.0
2011-03-02 10:20:00,25.2,25.21,25.14,25.16,28400.0,25.2,25.21,25.14,25.16,28400.0
2011-03-02 10:30:00,25.15,25.25,25.15,25.24,41200.0,25.15,25.25,25.15,25.24,41200.0
2011-03-02 10:40:00,25.25,25.32,25.23,25.27,48600.0,25.25,25.32,25.23,25.27,48600.0
2011-03-02 10:50:00,25.27,25.34,25.22,25.34,85800.0,25.27,25.34,25.22,25.34,85800.0
2011-03-02 11:00:00,25.34,25.48,25.34,25.43,92200.0,25.34,25.48,25.34,25.43,92200.0
2011-03-02 11:10:00,25.43,25.48,25.36,25.46,100800.0,25.43,25.48,25.36,25.46,100800.0
2011-03-02 11:20:00,25.45,25.48,25.42,25.43,77000.0,25.45,25.48,25.42,25.43,77000.0
2011-03-02 11:30:00,25.43,25.46,25.23,25.23,317200.0,25.43,25.46,25.23,25.23,317200.0
2011-03-02 11:40:00,25.22,25.33,25.21,25.24,141200.0,25.22,25.33,25.21,25.24,141200.0
2011-03-02 11:50:00,25.25,25.27,25.21,25.22,23200.0,25.25,25.27,25.21,25.22,23200.0
2011-03-02 12:00:00,25.21,25.24,25.2,25.21,29400.0,25.21,25.24,25.2,25.21,29400.0
2011-03-02 12:10:00,25.21,25.22,25.16,25.22,32000.0,25.21,25.22,25.16,25.22,32000.0
2011-03-02 12:20:00,25.21,25.32,25.18,25.29,204000.0,25.21,25.32,25.18,25.29,204000.0
2011-03-02 12:30:00,25.29,25.42,25.25,25.39,147400.0,25.29,25.42,25.25,25.39,147400.0
2011-03-02 12:40:00,25.39,25.39,25.36,25.39,20600.0,25.39,25.39,25.36,25.39,20600.0
2011-03-02 12:50:00,25.38,25.39,25.3,25.3,23400.0,25.38,25.39,25.3,25.3,23400.0
2011-03-02 13:00:00,25.31,25.34,25.23,25.23,117200.0,25.31,25.34,25.23,25.23,117200.0
2011-03-02 13:10:00,25.23,25.28,25.23,25.27,40000.0,25.23,25.28,25.23,25.27,40000.0
2011-03-02 13:20:00,25.26,25.28,25.24,25.25,76800.0,25.26,25.28,25.24,25.25,76800.0
2011-03-02 13:30:00,25.25,25.27,25.18,25.24,41800.0,25.25,25.27,25.18,25.24,41800.0
2011-03-02 13:40:00,25.23,25.23,25.17,25.23,25400.0,25.23,25.23,25.17,25.23,25400.0
2011-03-02 13:50:00,25.23,25.25,25.18,25.2,30200.0,25.23,25.25,25.18,25.2,30200.0
2011-03-02 14:00:00,25.21,25.24,25.17,25.23,34200.0,25.21,25.24,25.17,25.23,34200.0
2011-03-02 14:10:00,25.25,25.25,25.21,25.22,43400.0,25.25,25.25,25.21,25.22,43400.0
2011-03-02 14:20:00,25.21,25.25,25.17,25.18,34000.0,25.21,25.25,25.17,25.18,34000.0
2011-03-02 14:30:00,25.18,25.23,25.18,25.23,53400.0,25.18,25.23,25.18,25.23,53400.0
2011-03-02 14:40:00,25.23,25.34,25.23,25.34,45200.0,25.23,25.34,25.23,25.34,45200.0
2011-03-02 14:50:00,25.35,25.35,25.3,25.32,33200.0,25.35,25.35,25.3,25.32,33200.0
2011-03-02 15:00:00,25.32,25.41,25.32,25.41,50800.0,25.32,25.41,25.32,25.41,50800.0
2011-03-02 15:10:00,25.41,25.41,25.34,25.36,31200.0,25.41,25.41,25.34,25.36,31200.0
2011-03-02 15:20:00,25.37,25.4,25.36,25.37,82000.0,25.37,25.4,25.36,25.37,82000.0
2011-03-02 15:30:00,25.37,25.38,25.33,25.37,82400.0,25.37,25.38,25.33,25.37,82400.0
2011-03-02 15:40:00,25.36,25.4,25.33,25.34,70000.0,25.36,25.4,25.33,25.34,70000.0
2011-03-02 15:50:00,25.33,25.35,25.25,25.27,191400.0,25.33,25.35,25.25,25.27,191400.0
2011-03-03 09:30:00,25.47,25.65,25.44,25.58,150400.0,25.47,25.65,25.44,25.58,150400.0
2011-03-03 09:40:00,25.56,25.68,25.45,25.64,244600.0,25.56,25.68,25.45,25.64,244600.0
2011-03-03 09:50:00,25.64,25.84,25.59,25.75,120200.0,25.64,25.84,25.59,25.75,120200.0
2011-03-03 10:00:00,25.75,25.82,25.68,25.71,100800.0,25.75,25.82,25.68,25.71,100800.0
2011-03-03 10:10:00,25.72,25.75,25.64,25.68,97800.0,25.72,25.75,25.64,25.68,97800.0
2011-03-03 10:20:00,25.68,25.77,25.58,25.75,104800.0,25.68,25.77,25.58,25.75,104800.0
2011-03-03 10:30:00,25.75,25.79,25.68,25.68,69000.0,25.75,25.79,25.68,25.68,69000.0
2011-03-03 10:40:00,25.68,25.86,25.68,25.84,89000.0,25.68,25.86,25.68,25.84,89000.0
2011-03-03 10:50:00,25.82,25.86,25.73,25.76,90400.0,25.82,25.86,25.73,25.76,90400.0
2011-03-03 11:00:00,25.76,25.8,25.71,25.74,75600.0,25.76,25.8,25.71,25.74,75600.0
2011-03-03 11:10:00,25.74,25.78,25.68,25.77,58200.0,25.74,25.78,25.68,25.77,58200.0
2011-03-03 11:20:00,25.77,25.79,25.74,25.77,43000.0,25.77,25.79,25.74,25.77,43000.0
2011-03-03 11:30:00,25.75,25.77,25.72,25.75,15600.0,25.75,25.77,25.72,25.75,15600.0
2011-03-03 11:40:00,25.75,25.8,25.73,25.8,23800.0,25.75,25.8,25.73,25.8,23800.0
2011-03-03 11:50:00,25.79,25.81,25.74,25.76,55400.0,25.79,25.81,25.74,25.76,55400.0
2011-03-03 12:00:00,25.76,25.78,25.72,25.74,49000.0,25.76,25.78,25.72,25.74,49000.0
2011-03-03 12:10:00,25.75,25.78,25.73,25.74,78200.0,25.75,25.78,25.73,25.74,78200.0
2011-03-03 12:20:00,25.74,25.75,25.71,25.72,21600.0,25.74,25.75,25.71,25.72,21600.0
2011-03-03 12:30:00,25.71,25.74,25.71,25.74,18600.0,25.71,25.74,25.71,25.74,18600.0
2011-03-03 12:40:00,25.74,25.75,25.71,25.74,24600.0,25.74,25.75,25.71,25.74,24600.0
2011-03-03 12:50:00,25.74,25.75,25.71,25.72,25800.0,25.74,25.75,25.71,25.72,25800.0
2011-03-03 13:00:00,25.73,25.73,25.7,25.72,18600.0,25.73,25.73,25.7,25.72,18600.0
2011-03-03 13:10:00,25.71,25.75,25.71,25.75,21800.0,25.71,25.75,25.71,25.75,21800.0
2011-03-03 13:20:00,25.75,25.75,25.71,25.74,30800.0,25.75,25.75,25.71,25.74,30800.0
2011-03-03 13:30:00,25.73,25.75,25.71,25.73,36800.0,25.73,25.75,25.71,25.73,36800.0
2011-03-03 13:40:00,25.72,25.75,25.72,25.74,54800.0,25.72,25.75,25.72,25.74,54800.0
2011-03-03 13:50:00,25.74,25.75,25.71,25.71,32000.0,25.74,25.75,25.71,25.71,32000.0
2011-03-03 14:00:00,25.72,25.74,25.72,25.73,32200.0,25.72,25.74,25.72,25.73,32200.0
2011-03-03 14:10:00,25.73,25.79,25.73,25.75,35600.0,25.73,25.79,25.73,25.75,35600.0
2011-03-03 14:20:00,25.75,25.75,25.75,25.75,46600.0,25.75,25.75,25.75,25.75,46600.0
2011-03-03 14:30:00,25.75,25.78,25.75,25.75,50600.0,25.75,25.78,25.75,25.75,50600.0
2011-03-03 14:40:00,25.75,25.77,25.74,25.74,43000.0,25.75,25.77,25.74,25.74,43000.0
2011-03-03 14:50:00,25.74,25.79,25.74,25.77,45000.0,25.74,25.79,25.74,25.77,45000.0
2011-03-03 15:00:00,25.77,25.79,25.75,25.76,52600.0,25.77,25.79,25.75,25.76,52600.0
2011-03-03 15:10:00,25.76,25.8,25.75,25.77,59400.0,25.76,25.8,25.75,25.77,59400.0
2011-03-03 15:20:00,25.77,25.78,25.75,25.75,57000.0,25.77,25.78,25.75,25.75,57000.0
2011-03-03 15:30:00,25.75,25.77,25.74,25.77,67400.0,25.75,25.77,25.74,25.77,67400.0
2011-03-03 15:40:00,25.78,25.79,25.74,25.75,125200.0,25.78,25.79,25.74,25.75,125200.0
2011-03-03 15:50:00,25.75,25.75,25.66,25.66,404600.0,25.75,25.75,25.66,25.66,404600.0
2011-03-04 09:30:00,26.21,26.47,26.16,26.2,371600.0,26.21,26.47,26.16,26.2,371600.0
2011-03-04 09:40:00,26.2,26.27,26.03,26.2,298400.0,26.2,26.27,26.03,26.2,298400.0
2011-03-04 09:50:00,26.18,26.29,26.09,26.2,146200.0,26.18,26.29,26.09,26.2,146200.0
2011-03-04 10:00:00,26.21,26.24,26.05,26.11,139600.0,26.21,26.24,26.05,26.11,139600.0
2011-03-04 10:10:00,26.12,26.15,26.04,26.13,114000.0,26.12,26.15,26.04,26.13,114000.0
2011-03-04 10:20:00,26.14,26.14,26.04,26.06,116400.0,26.14,26.14,26.04,26.06,116400.0
2011-03-04 10:30:00,26.06,26.15,26.04,26.1,122000.0,26.06,26.15,26.04,26.1,122000.0
2011-03-04 10:40:00,26.11,26.14,26.0,26.01,102000.0,26.11,26.14,26.0,26.01,102000.0
2011-03-04 10:50:00,26.0,26.08,26.0,26.04,217200.0,26.0,26.08,26.0,26.04,217200.0
2011-03-04 11:00:00,26.04,26.06,26.03,26.05,107200.0,26.04,26.06,26.03,26.05,107200.0
2011-03-04 11:10:00,26.05,26.06,26.03,26.04,51200.0,26.05,26.06,26.03,26.04,51200.0
2011-03-04 11:20:00,26.04,26.13,26.03,26.07,101400.0,26.04,26.13,26.03,26.07,101400.0
2011-03-04 11:30:00,26.07,26.14,26.06,26.11,50600.0,26.07,26.14,26.06,26.11,50600.0
2011-03-04 11:40:00,26.11,26.13,25.98,25.99,75400.0,26.11,26.13,25.98,25.99,75400.0
2011-03-04 11:50:00,25.99,26.0,25.94,25.96,54800.0,25.99,26.0,25.94,25.96,54800.0
2011-03-04 12:00:00,25.96,26.02,25.95,26.0,57000.0,25.96,26.02,25.95,26.0,57000.0
2011-03-04 12:10:00,26.01,26.01,25.97,25.98,53200.0,26.01,26.01,25.97,25.98,53200.0
2011-03-04 12:20:00,25.98,26.0,25.9,25.91,46400.0,25.98,26.0,25.9,25.91,46400.0
2011-03-04 12:30:00,25.91,25.96,25.91,25.95,51200.0,25.91,25.96,25.91,25.95,51200.0
2011-03-04 12:40:00,25.96,25.97,25.93,25.95,29400.0,25.96,25.97,25.93,25.95,29400.0
2011-03-04 12:50:00,25.95,25.95,25.93,25.95,43800.0,25.95,25.95,25.93,25.95,43800.0
2011-03-04 13:00:00,25.95,26.0,25.95,25.97,49200.0,25.95,26.0,25.95,25.97,49200.0
2011-03-04 13:10:00,25.97,25.98,25.93,25.96,25800.0,25.97,25.98,25.93,25.96,25800.0
2011-03-04 13:20:00,25.96,25.98,25.95,25.97,15200.0,25.96,25.98,25.95,25.97,15200.0
2011-03-04 13:30:00,25.97,26.0,25.96,25.96,21000.0,25.97,26.0,25.96,25.96,21000.0
2011-03-04 13:40:00,25.96,25.96,25.91,25.91,31600.0,25.96,25.96,25.91,25.91,31600.0
2011-03-04 13:50:00,25.91,25.92,25.86,25.89,43600.0,25.91,25.92,25.86,25.89,43600.0
2011-03-04 14:00:00,25.88,25.89,25.86,25.86,43800.0,25.88,25.89,25.86,25.86,43800.0
2011-03-04 14:10:00,25.86,25.86,25.83,25.85,31800.0,25.86,25.86,25.83,25.85,31800.0
2011-03-04 14:20:00,25.86,25.91,25.84,25.86,34000.0,25.86,25.91,25.84,25.86,34000.0
2011-03-04 14:30:00,25.86,25.88,25.84,25.86,26800.0,25.86,25.88,25.84,25.86,26800.0
2011-03-04 14:40:00,25.88,25.88,25.8,25.82,61000.0,25.88,25.88,25.8,25.82,61000.0
2011-03-04 14:50:00,25.82,25.82,25.78,25.79,92600.0,25.82,25.82,25.78,25.79,92600.0
2011-03-04 15:00:00,25.79,25.84,25.78,25.82,103000.0,25.79,25.84,25.78,25.82,103000.0
2011-03-04 15:10:00,25.82,25.85,25.82,25.84,166600.0,25.82,25.85,25.82,25.84,166600.0
2011-03-04 15:20:00,25.84,25.87,25.84,25.86,97800.0,25.84,25.87,25.84,25.86,97800.0
2011-03-04 15:30:00,25.85,25.89,25.85,25.89,66200.0,25.85,25.89,25.85,25.89,66200.0
2011-03-04 15:40:00,25.9,26.0,25.89,25.96,96800.0,25.9,26.0,25.89,25.96,96800.0
2011-03-04 15:50:00,25.96,26.0,25.92,26.0,182800.0,25.96,26.0,25.92,26.0,182800.0
2011-03-07 09:30:00,26.1,26.14,25.95,25.97,94400.0,26.1,26.14,25.95,25.97,94400.0
2011-03-07 09:40:00,25.97,25.99,25.92,25.93,73200.0,25.97,25.99,25.92,25.93,73200.0
2011-03-07 09:50:00,25.93,25.98,25.78,25.82,96800.0,25.93,25.98,25.78,25.82,96800.0
2011-03-07 10:00:00,25.8,25.8,25.69,25.7,76000.0,25.8,25.8,25.69,25.7,76000.0
2011-03-07 10:10:00,25.7,25.79,25.69,25.75,46600.0,25.7,25.79,25.69,25.75,46600.0
2011-03-07 10:20:00,25.75,25.82,25.75,25.78,45000.0,25.75,25.82,25.75,25.78,45000.0
2011-03-07 10:30:00,25.77,25.77,25.61,25.61,75400.0,25.77,25.77,25.61,25.61,75400.0
2011-03-07 10:40:00,25.6,25.63,25.5,25.54,67400.0,25.6,25.63,25.5,25.54,67400.0
2011-03-07 10:50:00,25.54,25.58,25.49,25.5,56200.0,25.54,25.58,25.49,25.5,56200.0
2011-03-07 11:00:00,25.5,25.52,25.38,25.4,78600.0,25.5,25.52,25.38,25.4,78600.0
2011-03-07 11:10:00,25.4,25.48,25.34,25.46,60800.0,25.4,25.48,25.34,25.46,60800.0
2011-03-07 11:20:00,25.46,25.46,25.37,25.38,51200.0,25.46,25.46,25.37,25.38,51200.0
2011-03-07 11:30:00,25.38,25.45,25.38,25.4,74800.0,25.38,25.45,25.38,25.4,74800.0
2011-03-07 11:40:00,25.4,25.44,25.38,25.41,87600.0,25.4,25.44,25.38,25.41,87600.0
2011-03-07 11:50:00,25.41,25.43,25.39,25.41,79800.0,25.41,25.43,25.39,25.41,79800.0
2011-03-07 12:00:00,25.4,25.46,25.4,25.46,44200.0,25.4,25.46,25.4,25.46,44200.0
2011-03-07 12:10:00,25.46,25.47,25.41,25.43,124400.0,25.46,25.47,25.41,25.43,124400.0
2011-03-07 12:20:00,25.43,25.47,25.41,25.42,56400.0,25.43,25.47,25.41,25.42,56400.0
2011-03-07 12:30:00,25.41,25.47,25.39,25.47,36400.0,25.41,25.47,25.39,25.47,36400.0
2011-03-07 12:40:00,25.46,25.49,25.42,25.43,45200.0,25.46,25.49,25.42,25.43,45200.0
2011-03-07 12:50:00,25.43,25.43,25.35,25.36,29400.0,25.43,25.43,25.35,25.36,29400.0
2011-03-07 13:00:00,25.35,25.37,25.28,25.32,63200.0,25.35,25.37,25.28,25.32,63200.0
2011-03-07 13:10:00,25.33,25.39,25.27,25.38,75600.0,25.33,25.39,25.27,25.38,75600.0
2011-03-07 13:20:00,25.38,25.39,25.29,25.29,40200.0,25.38,25.39,25.29,25.29,40200.0
2011-03-07 13:30:00,25.29,25.34,25.28,25.31,36400.0,25.29,25.34,25.28,25.31,36400.0
2011-03-07 13:40:00,25.31,25.33,25.25,25.3,40600.0,25.31,25.33,25.25,25.3,40600.0
2011-03-07 13:50:00,25.29,25.3,25.24,25.24,34400.0,25.29,25.3,25.24,25.24,34400.0
2011-03-07 14:00:00,25.25,25.27,25.23,25.25,46200.0,25.25,25.27,25.23,25.25,46200.0
2011-03-07 14:10:00,25.25,25.31,25.2,25.31,56800.0,25.25,25.31,25.2,25.31,56800.0
2011-03-07 14:20:00,25.31,25.36,25.3,25.34,47000.0,25.31,25.36,25.3,25.34,47000.0
2011-03-07 14:30:00,25.34,25.38,25.29,25.31,53800.0,25.34,25.38,25.29,25.31,53800.0
2011-03-07 14:40:00,25.3,25.32,25.27,25.29,36600.0,25.3,25.32,25.27,25.29,36600.0
2011-03-07 14:50:00,25.28,25.3,25.27,25.28,33800.0,25.28,25.3,25.27,25.28,33800.0
2011-03-07 15:00:00,25.28,25.32,25.26,25.31,59800.0,25.28,25.32,25.26,25.31,59800.0
2011-03-07 15:10:00,25.3,25.35,25.29,25.34,72600.0,25.3,25.35,25.29,25.34,72600.0
2011-03-07 15:20:00,25.33,25.34,25.29,25.34,67000.0,25.33,25.34,25.29,25.34,67000.0
2011-03-07 15:30:00,25.33,25.39,25.32,25.35,112800.0,25.33,25.39,25.32,25.35,112800.0
2011-03-07 15:40:00,25.35,25.36,25.32,25.34,127600.0,25.35,25.36,25.32,25.34,127600.0
2011-03-07 15:50:00,25.35,25.36,25.32,25.36,264200.0,25.35,25.36,25.32,25.36,264200.0
2011-03-08 09:30:00,25.38,25.45,25.34,25.39,62400.0,25.38,25.45,25.34,25.39,62400.0
2011-03-08 09:40:00,25.39,25.55,25.36,25.52,134400.0,25.39,25.55,25.36,25.52,134400.0
2011-03-08 09:50:00,25.52,25.78,25.5,25.74,67400.0,25.52,25.78,25.5,25.74,67400.0
2011-03-08 10:00:00,25.72,25.86,25.68,25.69,104000.0,25.72,25.86,25.68,25.69,104000.0
2011-03-08 10:10:00,25.71,25.75,25.68,25.73,95000.0,25.71,25.75,25.68,25.73,95000.0
2011-03-08 10:20:00,25.73,25.82,25.72,25.75,60600.0,25.73,25.82,25.72,25.75,60600.0
2011-03-08 10:30:00,25.77,25.81,25.69,25.74,76800.0,25.77,25.81,25.69,25.74,76800.0
2011-03-08 10:40:00,25.74,25.8,25.69,25.74,59200.0,25.74,25.8,25.69,25.74,59200.0
2011-03-08 10:50:00,25.73,25.82,25.73,25.78,28800.0,25.73,25.82,25.73,25.78,28800.0
2011-03-08 11:00:00,25.78,25.81,25.74,25.75,44200.0,25.78,25.81,25.74,25.75,44200.0
2011-03-08 11:10:00,25.73,25.75,25.68,25.72,34600.0,25.73,25.75,25.68,25.72,34600.0
2011-03-08 11:20:00,25.71,25.74,25.65,25.7,34200.0,25.71,25.74,25.65,25.7,34200.0
2011-03-08 11:30:00,25.72,25.77,25.71,25.75,25200.0,25.72,25.77,25.71,25.75,25200.0
2011-03-08 11:40:00,25.75,25.79,25.72,25.79,27600.0,25.75,25.79,25.72,25.79,27600.0
2011-03-08 11:50:00,25.79,25.81,25.76,25.8,26400.0,25.79,25.81,25.76,25.8,26400.0
2011-03-08 12:00:00,25.79,25.83,25.79,25.82,36800.0,25.79,25.83,25.79,25.82,36800.0
2011-03-08 12:10:00,25.83,25.87,25.82,25.86,18400.0,25.83,25.87,25.82,25.86,18400.0
2011-03-08 12:20:00,25.87,25.9,25.86,25.86,23600.0,25.87,25.9,25.86,25.86,23600.0
2011-03-08 12:30:00,25.85,25.9,25.85,25.89,13000.0,25.85,25.9,25.85,25.89,13000.0
2011-03-08 12:40:00,25.89,25.92,25.86,25.88,22200.0,25.89,25.92,25.86,25.88,22200.0
2011-03-08 12:50:00,25.88,25.91,25.86,25.87,14400.0,25.88,25.91,25.86,25.87,14400.0
2011-03-08 13:00:00,25.87,25.9,25.87,25.89,13200.0,25.87,25.9,25.87,25.89,13200.0
2011-03-08 13:10:00,25.89,25.9,25.86,25.89,28600.0,25.89,25.9,25.86,25.89,28600.0
2011-03-08 13:20:00,25.88,25.92,25.88,25.91,18400.0,25.88,25.92,25.88,25.91,18400.0
2011-03-08 13:30:00,25.9,25.96,25.9,25.96,31600.0,25.9,25.96,25.9,25.96,31600.0
2011-03-08 13:40:00,25.96,25.98,25.9,25.94,44000.0,25.96,25.98,25.9,25.94,44000.0
2011-03-08 13:50:00,25.94,26.0,25.93,25.93,68800.0,25.94,26.0,25.93,25.93,68800.0
2011-03-08 14:00:00,25.93,25.93,25.83,25.86,57400.0,25.93,25.93,25.83,25.86,57400.0
2011-03-08 14:10:00,25.85,25.9,25.84,25.9,27000.0,25.85,25.9,25.84,25.9,27000.0
2011-03-08 14:20:00,25.9,25.92,25.86,25.87,38400.0,25.9,25.92,25.86,25.87,38400.0
2011-03-08 14:30:00,25.86,25.88,25.85,25.88,28600.0,25.86,25.88,25.85,25.88,28600.0
2011-03-08 14:40:00,25.88,26.0,25.88,25.98,54200.0,25.88,26.0,25.88,25.98,54200.0
2011-03-08 14:50:00,25.98,25.98,25.95,25.97,28400.0,25.98,25.98,25.95,25.97,28400.0
2011-03-08 15:00:00,25.98,25.98,25.9,25.93,64000.0,25.98,25.98,25.9,25.93,64000.0
2011-03-08 15:10:00,25.93,25.95,25.89,25.9,35800.0,25.93,25.95,25.89,25.9,35800.0
2011-03-08 15:20:00,25.9,25.9,25.86,25.89,47800.0,25.9,25.9,25.86,25.89,47800.0
2011-03-08 15:30:00,25.89,25.96,25.89,25.96,84600.0,25.89,25.96,25.89,25.96,84600.0
2011-03-08 15:40:00,25.95,25.98,25.93,25.98,138800.0,25.95,25.98,25.93,25.98,138800.0
2011-03-08 15:50:00,25.98,25.98,25.89,25.9,182600.0,25.98,25.98,25.89,25.9,182600.0
2011-03-09 09:30:00,25.83,25.85,25.56,25.57,58600.0,25.83,25.85,25.56,25.57,58600.0
2011-03-09 09:40:00,25.56,25.71,25.5,25.71,47200.0,25.56,25.71,25.5,25.71,47200.0
2011-03-09 09:50:00,25.7,25.74,25.66,25.71,43000.0,25.7,25.74,25.66,25.71,43000.0
2011-03-09 10:00:00,25.72,25.79,25.64,25.78,40600.0,25.72,25.79,25.64,25.78,40600.0
2011-03-09 10:10:00,25.78,25.85,25.73,25.84,30000.0,25.78,25.85,25.73,25.84,30000.0
2011-03-09 10:20:00,25.85,25.9,25.81,25.84,36600.0,25.85,25.9,25.81,25.84,36600.0
2011-03-09 10:30:00,25.83,25.86,25.78,25.81,41200.0,25.83,25.86,25.78,25.81,41200.0
2011-03-09 10:40:00,25.81,25.89,25.78,25.81,31000.0,25.81,25.89,25.78,25.81,31000.0
2011-03-09 10:50:00,25.83,25.88,25.78,25.82,98600.0,25.83,25.88,25.78,25.82,98600.0
2011-03-09 11:00:00,25.81,25.84,25.78,25.84,50800.0,25.81,25.84,25.78,25.84,50800.0
2011-03-09 11:10:00,25.84,25.91,25.84,25.87,14600.0,25.84,25.91,25.84,25.87,14600.0
2011-03-09 11:20:00,25.87,25.9,25.86,25.88,19800.0,25.87,25.9,25.86,25.88,19800.0
2011-03-09 11:30:00,25.86,26.0,25.82,25.97,38600.0,25.86,26.0,25.82,25.97,38600.0
2011-03-09 11:40:00,25.95,26.0,25.92,25.95,15600.0,25.95,26.0,25.92,25.95,15600.0
2011-03-09 11:50:00,25.95,25.99,25.92,25.96,28000.0,25.95,25.99,25.92,25.96,28000.0
2011-03-09 12:00:00,25.96,26.02,25.95,26.0,18200.0,25.96,26.02,25.95,26.0,18200.0
2011-03-09 12:10:00,25.98,26.04,25.98,26.0,32600.0,25.98,26.04,25.98,26.0,32600.0
2011-03-09 12:20:00,26.0,26.02,25.88,25.92,39800.0,26.0,26.02,25.88,25.92,39800.0
2011-03-09 12:30:00,25.92,25.98,25.89,25.98,21200.0,25.92,25.98,25.89,25.98,21200.0
2011-03-09 12:40:00,26.0,26.0,25.89,25.95,49000.0,26.0,26.0,25.89,25.95,49000.0
2011-03-09 12:50:00,25.95,25.97,25.93,25.95,10800.0,25.95,25.97,25.93,25.95,10800.0
2011-03-09 13:00:00,25.94,25.95,25.88,25.91,13000.0,25.94,25.95,25.88,25.91,13000.0
2011-03-09 13:10:00,25.93,25.95,25.9,25.93,21800.0,25.93,25.95,25.9,25.93,21800.0
2011-03-09 13:20:00,25.93,25.94,25.9,25.92,22600.0,25.93,25.94,25.9,25.92,22600.0
2011-03-09 13:30:00,25.94,25.95,25.91,25.93,19600.0,25.94,25.95,25.91,25.93,19600.0
2011-03-09 13:40:00,25.93,25.96,25.91,25.94,26800.0,25.93,25.96,25.91,25.94,26800.0
2011-03-09 13:50:00,25.95,25.96,25.93,25.96,42200.0,25.95,25.96,25.93,25.96,42200.0
2011-03-09 14:00:00,25.96,25.99,25.96,25.99,47600.0,25.96,25.99,25.96,25.99,47600.0
2011-03-09 14:10:00,25.99,26.03,25.97,26.0,43600.0,25.99,26.03,25.97,26.0,43600.0
2011-03-09 14:20:00,26.01,26.01,25.98,25.98,15800.0,26.01,26.01,25.98,25.98,15800.0
2011-03-09 14:30:00,25.99,25.99,25.93,25.94,29000.0,25.99,25.99,25.93,25.94,29000.0
2011-03-09 14:40:00,25.94,26.0,25.93,26.0,33400.0,25.94,26.0,25.93,26.0,33400.0
2011-03-09 14:50:00,26.0,26.03,25.98,26.0,29600.0,26.0,26.03,25.98,26.0,29600.0
2011-03-09 15:00:00,26.0,26.0,25.98,25.99,26600.0,26.0,26.0,25.98,25.99,26600.0
2011-03-09 15:10:00,25.99,26.0,25.92,25.92,37600.0,25.99,26.0,25.92,25.92,37600.0
2011-03-09 15:20:00,25.92,25.94,25.89,25.9,75000.0,25.92,25.94,25.89,25.9,75000.0
2011-03-09 15:30:00,25.9,25.94,25.9,25.92,57200.0,25.9,25.94,25.9,25.92,57200.0
2011-03-09 15:40:00,25.92,25.96,25.92,25.94,117200.0,25.92,25.96,25.92,25.94,117200.0
2011-03-09 15:50:00,25.94,26.0,25.93,25.98,169200.0,25.94,26.0,25.93,25.98,169200.0
2011-03-10 09:30:00,25.75,25.92,25.72,25.92,70000.0,25.75,25.92,25.72,25.92,70000.0
2011-03-10 09:40:00,25.9,25.9,25.75,25.81,89600.0,25.9,25.9,25.75,25.81,89600.0
2011-03-10 09:50:00,25.81,25.92,25.79,25.91,81400.0,25.81,25.92,25.79,25.91,81400.0
2011-03-10 10:00:00,25.91,25.96,25.82,25.82,53600.0,25.91,25.96,25.82,25.82,53600.0
2011-03-10 10:10:00,25.83,25.96,25.82,25.95,50400.0,25.83,25.96,25.82,25.95,50400.0
2011-03-10 10:20:00,25.95,25.96,25.89,25.9,44400.0,25.95,25.96,25.89,25.9,44400.0
2011-03-10 10:30:00,25.91,25.91,25.86,25.87,39000.0,25.91,25.91,25.86,25.87,39000.0
2011-03-10 10:40:00,25.86,26.06,25.86,26.06,90000.0,25.86,26.06,25.86,26.06,90000.0
2011-03-10 10:50:00,26.07,26.2,26.04,26.15,114800.0,26.07,26.2,26.04,26.15,114800.0
2011-03-10 11:00:00,26.15,26.16,26.11,26.13,29200.0,26.15,26.16,26.11,26.13,29200.0
2011-03-10 11:10:00,26.13,26.17,26.08,26.17,40400.0,26.13,26.17,26.08,26.17,40400.0
2011-03-10 11:20:00,26.15,26.24,26.15,26.15,49200.0,26.15,26.24,26.15,26.15,49200.0
2011-03-10 11:30:00,26.16,26.38,26.15,26.34,109800.0,26.16,26.38,26.15,26.34,109800.0
2011-03-10 11:40:00,26.34,26.38,26.31,26.34,108200.0,26.34,26.38,26.31,26.34,108200.0
2011-03-10 11:50:00,26.33,26.45,26.33,26.42,56000.0,26.33,26.45,26.33,26.42,56000.0
2011-03-10 12:00:00,26.41,26.43,26.34,26.35,22200.0,26.41,26.43,26.34,26.35,22200.0
2011-03-10 12:10:00,26.34,26.36,26.33,26.33,26200.0,26.34,26.36,26.33,26.33,26200.0
2011-03-10 12:20:00,26.33,26.35,26.25,26.27,37200.0,26.33,26.35,26.25,26.27,37200.0
2011-03-10 12:30:00,26.25,26.3,26.24,26.27,17800.0,26.25,26.3,26.24,26.27,17800.0
2011-03-10 12:40:00,26.26,26.32,26.22,26.22,37600.0,26.26,26.32,26.22,26.22,37600.0
2011-03-10 12:50:00,26.23,26.36,26.23,26.36,18600.0,26.23,26.36,26.23,26.36,18600.0
2011-03-10 13:00:00,26.36,26.36,26.27,26.36,40400.0,26.36,26.36,26.27,26.36,40400.0
2011-03-10 13:10:00,26.36,26.38,26.33,26.35,35800.0,26.36,26.38,26.33,26.35,35800.0
2011-03-10 13:20:00,26.35,26.38,26.21,26.22,37000.0,26.35,26.38,26.21,26.22,37000.0
2011-03-10 13:30:00,26.22,26.22,26.12,26.12,94200.0,26.22,26.22,26.12,26.12,94200.0
2011-03-10 13:40:00,26.13,26.23,26.13,26.2,55000.0,26.13,26.23,26.13,26.2,55000.0
2011-03-10 13:50:00,26.21,26.22,26.15,26.18,42200.0,26.21,26.22,26.15,26.18,42200.0
2011-03-10 14:00:00,26.18,26.2,26.15,26.18,44800.0,26.18,26.2,26.15,26.18,44800.0
2011-03-10 14:10:00,26.18,26.2,26.11,26.13,41200.0,26.18,26.2,26.11,26.13,41200.0
2011-03-10 14:20:00,26.14,26.18,26.11,26.11,40200.0,26.14,26.18,26.11,26.11,40200.0
2011-03-10 14:30:00,26.12,26.18,26.11,26.15,39400.0,26.12,26.18,26.11,26.15,39400.0
2011-03-10 14:40:00,26.16,26.18,26.13,26.14,39200.0,26.16,26.18,26.13,26.14,39200.0
2011-03-10 14:50:00,26.13,26.18,26.13,26.17,32200.0,26.13,26.18,26.13,26.17,32200.0
2011-03-10 15:00:00,26.18,26.2,26.13,26.19,45800.0,26.18,26.2,26.13,26.19,45800.0
2011-03-10 15:10:00,26.18,26.19,26.13,26.14,61000.0,26.18,26.19,26.13,26.14,61000.0
2011-03-10 15:20:00,26.15,26.15,26.11,26.11,42400.0,26.15,26.15,26.11,26.11,42400.0
2011-03-10 15:30:00,26.11,26.15,26.09,26.15,70600.0,26.11,26.15,26.09,26.15,70600.0
2011-03-10 15:40:00,26.15,26.23,26.15,26.18,81200.0,26.15,26.23,26.15,26.18,81200.0
2011-03-10 15:50:00,26.18,26.2,26.14,26.18,188400.0,26.18,26.2,26.14,26.18,188400.0
2011-03-11 09:30:00,26.27,26.64,26.23,26.57,159000.0,26.27,26.64,26.23,26.57,159000.0
2011-03-11 09:40:00,26.57,26.61,26.5,26.52,113200.0,26.57,26.61,26.5,26.52,113200.0
2011-03-11 09:50:00,26.52,26.56,26.34,26.42,116400.0,26.52,26.56,26.34,26.42,116400.0
2011-03-11 10:00:00,26.42,26.46,26.36,26.43,70000.0,26.42,26.46,26.36,26.43,70000.0
2011-03-11 10:10:00,26.43,26.56,26.43,26.54,95000.0,26.43,26.56,26.43,26.54,95000.0
2011-03-11 10:20:00,26.54,26.58,26.46,26.53,109000.0,26.54,26.58,26.46,26.53,109000.0
2011-03-11 10:30:00,26.54,26.67,26.53,26.66,104200.0,26.54,26.67,26.53,26.66,104200.0
2011-03-11 10:40:00,26.65,26.75,26.63,26.68,156200.0,26.65,26.75,26.63,26.68,156200.0
2011-03-11 10:50:00,26.69,26.71,26.68,26.71,74600.0,26.69,26.71,26.68,26.71,74600.0
2011-03-11 11:00:00,26.71,26.75,26.7,26.72,117400.0,26.71,26.75,26.7,26.72,117400.0
2011-03-11 11:10:00,26.72,26.74,26.69,26.71,90200.0,26.72,26.74,26.69,26.71,90200.0
2011-03-11 11:20:00,26.7,26.72,26.63,26.64,89600.0,26.7,26.72,26.63,26.64,89600.0
2011-03-11 11:30:00,26.63,26.68,26.63,26.68,70000.0,26.63,26.68,26.63,26.68,70000.0
2011-03-11 11:40:00,26.68,26.74,26.63,26.7,46000.0,26.68,26.74,26.63,26.7,46000.0
2011-03-11 11:50:00,26.7,26.72,26.65,26.65,47000.0,26.7,26.72,26.65,26.65,47000.0
2011-03-11 12:00:00,26.65,26.68,26.61,26.68,38600.0,26.65,26.68,26.61,26.68,38600.0
2011-03-11 12:10:00,26.67,26.68,26.64,26.67,20600.0,26.67,26.68,26.64,26.67,20600.0
2011-03-11 12:20:00,26.67,26.69,26.66,26.68,30600.0,26.67,26.69,26.66,26.68,30600.0
2011-03-11 12:30:00,26.69,26.71,26.68,26.71,26200.0,26.69,26.71,26.68,26.71,26200.0
2011-03-11 12:40:00,26.7,26.73,26.7,26.72,34600.0,26.7,26.73,26.7,26.72,34600.0
2011-03-11 12:50:00,26.72,26.81,26.72,26.8,76400.0,26.72,26.81,26.72,26.8,76400.0
2011-03-11 13:00:00,26.79,26.82,26.75,26.75,45200.0,26.79,26.82,26.75,26.75,45200.0
2011-03-11 13:10:00,26.75,26.75,26.71,26.73,61400.0,26.75,26.75,26.71,26.73,61400.0
2011-03-11 13:20:00,26.73,26.74,26.71,26.71,21800.0,26.73,26.74,26.71,26.71,21800.0
2011-03-11 13:30:00,26.71,26.72,26.68,26.72,50400.0,26.71,26.72,26.68,26.72,50400.0
2011-03-11 13:40:00,26.71,26.74,26.69,26.74,28200.0,26.71,26.74,26.69,26.74,28200.0
2011-03-11 13:50:00,26.74,26.77,26.71,26.72,39000.0,26.74,26.77,26.71,26.72,39000.0
2011-03-11 14:00:00,26.72,26.75,26.72,26.72,36000.0,26.72,26.75,26.72,26.72,36000.0
2011-03-11 14:10:00,26.72,26.75,26.72,26.75,41400.0,26.72,26.75,26.72,26.75,41400.0
2011-03-11 14:20:00,26.75,26.79,26.74,26.78,45400.0,26.75,26.79,26.74,26.78,45400.0
2011-03-11 14:30:00,26.79,26.8,26.74,26.76,50000.0,26.79,26.8,26.74,26.76,50000.0
2011-03-11 14:40:00,26.76,26.79,26.75,26.75,39000.0,26.76,26.79,26.75,26.75,39000.0
2011-03-11 14:50:00,26.75,26.76,26.74,26.74,33800.0,26.75,26.76,26.74,26.74,33800.0
2011-03-11 15:00:00,26.74,26.75,26.73,26.73,46200.0,26.74,26.75,26.73,26.73,46200.0
2011-03-11 15:10:00,26.74,26.74,26.72,26.74,49000.0,26.74,26.74,26.72,26.74,49000.0
2011-03-11 15:20:00,26.74,26.76,26.73,26.75,60800.0,26.74,26.76,26.73,26.75,60800.0
2011-03-11 15:30:00,26.75,26.78,26.73,26.75,100400.0,26.75,26.78,26.73,26.75,100400.0
2011-03-11 15:40:00,26.75,26.78,26.74,26.77,92400.0,26.75,26.78,26.74,26.77,92400.0
2011-03-11 15:50:00,26.77,26.79,26.71,26.72,226200.0,26.77,26.79,26.71,26.72,226200.0
2011-03-14 09:30:00,26.75,27.15,26.75,27.11,349600.0,26.75,27.15,26.75,27.11,349600.0
2011-03-14 09:40:00,27.1,27.36,27.08,27.33,302000.0,27.1,27.36,27.08,27.33,302000.0
2011-03-14 09:50:00,27.33,27.42,27.23,27.27,172600.0,27.33,27.42,27.23,27.27,172600.0
2011-03-14 10:00:00,27.28,27.28,27.18,27.2,96200.0,27.28,27.28,27.18,27.2,96200.0
2011-03-14 10:10:00,27.21,27.34,27.2,27.25,98400.0,27.21,27.34,27.2,27.25,98400.0
2011-03-14 10:20:00,27.24,27.25,27.13,27.14,91800.0,27.24,27.25,27.13,27.14,91800.0
2011-03-14 10:30:00,27.13,27.14,26.99,27.04,91200.0,27.13,27.14,26.99,27.04,91200.0
2011-03-14 10:40:00,27.03,27.12,27.01,27.12,114600.0,27.03,27.12,27.01,27.12,114600.0
2011-03-14 10:50:00,27.13,27.19,27.11,27.14,99800.0,27.13,27.19,27.11,27.14,99800.0
2011-03-14 11:00:00,27.13,27.13,27.05,27.07,54800.0,27.13,27.13,27.05,27.07,54800.0
2011-03-14 11:10:00,27.07,27.09,27.05,27.07,123000.0,27.07,27.09,27.05,27.07,123000.0
2011-03-14 11:20:00,27.07,27.11,27.05,27.08,63800.0,27.07,27.11,27.05,27.08,63800.0
2011-03-14 11:30:00,27.08,27.1,27.05,27.09,71800.0,27.08,27.1,27.05,27.09,71800.0
2011-03-14 11:40:00,27.08,27.17,27.05,27.06,40600.0,27.08,27.17,27.05,27.06,40600.0
2011-03-14 11:50:00,27.06,27.09,27.04,27.07,60600.0,27.06,27.09,27.04,27.07,60600.0
2011-03-14 12:00:00,27.07,27.09,27.04,27.05,75000.0,27.07,27.09,27.04,27.05,75000.0
2011-03-14 12:10:00,27.04,27.13,27.04,27.07,75200.0,27.04,27.13,27.04,27.07,75200.0
2011-03-14 12:20:00,27.08,27.13,27.07,27.08,98200.0,27.08,27.13,27.07,27.08,98200.0
2011-03-14 12:30:00,27.06,27.09,27.02,27.03,75800.0,27.06,27.09,27.02,27.03,75800.0
2011-03-14 12:40:00,27.02,27.05,27.0,27.01,41400.0,27.02,27.05,27.0,27.01,41400.0
2011-03-14 12:50:00,27.01,27.05,27.0,27.04,44000.0,27.01,27.05,27.0,27.04,44000.0
2011-03-14 13:00:00,27.04,27.11,27.03,27.09,26800.0,27.04,27.11,27.03,27.09,26800.0
2011-03-14 13:10:00,27.09,27.09,27.04,27.09,20800.0,27.09,27.09,27.04,27.09,20800.0
2011-03-14 13:20:00,27.09,27.09,27.02,27.02,36200.0,27.09,27.09,27.02,27.02,36200.0
2011-03-14 13:30:00,27.03,27.05,26.95,26.95,101200.0,27.03,27.05,26.95,26.95,101200.0
2011-03-14 13:40:00,26.95,27.0,26.95,26.97,34800.0,26.95,27.0,26.95,26.97,34800.0
2011-03-14 13:50:00,26.97,26.98,26.95,26.95,60800.0,26.97,26.98,26.95,26.95,60800.0
2011-03-14 14:00:00,26.95,27.03,26.93,27.02,37000.0,26.95,27.03,26.93,27.02,37000.0
2011-03-14 14:10:00,27.01,27.03,27.0,27.02,44400.0,27.01,27.03,27.0,27.02,44400.0
2011-03-14 14:20:00,27.02,27.07,27.02,27.05,41400.0,27.02,27.07,27.02,27.05,41400.0
2011-03-14 14:30:00,27.04,27.05,27.0,27.01,97800.0,27.04,27.05,27.0,27.01,97800.0
2011-03-14 14:40:00,27.01,27.04,26.99,27.02,61600.0,27.01,27.04,26.99,27.02,61600.0
2011-03-14 14:50:00,27.02,27.04,27.0,27.02,60800.0,27.02,27.04,27.0,27.02,60800.0
2011-03-14 15:00:00,27.02,27.07,27.0,27.02,63600.0,27.02,27.07,27.0,27.02,63600.0
2011-03-14 15:10:00,27.03,27.06,27.02,27.03,48000.0,27.03,27.06,27.02,27.03,48000.0
2011-03-14 15:20:00,27.02,27.03,26.99,27.03,89600.0,27.02,27.03,26.99,27.03,89600.0
2011-03-14 15:30:00,27.02,27.06,27.0,27.03,77000.0,27.02,27.06,27.0,27.03,77000.0
2011-03-14 15:40:00,27.03,27.11,27.02,27.03,85800.0,27.03,27.11,27.02,27.03,85800.0
2011-03-14 15:50:00,27.03,27.07,27.0,27.02,219200.0,27.03,27.07,27.0,27.02,219200.0
2011-03-15 09:30:00,26.53,26.64,26.43,26.6,136200.0,26.53,26.64,26.43,26.6,136200.0
2011-03-15 09:40:00,26.58,26.8,26.56,26.7,69800.0,26.58,26.8,26.56,26.7,69800.0
2011-03-15 09:50:00,26.72,26.72,26.59,26.64,115200.0,26.72,26.72,26.59,26.64,115200.0
2011-03-15 10:00:00,26.63,26.7,26.61,26.65,105000.0,26.63,26.7,26.61,26.65,105000.0
2011-03-15 10:10:00,26.64,26.68,26.62,26.66,71600.0,26.64,26.68,26.62,26.66,71600.0
2011-03-15 10:20:00,26.66,26.74,26.63,26.69,81600.0,26.66,26.74,26.63,26.69,81600.0
2011-03-15 10:30:00,26.7,26.84,26.69,26.82,42400.0,26.7,26.84,26.69,26.82,42400.0
2011-03-15 10:40:00,26.81,26.9,26.78,26.81,50200.0,26.81,26.9,26.78,26.81,50200.0
2011-03-15 10:50:00,26.8,26.8,26.65,26.71,40200.0,26.8,26.8,26.65,26.71,40200.0
2011-03-15 11:00:00,26.7,26.73,26.65,26.68,34400.0,26.7,26.73,26.65,26.68,34400.0
2011-03-15 11:10:00,26.68,26.73,26.66,26.7,27600.0,26.68,26.73,26.66,26.7,27600.0
2011-03-15 11:20:00,26.71,26.74,26.68,26.74,27600.0,26.71,26.74,26.68,26.74,27600.0
2011-03-15 11:30:00,26.73,26.76,26.71,26.76,42400.0,26.73,26.76,26.71,26.76,42400.0
2011-03-15 11:40:00,26.77,26.83,26.73,26.75,28400.0,26.77,26.83,26.73,26.75,28400.0
2011-03-15 11:50:00,26.74,26.78,26.7,26.75,32600.0,26.74,26.78,26.7,26.75,32600.0
2011-03-15 12:00:00,26.75,26.8,26.74,26.77,29200.0,26.75,26.8,26.74,26.77,29200.0
2011-03-15 12:10:00,26.77,26.78,26.74,26.74,48200.0,26.77,26.78,26.74,26.74,48200.0
2011-03-15 12:20:00,26.74,26.78,26.73,26.77,43800.0,26.74,26.78,26.73,26.77,43800.0
2011-03-15 12:30:00,26.76,26.78,26.74,26.75,44200.0,26.76,26.78,26.74,26.75,44200.0
2011-03-15 12:40:00,26.74,26.75,26.64,26.7,77400.0,26.74,26.75,26.64,26.7,77400.0
2011-03-15 12:50:00,26.7,26.72,26.68,26.71,44200.0,26.7,26.72,26.68,26.71,44200.0
2011-03-15 13:00:00,26.71,26.72,26.67,26.7,32200.0,26.71,26.72,26.67,26.7,32200.0
2011-03-15 13:10:00,26.7,26.73,26.68,26.7,32400.0,26.7,26.73,26.68,26.7,32400.0
2011-03-15 13:20:00,26.69,26.73,26.67,26.67,32400.0,26.69,26.73,26.67,26.67,32400.0
2011-03-15 13:30:00,26.68,26.7,26.67,26.68,16400.0,26.68,26.7,26.67,26.68,16400.0
2011-03-15 13:40:00,26.68,26.7,26.66,26.68,24600.0,26.68,26.7,26.66,26.68,24600.0
2011-03-15 13:50:00,26.68,26.73,26.67,26.73,18200.0,26.68,26.73,26.67,26.73,18200.0
2011-03-15 14:00:00,26.73,26.73,26.69,26.7,9400.0,26.73,26.73,26.69,26.7,9400.0
2011-03-15 14:10:00,26.71,26.74,26.68,26.68,31400.0,26.71,26.74,26.68,26.68,31400.0
2011-03-15 14:20:00,26.68,26.78,26.67,26.78,30600.0,26.68,26.78,26.67,26.78,30600.0
2011-03-15 14:30:00,26.77,26.77,26.7,26.73,26600.0,26.77,26.77,26.7,26.73,26600.0
2011-03-15 14:40:00,26.71,26.75,26.7,26.73,44000.0,26.71,26.75,26.7,26.73,44000.0
2011-03-15 14:50:00,26.73,26.76,26.69,26.71,80400.0,26.73,26.76,26.69,26.71,80400.0
2011-03-15 15:00:00,26.71,26.78,26.71,26.75,46600.0,26.71,26.78,26.71,26.75,46600.0
2011-03-15 15:10:00,26.74,26.77,26.71,26.72,65800.0,26.74,26.77,26.71,26.72,65800.0
2011-03-15 15:20:00,26.72,26.82,26.72,26.78,85000.0,26.72,26.82,26.72,26.78,85000.0
2011-03-15 15:30:00,26.77,26.79,26.73,26.78,64600.0,26.77,26.79,26.73,26.78,64600.0
2011-03-15 15:40:00,26.78,26.84,26.76,26.78,92800.0,26.78,26.84,26.76,26.78,92800.0
2011-03-15 15:50:00,26.78,26.79,26.68,26.69,174600.0,26.78,26.79,26.68,26.69,174600.0
2011-03-16 09:30:00,26.49,26.62,26.34,26.58,105200.0,26.49,26.62,26.34,26.58,105200.0
2011-03-16 09:40:00,26.57,26.72,26.52,26.65,62800.0,26.57,26.72,26.52,26.65,62800.0
2011-03-16 09:50:00,26.65,26.71,26.6,26.61,56200.0,26.65,26.71,26.6,26.61,56200.0
2011-03-16 10:00:00,26.6,26.67,26.54,26.61,74400.0,26.6,26.67,26.54,26.61,74400.0
2011-03-16 10:10:00,26.61,26.66,26.53,26.58,39600.0,26.61,26.66,26.53,26.58,39600.0
2011-03-16 10:20:00,26.59,26.6,26.52,26.55,41200.0,26.59,26.6,26.52,26.55,41200.0
2011-03-16 10:30:00,26.54,26.57,26.45,26.52,33600.0,26.54,26.57,26.45,26.52,33600.0
2011-03-16 10:40:00,26.52,26.59,26.45,26.58,72400.0,26.52,26.59,26.45,26.58,72400.0
2011-03-16 10:50:00,26.59,26.59,26.46,26.46,26200.0,26.59,26.59,26.46,26.46,26200.0
2011-03-16 11:00:00,26.46,26.5,26.33,26.5,49600.0,26.46,26.5,26.33,26.5,49600.0
2011-03-16 11:10:00,26.49,26.59,26.49,26.57,36800.0,26.49,26.59,26.49,26.57,36800.0
2011-03-16 11:20:00,26.57,26.61,26.53,26.61,55000.0,26.57,26.61,26.53,26.61,55000.0
2011-03-16 11:30:00,26.64,26.7,26.61,26.65,35800.0,26.64,26.7,26.61,26.65,35800.0
2011-03-16 11:40:00,26.64,26.66,26.54,26.56,34000.0,26.64,26.66,26.54,26.56,34000.0
2011-03-16 11:50:00,26.57,26.57,26.47,26.52,49200.0,26.57,26.57,26.47,26.52,49200.0
2011-03-16 12:00:00,26.54,26.54,26.43,26.49,31200.0,26.54,26.54,26.43,26.49,31200.0
2011-03-16 12:10:00,26.48,26.55,26.46,26.51,41000.0,26.48,26.55,26.46,26.51,41000.0
2011-03-16 12:20:00,26.51,26.56,26.5,26.53,22400.0,26.51,26.56,26.5,26.53,22400.0
2011-03-16 12:30:00,26.54,26.59,26.52,26.58,42800.0,26.54,26.59,26.52,26.58,42800.0
2011-03-16 12:40:00,26.59,26.64,26.58,26.61,24600.0,26.59,26.64,26.58,26.61,24600.0
2011-03-16 12:50:00,26.63,26.64,26.58,26.61,14200.0,26.63,26.64,26.58,26.61,14200.0
2011-03-16 13:00:00,26.61,26.63,26.58,26.59,22600.0,26.61,26.63,26.58,26.59,22600.0
2011-03-16 13:10:00,26.59,26.61,26.57,26.61,21200.0,26.59,26.61,26.57,26.61,21200.0
2011-03-16 13:20:00,26.61,26.63,26.6,26.61,133400.0,26.61,26.63,26.6,26.61,133400.0
2011-03-16 13:30:00,26.61,26.62,26.6,26.61,26400.0,26.61,26.62,26.6,26.61,26400.0
2011-03-16 13:40:00,26.63,26.66,26.6,26.65,25000.0,26.63,26.66,26.6,26.65,25000.0
2011-03-16 13:50:00,26.65,26.66,26.61,26.65,32600.0,26.65,26.66,26.61,26.65,32600.0
2011-03-16 14:00:00,26.65,26.68,26.63,26.67,52600.0,26.65,26.68,26.63,26.67,52600.0
2011-03-16 14:10:00,26.67,26.7,26.61,26.61,118400.0,26.67,26.7,26.61,26.61,118400.0
2011-03-16 14:20:00,26.61,26.71,26.61,26.64,126000.0,26.61,26.71,26.61,26.64,126000.0
2011-03-16 14:30:00,26.63,26.74,26.62,26.73,92800.0,26.63,26.74,26.62,26.73,92800.0
2011-03-16 14:40:00,26.74,26.8,26.68,26.74,80400.0,26.74,26.8,26.68,26.74,80400.0
2011-03-16 14:50:00,26.74,26.81,26.73,26.8,82200.0,26.74,26.81,26.73,26.8,82200.0
2011-03-16 15:00:00,26.79,26.86,26.78,26.82,96800.0,26.79,26.86,26.78,26.82,96800.0
2011-03-16 15:10:00,26.82,26.95,26.82,26.91,195200.0,26.82,26.95,26.82,26.91,195200.0
2011-03-16 15:20:00,26.91,26.95,26.86,26.93,153200.0,26.91,26.95,26.86,26.93,153200.0
2011-03-16 15:30:00,26.93,26.95,26.86,26.92,117000.0,26.93,26.95,26.86,26.92,117000.0
2011-03-16 15:40:00,26.92,26.98,26.9,26.95,144000.0,26.92,26.98,26.9,26.95,144000.0
2011-03-16 15:50:00,26.95,26.95,26.84,26.84,367000.0,26.95,26.95,26.84,26.84,367000.0
2011-03-17 09:30:00,27.1,27.11,26.71,26.75,129400.0,27.1,27.11,26.71,26.75,129400.0
2011-03-17 09:40:00,26.75,26.75,26.5,26.67,79400.0,26.75,26.75,26.5,26.67,79400.0
2011-03-17 09:50:00,26.65,26.79,26.62,26.73,47200.0,26.65,26.79,26.62,26.73,47200.0
2011-03-17 10:00:00,26.73,26.86,26.68,26.75,76800.0,26.73,26.86,26.68,26.75,76800.0
2011-03-17 10:10:00,26.75,26.79,26.72,26.76,60200.0,26.75,26.79,26.72,26.76,60200.0
2011-03-17 10:20:00,26.77,26.84,26.75,26.84,58400.0,26.77,26.84,26.75,26.84,58400.0
2011-03-17 10:30:00,26.83,26.84,26.79,26.83,54400.0,26.83,26.84,26.79,26.83,54400.0
2011-03-17 10:40:00,26.82,26.85,26.8,26.84,62400.0,26.82,26.85,26.8,26.84,62400.0
2011-03-17 10:50:00,26.85,26.88,26.83,26.85,44600.0,26.85,26.88,26.83,26.85,44600.0
2011-03-17 11:00:00,26.86,26.86,26.84,26.86,26400.0,26.86,26.86,26.84,26.86,26400.0
2011-03-17 11:10:00,26.86,26.88,26.81,26.83,70400.0,26.86,26.88,26.81,26.83,70400.0
2011-03-17 11:20:00,26.83,26.85,26.75,26.77,71400.0,26.83,26.85,26.75,26.77,71400.0
2011-03-17 11:30:00,26.77,26.77,26.7,26.72,34000.0,26.77,26.77,26.7,26.72,34000.0
2011-03-17 11:40:00,26.71,26.73,26.61,26.63,128000.0,26.71,26.73,26.61,26.63,128000.0
2011-03-17 11:50:00,26.63,26.68,26.61,26.63,64600.0,26.63,26.68,26.61,26.63,64600.0
2011-03-17 12:00:00,26.63,26.65,26.62,26.65,45600.0,26.63,26.65,26.62,26.65,45600.0
2011-03-17 12:10:00,26.64,26.68,26.61,26.63,33200.0,26.64,26.68,26.61,26.63,33200.0
2011-03-17 12:20:00,26.63,26.64,26.61,26.63,26800.0,26.63,26.64,26.61,26.63,26800.0
2011-03-17 12:30:00,26.61,26.65,26.61,26.64,37000.0,26.61,26.65,26.61,26.64,37000.0
2011-03-17 12:40:00,26.64,26.65,26.63,26.64,20800.0,26.64,26.65,26.63,26.64,20800.0
2011-03-17 12:50:00,26.64,26.67,26.64,26.67,12000.0,26.64,26.67,26.64,26.67,12000.0
2011-03-17 13:00:00,26.66,26.74,26.66,26.72,37200.0,26.66,26.74,26.66,26.72,37200.0
2011-03-17 13:10:00,26.72,26.75,26.72,26.72,30600.0,26.72,26.75,26.72,26.72,30600.0
2011-03-17 13:20:00,26.72,26.73,26.7,26.72,43400.0,26.72,26.73,26.7,26.72,43400.0
2011-03-17 13:30:00,26.72,26.75,26.7,26.75,79600.0,26.72,26.75,26.7,26.75,79600.0
2011-03-17 13:40:00,26.74,26.75,26.68,26.68,68800.0,26.74,26.75,26.68,26.68,68800.0
2011-03-17 13:50:00,26.68,26.71,26.66,26.7,60200.0,26.68,26.71,26.66,26.7,60200.0
2011-03-17 14:00:00,26.7,26.72,26.68,26.71,50600.0,26.7,26.72,26.68,26.71,50600.0
2011-03-17 14:10:00,26.72,26.78,26.72,26.76,98000.0,26.72,26.78,26.72,26.76,98000.0
2011-03-17 14:20:00,26.76,26.77,26.75,26.75,53000.0,26.76,26.77,26.75,26.75,53000.0
2011-03-17 14:30:00,26.75,26.82,26.75,26.82,77800.0,26.75,26.82,26.75,26.82,77800.0
2011-03-17 14:40:00,26.82,26.84,26.8,26.83,102200.0,26.82,26.84,26.8,26.83,102200.0
2011-03-17 14:50:00,26.83,26.85,26.82,26.82,56000.0,26.83,26.85,26.82,26.82,56000.0
2011-03-17 15:00:00,26.82,26.85,26.81,26.85,70400.0,26.82,26.85,26.81,26.85,70400.0
2011-03-17 15:10:00,26.85,26.86,26.8,26.8,75800.0,26.85,26.86,26.8,26.8,75800.0
2011-03-17 15:20:00,26.8,26.84,26.74,26.74,61200.0,26.8,26.84,26.74,26.74,61200.0
2011-03-17 15:30:00,26.74,26.75,26.71,26.71,52200.0,26.74,26.75,26.71,26.71,52200.0
2011-03-17 15:40:00,26.71,26.76,26.7,26.73,104000.0,26.71,26.76,26.7,26.73,104000.0
2011-03-17 15:50:00,26.73,26.74,26.66,26.67,174200.0,26.73,26.74,26.66,26.67,174200.0
2011-03-18 09:30:00,26.85,26.98,26.78,26.86,552600.0,26.85,26.98,26.78,26.86,552600.0
2011-03-18 09:40:00,26.86,26.87,26.75,26.75,33400.0,26.86,26.87,26.75,26.75,33400.0
2011-03-18 09:50:00,26.77,26.94,26.75,26.94,66400.0,26.77,26.94,26.75,26.94,66400.0
2011-03-18 10:00:00,26.94,26.97,26.81,26.91,55200.0,26.94,26.97,26.81,26.91,55200.0
2011-03-18 10:10:00,26.92,26.95,26.85,26.94,69000.0,26.92,26.95,26.85,26.94,69000.0
2011-03-18 10:20:00,26.95,26.98,26.9,26.91,38200.0,26.95,26.98,26.9,26.91,38200.0
2011-03-18 10:30:00,26.91,26.99,26.88,26.99,33800.0,26.91,26.99,26.88,26.99,33800.0
2011-03-18 10:40:00,26.97,27.03,26.94,27.01,33800.0,26.97,27.03,26.94,27.01,33800.0
2011-03-18 10:50:00,27.02,27.03,26.91,26.94,24000.0,27.02,27.03,26.91,26.94,24000.0
2011-03-18 11:00:00,26.97,27.0,26.93,26.97,103600.0,26.97,27.0,26.93,26.97,103600.0
2011-03-18 11:10:00,26.97,27.04,26.97,27.02,38400.0,26.97,27.04,26.97,27.02,38400.0
2011-03-18 11:20:00,27.02,27.02,26.98,26.98,41600.0,27.02,27.02,26.98,26.98,41600.0
2011-03-18 11:30:00,26.98,27.0,26.95,26.97,35000.0,26.98,27.0,26.95,26.97,35000.0
2011-03-18 11:40:00,26.97,26.97,26.88,26.95,83000.0,26.97,26.97,26.88,26.95,83000.0
2011-03-18 11:50:00,26.95,26.98,26.88,26.9,54400.0,26.95,26.98,26.88,26.9,54400.0
2011-03-18 12:00:00,26.91,26.97,26.9,26.97,13800.0,26.91,26.97,26.9,26.97,13800.0
2011-03-18 12:10:00,26.96,26.97,26.9,26.92,33200.0,26.96,26.97,26.9,26.92,33200.0
2011-03-18 12:20:00,26.92,26.98,26.89,26.93,29000.0,26.92,26.98,26.89,26.93,29000.0
2011-03-18 12:30:00,26.93,26.96,26.87,26.9,25800.0,26.93,26.96,26.87,26.9,25800.0
2011-03-18 12:40:00,26.89,26.93,26.86,26.9,43400.0,26.89,26.93,26.86,26.9,43400.0
2011-03-18 12:50:00,26.9,26.93,26.86,26.87,31800.0,26.9,26.93,26.86,26.87,31800.0
2011-03-18 13:00:00,26.86,26.92,26.86,26.9,40800.0,26.86,26.92,26.86,26.9,40800.0
2011-03-18 13:10:00,26.9,26.93,26.88,26.93,30400.0,26.9,26.93,26.88,26.93,30400.0
2011-03-18 13:20:00,26.93,26.93,26.87,26.89,21000.0,26.93,26.93,26.87,26.89,21000.0
2011-03-18 13:30:00,26.89,26.98,26.89,26.98,31400.0,26.89,26.98,26.89,26.98,31400.0
2011-03-18 13:40:00,26.97,27.0,26.93,26.97,19200.0,26.97,27.0,26.93,26.97,19200.0
2011-03-18 13:50:00,26.98,27.0,26.93,26.95,27200.0,26.98,27.0,26.93,26.95,27200.0
2011-03-18 14:00:00,26.95,26.95,26.9,26.93,23400.0,26.95,26.95,26.9,26.93,23400.0
2011-03-18 14:10:00,26.94,26.94,26.87,26.88,39400.0,26.94,26.94,26.87,26.88,39400.0
2011-03-18 14:20:00,26.88,26.96,26.88,26.93,99800.0,26.88,26.96,26.88,26.93,99800.0
2011-03-18 14:30:00,26.93,26.97,26.91,26.95,41800.0,26.93,26.97,26.91,26.95,41800.0
2011-03-18 14:40:00,26.94,26.94,26.88,26.9,30800.0,26.94,26.94,26.88,26.9,30800.0
2011-03-18 14:50:00,26.9,26.93,26.85,26.88,57800.0,26.9,26.93,26.85,26.88,57800.0
2011-03-18 15:00:00,26.86,26.9,26.86,26.9,32200.0,26.86,26.9,26.86,26.9,32200.0
2011-03-18 15:10:00,26.9,26.92,26.9,26.92,63400.0,26.9,26.92,26.9,26.92,63400.0
2011-03-18 15:20:00,26.92,26.92,26.9,26.9,73000.0,26.92,26.92,26.9,26.9,73000.0
2011-03-18 15:30:00,26.9,26.93,26.9,26.9,54200.0,26.9,26.93,26.9,26.9,54200.0
2011-03-18 15:40:00,26.9,26.92,26.9,26.91,77000.0,26.9,26.92,26.9,26.91,77000.0
2011-03-18 15:50:00,26.93,27.03,26.91,27.03,407200.0,26.93,27.03,26.91,27.03,407200.0
2011-03-21 09:30:00,27.17,27.23,26.88,26.93,169600.0,27.17,27.23,26.88,26.93,169600.0
2011-03-21 09:40:00,26.93,26.98,26.87,26.9,91200.0,26.93,26.98,26.87,26.9,91200.0
2011-03-21 09:50:00,26.9,26.92,26.78,26.84,76600.0,26.9,26.92,26.78,26.84,76600.0
2011-03-21 10:00:00,26.79,26.86,26.75,26.82,56200.0,26.79,26.86,26.75,26.82,56200.0
2011-03-21 10:10:00,26.82,26.86,26.8,26.82,41600.0,26.82,26.86,26.8,26.82,41600.0
2011-03-21 10:20:00,26.82,26.83,26.74,26.82,59000.0,26.82,26.83,26.74,26.82,59000.0
2011-03-21 10:30:00,26.83,26.96,26.81,26.93,60600.0,26.83,26.96,26.81,26.93,60600.0
2011-03-21 10:40:00,26.92,26.93,26.85,26.88,57600.0,26.92,26.93,26.85,26.88,57600.0
2011-03-21 10:50:00,26.88,26.9,26.82,26.86,35000.0,26.88,26.9,26.82,26.86,35000.0
2011-03-21 11:00:00,26.86,26.92,26.86,26.86,38600.0,26.86,26.92,26.86,26.86,38600.0
2011-03-21 11:10:00,26.86,26.89,26.83,26.86,40800.0,26.86,26.89,26.83,26.86,40800.0
2011-03-21 11:20:00,26.86,26.88,26.81,26.84,17600.0,26.86,26.88,26.81,26.84,17600.0
2011-03-21 11:30:00,26.84,26.85,26.8,26.83,29800.0,26.84,26.85,26.8,26.83,29800.0
2011-03-21 11:40:00,26.82,26.9,26.82,26.9,27800.0,26.82,26.9,26.82,26.9,27800.0
2011-03-21 11:50:00,26.9,26.91,26.84,26.85,18400.0,26.9,26.91,26.84,26.85,18400.0
2011-03-21 12:00:00,26.84,26.86,26.81,26.85,37600.0,26.84,26.86,26.81,26.85,37600.0
2011-03-21 12:10:00,26.84,26.86,26.83,26.86,10600.0,26.84,26.86,26.83,26.86,10600.0
2011-03-21 12:20:00,26.86,26.92,26.84,26.91,36600.0,26.86,26.92,26.84,26.91,36600.0
2011-03-21 12:30:00,26.92,26.92,26.82,26.82,24600.0,26.92,26.92,26.82,26.82,24600.0
2011-03-21 12:40:00,26.82,26.82,26.79,26.8,21800.0,26.82,26.82,26.79,26.8,21800.0
2011-03-21 12:50:00,26.8,26.81,26.79,26.8,8000.0,26.8,26.81,26.79,26.8,8000.0
2011-03-21 13:00:00,26.81,26.82,26.8,26.8,25200.0,26.81,26.82,26.8,26.8,25200.0
2011-03-21 13:10:00,26.81,26.83,26.8,26.83,15800.0,26.81,26.83,26.8,26.83,15800.0
2011-03-21 13:20:00,26.83,26.83,26.76,26.78,29800.0,26.83,26.83,26.76,26.78,29800.0
2011-03-21 13:30:00,26.79,26.82,26.77,26.82,25600.0,26.79,26.82,26.77,26.82,25600.0
2011-03-21 13:40:00,26.82,26.85,26.81,26.81,33600.0,26.82,26.85,26.81,26.81,33600.0
2011-03-21 13:50:00,26.81,26.81,26.77,26.78,45600.0,26.81,26.81,26.77,26.78,45600.0
2011-03-21 14:00:00,26.78,26.8,26.75,26.76,84600.0,26.78,26.8,26.75,26.76,84600.0
2011-03-21 14:10:00,26.75,26.79,26.75,26.78,34200.0,26.75,26.79,26.75,26.78,34200.0
2011-03-21 14:20:00,26.78,26.8,26.78,26.78,43600.0,26.78,26.8,26.78,26.78,43600.0
2011-03-21 14:30:00,26.78,26.81,26.78,26.81,36800.0,26.78,26.81,26.78,26.81,36800.0
2011-03-21 14:40:00,26.81,26.82,26.79,26.8,24800.0,26.81,26.82,26.79,26.8,24800.0
2011-03-21 14:50:00,26.8,26.82,26.79,26.8,30400.0,26.8,26.82,26.79,26.8,30400.0
2011-03-21 15:00:00,26.8,26.82,26.79,26.81,47800.0,26.8,26.82,26.79,26.81,47800.0
2011-03-21 15:10:00,26.82,26.83,26.8,26.81,34800.0,26.82,26.83,26.8,26.81,34800.0
2011-03-21 15:20:00,26.81,26.83,26.8,26.82,38400.0,26.81,26.83,26.8,26.82,38400.0
2011-03-21 15:30:00,26.83,26.86,26.82,26.85,53400.0,26.83,26.86,26.82,26.85,53400.0
2011-03-21 15:40:00,26.85,26.85,26.81,26.82,69800.0,26.85,26.85,26.81,26.82,69800.0
2011-03-21 15:50:00,26.82,26.83,26.79,26.8,147600.0,26.82,26.83,26.79,26.8,147600.0
2011-03-22 09:30:00,26.92,27.0,26.86,26.99,129400.0,26.92,27.0,26.86,26.99,129400.0
2011-03-22 09:40:00,26.98,27.03,26.84,26.84,96000.0,26.98,27.03,26.84,26.84,96000.0
2011-03-22 09:50:00,26.85,26.89,26.84,26.86,39400.0,26.85,26.89,26.84,26.86,39400.0
2011-03-22 10:00:00,26.87,26.93,26.85,26.92,54000.0,26.87,26.93,26.85,26.92,54000.0
2011-03-22 10:10:00,26.92,26.95,26.83,26.95,53800.0,26.92,26.95,26.83,26.95,53800.0
2011-03-22 10:20:00,26.93,26.95,26.89,26.95,27200.0,26.93,26.95,26.89,26.95,27200.0
2011-03-22 10:30:00,26.96,26.96,26.92,26.94,34400.0,26.96,26.96,26.92,26.94,34400.0
2011-03-22 10:40:00,26.95,26.98,26.9,26.91,34800.0,26.95,26.98,26.9,26.91,34800.0
2011-03-22 10:50:00,26.9,26.95,26.89,26.93,24600.0,26.9,26.95,26.89,26.93,24600.0
2011-03-22 11:00:00,26.92,27.02,26.92,26.99,39000.0,26.92,27.02,26.92,26.99,39000.0
2011-03-22 11:10:00,26.98,26.98,26.93,26.94,18400.0,26.98,26.98,26.93,26.94,18400.0
2011-03-22 11:20:00,26.93,26.98,26.92,26.98,17200.0,26.93,26.98,26.92,26.98,17200.0
2011-03-22 11:30:00,26.98,26.98,26.92,26.95,23000.0,26.98,26.98,26.92,26.95,23000.0
2011-03-22 11:40:00,26.95,26.97,26.88,26.89,25200.0,26.95,26.97,26.88,26.89,25200.0
2011-03-22 11:50:00,26.9,26.92,26.83,26.85,24200.0,26.9,26.92,26.83,26.85,24200.0
2011-03-22 12:00:00,26.85,26.85,26.81,26.81,19400.0,26.85,26.85,26.81,26.81,19400.0
2011-03-22 12:10:00,26.8,26.84,26.77,26.77,22800.0,26.8,26.84,26.77,26.77,22800.0
2011-03-22 12:20:00,26.77,26.8,26.76,26.8,19600.0,26.77,26.8,26.76,26.8,19600.0
2011-03-22 12:30:00,26.8,26.82,26.79,26.82,13400.0,26.8,26.82,26.79,26.82,13400.0
2011-03-22 12:40:00,26.82,26.85,26.81,26.84,13000.0,26.82,26.85,26.81,26.84,13000.0
2011-03-22 12:50:00,26.83,26.83,26.79,26.8,16200.0,26.83,26.83,26.79,26.8,16200.0
2011-03-22 13:00:00,26.79,26.8,26.75,26.77,23600.0,26.79,26.8,26.75,26.77,23600.0
2011-03-22 13:10:00,26.78,26.8,26.76,26.78,19200.0,26.78,26.8,26.76,26.78,19200.0
2011-03-22 13:20:00,26.77,26.77,26.72,26.74,29800.0,26.77,26.77,26.72,26.74,29800.0
2011-03-22 13:30:00,26.74,26.81,26.73,26.79,36200.0,26.74,26.81,26.73,26.79,36200.0
2011-03-22 13:40:00,26.79,26.84,26.79,26.84,24000.0,26.79,26.84,26.79,26.84,24000.0
2011-03-22 13:50:00,26.84,26.88,26.84,26.86,48400.0,26.84,26.88,26.84,26.86,48400.0
2011-03-22 14:00:00,26.86,26.88,26.85,26.86,34400.0,26.86,26.88,26.85,26.86,34400.0
2011-03-22 14:10:00,26.86,26.88,26.86,26.86,49000.0,26.86,26.88,26.86,26.86,49000.0
2011-03-22 14:20:00,26.86,26.86,26.82,26.83,42400.0,26.86,26.86,26.82,26.83,42400.0
2011-03-22 14:30:00,26.83,26.88,26.83,26.88,26600.0,26.83,26.88,26.83,26.88,26600.0
2011-03-22 14:40:00,26.88,26.92,26.88,26.88,38000.0,26.88,26.92,26.88,26.88,38000.0
2011-03-22 14:50:00,26.89,26.93,26.89,26.93,67600.0,26.89,26.93,26.89,26.93,67600.0
2011-03-22 15:00:00,26.93,26.94,26.91,26.93,40400.0,26.93,26.94,26.91,26.93,40400.0
2011-03-22 15:10:00,26.93,26.94,26.88,26.9,45400.0,26.93,26.94,26.88,26.9,45400.0
2011-03-22 15:20:00,26.89,26.89,26.86,26.86,31400.0,26.89,26.89,26.86,26.86,31400.0
2011-03-22 15:30:00,26.86,26.92,26.86,26.92,66800.0,26.86,26.92,26.86,26.92,66800.0
2011-03-22 15:40:00,26.92,26.93,26.86,26.86,76200.0,26.92,26.93,26.86,26.86,76200.0
2011-03-22 15:50:00,26.86,26.86,26.82,26.83,247400.0,26.86,26.86,26.82,26.83,247400.0
2011-03-23 09:30:00,26.79,26.8,26.59,26.77,49200.0,26.79,26.8,26.59,26.77,49200.0
2011-03-23 09:40:00,26.77,26.85,26.67,26.84,75800.0,26.77,26.85,26.67,26.84,75800.0
2011-03-23 09:50:00,26.85,26.94,26.82,26.86,41400.0,26.85,26.94,26.82,26.86,41400.0
2011-03-23 10:00:00,26.83,26.86,26.71,26.85,33800.0,26.83,26.86,26.71,26.85,33800.0
2011-03-23 10:10:00,26.84,26.86,26.75,26.86,72600.0,26.84,26.86,26.75,26.86,72600.0
2011-03-23 10:20:00,26.84,26.9,26.83,26.87,26200.0,26.84,26.9,26.83,26.87,26200.0
2011-03-23 10:30:00,26.88,26.92,26.82,26.91,90000.0,26.88,26.92,26.82,26.91,90000.0
2011-03-23 10:40:00,26.89,26.91,26.84,26.85,41600.0,26.89,26.91,26.84,26.85,41600.0
2011-03-23 10:50:00,26.84,26.88,26.83,26.88,40200.0,26.84,26.88,26.83,26.88,40200.0
2011-03-23 11:00:00,26.88,26.93,26.86,26.92,58000.0,26.88,26.93,26.86,26.92,58000.0
2011-03-23 11:10:00,26.92,26.96,26.92,26.95,33600.0,26.92,26.96,26.92,26.95,33600.0
2011-03-23 11:20:00,26.95,26.96,26.93,26.95,25200.0,26.95,26.96,26.93,26.95,25200.0
2011-03-23 11:30:00,26.95,27.06,26.95,27.06,70400.0,26.95,27.06,26.95,27.06,70400.0
2011-03-23 11:40:00,27.06,27.1,27.05,27.06,42200.0,27.06,27.1,27.05,27.06,42200.0
2011-03-23 11:50:00,27.05,27.05,27.0,27.03,50400.0,27.05,27.05,27.0,27.03,50400.0
2011-03-23 12:00:00,27.03,27.06,27.0,27.03,19000.0,27.03,27.06,27.0,27.03,19000.0
2011-03-23 12:10:00,27.03,27.04,27.0,27.03,30600.0,27.03,27.04,27.0,27.03,30600.0
2011-03-23 12:20:00,27.04,27.11,27.03,27.08,19600.0,27.04,27.11,27.03,27.08,19600.0
2011-03-23 12:30:00,27.09,27.1,27.0,27.02,42600.0,27.09,27.1,27.0,27.02,42600.0
2011-03-23 12:40:00,27.02,27.04,27.02,27.03,25200.0,27.02,27.04,27.02,27.03,25200.0
2011-03-23 12:50:00,27.03,27.03,27.0,27.02,19000.0,27.03,27.03,27.0,27.02,19000.0
2011-03-23 13:00:00,27.01,27.03,26.99,27.02,15800.0,27.01,27.03,26.99,27.02,15800.0
2011-03-23 13:10:00,27.0,27.02,26.98,26.98,19400.0,27.0,27.02,26.98,26.98,19400.0
2011-03-23 13:20:00,26.99,27.0,26.96,27.0,27800.0,26.99,27.0,26.96,27.0,27800.0
2011-03-23 13:30:00,27.0,27.04,27.0,27.03,19200.0,27.0,27.04,27.0,27.03,19200.0
2011-03-23 13:40:00,27.03,27.04,27.02,27.03,15200.0,27.03,27.04,27.02,27.03,15200.0
2011-03-23 13:50:00,27.03,27.04,27.01,27.02,17400.0,27.03,27.04,27.01,27.02,17400.0
2011-03-23 14:00:00,27.01,27.02,26.98,27.0,24600.0,27.01,27.02,26.98,27.0,24600.0
2011-03-23 14:10:00,27.0,27.0,26.97,27.0,18200.0,27.0,27.0,26.97,27.0,18200.0
2011-03-23 14:20:00,26.99,26.99,26.97,26.98,13400.0,26.99,26.99,26.97,26.98,13400.0
2011-03-23 14:30:00,26.98,27.0,26.96,27.0,78800.0,26.98,27.0,26.96,27.0,78800.0
2011-03-23 14:40:00,27.0,27.02,27.0,27.02,14800.0,27.0,27.02,27.0,27.02,14800.0
2011-03-23 14:50:00,27.03,27.12,27.03,27.11,58000.0,27.03,27.12,27.03,27.11,58000.0
2011-03-23 15:00:00,27.11,27.13,27.09,27.11,33200.0,27.11,27.13,27.09,27.11,33200.0
2011-03-23 15:10:00,27.11,27.18,27.11,27.17,44000.0,27.11,27.18,27.11,27.17,44000.0
2011-03-23 15:20:00,27.17,27.17,27.14,27.14,39200.0,27.17,27.17,27.14,27.14,39200.0
2011-03-23 15:30:00,27.14,27.15,27.11,27.14,42200.0,27.14,27.15,27.11,27.14,42200.0
2011-03-23 15:40:00,27.14,27.17,27.11,27.16,56400.0,27.14,27.17,27.11,27.16,56400.0
2011-03-23 15:50:00,27.17,27.17,27.08,27.08,96600.0,27.17,27.17,27.08,27.08,96600.0
2011-03-24 09:30:00,27.25,27.25,27.07,27.23,91200.0,27.25,27.25,27.07,27.23,91200.0
2011-03-24 09:40:00,27.24,27.36,27.23,27.28,105200.0,27.24,27.36,27.23,27.28,105200.0
2011-03-24 09:50:00,27.28,27.29,27.2,27.23,50600.0,27.28,27.29,27.2,27.23,50600.0
2011-03-24 10:00:00,27.22,27.22,27.15,27.15,44000.0,27.22,27.22,27.15,27.15,44000.0
2011-03-24 10:10:00,27.15,27.22,27.11,27.16,32200.0,27.15,27.22,27.11,27.16,32200.0
2011-03-24 10:20:00,27.17,27.23,27.15,27.23,22400.0,27.17,27.23,27.15,27.23,22400.0
2011-03-24 10:30:00,27.22,27.27,27.19,27.24,40600.0,27.22,27.27,27.19,27.24,40600.0
2011-03-24 10:40:00,27.24,27.25,27.15,27.17,19000.0,27.24,27.25,27.15,27.17,19000.0
2011-03-24 10:50:00,27.18,27.3,27.17,27.29,38400.0,27.18,27.3,27.17,27.29,38400.0
2011-03-24 11:00:00,27.28,27.35,27.21,27.21,51200.0,27.28,27.35,27.21,27.21,51200.0
2011-03-24 11:10:00,27.22,27.32,27.22,27.31,71200.0,27.22,27.32,27.22,27.31,71200.0
2011-03-24 11:20:00,27.31,27.42,27.31,27.4,88200.0,27.31,27.42,27.31,27.4,88200.0
2011-03-24 11:30:00,27.41,27.43,27.38,27.43,43800.0,27.41,27.43,27.38,27.43,43800.0
2011-03-24 11:40:00,27.41,27.47,27.39,27.45,31600.0,27.41,27.47,27.39,27.45,31600.0
2011-03-24 11:50:00,27.45,27.48,27.42,27.47,27200.0,27.45,27.48,27.42,27.47,27200.0
2011-03-24 12:00:00,27.47,27.5,27.45,27.49,36400.0,27.47,27.5,27.45,27.49,36400.0
2011-03-24 12:10:00,27.47,27.5,27.47,27.5,38600.0,27.47,27.5,27.47,27.5,38600.0
2011-03-24 12:20:00,27.49,27.49,27.47,27.48,39000.0,27.49,27.49,27.47,27.48,39000.0
2011-03-24 12:30:00,27.48,27.48,27.43,27.45,40600.0,27.48,27.48,27.43,27.45,40600.0
2011-03-24 12:40:00,27.45,27.45,27.43,27.43,13000.0,27.45,27.45,27.43,27.43,13000.0
2011-03-24 12:50:00,27.43,27.43,27.38,27.41,29400.0,27.43,27.43,27.38,27.41,29400.0
2011-03-24 13:00:00,27.41,27.43,27.39,27.43,18600.0,27.41,27.43,27.39,27.43,18600.0
2011-03-24 13:10:00,27.43,27.44,27.41,27.43,18000.0,27.43,27.44,27.41,27.43,18000.0
2011-03-24 13:20:00,27.43,27.43,27.41,27.42,23000.0,27.43,27.43,27.41,27.42,23000.0
2011-03-24 13:30:00,27.42,27.45,27.42,27.45,22200.0,27.42,27.45,27.42,27.45,22200.0
2011-03-24 13:40:00,27.45,27.46,27.43,27.43,22800.0,27.45,27.46,27.43,27.43,22800.0
2011-03-24 13:50:00,27.43,27.45,27.41,27.43,18800.0,27.43,27.45,27.41,27.43,18800.0
2011-03-24 14:00:00,27.43,27.45,27.42,27.43,29000.0,27.43,27.45,27.42,27.43,29000.0
2011-03-24 14:10:00,27.43,27.45,27.42,27.43,28600.0,27.43,27.45,27.42,27.43,28600.0
2011-03-24 14:20:00,27.43,27.45,27.42,27.42,24200.0,27.43,27.45,27.42,27.42,24200.0
2011-03-24 14:30:00,27.42,27.46,27.42,27.43,40600.0,27.42,27.46,27.42,27.43,40600.0
2011-03-24 14:40:00,27.43,27.46,27.43,27.46,41200.0,27.43,27.46,27.43,27.46,41200.0
2011-03-24 14:50:00,27.46,27.48,27.45,27.47,48000.0,27.46,27.48,27.45,27.47,48000.0
2011-03-24 15:00:00,27.48,27.5,27.47,27.49,49400.0,27.48,27.5,27.47,27.49,49400.0
2011-03-24 15:10:00,27.49,27.52,27.49,27.52,66200.0,27.49,27.52,27.49,27.52,66200.0
2011-03-24 15:20:00,27.52,27.63,27.52,27.61,83200.0,27.52,27.63,27.52,27.61,83200.0
2011-03-24 15:30:00,27.61,27.66,27.61,27.62,110600.0,27.61,27.66,27.61,27.62,110600.0
2011-03-24 15:40:00,27.63,27.67,27.63,27.64,140800.0,27.63,27.67,27.63,27.64,140800.0
2011-03-24 15:50:00,27.64,27.67,27.62,27.64,309400.0,27.64,27.67,27.62,27.64,309400.0
2011-03-25 09:30:00,27.66,27.67,27.54,27.64,127600.0,27.66,27.67,27.54,27.64,127600.0
2011-03-25 09:40:00,27.64,27.75,27.63,27.74,61200.0,27.64,27.75,27.63,27.74,61200.0
2011-03-25 09:50:00,27.74,27.74,27.65,27.73,34000.0,27.74,27.74,27.65,27.73,34000.0
2011-03-25 10:00:00,27.72,27.75,27.68,27.73,78000.0,27.72,27.75,27.68,27.73,78000.0
2011-03-25 10:10:00,27.72,27.73,27.68,27.72,47400.0,27.72,27.73,27.68,27.72,47400.0
2011-03-25 10:20:00,27.71,27.74,27.71,27.72,34600.0,27.71,27.74,27.71,27.72,34600.0
2011-03-25 10:30:00,27.72,27.78,27.71,27.78,75800.0,27.72,27.78,27.71,27.78,75800.0
2011-03-25 10:40:00,27.78,27.89,27.78,27.83,71200.0,27.78,27.89,27.78,27.83,71200.0
2011-03-25 10:50:00,27.83,27.86,27.76,27.79,309000.0,27.83,27.86,27.76,27.79,309000.0
2011-03-25 11:00:00,27.79,27.88,27.78,27.84,55600.0,27.79,27.88,27.78,27.84,55600.0
2011-03-25 11:10:00,27.85,27.9,27.83,27.86,37600.0,27.85,27.9,27.83,27.86,37600.0
2011-03-25 11:20:00,27.86,27.86,27.77,27.82,20800.0,27.86,27.86,27.77,27.82,20800.0
2011-03-25 11:30:00,27.82,27.9,27.82,27.86,22600.0,27.82,27.9,27.82,27.86,22600.0
2011-03-25 11:40:00,27.86,27.86,27.79,27.85,40600.0,27.86,27.86,27.79,27.85,40600.0
2011-03-25 11:50:00,27.85,27.86,27.81,27.86,48400.0,27.85,27.86,27.81,27.86,48400.0
2011-03-25 12:00:00,27.86,27.86,27.83,27.85,11000.0,27.86,27.86,27.83,27.85,11000.0
2011-03-25 12:10:00,27.85,27.89,27.85,27.89,18400.0,27.85,27.89,27.85,27.89,18400.0
2011-03-25 12:20:00,27.88,27.89,27.84,27.85,21600.0,27.88,27.89,27.84,27.85,21600.0
2011-03-25 12:30:00,27.85,27.86,27.83,27.84,21200.0,27.85,27.86,27.83,27.84,21200.0
2011-03-25 12:40:00,27.84,27.85,27.84,27.84,9000.0,27.84,27.85,27.84,27.84,9000.0
2011-03-25 12:50:00,27.84,27.85,27.82,27.83,20800.0,27.84,27.85,27.82,27.83,20800.0
2011-03-25 13:00:00,27.83,27.83,27.8,27.8,20800.0,27.83,27.83,27.8,27.8,20800.0
2011-03-25 13:10:00,27.79,27.79,27.74,27.78,22200.0,27.79,27.79,27.74,27.78,22200.0
2011-03-25 13:20:00,27.79,27.81,27.77,27.81,14400.0,27.79,27.81,27.77,27.81,14400.0
2011-03-25 13:30:00,27.81,27.88,27.81,27.88,61800.0,27.81,27.88,27.81,27.88,61800.0
2011-03-25 13:40:00,27.88,27.89,27.87,27.89,9400.0,27.88,27.89,27.87,27.89,9400.0
2011-03-25 13:50:00,27.88,27.9,27.85,27.85,71800.0,27.88,27.9,27.85,27.85,71800.0
2011-03-25 14:00:00,27.85,27.85,27.78,27.79,71000.0,27.85,27.85,27.78,27.79,71000.0
2011-03-25 14:10:00,27.78,27.84,27.78,27.81,38800.0,27.78,27.84,27.78,27.81,38800.0
2011-03-25 14:20:00,27.82,27.82,27.76,27.77,36800.0,27.82,27.82,27.76,27.77,36800.0
2011-03-25 14:30:00,27.76,27.76,27.72,27.73,31000.0,27.76,27.76,27.72,27.73,31000.0
2011-03-25 14:40:00,27.73,27.76,27.72,27.75,12000.0,27.73,27.76,27.72,27.75,12000.0
2011-03-25 14:50:00,27.75,27.78,27.75,27.77,18800.0,27.75,27.78,27.75,27.77,18800.0
2011-03-25 15:00:00,27.77,27.79,27.77,27.77,19400.0,27.77,27.79,27.77,27.77,19400.0
2011-03-25 15:10:00,27.77,27.79,27.75,27.76,27600.0,27.77,27.79,27.75,27.76,27600.0
2011-03-25 15:20:00,27.76,27.78,27.72,27.73,34600.0,27.76,27.78,27.72,27.73,34600.0
2011-03-25 15:30:00,27.73,27.76,27.73,27.75,38400.0,27.73,27.76,27.73,27.75,38400.0
2011-03-25 15:40:00,27.75,27.77,27.68,27.68,50400.0,27.75,27.77,27.68,27.68,50400.0
2011-03-25 15:50:00,27.68,27.68,27.65,27.66,133200.0,27.68,27.68,27.65,27.66,133200.0
2011-03-28 09:30:00,27.65,27.68,27.53,27.68,65200.0,27.65,27.68,27.53,27.68,65200.0
2011-03-28 09:40:00,27.66,27.66,27.57,27.59,31200.0,27.66,27.66,27.57,27.59,31200.0
2011-03-28 09:50:00,27.6,27.66,27.58,27.58,36000.0,27.6,27.66,27.58,27.58,36000.0
2011-03-28 10:00:00,27.59,27.6,27.53,27.55,38600.0,27.59,27.6,27.53,27.55,38600.0
2011-03-28 10:10:00,27.55,27.58,27.54,27.57,44000.0,27.55,27.58,27.54,27.57,44000.0
2011-03-28 10:20:00,27.57,27.61,27.55,27.61,23400.0,27.57,27.61,27.55,27.61,23400.0
2011-03-28 10:30:00,27.61,27.65,27.6,27.65,25800.0,27.61,27.65,27.6,27.65,25800.0
2011-03-28 10:40:00,27.65,27.69,27.61,27.67,52600.0,27.65,27.69,27.61,27.67,52600.0
2011-03-28 10:50:00,27.67,27.7,27.65,27.68,39600.0,27.67,27.7,27.65,27.68,39600.0
2011-03-28 11:00:00,27.68,27.68,27.59,27.64,57200.0,27.68,27.68,27.59,27.64,57200.0
2011-03-28 11:10:00,27.64,27.71,27.63,27.7,46400.0,27.64,27.71,27.63,27.7,46400.0
2011-03-28 11:20:00,27.71,27.74,27.7,27.7,33200.0,27.71,27.74,27.7,27.7,33200.0
2011-03-28 11:30:00,27.71,27.75,27.7,27.72,49600.0,27.71,27.75,27.7,27.72,49600.0
2011-03-28 11:40:00,27.71,27.72,27.68,27.71,30200.0,27.71,27.72,27.68,27.71,30200.0
2011-03-28 11:50:00,27.71,27.73,27.71,27.72,14800.0,27.71,27.73,27.71,27.72,14800.0
2011-03-28 12:00:00,27.72,27.76,27.72,27.73,26200.0,27.72,27.76,27.72,27.73,26200.0
2011-03-28 12:10:00,27.73,27.75,27.72,27.72,11200.0,27.73,27.75,27.72,27.72,11200.0
2011-03-28 12:20:00,27.72,27.72,27.67,27.68,26000.0,27.72,27.72,27.67,27.68,26000.0
2011-03-28 12:30:00,27.67,27.68,27.64,27.67,41000.0,27.67,27.68,27.64,27.67,41000.0
2011-03-28 12:40:00,27.67,27.7,27.64,27.66,13400.0,27.67,27.7,27.64,27.66,13400.0
2011-03-28 12:50:00,27.64,27.68,27.63,27.67,22000.0,27.64,27.68,27.63,27.67,22000.0
2011-03-28 13:00:00,27.67,27.67,27.65,27.66,31000.0,27.67,27.67,27.65,27.66,31000.0
2011-03-28 13:10:00,27.66,27.68,27.65,27.65,21000.0,27.66,27.68,27.65,27.65,21000.0
2011-03-28 13:20:00,27.66,27.66,27.56,27.56,28600.0,27.66,27.66,27.56,27.56,28600.0
2011-03-28 13:30:00,27.55,27.56,27.5,27.54,25200.0,27.55,27.56,27.5,27.54,25200.0
2011-03-28 13:40:00,27.53,27.53,27.49,27.49,14800.0,27.53,27.53,27.49,27.49,14800.0
2011-03-28 13:50:00,27.49,27.49,27.43,27.45,19000.0,27.49,27.49,27.43,27.45,19000.0
2011-03-28 14:00:00,27.47,27.47,27.45,27.45,15800.0,27.47,27.47,27.45,27.45,15800.0
2011-03-28 14:10:00,27.46,27.47,27.43,27.45,21200.0,27.46,27.47,27.43,27.45,21200.0
2011-03-28 14:20:00,27.45,27.47,27.45,27.45,35200.0,27.45,27.47,27.45,27.45,35200.0
2011-03-28 14:30:00,27.45,27.53,27.44,27.53,22800.0,27.45,27.53,27.44,27.53,22800.0
2011-03-28 14:40:00,27.54,27.56,27.52,27.52,26600.0,27.54,27.56,27.52,27.52,26600.0
2011-03-28 14:50:00,27.52,27.55,27.49,27.53,21600.0,27.52,27.55,27.49,27.53,21600.0
2011-03-28 15:00:00,27.52,27.56,27.52,27.52,22800.0,27.52,27.56,27.52,27.52,22800.0
2011-03-28 15:10:00,27.53,27.56,27.52,27.56,39200.0,27.53,27.56,27.52,27.56,39200.0
2011-03-28 15:20:00,27.56,27.58,27.54,27.56,47400.0,27.56,27.58,27.54,27.56,47400.0
2011-03-28 15:30:00,27.56,27.57,27.5,27.5,37200.0,27.56,27.57,27.5,27.5,37200.0
2011-03-28 15:40:00,27.5,27.5,27.47,27.5,55600.0,27.5,27.5,27.47,27.5,55600.0
2011-03-28 15:50:00,27.5,27.52,27.46,27.52,121400.0,27.5,27.52,27.46,27.52,121400.0
2011-03-29 09:30:00,27.53,27.59,27.49,27.54,62600.0,27.53,27.59,27.49,27.54,62600.0
2011-03-29 09:40:00,27.54,27.57,27.5,27.52,54200.0,27.54,27.57,27.5,27.52,54200.0
2011-03-29 09:50:00,27.53,27.66,27.53,27.65,87200.0,27.53,27.66,27.53,27.65,87200.0
2011-03-29 10:00:00,27.63,27.68,27.6,27.68,57400.0,27.63,27.68,27.6,27.68,57400.0
2011-03-29 10:10:00,27.68,27.75,27.65,27.73,114200.0,27.68,27.75,27.65,27.73,114200.0
2011-03-29 10:20:00,27.73,27.77,27.7,27.75,25000.0,27.73,27.77,27.7,27.75,25000.0
2011-03-29 10:30:00,27.75,27.77,27.68,27.69,32400.0,27.75,27.77,27.68,27.69,32400.0
2011-03-29 10:40:00,27.68,27.7,27.6,27.6,55800.0,27.68,27.7,27.6,27.6,55800.0
2011-03-29 10:50:00,27.61,27.67,27.61,27.63,63600.0,27.61,27.67,27.61,27.63,63600.0
2011-03-29 11:00:00,27.64,27.73,27.64,27.71,36600.0,27.64,27.73,27.64,27.71,36600.0
2011-03-29 11:10:00,27.71,27.71,27.65,27.68,37000.0,27.71,27.71,27.65,27.68,37000.0
2011-03-29 11:20:00,27.66,27.7,27.65,27.67,21200.0,27.66,27.7,27.65,27.67,21200.0
2011-03-29 11:30:00,27.66,27.68,27.61,27.65,31800.0,27.66,27.68,27.61,27.65,31800.0
2011-03-29 11:40:00,27.65,27.66,27.63,27.64,8400.0,27.65,27.66,27.63,27.64,8400.0
2011-03-29 11:50:00,27.65,27.68,27.64,27.66,39200.0,27.65,27.68,27.64,27.66,39200.0
2011-03-29 12:00:00,27.66,27.67,27.64,27.64,37000.0,27.66,27.67,27.64,27.64,37000.0
2011-03-29 12:10:00,27.64,27.65,27.63,27.64,13200.0,27.64,27.65,27.63,27.64,13200.0
2011-03-29 12:20:00,27.64,27.64,27.59,27.6,17200.0,27.64,27.64,27.59,27.6,17200.0
2011-03-29 12:30:00,27.6,27.61,27.58,27.6,15200.0,27.6,27.61,27.58,27.6,15200.0
2011-03-29 12:40:00,27.6,27.6,27.54,27.55,10000.0,27.6,27.6,27.54,27.55,10000.0
2011-03-29 12:50:00,27.55,27.57,27.55,27.57,16400.0,27.55,27.57,27.55,27.57,16400.0
2011-03-29 13:00:00,27.57,27.6,27.55,27.59,33400.0,27.57,27.6,27.55,27.59,33400.0
2011-03-29 13:10:00,27.59,27.59,27.55,27.55,31200.0,27.59,27.59,27.55,27.55,31200.0
2011-03-29 13:20:00,27.56,27.56,27.54,27.55,22600.0,27.56,27.56,27.54,27.55,22600.0
2011-03-29 13:30:00,27.55,27.55,27.52,27.53,24200.0,27.55,27.55,27.52,27.53,24200.0
2011-03-29 13:40:00,27.54,27.56,27.53,27.53,15400.0,27.54,27.56,27.53,27.53,15400.0
2011-03-29 13:50:00,27.53,27.53,27.49,27.49,12200.0,27.53,27.53,27.49,27.49,12200.0
2011-03-29 14:00:00,27.49,27.55,27.49,27.52,50000.0,27.49,27.55,27.49,27.52,50000.0
2011-03-29 14:10:00,27.52,27.52,27.48,27.5,31600.0,27.52,27.52,27.48,27.5,31600.0
2011-03-29 14:20:00,27.5,27.5,27.46,27.47,18600.0,27.5,27.5,27.46,27.47,18600.0
2011-03-29 14:30:00,27.47,27.48,27.45,27.45,34800.0,27.47,27.48,27.45,27.45,34800.0
2011-03-29 14:40:00,27.45,27.49,27.45,27.48,27600.0,27.45,27.49,27.45,27.48,27600.0
2011-03-29 14:50:00,27.48,27.52,27.48,27.5,35000.0,27.48,27.52,27.48,27.5,35000.0
2011-03-29 15:00:00,27.5,27.53,27.5,27.51,38200.0,27.5,27.53,27.5,27.51,38200.0
2011-03-29 15:10:00,27.51,27.56,27.5,27.51,51400.0,27.51,27.56,27.5,27.51,51400.0
2011-03-29 15:20:00,27.51,27.57,27.49,27.55,82800.0,27.51,27.57,27.49,27.55,82800.0
2011-03-29 15:30:00,27.56,27.61,27.56,27.61,52600.0,27.56,27.61,27.56,27.61,52600.0
2011-03-29 15:40:00,27.61,27.61,27.58,27.59,39200.0,27.61,27.61,27.58,27.59,39200.0
2011-03-29 15:50:00,27.59,27.59,27.55,27.57,77000.0,27.59,27.59,27.55,27.57,77000.0
2011-03-30 09:30:00,27.72,27.86,27.71,27.83,95200.0,27.72,27.86,27.71,27.83,95200.0
2011-03-30 09:40:00,27.82,27.88,27.81,27.85,61800.0,27.82,27.88,27.81,27.85,61800.0
2011-03-30 09:50:00,27.86,27.87,27.71,27.72,35600.0,27.86,27.87,27.71,27.72,35600.0
2011-03-30 10:00:00,27.72,27.79,27.7,27.78,40600.0,27.72,27.79,27.7,27.78,40600.0
2011-03-30 10:10:00,27.78,27.8,27.74,27.77,29000.0,27.78,27.8,27.74,27.77,29000.0
2011-03-30 10:20:00,27.77,27.83,27.77,27.79,28400.0,27.77,27.83,27.77,27.79,28400.0
2011-03-30 10:30:00,27.79,27.9,27.78,27.89,30000.0,27.79,27.9,27.78,27.89,30000.0
2011-03-30 10:40:00,27.88,27.95,27.88,27.93,61800.0,27.88,27.95,27.88,27.93,61800.0
2011-03-30 10:50:00,27.9,28.0,27.9,27.98,13800.0,27.9,28.0,27.9,27.98,13800.0
2011-03-30 11:00:00,27.98,27.98,27.78,27.78,33800.0,27.98,27.98,27.78,27.78,33800.0
2011-03-30 11:10:00,27.79,27.89,27.77,27.85,29600.0,27.79,27.89,27.77,27.85,29600.0
2011-03-30 11:20:00,27.86,27.86,27.79,27.79,25600.0,27.86,27.86,27.79,27.79,25600.0
2011-03-30 11:30:00,27.81,27.85,27.77,27.79,22200.0,27.81,27.85,27.77,27.79,22200.0
2011-03-30 11:40:00,27.78,27.82,27.77,27.78,11400.0,27.78,27.82,27.77,27.78,11400.0
2011-03-30 11:50:00,27.8,27.84,27.8,27.83,7200.0,27.8,27.84,27.8,27.83,7200.0
2011-03-30 12:00:00,27.83,27.88,27.83,27.88,14000.0,27.83,27.88,27.83,27.88,14000.0
2011-03-30 12:10:00,27.89,27.96,27.87,27.96,33400.0,27.89,27.96,27.87,27.96,33400.0
2011-03-30 12:20:00,27.96,27.98,27.88,27.88,32200.0,27.96,27.98,27.88,27.88,32200.0
2011-03-30 12:30:00,27.88,27.92,27.86,27.92,12000.0,27.88,27.92,27.86,27.92,12000.0
2011-03-30 12:40:00,27.93,27.93,27.86,27.86,9400.0,27.93,27.93,27.86,27.86,9400.0
2011-03-30 12:50:00,27.86,27.87,27.84,27.85,17600.0,27.86,27.87,27.84,27.85,17600.0
2011-03-30 13:00:00,27.84,27.94,27.84,27.91,10800.0,27.84,27.94,27.84,27.91,10800.0
2011-03-30 13:10:00,27.91,27.92,27.9,27.91,9200.0,27.91,27.92,27.9,27.91,9200.0
2011-03-30 13:20:00,27.92,27.94,27.91,27.92,7800.0,27.92,27.94,27.91,27.92,7800.0
2011-03-30 13:30:00,27.92,27.92,27.89,27.89,9600.0,27.92,27.92,27.89,27.89,9600.0
2011-03-30 13:40:00,27.89,27.91,27.88,27.88,13600.0,27.89,27.91,27.88,27.88,13600.0
2011-03-30 13:50:00,27.85,27.86,27.8,27.81,8800.0,27.85,27.86,27.8,27.81,8800.0
2011-03-30 14:00:00,27.81,27.86,27.81,27.86,14200.0,27.81,27.86,27.81,27.86,14200.0
2011-03-30 14:10:00,27.85,27.85,27.83,27.85,16600.0,27.85,27.85,27.83,27.85,16600.0
2011-03-30 14:20:00,27.85,27.86,27.82,27.82,31000.0,27.85,27.86,27.82,27.82,31000.0
2011-03-30 14:30:00,27.83,27.83,27.8,27.81,24000.0,27.83,27.83,27.8,27.81,24000.0
2011-03-30 14:40:00,27.81,27.83,27.79,27.79,21800.0,27.81,27.83,27.79,27.79,21800.0
2011-03-30 14:50:00,27.79,27.81,27.78,27.78,58000.0,27.79,27.81,27.78,27.78,58000.0
2011-03-30 15:00:00,27.79,27.84,27.79,27.83,30200.0,27.79,27.84,27.79,27.83,30200.0
2011-03-30 15:10:00,27.83,27.9,27.83,27.9,41600.0,27.83,27.9,27.83,27.9,41600.0
2011-03-30 15:20:00,27.9,27.94,27.89,27.93,65000.0,27.9,27.94,27.89,27.93,65000.0
2011-03-30 15:30:00,27.93,28.03,27.93,28.02,129400.0,27.93,28.03,27.93,28.02,129400.0
2011-03-30 15:40:00,28.02,28.07,28.01,28.05,124400.0,28.02,28.07,28.01,28.05,124400.0
2011-03-30 15:50:00,28.06,28.13,28.03,28.1,269600.0,28.06,28.13,28.03,28.1,269600.0
2011-03-31 09:30:00,28.1,28.12,27.86,27.86,52600.0,28.1,28.12,27.86,27.86,52600.0
2011-03-31 09:40:00,27.85,27.86,27.67,27.72,51000.0,27.85,27.86,27.67,27.72,51000.0
2011-03-31 09:50:00,27.74,27.8,27.6,27.6,100000.0,27.74,27.8,27.6,27.6,100000.0
2011-03-31 10:00:00,27.61,27.64,27.53,27.58,50600.0,27.61,27.64,27.53,27.58,50600.0
2011-03-31 10:10:00,27.58,27.58,27.52,27.52,38600.0,27.58,27.58,27.52,27.52,38600.0
2011-03-31 10:20:00,27.52,27.63,27.52,27.57,68800.0,27.52,27.63,27.52,27.57,68800.0
2011-03-31 10:30:00,27.57,27.61,27.53,27.53,39600.0,27.57,27.61,27.53,27.53,39600.0
2011-03-31 10:40:00,27.54,27.57,27.5,27.5,52200.0,27.54,27.57,27.5,27.5,52200.0
2011-03-31 10:50:00,27.5,27.52,27.46,27.5,118200.0,27.5,27.52,27.46,27.5,118200.0
2011-03-31 11:00:00,27.5,27.59,27.46,27.52,101800.0,27.5,27.59,27.46,27.52,101800.0
2011-03-31 11:10:00,27.53,27.57,27.5,27.52,168200.0,27.53,27.57,27.5,27.52,168200.0
2011-03-31 11:20:00,27.53,27.55,27.5,27.53,15400.0,27.53,27.55,27.5,27.53,15400.0
2011-03-31 11:30:00,27.54,27.58,27.5,27.51,29400.0,27.54,27.58,27.5,27.51,29400.0
2011-03-31 11:40:00,27.54,27.58,27.54,27.58,16800.0,27.54,27.58,27.54,27.58,16800.0
2011-03-31 11:50:00,27.59,27.6,27.57,27.6,9800.0,27.59,27.6,27.57,27.6,9800.0
2011-03-31 12:00:00,27.6,27.62,27.57,27.62,18800.0,27.6,27.62,27.57,27.62,18800.0
2011-03-31 12:10:00,27.63,27.63,27.57,27.59,24200.0,27.63,27.63,27.57,27.59,24200.0
2011-03-31 12:20:00,27.6,27.62,27.59,27.61,30800.0,27.6,27.62,27.59,27.61,30800.0
2011-03-31 12:30:00,27.61,27.68,27.61,27.67,43600.0,27.61,27.68,27.61,27.67,43600.0
2011-03-31 12:40:00,27.66,27.68,27.65,27.66,20200.0,27.66,27.68,27.65,27.66,20200.0
2011-03-31 12:50:00,27.66,27.66,27.6,27.66,23200.0,27.66,27.66,27.6,27.66,23200.0
2011-03-31 13:00:00,27.66,27.71,27.66,27.68,43000.0,27.66,27.71,27.66,27.68,43000.0
2011-03-31 13:10:00,27.68,27.71,27.67,27.69,22600.0,27.68,27.71,27.67,27.69,22600.0
2011-03-31 13:20:00,27.68,27.72,27.68,27.7,24400.0,27.68,27.72,27.68,27.7,24400.0
2011-03-31 13:30:00,27.7,27.71,27.69,27.7,17600.0,27.7,27.71,27.69,27.7,17600.0
2011-03-31 13:40:00,27.71,27.71,27.7,27.7,7200.0,27.71,27.71,27.7,27.7,7200.0
2011-03-31 13:50:00,27.71,27.72,27.69,27.7,18800.0,27.71,27.72,27.69,27.7,18800.0
2011-03-31 14:00:00,27.7,27.71,27.68,27.69,30600.0,27.7,27.71,27.68,27.69,30600.0
2011-03-31 14:10:00,27.7,27.74,27.69,27.73,34600.0,27.7,27.74,27.69,27.73,34600.0
2011-03-31 14:20:00,27.73,27.74,27.7,27.7,19200.0,27.73,27.74,27.7,27.7,19200.0
2011-03-31 14:30:00,27.68,27.73,27.68,27.72,13200.0,27.68,27.73,27.68,27.72,13200.0
2011-03-31 14:40:00,27.73,27.76,27.72,27.75,19200.0,27.73,27.76,27.72,27.75,19200.0
2011-03-31 14:50:00,27.75,27.75,27.75,27.75,30800.0,27.75,27.75,27.75,27.75,30800.0
2011-03-31 15:00:00,27.75,27.76,27.75,27.75,41600.0,27.75,27.76,27.75,27.75,41600.0
2011-03-31 15:10:00,27.75,27.77,27.75,27.75,32800.0,27.75,27.77,27.75,27.75,32800.0
2011-03-31 15:20:00,27.75,27.77,27.75,27.75,30400.0,27.75,27.77,27.75,27.75,30400.0
2011-03-31 15:30:00,27.75,27.78,27.75,27.77,54600.0,27.75,27.78,27.75,27.77,54600.0
2011-03-31 15:40:00,27.77,27.79,27.75,27.77,53800.0,27.77,27.79,27.75,27.77,53800.0
2011-03-31 15:50:00,27.75,27.78,27.74,27.75,382400.0,27.75,27.78,27.74,27.75,382400.0
2011-04-01 09:30:00,27.92,28.49,27.9,28.32,243400.0,27.92,28.49,27.9,28.32,243400.0
2011-04-01 09:40:00,28.29,28.38,28.25,28.27,154600.0,28.29,28.38,28.25,28.27,154600.0
2011-04-01 09:50:00,28.27,28.53,28.25,28.51,182200.0,28.27,28.53,28.25,28.51,182200.0
2011-04-01 10:00:00,28.5,28.54,28.4,28.43,124000.0,28.5,28.54,28.4,28.43,124000.0
2011-04-01 10:10:00,28.47,28.58,28.43,28.48,97800.0,28.47,28.58,28.43,28.48,97800.0
2011-04-01 10:20:00,28.48,28.5,28.45,28.47,54800.0,28.48,28.5,28.45,28.47,54800.0
2011-04-01 10:30:00,28.47,28.52,28.45,28.52,51200.0,28.47,28.52,28.45,28.52,51200.0
2011-04-01 10:40:00,28.5,28.6,28.5,28.56,49400.0,28.5,28.6,28.5,28.56,49400.0
2011-04-01 10:50:00,28.54,28.6,28.52,28.52,98600.0,28.54,28.6,28.52,28.52,98600.0
2011-04-01 11:00:00,28.51,28.52,28.43,28.49,32200.0,28.51,28.52,28.43,28.49,32200.0
2011-04-01 11:10:00,28.5,28.5,28.29,28.29,68400.0,28.5,28.5,28.29,28.29,68400.0
2011-04-01 11:20:00,28.3,28.37,28.29,28.37,19800.0,28.3,28.37,28.29,28.37,19800.0
2011-04-01 11:30:00,28.38,28.43,28.32,28.4,33200.0,28.38,28.43,28.32,28.4,33200.0
2011-04-01 11:40:00,28.39,28.4,28.32,28.36,46600.0,28.39,28.4,28.32,28.36,46600.0
2011-04-01 11:50:00,28.35,28.36,28.27,28.28,37400.0,28.35,28.36,28.27,28.28,37400.0
2011-04-01 12:00:00,28.28,28.28,28.22,28.23,39600.0,28.28,28.28,28.22,28.23,39600.0
2011-04-01 12:10:00,28.23,28.24,28.2,28.21,32400.0,28.23,28.24,28.2,28.21,32400.0
2011-04-01 12:20:00,28.2,28.24,28.2,28.22,13800.0,28.2,28.24,28.2,28.22,13800.0
2011-04-01 12:30:00,28.21,28.22,28.18,28.19,22600.0,28.21,28.22,28.18,28.19,22600.0
2011-04-01 12:40:00,28.18,28.22,28.18,28.2,23400.0,28.18,28.22,28.18,28.2,23400.0
2011-04-01 12:50:00,28.19,28.24,28.18,28.23,21200.0,28.19,28.24,28.18,28.23,21200.0
2011-04-01 13:00:00,28.24,28.25,28.22,28.25,14200.0,28.24,28.25,28.22,28.25,14200.0
2011-04-01 13:10:00,28.25,28.28,28.24,28.25,22600.0,28.25,28.28,28.24,28.25,22600.0
2011-04-01 13:20:00,28.25,28.25,28.18,28.2,21200.0,28.25,28.25,28.18,28.2,21200.0
2011-04-01 13:30:00,28.2,28.28,28.19,28.25,63600.0,28.2,28.28,28.19,28.25,63600.0
2011-04-01 13:40:00,28.25,28.31,28.24,28.3,23200.0,28.25,28.31,28.24,28.3,23200.0
2011-04-01 13:50:00,28.31,28.34,28.3,28.3,26200.0,28.31,28.34,28.3,28.3,26200.0
2011-04-01 14:00:00,28.3,28.3,28.27,28.29,24800.0,28.3,28.3,28.27,28.29,24800.0
2011-04-01 14:10:00,28.3,28.33,28.25,28.25,44400.0,28.3,28.33,28.25,28.25,44400.0
2011-04-01 14:20:00,28.25,28.27,28.22,28.23,25000.0,28.25,28.27,28.22,28.23,25000.0
2011-04-01 14:30:00,28.22,28.29,28.21,28.28,21400.0,28.22,28.29,28.21,28.28,21400.0
2011-04-01 14:40:00,28.27,28.27,28.16,28.17,29200.0,28.27,28.27,28.16,28.17,29200.0
2011-04-01 14:50:00,28.17,28.23,28.17,28.22,40800.0,28.17,28.23,28.17,28.22,40800.0
2011-04-01 15:00:00,28.23,28.23,28.17,28.18,42000.0,28.23,28.23,28.17,28.18,42000.0
2011-04-01 15:10:00,28.18,28.18,28.13,28.13,41800.0,28.18,28.18,28.13,28.13,41800.0
2011-04-01 15:20:00,28.13,28.18,28.13,28.17,35000.0,28.13,28.18,28.13,28.17,35000.0
2011-04-01 15:30:00,28.18,28.2,28.16,28.16,34400.0,28.18,28.2,28.16,28.16,34400.0
2011-04-01 15:40:00,28.16,28.22,28.16,28.18,69200.0,28.16,28.22,28.16,28.18,69200.0
2011-04-01 15:50:00,28.18,28.38,28.17,28.36,612600.0,28.18,28.38,28.17,28.36,612600.0
2011-04-04 09:30:00,28.34,28.4,28.25,28.31,34600.0,28.34,28.4,28.25,28.31,34600.0
2011-04-04 09:40:00,28.3,28.31,28.1,28.24,33000.0,28.3,28.31,28.1,28.24,33000.0
2011-04-04 09:50:00,28.24,28.28,28.18,28.25,35800.0,28.24,28.28,28.18,28.25,35800.0
2011-04-04 10:00:00,28.25,28.28,28.18,28.2,60400.0,28.25,28.28,28.18,28.2,60400.0
2011-04-04 10:10:00,28.2,28.27,28.18,28.22,21200.0,28.2,28.27,28.18,28.22,21200.0
2011-04-04 10:20:00,28.22,28.24,28.15,28.15,13400.0,28.22,28.24,28.15,28.15,13400.0
2011-04-04 10:30:00,28.16,28.26,28.16,28.26,10000.0,28.16,28.26,28.16,28.26,10000.0
2011-04-04 10:40:00,28.27,28.29,28.23,28.29,12800.0,28.27,28.29,28.23,28.29,12800.0
2011-04-04 10:50:00,28.28,28.3,28.13,28.18,74200.0,28.28,28.3,28.13,28.18,74200.0
2011-04-04 11:00:00,28.19,28.24,28.18,28.23,23400.0,28.19,28.24,28.18,28.23,23400.0
2011-04-04 11:10:00,28.21,28.22,28.16,28.18,32600.0,28.21,28.22,28.16,28.18,32600.0
2011-04-04 11:20:00,28.18,28.18,28.14,28.15,10600.0,28.18,28.18,28.14,28.15,10600.0
2011-04-04 11:30:00,28.14,28.15,28.13,28.13,17000.0,28.14,28.15,28.13,28.13,17000.0
2011-04-04 11:40:00,28.13,28.14,28.11,28.11,19000.0,28.13,28.14,28.11,28.11,19000.0
2011-04-04 11:50:00,28.11,28.12,28.1,28.11,13600.0,28.11,28.12,28.1,28.11,13600.0
2011-04-04 12:00:00,28.11,28.11,28.09,28.09,12200.0,28.11,28.11,28.09,28.09,12200.0
2011-04-04 12:10:00,28.1,28.14,28.1,28.13,9400.0,28.1,28.14,28.1,28.13,9400.0
2011-04-04 12:20:00,28.13,28.13,28.06,28.06,33200.0,28.13,28.13,28.06,28.06,33200.0
2011-04-04 12:30:00,28.06,28.07,28.03,28.04,14000.0,28.06,28.07,28.03,28.04,14000.0
2011-04-04 12:40:00,28.04,28.04,27.99,28.0,22600.0,28.04,28.04,27.99,28.0,22600.0
2011-04-04 12:50:00,28.0,28.0,27.98,27.98,19400.0,28.0,28.0,27.98,27.98,19400.0
2011-04-04 13:00:00,27.99,28.0,27.98,28.0,11000.0,27.99,28.0,27.98,28.0,11000.0
2011-04-04 13:10:00,28.0,28.01,27.98,28.0,7200.0,28.0,28.01,27.98,28.0,7200.0
2011-04-04 13:20:00,27.99,28.04,27.98,28.03,16600.0,27.99,28.04,27.98,28.03,16600.0
2011-04-04 13:30:00,28.03,28.03,27.99,28.0,42400.0,28.03,28.03,27.99,28.0,42400.0
2011-04-04 13:40:00,28.0,28.03,27.97,27.98,19400.0,28.0,28.03,27.97,27.98,19400.0
2011-04-04 13:50:00,27.97,27.98,27.93,27.93,23400.0,27.97,27.98,27.93,27.93,23400.0
2011-04-04 14:00:00,27.93,27.95,27.93,27.93,22200.0,27.93,27.95,27.93,27.93,22200.0
2011-04-04 14:10:00,27.93,27.96,27.93,27.96,9800.0,27.93,27.96,27.93,27.96,9800.0
2011-04-04 14:20:00,27.95,27.97,27.95,27.97,14000.0,27.95,27.97,27.95,27.97,14000.0
2011-04-04 14:30:00,27.96,27.98,27.96,27.97,18400.0,27.96,27.98,27.96,27.97,18400.0
2011-04-04 14:40:00,27.97,28.0,27.97,28.0,11200.0,27.97,28.0,27.97,28.0,11200.0
2011-04-04 14:50:00,28.0,28.06,28.0,28.06,23200.0,28.0,28.06,28.0,28.06,23200.0
2011-04-04 15:00:00,28.06,28.07,28.03,28.03,44600.0,28.06,28.07,28.03,28.03,44600.0
2011-04-04 15:10:00,28.03,28.06,28.03,28.04,13600.0,28.03,28.06,28.03,28.04,13600.0
2011-04-04 15:20:00,28.04,28.07,28.03,28.06,24600.0,28.04,28.07,28.03,28.06,24600.0
2011-04-04 15:30:00,28.06,28.1,28.06,28.08,16000.0,28.06,28.1,28.06,28.08,16000.0
2011-04-04 15:40:00,28.09,28.14,28.09,28.13,47200.0,28.09,28.14,28.09,28.13,47200.0
2011-04-04 15:50:00,28.14,28.17,28.13,28.17,108600.0,28.14,28.17,28.13,28.17,108600.0
2011-04-05 09:30:00,28.2,28.3,28.12,28.12,36400.0,28.2,28.3,28.12,28.12,36400.0
2011-04-05 09:40:00,28.12,28.22,28.08,28.18,43800.0,28.12,28.22,28.08,28.18,43800.0
2011-04-05 09:50:00,28.17,28.26,28.16,28.18,30200.0,28.17,28.26,28.16,28.18,30200.0
2011-04-05 10:00:00,28.17,28.4,28.16,28.4,52400.0,28.17,28.4,28.16,28.4,52400.0
2011-04-05 10:10:00,28.4,28.53,28.38,28.53,38600.0,28.4,28.53,28.38,28.53,38600.0
2011-04-05 10:20:00,28.53,28.65,28.52,28.58,60400.0,28.53,28.65,28.52,28.58,60400.0
2011-04-05 10:30:00,28.58,28.65,28.56,28.64,66200.0,28.58,28.65,28.56,28.64,66200.0
2011-04-05 10:40:00,28.61,28.61,28.52,28.54,36200.0,28.61,28.61,28.52,28.54,36200.0
2011-04-05 10:50:00,28.55,28.55,28.43,28.47,85200.0,28.55,28.55,28.43,28.47,85200.0
2011-04-05 11:00:00,28.49,28.51,28.47,28.49,28000.0,28.49,28.51,28.47,28.49,28000.0
2011-04-05 11:10:00,28.49,28.49,28.41,28.44,17600.0,28.49,28.49,28.41,28.44,17600.0
2011-04-05 11:20:00,28.45,28.46,28.4,28.4,17800.0,28.45,28.46,28.4,28.4,17800.0
2011-04-05 11:30:00,28.4,28.49,28.4,28.48,15200.0,28.4,28.49,28.4,28.48,15200.0
2011-04-05 11:40:00,28.48,28.54,28.48,28.49,24200.0,28.48,28.54,28.48,28.49,24200.0
2011-04-05 11:50:00,28.49,28.52,28.44,28.5,19800.0,28.49,28.52,28.44,28.5,19800.0
2011-04-05 12:00:00,28.51,28.51,28.47,28.47,23400.0,28.51,28.51,28.47,28.47,23400.0
2011-04-05 12:10:00,28.48,28.49,28.43,28.46,12600.0,28.48,28.49,28.43,28.46,12600.0
2011-04-05 12:20:00,28.47,28.5,28.47,28.49,9000.0,28.47,28.5,28.47,28.49,9000.0
2011-04-05 12:30:00,28.5,28.5,28.46,28.47,16000.0,28.5,28.5,28.46,28.47,16000.0
2011-04-05 12:40:00,28.48,28.52,28.47,28.5,27400.0,28.48,28.52,28.47,28.5,27400.0
2011-04-05 12:50:00,28.49,28.51,28.48,28.48,34200.0,28.49,28.51,28.48,28.48,34200.0
2011-04-05 13:00:00,28.48,28.54,28.47,28.53,23400.0,28.48,28.54,28.47,28.53,23400.0
2011-04-05 13:10:00,28.53,28.54,28.52,28.54,36600.0,28.53,28.54,28.52,28.54,36600.0
2011-04-05 13:20:00,28.54,28.54,28.5,28.5,27400.0,28.54,28.54,28.5,28.5,27400.0
2011-04-05 13:30:00,28.5,28.5,28.45,28.45,11400.0,28.5,28.5,28.45,28.45,11400.0
2011-04-05 13:40:00,28.46,28.48,28.45,28.45,12800.0,28.46,28.48,28.45,28.45,12800.0
2011-04-05 13:50:00,28.46,28.5,28.46,28.47,28200.0,28.46,28.5,28.46,28.47,28200.0
2011-04-05 14:00:00,28.46,28.48,28.42,28.42,30000.0,28.46,28.48,28.42,28.42,30000.0
2011-04-05 14:10:00,28.43,28.43,28.38,28.38,30200.0,28.43,28.43,28.38,28.38,30200.0
2011-04-05 14:20:00,28.38,28.4,28.37,28.4,28000.0,28.38,28.4,28.37,28.4,28000.0
2011-04-05 14:30:00,28.4,28.43,28.4,28.42,19600.0,28.4,28.43,28.4,28.42,19600.0
2011-04-05 14:40:00,28.42,28.43,28.39,28.39,42400.0,28.42,28.43,28.39,28.39,42400.0
2011-04-05 14:50:00,28.39,28.42,28.38,28.41,22600.0,28.39,28.42,28.38,28.41,22600.0
2011-04-05 15:00:00,28.41,28.42,28.38,28.38,35800.0,28.41,28.42,28.38,28.38,35800.0
2011-04-05 15:10:00,28.38,28.39,28.36,28.39,39400.0,28.38,28.39,28.36,28.39,39400.0
2011-04-05 15:20:00,28.39,28.4,28.37,28.37,41600.0,28.39,28.4,28.37,28.37,41600.0
2011-04-05 15:30:00,28.36,28.39,28.34,28.39,44000.0,28.36,28.39,28.34,28.39,44000.0
2011-04-05 15:40:00,28.39,28.4,28.38,28.39,48000.0,28.39,28.4,28.38,28.39,48000.0
2011-04-05 15:50:00,28.38,28.39,28.34,28.34,140400.0,28.38,28.39,28.34,28.34,140400.0
2011-04-06 09:30:00,28.41,28.64,28.41,28.62,45800.0,28.41,28.64,28.41,28.62,45800.0
2011-04-06 09:40:00,28.64,28.68,28.57,28.64,22400.0,28.64,28.68,28.57,28.64,22400.0
2011-04-06 09:50:00,28.61,28.67,28.6,28.6,63800.0,28.61,28.67,28.6,28.6,63800.0
2011-04-06 10:00:00,28.6,28.63,28.54,28.56,51400.0,28.6,28.63,28.54,28.56,51400.0
2011-04-06 10:10:00,28.57,28.58,28.49,28.54,143200.0,28.57,28.58,28.49,28.54,143200.0
2011-04-06 10:20:00,28.54,28.54,28.45,28.53,74800.0,28.54,28.54,28.45,28.53,74800.0
2011-04-06 10:30:00,28.54,28.55,28.5,28.52,38200.0,28.54,28.55,28.5,28.52,38200.0
2011-04-06 10:40:00,28.52,28.55,28.5,28.5,72800.0,28.52,28.55,28.5,28.5,72800.0
2011-04-06 10:50:00,28.5,28.51,28.45,28.48,185800.0,28.5,28.51,28.45,28.48,185800.0
2011-04-06 11:00:00,28.48,28.5,28.44,28.45,126600.0,28.48,28.5,28.44,28.45,126600.0
2011-04-06 11:10:00,28.45,28.48,28.41,28.48,46800.0,28.45,28.48,28.41,28.48,46800.0
2011-04-06 11:20:00,28.47,28.48,28.45,28.46,79400.0,28.47,28.48,28.45,28.46,79400.0
2011-04-06 11:30:00,28.46,28.46,28.39,28.41,159800.0,28.46,28.46,28.39,28.41,159800.0
2011-04-06 11:40:00,28.42,28.42,28.39,28.39,41800.0,28.42,28.42,28.39,28.39,41800.0
2011-04-06 11:50:00,28.39,28.41,28.37,28.38,38000.0,28.39,28.41,28.37,28.38,38000.0
2011-04-06 12:00:00,28.38,28.43,28.38,28.42,64600.0,28.38,28.43,28.38,28.42,64600.0
2011-04-06 12:10:00,28.42,28.43,28.41,28.41,38400.0,28.42,28.43,28.41,28.41,38400.0
2011-04-06 12:20:00,28.41,28.43,28.4,28.4,13000.0,28.41,28.43,28.4,28.4,13000.0
2011-04-06 12:30:00,28.41,28.43,28.39,28.4,57200.0,28.41,28.43,28.39,28.4,57200.0
2011-04-06 12:40:00,28.41,28.41,28.38,28.38,152200.0,28.41,28.41,28.38,28.38,152200.0
2011-04-06 12:50:00,28.37,28.39,28.36,28.39,44600.0,28.37,28.39,28.36,28.39,44600.0
2011-04-06 13:00:00,28.39,28.41,28.38,28.4,70400.0,28.39,28.41,28.38,28.4,70400.0
2011-04-06 13:10:00,28.4,28.42,28.39,28.41,28000.0,28.4,28.42,28.39,28.41,28000.0
2011-04-06 13:20:00,28.41,28.43,28.4,28.42,6400.0,28.41,28.43,28.4,28.42,6400.0
2011-04-06 13:30:00,28.43,28.43,28.4,28.43,14600.0,28.43,28.43,28.4,28.43,14600.0
2011-04-06 13:40:00,28.44,28.44,28.4,28.41,10200.0,28.44,28.44,28.4,28.41,10200.0
2011-04-06 13:50:00,28.41,28.45,28.4,28.43,14800.0,28.41,28.45,28.4,28.43,14800.0
2011-04-06 14:00:00,28.43,28.48,28.43,28.48,24400.0,28.43,28.48,28.43,28.48,24400.0
2011-04-06 14:10:00,28.48,28.48,28.44,28.44,29000.0,28.48,28.48,28.44,28.44,29000.0
2011-04-06 14:20:00,28.44,28.46,28.43,28.45,20200.0,28.44,28.46,28.43,28.45,20200.0
2011-04-06 14:30:00,28.45,28.5,28.45,28.5,14400.0,28.45,28.5,28.45,28.5,14400.0
2011-04-06 14:40:00,28.5,28.52,28.47,28.49,33000.0,28.5,28.52,28.47,28.49,33000.0
2011-04-06 14:50:00,28.49,28.54,28.49,28.54,12200.0,28.49,28.54,28.49,28.54,12200.0
2011-04-06 15:00:00,28.54,28.55,28.48,28.49,30800.0,28.54,28.55,28.48,28.49,30800.0
2011-04-06 15:10:00,28.48,28.49,28.47,28.48,16800.0,28.48,28.49,28.47,28.48,16800.0
2011-04-06 15:20:00,28.48,28.48,28.45,28.45,25200.0,28.48,28.48,28.45,28.45,25200.0
2011-04-06 15:30:00,28.45,28.48,28.45,28.45,18000.0,28.45,28.48,28.45,28.45,18000.0
2011-04-06 15:40:00,28.45,28.46,28.41,28.41,54200.0,28.45,28.46,28.41,28.41,54200.0
2011-04-06 15:50:00,28.41,28.42,28.37,28.39,55000.0,28.41,28.42,28.37,28.39,55000.0
2011-04-07 09:30:00,28.34,28.63,28.34,28.58,59200.0,28.34,28.63,28.34,28.58,59200.0
2011-04-07 09:40:00,28.59,28.7,28.58,28.62,49800.0,28.59,28.7,28.58,28.62,49800.0
2011-04-07 09:50:00,28.61,28.68,28.6,28.68,41800.0,28.61,28.68,28.6,28.68,41800.0
2011-04-07 10:00:00,28.68,28.74,28.67,28.69,45600.0,28.68,28.74,28.67,28.69,45600.0
2011-04-07 10:10:00,28.68,28.71,28.59,28.59,34800.0,28.68,28.71,28.59,28.59,34800.0
2011-04-07 10:20:00,28.6,28.66,28.6,28.62,35400.0,28.6,28.66,28.6,28.62,35400.0
2011-04-07 10:30:00,28.58,28.63,28.57,28.61,66600.0,28.58,28.63,28.57,28.61,66600.0
2011-04-07 10:40:00,28.61,28.61,28.45,28.57,92800.0,28.61,28.61,28.45,28.57,92800.0
2011-04-07 10:50:00,28.57,28.61,28.52,28.61,33800.0,28.57,28.61,28.52,28.61,33800.0
2011-04-07 11:00:00,28.59,28.68,28.56,28.67,31800.0,28.59,28.68,28.56,28.67,31800.0
2011-04-07 11:10:00,28.66,28.72,28.66,28.68,33200.0,28.66,28.72,28.66,28.68,33200.0
2011-04-07 11:20:00,28.67,28.69,28.65,28.66,18000.0,28.67,28.69,28.65,28.66,18000.0
2011-04-07 11:30:00,28.67,28.69,28.57,28.64,18200.0,28.67,28.69,28.57,28.64,18200.0
2011-04-07 11:40:00,28.63,28.63,28.56,28.59,10600.0,28.63,28.63,28.56,28.59,10600.0
2011-04-07 11:50:00,28.58,28.65,28.58,28.65,8000.0,28.58,28.65,28.58,28.65,8000.0
2011-04-07 12:00:00,28.65,28.65,28.62,28.64,34600.0,28.65,28.65,28.62,28.64,34600.0
2011-04-07 12:10:00,28.64,28.75,28.63,28.74,33400.0,28.64,28.75,28.63,28.74,33400.0
2011-04-07 12:20:00,28.74,28.75,28.7,28.75,35200.0,28.74,28.75,28.7,28.75,35200.0
2011-04-07 12:30:00,28.75,28.84,28.73,28.83,16600.0,28.75,28.84,28.73,28.83,16600.0
2011-04-07 12:40:00,28.83,28.9,28.83,28.86,30200.0,28.83,28.9,28.83,28.86,30200.0
2011-04-07 12:50:00,28.86,28.89,28.84,28.87,12600.0,28.86,28.89,28.84,28.87,12600.0
2011-04-07 13:00:00,28.88,28.89,28.81,28.82,14600.0,28.88,28.89,28.81,28.82,14600.0
2011-04-07 13:10:00,28.81,28.82,28.72,28.73,39600.0,28.81,28.82,28.72,28.73,39600.0
2011-04-07 13:20:00,28.73,28.73,28.67,28.67,11400.0,28.73,28.73,28.67,28.67,11400.0
2011-04-07 13:30:00,28.67,28.67,28.58,28.58,15800.0,28.67,28.67,28.58,28.58,15800.0
2011-04-07 13:40:00,28.57,28.57,28.48,28.53,20200.0,28.57,28.57,28.48,28.53,20200.0
2011-04-07 13:50:00,28.53,28.61,28.52,28.56,20000.0,28.53,28.61,28.52,28.56,20000.0
2011-04-07 14:00:00,28.57,28.57,28.52,28.53,17000.0,28.57,28.57,28.52,28.53,17000.0
2011-04-07 14:10:00,28.54,28.57,28.53,28.57,17400.0,28.54,28.57,28.53,28.57,17400.0
2011-04-07 14:20:00,28.57,28.57,28.51,28.51,15000.0,28.57,28.57,28.51,28.51,15000.0
2011-04-07 14:30:00,28.52,28.54,28.5,28.53,16400.0,28.52,28.54,28.5,28.53,16400.0
2011-04-07 14:40:00,28.52,28.56,28.5,28.56,40000.0,28.52,28.56,28.5,28.56,40000.0
2011-04-07 14:50:00,28.56,28.57,28.54,28.55,36400.0,28.56,28.57,28.54,28.55,36400.0
2011-04-07 15:00:00,28.55,28.55,28.52,28.54,21400.0,28.55,28.55,28.52,28.54,21400.0
2011-04-07 15:10:00,28.54,28.54,28.52,28.53,61400.0,28.54,28.54,28.52,28.53,61400.0
2011-04-07 15:20:00,28.53,28.53,28.5,28.53,30400.0,28.53,28.53,28.5,28.53,30400.0
2011-04-07 15:30:00,28.53,28.54,28.49,28.5,63800.0,28.53,28.54,28.49,28.5,63800.0
2011-04-07 15:40:00,28.51,28.51,28.47,28.47,69000.0,28.51,28.51,28.47,28.47,69000.0
2011-04-07 15:50:00,28.47,28.48,28.45,28.46,92800.0,28.47,28.48,28.45,28.46,92800.0
2011-04-08 09:30:00,28.47,28.63,28.25,28.25,82000.0,28.47,28.63,28.25,28.25,82000.0
2011-04-08 09:40:00,28.22,28.27,28.16,28.16,83400.0,28.22,28.27,28.16,28.16,83400.0
2011-04-08 09:50:00,28.16,28.16,28.09,28.15,76200.0,28.16,28.16,28.09,28.15,76200.0
2011-04-08 10:00:00,28.16,28.2,28.09,28.09,89800.0,28.16,28.2,28.09,28.09,89800.0
2011-04-08 10:10:00,28.1,28.14,28.06,28.1,45200.0,28.1,28.14,28.06,28.1,45200.0
2011-04-08 10:20:00,28.09,28.11,28.05,28.1,14000.0,28.09,28.11,28.05,28.1,14000.0
2011-04-08 10:30:00,28.09,28.11,28.04,28.09,17800.0,28.09,28.11,28.04,28.09,17800.0
2011-04-08 10:40:00,28.09,28.09,28.07,28.08,12200.0,28.09,28.09,28.07,28.08,12200.0
2011-04-08 10:50:00,28.09,28.1,28.02,28.04,18400.0,28.09,28.1,28.02,28.04,18400.0
2011-04-08 11:00:00,28.05,28.05,28.0,28.0,29400.0,28.05,28.05,28.0,28.0,29400.0
2011-04-08 11:10:00,28.0,28.03,27.97,28.03,19200.0,28.0,28.03,27.97,28.03,19200.0
2011-04-08 11:20:00,28.02,28.06,28.02,28.06,11800.0,28.02,28.06,28.02,28.06,11800.0
2011-04-08 11:30:00,28.04,28.14,28.03,28.06,20600.0,28.04,28.14,28.03,28.06,20600.0
2011-04-08 11:40:00,28.06,28.12,28.06,28.07,19600.0,28.06,28.12,28.06,28.07,19600.0
2011-04-08 11:50:00,28.07,28.08,28.04,28.04,12000.0,28.07,28.08,28.04,28.04,12000.0
2011-04-08 12:00:00,28.03,28.1,28.03,28.07,6200.0,28.03,28.1,28.03,28.07,6200.0
2011-04-08 12:10:00,28.06,28.11,28.06,28.11,4200.0,28.06,28.11,28.06,28.11,4200.0
2011-04-08 12:20:00,28.11,28.13,28.09,28.11,10000.0,28.11,28.13,28.09,28.11,10000.0
2011-04-08 12:30:00,28.11,28.13,28.08,28.08,34800.0,28.11,28.13,28.08,28.08,34800.0
2011-04-08 12:40:00,28.08,28.1,28.07,28.1,17800.0,28.08,28.1,28.07,28.1,17800.0
2011-04-08 12:50:00,28.1,28.1,28.0,28.03,28400.0,28.1,28.1,28.0,28.03,28400.0
2011-04-08 13:00:00,28.03,28.04,28.0,28.0,20400.0,28.03,28.04,28.0,28.0,20400.0
2011-04-08 13:10:00,28.0,28.01,27.98,28.01,21800.0,28.0,28.01,27.98,28.01,21800.0
2011-04-08 13:20:00,28.0,28.03,27.96,27.97,18200.0,28.0,28.03,27.96,27.97,18200.0
2011-04-08 13:30:00,27.97,28.02,27.97,28.02,10400.0,27.97,28.02,27.97,28.02,10400.0
2011-04-08 13:40:00,28.01,28.02,27.96,27.97,16600.0,28.01,28.02,27.96,27.97,16600.0
2011-04-08 13:50:00,27.97,27.99,27.93,27.96,24600.0,27.97,27.99,27.93,27.96,24600.0
2011-04-08 14:00:00,27.97,27.99,27.96,27.99,9600.0,27.97,27.99,27.96,27.99,9600.0
2011-04-08 14:10:00,27.99,27.99,27.97,27.98,19600.0,27.99,27.99,27.97,27.98,19600.0
2011-04-08 14:20:00,27.98,27.99,27.94,27.95,26200.0,27.98,27.99,27.94,27.95,26200.0
2011-04-08 14:30:00,27.94,27.97,27.88,27.89,44000.0,27.94,27.97,27.88,27.89,44000.0
2011-04-08 14:40:00,27.89,27.9,27.77,27.77,61000.0,27.89,27.9,27.77,27.77,61000.0
2011-04-08 14:50:00,27.77,27.81,27.65,27.65,95400.0,27.77,27.81,27.65,27.65,95400.0
2011-04-08 15:00:00,27.64,27.78,27.64,27.76,84600.0,27.64,27.78,27.64,27.76,84600.0
2011-04-08 15:10:00,27.76,27.77,27.71,27.74,58400.0,27.76,27.77,27.71,27.74,58400.0
2011-04-08 15:20:00,27.74,27.75,27.74,27.75,62000.0,27.74,27.75,27.74,27.75,62000.0
2011-04-08 15:30:00,27.75,27.8,27.75,27.78,54400.0,27.75,27.8,27.75,27.78,54400.0
2011-04-08 15:40:00,27.78,27.79,27.76,27.77,105800.0,27.78,27.79,27.76,27.77,105800.0
2011-04-08 15:50:00,27.78,27.86,27.78,27.84,182000.0,27.78,27.86,27.78,27.84,182000.0
2011-04-11 09:30:00,28.04,28.17,27.88,27.91,107600.0,28.04,28.17,27.88,27.91,107600.0
2011-04-11 09:40:00,27.89,28.03,27.89,28.0,31200.0,27.89,28.03,27.89,28.0,31200.0
2011-04-11 09:50:00,28.02,28.03,27.86,27.89,89400.0,28.02,28.03,27.86,27.89,89400.0
2011-04-11 10:00:00,27.89,28.0,27.89,27.96,27000.0,27.89,28.0,27.89,27.96,27000.0
2011-04-11 10:10:00,27.98,27.99,27.92,27.94,45200.0,27.98,27.99,27.92,27.94,45200.0
2011-04-11 10:20:00,27.95,28.0,27.91,28.0,36600.0,27.95,28.0,27.91,28.0,36600.0
2011-04-11 10:30:00,27.98,27.99,27.93,27.93,42200.0,27.98,27.99,27.93,27.93,42200.0
2011-04-11 10:40:00,27.93,27.95,27.92,27.93,35600.0,27.93,27.95,27.92,27.93,35600.0
2011-04-11 10:50:00,27.93,27.93,27.91,27.93,14400.0,27.93,27.93,27.91,27.93,14400.0
2011-04-11 11:00:00,27.93,28.03,27.92,27.99,21000.0,27.93,28.03,27.92,27.99,21000.0
2011-04-11 11:10:00,28.0,28.07,27.93,28.07,19000.0,28.0,28.07,27.93,28.07,19000.0
2011-04-11 11:20:00,28.06,28.07,27.92,27.93,46400.0,28.06,28.07,27.92,27.93,46400.0
2011-04-11 11:30:00,27.92,27.97,27.9,27.97,9200.0,27.92,27.97,27.9,27.97,9200.0
2011-04-11 11:40:00,27.98,28.0,27.93,27.93,75600.0,27.98,28.0,27.93,27.93,75600.0
2011-04-11 11:50:00,27.95,27.99,27.91,27.91,10400.0,27.95,27.99,27.91,27.91,10400.0
2011-04-11 12:00:00,27.91,27.92,27.86,27.88,102200.0,27.91,27.92,27.86,27.88,102200.0
2011-04-11 12:10:00,27.89,27.95,27.86,27.86,11800.0,27.89,27.95,27.86,27.86,11800.0
2011-04-11 12:20:00,27.86,27.88,27.85,27.87,9200.0,27.86,27.88,27.85,27.87,9200.0
2011-04-11 12:30:00,27.86,27.87,27.84,27.84,10800.0,27.86,27.87,27.84,27.84,10800.0
2011-04-11 12:40:00,27.85,27.88,27.82,27.86,23200.0,27.85,27.88,27.82,27.86,23200.0
2011-04-11 12:50:00,27.86,27.87,27.85,27.85,13000.0,27.86,27.87,27.85,27.85,13000.0
2011-04-11 13:00:00,27.84,27.9,27.8,27.9,12400.0,27.84,27.9,27.8,27.9,12400.0
2011-04-11 13:10:00,27.91,27.92,27.88,27.9,11800.0,27.91,27.92,27.88,27.9,11800.0
2011-04-11 13:20:00,27.91,27.96,27.91,27.96,12000.0,27.91,27.96,27.91,27.96,12000.0
2011-04-11 13:30:00,27.96,27.96,27.91,27.92,14800.0,27.96,27.96,27.91,27.92,14800.0
2011-04-11 13:40:00,27.91,27.95,27.85,27.85,20200.0,27.91,27.95,27.85,27.85,20200.0
2011-04-11 13:50:00,27.86,27.95,27.83,27.95,40200.0,27.86,27.95,27.83,27.95,40200.0
2011-04-11 14:00:00,27.94,27.96,27.89,27.93,27800.0,27.94,27.96,27.89,27.93,27800.0
2011-04-11 14:10:00,27.92,27.93,27.89,27.91,18200.0,27.92,27.93,27.89,27.91,18200.0
2011-04-11 14:20:00,27.91,27.91,27.89,27.91,13800.0,27.91,27.91,27.89,27.91,13800.0
2011-04-11 14:30:00,27.91,27.95,27.9,27.92,15800.0,27.91,27.95,27.9,27.92,15800.0
2011-04-11 14:40:00,27.92,27.98,27.92,27.98,16600.0,27.92,27.98,27.92,27.98,16600.0
2011-04-11 14:50:00,27.97,27.98,27.92,27.93,21600.0,27.97,27.98,27.92,27.93,21600.0
2011-04-11 15:00:00,27.93,27.93,27.9,27.93,20400.0,27.93,27.93,27.9,27.93,20400.0
2011-04-11 15:10:00,27.93,27.94,27.89,27.93,19800.0,27.93,27.94,27.89,27.93,19800.0
2011-04-11 15:20:00,27.93,27.97,27.93,27.94,25600.0,27.93,27.97,27.93,27.94,25600.0
2011-04-11 15:30:00,27.93,27.98,27.93,27.98,23600.0,27.93,27.98,27.93,27.98,23600.0
2011-04-11 15:40:00,27.98,28.0,27.96,27.99,31200.0,27.98,28.0,27.96,27.99,31200.0
2011-04-11 15:50:00,28.0,28.04,28.0,28.04,114800.0,28.0,28.04,28.0,28.04,114800.0
2011-04-12 09:30:00,27.85,28.18,27.61,28.11,356000.0,27.85,28.18,27.61,28.11,356000.0
2011-04-12 09:40:00,28.11,28.17,28.05,28.08,129000.0,28.11,28.17,28.05,28.08,129000.0
2011-04-12 09:50:00,28.08,28.17,28.05,28.11,79200.0,28.08,28.17,28.05,28.11,79200.0
2011-04-12 10:00:00,28.11,28.14,28.02,28.08,132000.0,28.11,28.14,28.02,28.08,132000.0
2011-04-12 10:10:00,28.07,28.1,28.02,28.04,121000.0,28.07,28.1,28.02,28.04,121000.0
2011-04-12 10:20:00,28.04,28.07,27.99,28.07,196600.0,28.04,28.07,27.99,28.07,196600.0
2011-04-12 10:30:00,28.07,28.1,28.0,28.04,315200.0,28.07,28.1,28.0,28.04,315200.0
2011-04-12 10:40:00,28.05,28.06,27.96,27.97,70000.0,28.05,28.06,27.96,27.97,70000.0
2011-04-12 10:50:00,27.98,28.0,27.93,27.98,41200.0,27.98,28.0,27.93,27.98,41200.0
2011-04-12 11:00:00,27.98,28.03,27.97,28.03,35400.0,27.98,28.03,27.97,28.03,35400.0
2011-04-12 11:10:00,28.03,28.1,28.03,28.03,40000.0,28.03,28.1,28.03,28.03,40000.0
2011-04-12 11:20:00,28.03,28.06,28.02,28.05,27000.0,28.03,28.06,28.02,28.05,27000.0
2011-04-12 11:30:00,28.06,28.08,28.03,28.07,50800.0,28.06,28.08,28.03,28.07,50800.0
2011-04-12 11:40:00,28.07,28.18,28.07,28.18,110200.0,28.07,28.18,28.07,28.18,110200.0
2011-04-12 11:50:00,28.18,28.24,28.18,28.23,22200.0,28.18,28.24,28.18,28.23,22200.0
2011-04-12 12:00:00,28.23,28.25,28.14,28.14,35800.0,28.23,28.25,28.14,28.14,35800.0
2011-04-12 12:10:00,28.14,28.14,28.09,28.14,28800.0,28.14,28.14,28.09,28.14,28800.0
2011-04-12 12:20:00,28.14,28.18,28.13,28.13,34200.0,28.14,28.18,28.13,28.13,34200.0
2011-04-12 12:30:00,28.12,28.12,28.05,28.07,27200.0,28.12,28.12,28.05,28.07,27200.0
2011-04-12 12:40:00,28.07,28.16,28.07,28.1,49000.0,28.07,28.16,28.07,28.1,49000.0
2011-04-12 12:50:00,28.1,28.1,28.05,28.05,15000.0,28.1,28.1,28.05,28.05,15000.0
2011-04-12 13:00:00,28.05,28.05,27.98,27.98,33800.0,28.05,28.05,27.98,27.98,33800.0
2011-04-12 13:10:00,27.99,28.01,27.89,27.91,53000.0,27.99,28.01,27.89,27.91,53000.0
2011-04-12 13:20:00,27.92,27.97,27.91,27.96,21000.0,27.92,27.97,27.91,27.96,21000.0
2011-04-12 13:30:00,27.97,28.03,27.95,27.96,47600.0,27.97,28.03,27.95,27.96,47600.0
2011-04-12 13:40:00,27.96,27.97,27.89,27.91,31000.0,27.96,27.97,27.89,27.91,31000.0
2011-04-12 13:50:00,27.9,27.97,27.9,27.91,27200.0,27.9,27.97,27.9,27.91,27200.0
2011-04-12 14:00:00,27.91,27.99,27.91,27.99,59800.0,27.91,27.99,27.91,27.99,59800.0
2011-04-12 14:10:00,27.99,28.01,27.98,27.99,24600.0,27.99,28.01,27.98,27.99,24600.0
2011-04-12 14:20:00,27.99,28.02,27.93,27.96,29400.0,27.99,28.02,27.93,27.96,29400.0
2011-04-12 14:30:00,27.97,27.98,27.92,27.92,33600.0,27.97,27.98,27.92,27.92,33600.0
2011-04-12 14:40:00,27.92,27.93,27.91,27.93,32800.0,27.92,27.93,27.91,27.93,32800.0
2011-04-12 14:50:00,27.93,27.97,27.93,27.97,24800.0,27.93,27.97,27.93,27.97,24800.0
2011-04-12 15:00:00,27.98,28.02,27.97,28.0,37600.0,27.98,28.02,27.97,28.0,37600.0
2011-04-12 15:10:00,28.0,28.04,28.0,28.04,60800.0,28.0,28.04,28.0,28.04,60800.0
2011-04-12 15:20:00,28.04,28.04,27.98,27.99,48000.0,28.04,28.04,27.98,27.99,48000.0
2011-04-12 15:30:00,27.99,28.01,27.95,28.0,43800.0,27.99,28.01,27.95,28.0,43800.0
2011-04-12 15:40:00,28.0,28.02,27.96,27.96,64200.0,28.0,28.02,27.96,27.96,64200.0
2011-04-12 15:50:00,27.97,28.0,27.97,27.99,108800.0,27.97,28.0,27.97,27.99,108800.0
2011-04-13 09:30:00,28.03,28.12,27.85,27.88,54200.0,28.03,28.12,27.85,27.88,54200.0
2011-04-13 09:40:00,27.88,28.03,27.87,28.02,175800.0,27.88,28.03,27.87,28.02,175800.0
2011-04-13 09:50:00,28.02,28.04,27.91,27.92,43800.0,28.02,28.04,27.91,27.92,43800.0
2011-04-13 10:00:00,27.92,27.93,27.81,27.81,45800.0,27.92,27.93,27.81,27.81,45800.0
2011-04-13 10:10:00,27.82,27.86,27.77,27.8,53600.0,27.82,27.86,27.77,27.8,53600.0
2011-04-13 10:20:00,27.79,27.87,27.73,27.84,66200.0,27.79,27.87,27.73,27.84,66200.0
2011-04-13 10:30:00,27.83,27.83,27.72,27.75,55000.0,27.83,27.83,27.72,27.75,55000.0
2011-04-13 10:40:00,27.75,27.88,27.75,27.86,77600.0,27.75,27.88,27.75,27.86,77600.0
2011-04-13 10:50:00,27.86,27.92,27.86,27.86,72400.0,27.86,27.92,27.86,27.86,72400.0
2011-04-13 11:00:00,27.86,27.87,27.82,27.83,47200.0,27.86,27.87,27.82,27.83,47200.0
2011-04-13 11:10:00,27.82,27.88,27.78,27.86,79800.0,27.82,27.88,27.78,27.86,79800.0
2011-04-13 11:20:00,27.86,27.91,27.85,27.89,40800.0,27.86,27.91,27.85,27.89,40800.0
2011-04-13 11:30:00,27.89,27.93,27.86,27.86,81400.0,27.89,27.93,27.86,27.86,81400.0
2011-04-13 11:40:00,27.85,27.86,27.81,27.83,42400.0,27.85,27.86,27.81,27.83,42400.0
2011-04-13 11:50:00,27.84,27.86,27.72,27.73,51200.0,27.84,27.86,27.72,27.73,51200.0
2011-04-13 12:00:00,27.73,27.78,27.72,27.75,26400.0,27.73,27.78,27.72,27.75,26400.0
2011-04-13 12:10:00,27.77,27.82,27.77,27.78,14800.0,27.77,27.82,27.77,27.78,14800.0
2011-04-13 12:20:00,27.79,27.79,27.75,27.78,15600.0,27.79,27.79,27.75,27.78,15600.0
2011-04-13 12:30:00,27.78,27.78,27.71,27.74,16000.0,27.78,27.78,27.71,27.74,16000.0
2011-04-13 12:40:00,27.74,27.76,27.66,27.74,35200.0,27.74,27.76,27.66,27.74,35200.0
2011-04-13 12:50:00,27.75,27.77,27.72,27.72,12600.0,27.75,27.77,27.72,27.72,12600.0
2011-04-13 13:00:00,27.73,27.79,27.72,27.75,20600.0,27.73,27.79,27.72,27.75,20600.0
2011-04-13 13:10:00,27.75,27.86,27.73,27.85,88200.0,27.75,27.86,27.73,27.85,88200.0
2011-04-13 13:20:00,27.86,27.88,27.84,27.85,24000.0,27.86,27.88,27.84,27.85,24000.0
2011-04-13 13:30:00,27.85,27.86,27.83,27.83,29600.0,27.85,27.86,27.83,27.83,29600.0
2011-04-13 13:40:00,27.84,27.92,27.83,27.88,23600.0,27.84,27.92,27.83,27.88,23600.0
2011-04-13 13:50:00,27.88,27.92,27.87,27.91,45000.0,27.88,27.92,27.87,27.91,45000.0
2011-04-13 14:00:00,27.91,27.95,27.9,27.95,77600.0,27.91,27.95,27.9,27.95,77600.0
2011-04-13 14:10:00,27.95,27.98,27.9,27.94,60200.0,27.95,27.98,27.9,27.94,60200.0
2011-04-13 14:20:00,27.94,28.02,27.92,27.99,50800.0,27.94,28.02,27.92,27.99,50800.0
2011-04-13 14:30:00,27.98,27.99,27.95,27.97,19600.0,27.98,27.99,27.95,27.97,19600.0
2011-04-13 14:40:00,27.97,28.07,27.97,28.05,105400.0,27.97,28.07,27.97,28.05,105400.0
2011-04-13 14:50:00,28.05,28.09,28.04,28.08,95000.0,28.05,28.09,28.04,28.08,95000.0
2011-04-13 15:00:00,28.08,28.18,28.08,28.17,110000.0,28.08,28.18,28.08,28.17,110000.0
2011-04-13 15:10:00,28.18,28.25,28.17,28.25,45800.0,28.18,28.25,28.17,28.25,45800.0
2011-04-13 15:20:00,28.25,28.25,28.22,28.25,27600.0,28.25,28.25,28.22,28.25,27600.0
2011-04-13 15:30:00,28.24,28.26,28.24,28.26,38600.0,28.24,28.26,28.24,28.26,38600.0
2011-04-13 15:40:00,28.26,28.28,28.25,28.25,49200.0,28.26,28.28,28.25,28.25,49200.0
2011-04-13 15:50:00,28.25,28.27,28.23,28.23,149800.0,28.25,28.27,28.23,28.23,149800.0
2011-04-14 09:30:00,28.04,28.19,27.93,28.1,69000.0,28.04,28.19,27.93,28.1,69000.0
2011-04-14 09:40:00,28.11,28.15,27.97,28.0,41800.0,28.11,28.15,27.97,28.0,41800.0
2011-04-14 09:50:00,28.0,28.22,27.98,28.17,110400.0,28.0,28.22,27.98,28.17,110400.0
2011-04-14 10:00:00,28.15,28.28,28.13,28.26,121800.0,28.15,28.28,28.13,28.26,121800.0
2011-04-14 10:10:00,28.26,28.33,28.24,28.26,101400.0,28.26,28.33,28.24,28.26,101400.0
2011-04-14 10:20:00,28.27,28.32,28.24,28.29,79200.0,28.27,28.32,28.24,28.29,79200.0
2011-04-14 10:30:00,28.3,28.34,28.29,28.31,23800.0,28.3,28.34,28.29,28.31,23800.0
2011-04-14 10:40:00,28.31,28.34,28.27,28.28,228400.0,28.31,28.34,28.27,28.28,228400.0
2011-04-14 10:50:00,28.27,28.32,28.25,28.29,81200.0,28.27,28.32,28.25,28.29,81200.0
2011-04-14 11:00:00,28.28,28.35,28.25,28.29,100400.0,28.28,28.35,28.25,28.29,100400.0
2011-04-14 11:10:00,28.29,28.39,28.29,28.38,93400.0,28.29,28.39,28.29,28.38,93400.0
2011-04-14 11:20:00,28.38,28.38,28.3,28.32,52600.0,28.38,28.38,28.3,28.32,52600.0
2011-04-14 11:30:00,28.32,28.36,28.3,28.33,37600.0,28.32,28.36,28.3,28.33,37600.0
2011-04-14 11:40:00,28.32,28.34,28.29,28.31,39600.0,28.32,28.34,28.29,28.31,39600.0
2011-04-14 11:50:00,28.3,28.31,28.27,28.29,14600.0,28.3,28.31,28.27,28.29,14600.0
2011-04-14 12:00:00,28.28,28.3,28.26,28.27,20800.0,28.28,28.3,28.26,28.27,20800.0
2011-04-14 12:10:00,28.27,28.29,28.26,28.27,19400.0,28.27,28.29,28.26,28.27,19400.0
2011-04-14 12:20:00,28.28,28.3,28.27,28.28,13400.0,28.28,28.3,28.27,28.28,13400.0
2011-04-14 12:30:00,28.27,28.29,28.26,28.27,20600.0,28.27,28.29,28.26,28.27,20600.0
2011-04-14 12:40:00,28.27,28.29,28.27,28.29,13000.0,28.27,28.29,28.27,28.29,13000.0
2011-04-14 12:50:00,28.29,28.31,28.29,28.29,14800.0,28.29,28.31,28.29,28.29,14800.0
2011-04-14 13:00:00,28.31,28.31,28.28,28.29,24400.0,28.31,28.31,28.28,28.29,24400.0
2011-04-14 13:10:00,28.28,28.29,28.27,28.28,13600.0,28.28,28.29,28.27,28.28,13600.0
2011-04-14 13:20:00,28.28,28.3,28.27,28.27,41800.0,28.28,28.3,28.27,28.27,41800.0
2011-04-14 13:30:00,28.27,28.27,28.21,28.23,26000.0,28.27,28.27,28.21,28.23,26000.0
2011-04-14 13:40:00,28.23,28.24,28.18,28.19,14200.0,28.23,28.24,28.18,28.19,14200.0
2011-04-14 13:50:00,28.19,28.19,28.13,28.14,27000.0,28.19,28.19,28.13,28.14,27000.0
2011-04-14 14:00:00,28.14,28.17,28.14,28.16,29200.0,28.14,28.17,28.14,28.16,29200.0
2011-04-14 14:10:00,28.15,28.15,28.13,28.14,15200.0,28.15,28.15,28.13,28.14,15200.0
2011-04-14 14:20:00,28.14,28.2,28.14,28.18,42200.0,28.14,28.2,28.14,28.18,42200.0
2011-04-14 14:30:00,28.18,28.24,28.18,28.2,16400.0,28.18,28.24,28.18,28.2,16400.0
2011-04-14 14:40:00,28.2,28.2,28.16,28.17,17200.0,28.2,28.2,28.16,28.17,17200.0
2011-04-14 14:50:00,28.17,28.22,28.17,28.22,19000.0,28.17,28.22,28.17,28.22,19000.0
2011-04-14 15:00:00,28.22,28.26,28.21,28.25,19800.0,28.22,28.26,28.21,28.25,19800.0
2011-04-14 15:10:00,28.25,28.25,28.22,28.25,41000.0,28.25,28.25,28.22,28.25,41000.0
2011-04-14 15:20:00,28.27,28.31,28.27,28.31,35600.0,28.27,28.31,28.27,28.31,35600.0
2011-04-14 15:30:00,28.3,28.3,28.24,28.24,84400.0,28.3,28.3,28.24,28.24,84400.0
2011-04-14 15:40:00,28.23,28.24,28.2,28.21,49600.0,28.23,28.24,28.2,28.21,49600.0
2011-04-14 15:50:00,28.21,28.22,28.18,28.18,131400.0,28.21,28.22,28.18,28.18,131400.0
2011-04-15 09:30:00,28.27,28.29,28.05,28.1,180000.0,28.27,28.29,28.05,28.1,180000.0
2011-04-15 09:40:00,28.1,28.16,28.05,28.11,36200.0,28.1,28.16,28.05,28.11,36200.0
2011-04-15 09:50:00,28.11,28.2,28.07,28.15,27400.0,28.11,28.2,28.07,28.15,27400.0
2011-04-15 10:00:00,28.15,28.3,28.15,28.26,38800.0,28.15,28.3,28.15,28.26,38800.0
2011-04-15 10:10:00,28.28,28.28,28.23,28.25,29800.0,28.28,28.28,28.23,28.25,29800.0
2011-04-15 10:20:00,28.24,28.25,28.24,28.24,52200.0,28.24,28.25,28.24,28.24,52200.0
2011-04-15 10:30:00,28.25,28.25,28.15,28.17,73400.0,28.25,28.25,28.15,28.17,73400.0
2011-04-15 10:40:00,28.17,28.22,28.14,28.22,13800.0,28.17,28.22,28.14,28.22,13800.0
2011-04-15 10:50:00,28.22,28.25,28.17,28.25,24200.0,28.22,28.25,28.17,28.25,24200.0
2011-04-15 11:00:00,28.24,28.25,28.2,28.2,15600.0,28.24,28.25,28.2,28.2,15600.0
2011-04-15 11:10:00,28.18,28.23,28.18,28.2,13200.0,28.18,28.23,28.18,28.2,13200.0
2011-04-15 11:20:00,28.2,28.25,28.2,28.24,32200.0,28.2,28.25,28.2,28.24,32200.0
2011-04-15 11:30:00,28.25,28.25,28.21,28.24,15200.0,28.25,28.25,28.21,28.24,15200.0
2011-04-15 11:40:00,28.24,28.25,28.23,28.24,6600.0,28.24,28.25,28.23,28.24,6600.0
2011-04-15 11:50:00,28.23,28.25,28.21,28.23,15000.0,28.23,28.25,28.21,28.23,15000.0
2011-04-15 12:00:00,28.22,28.25,28.2,28.25,14200.0,28.22,28.25,28.2,28.25,14200.0
2011-04-15 12:10:00,28.25,28.25,28.23,28.24,47400.0,28.25,28.25,28.23,28.24,47400.0
2011-04-15 12:20:00,28.24,28.25,28.22,28.25,15000.0,28.24,28.25,28.22,28.25,15000.0
2011-04-15 12:30:00,28.25,28.26,28.24,28.24,49800.0,28.25,28.26,28.24,28.24,49800.0
2011-04-15 12:40:00,28.25,28.26,28.23,28.25,36400.0,28.25,28.26,28.23,28.25,36400.0
2011-04-15 12:50:00,28.25,28.25,28.23,28.23,18600.0,28.25,28.25,28.23,28.23,18600.0
2011-04-15 13:00:00,28.24,28.25,28.2,28.22,30200.0,28.24,28.25,28.2,28.22,30200.0
2011-04-15 13:10:00,28.22,28.23,28.21,28.21,4600.0,28.22,28.23,28.21,28.21,4600.0
2011-04-15 13:20:00,28.22,28.22,28.14,28.16,22600.0,28.22,28.22,28.14,28.16,22600.0
2011-04-15 13:30:00,28.16,28.18,28.15,28.18,15000.0,28.16,28.18,28.15,28.18,15000.0
2011-04-15 13:40:00,28.18,28.2,28.15,28.2,7400.0,28.18,28.2,28.15,28.2,7400.0
2011-04-15 13:50:00,28.2,28.2,28.18,28.18,11000.0,28.2,28.2,28.18,28.18,11000.0
2011-04-15 14:00:00,28.18,28.23,28.18,28.22,17800.0,28.18,28.23,28.18,28.22,17800.0
2011-04-15 14:10:00,28.22,28.24,28.22,28.22,17400.0,28.22,28.24,28.22,28.22,17400.0
2011-04-15 14:20:00,28.22,28.28,28.22,28.28,27400.0,28.22,28.28,28.22,28.28,27400.0
2011-04-15 14:30:00,28.29,28.33,28.28,28.31,21200.0,28.29,28.33,28.28,28.31,21200.0
2011-04-15 14:40:00,28.31,28.35,28.3,28.35,27600.0,28.31,28.35,28.3,28.35,27600.0
2011-04-15 14:50:00,28.35,28.36,28.34,28.36,32800.0,28.35,28.36,28.34,28.36,32800.0
2011-04-15 15:00:00,28.36,28.36,28.33,28.36,34600.0,28.36,28.36,28.33,28.36,34600.0
2011-04-15 15:10:00,28.36,28.36,28.34,28.35,29000.0,28.36,28.36,28.34,28.35,29000.0
2011-04-15 15:20:00,28.35,28.38,28.35,28.38,38200.0,28.35,28.38,28.35,28.38,38200.0
2011-04-15 15:30:00,28.38,28.4,28.37,28.38,58000.0,28.38,28.4,28.37,28.38,58000.0
2011-04-15 15:40:00,28.38,28.39,28.37,28.39,80400.0,28.38,28.39,28.37,28.39,80400.0
2011-04-15 15:50:00,28.39,28.46,28.38,28.45,178000.0,28.39,28.46,28.38,28.45,178000.0
2011-04-18 09:30:00,28.18,28.42,28.12,28.36,77400.0,28.18,28.42,28.12,28.36,77400.0
2011-04-18 09:40:00,28.38,28.48,28.35,28.42,41200.0,28.38,28.48,28.35,28.42,41200.0
2011-04-18 09:50:00,28.42,28.42,28.28,28.28,69400.0,28.42,28.42,28.28,28.28,69400.0
2011-04-18 10:00:00,28.25,28.29,28.07,28.2,64400.0,28.25,28.29,28.07,28.2,64400.0
2011-04-18 10:10:00,28.2,28.29,28.18,28.29,56200.0,28.2,28.29,28.18,28.29,56200.0
2011-04-18 10:20:00,28.3,28.42,28.3,28.39,37600.0,28.3,28.42,28.3,28.39,37600.0
2011-04-18 10:30:00,28.38,28.46,28.29,28.31,53400.0,28.38,28.46,28.29,28.31,53400.0
2011-04-18 10:40:00,28.32,28.34,28.21,28.24,42000.0,28.32,28.34,28.21,28.24,42000.0
2011-04-18 10:50:00,28.24,28.32,28.23,28.25,37000.0,28.24,28.32,28.23,28.25,37000.0
2011-04-18 11:00:00,28.25,28.33,28.23,28.32,55400.0,28.25,28.33,28.23,28.32,55400.0
2011-04-18 11:10:00,28.34,28.38,28.33,28.35,31200.0,28.34,28.38,28.33,28.35,31200.0
2011-04-18 11:20:00,28.36,28.39,28.32,28.36,45600.0,28.36,28.39,28.32,28.36,45600.0
2011-04-18 11:30:00,28.36,28.38,28.31,28.31,124600.0,28.36,28.38,28.31,28.31,124600.0
2011-04-18 11:40:00,28.29,28.3,28.22,28.25,19000.0,28.29,28.3,28.22,28.25,19000.0
2011-04-18 11:50:00,28.25,28.31,28.22,28.31,21200.0,28.25,28.31,28.22,28.31,21200.0
2011-04-18 12:00:00,28.31,28.36,28.26,28.35,116200.0,28.31,28.36,28.26,28.35,116200.0
2011-04-18 12:10:00,28.33,28.33,28.28,28.32,30800.0,28.33,28.33,28.28,28.32,30800.0
2011-04-18 12:20:00,28.31,28.32,28.25,28.31,13200.0,28.31,28.32,28.25,28.31,13200.0
2011-04-18 12:30:00,28.31,28.31,28.25,28.3,35200.0,28.31,28.31,28.25,28.3,35200.0
2011-04-18 12:40:00,28.29,28.31,28.25,28.25,48400.0,28.29,28.31,28.25,28.25,48400.0
2011-04-18 12:50:00,28.25,28.29,28.23,28.29,16000.0,28.25,28.29,28.23,28.29,16000.0
2011-04-18 13:00:00,28.28,28.28,28.23,28.23,12400.0,28.28,28.28,28.23,28.23,12400.0
2011-04-18 13:10:00,28.24,28.25,28.2,28.23,34400.0,28.24,28.25,28.2,28.23,34400.0
2011-04-18 13:20:00,28.22,28.25,28.2,28.23,27400.0,28.22,28.25,28.2,28.23,27400.0
2011-04-18 13:30:00,28.23,28.3,28.23,28.25,18000.0,28.23,28.3,28.23,28.25,18000.0
2011-04-18 13:40:00,28.24,28.29,28.24,28.27,38200.0,28.24,28.29,28.24,28.27,38200.0
2011-04-18 13:50:00,28.28,28.32,28.25,28.31,14000.0,28.28,28.32,28.25,28.31,14000.0
2011-04-18 14:00:00,28.31,28.33,28.29,28.32,17600.0,28.31,28.33,28.29,28.32,17600.0
2011-04-18 14:10:00,28.32,28.32,28.27,28.3,13200.0,28.32,28.32,28.27,28.3,13200.0
2011-04-18 14:20:00,28.3,28.32,28.28,28.3,26200.0,28.3,28.32,28.28,28.3,26200.0
2011-04-18 14:30:00,28.3,28.33,28.29,28.33,38800.0,28.3,28.33,28.29,28.33,38800.0
2011-04-18 14:40:00,28.34,28.42,28.33,28.41,38200.0,28.34,28.42,28.33,28.41,38200.0
2011-04-18 14:50:00,28.4,28.41,28.37,28.38,20200.0,28.4,28.41,28.37,28.38,20200.0
2011-04-18 15:00:00,28.38,28.39,28.3,28.31,24400.0,28.38,28.39,28.3,28.31,24400.0
2011-04-18 15:10:00,28.31,28.39,28.3,28.38,51800.0,28.31,28.39,28.3,28.38,51800.0
2011-04-18 15:20:00,28.38,28.39,28.36,28.38,23800.0,28.38,28.39,28.36,28.38,23800.0
2011-04-18 15:30:00,28.39,28.4,28.35,28.37,197200.0,28.39,28.4,28.35,28.37,197200.0
2011-04-18 15:40:00,28.38,28.4,28.38,28.39,51000.0,28.38,28.4,28.38,28.39,51000.0
2011-04-18 15:50:00,28.39,28.43,28.37,28.43,123600.0,28.39,28.43,28.37,28.43,123600.0
2011-04-19 09:30:00,28.41,28.45,28.36,28.39,59800.0,28.41,28.45,28.36,28.39,59800.0
2011-04-19 09:40:00,28.43,28.43,28.34,28.41,92800.0,28.43,28.43,28.34,28.41,92800.0
2011-04-19 09:50:00,28.41,28.45,28.39,28.41,107200.0,28.41,28.45,28.39,28.41,107200.0
2011-04-19 10:00:00,28.41,28.5,28.39,28.5,41800.0,28.41,28.5,28.39,28.5,41800.0
2011-04-19 10:10:00,28.5,28.52,28.42,28.43,27200.0,28.5,28.52,28.42,28.43,27200.0
2011-04-19 10:20:00,28.43,28.48,28.43,28.46,43800.0,28.43,28.48,28.43,28.46,43800.0
2011-04-19 10:30:00,28.46,28.46,28.4,28.42,61800.0,28.46,28.46,28.4,28.42,61800.0
2011-04-19 10:40:00,28.43,28.43,28.36,28.42,30400.0,28.43,28.43,28.36,28.42,30400.0
2011-04-19 10:50:00,28.43,28.44,28.38,28.43,40200.0,28.43,28.44,28.38,28.43,40200.0
2011-04-19 11:00:00,28.43,28.43,28.4,28.41,27400.0,28.43,28.43,28.4,28.41,27400.0
2011-04-19 11:10:00,28.4,28.42,28.36,28.42,25600.0,28.4,28.42,28.36,28.42,25600.0
2011-04-19 11:20:00,28.42,28.42,28.31,28.32,33400.0,28.42,28.42,28.31,28.32,33400.0
2011-04-19 11:30:00,28.31,28.33,28.29,28.3,19600.0,28.31,28.33,28.29,28.3,19600.0
2011-04-19 11:40:00,28.3,28.3,28.22,28.22,28200.0,28.3,28.3,28.22,28.22,28200.0
2011-04-19 11:50:00,28.22,28.26,28.22,28.23,80400.0,28.22,28.26,28.22,28.23,80400.0
2011-04-19 12:00:00,28.24,28.24,28.16,28.21,37400.0,28.24,28.24,28.16,28.21,37400.0
2011-04-19 12:10:00,28.22,28.29,28.21,28.23,29600.0,28.22,28.29,28.21,28.23,29600.0
2011-04-19 12:20:00,28.22,28.24,28.2,28.24,22200.0,28.22,28.24,28.2,28.24,22200.0
2011-04-19 12:30:00,28.24,28.24,28.19,28.22,26600.0,28.24,28.24,28.19,28.22,26600.0
2011-04-19 12:40:00,28.21,28.21,28.17,28.19,17400.0,28.21,28.21,28.17,28.19,17400.0
2011-04-19 12:50:00,28.19,28.23,28.18,28.23,14000.0,28.19,28.23,28.18,28.23,14000.0
2011-04-19 13:00:00,28.23,28.25,28.2,28.25,19000.0,28.23,28.25,28.2,28.25,19000.0
2011-04-19 13:10:00,28.25,28.28,28.23,28.24,20800.0,28.25,28.28,28.23,28.24,20800.0
2011-04-19 13:20:00,28.25,28.27,28.23,28.25,10800.0,28.25,28.27,28.23,28.25,10800.0
2011-04-19 13:30:00,28.26,28.26,28.2,28.23,16400.0,28.26,28.26,28.2,28.23,16400.0
2011-04-19 13:40:00,28.23,28.26,28.2,28.23,17600.0,28.23,28.26,28.2,28.23,17600.0
2011-04-19 13:50:00,28.23,28.24,28.2,28.24,18400.0,28.23,28.24,28.2,28.24,18400.0
2011-04-19 14:00:00,28.24,28.24,28.17,28.18,34000.0,28.24,28.24,28.17,28.18,34000.0
2011-04-19 14:10:00,28.18,28.21,28.18,28.21,21200.0,28.18,28.21,28.18,28.21,21200.0
2011-04-19 14:20:00,28.21,28.22,28.19,28.21,15000.0,28.21,28.22,28.19,28.21,15000.0
2011-04-19 14:30:00,28.22,28.25,28.2,28.25,34400.0,28.22,28.25,28.2,28.25,34400.0
2011-04-19 14:40:00,28.25,28.27,28.22,28.23,54200.0,28.25,28.27,28.22,28.23,54200.0
2011-04-19 14:50:00,28.23,28.25,28.22,28.23,32000.0,28.23,28.25,28.22,28.23,32000.0
2011-04-19 15:00:00,28.24,28.27,28.24,28.25,38000.0,28.24,28.27,28.24,28.25,38000.0
2011-04-19 15:10:00,28.24,28.25,28.22,28.23,24000.0,28.24,28.25,28.22,28.23,24000.0
2011-04-19 15:20:00,28.22,28.23,28.16,28.16,125200.0,28.22,28.23,28.16,28.16,125200.0
2011-04-19 15:30:00,28.17,28.17,28.14,28.16,65400.0,28.17,28.17,28.14,28.16,65400.0
2011-04-19 15:40:00,28.16,28.17,28.14,28.15,69600.0,28.16,28.17,28.14,28.15,69600.0
2011-04-19 15:50:00,28.15,28.17,28.09,28.17,285000.0,28.15,28.17,28.09,28.17,285000.0
2011-04-20 09:30:00,28.44,28.58,28.44,28.55,110400.0,28.44,28.58,28.44,28.55,110400.0
2011-04-20 09:40:00,28.55,28.68,28.54,28.62,54000.0,28.55,28.68,28.54,28.62,54000.0
2011-04-20 09:50:00,28.65,28.68,28.54,28.58,46600.0,28.65,28.68,28.54,28.58,46600.0
2011-04-20 10:00:00,28.57,28.79,28.55,28.79,41800.0,28.57,28.79,28.55,28.79,41800.0
2011-04-20 10:10:00,28.79,28.88,28.76,28.83,61400.0,28.79,28.88,28.76,28.83,61400.0
2011-04-20 10:20:00,28.79,28.88,28.79,28.88,50400.0,28.79,28.88,28.79,28.88,50400.0
2011-04-20 10:30:00,28.87,28.89,28.84,28.86,36200.0,28.87,28.89,28.84,28.86,36200.0
2011-04-20 10:40:00,28.88,28.9,28.81,28.83,19200.0,28.88,28.9,28.81,28.83,19200.0
2011-04-20 10:50:00,28.85,28.89,28.82,28.84,25400.0,28.85,28.89,28.82,28.84,25400.0
2011-04-20 11:00:00,28.84,28.86,28.75,28.77,29200.0,28.84,28.86,28.75,28.77,29200.0
2011-04-20 11:10:00,28.75,28.79,28.74,28.78,14400.0,28.75,28.79,28.74,28.78,14400.0
2011-04-20 11:20:00,28.78,28.85,28.78,28.84,20600.0,28.78,28.85,28.78,28.84,20600.0
2011-04-20 11:30:00,28.85,28.86,28.81,28.82,20400.0,28.85,28.86,28.81,28.82,20400.0
2011-04-20 11:40:00,28.81,28.83,28.81,28.83,14000.0,28.81,28.83,28.81,28.83,14000.0
2011-04-20 11:50:00,28.82,28.83,28.78,28.81,32200.0,28.82,28.83,28.78,28.81,32200.0
2011-04-20 12:00:00,28.8,28.8,28.78,28.79,14800.0,28.8,28.8,28.78,28.79,14800.0
2011-04-20 12:10:00,28.79,28.82,28.78,28.78,30600.0,28.79,28.82,28.78,28.78,30600.0
2011-04-20 12:20:00,28.78,28.81,28.78,28.81,5400.0,28.78,28.81,28.78,28.81,5400.0
2011-04-20 12:30:00,28.8,28.81,28.75,28.75,15200.0,28.8,28.81,28.75,28.75,15200.0
2011-04-20 12:40:00,28.75,28.78,28.73,28.75,17800.0,28.75,28.78,28.73,28.75,17800.0
2011-04-20 12:50:00,28.75,28.76,28.74,28.75,6800.0,28.75,28.76,28.74,28.75,6800.0
2011-04-20 13:00:00,28.75,28.75,28.69,28.72,14000.0,28.75,28.75,28.69,28.72,14000.0
2011-04-20 13:10:00,28.73,28.74,28.67,28.67,13000.0,28.73,28.74,28.67,28.67,13000.0
2011-04-20 13:20:00,28.66,28.67,28.61,28.64,17400.0,28.66,28.67,28.61,28.64,17400.0
2011-04-20 13:30:00,28.64,28.64,28.61,28.63,9200.0,28.64,28.64,28.61,28.63,9200.0
2011-04-20 13:40:00,28.63,28.7,28.63,28.7,12000.0,28.63,28.7,28.63,28.7,12000.0
2011-04-20 13:50:00,28.7,28.71,28.68,28.7,12800.0,28.7,28.71,28.68,28.7,12800.0
2011-04-20 14:00:00,28.72,28.72,28.65,28.68,20200.0,28.72,28.72,28.65,28.68,20200.0
2011-04-20 14:10:00,28.68,28.73,28.67,28.72,25600.0,28.68,28.73,28.67,28.72,25600.0
2011-04-20 14:20:00,28.72,28.74,28.68,28.74,32800.0,28.72,28.74,28.68,28.74,32800.0
2011-04-20 14:30:00,28.73,28.76,28.7,28.71,49600.0,28.73,28.76,28.7,28.71,49600.0
2011-04-20 14:40:00,28.72,28.76,28.71,28.74,19600.0,28.72,28.76,28.71,28.74,19600.0
2011-04-20 14:50:00,28.74,28.75,28.72,28.75,51400.0,28.74,28.75,28.72,28.75,51400.0
2011-04-20 15:00:00,28.75,28.77,28.75,28.76,29200.0,28.75,28.77,28.75,28.76,29200.0
2011-04-20 15:10:00,28.77,28.79,28.73,28.78,92800.0,28.77,28.79,28.73,28.78,92800.0
2011-04-20 15:20:00,28.79,28.83,28.78,28.83,74800.0,28.79,28.83,28.78,28.83,74800.0
2011-04-20 15:30:00,28.82,28.88,28.82,28.86,51800.0,28.82,28.88,28.82,28.86,51800.0
2011-04-20 15:40:00,28.86,28.89,28.85,28.85,64400.0,28.86,28.89,28.85,28.85,64400.0
2011-04-20 15:50:00,28.85,28.9,28.84,28.88,117200.0,28.85,28.9,28.84,28.88,117200.0
2011-04-21 09:30:00,28.72,28.86,28.68,28.78,73400.0,28.72,28.86,28.68,28.78,73400.0
2011-04-21 09:40:00,28.76,28.78,28.58,28.65,45000.0,28.76,28.78,28.58,28.65,45000.0
2011-04-21 09:50:00,28.63,28.66,28.59,28.62,30800.0,28.63,28.66,28.59,28.62,30800.0
2011-04-21 10:00:00,28.62,28.68,28.54,28.67,46600.0,28.62,28.68,28.54,28.67,46600.0
2011-04-21 10:10:00,28.68,28.75,28.68,28.74,36400.0,28.68,28.75,28.68,28.74,36400.0
2011-04-21 10:20:00,28.75,28.8,28.71,28.71,16000.0,28.75,28.8,28.71,28.71,16000.0
2011-04-21 10:30:00,28.7,28.7,28.65,28.67,11800.0,28.7,28.7,28.65,28.67,11800.0
2011-04-21 10:40:00,28.67,28.71,28.63,28.63,55800.0,28.67,28.71,28.63,28.63,55800.0
2011-04-21 10:50:00,28.64,28.66,28.59,28.66,32000.0,28.64,28.66,28.59,28.66,32000.0
2011-04-21 11:00:00,28.64,28.68,28.63,28.67,10600.0,28.64,28.68,28.63,28.67,10600.0
2011-04-21 11:10:00,28.65,28.66,28.63,28.63,8800.0,28.65,28.66,28.63,28.63,8800.0
2011-04-21 11:20:00,28.63,28.64,28.61,28.61,14600.0,28.63,28.64,28.61,28.61,14600.0
2011-04-21 11:30:00,28.61,28.63,28.61,28.61,11200.0,28.61,28.63,28.61,28.61,11200.0
2011-04-21 11:40:00,28.61,28.61,28.56,28.57,36200.0,28.61,28.61,28.56,28.57,36200.0
2011-04-21 11:50:00,28.58,28.59,28.55,28.56,43000.0,28.58,28.59,28.55,28.56,43000.0
2011-04-21 12:00:00,28.56,28.59,28.55,28.59,17000.0,28.56,28.59,28.55,28.59,17000.0
2011-04-21 12:10:00,28.59,28.6,28.54,28.55,56400.0,28.59,28.6,28.54,28.55,56400.0
2011-04-21 12:20:00,28.54,28.59,28.51,28.57,57200.0,28.54,28.59,28.51,28.57,57200.0
2011-04-21 12:30:00,28.58,28.61,28.58,28.61,8800.0,28.58,28.61,28.58,28.61,8800.0
2011-04-21 12:40:00,28.61,28.61,28.59,28.61,12400.0,28.61,28.61,28.59,28.61,12400.0
2011-04-21 12:50:00,28.62,28.62,28.57,28.57,27600.0,28.62,28.62,28.57,28.57,27600.0
2011-04-21 13:00:00,28.58,28.58,28.56,28.56,10800.0,28.58,28.58,28.56,28.56,10800.0
2011-04-21 13:10:00,28.56,28.58,28.55,28.57,5200.0,28.56,28.58,28.55,28.57,5200.0
2011-04-21 13:20:00,28.57,28.61,28.55,28.61,6000.0,28.57,28.61,28.55,28.61,6000.0
2011-04-21 13:30:00,28.61,28.65,28.6,28.6,15600.0,28.61,28.65,28.6,28.6,15600.0
2011-04-21 13:40:00,28.59,28.59,28.53,28.55,33600.0,28.59,28.59,28.53,28.55,33600.0
2011-04-21 13:50:00,28.55,28.59,28.55,28.57,21400.0,28.55,28.59,28.55,28.57,21400.0
2011-04-21 14:00:00,28.57,28.58,28.55,28.58,29600.0,28.57,28.58,28.55,28.58,29600.0
2011-04-21 14:10:00,28.6,28.6,28.59,28.59,4400.0,28.6,28.6,28.59,28.59,4400.0
2011-04-21 14:20:00,28.58,28.6,28.57,28.58,14800.0,28.58,28.6,28.57,28.58,14800.0
2011-04-21 14:30:00,28.58,28.59,28.56,28.58,19800.0,28.58,28.59,28.56,28.58,19800.0
2011-04-21 14:40:00,28.58,28.58,28.56,28.56,19400.0,28.58,28.58,28.56,28.56,19400.0
2011-04-21 14:50:00,28.56,28.56,28.52,28.52,17600.0,28.56,28.56,28.52,28.52,17600.0
2011-04-21 15:00:00,28.53,28.57,28.52,28.56,53800.0,28.53,28.57,28.52,28.56,53800.0
2011-04-21 15:10:00,28.56,28.58,28.56,28.58,17000.0,28.56,28.58,28.56,28.58,17000.0
2011-04-21 15:20:00,28.58,28.61,28.58,28.59,26200.0,28.58,28.61,28.58,28.59,26200.0
2011-04-21 15:30:00,28.59,28.59,28.58,28.59,12600.0,28.59,28.59,28.58,28.59,12600.0
2011-04-21 15:40:00,28.59,28.59,28.55,28.58,32200.0,28.59,28.59,28.55,28.58,32200.0
2011-04-21 15:50:00,28.58,28.61,28.56,28.59,62600.0,28.58,28.61,28.56,28.59,62600.0
2011-04-25 09:30:00,28.65,28.67,28.58,28.61,36200.0,28.65,28.67,28.58,28.61,36200.0
2011-04-25 09:40:00,28.61,28.62,28.56,28.57,40200.0,28.61,28.62,28.56,28.57,40200.0
2011-04-25 09:50:00,28.56,28.57,28.52,28.53,22000.0,28.56,28.57,28.52,28.53,22000.0
2011-04-25 10:00:00,28.53,28.53,28.42,28.47,26200.0,28.53,28.53,28.42,28.47,26200.0
2011-04-25 10:10:00,28.48,28.49,28.45,28.47,19200.0,28.48,28.49,28.45,28.47,19200.0
2011-04-25 10:20:00,28.47,28.48,28.42,28.48,17800.0,28.47,28.48,28.42,28.48,17800.0
2011-04-25 10:30:00,28.48,28.53,28.46,28.52,39000.0,28.48,28.53,28.46,28.52,39000.0
2011-04-25 10:40:00,28.52,28.52,28.45,28.48,25800.0,28.52,28.52,28.45,28.48,25800.0
2011-04-25 10:50:00,28.48,28.53,28.47,28.5,33800.0,28.48,28.53,28.47,28.5,33800.0
2011-04-25 11:00:00,28.5,28.5,28.45,28.46,22600.0,28.5,28.5,28.45,28.46,22600.0
2011-04-25 11:10:00,28.46,28.48,28.45,28.45,21200.0,28.46,28.48,28.45,28.45,21200.0
2011-04-25 11:20:00,28.45,28.45,28.44,28.44,6600.0,28.45,28.45,28.44,28.44,6600.0
2011-04-25 11:30:00,28.45,28.5,28.44,28.5,20600.0,28.45,28.5,28.44,28.5,20600.0
2011-04-25 11:40:00,28.5,28.53,28.49,28.5,14000.0,28.5,28.53,28.49,28.5,14000.0
2011-04-25 11:50:00,28.5,28.55,28.49,28.54,13800.0,28.5,28.55,28.49,28.54,13800.0
2011-04-25 12:00:00,28.53,28.54,28.5,28.5,9400.0,28.53,28.54,28.5,28.5,9400.0
2011-04-25 12:10:00,28.5,28.57,28.5,28.57,12200.0,28.5,28.57,28.5,28.57,12200.0
2011-04-25 12:20:00,28.57,28.61,28.54,28.61,62600.0,28.57,28.61,28.54,28.61,62600.0
2011-04-25 12:30:00,28.61,28.63,28.6,28.63,15000.0,28.61,28.63,28.6,28.63,15000.0
2011-04-25 12:40:00,28.63,28.63,28.6,28.61,13600.0,28.63,28.63,28.6,28.61,13600.0
2011-04-25 12:50:00,28.61,28.66,28.61,28.63,34400.0,28.61,28.66,28.61,28.63,34400.0
2011-04-25 13:00:00,28.64,28.64,28.62,28.63,17400.0,28.64,28.64,28.62,28.63,17400.0
2011-04-25 13:10:00,28.63,28.68,28.63,28.66,17800.0,28.63,28.68,28.63,28.66,17800.0
2011-04-25 13:20:00,28.66,28.66,28.62,28.63,16600.0,28.66,28.66,28.62,28.63,16600.0
2011-04-25 13:30:00,28.63,28.63,28.53,28.53,51800.0,28.63,28.63,28.53,28.53,51800.0
2011-04-25 13:40:00,28.53,28.54,28.52,28.54,26000.0,28.53,28.54,28.52,28.54,26000.0
2011-04-25 13:50:00,28.54,28.54,28.5,28.5,28000.0,28.54,28.54,28.5,28.5,28000.0
2011-04-25 14:00:00,28.51,28.54,28.5,28.52,25600.0,28.51,28.54,28.5,28.52,25600.0
2011-04-25 14:10:00,28.53,28.56,28.53,28.55,32600.0,28.53,28.56,28.53,28.55,32600.0
2011-04-25 14:20:00,28.55,28.56,28.52,28.53,21800.0,28.55,28.56,28.52,28.53,21800.0
2011-04-25 14:30:00,28.53,28.54,28.51,28.52,22000.0,28.53,28.54,28.51,28.52,22000.0
2011-04-25 14:40:00,28.52,28.57,28.52,28.56,42000.0,28.52,28.57,28.52,28.56,42000.0
2011-04-25 14:50:00,28.56,28.57,28.53,28.54,35000.0,28.56,28.57,28.53,28.54,35000.0
2011-04-25 15:00:00,28.54,28.55,28.5,28.52,51800.0,28.54,28.55,28.5,28.52,51800.0
2011-04-25 15:10:00,28.52,28.54,28.51,28.53,34800.0,28.52,28.54,28.51,28.53,34800.0
2011-04-25 15:20:00,28.53,28.58,28.53,28.57,42600.0,28.53,28.58,28.53,28.57,42600.0
2011-04-25 15:30:00,28.56,28.57,28.54,28.55,18000.0,28.56,28.57,28.54,28.55,18000.0
2011-04-25 15:40:00,28.55,28.55,28.46,28.47,74400.0,28.55,28.55,28.46,28.47,74400.0
2011-04-25 15:50:00,28.47,28.47,28.43,28.47,119200.0,28.47,28.47,28.43,28.47,119200.0
2011-04-26 09:30:00,28.59,28.59,28.43,28.48,39200.0,28.59,28.59,28.43,28.48,39200.0
2011-04-26 09:40:00,28.46,28.57,28.45,28.56,59600.0,28.46,28.57,28.45,28.56,59600.0
2011-04-26 09:50:00,28.56,28.61,28.52,28.53,20800.0,28.56,28.61,28.52,28.53,20800.0
2011-04-26 10:00:00,28.54,28.59,28.54,28.54,27200.0,28.54,28.59,28.54,28.54,27200.0
2011-04-26 10:10:00,28.54,28.58,28.52,28.57,27200.0,28.54,28.58,28.52,28.57,27200.0
2011-04-26 10:20:00,28.56,28.63,28.56,28.58,19400.0,28.56,28.63,28.56,28.58,19400.0
2011-04-26 10:30:00,28.58,28.61,28.57,28.61,21600.0,28.58,28.61,28.57,28.61,21600.0
2011-04-26 10:40:00,28.61,28.71,28.59,28.7,22000.0,28.61,28.71,28.59,28.7,22000.0
2011-04-26 10:50:00,28.68,28.7,28.64,28.67,19000.0,28.68,28.7,28.64,28.67,19000.0
2011-04-26 11:00:00,28.67,28.67,28.53,28.53,27600.0,28.67,28.67,28.53,28.53,27600.0
2011-04-26 11:10:00,28.53,28.57,28.47,28.48,94600.0,28.53,28.57,28.47,28.48,94600.0
2011-04-26 11:20:00,28.5,28.55,28.45,28.49,38800.0,28.5,28.55,28.45,28.49,38800.0
2011-04-26 11:30:00,28.48,28.5,28.45,28.46,17600.0,28.48,28.5,28.45,28.46,17600.0
2011-04-26 11:40:00,28.47,28.5,28.47,28.5,16600.0,28.47,28.5,28.47,28.5,16600.0
2011-04-26 11:50:00,28.5,28.54,28.49,28.54,13000.0,28.5,28.54,28.49,28.54,13000.0
2011-04-26 12:00:00,28.53,28.53,28.49,28.52,50600.0,28.53,28.53,28.49,28.52,50600.0
2011-04-26 12:10:00,28.51,28.53,28.49,28.5,11800.0,28.51,28.53,28.49,28.5,11800.0
2011-04-26 12:20:00,28.52,28.58,28.52,28.57,15600.0,28.52,28.58,28.52,28.57,15600.0
2011-04-26 12:30:00,28.56,28.59,28.53,28.56,28800.0,28.56,28.59,28.53,28.56,28800.0
2011-04-26 12:40:00,28.57,28.57,28.54,28.56,11600.0,28.57,28.57,28.54,28.56,11600.0
2011-04-26 12:50:00,28.56,28.57,28.55,28.56,16600.0,28.56,28.57,28.55,28.56,16600.0
2011-04-26 13:00:00,28.56,28.56,28.54,28.55,14800.0,28.56,28.56,28.54,28.55,14800.0
2011-04-26 13:10:00,28.54,28.54,28.48,28.5,31400.0,28.54,28.54,28.48,28.5,31400.0
2011-04-26 13:20:00,28.5,28.52,28.48,28.52,43400.0,28.5,28.52,28.48,28.52,43400.0
2011-04-26 13:30:00,28.51,28.51,28.47,28.5,25200.0,28.51,28.51,28.47,28.5,25200.0
2011-04-26 13:40:00,28.5,28.5,28.45,28.48,55600.0,28.5,28.5,28.45,28.48,55600.0
2011-04-26 13:50:00,28.47,28.5,28.45,28.49,66200.0,28.47,28.5,28.45,28.49,66200.0
2011-04-26 14:00:00,28.49,28.5,28.43,28.44,58200.0,28.49,28.5,28.43,28.44,58200.0
2011-04-26 14:10:00,28.44,28.5,28.44,28.5,35600.0,28.44,28.5,28.44,28.5,35600.0
2011-04-26 14:20:00,28.5,28.51,28.5,28.5,21200.0,28.5,28.51,28.5,28.5,21200.0
2011-04-26 14:30:00,28.5,28.52,28.49,28.5,22600.0,28.5,28.52,28.49,28.5,22600.0
2011-04-26 14:40:00,28.5,28.53,28.5,28.52,29000.0,28.5,28.53,28.5,28.52,29000.0
2011-04-26 14:50:00,28.52,28.53,28.5,28.52,20200.0,28.52,28.53,28.5,28.52,20200.0
2011-04-26 15:00:00,28.52,28.52,28.5,28.5,18800.0,28.52,28.52,28.5,28.5,18800.0
2011-04-26 15:10:00,28.5,28.55,28.5,28.55,25600.0,28.5,28.55,28.5,28.55,25600.0
2011-04-26 15:20:00,28.55,28.56,28.54,28.55,22800.0,28.55,28.56,28.54,28.55,22800.0
2011-04-26 15:30:00,28.55,28.56,28.53,28.54,43800.0,28.55,28.56,28.53,28.54,43800.0
2011-04-26 15:40:00,28.54,28.54,28.52,28.53,73800.0,28.54,28.54,28.52,28.53,73800.0
2011-04-26 15:50:00,28.53,28.56,28.5,28.55,107400.0,28.53,28.56,28.5,28.55,107400.0
2011-04-27 09:30:00,28.68,28.71,28.52,28.59,67000.0,28.68,28.71,28.52,28.59,67000.0
2011-04-27 09:40:00,28.59,28.67,28.58,28.61,31600.0,28.59,28.67,28.58,28.61,31600.0
2011-04-27 09:50:00,28.62,28.64,28.57,28.57,20800.0,28.62,28.64,28.57,28.57,20800.0
2011-04-27 10:00:00,28.57,28.57,28.52,28.55,31400.0,28.57,28.57,28.52,28.55,31400.0
2011-04-27 10:10:00,28.54,28.65,28.52,28.65,43400.0,28.54,28.65,28.52,28.65,43400.0
2011-04-27 10:20:00,28.65,28.68,28.65,28.66,33600.0,28.65,28.68,28.65,28.66,33600.0
2011-04-27 10:30:00,28.67,28.74,28.67,28.74,37400.0,28.67,28.74,28.67,28.74,37400.0
2011-04-27 10:40:00,28.75,28.77,28.75,28.75,13400.0,28.75,28.77,28.75,28.75,13400.0
2011-04-27 10:50:00,28.75,28.76,28.68,28.69,12200.0,28.75,28.76,28.68,28.69,12200.0
2011-04-27 11:00:00,28.7,28.73,28.69,28.72,34000.0,28.7,28.73,28.69,28.72,34000.0
2011-04-27 11:10:00,28.72,28.73,28.68,28.69,29000.0,28.72,28.73,28.68,28.69,29000.0
2011-04-27 11:20:00,28.69,28.7,28.68,28.68,7600.0,28.69,28.7,28.68,28.68,7600.0
2011-04-27 11:30:00,28.68,28.71,28.68,28.69,13800.0,28.68,28.71,28.68,28.69,13800.0
2011-04-27 11:40:00,28.68,28.73,28.68,28.73,14200.0,28.68,28.73,28.68,28.73,14200.0
2011-04-27 11:50:00,28.73,28.77,28.7,28.72,16600.0,28.73,28.77,28.7,28.72,16600.0
2011-04-27 12:00:00,28.72,28.73,28.71,28.71,4000.0,28.72,28.73,28.71,28.71,4000.0
2011-04-27 12:10:00,28.71,28.73,28.7,28.7,7600.0,28.71,28.73,28.7,28.7,7600.0
2011-04-27 12:20:00,28.68,28.71,28.68,28.69,13000.0,28.68,28.71,28.68,28.69,13000.0
2011-04-27 12:30:00,28.7,28.76,28.7,28.75,47600.0,28.7,28.76,28.7,28.75,47600.0
2011-04-27 12:40:00,28.74,28.79,28.74,28.75,21600.0,28.74,28.79,28.74,28.75,21600.0
2011-04-27 12:50:00,28.76,28.81,28.76,28.8,14000.0,28.76,28.81,28.76,28.8,14000.0
2011-04-27 13:00:00,28.8,28.81,28.77,28.79,31800.0,28.8,28.81,28.77,28.79,31800.0
2011-04-27 13:10:00,28.78,28.78,28.75,28.76,10400.0,28.78,28.78,28.75,28.76,10400.0
2011-04-27 13:20:00,28.75,28.75,28.74,28.75,15200.0,28.75,28.75,28.74,28.75,15200.0
2011-04-27 13:30:00,28.75,28.77,28.74,28.75,8000.0,28.75,28.77,28.74,28.75,8000.0
2011-04-27 13:40:00,28.77,28.79,28.77,28.78,12600.0,28.77,28.79,28.77,28.78,12600.0
2011-04-27 13:50:00,28.79,28.81,28.78,28.81,13800.0,28.79,28.81,28.78,28.81,13800.0
2011-04-27 14:00:00,28.81,28.82,28.8,28.82,51400.0,28.81,28.82,28.8,28.82,51400.0
2011-04-27 14:10:00,28.82,28.83,28.8,28.82,22000.0,28.82,28.83,28.8,28.82,22000.0
2011-04-27 14:20:00,28.82,28.86,28.82,28.84,32200.0,28.82,28.86,28.82,28.84,32200.0
2011-04-27 14:30:00,28.83,28.88,28.82,28.86,21800.0,28.83,28.88,28.82,28.86,21800.0
2011-04-27 14:40:00,28.87,28.88,28.86,28.86,23200.0,28.87,28.88,28.86,28.86,23200.0
2011-04-27 14:50:00,28.86,28.92,28.86,28.89,43800.0,28.86,28.92,28.86,28.89,43800.0
2011-04-27 15:00:00,28.89,28.96,28.88,28.95,37400.0,28.89,28.96,28.88,28.95,37400.0
2011-04-27 15:10:00,28.95,29.0,28.95,28.99,55000.0,28.95,29.0,28.95,28.99,55000.0
2011-04-27 15:20:00,28.99,29.0,28.98,28.99,49400.0,28.99,29.0,28.98,28.99,49400.0
2011-04-27 15:30:00,29.0,29.0,28.99,28.99,82800.0,29.0,29.0,28.99,28.99,82800.0
2011-04-27 15:40:00,29.0,29.1,28.99,29.1,112600.0,29.0,29.1,28.99,29.1,112600.0
2011-04-27 15:50:00,29.1,29.14,29.06,29.1,197400.0,29.1,29.14,29.06,29.1,197400.0
2011-04-28 09:30:00,29.13,29.25,29.06,29.23,78800.0,29.13,29.25,29.06,29.23,78800.0
2011-04-28 09:40:00,29.24,29.25,29.13,29.18,84600.0,29.24,29.25,29.13,29.18,84600.0
2011-04-28 09:50:00,29.17,29.18,29.09,29.11,28800.0,29.17,29.18,29.09,29.11,28800.0
2011-04-28 10:00:00,29.11,29.16,29.1,29.15,19800.0,29.11,29.16,29.1,29.15,19800.0
2011-04-28 10:10:00,29.15,29.15,29.1,29.12,19400.0,29.15,29.15,29.1,29.12,19400.0
2011-04-28 10:20:00,29.11,29.2,29.1,29.19,21000.0,29.11,29.2,29.1,29.19,21000.0
2011-04-28 10:30:00,29.18,29.18,29.11,29.13,21000.0,29.18,29.18,29.11,29.13,21000.0
2011-04-28 10:40:00,29.13,29.13,29.09,29.09,35600.0,29.13,29.13,29.09,29.09,35600.0
2011-04-28 10:50:00,29.1,29.11,29.09,29.09,8400.0,29.1,29.11,29.09,29.09,8400.0
2011-04-28 11:00:00,29.1,29.11,29.09,29.11,8200.0,29.1,29.11,29.09,29.11,8200.0
2011-04-28 11:10:00,29.11,29.11,29.06,29.06,27400.0,29.11,29.11,29.06,29.06,27400.0
2011-04-28 11:20:00,29.06,29.11,29.05,29.09,38200.0,29.06,29.11,29.05,29.09,38200.0
2011-04-28 11:30:00,29.09,29.09,28.98,28.98,34600.0,29.09,29.09,28.98,28.98,34600.0
2011-04-28 11:40:00,28.98,28.99,28.91,28.95,87400.0,28.98,28.99,28.91,28.95,87400.0
2011-04-28 11:50:00,28.95,28.97,28.93,28.97,29800.0,28.95,28.97,28.93,28.97,29800.0
2011-04-28 12:00:00,28.97,29.05,28.96,28.98,49800.0,28.97,29.05,28.96,28.98,49800.0
2011-04-28 12:10:00,28.98,28.99,28.96,28.98,20600.0,28.98,28.99,28.96,28.98,20600.0
2011-04-28 12:20:00,28.98,28.99,28.97,28.98,9600.0,28.98,28.99,28.97,28.98,9600.0
2011-04-28 12:30:00,28.99,28.99,28.96,28.99,9800.0,28.99,28.99,28.96,28.99,9800.0
2011-04-28 12:40:00,28.99,29.02,28.97,29.01,13200.0,28.99,29.02,28.97,29.01,13200.0
2011-04-28 12:50:00,29.02,29.04,29.0,29.03,26000.0,29.02,29.04,29.0,29.03,26000.0
2011-04-28 13:00:00,29.03,29.06,29.0,29.0,19000.0,29.03,29.06,29.0,29.0,19000.0
2011-04-28 13:10:00,29.0,29.02,28.92,28.93,37000.0,29.0,29.02,28.92,28.93,37000.0
2011-04-28 13:20:00,28.93,29.03,28.93,29.02,16000.0,28.93,29.03,28.93,29.02,16000.0
2011-04-28 13:30:00,29.02,29.05,29.01,29.04,22600.0,29.02,29.05,29.01,29.04,22600.0
2011-04-28 13:40:00,29.05,29.06,29.02,29.03,30200.0,29.05,29.06,29.02,29.03,30200.0
2011-04-28 13:50:00,29.03,29.06,29.03,29.05,34000.0,29.03,29.06,29.03,29.05,34000.0
2011-04-28 14:00:00,29.05,29.05,29.0,29.0,39400.0,29.05,29.05,29.0,29.0,39400.0
2011-04-28 14:10:00,29.0,29.0,28.99,28.99,16800.0,29.0,29.0,28.99,28.99,16800.0
2011-04-28 14:20:00,28.99,28.99,28.93,28.95,29800.0,28.99,28.99,28.93,28.95,29800.0
2011-04-28 14:30:00,28.94,28.96,28.93,28.93,23800.0,28.94,28.96,28.93,28.93,23800.0
2011-04-28 14:40:00,28.93,28.93,28.86,28.86,47000.0,28.93,28.93,28.86,28.86,47000.0
2011-04-28 14:50:00,28.86,28.92,28.85,28.89,53600.0,28.86,28.92,28.85,28.89,53600.0
2011-04-28 15:00:00,28.9,28.9,28.85,28.85,46000.0,28.9,28.9,28.85,28.85,46000.0
2011-04-28 15:10:00,28.85,28.86,28.84,28.84,55200.0,28.85,28.86,28.84,28.84,55200.0
2011-04-28 15:20:00,28.85,28.86,28.84,28.84,32600.0,28.85,28.86,28.84,28.84,32600.0
2011-04-28 15:30:00,28.84,28.85,28.8,28.8,112400.0,28.84,28.85,28.8,28.8,112400.0
2011-04-28 15:40:00,28.8,28.8,28.74,28.74,138200.0,28.8,28.8,28.74,28.74,138200.0
2011-04-28 15:50:00,28.74,28.75,28.69,28.7,307600.0,28.74,28.75,28.69,28.7,307600.0
2011-04-29 09:30:00,28.68,28.79,28.64,28.75,47000.0,28.68,28.79,28.64,28.75,47000.0
2011-04-29 09:40:00,28.72,28.84,28.72,28.79,37400.0,28.72,28.84,28.72,28.79,37400.0
2011-04-29 09:50:00,28.79,28.81,28.73,28.77,44000.0,28.79,28.81,28.73,28.77,44000.0
2011-04-29 10:00:00,28.77,28.79,28.72,28.74,35000.0,28.77,28.79,28.72,28.74,35000.0
2011-04-29 10:10:00,28.75,28.77,28.68,28.75,45600.0,28.75,28.77,28.68,28.75,45600.0
2011-04-29 10:20:00,28.75,28.81,28.75,28.8,42000.0,28.75,28.81,28.75,28.8,42000.0
2011-04-29 10:30:00,28.8,28.85,28.8,28.84,46400.0,28.8,28.85,28.8,28.84,46400.0
2011-04-29 10:40:00,28.84,28.84,28.79,28.82,75000.0,28.84,28.84,28.79,28.82,75000.0
2011-04-29 10:50:00,28.82,28.88,28.82,28.86,43600.0,28.82,28.88,28.82,28.86,43600.0
2011-04-29 11:00:00,28.86,28.87,28.78,28.86,29800.0,28.86,28.87,28.78,28.86,29800.0
2011-04-29 11:10:00,28.86,28.86,28.81,28.82,10000.0,28.86,28.86,28.81,28.82,10000.0
2011-04-29 11:20:00,28.81,28.82,28.74,28.75,19600.0,28.81,28.82,28.74,28.75,19600.0
2011-04-29 11:30:00,28.73,28.81,28.73,28.8,54000.0,28.73,28.81,28.73,28.8,54000.0
2011-04-29 11:40:00,28.81,28.84,28.74,28.84,38400.0,28.81,28.84,28.74,28.84,38400.0
2011-04-29 11:50:00,28.84,28.88,28.83,28.88,14800.0,28.84,28.88,28.83,28.88,14800.0
2011-04-29 12:00:00,28.88,28.91,28.87,28.91,28000.0,28.88,28.91,28.87,28.91,28000.0
2011-04-29 12:10:00,28.9,28.98,28.9,28.96,14800.0,28.9,28.98,28.9,28.96,14800.0
2011-04-29 12:20:00,28.97,28.98,28.95,28.97,10800.0,28.97,28.98,28.95,28.97,10800.0
2011-04-29 12:30:00,28.97,28.98,28.96,28.96,7400.0,28.97,28.98,28.96,28.96,7400.0
2011-04-29 12:40:00,28.96,28.96,28.93,28.93,6200.0,28.96,28.96,28.93,28.93,6200.0
2011-04-29 12:50:00,28.93,28.93,28.86,28.88,37200.0,28.93,28.93,28.86,28.88,37200.0
2011-04-29 13:00:00,28.89,28.94,28.89,28.93,13400.0,28.89,28.94,28.89,28.93,13400.0
2011-04-29 13:10:00,28.93,28.95,28.93,28.93,30400.0,28.93,28.95,28.93,28.93,30400.0
2011-04-29 13:20:00,28.93,28.95,28.92,28.94,19200.0,28.93,28.95,28.92,28.94,19200.0
2011-04-29 13:30:00,28.93,28.94,28.93,28.93,11400.0,28.93,28.94,28.93,28.93,11400.0
2011-04-29 13:40:00,28.92,28.92,28.84,28.84,19800.0,28.92,28.92,28.84,28.84,19800.0
2011-04-29 13:50:00,28.84,28.92,28.83,28.92,20200.0,28.84,28.92,28.83,28.92,20200.0
2011-04-29 14:00:00,28.91,28.93,28.9,28.93,28000.0,28.91,28.93,28.9,28.93,28000.0
2011-04-29 14:10:00,28.93,28.93,28.93,28.93,15600.0,28.93,28.93,28.93,28.93,15600.0
2011-04-29 14:20:00,28.93,28.93,28.9,28.9,14400.0,28.93,28.93,28.9,28.9,14400.0
2011-04-29 14:30:00,28.9,28.95,28.89,28.95,26400.0,28.9,28.95,28.89,28.95,26400.0
2011-04-29 14:40:00,28.95,28.96,28.94,28.96,15400.0,28.95,28.96,28.94,28.96,15400.0
2011-04-29 14:50:00,28.95,28.96,28.93,28.93,34600.0,28.95,28.96,28.93,28.93,34600.0
2011-04-29 15:00:00,28.93,28.93,28.9,28.92,45800.0,28.93,28.93,28.9,28.92,45800.0
2011-04-29 15:10:00,28.92,28.92,28.9,28.9,28400.0,28.92,28.92,28.9,28.9,28400.0
2011-04-29 15:20:00,28.9,28.92,28.89,28.91,47000.0,28.9,28.92,28.89,28.91,47000.0
2011-04-29 15:30:00,28.92,28.92,28.9,28.91,34200.0,28.92,28.92,28.9,28.91,34200.0
2011-04-29 15:40:00,28.91,28.92,28.9,28.92,70200.0,28.91,28.92,28.9,28.92,70200.0
2011-04-29 15:50:00,28.92,28.92,28.73,28.75,418800.0,28.92,28.92,28.73,28.75,418800.0
2011-05-02 09:30:00,28.86,28.97,28.82,28.86,75200.0,28.86,28.97,28.82,28.86,75200.0
2011-05-02 09:40:00,28.86,28.97,28.84,28.96,82000.0,28.86,28.97,28.84,28.96,82000.0
2011-05-02 09:50:00,28.97,29.03,28.94,29.03,94400.0,28.97,29.03,28.94,29.03,94400.0
2011-05-02 10:00:00,29.03,29.11,29.0,29.0,64200.0,29.03,29.11,29.0,29.0,64200.0
2011-05-02 10:10:00,29.0,29.03,28.98,29.0,27200.0,29.0,29.03,28.98,29.0,27200.0
2011-05-02 10:20:00,29.0,29.02,28.97,29.0,73400.0,29.0,29.02,28.97,29.0,73400.0
2011-05-02 10:30:00,29.0,29.03,28.98,29.0,30000.0,29.0,29.03,28.98,29.0,30000.0
2011-05-02 10:40:00,29.0,29.0,28.98,28.99,16000.0,29.0,29.0,28.98,28.99,16000.0
2011-05-02 10:50:00,28.99,29.0,28.98,28.98,15000.0,28.99,29.0,28.98,28.98,15000.0
2011-05-02 11:00:00,28.99,29.0,28.98,28.99,24400.0,28.99,29.0,28.98,28.99,24400.0
2011-05-02 11:10:00,28.98,29.0,28.98,28.99,15000.0,28.98,29.0,28.98,28.99,15000.0
2011-05-02 11:20:00,28.99,28.99,28.93,28.94,20000.0,28.99,28.99,28.93,28.94,20000.0
2011-05-02 11:30:00,28.95,28.95,28.92,28.93,20200.0,28.95,28.95,28.92,28.93,20200.0
2011-05-02 11:40:00,28.93,28.97,28.93,28.93,19000.0,28.93,28.97,28.93,28.93,19000.0
2011-05-02 11:50:00,28.93,28.95,28.93,28.93,17200.0,28.93,28.95,28.93,28.93,17200.0
2011-05-02 12:00:00,28.93,28.93,28.91,28.92,35200.0,28.93,28.93,28.91,28.92,35200.0
2011-05-02 12:10:00,28.92,28.93,28.9,28.9,14800.0,28.92,28.93,28.9,28.9,14800.0
2011-05-02 12:20:00,28.91,28.91,28.86,28.86,36200.0,28.91,28.91,28.86,28.86,36200.0
2011-05-02 12:30:00,28.86,28.9,28.85,28.89,38000.0,28.86,28.9,28.85,28.89,38000.0
2011-05-02 12:40:00,28.88,28.89,28.86,28.87,8600.0,28.88,28.89,28.86,28.87,8600.0
2011-05-02 12:50:00,28.88,28.92,28.86,28.89,28200.0,28.88,28.92,28.86,28.89,28200.0
2011-05-02 13:00:00,28.89,28.92,28.89,28.9,11600.0,28.89,28.92,28.89,28.9,11600.0
2011-05-02 13:10:00,28.91,28.91,28.89,28.91,7000.0,28.91,28.91,28.89,28.91,7000.0
2011-05-02 13:20:00,28.92,28.95,28.92,28.95,12600.0,28.92,28.95,28.92,28.95,12600.0
2011-05-02 13:30:00,28.95,29.0,28.95,29.0,56200.0,28.95,29.0,28.95,29.0,56200.0
2011-05-02 13:40:00,28.99,29.02,28.99,29.01,15200.0,28.99,29.02,28.99,29.01,15200.0
2011-05-02 13:50:00,29.0,29.0,28.97,28.98,14000.0,29.0,29.0,28.97,28.98,14000.0
2011-05-02 14:00:00,28.98,29.01,28.98,29.01,22400.0,28.98,29.01,28.98,29.01,22400.0
2011-05-02 14:10:00,29.0,29.03,29.0,29.03,14200.0,29.0,29.03,29.0,29.03,14200.0
2011-05-02 14:20:00,29.03,29.04,29.02,29.03,39800.0,29.03,29.04,29.02,29.03,39800.0
2011-05-02 14:30:00,29.03,29.06,29.02,29.05,48000.0,29.03,29.06,29.02,29.05,48000.0
2011-05-02 14:40:00,29.05,29.06,29.04,29.04,32400.0,29.05,29.06,29.04,29.04,32400.0
2011-05-02 14:50:00,29.04,29.06,29.0,29.02,64800.0,29.04,29.06,29.0,29.02,64800.0
2011-05-02 15:00:00,29.02,29.03,29.0,29.02,27400.0,29.02,29.03,29.0,29.02,27400.0
2011-05-02 15:10:00,29.02,29.02,29.0,29.0,32800.0,29.02,29.02,29.0,29.0,32800.0
2011-05-02 15:20:00,29.0,29.03,28.99,29.03,47600.0,29.0,29.03,28.99,29.03,47600.0
2011-05-02 15:30:00,29.02,29.02,28.99,29.0,44800.0,29.02,29.02,28.99,29.0,44800.0
2011-05-02 15:40:00,28.99,28.99,28.96,28.99,67600.0,28.99,28.99,28.96,28.99,67600.0
2011-05-02 15:50:00,28.99,29.04,28.98,28.99,181200.0,28.99,29.04,28.98,28.99,181200.0
2011-05-03 09:30:00,29.02,29.1,29.02,29.05,60200.0,29.02,29.1,29.02,29.05,60200.0
2011-05-03 09:40:00,29.05,29.11,29.02,29.11,109400.0,29.05,29.11,29.02,29.11,109400.0
2011-05-03 09:50:00,29.11,29.12,29.08,29.1,79600.0,29.11,29.12,29.08,29.1,79600.0
2011-05-03 10:00:00,29.1,29.2,29.1,29.18,72800.0,29.1,29.2,29.1,29.18,72800.0
2011-05-03 10:10:00,29.18,29.22,29.13,29.18,107800.0,29.18,29.22,29.13,29.18,107800.0
2011-05-03 10:20:00,29.19,29.2,29.14,29.15,73200.0,29.19,29.2,29.14,29.15,73200.0
2011-05-03 10:30:00,29.14,29.15,29.07,29.15,56600.0,29.14,29.15,29.07,29.15,56600.0
2011-05-03 10:40:00,29.14,29.15,29.07,29.13,39600.0,29.14,29.15,29.07,29.13,39600.0
2011-05-03 10:50:00,29.12,29.14,29.11,29.14,12600.0,29.12,29.14,29.11,29.14,12600.0
2011-05-03 11:00:00,29.14,29.16,29.14,29.14,21000.0,29.14,29.16,29.14,29.14,21000.0
2011-05-03 11:10:00,29.14,29.14,29.12,29.13,25800.0,29.14,29.14,29.12,29.13,25800.0
2011-05-03 11:20:00,29.12,29.13,29.09,29.1,28200.0,29.12,29.13,29.09,29.1,28200.0
2011-05-03 11:30:00,29.1,29.14,29.1,29.12,27200.0,29.1,29.14,29.1,29.12,27200.0
2011-05-03 11:40:00,29.11,29.13,29.08,29.1,67200.0,29.11,29.13,29.08,29.1,67200.0
2011-05-03 11:50:00,29.1,29.1,29.07,29.1,27200.0,29.1,29.1,29.07,29.1,27200.0
2011-05-03 12:00:00,29.1,29.11,29.05,29.06,25800.0,29.1,29.11,29.05,29.06,25800.0
2011-05-03 12:10:00,29.06,29.11,29.06,29.11,18800.0,29.06,29.11,29.06,29.11,18800.0
2011-05-03 12:20:00,29.11,29.12,29.1,29.11,34200.0,29.11,29.12,29.1,29.11,34200.0
2011-05-03 12:30:00,29.11,29.11,29.07,29.07,18400.0,29.11,29.11,29.07,29.07,18400.0
2011-05-03 12:40:00,29.07,29.07,29.02,29.03,12800.0,29.07,29.07,29.02,29.03,12800.0
2011-05-03 12:50:00,29.03,29.03,28.98,29.02,20000.0,29.03,29.03,28.98,29.02,20000.0
2011-05-03 13:00:00,29.02,29.07,29.02,29.07,17800.0,29.02,29.07,29.02,29.07,17800.0
2011-05-03 13:10:00,29.07,29.12,29.07,29.12,22000.0,29.07,29.12,29.07,29.12,22000.0
2011-05-03 13:20:00,29.11,29.11,29.01,29.02,40400.0,29.11,29.11,29.01,29.02,40400.0
2011-05-03 13:30:00,29.02,29.08,29.01,29.07,12000.0,29.02,29.08,29.01,29.07,12000.0
2011-05-03 13:40:00,29.08,29.09,29.06,29.08,17000.0,29.08,29.09,29.06,29.08,17000.0
2011-05-03 13:50:00,29.08,29.11,29.08,29.11,21200.0,29.08,29.11,29.08,29.11,21200.0
2011-05-03 14:00:00,29.11,29.15,29.11,29.13,38000.0,29.11,29.15,29.11,29.13,38000.0
2011-05-03 14:10:00,29.13,29.13,29.1,29.11,26600.0,29.13,29.13,29.1,29.11,26600.0
2011-05-03 14:20:00,29.11,29.11,29.06,29.11,31800.0,29.11,29.11,29.06,29.11,31800.0
2011-05-03 14:30:00,29.1,29.12,29.09,29.09,18800.0,29.1,29.12,29.09,29.09,18800.0
2011-05-03 14:40:00,29.09,29.16,29.09,29.15,21800.0,29.09,29.16,29.09,29.15,21800.0
2011-05-03 14:50:00,29.16,29.17,29.14,29.17,18000.0,29.16,29.17,29.14,29.17,18000.0
2011-05-03 15:00:00,29.17,29.2,29.17,29.2,20200.0,29.17,29.2,29.17,29.2,20200.0
2011-05-03 15:10:00,29.2,29.22,29.18,29.21,27000.0,29.2,29.22,29.18,29.21,27000.0
2011-05-03 15:20:00,29.21,29.28,29.21,29.27,54200.0,29.21,29.28,29.21,29.27,54200.0
2011-05-03 15:30:00,29.28,29.31,29.26,29.31,45600.0,29.28,29.31,29.26,29.31,45600.0
2011-05-03 15:40:00,29.31,29.35,29.31,29.34,104600.0,29.31,29.35,29.31,29.34,104600.0
2011-05-03 15:50:00,29.34,29.4,29.34,29.37,210800.0,29.34,29.4,29.34,29.37,210800.0
2011-05-04 09:30:00,29.26,29.47,29.26,29.4,65400.0,29.26,29.47,29.26,29.4,65400.0
2011-05-04 09:40:00,29.41,29.43,29.35,29.4,50200.0,29.41,29.43,29.35,29.4,50200.0
2011-05-04 09:50:00,29.4,29.4,29.25,29.25,48600.0,29.4,29.4,29.25,29.25,48600.0
2011-05-04 10:00:00,29.24,29.25,29.14,29.16,48000.0,29.24,29.25,29.14,29.16,48000.0
2011-05-04 10:10:00,29.16,29.18,29.11,29.16,29800.0,29.16,29.18,29.11,29.16,29800.0
2011-05-04 10:20:00,29.18,29.2,29.13,29.14,32800.0,29.18,29.2,29.13,29.14,32800.0
2011-05-04 10:30:00,29.13,29.14,29.08,29.09,15000.0,29.13,29.14,29.08,29.09,15000.0
2011-05-04 10:40:00,29.08,29.08,28.98,28.98,20200.0,29.08,29.08,28.98,28.98,20200.0
2011-05-04 10:50:00,28.99,29.06,28.97,29.06,13800.0,28.99,29.06,28.97,29.06,13800.0
2011-05-04 11:00:00,29.06,29.1,29.0,29.0,28600.0,29.06,29.1,29.0,29.0,28600.0
2011-05-04 11:10:00,29.02,29.04,28.99,29.01,70400.0,29.02,29.04,28.99,29.01,70400.0
2011-05-04 11:20:00,29.02,29.08,29.01,29.06,82000.0,29.02,29.08,29.01,29.06,82000.0
2011-05-04 11:30:00,29.05,29.05,29.0,29.0,20200.0,29.05,29.05,29.0,29.0,20200.0
2011-05-04 11:40:00,29.0,29.0,28.96,28.96,11200.0,29.0,29.0,28.96,28.96,11200.0
2011-05-04 11:50:00,28.96,28.99,28.92,28.99,19000.0,28.96,28.99,28.92,28.99,19000.0
2011-05-04 12:00:00,28.99,29.0,28.97,28.99,15200.0,28.99,29.0,28.97,28.99,15200.0
2011-05-04 12:10:00,28.98,28.99,28.95,28.97,10400.0,28.98,28.99,28.95,28.97,10400.0
2011-05-04 12:20:00,28.98,28.98,28.89,28.9,21400.0,28.98,28.98,28.89,28.9,21400.0
2011-05-04 12:30:00,28.91,28.92,28.88,28.92,20200.0,28.91,28.92,28.88,28.92,20200.0
2011-05-04 12:40:00,28.93,29.0,28.92,29.0,30400.0,28.93,29.0,28.92,29.0,30400.0
2011-05-04 12:50:00,29.0,29.04,28.98,29.03,28600.0,29.0,29.04,28.98,29.03,28600.0
2011-05-04 13:00:00,29.03,29.07,29.03,29.04,16400.0,29.03,29.07,29.03,29.04,16400.0
2011-05-04 13:10:00,29.03,29.05,29.02,29.03,17000.0,29.03,29.05,29.02,29.03,17000.0
2011-05-04 13:20:00,29.02,29.03,28.95,28.95,42000.0,29.02,29.03,28.95,28.95,42000.0
2011-05-04 13:30:00,28.95,28.99,28.93,28.97,38200.0,28.95,28.99,28.93,28.97,38200.0
2011-05-04 13:40:00,28.97,28.98,28.95,28.97,13800.0,28.97,28.98,28.95,28.97,13800.0
2011-05-04 13:50:00,28.98,28.98,28.96,28.96,35800.0,28.98,28.98,28.96,28.96,35800.0
2011-05-04 14:00:00,28.95,28.97,28.93,28.97,27200.0,28.95,28.97,28.93,28.97,27200.0
2011-05-04 14:10:00,28.96,29.04,28.95,29.04,19200.0,28.96,29.04,28.95,29.04,19200.0
2011-05-04 14:20:00,29.04,29.09,29.04,29.08,17400.0,29.04,29.09,29.04,29.08,17400.0
2011-05-04 14:30:00,29.09,29.11,29.08,29.1,22200.0,29.09,29.11,29.08,29.1,22200.0
2011-05-04 14:40:00,29.1,29.11,29.09,29.1,33800.0,29.1,29.11,29.09,29.1,33800.0
2011-05-04 14:50:00,29.1,29.15,29.1,29.11,47600.0,29.1,29.15,29.1,29.11,47600.0
2011-05-04 15:00:00,29.11,29.11,29.08,29.09,53200.0,29.11,29.11,29.08,29.09,53200.0
2011-05-04 15:10:00,29.1,29.1,29.07,29.08,51400.0,29.1,29.1,29.07,29.08,51400.0
2011-05-04 15:20:00,29.08,29.11,29.06,29.11,51600.0,29.08,29.11,29.06,29.11,51600.0
2011-05-04 15:30:00,29.11,29.11,29.08,29.11,86200.0,29.11,29.11,29.08,29.11,86200.0
2011-05-04 15:40:00,29.11,29.13,29.08,29.08,67600.0,29.11,29.13,29.08,29.08,67600.0
2011-05-04 15:50:00,29.08,29.09,29.04,29.05,111600.0,29.08,29.09,29.04,29.05,111600.0
2011-05-05 09:30:00,28.98,29.03,28.9,28.97,118400.0,28.98,29.03,28.9,28.97,118400.0
2011-05-05 09:40:00,28.98,29.07,28.95,29.05,50200.0,28.98,29.07,28.95,29.05,50200.0
2011-05-05 09:50:00,29.06,29.07,28.98,29.01,93000.0,29.06,29.07,28.98,29.01,93000.0
2011-05-05 10:00:00,29.0,29.18,29.0,29.16,121800.0,29.0,29.18,29.0,29.16,121800.0
2011-05-05 10:10:00,29.16,29.17,29.09,29.11,19600.0,29.16,29.17,29.09,29.11,19600.0
2011-05-05 10:20:00,29.11,29.11,29.0,29.0,28400.0,29.11,29.11,29.0,29.0,28400.0
2011-05-05 10:30:00,29.02,29.11,28.98,29.11,30400.0,29.02,29.11,28.98,29.11,30400.0
2011-05-05 10:40:00,29.11,29.2,29.11,29.2,24600.0,29.11,29.2,29.11,29.2,24600.0
2011-05-05 10:50:00,29.18,29.18,29.11,29.16,12000.0,29.18,29.18,29.11,29.16,12000.0
2011-05-05 11:00:00,29.15,29.19,29.14,29.16,35000.0,29.15,29.19,29.14,29.16,35000.0
2011-05-05 11:10:00,29.16,29.17,29.11,29.15,20200.0,29.16,29.17,29.11,29.15,20200.0
2011-05-05 11:20:00,29.18,29.2,29.16,29.18,13000.0,29.18,29.2,29.16,29.18,13000.0
2011-05-05 11:30:00,29.19,29.35,29.18,29.34,46800.0,29.19,29.35,29.18,29.34,46800.0
2011-05-05 11:40:00,29.33,29.43,29.32,29.37,30000.0,29.33,29.43,29.32,29.37,30000.0
2011-05-05 11:50:00,29.36,29.36,29.32,29.34,26600.0,29.36,29.36,29.32,29.34,26600.0
2011-05-05 12:00:00,29.34,29.41,29.34,29.4,15800.0,29.34,29.41,29.34,29.4,15800.0
2011-05-05 12:10:00,29.41,29.41,29.36,29.38,23400.0,29.41,29.41,29.36,29.38,23400.0
2011-05-05 12:20:00,29.36,29.36,29.34,29.35,12200.0,29.36,29.36,29.34,29.35,12200.0
2011-05-05 12:30:00,29.34,29.34,29.31,29.32,17800.0,29.34,29.34,29.31,29.32,17800.0
2011-05-05 12:40:00,29.31,29.33,29.29,29.29,14200.0,29.31,29.33,29.29,29.29,14200.0
2011-05-05 12:50:00,29.29,29.29,29.21,29.25,12800.0,29.29,29.29,29.21,29.25,12800.0
2011-05-05 13:00:00,29.24,29.24,29.2,29.22,17200.0,29.24,29.24,29.2,29.22,17200.0
2011-05-05 13:10:00,29.21,29.25,29.21,29.24,9000.0,29.21,29.25,29.21,29.24,9000.0
2011-05-05 13:20:00,29.25,29.28,29.24,29.26,13200.0,29.25,29.28,29.24,29.26,13200.0
2011-05-05 13:30:00,29.27,29.29,29.24,29.25,14400.0,29.27,29.29,29.24,29.25,14400.0
2011-05-05 13:40:00,29.25,29.27,29.22,29.22,25000.0,29.25,29.27,29.22,29.22,25000.0
2011-05-05 13:50:00,29.23,29.27,29.2,29.25,12400.0,29.23,29.27,29.2,29.25,12400.0
2011-05-05 14:00:00,29.25,29.25,29.19,29.24,19200.0,29.25,29.25,29.19,29.24,19200.0
2011-05-05 14:10:00,29.23,29.28,29.23,29.28,42600.0,29.23,29.28,29.23,29.28,42600.0
2011-05-05 14:20:00,29.27,29.32,29.27,29.32,22800.0,29.27,29.32,29.27,29.32,22800.0
2011-05-05 14:30:00,29.32,29.34,29.3,29.33,43000.0,29.32,29.34,29.3,29.33,43000.0
2011-05-05 14:40:00,29.33,29.35,29.25,29.29,43400.0,29.33,29.35,29.25,29.29,43400.0
2011-05-05 14:50:00,29.29,29.31,29.26,29.27,52600.0,29.29,29.31,29.26,29.27,52600.0
2011-05-05 15:00:00,29.27,29.28,29.22,29.22,85000.0,29.27,29.28,29.22,29.22,85000.0
2011-05-05 15:10:00,29.22,29.23,29.11,29.11,152800.0,29.22,29.23,29.11,29.11,152800.0
2011-05-05 15:20:00,29.13,29.14,29.02,29.03,63400.0,29.13,29.14,29.02,29.03,63400.0
2011-05-05 15:30:00,29.02,29.11,29.02,29.1,82200.0,29.02,29.11,29.02,29.1,82200.0
2011-05-05 15:40:00,29.1,29.15,29.08,29.11,85400.0,29.1,29.15,29.08,29.11,85400.0
2011-05-05 15:50:00,29.11,29.14,29.05,29.08,127000.0,29.11,29.14,29.05,29.08,127000.0
2011-05-06 09:30:00,29.33,29.39,29.21,29.32,49200.0,29.33,29.39,29.21,29.32,49200.0
2011-05-06 09:40:00,29.33,29.44,29.3,29.39,158600.0,29.33,29.44,29.3,29.39,158600.0
2011-05-06 09:50:00,29.38,29.4,29.28,29.33,69800.0,29.38,29.4,29.28,29.33,69800.0
2011-05-06 10:00:00,29.33,29.35,29.25,29.28,48800.0,29.33,29.35,29.25,29.28,48800.0
2011-05-06 10:10:00,29.29,29.29,29.2,29.23,77400.0,29.29,29.29,29.2,29.23,77400.0
2011-05-06 10:20:00,29.22,29.23,29.14,29.17,26600.0,29.22,29.23,29.14,29.17,26600.0
2011-05-06 10:30:00,29.17,29.2,29.12,29.18,15000.0,29.17,29.2,29.12,29.18,15000.0
2011-05-06 10:40:00,29.18,29.2,29.14,29.16,33600.0,29.18,29.2,29.14,29.16,33600.0
2011-05-06 10:50:00,29.15,29.21,29.13,29.2,16200.0,29.15,29.21,29.13,29.2,16200.0
2011-05-06 11:00:00,29.2,29.23,29.2,29.21,15000.0,29.2,29.23,29.2,29.21,15000.0
2011-05-06 11:10:00,29.22,29.33,29.22,29.29,20400.0,29.22,29.33,29.22,29.29,20400.0
2011-05-06 11:20:00,29.29,29.34,29.29,29.34,10400.0,29.29,29.34,29.29,29.34,10400.0
2011-05-06 11:30:00,29.33,29.36,29.3,29.36,10200.0,29.33,29.36,29.3,29.36,10200.0
2011-05-06 11:40:00,29.36,29.43,29.35,29.43,10400.0,29.36,29.43,29.35,29.43,10400.0
2011-05-06 11:50:00,29.41,29.44,29.36,29.43,32000.0,29.41,29.44,29.36,29.43,32000.0
2011-05-06 12:00:00,29.43,29.46,29.42,29.46,11800.0,29.43,29.46,29.42,29.46,11800.0
2011-05-06 12:10:00,29.46,29.49,29.42,29.42,17600.0,29.46,29.49,29.42,29.42,17600.0
2011-05-06 12:20:00,29.43,29.49,29.38,29.38,17200.0,29.43,29.49,29.38,29.38,17200.0
2011-05-06 12:30:00,29.39,29.42,29.34,29.34,7000.0,29.39,29.42,29.34,29.34,7000.0
2011-05-06 12:40:00,29.34,29.34,29.27,29.29,33600.0,29.34,29.34,29.27,29.29,33600.0
2011-05-06 12:50:00,29.29,29.33,29.27,29.29,15200.0,29.29,29.33,29.27,29.29,15200.0
2011-05-06 13:00:00,29.3,29.32,29.28,29.32,6800.0,29.3,29.32,29.28,29.32,6800.0
2011-05-06 13:10:00,29.32,29.33,29.21,29.22,14600.0,29.32,29.33,29.21,29.22,14600.0
2011-05-06 13:20:00,29.21,29.22,29.18,29.21,20800.0,29.21,29.22,29.18,29.21,20800.0
2011-05-06 13:30:00,29.2,29.21,29.15,29.18,15400.0,29.2,29.21,29.15,29.18,15400.0
2011-05-06 13:40:00,29.18,29.22,29.15,29.15,8600.0,29.18,29.22,29.15,29.15,8600.0
2011-05-06 13:50:00,29.15,29.16,29.12,29.13,7600.0,29.15,29.16,29.12,29.13,7600.0
2011-05-06 14:00:00,29.14,29.14,29.1,29.13,9200.0,29.14,29.14,29.1,29.13,9200.0
2011-05-06 14:10:00,29.13,29.19,29.13,29.19,12600.0,29.13,29.19,29.13,29.19,12600.0
2011-05-06 14:20:00,29.18,29.18,29.11,29.14,12600.0,29.18,29.18,29.11,29.14,12600.0
2011-05-06 14:30:00,29.14,29.16,29.07,29.08,24200.0,29.14,29.16,29.07,29.08,24200.0
2011-05-06 14:40:00,29.08,29.08,29.03,29.08,15800.0,29.08,29.08,29.03,29.08,15800.0
2011-05-06 14:50:00,29.07,29.1,29.05,29.06,17200.0,29.07,29.1,29.05,29.06,17200.0
2011-05-06 15:00:00,29.06,29.11,29.05,29.11,12600.0,29.06,29.11,29.05,29.11,12600.0
2011-05-06 15:10:00,29.12,29.14,29.11,29.13,14000.0,29.12,29.14,29.11,29.13,14000.0
2011-05-06 15:20:00,29.12,29.12,29.07,29.08,22200.0,29.12,29.12,29.07,29.08,22200.0
2011-05-06 15:30:00,29.07,29.11,29.07,29.07,25600.0,29.07,29.11,29.07,29.07,25600.0
2011-05-06 15:40:00,29.08,29.11,29.08,29.1,47000.0,29.08,29.11,29.08,29.1,47000.0
2011-05-06 15:50:00,29.1,29.1,29.03,29.04,72400.0,29.1,29.1,29.03,29.04,72400.0
2011-05-09 09:30:00,29.13,29.31,29.08,29.3,95800.0,29.13,29.31,29.08,29.3,95800.0
2011-05-09 09:40:00,29.29,29.5,29.29,29.46,131800.0,29.29,29.5,29.29,29.46,131800.0
2011-05-09 09:50:00,29.46,29.48,29.36,29.41,76000.0,29.46,29.48,29.36,29.41,76000.0
2011-05-09 10:00:00,29.4,29.44,29.39,29.42,36800.0,29.4,29.44,29.39,29.42,36800.0
2011-05-09 10:10:00,29.43,29.56,29.43,29.46,66400.0,29.43,29.56,29.43,29.46,66400.0
2011-05-09 10:20:00,29.47,29.5,29.43,29.46,40800.0,29.47,29.5,29.43,29.46,40800.0
2011-05-09 10:30:00,29.45,29.45,29.33,29.34,21600.0,29.45,29.45,29.33,29.34,21600.0
2011-05-09 10:40:00,29.33,29.34,29.32,29.34,13000.0,29.33,29.34,29.32,29.34,13000.0
2011-05-09 10:50:00,29.33,29.43,29.33,29.36,13600.0,29.33,29.43,29.33,29.36,13600.0
2011-05-09 11:00:00,29.35,29.36,29.28,29.29,16600.0,29.35,29.36,29.28,29.29,16600.0
2011-05-09 11:10:00,29.31,29.34,29.3,29.33,8800.0,29.31,29.34,29.3,29.33,8800.0
2011-05-09 11:20:00,29.32,29.36,29.31,29.33,19200.0,29.32,29.36,29.31,29.33,19200.0
2011-05-09 11:30:00,29.33,29.34,29.31,29.33,13600.0,29.33,29.34,29.31,29.33,13600.0
2011-05-09 11:40:00,29.32,29.34,29.29,29.31,10200.0,29.32,29.34,29.29,29.31,10200.0
2011-05-09 11:50:00,29.32,29.38,29.31,29.35,16600.0,29.32,29.38,29.31,29.35,16600.0
2011-05-09 12:00:00,29.35,29.42,29.33,29.39,45600.0,29.35,29.42,29.33,29.39,45600.0
2011-05-09 12:10:00,29.4,29.45,29.38,29.4,12600.0,29.4,29.45,29.38,29.4,12600.0
2011-05-09 12:20:00,29.4,29.42,29.37,29.37,8600.0,29.4,29.42,29.37,29.37,8600.0
2011-05-09 12:30:00,29.37,29.42,29.36,29.41,16800.0,29.37,29.42,29.36,29.41,16800.0
2011-05-09 12:40:00,29.42,29.46,29.42,29.45,6800.0,29.42,29.46,29.42,29.45,6800.0
2011-05-09 12:50:00,29.46,29.47,29.42,29.42,8600.0,29.46,29.47,29.42,29.42,8600.0
2011-05-09 13:00:00,29.43,29.45,29.43,29.43,5000.0,29.43,29.45,29.43,29.43,5000.0
2011-05-09 13:10:00,29.43,29.47,29.43,29.44,6600.0,29.43,29.47,29.43,29.44,6600.0
2011-05-09 13:20:00,29.44,29.46,29.43,29.46,6800.0,29.44,29.46,29.43,29.46,6800.0
2011-05-09 13:30:00,29.46,29.49,29.44,29.48,6800.0,29.46,29.49,29.44,29.48,6800.0
2011-05-09 13:40:00,29.48,29.49,29.46,29.49,7000.0,29.48,29.49,29.46,29.49,7000.0
2011-05-09 13:50:00,29.5,29.52,29.49,29.51,13000.0,29.5,29.52,29.49,29.51,13000.0
2011-05-09 14:00:00,29.5,29.52,29.46,29.47,8600.0,29.5,29.52,29.46,29.47,8600.0
2011-05-09 14:10:00,29.47,29.47,29.43,29.44,8200.0,29.47,29.47,29.43,29.44,8200.0
2011-05-09 14:20:00,29.43,29.47,29.43,29.45,12000.0,29.43,29.47,29.43,29.45,12000.0
2011-05-09 14:30:00,29.45,29.48,29.45,29.48,17200.0,29.45,29.48,29.45,29.48,17200.0
2011-05-09 14:40:00,29.48,29.52,29.46,29.46,16200.0,29.48,29.52,29.46,29.46,16200.0
2011-05-09 14:50:00,29.46,29.48,29.42,29.47,20600.0,29.46,29.48,29.42,29.47,20600.0
2011-05-09 15:00:00,29.47,29.48,29.46,29.48,17000.0,29.47,29.48,29.46,29.48,17000.0
2011-05-09 15:10:00,29.47,29.48,29.45,29.48,28400.0,29.47,29.48,29.45,29.48,28400.0
2011-05-09 15:20:00,29.48,29.48,29.46,29.46,33400.0,29.48,29.48,29.46,29.46,33400.0
2011-05-09 15:30:00,29.46,29.5,29.45,29.49,42400.0,29.46,29.5,29.45,29.49,42400.0
2011-05-09 15:40:00,29.49,29.5,29.48,29.5,53200.0,29.49,29.5,29.48,29.5,53200.0
2011-05-09 15:50:00,29.5,29.51,29.45,29.5,145000.0,29.5,29.51,29.45,29.5,145000.0
2011-05-10 09:30:00,29.55,29.66,29.52,29.59,28400.0,29.55,29.66,29.52,29.59,28400.0
2011-05-10 09:40:00,29.59,29.75,29.58,29.71,36400.0,29.59,29.75,29.58,29.71,36400.0
2011-05-10 09:50:00,29.71,29.8,29.7,29.8,16200.0,29.71,29.8,29.7,29.8,16200.0
2011-05-10 10:00:00,29.8,29.83,29.79,29.82,24600.0,29.8,29.83,29.79,29.82,24600.0
2011-05-10 10:10:00,29.81,29.86,29.8,29.85,34400.0,29.81,29.86,29.8,29.85,34400.0
2011-05-10 10:20:00,29.85,29.9,29.85,29.86,48400.0,29.85,29.9,29.85,29.86,48400.0
2011-05-10 10:30:00,29.86,29.9,29.85,29.88,135400.0,29.86,29.9,29.85,29.88,135400.0
2011-05-10 10:40:00,29.87,29.88,29.84,29.86,24200.0,29.87,29.88,29.84,29.86,24200.0
2011-05-10 10:50:00,29.86,29.88,29.85,29.88,12000.0,29.86,29.88,29.85,29.88,12000.0
2011-05-10 11:00:00,29.88,29.93,29.87,29.93,16600.0,29.88,29.93,29.87,29.93,16600.0
2011-05-10 11:10:00,29.93,29.97,29.89,29.89,46800.0,29.93,29.97,29.89,29.89,46800.0
2011-05-10 11:20:00,29.9,29.9,29.87,29.88,9400.0,29.9,29.9,29.87,29.88,9400.0
2011-05-10 11:30:00,29.88,29.89,29.82,29.83,28400.0,29.88,29.89,29.82,29.83,28400.0
2011-05-10 11:40:00,29.83,29.83,29.78,29.79,13400.0,29.83,29.83,29.78,29.79,13400.0
2011-05-10 11:50:00,29.79,29.8,29.77,29.8,23400.0,29.79,29.8,29.77,29.8,23400.0
2011-05-10 12:00:00,29.81,29.82,29.8,29.82,2600.0,29.81,29.82,29.8,29.82,2600.0
2011-05-10 12:10:00,29.82,29.88,29.82,29.88,13600.0,29.82,29.88,29.82,29.88,13600.0
2011-05-10 12:20:00,29.88,29.88,29.85,29.85,9200.0,29.88,29.88,29.85,29.85,9200.0
2011-05-10 12:30:00,29.86,29.86,29.81,29.83,32400.0,29.86,29.86,29.81,29.83,32400.0
2011-05-10 12:40:00,29.84,29.86,29.81,29.81,22000.0,29.84,29.86,29.81,29.81,22000.0
2011-05-10 12:50:00,29.82,29.82,29.8,29.82,6400.0,29.82,29.82,29.8,29.82,6400.0
2011-05-10 13:00:00,29.81,29.82,29.8,29.81,17400.0,29.81,29.82,29.8,29.81,17400.0
2011-05-10 13:10:00,29.81,29.82,29.8,29.82,11400.0,29.81,29.82,29.8,29.82,11400.0
2011-05-10 13:20:00,29.82,29.84,29.81,29.84,9800.0,29.82,29.84,29.81,29.84,9800.0
2011-05-10 13:30:00,29.84,29.84,29.82,29.83,5000.0,29.84,29.84,29.82,29.83,5000.0
2011-05-10 13:40:00,29.83,29.83,29.79,29.8,19600.0,29.83,29.83,29.79,29.8,19600.0
2011-05-10 13:50:00,29.8,29.8,29.78,29.8,18200.0,29.8,29.8,29.78,29.8,18200.0
2011-05-10 14:00:00,29.8,29.84,29.8,29.84,16600.0,29.8,29.84,29.8,29.84,16600.0
2011-05-10 14:10:00,29.84,29.85,29.83,29.84,14000.0,29.84,29.85,29.83,29.84,14000.0
2011-05-10 14:20:00,29.84,29.86,29.83,29.85,9400.0,29.84,29.86,29.83,29.85,9400.0
2011-05-10 14:30:00,29.85,29.92,29.85,29.9,16400.0,29.85,29.92,29.85,29.9,16400.0
2011-05-10 14:40:00,29.92,29.98,29.92,29.97,29600.0,29.92,29.98,29.92,29.97,29600.0
2011-05-10 14:50:00,29.97,29.99,29.96,29.99,18400.0,29.97,29.99,29.96,29.99,18400.0
2011-05-10 15:00:00,29.99,30.0,29.98,29.99,22000.0,29.99,30.0,29.98,29.99,22000.0
2011-05-10 15:10:00,29.99,30.07,29.99,30.07,44800.0,29.99,30.07,29.99,30.07,44800.0
2011-05-10 15:20:00,30.07,30.07,30.01,30.02,57600.0,30.07,30.07,30.01,30.02,57600.0
2011-05-10 15:30:00,30.01,30.04,30.01,30.03,49400.0,30.01,30.04,30.01,30.03,49400.0
2011-05-10 15:40:00,30.03,30.08,30.03,30.08,50200.0,30.03,30.08,30.03,30.08,50200.0
2011-05-10 15:50:00,30.07,30.07,29.98,30.01,150200.0,30.07,30.07,29.98,30.01,150200.0
2011-05-11 09:30:00,29.93,30.15,29.85,30.09,40000.0,29.93,30.15,29.85,30.09,40000.0
2011-05-11 09:40:00,30.1,30.11,30.03,30.03,29200.0,30.1,30.11,30.03,30.03,29200.0
2011-05-11 09:50:00,30.03,30.05,29.93,29.94,56200.0,30.03,30.05,29.93,29.94,56200.0
2011-05-11 10:00:00,29.94,29.95,29.77,29.78,41800.0,29.94,29.95,29.77,29.78,41800.0
2011-05-11 10:10:00,29.78,29.85,29.76,29.79,21800.0,29.78,29.85,29.76,29.79,21800.0
2011-05-11 10:20:00,29.79,29.81,29.74,29.78,27000.0,29.79,29.81,29.74,29.78,27000.0
2011-05-11 10:30:00,29.76,29.79,29.73,29.73,47600.0,29.76,29.79,29.73,29.73,47600.0
2011-05-11 10:40:00,29.71,29.83,29.71,29.77,38200.0,29.71,29.83,29.71,29.77,38200.0
2011-05-11 10:50:00,29.79,29.87,29.75,29.81,65400.0,29.79,29.87,29.75,29.81,65400.0
2011-05-11 11:00:00,29.81,29.89,29.81,29.88,22800.0,29.81,29.89,29.81,29.88,22800.0
2011-05-11 11:10:00,29.88,29.88,29.86,29.86,21600.0,29.88,29.88,29.86,29.86,21600.0
2011-05-11 11:20:00,29.86,29.88,29.86,29.86,14400.0,29.86,29.88,29.86,29.86,14400.0
2011-05-11 11:30:00,29.85,29.86,29.85,29.85,11800.0,29.85,29.86,29.85,29.85,11800.0
2011-05-11 11:40:00,29.85,29.85,29.81,29.81,19600.0,29.85,29.85,29.81,29.81,19600.0
2011-05-11 11:50:00,29.8,29.83,29.7,29.72,16400.0,29.8,29.83,29.7,29.72,16400.0
2011-05-11 12:00:00,29.7,29.71,29.61,29.61,30600.0,29.7,29.71,29.61,29.61,30600.0
2011-05-11 12:10:00,29.6,29.6,29.48,29.57,49200.0,29.6,29.6,29.48,29.57,49200.0
2011-05-11 12:20:00,29.57,29.64,29.56,29.61,24800.0,29.57,29.64,29.56,29.61,24800.0
2011-05-11 12:30:00,29.6,29.66,29.59,29.66,15400.0,29.6,29.66,29.59,29.66,15400.0
2011-05-11 12:40:00,29.65,29.7,29.65,29.67,27000.0,29.65,29.7,29.65,29.67,27000.0
2011-05-11 12:50:00,29.67,29.74,29.67,29.74,16400.0,29.67,29.74,29.67,29.74,16400.0
2011-05-11 13:00:00,29.75,29.77,29.71,29.72,10200.0,29.75,29.77,29.71,29.72,10200.0
2011-05-11 13:10:00,29.68,29.7,29.65,29.68,11200.0,29.68,29.7,29.65,29.68,11200.0
2011-05-11 13:20:00,29.7,29.7,29.65,29.65,9400.0,29.7,29.7,29.65,29.65,9400.0
2011-05-11 13:30:00,29.66,29.66,29.56,29.63,25400.0,29.66,29.66,29.56,29.63,25400.0
2011-05-11 13:40:00,29.63,29.68,29.63,29.65,19800.0,29.63,29.68,29.63,29.65,19800.0
2011-05-11 13:50:00,29.65,29.69,29.64,29.67,15400.0,29.65,29.69,29.64,29.67,15400.0
2011-05-11 14:00:00,29.68,29.75,29.67,29.7,59000.0,29.68,29.75,29.67,29.7,59000.0
2011-05-11 14:10:00,29.68,29.8,29.68,29.75,75600.0,29.68,29.8,29.68,29.75,75600.0
2011-05-11 14:20:00,29.75,29.78,29.74,29.76,33000.0,29.75,29.78,29.74,29.76,33000.0
2011-05-11 14:30:00,29.75,29.8,29.75,29.8,38600.0,29.75,29.8,29.75,29.8,38600.0
2011-05-11 14:40:00,29.8,29.81,29.78,29.8,38800.0,29.8,29.81,29.78,29.8,38800.0
2011-05-11 14:50:00,29.79,29.8,29.77,29.78,27400.0,29.79,29.8,29.77,29.78,27400.0
2011-05-11 15:00:00,29.78,29.8,29.78,29.78,57800.0,29.78,29.8,29.78,29.78,57800.0
2011-05-11 15:10:00,29.78,29.79,29.78,29.78,28400.0,29.78,29.79,29.78,29.78,28400.0
2011-05-11 15:20:00,29.78,29.88,29.78,29.84,45000.0,29.78,29.88,29.78,29.84,45000.0
2011-05-11 15:30:00,29.84,29.85,29.82,29.83,33600.0,29.84,29.85,29.82,29.83,33600.0
2011-05-11 15:40:00,29.83,29.88,29.82,29.86,47400.0,29.83,29.88,29.82,29.86,47400.0
2011-05-11 15:50:00,29.87,29.93,29.86,29.88,132200.0,29.87,29.93,29.86,29.88,132200.0
2011-05-12 09:30:00,29.95,30.04,29.93,29.98,90400.0,29.95,30.04,29.93,29.98,90400.0
2011-05-12 09:40:00,29.98,30.12,29.97,30.1,38000.0,29.98,30.12,29.97,30.1,38000.0
2011-05-12 09:50:00,30.1,30.23,30.09,30.2,54200.0,30.1,30.23,30.09,30.2,54200.0
2011-05-12 10:00:00,30.21,30.29,30.16,30.25,349200.0,30.21,30.29,30.16,30.25,349200.0
2011-05-12 10:10:00,30.24,30.32,30.2,30.31,54200.0,30.24,30.32,30.2,30.31,54200.0
2011-05-12 10:20:00,30.31,30.35,30.23,30.25,45400.0,30.31,30.35,30.23,30.25,45400.0
2011-05-12 10:30:00,30.25,30.25,30.17,30.18,57800.0,30.25,30.25,30.17,30.18,57800.0
2011-05-12 10:40:00,30.17,30.17,30.11,30.17,48200.0,30.17,30.17,30.11,30.17,48200.0
2011-05-12 10:50:00,30.17,30.17,30.14,30.14,11200.0,30.17,30.17,30.14,30.14,11200.0
2011-05-12 11:00:00,30.13,30.13,30.06,30.08,16600.0,30.13,30.13,30.06,30.08,16600.0
2011-05-12 11:10:00,30.08,30.14,30.08,30.14,32800.0,30.08,30.14,30.08,30.14,32800.0
2011-05-12 11:20:00,30.13,30.21,30.11,30.18,49600.0,30.13,30.21,30.11,30.18,49600.0
2011-05-12 11:30:00,30.18,30.21,30.17,30.19,52600.0,30.18,30.21,30.17,30.19,52600.0
2011-05-12 11:40:00,30.18,30.25,30.18,30.25,17800.0,30.18,30.25,30.18,30.25,17800.0
2011-05-12 11:50:00,30.25,30.29,30.25,30.29,31600.0,30.25,30.29,30.25,30.29,31600.0
2011-05-12 12:00:00,30.28,30.34,30.25,30.33,61000.0,30.28,30.34,30.25,30.33,61000.0
2011-05-12 12:10:00,30.34,30.36,30.33,30.36,32600.0,30.34,30.36,30.33,30.36,32600.0
2011-05-12 12:20:00,30.35,30.37,30.33,30.37,52200.0,30.35,30.37,30.33,30.37,52200.0
2011-05-12 12:30:00,30.38,30.38,30.34,30.35,25000.0,30.38,30.38,30.34,30.35,25000.0
2011-05-12 12:40:00,30.36,30.4,30.34,30.4,31800.0,30.36,30.4,30.34,30.4,31800.0
2011-05-12 12:50:00,30.4,30.44,30.39,30.43,39200.0,30.4,30.44,30.39,30.43,39200.0
2011-05-12 13:00:00,30.43,30.49,30.43,30.49,55400.0,30.43,30.49,30.43,30.49,55400.0
2011-05-12 13:10:00,30.48,30.53,30.48,30.5,38600.0,30.48,30.53,30.48,30.5,38600.0
2011-05-12 13:20:00,30.51,30.53,30.5,30.53,24600.0,30.51,30.53,30.5,30.53,24600.0
2011-05-12 13:30:00,30.53,30.55,30.52,30.54,26600.0,30.53,30.55,30.52,30.54,26600.0
2011-05-12 13:40:00,30.54,30.61,30.53,30.61,63800.0,30.54,30.61,30.53,30.61,63800.0
2011-05-12 13:50:00,30.62,30.68,30.61,30.65,135000.0,30.62,30.68,30.61,30.65,135000.0
2011-05-12 14:00:00,30.65,30.72,30.63,30.7,72800.0,30.65,30.72,30.63,30.7,72800.0
2011-05-12 14:10:00,30.7,30.75,30.69,30.74,57600.0,30.7,30.75,30.69,30.74,57600.0
2011-05-12 14:20:00,30.75,30.75,30.68,30.68,36400.0,30.75,30.75,30.68,30.68,36400.0
2011-05-12 14:30:00,30.68,30.68,30.66,30.68,16800.0,30.68,30.68,30.66,30.68,16800.0
2011-05-12 14:40:00,30.68,30.78,30.68,30.77,52200.0,30.68,30.78,30.68,30.77,52200.0
2011-05-12 14:50:00,30.78,30.79,30.75,30.77,132800.0,30.78,30.79,30.75,30.77,132800.0
2011-05-12 15:00:00,30.77,30.78,30.72,30.73,42400.0,30.77,30.78,30.72,30.73,42400.0
2011-05-12 15:10:00,30.73,30.74,30.69,30.71,107600.0,30.73,30.74,30.69,30.71,107600.0
2011-05-12 15:20:00,30.71,30.71,30.65,30.68,273200.0,30.71,30.71,30.65,30.68,273200.0
2011-05-12 15:30:00,30.68,30.7,30.68,30.7,220400.0,30.68,30.7,30.68,30.7,220400.0
2011-05-12 15:40:00,30.7,30.75,30.7,30.75,145200.0,30.7,30.75,30.7,30.75,145200.0
2011-05-12 15:50:00,30.75,30.77,30.75,30.75,269800.0,30.75,30.77,30.75,30.75,269800.0
2011-05-13 09:30:00,30.9,30.9,30.64,30.69,78200.0,30.9,30.9,30.64,30.69,78200.0
2011-05-13 09:40:00,30.72,30.73,30.6,30.61,44600.0,30.72,30.73,30.6,30.61,44600.0
2011-05-13 09:50:00,30.61,30.61,30.32,30.35,187000.0,30.61,30.61,30.32,30.35,187000.0
2011-05-13 10:00:00,30.35,30.42,30.34,30.39,65000.0,30.35,30.42,30.34,30.39,65000.0
2011-05-13 10:10:00,30.4,30.53,30.39,30.47,75000.0,30.4,30.53,30.39,30.47,75000.0
2011-05-13 10:20:00,30.47,30.47,30.41,30.42,47600.0,30.47,30.47,30.41,30.42,47600.0
2011-05-13 10:30:00,30.41,30.48,30.4,30.48,45000.0,30.41,30.48,30.4,30.48,45000.0
2011-05-13 10:40:00,30.48,30.53,30.46,30.46,34800.0,30.48,30.53,30.46,30.46,34800.0
2011-05-13 10:50:00,30.46,30.47,30.4,30.4,25400.0,30.46,30.47,30.4,30.4,25400.0
2011-05-13 11:00:00,30.4,30.4,30.3,30.32,36800.0,30.4,30.4,30.3,30.32,36800.0
2011-05-13 11:10:00,30.31,30.36,30.27,30.28,36600.0,30.31,30.36,30.27,30.28,36600.0
2011-05-13 11:20:00,30.28,30.34,30.22,30.34,40200.0,30.28,30.34,30.22,30.34,40200.0
2011-05-13 11:30:00,30.33,30.36,30.31,30.32,17800.0,30.33,30.36,30.31,30.32,17800.0
2011-05-13 11:40:00,30.32,30.39,30.3,30.37,31200.0,30.32,30.39,30.3,30.37,31200.0
2011-05-13 11:50:00,30.39,30.47,30.39,30.42,51600.0,30.39,30.47,30.39,30.42,51600.0
2011-05-13 12:00:00,30.42,30.43,30.34,30.35,27400.0,30.42,30.43,30.34,30.35,27400.0
2011-05-13 12:10:00,30.35,30.42,30.35,30.42,67400.0,30.35,30.42,30.35,30.42,67400.0
2011-05-13 12:20:00,30.41,30.43,30.4,30.42,29600.0,30.41,30.43,30.4,30.42,29600.0
2011-05-13 12:30:00,30.42,30.44,30.42,30.42,30200.0,30.42,30.44,30.42,30.42,30200.0
2011-05-13 12:40:00,30.41,30.43,30.39,30.41,18200.0,30.41,30.43,30.39,30.41,18200.0
2011-05-13 12:50:00,30.41,30.44,30.41,30.41,41400.0,30.41,30.44,30.41,30.41,41400.0
2011-05-13 13:00:00,30.4,30.43,30.39,30.41,16800.0,30.4,30.43,30.39,30.41,16800.0
2011-05-13 13:10:00,30.41,30.42,30.4,30.41,14000.0,30.41,30.42,30.4,30.41,14000.0
2011-05-13 13:20:00,30.41,30.43,30.39,30.39,11400.0,30.41,30.43,30.39,30.39,11400.0
2011-05-13 13:30:00,30.39,30.4,30.39,30.39,17200.0,30.39,30.4,30.39,30.39,17200.0
2011-05-13 13:40:00,30.39,30.4,30.39,30.39,13400.0,30.39,30.4,30.39,30.39,13400.0
2011-05-13 13:50:00,30.39,30.41,30.38,30.38,18200.0,30.39,30.41,30.38,30.38,18200.0
2011-05-13 14:00:00,30.38,30.42,30.37,30.42,27400.0,30.38,30.42,30.37,30.42,27400.0
2011-05-13 14:10:00,30.42,30.45,30.41,30.45,21600.0,30.42,30.45,30.41,30.45,21600.0
2011-05-13 14:20:00,30.45,30.49,30.45,30.49,21200.0,30.45,30.49,30.45,30.49,21200.0
2011-05-13 14:30:00,30.49,30.55,30.49,30.54,24200.0,30.49,30.55,30.49,30.54,24200.0
2011-05-13 14:40:00,30.54,30.59,30.53,30.58,27400.0,30.54,30.59,30.53,30.58,27400.0
2011-05-13 14:50:00,30.58,30.61,30.55,30.57,38200.0,30.58,30.61,30.55,30.57,38200.0
2011-05-13 15:00:00,30.56,30.57,30.51,30.52,29800.0,30.56,30.57,30.51,30.52,29800.0
2011-05-13 15:10:00,30.52,30.52,30.51,30.51,25800.0,30.52,30.52,30.51,30.51,25800.0
2011-05-13 15:20:00,30.51,30.51,30.49,30.5,51800.0,30.51,30.51,30.49,30.5,51800.0
2011-05-13 15:30:00,30.5,30.51,30.5,30.5,46000.0,30.5,30.51,30.5,30.5,46000.0
2011-05-13 15:40:00,30.5,30.53,30.5,30.51,51200.0,30.5,30.53,30.5,30.51,51200.0
2011-05-13 15:50:00,30.5,30.54,30.49,30.54,96400.0,30.5,30.54,30.49,30.54,96400.0
2011-05-16 09:30:00,30.48,30.48,30.13,30.15,97800.0,30.48,30.48,30.13,30.15,97800.0
2011-05-16 09:40:00,30.15,30.36,30.14,30.25,114000.0,30.15,30.36,30.14,30.25,114000.0
2011-05-16 09:50:00,30.24,30.26,30.19,30.24,40800.0,30.24,30.26,30.19,30.24,40800.0
2011-05-16 10:00:00,30.27,30.32,30.2,30.26,41000.0,30.27,30.32,30.2,30.26,41000.0
2011-05-16 10:10:00,30.27,30.38,30.25,30.33,62400.0,30.27,30.38,30.25,30.33,62400.0
2011-05-16 10:20:00,30.36,30.36,30.26,30.28,45800.0,30.36,30.36,30.26,30.28,45800.0
2011-05-16 10:30:00,30.29,30.33,30.26,30.3,20400.0,30.29,30.33,30.26,30.3,20400.0
2011-05-16 10:40:00,30.3,30.33,30.26,30.26,41800.0,30.3,30.33,30.26,30.26,41800.0
2011-05-16 10:50:00,30.26,30.28,30.14,30.17,55200.0,30.26,30.28,30.14,30.17,55200.0
2011-05-16 11:00:00,30.17,30.27,30.16,30.24,51200.0,30.17,30.27,30.16,30.24,51200.0
2011-05-16 11:10:00,30.24,30.28,30.17,30.18,17600.0,30.24,30.28,30.17,30.18,17600.0
2011-05-16 11:20:00,30.18,30.18,30.14,30.16,27400.0,30.18,30.18,30.14,30.16,27400.0
2011-05-16 11:30:00,30.16,30.22,30.15,30.22,9200.0,30.16,30.22,30.15,30.22,9200.0
2011-05-16 11:40:00,30.23,30.23,30.14,30.18,15800.0,30.23,30.23,30.14,30.18,15800.0
2011-05-16 11:50:00,30.18,30.18,30.13,30.15,20600.0,30.18,30.18,30.13,30.15,20600.0
2011-05-16 12:00:00,30.15,30.15,30.1,30.11,21400.0,30.15,30.15,30.1,30.11,21400.0
2011-05-16 12:10:00,30.11,30.14,30.09,30.14,17800.0,30.11,30.14,30.09,30.14,17800.0
2011-05-16 12:20:00,30.16,30.21,30.14,30.14,23600.0,30.16,30.21,30.14,30.14,23600.0
2011-05-16 12:30:00,30.14,30.22,30.13,30.14,37600.0,30.14,30.22,30.13,30.14,37600.0
2011-05-16 12:40:00,30.14,30.18,30.14,30.15,10400.0,30.14,30.18,30.14,30.15,10400.0
2011-05-16 12:50:00,30.15,30.16,30.11,30.16,19600.0,30.15,30.16,30.11,30.16,19600.0
2011-05-16 13:00:00,30.15,30.19,30.13,30.13,12200.0,30.15,30.19,30.13,30.13,12200.0
2011-05-16 13:10:00,30.15,30.18,30.14,30.17,12600.0,30.15,30.18,30.14,30.17,12600.0
2011-05-16 13:20:00,30.17,30.18,30.14,30.18,18000.0,30.17,30.18,30.14,30.18,18000.0
2011-05-16 13:30:00,30.19,30.25,30.19,30.23,34600.0,30.19,30.25,30.19,30.23,34600.0
2011-05-16 13:40:00,30.23,30.27,30.23,30.25,19600.0,30.23,30.27,30.23,30.25,19600.0
2011-05-16 13:50:00,30.25,30.33,30.25,30.3,37400.0,30.25,30.33,30.25,30.3,37400.0
2011-05-16 14:00:00,30.3,30.36,30.3,30.35,56200.0,30.3,30.36,30.3,30.35,56200.0
2011-05-16 14:10:00,30.36,30.37,30.35,30.36,19600.0,30.36,30.37,30.35,30.36,19600.0
2011-05-16 14:20:00,30.36,30.4,30.33,30.34,59600.0,30.36,30.4,30.33,30.34,59600.0
2011-05-16 14:30:00,30.35,30.37,30.26,30.28,29600.0,30.35,30.37,30.26,30.28,29600.0
2011-05-16 14:40:00,30.28,30.28,30.23,30.26,20000.0,30.28,30.28,30.23,30.26,20000.0
2011-05-16 14:50:00,30.25,30.27,30.22,30.25,33600.0,30.25,30.27,30.22,30.25,33600.0
2011-05-16 15:00:00,30.25,30.29,30.24,30.24,59800.0,30.25,30.29,30.24,30.24,59800.0
2011-05-16 15:10:00,30.25,30.25,30.21,30.21,44200.0,30.25,30.25,30.21,30.21,44200.0
2011-05-16 15:20:00,30.2,30.23,30.18,30.18,36000.0,30.2,30.23,30.18,30.18,36000.0
2011-05-16 15:30:00,30.19,30.2,30.14,30.17,66600.0,30.19,30.2,30.14,30.17,66600.0
2011-05-16 15:40:00,30.16,30.17,30.11,30.14,77800.0,30.16,30.17,30.11,30.14,77800.0
2011-05-16 15:50:00,30.13,30.18,30.12,30.15,107000.0,30.13,30.18,30.12,30.15,107000.0
2011-05-17 09:30:00,30.08,30.11,29.95,30.11,50400.0,30.08,30.11,29.95,30.11,50400.0
2011-05-17 09:40:00,30.1,30.14,30.08,30.1,32200.0,30.1,30.14,30.08,30.1,32200.0
2011-05-17 09:50:00,30.1,30.24,30.08,30.2,43800.0,30.1,30.24,30.08,30.2,43800.0
2011-05-17 10:00:00,30.18,30.21,30.17,30.2,33000.0,30.18,30.21,30.17,30.2,33000.0
2011-05-17 10:10:00,30.21,30.28,30.18,30.25,38800.0,30.21,30.28,30.18,30.25,38800.0
2011-05-17 10:20:00,30.25,30.28,30.23,30.27,47200.0,30.25,30.28,30.23,30.27,47200.0
2011-05-17 10:30:00,30.26,30.26,30.21,30.25,34000.0,30.26,30.26,30.21,30.25,34000.0
2011-05-17 10:40:00,30.24,30.27,30.13,30.13,58400.0,30.24,30.27,30.13,30.13,58400.0
2011-05-17 10:50:00,30.11,30.16,30.07,30.08,15000.0,30.11,30.16,30.07,30.08,15000.0
2011-05-17 11:00:00,30.08,30.09,29.91,29.92,63800.0,30.08,30.09,29.91,29.92,63800.0
2011-05-17 11:10:00,29.91,30.01,29.91,29.95,43600.0,29.91,30.01,29.91,29.95,43600.0
2011-05-17 11:20:00,29.95,30.0,29.95,29.99,18800.0,29.95,30.0,29.95,29.99,18800.0
2011-05-17 11:30:00,30.0,30.06,30.0,30.03,44600.0,30.0,30.06,30.0,30.03,44600.0
2011-05-17 11:40:00,30.03,30.08,30.03,30.08,34200.0,30.03,30.08,30.03,30.08,34200.0
2011-05-17 11:50:00,30.09,30.13,30.07,30.13,13400.0,30.09,30.13,30.07,30.13,13400.0
2011-05-17 12:00:00,30.12,30.12,30.06,30.07,24400.0,30.12,30.12,30.06,30.07,24400.0
2011-05-17 12:10:00,30.07,30.14,30.07,30.13,28600.0,30.07,30.14,30.07,30.13,28600.0
2011-05-17 12:20:00,30.13,30.14,30.11,30.13,10800.0,30.13,30.14,30.11,30.13,10800.0
2011-05-17 12:30:00,30.12,30.16,30.11,30.15,14800.0,30.12,30.16,30.11,30.15,14800.0
2011-05-17 12:40:00,30.16,30.2,30.13,30.17,31800.0,30.16,30.2,30.13,30.17,31800.0
2011-05-17 12:50:00,30.15,30.16,30.11,30.15,10000.0,30.15,30.16,30.11,30.15,10000.0
2011-05-17 13:00:00,30.15,30.16,30.13,30.16,10400.0,30.15,30.16,30.13,30.16,10400.0
2011-05-17 13:10:00,30.16,30.27,30.15,30.25,34200.0,30.16,30.27,30.15,30.25,34200.0
2011-05-17 13:20:00,30.25,30.25,30.21,30.24,15800.0,30.25,30.25,30.21,30.24,15800.0
2011-05-17 13:30:00,30.24,30.24,30.21,30.22,14200.0,30.24,30.24,30.21,30.22,14200.0
2011-05-17 13:40:00,30.22,30.22,30.14,30.14,38200.0,30.22,30.22,30.14,30.14,38200.0
2011-05-17 13:50:00,30.15,30.17,30.12,30.17,21200.0,30.15,30.17,30.12,30.17,21200.0
2011-05-17 14:00:00,30.17,30.19,30.16,30.17,17400.0,30.17,30.19,30.16,30.17,17400.0
2011-05-17 14:10:00,30.18,30.22,30.17,30.2,17000.0,30.18,30.22,30.17,30.2,17000.0
2011-05-17 14:20:00,30.21,30.21,30.19,30.2,15200.0,30.21,30.21,30.19,30.2,15200.0
2011-05-17 14:30:00,30.2,30.22,30.2,30.21,19000.0,30.2,30.22,30.2,30.21,19000.0
2011-05-17 14:40:00,30.21,30.21,30.15,30.18,43800.0,30.21,30.21,30.15,30.18,43800.0
2011-05-17 14:50:00,30.18,30.2,30.17,30.19,33800.0,30.18,30.2,30.17,30.19,33800.0
2011-05-17 15:00:00,30.19,30.21,30.15,30.16,27400.0,30.19,30.21,30.15,30.16,27400.0
2011-05-17 15:10:00,30.17,30.18,30.15,30.16,33200.0,30.17,30.18,30.15,30.16,33200.0
2011-05-17 15:20:00,30.16,30.21,30.16,30.16,30400.0,30.16,30.21,30.16,30.16,30400.0
2011-05-17 15:30:00,30.16,30.17,30.15,30.15,48600.0,30.16,30.17,30.15,30.15,48600.0
2011-05-17 15:40:00,30.16,30.16,30.14,30.15,85800.0,30.16,30.16,30.14,30.15,85800.0
2011-05-17 15:50:00,30.14,30.16,30.11,30.16,132400.0,30.14,30.16,30.11,30.16,132400.0
2011-05-18 09:30:00,29.97,30.28,29.95,30.24,119600.0,29.97,30.28,29.95,30.24,119600.0
2011-05-18 09:40:00,30.24,30.33,30.17,30.3,79000.0,30.24,30.33,30.17,30.3,79000.0
2011-05-18 09:50:00,30.3,30.3,30.18,30.25,64400.0,30.3,30.3,30.18,30.25,64400.0
2011-05-18 10:00:00,30.25,30.32,30.22,30.25,35400.0,30.25,30.32,30.22,30.25,35400.0
2011-05-18 10:10:00,30.25,30.28,30.22,30.24,22200.0,30.25,30.28,30.22,30.24,22200.0
2011-05-18 10:20:00,30.25,30.25,30.18,30.21,22000.0,30.25,30.25,30.18,30.21,22000.0
2011-05-18 10:30:00,30.22,30.25,30.18,30.18,37200.0,30.22,30.25,30.18,30.18,37200.0
2011-05-18 10:40:00,30.2,30.2,30.07,30.19,98800.0,30.2,30.2,30.07,30.19,98800.0
2011-05-18 10:50:00,30.18,30.2,30.18,30.18,50800.0,30.18,30.2,30.18,30.18,50800.0
2011-05-18 11:00:00,30.18,30.18,30.13,30.14,24200.0,30.18,30.18,30.13,30.14,24200.0
2011-05-18 11:10:00,30.14,30.2,30.14,30.18,12000.0,30.14,30.2,30.14,30.18,12000.0
2011-05-18 11:20:00,30.18,30.19,30.11,30.11,20400.0,30.18,30.19,30.11,30.11,20400.0
2011-05-18 11:30:00,30.12,30.12,30.04,30.08,24000.0,30.12,30.12,30.04,30.08,24000.0
2011-05-18 11:40:00,30.1,30.12,30.06,30.08,19200.0,30.1,30.12,30.06,30.08,19200.0
2011-05-18 11:50:00,30.1,30.1,30.02,30.05,56400.0,30.1,30.1,30.02,30.05,56400.0
2011-05-18 12:00:00,30.06,30.08,30.03,30.06,18000.0,30.06,30.08,30.03,30.06,18000.0
2011-05-18 12:10:00,30.06,30.14,30.06,30.13,16200.0,30.06,30.14,30.06,30.13,16200.0
2011-05-18 12:20:00,30.14,30.18,30.13,30.17,85600.0,30.14,30.18,30.13,30.17,85600.0
2011-05-18 12:30:00,30.16,30.21,30.16,30.2,49400.0,30.16,30.21,30.16,30.2,49400.0
2011-05-18 12:40:00,30.21,30.25,30.2,30.23,38600.0,30.21,30.25,30.2,30.23,38600.0
2011-05-18 12:50:00,30.23,30.24,30.22,30.23,13400.0,30.23,30.24,30.22,30.23,13400.0
2011-05-18 13:00:00,30.23,30.27,30.22,30.27,23600.0,30.23,30.27,30.22,30.27,23600.0
2011-05-18 13:10:00,30.27,30.29,30.27,30.28,17000.0,30.27,30.29,30.27,30.28,17000.0
2011-05-18 13:20:00,30.28,30.28,30.25,30.25,11200.0,30.28,30.28,30.25,30.25,11200.0
2011-05-18 13:30:00,30.25,30.25,30.2,30.21,37400.0,30.25,30.25,30.2,30.21,37400.0
2011-05-18 13:40:00,30.21,30.21,30.18,30.18,33400.0,30.21,30.21,30.18,30.18,33400.0
2011-05-18 13:50:00,30.18,30.22,30.17,30.22,45000.0,30.18,30.22,30.17,30.22,45000.0
2011-05-18 14:00:00,30.22,30.25,30.15,30.22,100200.0,30.22,30.25,30.15,30.22,100200.0
2011-05-18 14:10:00,30.22,30.23,30.2,30.2,38000.0,30.22,30.23,30.2,30.2,38000.0
2011-05-18 14:20:00,30.21,30.23,30.2,30.22,228400.0,30.21,30.23,30.2,30.22,228400.0
2011-05-18 14:30:00,30.22,30.35,30.21,30.35,49800.0,30.22,30.35,30.21,30.35,49800.0
2011-05-18 14:40:00,30.35,30.4,30.3,30.31,47600.0,30.35,30.4,30.3,30.31,47600.0
2011-05-18 14:50:00,30.31,30.32,30.29,30.32,38600.0,30.31,30.32,30.29,30.32,38600.0
2011-05-18 15:00:00,30.31,30.38,30.3,30.36,39000.0,30.31,30.38,30.3,30.36,39000.0
2011-05-18 15:10:00,30.36,30.43,30.36,30.43,86400.0,30.36,30.43,30.36,30.43,86400.0
2011-05-18 15:20:00,30.45,30.55,30.43,30.55,113800.0,30.45,30.55,30.43,30.55,113800.0
2011-05-18 15:30:00,30.55,30.6,30.54,30.58,117200.0,30.55,30.6,30.54,30.58,117200.0
2011-05-18 15:40:00,30.57,30.69,30.56,30.65,214200.0,30.57,30.69,30.56,30.65,214200.0
2011-05-18 15:50:00,30.65,30.72,30.65,30.66,222000.0,30.65,30.72,30.65,30.66,222000.0
2011-05-19 09:30:00,31.86,32.24,31.75,31.92,859000.0,31.86,32.24,31.75,31.92,859000.0
2011-05-19 09:40:00,31.93,32.08,31.79,31.98,381400.0,31.93,32.08,31.79,31.98,381400.0
2011-05-19 09:50:00,31.98,32.13,31.58,31.66,719600.0,31.98,32.13,31.58,31.66,719600.0
2011-05-19 10:00:00,31.63,31.85,31.58,31.8,463800.0,31.63,31.85,31.58,31.8,463800.0
2011-05-19 10:10:00,31.79,31.84,31.75,31.75,301200.0,31.79,31.84,31.75,31.75,301200.0
2011-05-19 10:20:00,31.75,31.93,31.75,31.89,113200.0,31.75,31.93,31.75,31.89,113200.0
2011-05-19 10:30:00,31.9,31.9,31.81,31.86,90600.0,31.9,31.9,31.81,31.86,90600.0
2011-05-19 10:40:00,31.87,31.95,31.8,31.85,141200.0,31.87,31.95,31.8,31.85,141200.0
2011-05-19 10:50:00,31.85,31.93,31.85,31.86,70200.0,31.85,31.93,31.85,31.86,70200.0
2011-05-19 11:00:00,31.86,31.9,31.83,31.88,96600.0,31.86,31.9,31.83,31.88,96600.0
2011-05-19 11:10:00,31.88,31.93,31.8,31.83,140600.0,31.88,31.93,31.8,31.83,140600.0
2011-05-19 11:20:00,31.83,31.88,31.8,31.85,77200.0,31.83,31.88,31.8,31.85,77200.0
2011-05-19 11:30:00,31.83,31.88,31.77,31.8,101400.0,31.83,31.88,31.77,31.8,101400.0
2011-05-19 11:40:00,31.79,31.84,31.77,31.84,78000.0,31.79,31.84,31.77,31.84,78000.0
2011-05-19 11:50:00,31.86,31.86,31.83,31.85,52200.0,31.86,31.86,31.83,31.85,52200.0
2011-05-19 12:00:00,31.85,31.93,31.82,31.91,92000.0,31.85,31.93,31.82,31.91,92000.0
2011-05-19 12:10:00,31.9,31.93,31.85,31.93,184400.0,31.9,31.93,31.85,31.93,184400.0
2011-05-19 12:20:00,31.93,31.93,31.85,31.9,52600.0,31.93,31.93,31.85,31.9,52600.0
2011-05-19 12:30:00,31.89,31.9,31.74,31.84,75800.0,31.89,31.9,31.74,31.84,75800.0
2011-05-19 12:40:00,31.84,31.87,31.81,31.85,20400.0,31.84,31.87,31.81,31.85,20400.0
2011-05-19 12:50:00,31.86,31.88,31.81,31.85,32600.0,31.86,31.88,31.81,31.85,32600.0
2011-05-19 13:00:00,31.85,31.89,31.85,31.88,35400.0,31.85,31.89,31.85,31.88,35400.0
2011-05-19 13:10:00,31.89,31.89,31.85,31.86,46000.0,31.89,31.89,31.85,31.86,46000.0
2011-05-19 13:20:00,31.86,31.89,31.86,31.89,26200.0,31.86,31.89,31.86,31.89,26200.0
2011-05-19 13:30:00,31.9,32.05,31.9,31.99,140200.0,31.9,32.05,31.9,31.99,140200.0
2011-05-19 13:40:00,32.0,32.04,31.96,32.02,63400.0,32.0,32.04,31.96,32.02,63400.0
2011-05-19 13:50:00,32.02,32.02,31.78,31.98,174400.0,32.02,32.02,31.78,31.98,174400.0
2011-05-19 14:00:00,31.98,31.99,31.95,31.95,74200.0,31.98,31.99,31.95,31.95,74200.0
2011-05-19 14:10:00,31.96,31.96,31.77,31.78,101800.0,31.96,31.96,31.77,31.78,101800.0
2011-05-19 14:20:00,31.78,31.8,31.75,31.75,122600.0,31.78,31.8,31.75,31.75,122600.0
2011-05-19 14:30:00,31.75,31.78,31.63,31.63,150800.0,31.75,31.78,31.63,31.63,150800.0
2011-05-19 14:40:00,31.65,31.67,31.59,31.61,91200.0,31.65,31.67,31.59,31.61,91200.0
2011-05-19 14:50:00,31.65,31.73,31.61,31.72,64200.0,31.65,31.73,31.61,31.72,64200.0
2011-05-19 15:00:00,31.72,31.74,31.63,31.64,74600.0,31.72,31.74,31.63,31.64,74600.0
2011-05-19 15:10:00,31.64,31.68,31.64,31.68,98200.0,31.64,31.68,31.64,31.68,98200.0
2011-05-19 15:20:00,31.68,31.81,31.68,31.78,144600.0,31.68,31.81,31.68,31.78,144600.0
2011-05-19 15:30:00,31.78,31.91,31.78,31.91,219200.0,31.78,31.91,31.78,31.91,219200.0
2011-05-19 15:40:00,31.91,31.91,31.72,31.72,219000.0,31.91,31.91,31.72,31.72,219000.0
2011-05-19 15:50:00,31.72,31.74,31.54,31.56,465600.0,31.72,31.74,31.54,31.56,465600.0
2011-05-20 09:30:00,31.68,31.89,31.25,31.32,171200.0,31.68,31.89,31.25,31.32,171200.0
2011-05-20 09:40:00,31.3,31.36,31.23,31.23,181800.0,31.3,31.36,31.23,31.23,181800.0
2011-05-20 09:50:00,31.23,31.24,31.13,31.13,94800.0,31.23,31.24,31.13,31.13,94800.0
2011-05-20 10:00:00,31.14,31.15,31.0,31.0,61600.0,31.14,31.15,31.0,31.0,61600.0
2011-05-20 10:10:00,31.01,31.24,31.0,31.23,178200.0,31.01,31.24,31.0,31.23,178200.0
2011-05-20 10:20:00,31.23,31.24,31.1,31.1,84000.0,31.23,31.24,31.1,31.1,84000.0
2011-05-20 10:30:00,31.1,31.17,31.1,31.15,64400.0,31.1,31.17,31.1,31.15,64400.0
2011-05-20 10:40:00,31.16,31.16,31.07,31.09,103400.0,31.16,31.16,31.07,31.09,103400.0
2011-05-20 10:50:00,31.09,31.09,31.03,31.04,32400.0,31.09,31.09,31.03,31.04,32400.0
2011-05-20 11:00:00,31.04,31.05,31.03,31.05,60200.0,31.04,31.05,31.03,31.05,60200.0
2011-05-20 11:10:00,31.05,31.07,31.03,31.04,57400.0,31.05,31.07,31.03,31.04,57400.0
2011-05-20 11:20:00,31.03,31.04,31.0,31.01,48600.0,31.03,31.04,31.0,31.01,48600.0
2011-05-20 11:30:00,31.02,31.09,31.0,31.08,71600.0,31.02,31.09,31.0,31.08,71600.0
2011-05-20 11:40:00,31.08,31.11,31.07,31.1,46000.0,31.08,31.11,31.07,31.1,46000.0
2011-05-20 11:50:00,31.09,31.1,31.08,31.08,30200.0,31.09,31.1,31.08,31.08,30200.0
2011-05-20 12:00:00,31.09,31.16,31.09,31.14,85400.0,31.09,31.16,31.09,31.14,85400.0
2011-05-20 12:10:00,31.14,31.17,31.13,31.17,52200.0,31.14,31.17,31.13,31.17,52200.0
2011-05-20 12:20:00,31.17,31.21,31.17,31.2,59200.0,31.17,31.21,31.17,31.2,59200.0
2011-05-20 12:30:00,31.2,31.21,31.18,31.21,68000.0,31.2,31.21,31.18,31.21,68000.0
2011-05-20 12:40:00,31.21,31.23,31.19,31.2,51400.0,31.21,31.23,31.19,31.2,51400.0
2011-05-20 12:50:00,31.19,31.23,31.18,31.23,30000.0,31.19,31.23,31.18,31.23,30000.0
2011-05-20 13:00:00,31.24,31.36,31.24,31.36,23400.0,31.24,31.36,31.24,31.36,23400.0
2011-05-20 13:10:00,31.36,31.46,31.36,31.46,72200.0,31.36,31.46,31.36,31.46,72200.0
2011-05-20 13:20:00,31.45,31.47,31.42,31.42,37000.0,31.45,31.47,31.42,31.42,37000.0
2011-05-20 13:30:00,31.43,31.5,31.43,31.48,145200.0,31.43,31.5,31.43,31.48,145200.0
2011-05-20 13:40:00,31.48,31.48,31.44,31.44,28800.0,31.48,31.48,31.44,31.44,28800.0
2011-05-20 13:50:00,31.44,31.44,31.37,31.38,46800.0,31.44,31.44,31.37,31.38,46800.0
2011-05-20 14:00:00,31.39,31.43,31.38,31.43,84200.0,31.39,31.43,31.38,31.43,84200.0
2011-05-20 14:10:00,31.43,31.45,31.41,31.41,39400.0,31.43,31.45,31.41,31.41,39400.0
2011-05-20 14:20:00,31.41,31.42,31.4,31.4,34600.0,31.41,31.42,31.4,31.4,34600.0
2011-05-20 14:30:00,31.4,31.41,31.36,31.38,71000.0,31.4,31.41,31.36,31.38,71000.0
2011-05-20 14:40:00,31.38,31.42,31.38,31.38,104200.0,31.38,31.42,31.38,31.38,104200.0
2011-05-20 14:50:00,31.39,31.39,31.38,31.38,40000.0,31.39,31.39,31.38,31.38,40000.0
2011-05-20 15:00:00,31.38,31.38,31.35,31.37,57000.0,31.38,31.38,31.35,31.37,57000.0
2011-05-20 15:10:00,31.37,31.38,31.32,31.34,60000.0,31.37,31.38,31.32,31.34,60000.0
2011-05-20 15:20:00,31.33,31.38,31.33,31.38,61200.0,31.33,31.38,31.33,31.38,61200.0
2011-05-20 15:30:00,31.38,31.38,31.36,31.36,158400.0,31.38,31.38,31.36,31.36,158400.0
2011-05-20 15:40:00,31.36,31.36,31.31,31.31,85600.0,31.36,31.36,31.31,31.31,85600.0
2011-05-20 15:50:00,31.31,31.31,31.23,31.26,315000.0,31.31,31.31,31.23,31.26,315000.0
2011-05-23 09:30:00,30.99,31.21,30.92,31.14,62800.0,30.99,31.21,30.92,31.14,62800.0
2011-05-23 09:40:00,31.14,31.16,31.02,31.07,56200.0,31.14,31.16,31.02,31.07,56200.0
2011-05-23 09:50:00,31.07,31.16,31.03,31.16,44200.0,31.07,31.16,31.03,31.16,44200.0
2011-05-23 10:00:00,31.15,31.27,31.13,31.25,46600.0,31.15,31.27,31.13,31.25,46600.0
2011-05-23 10:10:00,31.25,31.29,31.18,31.2,42800.0,31.25,31.29,31.18,31.2,42800.0
2011-05-23 10:20:00,31.2,31.21,31.13,31.19,42600.0,31.2,31.21,31.13,31.19,42600.0
2011-05-23 10:30:00,31.18,31.31,31.18,31.27,33400.0,31.18,31.31,31.18,31.27,33400.0
2011-05-23 10:40:00,31.27,31.3,31.13,31.25,65200.0,31.27,31.3,31.13,31.25,65200.0
2011-05-23 10:50:00,31.26,31.32,31.23,31.28,26800.0,31.26,31.32,31.23,31.28,26800.0
2011-05-23 11:00:00,31.27,31.34,31.23,31.34,32200.0,31.27,31.34,31.23,31.34,32200.0
2011-05-23 11:10:00,31.34,31.36,31.27,31.29,129000.0,31.34,31.36,31.27,31.29,129000.0
2011-05-23 11:20:00,31.3,31.3,31.25,31.27,36000.0,31.3,31.3,31.25,31.27,36000.0
2011-05-23 11:30:00,31.29,31.29,31.11,31.14,34600.0,31.29,31.29,31.11,31.14,34600.0
2011-05-23 11:40:00,31.14,31.15,31.1,31.13,48600.0,31.14,31.15,31.1,31.13,48600.0
2011-05-23 11:50:00,31.12,31.15,31.11,31.14,24600.0,31.12,31.15,31.11,31.14,24600.0
2011-05-23 12:00:00,31.14,31.22,31.14,31.22,20600.0,31.14,31.22,31.14,31.22,20600.0
2011-05-23 12:10:00,31.22,31.25,31.13,31.16,46400.0,31.22,31.25,31.13,31.16,46400.0
2011-05-23 12:20:00,31.17,31.22,31.15,31.21,74800.0,31.17,31.22,31.15,31.21,74800.0
2011-05-23 12:30:00,31.21,31.21,31.14,31.15,19200.0,31.21,31.21,31.14,31.15,19200.0
2011-05-23 12:40:00,31.16,31.24,31.15,31.24,57000.0,31.16,31.24,31.15,31.24,57000.0
2011-05-23 12:50:00,31.23,31.23,31.21,31.22,44400.0,31.23,31.23,31.21,31.22,44400.0
2011-05-23 13:00:00,31.22,31.23,31.17,31.18,11200.0,31.22,31.23,31.17,31.18,11200.0
2011-05-23 13:10:00,31.18,31.18,31.15,31.16,12200.0,31.18,31.18,31.15,31.16,12200.0
2011-05-23 13:20:00,31.16,31.17,31.1,31.1,30600.0,31.16,31.17,31.1,31.1,30600.0
2011-05-23 13:30:00,31.11,31.11,31.08,31.1,19800.0,31.11,31.11,31.08,31.1,19800.0
2011-05-23 13:40:00,31.11,31.21,31.11,31.2,18200.0,31.11,31.21,31.11,31.2,18200.0
2011-05-23 13:50:00,31.19,31.21,31.17,31.17,21800.0,31.19,31.21,31.17,31.17,21800.0
2011-05-23 14:00:00,31.18,31.2,31.16,31.18,23800.0,31.18,31.2,31.16,31.18,23800.0
2011-05-23 14:10:00,31.18,31.22,31.17,31.22,45800.0,31.18,31.22,31.17,31.22,45800.0
2011-05-23 14:20:00,31.22,31.24,31.21,31.24,15400.0,31.22,31.24,31.21,31.24,15400.0
2011-05-23 14:30:00,31.24,31.27,31.24,31.24,30000.0,31.24,31.27,31.24,31.24,30000.0
2011-05-23 14:40:00,31.24,31.25,31.21,31.22,22800.0,31.24,31.25,31.21,31.22,22800.0
2011-05-23 14:50:00,31.22,31.24,31.21,31.21,7200.0,31.22,31.24,31.21,31.21,7200.0
2011-05-23 15:00:00,31.21,31.27,31.21,31.22,23200.0,31.21,31.27,31.21,31.22,23200.0
2011-05-23 15:10:00,31.22,31.22,31.19,31.2,25600.0,31.22,31.22,31.19,31.2,25600.0
2011-05-23 15:20:00,31.21,31.22,31.15,31.15,45000.0,31.21,31.22,31.15,31.15,45000.0
2011-05-23 15:30:00,31.16,31.18,31.12,31.13,79800.0,31.16,31.18,31.12,31.13,79800.0
2011-05-23 15:40:00,31.13,31.13,31.07,31.07,85200.0,31.13,31.13,31.07,31.07,85200.0
2011-05-23 15:50:00,31.07,31.09,31.03,31.08,199600.0,31.07,31.09,31.03,31.08,199600.0
2011-05-24 09:30:00,31.13,31.24,30.92,30.93,78000.0,31.13,31.24,30.92,30.93,78000.0
2011-05-24 09:40:00,30.93,30.96,30.91,30.93,48600.0,30.93,30.96,30.91,30.93,48600.0
2011-05-24 09:50:00,30.93,30.94,30.86,30.9,116000.0,30.93,30.94,30.86,30.9,116000.0
2011-05-24 10:00:00,30.9,30.97,30.82,30.84,74600.0,30.9,30.97,30.82,30.84,74600.0
2011-05-24 10:10:00,30.84,31.04,30.84,31.0,39800.0,30.84,31.04,30.84,31.0,39800.0
2011-05-24 10:20:00,31.02,31.05,30.96,30.98,30600.0,31.02,31.05,30.96,30.98,30600.0
2011-05-24 10:30:00,30.98,31.04,30.95,30.95,26800.0,30.98,31.04,30.95,30.95,26800.0
2011-05-24 10:40:00,30.95,30.97,30.85,30.86,52800.0,30.95,30.97,30.85,30.86,52800.0
2011-05-24 10:50:00,30.86,30.87,30.82,30.84,17800.0,30.86,30.87,30.82,30.84,17800.0
2011-05-24 11:00:00,30.84,30.94,30.84,30.94,22200.0,30.84,30.94,30.84,30.94,22200.0
2011-05-24 11:10:00,30.93,30.97,30.9,30.91,27400.0,30.93,30.97,30.9,30.91,27400.0
2011-05-24 11:20:00,30.9,30.91,30.84,30.84,36000.0,30.9,30.91,30.84,30.84,36000.0
2011-05-24 11:30:00,30.84,30.9,30.84,30.87,33000.0,30.84,30.9,30.84,30.87,33000.0
2011-05-24 11:40:00,30.86,30.86,30.75,30.77,36000.0,30.86,30.86,30.75,30.77,36000.0
2011-05-24 11:50:00,30.78,30.82,30.77,30.81,16200.0,30.78,30.82,30.77,30.81,16200.0
2011-05-24 12:00:00,30.81,30.89,30.79,30.88,15400.0,30.81,30.89,30.79,30.88,15400.0
2011-05-24 12:10:00,30.89,30.95,30.88,30.93,23200.0,30.89,30.95,30.88,30.93,23200.0
2011-05-24 12:20:00,30.93,30.94,30.9,30.91,22200.0,30.93,30.94,30.9,30.91,22200.0
2011-05-24 12:30:00,30.91,30.96,30.91,30.96,16400.0,30.91,30.96,30.91,30.96,16400.0
2011-05-24 12:40:00,30.96,31.0,30.96,30.96,21200.0,30.96,31.0,30.96,30.96,21200.0
2011-05-24 12:50:00,30.97,31.0,30.97,30.98,11200.0,30.97,31.0,30.97,30.98,11200.0
2011-05-24 13:00:00,30.96,31.0,30.96,30.99,9600.0,30.96,31.0,30.96,30.99,9600.0
2011-05-24 13:10:00,31.0,31.0,30.97,30.98,18800.0,31.0,31.0,30.97,30.98,18800.0
2011-05-24 13:20:00,30.96,30.97,30.95,30.95,15600.0,30.96,30.97,30.95,30.95,15600.0
2011-05-24 13:30:00,30.95,30.96,30.91,30.93,13600.0,30.95,30.96,30.91,30.93,13600.0
2011-05-24 13:40:00,30.92,30.92,30.9,30.91,14800.0,30.92,30.92,30.9,30.91,14800.0
2011-05-24 13:50:00,30.91,30.95,30.9,30.92,21600.0,30.91,30.95,30.9,30.92,21600.0
2011-05-24 14:00:00,30.92,30.98,30.92,30.98,30600.0,30.92,30.98,30.92,30.98,30600.0
2011-05-24 14:10:00,30.97,30.98,30.93,30.95,36200.0,30.97,30.98,30.93,30.95,36200.0
2011-05-24 14:20:00,30.95,31.01,30.95,31.0,16800.0,30.95,31.01,30.95,31.0,16800.0
2011-05-24 14:30:00,31.01,31.03,31.0,31.0,10000.0,31.01,31.03,31.0,31.0,10000.0
2011-05-24 14:40:00,31.0,31.04,31.0,31.03,20200.0,31.0,31.04,31.0,31.03,20200.0
2011-05-24 14:50:00,31.02,31.04,31.0,31.02,23200.0,31.02,31.04,31.0,31.02,23200.0
2011-05-24 15:00:00,31.02,31.07,31.02,31.06,22000.0,31.02,31.07,31.02,31.06,22000.0
2011-05-24 15:10:00,31.07,31.1,31.04,31.1,29000.0,31.07,31.1,31.04,31.1,29000.0
2011-05-24 15:20:00,31.09,31.12,31.08,31.1,33600.0,31.09,31.12,31.08,31.1,33600.0
2011-05-24 15:30:00,31.1,31.1,31.07,31.08,31200.0,31.1,31.1,31.07,31.08,31200.0
2011-05-24 15:40:00,31.08,31.08,31.02,31.02,65600.0,31.08,31.08,31.02,31.02,65600.0
2011-05-24 15:50:00,31.03,31.05,30.95,31.0,245600.0,31.03,31.05,30.95,31.0,245600.0
2011-05-25 09:30:00,30.93,30.96,30.24,30.66,185200.0,30.93,30.96,30.24,30.66,185200.0
2011-05-25 09:40:00,30.67,30.8,30.67,30.75,147000.0,30.67,30.8,30.67,30.75,147000.0
2011-05-25 09:50:00,30.75,30.9,30.73,30.86,104200.0,30.75,30.9,30.73,30.86,104200.0
2011-05-25 10:00:00,30.86,30.88,30.81,30.86,32000.0,30.86,30.88,30.81,30.86,32000.0
2011-05-25 10:10:00,30.86,30.94,30.85,30.88,25200.0,30.86,30.94,30.85,30.88,25200.0
2011-05-25 10:20:00,30.85,30.95,30.85,30.93,41600.0,30.85,30.95,30.85,30.93,41600.0
2011-05-25 10:30:00,30.93,30.98,30.91,30.97,66000.0,30.93,30.98,30.91,30.97,66000.0
2011-05-25 10:40:00,30.97,31.06,30.96,31.0,65600.0,30.97,31.06,30.96,31.0,65600.0
2011-05-25 10:50:00,30.99,31.0,30.92,30.92,38000.0,30.99,31.0,30.92,30.92,38000.0
2011-05-25 11:00:00,30.92,30.93,30.88,30.9,76400.0,30.92,30.93,30.88,30.9,76400.0
2011-05-25 11:10:00,30.89,30.94,30.89,30.91,41000.0,30.89,30.94,30.89,30.91,41000.0
2011-05-25 11:20:00,30.91,30.96,30.9,30.93,78800.0,30.91,30.96,30.9,30.93,78800.0
2011-05-25 11:30:00,30.93,30.95,30.81,30.86,43200.0,30.93,30.95,30.81,30.86,43200.0
2011-05-25 11:40:00,30.87,30.91,30.85,30.91,68800.0,30.87,30.91,30.85,30.91,68800.0
2011-05-25 11:50:00,30.9,30.91,30.84,30.85,42800.0,30.9,30.91,30.84,30.85,42800.0
2011-05-25 12:00:00,30.84,30.87,30.81,30.83,29800.0,30.84,30.87,30.81,30.83,29800.0
2011-05-25 12:10:00,30.83,30.86,30.77,30.77,82200.0,30.83,30.86,30.77,30.77,82200.0
2011-05-25 12:20:00,30.77,30.77,30.68,30.71,70200.0,30.77,30.77,30.68,30.71,70200.0
2011-05-25 12:30:00,30.71,30.81,30.7,30.78,26200.0,30.71,30.81,30.7,30.78,26200.0
2011-05-25 12:40:00,30.79,30.83,30.79,30.82,20000.0,30.79,30.83,30.79,30.82,20000.0
2011-05-25 12:50:00,30.81,30.81,30.75,30.79,35600.0,30.81,30.81,30.75,30.79,35600.0
2011-05-25 13:00:00,30.78,30.8,30.75,30.8,21800.0,30.78,30.8,30.75,30.8,21800.0
2011-05-25 13:10:00,30.8,30.8,30.73,30.74,39800.0,30.8,30.8,30.73,30.74,39800.0
2011-05-25 13:20:00,30.73,30.74,30.71,30.73,26400.0,30.73,30.74,30.71,30.73,26400.0
2011-05-25 13:30:00,30.73,30.78,30.72,30.76,19200.0,30.73,30.78,30.72,30.76,19200.0
2011-05-25 13:40:00,30.75,30.78,30.72,30.73,28600.0,30.75,30.78,30.72,30.73,28600.0
2011-05-25 13:50:00,30.74,30.74,30.68,30.7,42400.0,30.74,30.74,30.68,30.7,42400.0
2011-05-25 14:00:00,30.7,30.71,30.66,30.7,59000.0,30.7,30.71,30.66,30.7,59000.0
2011-05-25 14:10:00,30.7,30.82,30.7,30.82,33600.0,30.7,30.82,30.7,30.82,33600.0
2011-05-25 14:20:00,30.82,30.88,30.82,30.87,27400.0,30.82,30.88,30.82,30.87,27400.0
2011-05-25 14:30:00,30.87,30.88,30.84,30.85,29200.0,30.87,30.88,30.84,30.85,29200.0
2011-05-25 14:40:00,30.85,30.86,30.82,30.83,43000.0,30.85,30.86,30.82,30.83,43000.0
2011-05-25 14:50:00,30.83,30.86,30.82,30.85,44600.0,30.83,30.86,30.82,30.85,44600.0
2011-05-25 15:00:00,30.85,30.94,30.84,30.9,97800.0,30.85,30.94,30.84,30.9,97800.0
2011-05-25 15:10:00,30.9,30.91,30.88,30.89,60600.0,30.9,30.91,30.88,30.89,60600.0
2011-05-25 15:20:00,30.89,30.9,30.86,30.9,43400.0,30.89,30.9,30.86,30.9,43400.0
2011-05-25 15:30:00,30.9,30.92,30.88,30.89,47400.0,30.9,30.92,30.88,30.89,47400.0
2011-05-25 15:40:00,30.89,30.93,30.86,30.86,80400.0,30.89,30.93,30.86,30.86,80400.0
2011-05-25 15:50:00,30.88,30.91,30.84,30.85,192600.0,30.88,30.91,30.84,30.85,192600.0
2011-05-26 09:30:00,30.75,30.95,30.71,30.88,49600.0,30.75,30.95,30.71,30.88,49600.0
2011-05-26 09:40:00,30.88,31.02,30.87,30.98,22800.0,30.88,31.02,30.87,30.98,22800.0
2011-05-26 09:50:00,30.98,31.01,30.97,30.99,24000.0,30.98,31.01,30.97,30.99,24000.0
2011-05-26 10:00:00,30.99,31.06,30.99,31.02,38000.0,30.99,31.06,30.99,31.02,38000.0
2011-05-26 10:10:00,31.02,31.06,31.0,31.05,24800.0,31.02,31.06,31.0,31.05,24800.0
2011-05-26 10:20:00,31.05,31.07,31.02,31.03,41600.0,31.05,31.07,31.02,31.03,41600.0
2011-05-26 10:30:00,31.03,31.1,31.02,31.1,70600.0,31.03,31.1,31.02,31.1,70600.0
2011-05-26 10:40:00,31.1,31.13,31.09,31.1,21400.0,31.1,31.13,31.09,31.1,21400.0
2011-05-26 10:50:00,31.11,31.11,31.05,31.07,17600.0,31.11,31.11,31.05,31.07,17600.0
2011-05-26 11:00:00,31.07,31.11,31.05,31.1,36400.0,31.07,31.11,31.05,31.1,36400.0
2011-05-26 11:10:00,31.1,31.16,31.09,31.16,23400.0,31.1,31.16,31.09,31.16,23400.0
2011-05-26 11:20:00,31.16,31.2,31.14,31.2,21600.0,31.16,31.2,31.14,31.2,21600.0
2011-05-26 11:30:00,31.2,31.22,31.17,31.17,34600.0,31.2,31.22,31.17,31.17,34600.0
2011-05-26 11:40:00,31.17,31.18,31.16,31.18,22600.0,31.17,31.18,31.16,31.18,22600.0
2011-05-26 11:50:00,31.17,31.2,31.17,31.2,13000.0,31.17,31.2,31.17,31.2,13000.0
2011-05-26 12:00:00,31.2,31.22,31.18,31.22,15200.0,31.2,31.22,31.18,31.22,15200.0
2011-05-26 12:10:00,31.22,31.25,31.21,31.22,28800.0,31.22,31.25,31.21,31.22,28800.0
2011-05-26 12:20:00,31.21,31.22,31.18,31.2,16000.0,31.21,31.22,31.18,31.2,16000.0
2011-05-26 12:30:00,31.21,31.22,31.18,31.21,17600.0,31.21,31.22,31.18,31.21,17600.0
2011-05-26 12:40:00,31.21,31.3,31.2,31.28,35000.0,31.21,31.3,31.2,31.28,35000.0
2011-05-26 12:50:00,31.28,31.31,31.28,31.29,27600.0,31.28,31.31,31.28,31.29,27600.0
2011-05-26 13:00:00,31.29,31.33,31.29,31.33,35800.0,31.29,31.33,31.29,31.33,35800.0
2011-05-26 13:10:00,31.33,31.43,31.33,31.43,90600.0,31.33,31.43,31.33,31.43,90600.0
2011-05-26 13:20:00,31.43,31.5,31.42,31.43,81600.0,31.43,31.5,31.42,31.43,81600.0
2011-05-26 13:30:00,31.42,31.42,31.37,31.39,24800.0,31.42,31.42,31.37,31.39,24800.0
2011-05-26 13:40:00,31.38,31.39,31.33,31.33,20000.0,31.38,31.39,31.33,31.33,20000.0
2011-05-26 13:50:00,31.33,31.36,31.32,31.35,28200.0,31.33,31.36,31.32,31.35,28200.0
2011-05-26 14:00:00,31.34,31.37,31.32,31.32,22000.0,31.34,31.37,31.32,31.32,22000.0
2011-05-26 14:10:00,31.32,31.36,31.32,31.35,27800.0,31.32,31.36,31.32,31.35,27800.0
2011-05-26 14:20:00,31.35,31.43,31.35,31.43,55800.0,31.35,31.43,31.35,31.43,55800.0
2011-05-26 14:30:00,31.43,31.48,31.43,31.45,61600.0,31.43,31.48,31.43,31.45,61600.0
2011-05-26 14:40:00,31.45,31.5,31.45,31.5,56400.0,31.45,31.5,31.45,31.5,56400.0
2011-05-26 14:50:00,31.5,31.58,31.5,31.56,114800.0,31.5,31.58,31.5,31.56,114800.0
2011-05-26 15:00:00,31.56,31.57,31.54,31.55,73000.0,31.56,31.57,31.54,31.55,73000.0
2011-05-26 15:10:00,31.55,31.56,31.52,31.53,59000.0,31.55,31.56,31.52,31.53,59000.0
2011-05-26 15:20:00,31.53,31.53,31.52,31.52,36600.0,31.53,31.53,31.52,31.52,36600.0
2011-05-26 15:30:00,31.52,31.55,31.5,31.55,85400.0,31.52,31.55,31.5,31.55,85400.0
2011-05-26 15:40:00,31.55,31.55,31.5,31.52,90800.0,31.55,31.55,31.5,31.52,90800.0
2011-05-26 15:50:00,31.51,31.55,31.48,31.49,197000.0,31.51,31.55,31.48,31.49,197000.0
2011-05-27 09:30:00,31.45,31.54,31.4,31.46,56400.0,31.45,31.54,31.4,31.46,56400.0
2011-05-27 09:40:00,31.45,31.61,31.43,31.53,41200.0,31.45,31.61,31.43,31.53,41200.0
2011-05-27 09:50:00,31.53,31.6,31.5,31.57,46400.0,31.53,31.6,31.5,31.57,46400.0
2011-05-27 10:00:00,31.55,31.58,31.52,31.53,200800.0,31.55,31.58,31.52,31.53,200800.0
2011-05-27 10:10:00,31.51,31.54,31.47,31.51,105000.0,31.51,31.54,31.47,31.51,105000.0
2011-05-27 10:20:00,31.52,31.61,31.51,31.57,50600.0,31.52,31.61,31.51,31.57,50600.0
2011-05-27 10:30:00,31.59,31.6,31.53,31.58,15200.0,31.59,31.6,31.53,31.58,15200.0
2011-05-27 10:40:00,31.6,31.62,31.58,31.6,29600.0,31.6,31.62,31.58,31.6,29600.0
2011-05-27 10:50:00,31.6,31.66,31.59,31.66,18200.0,31.6,31.66,31.59,31.66,18200.0
2011-05-27 11:00:00,31.65,31.72,31.65,31.67,34400.0,31.65,31.72,31.65,31.67,34400.0
2011-05-27 11:10:00,31.67,31.67,31.61,31.65,19600.0,31.67,31.67,31.61,31.65,19600.0
2011-05-27 11:20:00,31.64,31.67,31.62,31.65,24000.0,31.64,31.67,31.62,31.65,24000.0
2011-05-27 11:30:00,31.64,31.64,31.55,31.56,26600.0,31.64,31.64,31.55,31.56,26600.0
2011-05-27 11:40:00,31.57,31.64,31.56,31.63,37000.0,31.57,31.64,31.56,31.63,37000.0
2011-05-27 11:50:00,31.63,31.63,31.61,31.61,19800.0,31.63,31.63,31.61,31.61,19800.0
2011-05-27 12:00:00,31.6,31.61,31.53,31.55,27200.0,31.6,31.61,31.53,31.55,27200.0
2011-05-27 12:10:00,31.55,31.56,31.53,31.54,14400.0,31.55,31.56,31.53,31.54,14400.0
2011-05-27 12:20:00,31.55,31.59,31.55,31.58,11600.0,31.55,31.59,31.55,31.58,11600.0
2011-05-27 12:30:00,31.59,31.61,31.58,31.58,11000.0,31.59,31.61,31.58,31.58,11000.0
2011-05-27 12:40:00,31.58,31.59,31.57,31.57,13600.0,31.58,31.59,31.57,31.57,13600.0
2011-05-27 12:50:00,31.59,31.59,31.53,31.56,19200.0,31.59,31.59,31.53,31.56,19200.0
2011-05-27 13:00:00,31.56,31.57,31.55,31.57,9800.0,31.56,31.57,31.55,31.57,9800.0
2011-05-27 13:10:00,31.57,31.59,31.56,31.58,19000.0,31.57,31.59,31.56,31.58,19000.0
2011-05-27 13:20:00,31.58,31.61,31.58,31.59,109800.0,31.58,31.61,31.58,31.59,109800.0
2011-05-27 13:30:00,31.59,31.6,31.58,31.59,28800.0,31.59,31.6,31.58,31.59,28800.0
2011-05-27 13:40:00,31.58,31.61,31.58,31.59,12200.0,31.58,31.61,31.58,31.59,12200.0
2011-05-27 13:50:00,31.59,31.59,31.55,31.56,24400.0,31.59,31.59,31.55,31.56,24400.0
2011-05-27 14:00:00,31.56,31.58,31.54,31.56,30200.0,31.56,31.58,31.54,31.56,30200.0
2011-05-27 14:10:00,31.56,31.6,31.56,31.59,13600.0,31.56,31.6,31.56,31.59,13600.0
2011-05-27 14:20:00,31.59,31.61,31.59,31.59,10000.0,31.59,31.61,31.59,31.59,10000.0
2011-05-27 14:30:00,31.59,31.62,31.59,31.61,17400.0,31.59,31.62,31.59,31.61,17400.0
2011-05-27 14:40:00,31.6,31.61,31.56,31.57,39600.0,31.6,31.61,31.56,31.57,39600.0
2011-05-27 14:50:00,31.57,31.6,31.57,31.6,40200.0,31.57,31.6,31.57,31.6,40200.0
2011-05-27 15:00:00,31.59,31.61,31.55,31.6,45600.0,31.59,31.61,31.55,31.6,45600.0
2011-05-27 15:10:00,31.61,31.64,31.6,31.61,31800.0,31.61,31.64,31.6,31.61,31800.0
2011-05-27 15:20:00,31.61,31.63,31.59,31.61,32600.0,31.61,31.63,31.59,31.61,32600.0
2011-05-27 15:30:00,31.61,31.63,31.59,31.59,46200.0,31.61,31.63,31.59,31.59,46200.0
2011-05-27 15:40:00,31.59,31.59,31.57,31.59,40000.0,31.59,31.59,31.57,31.59,40000.0
2011-05-27 15:50:00,31.58,31.64,31.58,31.63,131400.0,31.58,31.64,31.58,31.63,131400.0
2011-05-31 09:30:00,31.81,31.88,31.66,31.66,57800.0,31.81,31.88,31.66,31.66,57800.0
2011-05-31 09:40:00,31.68,31.75,31.62,31.62,34200.0,31.68,31.75,31.62,31.62,34200.0
2011-05-31 09:50:00,31.63,31.66,31.53,31.53,33400.0,31.63,31.66,31.53,31.53,33400.0
2011-05-31 10:00:00,31.55,31.58,31.48,31.58,31000.0,31.55,31.58,31.48,31.58,31000.0
2011-05-31 10:10:00,31.57,31.58,31.49,31.54,26600.0,31.57,31.58,31.49,31.54,26600.0
2011-05-31 10:20:00,31.54,31.56,31.5,31.54,25400.0,31.54,31.56,31.5,31.54,25400.0
2011-05-31 10:30:00,31.54,31.55,31.5,31.5,14600.0,31.54,31.55,31.5,31.5,14600.0
2011-05-31 10:40:00,31.52,31.61,31.52,31.6,12400.0,31.52,31.61,31.52,31.6,12400.0
2011-05-31 10:50:00,31.59,31.61,31.57,31.58,14200.0,31.59,31.61,31.57,31.58,14200.0
2011-05-31 11:00:00,31.59,31.64,31.58,31.61,21200.0,31.59,31.64,31.58,31.61,21200.0
2011-05-31 11:10:00,31.6,31.63,31.6,31.63,16200.0,31.6,31.63,31.6,31.63,16200.0
2011-05-31 11:20:00,31.63,31.63,31.57,31.61,19600.0,31.63,31.63,31.57,31.61,19600.0
2011-05-31 11:30:00,31.61,31.61,31.56,31.57,11000.0,31.61,31.61,31.56,31.57,11000.0
2011-05-31 11:40:00,31.58,31.63,31.58,31.61,10000.0,31.58,31.63,31.58,31.61,10000.0
2011-05-31 11:50:00,31.61,31.61,31.55,31.58,11400.0,31.61,31.61,31.55,31.58,11400.0
2011-05-31 12:00:00,31.58,31.65,31.56,31.65,21800.0,31.58,31.65,31.56,31.65,21800.0
2011-05-31 12:10:00,31.64,31.68,31.62,31.67,25600.0,31.64,31.68,31.62,31.67,25600.0
2011-05-31 12:20:00,31.68,31.7,31.67,31.7,12400.0,31.68,31.7,31.67,31.7,12400.0
2011-05-31 12:30:00,31.7,31.7,31.67,31.68,26800.0,31.7,31.7,31.67,31.68,26800.0
2011-05-31 12:40:00,31.68,31.73,31.68,31.72,37600.0,31.68,31.73,31.68,31.72,37600.0
2011-05-31 12:50:00,31.72,31.78,31.72,31.77,43200.0,31.72,31.78,31.72,31.77,43200.0
2011-05-31 13:00:00,31.77,31.79,31.75,31.78,13600.0,31.77,31.79,31.75,31.78,13600.0
2011-05-31 13:10:00,31.77,31.77,31.73,31.74,16000.0,31.77,31.77,31.73,31.74,16000.0
2011-05-31 13:20:00,31.74,31.74,31.69,31.69,15400.0,31.74,31.74,31.69,31.69,15400.0
2011-05-31 13:30:00,31.7,31.72,31.68,31.7,11400.0,31.7,31.72,31.68,31.7,11400.0
2011-05-31 13:40:00,31.71,31.8,31.7,31.78,14200.0,31.71,31.8,31.7,31.78,14200.0
2011-05-31 13:50:00,31.78,31.82,31.77,31.77,16200.0,31.78,31.82,31.77,31.77,16200.0
2011-05-31 14:00:00,31.78,31.78,31.74,31.77,34200.0,31.78,31.78,31.74,31.77,34200.0
2011-05-31 14:10:00,31.77,31.81,31.75,31.78,39800.0,31.77,31.81,31.75,31.78,39800.0
2011-05-31 14:20:00,31.78,31.83,31.78,31.8,27600.0,31.78,31.83,31.78,31.8,27600.0
2011-05-31 14:30:00,31.79,31.82,31.79,31.8,51400.0,31.79,31.82,31.79,31.8,51400.0
2011-05-31 14:40:00,31.8,31.82,31.8,31.81,63200.0,31.8,31.82,31.8,31.81,63200.0
2011-05-31 14:50:00,31.81,31.82,31.78,31.78,48600.0,31.81,31.82,31.78,31.78,48600.0
2011-05-31 15:00:00,31.78,31.78,31.75,31.75,25600.0,31.78,31.78,31.75,31.75,25600.0
2011-05-31 15:10:00,31.75,31.78,31.73,31.76,100800.0,31.75,31.78,31.73,31.76,100800.0
2011-05-31 15:20:00,31.77,31.77,31.72,31.72,39000.0,31.77,31.77,31.72,31.72,39000.0
2011-05-31 15:30:00,31.72,31.72,31.68,31.69,42200.0,31.72,31.72,31.68,31.69,42200.0
2011-05-31 15:40:00,31.68,31.8,31.68,31.8,77600.0,31.68,31.8,31.68,31.8,77600.0
2011-05-31 15:50:00,31.8,31.86,31.8,31.86,216800.0,31.8,31.86,31.8,31.86,216800.0
2011-06-01 09:30:00,31.67,31.73,31.34,31.39,218800.0,31.67,31.73,31.34,31.39,218800.0
2011-06-01 09:40:00,31.39,31.46,31.22,31.23,136000.0,31.39,31.46,31.22,31.23,136000.0
2011-06-01 09:50:00,31.23,31.28,31.18,31.22,134600.0,31.23,31.28,31.18,31.22,134600.0
2011-06-01 10:00:00,31.22,31.37,31.15,31.27,254800.0,31.22,31.37,31.15,31.27,254800.0
2011-06-01 10:10:00,31.26,31.27,31.18,31.25,98800.0,31.26,31.27,31.18,31.25,98800.0
2011-06-01 10:20:00,31.26,31.38,31.25,31.27,82800.0,31.26,31.38,31.25,31.27,82800.0
2011-06-01 10:30:00,31.27,31.28,31.21,31.23,96600.0,31.27,31.28,31.21,31.23,96600.0
2011-06-01 10:40:00,31.23,31.38,31.23,31.36,107600.0,31.23,31.38,31.23,31.36,107600.0
2011-06-01 10:50:00,31.37,31.38,31.34,31.36,47800.0,31.37,31.38,31.34,31.36,47800.0
2011-06-01 11:00:00,31.37,31.38,31.36,31.37,71400.0,31.37,31.38,31.36,31.37,71400.0
2011-06-01 11:10:00,31.38,31.38,31.34,31.37,59400.0,31.38,31.38,31.34,31.37,59400.0
2011-06-01 11:20:00,31.38,31.52,31.38,31.51,59000.0,31.38,31.52,31.38,31.51,59000.0
2011-06-01 11:30:00,31.51,31.53,31.4,31.4,47800.0,31.51,31.53,31.4,31.4,47800.0
2011-06-01 11:40:00,31.41,31.43,31.38,31.42,37400.0,31.41,31.43,31.38,31.42,37400.0
2011-06-01 11:50:00,31.43,31.48,31.42,31.47,26000.0,31.43,31.48,31.42,31.47,26000.0
2011-06-01 12:00:00,31.48,31.5,31.38,31.38,54600.0,31.48,31.5,31.38,31.38,54600.0
2011-06-01 12:10:00,31.38,31.38,31.33,31.33,37200.0,31.38,31.38,31.33,31.33,37200.0
2011-06-01 12:20:00,31.33,31.38,31.31,31.36,36800.0,31.33,31.38,31.31,31.36,36800.0
2011-06-01 12:30:00,31.36,31.38,31.36,31.36,22200.0,31.36,31.38,31.36,31.36,22200.0
2011-06-01 12:40:00,31.36,31.36,31.32,31.32,20000.0,31.36,31.36,31.32,31.32,20000.0
2011-06-01 12:50:00,31.32,31.33,31.3,31.32,22400.0,31.32,31.33,31.3,31.32,22400.0
2011-06-01 13:00:00,31.32,31.37,31.32,31.37,26600.0,31.32,31.37,31.32,31.37,26600.0
2011-06-01 13:10:00,31.37,31.39,31.35,31.38,54800.0,31.37,31.39,31.35,31.38,54800.0
2011-06-01 13:20:00,31.39,31.39,31.31,31.35,33200.0,31.39,31.39,31.31,31.35,33200.0
2011-06-01 13:30:00,31.35,31.39,31.32,31.38,33200.0,31.35,31.39,31.32,31.38,33200.0
2011-06-01 13:40:00,31.38,31.4,31.36,31.38,26200.0,31.38,31.4,31.36,31.38,26200.0
2011-06-01 13:50:00,31.38,31.4,31.36,31.38,25000.0,31.38,31.4,31.36,31.38,25000.0
2011-06-01 14:00:00,31.38,31.38,31.32,31.33,33600.0,31.38,31.38,31.32,31.33,33600.0
2011-06-01 14:10:00,31.32,31.36,31.3,31.36,45200.0,31.32,31.36,31.3,31.36,45200.0
2011-06-01 14:20:00,31.36,31.38,31.35,31.36,45200.0,31.36,31.38,31.35,31.36,45200.0
2011-06-01 14:30:00,31.36,31.36,31.3,31.34,38600.0,31.36,31.36,31.3,31.34,38600.0
2011-06-01 14:40:00,31.34,31.35,31.28,31.32,64800.0,31.34,31.35,31.28,31.32,64800.0
2011-06-01 14:50:00,31.32,31.36,31.32,31.34,39200.0,31.32,31.36,31.32,31.34,39200.0
2011-06-01 15:00:00,31.33,31.38,31.31,31.36,61800.0,31.33,31.38,31.31,31.36,61800.0
2011-06-01 15:10:00,31.36,31.38,31.32,31.36,88200.0,31.36,31.38,31.32,31.36,88200.0
2011-06-01 15:20:00,31.37,31.38,31.32,31.32,80600.0,31.37,31.38,31.32,31.32,80600.0
2011-06-01 15:30:00,31.32,31.33,31.27,31.28,65000.0,31.32,31.33,31.27,31.28,65000.0
2011-06-01 15:40:00,31.28,31.31,31.24,31.3,182400.0,31.28,31.31,31.24,31.3,182400.0
2011-06-01 15:50:00,31.31,31.36,31.29,31.34,421600.0,31.31,31.36,31.29,31.34,421600.0
2011-06-02 09:30:00,31.28,31.47,31.17,31.2,56000.0,31.28,31.47,31.17,31.2,56000.0
2011-06-02 09:40:00,31.17,31.21,30.95,31.02,50800.0,31.17,31.21,30.95,31.02,50800.0
2011-06-02 09:50:00,31.01,31.23,31.0,31.23,81600.0,31.01,31.23,31.0,31.23,81600.0
2011-06-02 10:00:00,31.18,31.27,31.11,31.21,40800.0,31.18,31.27,31.11,31.21,40800.0
2011-06-02 10:10:00,31.2,31.3,31.18,31.19,114200.0,31.2,31.3,31.18,31.19,114200.0
2011-06-02 10:20:00,31.19,31.2,31.06,31.11,48000.0,31.19,31.2,31.06,31.11,48000.0
2011-06-02 10:30:00,31.13,31.13,31.09,31.11,78600.0,31.13,31.13,31.09,31.11,78600.0
2011-06-02 10:40:00,31.11,31.15,31.11,31.14,59600.0,31.11,31.15,31.11,31.14,59600.0
2011-06-02 10:50:00,31.14,31.18,31.08,31.08,27800.0,31.14,31.18,31.08,31.08,27800.0
2011-06-02 11:00:00,31.08,31.11,31.06,31.07,13600.0,31.08,31.11,31.06,31.07,13600.0
2011-06-02 11:10:00,31.08,31.09,30.99,31.0,35400.0,31.08,31.09,30.99,31.0,35400.0
2011-06-02 11:20:00,31.01,31.03,30.96,30.98,44200.0,31.01,31.03,30.96,30.98,44200.0
2011-06-02 11:30:00,30.99,31.04,30.97,30.98,95800.0,30.99,31.04,30.97,30.98,95800.0
2011-06-02 11:40:00,30.98,31.06,30.95,30.95,169600.0,30.98,31.06,30.95,30.95,169600.0
2011-06-02 11:50:00,30.95,31.02,30.95,30.98,68600.0,30.95,31.02,30.95,30.98,68600.0
2011-06-02 12:00:00,30.97,30.99,30.93,30.95,67800.0,30.97,30.99,30.93,30.95,67800.0
2011-06-02 12:10:00,30.94,30.97,30.92,30.94,51200.0,30.94,30.97,30.92,30.94,51200.0
2011-06-02 12:20:00,30.93,30.98,30.92,30.98,171800.0,30.93,30.98,30.92,30.98,171800.0
2011-06-02 12:30:00,30.98,31.0,30.84,30.86,175400.0,30.98,31.0,30.84,30.86,175400.0
2011-06-02 12:40:00,30.85,30.86,30.82,30.84,75000.0,30.85,30.86,30.82,30.84,75000.0
2011-06-02 12:50:00,30.84,30.92,30.83,30.89,34400.0,30.84,30.92,30.83,30.89,34400.0
2011-06-02 13:00:00,30.88,30.93,30.88,30.89,29600.0,30.88,30.93,30.88,30.89,29600.0
2011-06-02 13:10:00,30.89,30.9,30.87,30.9,25200.0,30.89,30.9,30.87,30.9,25200.0
2011-06-02 13:20:00,30.9,30.9,30.88,30.89,45600.0,30.9,30.9,30.88,30.89,45600.0
2011-06-02 13:30:00,30.9,30.92,30.88,30.91,53800.0,30.9,30.92,30.88,30.91,53800.0
2011-06-02 13:40:00,30.91,30.93,30.91,30.93,19400.0,30.91,30.93,30.91,30.93,19400.0
2011-06-02 13:50:00,30.93,30.95,30.92,30.95,22800.0,30.93,30.95,30.92,30.95,22800.0
2011-06-02 14:00:00,30.95,30.97,30.94,30.95,19000.0,30.95,30.97,30.94,30.95,19000.0
2011-06-02 14:10:00,30.95,30.97,30.93,30.95,83200.0,30.95,30.97,30.93,30.95,83200.0
2011-06-02 14:20:00,30.95,30.97,30.95,30.97,62800.0,30.95,30.97,30.95,30.97,62800.0
2011-06-02 14:30:00,30.96,30.97,30.95,30.96,25400.0,30.96,30.97,30.95,30.96,25400.0
2011-06-02 14:40:00,30.96,30.97,30.95,30.96,27800.0,30.96,30.97,30.95,30.96,27800.0
2011-06-02 14:50:00,30.96,30.97,30.95,30.97,72400.0,30.96,30.97,30.95,30.97,72400.0
2011-06-02 15:00:00,30.96,30.98,30.96,30.98,106800.0,30.96,30.98,30.96,30.98,106800.0
2011-06-02 15:10:00,30.98,30.99,30.98,30.99,197400.0,30.98,30.99,30.98,30.99,197400.0
2011-06-02 15:20:00,30.99,30.99,30.93,30.93,100000.0,30.99,30.99,30.93,30.93,100000.0
2011-06-02 15:30:00,30.93,30.97,30.91,30.93,54800.0,30.93,30.97,30.91,30.93,54800.0
2011-06-02 15:40:00,30.93,31.0,30.93,31.0,143600.0,30.93,31.0,30.93,31.0,143600.0
2011-06-02 15:50:00,31.0,31.03,30.97,30.98,327600.0,31.0,31.03,30.97,30.98,327600.0
2011-06-03 09:30:00,30.78,30.81,30.52,30.68,229200.0,30.78,30.81,30.52,30.68,229200.0
2011-06-03 09:40:00,30.68,30.75,30.63,30.74,342000.0,30.68,30.75,30.63,30.74,342000.0
2011-06-03 09:50:00,30.75,30.79,30.72,30.72,189000.0,30.75,30.79,30.72,30.72,189000.0
2011-06-03 10:00:00,30.71,30.78,30.68,30.76,49600.0,30.71,30.78,30.68,30.76,49600.0
2011-06-03 10:10:00,30.78,30.78,30.73,30.75,46400.0,30.78,30.78,30.73,30.75,46400.0
2011-06-03 10:20:00,30.75,30.82,30.73,30.8,68800.0,30.75,30.82,30.73,30.8,68800.0
2011-06-03 10:30:00,30.82,30.88,30.81,30.84,18200.0,30.82,30.88,30.81,30.84,18200.0
2011-06-03 10:40:00,30.85,30.87,30.8,30.81,134000.0,30.85,30.87,30.8,30.81,134000.0
2011-06-03 10:50:00,30.8,30.86,30.8,30.84,33000.0,30.8,30.86,30.8,30.84,33000.0
2011-06-03 11:00:00,30.84,30.85,30.8,30.84,134400.0,30.84,30.85,30.8,30.84,134400.0
2011-06-03 11:10:00,30.83,30.85,30.8,30.85,41600.0,30.83,30.85,30.8,30.85,41600.0
2011-06-03 11:20:00,30.85,30.91,30.81,30.82,101200.0,30.85,30.91,30.81,30.82,101200.0
2011-06-03 11:30:00,30.83,30.88,30.83,30.85,72200.0,30.83,30.88,30.83,30.85,72200.0
2011-06-03 11:40:00,30.85,30.85,30.8,30.83,97400.0,30.85,30.85,30.8,30.83,97400.0
2011-06-03 11:50:00,30.82,30.89,30.82,30.89,64200.0,30.82,30.89,30.82,30.89,64200.0
2011-06-03 12:00:00,30.89,30.96,30.89,30.95,373000.0,30.89,30.96,30.89,30.95,373000.0
2011-06-03 12:10:00,30.95,30.95,30.92,30.95,211200.0,30.95,30.95,30.92,30.95,211200.0
2011-06-03 12:20:00,30.95,30.96,30.93,30.95,18600.0,30.95,30.96,30.93,30.95,18600.0
2011-06-03 12:30:00,30.95,31.05,30.95,31.05,143200.0,30.95,31.05,30.95,31.05,143200.0
2011-06-03 12:40:00,31.05,31.11,31.04,31.11,41400.0,31.05,31.11,31.04,31.11,41400.0
2011-06-03 12:50:00,31.11,31.11,31.09,31.1,75600.0,31.11,31.11,31.09,31.1,75600.0
2011-06-03 13:00:00,31.1,31.1,31.09,31.1,16400.0,31.1,31.1,31.09,31.1,16400.0
2011-06-03 13:10:00,31.1,31.11,31.09,31.09,71600.0,31.1,31.11,31.09,31.09,71600.0
2011-06-03 13:20:00,31.1,31.1,31.0,31.0,37400.0,31.1,31.1,31.0,31.0,37400.0
2011-06-03 13:30:00,31.0,31.01,30.93,30.94,35000.0,31.0,31.01,30.93,30.94,35000.0
2011-06-03 13:40:00,30.94,30.95,30.93,30.94,29000.0,30.94,30.95,30.93,30.94,29000.0
2011-06-03 13:50:00,30.93,30.96,30.93,30.95,55400.0,30.93,30.96,30.93,30.95,55400.0
2011-06-03 14:00:00,30.94,30.95,30.88,30.88,46000.0,30.94,30.95,30.88,30.88,46000.0
2011-06-03 14:10:00,30.88,30.89,30.85,30.86,18600.0,30.88,30.89,30.85,30.86,18600.0
2011-06-03 14:20:00,30.86,30.87,30.82,30.84,30200.0,30.86,30.87,30.82,30.84,30200.0
2011-06-03 14:30:00,30.83,30.84,30.78,30.84,155800.0,30.83,30.84,30.78,30.84,155800.0
2011-06-03 14:40:00,30.85,30.95,30.84,30.92,20400.0,30.85,30.95,30.84,30.92,20400.0
2011-06-03 14:50:00,30.92,30.93,30.85,30.85,24600.0,30.92,30.93,30.85,30.85,24600.0
2011-06-03 15:00:00,30.84,30.85,30.81,30.84,54200.0,30.84,30.85,30.81,30.84,54200.0
2011-06-03 15:10:00,30.83,30.84,30.81,30.82,45400.0,30.83,30.84,30.81,30.82,45400.0
2011-06-03 15:20:00,30.82,30.84,30.82,30.83,78600.0,30.82,30.84,30.82,30.83,78600.0
2011-06-03 15:30:00,30.83,30.9,30.83,30.89,76600.0,30.83,30.9,30.83,30.89,76600.0
2011-06-03 15:40:00,30.9,30.92,30.82,30.82,88400.0,30.9,30.92,30.82,30.82,88400.0
2011-06-03 15:50:00,30.83,30.84,30.78,30.79,285800.0,30.83,30.84,30.78,30.79,285800.0
2011-06-06 09:30:00,30.71,30.84,30.58,30.64,76400.0,30.71,30.84,30.58,30.64,76400.0
2011-06-06 09:40:00,30.65,30.67,30.58,30.64,155800.0,30.65,30.67,30.58,30.64,155800.0
2011-06-06 09:50:00,30.64,30.64,30.58,30.59,27400.0,30.64,30.64,30.58,30.59,27400.0
2011-06-06 10:00:00,30.57,30.6,30.51,30.52,62400.0,30.57,30.6,30.51,30.52,62400.0
2011-06-06 10:10:00,30.52,30.55,30.52,30.53,46800.0,30.52,30.55,30.52,30.53,46800.0
2011-06-06 10:20:00,30.53,30.63,30.53,30.55,143600.0,30.53,30.63,30.53,30.55,143600.0
2011-06-06 10:30:00,30.56,30.63,30.55,30.6,283600.0,30.56,30.63,30.55,30.6,283600.0
2011-06-06 10:40:00,30.6,30.64,30.6,30.64,109200.0,30.6,30.64,30.6,30.64,109200.0
2011-06-06 10:50:00,30.64,30.64,30.63,30.63,33400.0,30.64,30.64,30.63,30.63,33400.0
2011-06-06 11:00:00,30.63,30.68,30.62,30.66,50000.0,30.63,30.68,30.62,30.66,50000.0
2011-06-06 11:10:00,30.66,30.7,30.65,30.7,31400.0,30.66,30.7,30.65,30.7,31400.0
2011-06-06 11:20:00,30.69,30.73,30.68,30.7,19000.0,30.69,30.73,30.68,30.7,19000.0
2011-06-06 11:30:00,30.7,30.73,30.68,30.68,19200.0,30.7,30.73,30.68,30.68,19200.0
2011-06-06 11:40:00,30.68,30.71,30.66,30.71,25200.0,30.68,30.71,30.66,30.71,25200.0
2011-06-06 11:50:00,30.71,30.76,30.71,30.75,43200.0,30.71,30.76,30.71,30.75,43200.0
2011-06-06 12:00:00,30.75,30.79,30.75,30.78,48800.0,30.75,30.79,30.75,30.78,48800.0
2011-06-06 12:10:00,30.78,30.8,30.77,30.78,26200.0,30.78,30.8,30.77,30.78,26200.0
2011-06-06 12:20:00,30.78,30.79,30.77,30.78,20200.0,30.78,30.79,30.77,30.78,20200.0
2011-06-06 12:30:00,30.78,30.82,30.77,30.81,23200.0,30.78,30.82,30.77,30.81,23200.0
2011-06-06 12:40:00,30.81,30.81,30.78,30.79,8600.0,30.81,30.81,30.78,30.79,8600.0
2011-06-06 12:50:00,30.8,30.85,30.8,30.84,12400.0,30.8,30.85,30.8,30.84,12400.0
2011-06-06 13:00:00,30.84,30.84,30.78,30.78,17000.0,30.84,30.84,30.78,30.78,17000.0
2011-06-06 13:10:00,30.77,30.85,30.77,30.8,38400.0,30.77,30.85,30.77,30.8,38400.0
2011-06-06 13:20:00,30.8,30.81,30.79,30.79,35200.0,30.8,30.81,30.79,30.79,35200.0
2011-06-06 13:30:00,30.79,30.83,30.79,30.83,46800.0,30.79,30.83,30.79,30.83,46800.0
2011-06-06 13:40:00,30.83,30.84,30.79,30.82,22600.0,30.83,30.84,30.79,30.82,22600.0
2011-06-06 13:50:00,30.83,30.85,30.8,30.82,15600.0,30.83,30.85,30.8,30.82,15600.0
2011-06-06 14:00:00,30.82,30.84,30.8,30.84,25600.0,30.82,30.84,30.8,30.84,25600.0
2011-06-06 14:10:00,30.84,30.85,30.81,30.83,41800.0,30.84,30.85,30.81,30.83,41800.0
2011-06-06 14:20:00,30.83,30.86,30.83,30.84,21400.0,30.83,30.86,30.83,30.84,21400.0
2011-06-06 14:30:00,30.84,30.85,30.83,30.84,26800.0,30.84,30.85,30.83,30.84,26800.0
2011-06-06 14:40:00,30.84,30.86,30.82,30.83,21000.0,30.84,30.86,30.82,30.83,21000.0
2011-06-06 14:50:00,30.84,30.84,30.8,30.82,17200.0,30.84,30.84,30.8,30.82,17200.0
2011-06-06 15:00:00,30.81,30.82,30.79,30.81,39800.0,30.81,30.82,30.79,30.81,39800.0
2011-06-06 15:10:00,30.8,30.81,30.77,30.81,151400.0,30.8,30.81,30.77,30.81,151400.0
2011-06-06 15:20:00,30.81,30.81,30.74,30.75,63000.0,30.81,30.81,30.74,30.75,63000.0
2011-06-06 15:30:00,30.75,30.79,30.75,30.76,25600.0,30.75,30.79,30.75,30.76,25600.0
2011-06-06 15:40:00,30.77,30.81,30.77,30.79,45400.0,30.77,30.81,30.77,30.79,45400.0
2011-06-06 15:50:00,30.79,30.79,30.73,30.75,140600.0,30.79,30.79,30.73,30.75,140600.0
2011-06-07 09:30:00,30.78,31.17,30.75,31.16,125000.0,30.78,31.17,30.75,31.16,125000.0
2011-06-07 09:40:00,31.16,31.24,31.13,31.23,155600.0,31.16,31.24,31.13,31.23,155600.0
2011-06-07 09:50:00,31.22,31.38,31.21,31.32,108200.0,31.22,31.38,31.21,31.32,108200.0
2011-06-07 10:00:00,31.33,31.42,31.31,31.4,59400.0,31.33,31.42,31.31,31.4,59400.0
2011-06-07 10:10:00,31.41,31.52,31.41,31.5,312000.0,31.41,31.52,31.41,31.5,312000.0
2011-06-07 10:20:00,31.49,31.5,31.25,31.28,93600.0,31.49,31.5,31.25,31.28,93600.0
2011-06-07 10:30:00,31.26,31.45,31.26,31.45,81200.0,31.26,31.45,31.26,31.45,81200.0
2011-06-07 10:40:00,31.43,31.5,31.43,31.45,52000.0,31.43,31.5,31.43,31.45,52000.0
2011-06-07 10:50:00,31.46,31.5,31.45,31.49,36200.0,31.46,31.5,31.45,31.49,36200.0
2011-06-07 11:00:00,31.49,31.56,31.45,31.56,76400.0,31.49,31.56,31.45,31.56,76400.0
2011-06-07 11:10:00,31.55,31.56,31.53,31.56,30600.0,31.55,31.56,31.53,31.56,30600.0
2011-06-07 11:20:00,31.56,31.59,31.51,31.54,70200.0,31.56,31.59,31.51,31.54,70200.0
2011-06-07 11:30:00,31.54,31.54,31.49,31.52,56200.0,31.54,31.54,31.49,31.52,56200.0
2011-06-07 11:40:00,31.51,31.55,31.5,31.53,19000.0,31.51,31.55,31.5,31.53,19000.0
2011-06-07 11:50:00,31.53,31.58,31.53,31.54,20200.0,31.53,31.58,31.53,31.54,20200.0
2011-06-07 12:00:00,31.54,31.56,31.5,31.56,37800.0,31.54,31.56,31.5,31.56,37800.0
2011-06-07 12:10:00,31.56,31.56,31.5,31.55,18800.0,31.56,31.56,31.5,31.55,18800.0
2011-06-07 12:20:00,31.55,31.59,31.54,31.56,19200.0,31.55,31.59,31.54,31.56,19200.0
2011-06-07 12:30:00,31.57,31.58,31.54,31.56,65600.0,31.57,31.58,31.54,31.56,65600.0
2011-06-07 12:40:00,31.56,31.57,31.54,31.56,20200.0,31.56,31.57,31.54,31.56,20200.0
2011-06-07 12:50:00,31.56,31.65,31.56,31.61,36400.0,31.56,31.65,31.56,31.61,36400.0
2011-06-07 13:00:00,31.61,31.62,31.61,31.61,23200.0,31.61,31.62,31.61,31.61,23200.0
2011-06-07 13:10:00,31.61,31.64,31.61,31.62,42400.0,31.61,31.64,31.61,31.62,42400.0
2011-06-07 13:20:00,31.62,31.65,31.61,31.64,31200.0,31.62,31.65,31.61,31.64,31200.0
2011-06-07 13:30:00,31.64,31.64,31.57,31.58,26400.0,31.64,31.64,31.57,31.58,26400.0
2011-06-07 13:40:00,31.58,31.58,31.49,31.49,31000.0,31.58,31.58,31.49,31.49,31000.0
2011-06-07 13:50:00,31.49,31.5,31.45,31.46,18200.0,31.49,31.5,31.45,31.46,18200.0
2011-06-07 14:00:00,31.45,31.52,31.44,31.5,30000.0,31.45,31.52,31.44,31.5,30000.0
2011-06-07 14:10:00,31.5,31.5,31.48,31.49,15400.0,31.5,31.5,31.48,31.49,15400.0
2011-06-07 14:20:00,31.49,31.49,31.42,31.43,27600.0,31.49,31.49,31.42,31.43,27600.0
2011-06-07 14:30:00,31.43,31.43,31.37,31.39,20400.0,31.43,31.43,31.37,31.39,20400.0
2011-06-07 14:40:00,31.39,31.43,31.36,31.38,40600.0,31.39,31.43,31.36,31.38,40600.0
2011-06-07 14:50:00,31.38,31.43,31.36,31.43,55000.0,31.38,31.43,31.36,31.43,55000.0
2011-06-07 15:00:00,31.43,31.45,31.42,31.43,42000.0,31.43,31.45,31.42,31.43,42000.0
2011-06-07 15:10:00,31.43,31.46,31.43,31.43,96600.0,31.43,31.46,31.43,31.43,96600.0
2011-06-07 15:20:00,31.43,31.43,31.38,31.4,46400.0,31.43,31.43,31.38,31.4,46400.0
2011-06-07 15:30:00,31.39,31.39,31.35,31.38,54400.0,31.39,31.39,31.35,31.38,54400.0
2011-06-07 15:40:00,31.37,31.38,31.33,31.35,141400.0,31.37,31.38,31.33,31.35,141400.0
2011-06-07 15:50:00,31.34,31.36,31.33,31.34,229800.0,31.34,31.36,31.33,31.34,229800.0
2011-06-08 09:30:00,31.25,31.25,31.04,31.05,80600.0,31.25,31.25,31.04,31.05,80600.0
2011-06-08 09:40:00,31.05,31.07,30.96,30.98,67600.0,31.05,31.07,30.96,30.98,67600.0
2011-06-08 09:50:00,30.97,31.0,30.85,30.86,121000.0,30.97,31.0,30.85,30.86,121000.0
2011-06-08 10:00:00,30.86,30.99,30.83,30.92,69600.0,30.86,30.99,30.83,30.92,69600.0
2011-06-08 10:10:00,30.91,31.06,30.88,31.04,47800.0,30.91,31.06,30.88,31.04,47800.0
2011-06-08 10:20:00,31.02,31.16,31.02,31.14,40600.0,31.02,31.16,31.02,31.14,40600.0
2011-06-08 10:30:00,31.13,31.13,31.06,31.11,60400.0,31.13,31.13,31.06,31.11,60400.0
2011-06-08 10:40:00,31.11,31.21,31.1,31.21,27800.0,31.11,31.21,31.1,31.21,27800.0
2011-06-08 10:50:00,31.18,31.18,31.13,31.14,26600.0,31.18,31.18,31.13,31.14,26600.0
2011-06-08 11:00:00,31.15,31.2,31.14,31.18,44200.0,31.15,31.2,31.14,31.18,44200.0
2011-06-08 11:10:00,31.17,31.18,31.06,31.1,144400.0,31.17,31.18,31.06,31.1,144400.0
2011-06-08 11:20:00,31.1,31.13,31.09,31.1,13800.0,31.1,31.13,31.09,31.1,13800.0
2011-06-08 11:30:00,31.09,31.13,31.07,31.1,22600.0,31.09,31.13,31.07,31.1,22600.0
2011-06-08 11:40:00,31.1,31.11,31.09,31.1,11200.0,31.1,31.11,31.09,31.1,11200.0
2011-06-08 11:50:00,31.09,31.13,31.09,31.11,13800.0,31.09,31.13,31.09,31.11,13800.0
2011-06-08 12:00:00,31.11,31.11,31.09,31.11,33600.0,31.11,31.11,31.09,31.11,33600.0
2011-06-08 12:10:00,31.11,31.15,31.11,31.15,13600.0,31.11,31.15,31.11,31.15,13600.0
2011-06-08 12:20:00,31.15,31.18,31.11,31.11,26600.0,31.15,31.18,31.11,31.11,26600.0
2011-06-08 12:30:00,31.11,31.17,31.1,31.15,69400.0,31.11,31.17,31.1,31.15,69400.0
2011-06-08 12:40:00,31.15,31.17,31.11,31.11,34000.0,31.15,31.17,31.11,31.11,34000.0
2011-06-08 12:50:00,31.1,31.18,31.1,31.18,23200.0,31.1,31.18,31.1,31.18,23200.0
2011-06-08 13:00:00,31.19,31.2,31.16,31.17,31200.0,31.19,31.2,31.16,31.17,31200.0
2011-06-08 13:10:00,31.17,31.17,31.14,31.16,118200.0,31.17,31.17,31.14,31.16,118200.0
2011-06-08 13:20:00,31.15,31.15,31.11,31.12,23800.0,31.15,31.15,31.11,31.12,23800.0
2011-06-08 13:30:00,31.12,31.13,31.03,31.05,45000.0,31.12,31.13,31.03,31.05,45000.0
2011-06-08 13:40:00,31.06,31.09,31.01,31.01,87000.0,31.06,31.09,31.01,31.01,87000.0
2011-06-08 13:50:00,31.01,31.04,30.93,31.03,132800.0,31.01,31.04,30.93,31.03,132800.0
2011-06-08 14:00:00,31.03,31.04,30.97,31.0,48200.0,31.03,31.04,30.97,31.0,48200.0
2011-06-08 14:10:00,31.0,31.0,30.98,31.0,35200.0,31.0,31.0,30.98,31.0,35200.0
2011-06-08 14:20:00,30.99,31.0,30.97,30.99,26600.0,30.99,31.0,30.97,30.99,26600.0
2011-06-08 14:30:00,30.99,31.09,30.99,31.08,111000.0,30.99,31.09,30.99,31.08,111000.0
2011-06-08 14:40:00,31.08,31.1,31.08,31.09,27000.0,31.08,31.1,31.08,31.09,27000.0
2011-06-08 14:50:00,31.08,31.16,31.08,31.13,38000.0,31.08,31.16,31.08,31.13,38000.0
2011-06-08 15:00:00,31.12,31.13,31.08,31.08,27200.0,31.12,31.13,31.08,31.08,27200.0
2011-06-08 15:10:00,31.08,31.09,31.0,31.02,77200.0,31.08,31.09,31.0,31.02,77200.0
2011-06-08 15:20:00,31.02,31.03,30.98,31.02,92800.0,31.02,31.03,30.98,31.02,92800.0
2011-06-08 15:30:00,31.01,31.03,30.98,31.0,99800.0,31.01,31.03,30.98,31.0,99800.0
2011-06-08 15:40:00,31.0,31.07,31.0,31.06,196000.0,31.0,31.07,31.0,31.06,196000.0
2011-06-08 15:50:00,31.06,31.07,31.03,31.03,131200.0,31.06,31.07,31.03,31.03,131200.0
2011-06-09 09:30:00,31.02,31.04,30.84,30.92,138400.0,31.02,31.04,30.84,30.92,138400.0
2011-06-09 09:40:00,30.93,31.05,30.92,31.03,16800.0,30.93,31.05,30.92,31.03,16800.0
2011-06-09 09:50:00,31.02,31.11,31.0,31.05,59600.0,31.02,31.11,31.0,31.05,59600.0
2011-06-09 10:00:00,31.08,31.14,31.04,31.13,25200.0,31.08,31.14,31.04,31.13,25200.0
2011-06-09 10:10:00,31.12,31.15,31.08,31.11,31000.0,31.12,31.15,31.08,31.11,31000.0
2011-06-09 10:20:00,31.1,31.13,31.08,31.1,43800.0,31.1,31.13,31.08,31.1,43800.0
2011-06-09 10:30:00,31.1,31.16,31.09,31.13,20000.0,31.1,31.16,31.09,31.13,20000.0
2011-06-09 10:40:00,31.13,31.21,31.11,31.21,25200.0,31.13,31.21,31.11,31.21,25200.0
2011-06-09 10:50:00,31.21,31.22,31.12,31.15,24400.0,31.21,31.22,31.12,31.15,24400.0
2011-06-09 11:00:00,31.14,31.2,31.06,31.08,44000.0,31.14,31.2,31.06,31.08,44000.0
2011-06-09 11:10:00,31.08,31.12,31.05,31.12,64800.0,31.08,31.12,31.05,31.12,64800.0
2011-06-09 11:20:00,31.13,31.15,31.08,31.13,73200.0,31.13,31.15,31.08,31.13,73200.0
2011-06-09 11:30:00,31.11,31.18,31.11,31.18,8600.0,31.11,31.18,31.11,31.18,8600.0
2011-06-09 11:40:00,31.17,31.18,31.11,31.17,27200.0,31.17,31.18,31.11,31.17,27200.0
2011-06-09 11:50:00,31.18,31.25,31.18,31.25,55800.0,31.18,31.25,31.18,31.25,55800.0
2011-06-09 12:00:00,31.25,31.3,31.24,31.3,27000.0,31.25,31.3,31.24,31.3,27000.0
2011-06-09 12:10:00,31.3,31.43,31.28,31.41,18200.0,31.3,31.43,31.28,31.41,18200.0
2011-06-09 12:20:00,31.45,31.45,31.33,31.33,17200.0,31.45,31.45,31.33,31.33,17200.0
2011-06-09 12:30:00,31.33,31.33,31.24,31.25,30000.0,31.33,31.33,31.24,31.25,30000.0
2011-06-09 12:40:00,31.25,31.27,31.23,31.23,36600.0,31.25,31.27,31.23,31.23,36600.0
2011-06-09 12:50:00,31.23,31.24,31.19,31.19,17600.0,31.23,31.24,31.19,31.19,17600.0
2011-06-09 13:00:00,31.19,31.2,31.18,31.18,13800.0,31.19,31.2,31.18,31.18,13800.0
2011-06-09 13:10:00,31.18,31.18,31.14,31.18,11400.0,31.18,31.18,31.14,31.18,11400.0
2011-06-09 13:20:00,31.19,31.22,31.18,31.21,32200.0,31.19,31.22,31.18,31.21,32200.0
2011-06-09 13:30:00,31.21,31.27,31.21,31.25,17200.0,31.21,31.27,31.21,31.25,17200.0
2011-06-09 13:40:00,31.25,31.28,31.25,31.25,59000.0,31.25,31.28,31.25,31.25,59000.0
2011-06-09 13:50:00,31.27,31.3,31.25,31.25,47000.0,31.27,31.3,31.25,31.25,47000.0
2011-06-09 14:00:00,31.25,31.3,31.25,31.27,18200.0,31.25,31.3,31.25,31.27,18200.0
2011-06-09 14:10:00,31.26,31.32,31.26,31.31,19400.0,31.26,31.32,31.26,31.31,19400.0
2011-06-09 14:20:00,31.31,31.35,31.3,31.34,80000.0,31.31,31.35,31.3,31.34,80000.0
2011-06-09 14:30:00,31.35,31.4,31.35,31.4,37400.0,31.35,31.4,31.35,31.4,37400.0
2011-06-09 14:40:00,31.4,31.41,31.39,31.4,24400.0,31.4,31.41,31.39,31.4,24400.0
2011-06-09 14:50:00,31.4,31.41,31.4,31.4,39000.0,31.4,31.41,31.4,31.4,39000.0
2011-06-09 15:00:00,31.4,31.4,31.31,31.31,29000.0,31.4,31.4,31.31,31.31,29000.0
2011-06-09 15:10:00,31.3,31.3,31.24,31.25,53200.0,31.3,31.3,31.24,31.25,53200.0
2011-06-09 15:20:00,31.25,31.25,31.19,31.23,111800.0,31.25,31.25,31.19,31.23,111800.0
2011-06-09 15:30:00,31.23,31.26,31.22,31.26,65600.0,31.23,31.26,31.22,31.26,65600.0
2011-06-09 15:40:00,31.25,31.26,31.22,31.24,106000.0,31.25,31.26,31.22,31.24,106000.0
2011-06-09 15:50:00,31.24,31.25,31.2,31.21,290600.0,31.24,31.25,31.2,31.21,290600.0
2011-06-10 09:30:00,31.15,31.21,30.97,31.09,61000.0,31.15,31.21,30.97,31.09,61000.0
2011-06-10 09:40:00,31.07,31.17,31.07,31.11,33400.0,31.07,31.17,31.07,31.11,33400.0
2011-06-10 09:50:00,31.11,31.12,31.09,31.09,13400.0,31.11,31.12,31.09,31.09,13400.0
2011-06-10 10:00:00,31.1,31.1,30.99,31.0,21400.0,31.1,31.1,30.99,31.0,21400.0
2011-06-10 10:10:00,31.01,31.04,31.0,31.03,27000.0,31.01,31.04,31.0,31.03,27000.0
2011-06-10 10:20:00,31.02,31.04,30.99,31.04,59600.0,31.02,31.04,30.99,31.04,59600.0
2011-06-10 10:30:00,31.06,31.08,31.04,31.07,11000.0,31.06,31.08,31.04,31.07,11000.0
2011-06-10 10:40:00,31.07,31.07,31.0,31.03,15200.0,31.07,31.07,31.0,31.03,15200.0
2011-06-10 10:50:00,31.02,31.06,30.99,31.0,47000.0,31.02,31.06,30.99,31.0,47000.0
2011-06-10 11:00:00,31.0,31.02,30.93,30.98,80600.0,31.0,31.02,30.93,30.98,80600.0
2011-06-10 11:10:00,30.97,30.98,30.9,30.93,53000.0,30.97,30.98,30.9,30.93,53000.0
2011-06-10 11:20:00,30.96,31.02,30.96,31.01,14800.0,30.96,31.02,30.96,31.01,14800.0
2011-06-10 11:30:00,30.99,31.02,30.96,31.0,11800.0,30.99,31.02,30.96,31.0,11800.0
2011-06-10 11:40:00,31.0,31.04,30.99,31.02,7200.0,31.0,31.04,30.99,31.02,7200.0
2011-06-10 11:50:00,31.02,31.07,30.99,31.0,26400.0,31.02,31.07,30.99,31.0,26400.0
2011-06-10 12:00:00,30.99,31.05,30.99,31.05,10800.0,30.99,31.05,30.99,31.05,10800.0
2011-06-10 12:10:00,31.07,31.07,31.03,31.05,14200.0,31.07,31.07,31.03,31.05,14200.0
2011-06-10 12:20:00,31.05,31.09,31.05,31.07,19000.0,31.05,31.09,31.05,31.07,19000.0
2011-06-10 12:30:00,31.06,31.13,31.04,31.11,12400.0,31.06,31.13,31.04,31.11,12400.0
2011-06-10 12:40:00,31.09,31.1,31.06,31.06,7800.0,31.09,31.1,31.06,31.06,7800.0
2011-06-10 12:50:00,31.05,31.07,31.0,31.0,9400.0,31.05,31.07,31.0,31.0,9400.0
2011-06-10 13:00:00,31.0,31.06,31.0,31.06,82400.0,31.0,31.06,31.0,31.06,82400.0
2011-06-10 13:10:00,31.06,31.07,31.01,31.04,8200.0,31.06,31.07,31.01,31.04,8200.0
2011-06-10 13:20:00,31.04,31.08,31.03,31.07,10000.0,31.04,31.08,31.03,31.07,10000.0
2011-06-10 13:30:00,31.07,31.07,30.99,31.04,33800.0,31.07,31.07,30.99,31.04,33800.0
2011-06-10 13:40:00,31.02,31.03,30.95,30.98,36000.0,31.02,31.03,30.95,30.98,36000.0
2011-06-10 13:50:00,30.98,31.05,30.98,31.04,53000.0,30.98,31.05,30.98,31.04,53000.0
2011-06-10 14:00:00,31.04,31.09,31.03,31.03,39400.0,31.04,31.09,31.03,31.03,39400.0
2011-06-10 14:10:00,31.02,31.04,30.99,31.04,27000.0,31.02,31.04,30.99,31.04,27000.0
2011-06-10 14:20:00,31.04,31.06,31.0,31.03,25200.0,31.04,31.06,31.0,31.03,25200.0
2011-06-10 14:30:00,31.03,31.08,31.02,31.04,20800.0,31.03,31.08,31.02,31.04,20800.0
2011-06-10 14:40:00,31.03,31.06,31.0,31.05,10000.0,31.03,31.06,31.0,31.05,10000.0
2011-06-10 14:50:00,31.05,31.15,31.05,31.13,14800.0,31.05,31.15,31.05,31.13,14800.0
2011-06-10 15:00:00,31.14,31.14,31.08,31.11,50000.0,31.14,31.14,31.08,31.11,50000.0
2011-06-10 15:10:00,31.11,31.2,31.11,31.16,42800.0,31.11,31.2,31.11,31.16,42800.0
2011-06-10 15:20:00,31.16,31.17,31.08,31.08,35400.0,31.16,31.17,31.08,31.08,35400.0
2011-06-10 15:30:00,31.09,31.11,31.01,31.02,123200.0,31.09,31.11,31.01,31.02,123200.0
2011-06-10 15:40:00,31.01,31.02,30.86,30.88,51600.0,31.01,31.02,30.86,30.88,51600.0
2011-06-10 15:50:00,30.88,30.9,30.85,30.88,102200.0,30.88,30.9,30.85,30.88,102200.0
2011-06-13 09:30:00,31.03,31.11,30.88,31.06,90000.0,31.03,31.11,30.88,31.06,90000.0
2011-06-13 09:40:00,31.06,31.13,31.05,31.08,112000.0,31.06,31.13,31.05,31.08,112000.0
2011-06-13 09:50:00,31.08,31.27,31.08,31.24,71200.0,31.08,31.27,31.08,31.24,71200.0
2011-06-13 10:00:00,31.24,31.31,31.23,31.27,49800.0,31.24,31.31,31.23,31.27,49800.0
2011-06-13 10:10:00,31.27,31.28,31.16,31.18,88400.0,31.27,31.28,31.16,31.18,88400.0
2011-06-13 10:20:00,31.17,31.25,31.15,31.25,65800.0,31.17,31.25,31.15,31.25,65800.0
2011-06-13 10:30:00,31.25,31.27,31.24,31.25,34800.0,31.25,31.27,31.24,31.25,34800.0
2011-06-13 10:40:00,31.24,31.25,31.22,31.23,73400.0,31.24,31.25,31.22,31.23,73400.0
2011-06-13 10:50:00,31.21,31.24,31.13,31.15,25200.0,31.21,31.24,31.13,31.15,25200.0
2011-06-13 11:00:00,31.15,31.16,31.11,31.11,18600.0,31.15,31.16,31.11,31.11,18600.0
2011-06-13 11:10:00,31.11,31.2,31.11,31.18,63200.0,31.11,31.2,31.11,31.18,63200.0
2011-06-13 11:20:00,31.2,31.22,31.17,31.22,19200.0,31.2,31.22,31.17,31.22,19200.0
2011-06-13 11:30:00,31.22,31.24,31.18,31.18,13800.0,31.22,31.24,31.18,31.18,13800.0
2011-06-13 11:40:00,31.17,31.19,31.16,31.18,33600.0,31.17,31.19,31.16,31.18,33600.0
2011-06-13 11:50:00,31.18,31.21,31.16,31.19,32400.0,31.18,31.21,31.16,31.19,32400.0
2011-06-13 12:00:00,31.19,31.23,31.19,31.22,17600.0,31.19,31.23,31.19,31.22,17600.0
2011-06-13 12:10:00,31.21,31.24,31.2,31.2,22400.0,31.21,31.24,31.2,31.2,22400.0
2011-06-13 12:20:00,31.21,31.23,31.19,31.19,24000.0,31.21,31.23,31.19,31.19,24000.0
2011-06-13 12:30:00,31.19,31.29,31.18,31.28,63800.0,31.19,31.29,31.18,31.28,63800.0
2011-06-13 12:40:00,31.28,31.31,31.28,31.31,53400.0,31.28,31.31,31.28,31.31,53400.0
2011-06-13 12:50:00,31.31,31.32,31.29,31.3,25800.0,31.31,31.32,31.29,31.3,25800.0
2011-06-13 13:00:00,31.3,31.3,31.15,31.22,95800.0,31.3,31.3,31.15,31.22,95800.0
2011-06-13 13:10:00,31.23,31.3,31.22,31.3,25400.0,31.23,31.3,31.22,31.3,25400.0
2011-06-13 13:20:00,31.31,31.32,31.28,31.29,28400.0,31.31,31.32,31.28,31.29,28400.0
2011-06-13 13:30:00,31.29,31.3,31.25,31.27,16000.0,31.29,31.3,31.25,31.27,16000.0
2011-06-13 13:40:00,31.28,31.34,31.28,31.3,26600.0,31.28,31.34,31.28,31.3,26600.0
2011-06-13 13:50:00,31.3,31.33,31.28,31.32,31200.0,31.3,31.33,31.28,31.32,31200.0
2011-06-13 14:00:00,31.32,31.34,31.31,31.34,32400.0,31.32,31.34,31.31,31.34,32400.0
2011-06-13 14:10:00,31.33,31.34,31.27,31.28,25400.0,31.33,31.34,31.27,31.28,25400.0
2011-06-13 14:20:00,31.28,31.31,31.25,31.26,20600.0,31.28,31.31,31.25,31.26,20600.0
2011-06-13 14:30:00,31.25,31.25,31.2,31.2,27200.0,31.25,31.25,31.2,31.2,27200.0
2011-06-13 14:40:00,31.2,31.25,31.2,31.25,19400.0,31.2,31.25,31.2,31.25,19400.0
2011-06-13 14:50:00,31.24,31.24,31.2,31.21,31000.0,31.24,31.24,31.2,31.21,31000.0
2011-06-13 15:00:00,31.2,31.23,31.2,31.2,44600.0,31.2,31.23,31.2,31.2,44600.0
2011-06-13 15:10:00,31.2,31.22,31.17,31.2,82400.0,31.2,31.22,31.17,31.2,82400.0
2011-06-13 15:20:00,31.2,31.22,31.17,31.21,112200.0,31.2,31.22,31.17,31.21,112200.0
2011-06-13 15:30:00,31.21,31.24,31.18,31.21,48400.0,31.21,31.24,31.18,31.21,48400.0
2011-06-13 15:40:00,31.2,31.22,31.17,31.18,125800.0,31.2,31.22,31.17,31.18,125800.0
2011-06-13 15:50:00,31.19,31.2,31.15,31.17,113800.0,31.19,31.2,31.15,31.17,113800.0
2011-06-14 09:30:00,31.39,31.49,31.28,31.34,58800.0,31.39,31.49,31.28,31.34,58800.0
2011-06-14 09:40:00,31.31,31.34,31.25,31.33,135400.0,31.31,31.34,31.25,31.33,135400.0
2011-06-14 09:50:00,31.33,31.42,31.33,31.38,33800.0,31.33,31.42,31.33,31.38,33800.0
2011-06-14 10:00:00,31.43,31.45,31.38,31.42,28400.0,31.43,31.45,31.38,31.42,28400.0
2011-06-14 10:10:00,31.42,31.46,31.42,31.46,23000.0,31.42,31.46,31.42,31.46,23000.0
2011-06-14 10:20:00,31.45,31.47,31.43,31.46,30800.0,31.45,31.47,31.43,31.46,30800.0
2011-06-14 10:30:00,31.45,31.5,31.43,31.47,59800.0,31.45,31.5,31.43,31.47,59800.0
2011-06-14 10:40:00,31.47,31.5,31.46,31.47,22200.0,31.47,31.5,31.46,31.47,22200.0
2011-06-14 10:50:00,31.47,31.5,31.44,31.49,21400.0,31.47,31.5,31.44,31.49,21400.0
2011-06-14 11:00:00,31.5,31.5,31.43,31.49,219400.0,31.5,31.5,31.43,31.49,219400.0
2011-06-14 11:10:00,31.5,31.54,31.49,31.53,49800.0,31.5,31.54,31.49,31.53,49800.0
2011-06-14 11:20:00,31.53,31.54,31.5,31.5,30200.0,31.53,31.54,31.5,31.5,30200.0
2011-06-14 11:30:00,31.52,31.53,31.49,31.51,15000.0,31.52,31.53,31.49,31.51,15000.0
2011-06-14 11:40:00,31.51,31.57,31.51,31.56,21000.0,31.51,31.57,31.51,31.56,21000.0
2011-06-14 11:50:00,31.55,31.55,31.5,31.51,14200.0,31.55,31.55,31.5,31.51,14200.0
2011-06-14 12:00:00,31.51,31.53,31.5,31.52,19800.0,31.51,31.53,31.5,31.52,19800.0
2011-06-14 12:10:00,31.53,31.54,31.5,31.53,22400.0,31.53,31.54,31.5,31.53,22400.0
2011-06-14 12:20:00,31.54,31.54,31.49,31.52,35600.0,31.54,31.54,31.49,31.52,35600.0
2011-06-14 12:30:00,31.52,31.53,31.49,31.5,34600.0,31.52,31.53,31.49,31.5,34600.0
2011-06-14 12:40:00,31.5,31.56,31.5,31.56,19000.0,31.5,31.56,31.5,31.56,19000.0
2011-06-14 12:50:00,31.56,31.58,31.55,31.55,21000.0,31.56,31.58,31.55,31.55,21000.0
2011-06-14 13:00:00,31.55,31.57,31.53,31.56,16800.0,31.55,31.57,31.53,31.56,16800.0
2011-06-14 13:10:00,31.57,31.57,31.55,31.56,10000.0,31.57,31.57,31.55,31.56,10000.0
2011-06-14 13:20:00,31.56,31.57,31.54,31.56,17000.0,31.56,31.57,31.54,31.56,17000.0
2011-06-14 13:30:00,31.56,31.57,31.53,31.54,28800.0,31.56,31.57,31.53,31.54,28800.0
2011-06-14 13:40:00,31.54,31.57,31.52,31.54,14400.0,31.54,31.57,31.52,31.54,14400.0
2011-06-14 13:50:00,31.54,31.55,31.53,31.55,15000.0,31.54,31.55,31.53,31.55,15000.0
2011-06-14 14:00:00,31.55,31.56,31.52,31.55,29800.0,31.55,31.56,31.52,31.55,29800.0
2011-06-14 14:10:00,31.55,31.56,31.53,31.55,18000.0,31.55,31.56,31.53,31.55,18000.0
2011-06-14 14:20:00,31.55,31.56,31.53,31.54,45000.0,31.55,31.56,31.53,31.54,45000.0
2011-06-14 14:30:00,31.54,31.56,31.54,31.55,24400.0,31.54,31.56,31.54,31.55,24400.0
2011-06-14 14:40:00,31.55,31.55,31.54,31.55,37200.0,31.55,31.55,31.54,31.55,37200.0
2011-06-14 14:50:00,31.54,31.56,31.53,31.56,146400.0,31.54,31.56,31.53,31.56,146400.0
2011-06-14 15:00:00,31.56,31.56,31.54,31.55,38200.0,31.56,31.56,31.54,31.55,38200.0
2011-06-14 15:10:00,31.55,31.6,31.55,31.6,50000.0,31.55,31.6,31.55,31.6,50000.0
2011-06-14 15:20:00,31.6,31.6,31.56,31.59,35200.0,31.6,31.6,31.56,31.59,35200.0
2011-06-14 15:30:00,31.59,31.59,31.53,31.55,218800.0,31.59,31.59,31.53,31.55,218800.0
2011-06-14 15:40:00,31.55,31.57,31.53,31.56,198600.0,31.55,31.57,31.53,31.56,198600.0
2011-06-14 15:50:00,31.56,31.58,31.55,31.56,142400.0,31.56,31.58,31.55,31.56,142400.0
2011-06-15 09:30:00,31.25,31.32,31.2,31.26,65000.0,31.25,31.32,31.2,31.26,65000.0
2011-06-15 09:40:00,31.25,31.36,31.25,31.35,36000.0,31.25,31.36,31.25,31.35,36000.0
2011-06-15 09:50:00,31.35,31.49,31.35,31.38,34400.0,31.35,31.49,31.35,31.38,34400.0
2011-06-15 10:00:00,31.37,31.49,31.35,31.46,29000.0,31.37,31.49,31.35,31.46,29000.0
2011-06-15 10:10:00,31.46,31.47,31.34,31.34,34400.0,31.46,31.47,31.34,31.34,34400.0
2011-06-15 10:20:00,31.32,31.38,31.32,31.37,42400.0,31.32,31.38,31.32,31.37,42400.0
2011-06-15 10:30:00,31.37,31.39,31.35,31.39,24400.0,31.37,31.39,31.35,31.39,24400.0
2011-06-15 10:40:00,31.38,31.42,31.36,31.4,11800.0,31.38,31.42,31.36,31.4,11800.0
2011-06-15 10:50:00,31.4,31.41,31.37,31.41,7200.0,31.4,31.41,31.37,31.41,7200.0
2011-06-15 11:00:00,31.39,31.43,31.36,31.43,18200.0,31.39,31.43,31.36,31.43,18200.0
2011-06-15 11:10:00,31.43,31.43,31.36,31.41,27200.0,31.43,31.43,31.36,31.41,27200.0
2011-06-15 11:20:00,31.4,31.42,31.37,31.38,50400.0,31.4,31.42,31.37,31.38,50400.0
2011-06-15 11:30:00,31.38,31.41,31.35,31.35,119600.0,31.38,31.41,31.35,31.35,119600.0
2011-06-15 11:40:00,31.36,31.38,31.33,31.33,39400.0,31.36,31.38,31.33,31.33,39400.0
2011-06-15 11:50:00,31.32,31.33,31.23,31.23,78200.0,31.32,31.33,31.23,31.23,78200.0
2011-06-15 12:00:00,31.23,31.28,31.23,31.27,37200.0,31.23,31.28,31.23,31.27,37200.0
2011-06-15 12:10:00,31.27,31.28,31.23,31.24,50000.0,31.27,31.28,31.23,31.24,50000.0
2011-06-15 12:20:00,31.24,31.27,31.18,31.25,94400.0,31.24,31.27,31.18,31.25,94400.0
2011-06-15 12:30:00,31.25,31.27,31.24,31.25,27400.0,31.25,31.27,31.24,31.25,27400.0
2011-06-15 12:40:00,31.24,31.29,31.24,31.24,19600.0,31.24,31.29,31.24,31.24,19600.0
2011-06-15 12:50:00,31.26,31.27,31.19,31.23,78800.0,31.26,31.27,31.19,31.23,78800.0
2011-06-15 13:00:00,31.24,31.26,31.22,31.23,21000.0,31.24,31.26,31.22,31.23,21000.0
2011-06-15 13:10:00,31.23,31.26,31.19,31.2,21800.0,31.23,31.26,31.19,31.2,21800.0
2011-06-15 13:20:00,31.2,31.25,31.18,31.24,15000.0,31.2,31.25,31.18,31.24,15000.0
2011-06-15 13:30:00,31.24,31.25,31.18,31.2,18000.0,31.24,31.25,31.18,31.2,18000.0
2011-06-15 13:40:00,31.21,31.24,31.18,31.2,15000.0,31.21,31.24,31.18,31.2,15000.0
2011-06-15 13:50:00,31.2,31.29,31.18,31.29,217400.0,31.2,31.29,31.18,31.29,217400.0
2011-06-15 14:00:00,31.29,31.31,31.25,31.25,16000.0,31.29,31.31,31.25,31.25,16000.0
2011-06-15 14:10:00,31.26,31.31,31.24,31.26,17800.0,31.26,31.31,31.24,31.26,17800.0
2011-06-15 14:20:00,31.25,31.29,31.25,31.25,19600.0,31.25,31.29,31.25,31.25,19600.0
2011-06-15 14:30:00,31.25,31.3,31.25,31.29,16200.0,31.25,31.3,31.25,31.29,16200.0
2011-06-15 14:40:00,31.3,31.38,31.29,31.32,81200.0,31.3,31.38,31.29,31.32,81200.0
2011-06-15 14:50:00,31.31,31.33,31.29,31.31,52600.0,31.31,31.33,31.29,31.31,52600.0
2011-06-15 15:00:00,31.31,31.33,31.29,31.31,223200.0,31.31,31.33,31.29,31.31,223200.0
2011-06-15 15:10:00,31.32,31.33,31.3,31.32,80800.0,31.32,31.33,31.3,31.32,80800.0
2011-06-15 15:20:00,31.32,31.38,31.31,31.37,58400.0,31.32,31.38,31.31,31.37,58400.0
2011-06-15 15:30:00,31.37,31.37,31.34,31.36,41600.0,31.37,31.37,31.34,31.36,41600.0
2011-06-15 15:40:00,31.36,31.46,31.36,31.43,86000.0,31.36,31.46,31.36,31.43,86000.0
2011-06-15 15:50:00,31.38,31.43,31.33,31.36,271600.0,31.38,31.43,31.33,31.36,271600.0
2011-06-16 09:30:00,31.4,31.4,31.29,31.29,34800.0,31.4,31.4,31.29,31.29,34800.0
2011-06-16 09:40:00,31.32,31.43,31.31,31.33,42200.0,31.32,31.43,31.31,31.33,42200.0
2011-06-16 09:50:00,31.34,31.34,31.27,31.29,33000.0,31.34,31.34,31.27,31.29,33000.0
2011-06-16 10:00:00,31.28,31.36,31.11,31.36,63400.0,31.28,31.36,31.11,31.36,63400.0
2011-06-16 10:10:00,31.35,31.36,31.3,31.32,27600.0,31.35,31.36,31.3,31.32,27600.0
2011-06-16 10:20:00,31.31,31.32,31.24,31.29,16800.0,31.31,31.32,31.24,31.29,16800.0
2011-06-16 10:30:00,31.29,31.32,31.24,31.29,47800.0,31.29,31.32,31.24,31.29,47800.0
2011-06-16 10:40:00,31.31,31.36,31.28,31.28,9000.0,31.31,31.36,31.28,31.28,9000.0
2011-06-16 10:50:00,31.29,31.35,31.28,31.28,20400.0,31.29,31.35,31.28,31.28,20400.0
2011-06-16 11:00:00,31.28,31.29,31.24,31.27,27400.0,31.28,31.29,31.24,31.27,27400.0
2011-06-16 11:10:00,31.25,31.28,31.22,31.24,33400.0,31.25,31.28,31.22,31.24,33400.0
2011-06-16 11:20:00,31.24,31.25,31.18,31.23,35800.0,31.24,31.25,31.18,31.23,35800.0
2011-06-16 11:30:00,31.23,31.26,31.23,31.26,156400.0,31.23,31.26,31.23,31.26,156400.0
2011-06-16 11:40:00,31.25,31.31,31.25,31.31,23800.0,31.25,31.31,31.25,31.31,23800.0
2011-06-16 11:50:00,31.3,31.31,31.25,31.26,15600.0,31.3,31.31,31.25,31.26,15600.0
2011-06-16 12:00:00,31.27,31.29,31.27,31.28,6600.0,31.27,31.29,31.27,31.28,6600.0
2011-06-16 12:10:00,31.28,31.3,31.25,31.25,10600.0,31.28,31.3,31.25,31.25,10600.0
2011-06-16 12:20:00,31.26,31.28,31.24,31.25,196200.0,31.26,31.28,31.24,31.25,196200.0
2011-06-16 12:30:00,31.25,31.27,31.25,31.25,157200.0,31.25,31.27,31.25,31.25,157200.0
2011-06-16 12:40:00,31.26,31.28,31.25,31.27,219400.0,31.26,31.28,31.25,31.27,219400.0
2011-06-16 12:50:00,31.26,31.28,31.25,31.28,10400.0,31.26,31.28,31.25,31.28,10400.0
2011-06-16 13:00:00,31.27,31.34,31.27,31.3,44800.0,31.27,31.34,31.27,31.3,44800.0
2011-06-16 13:10:00,31.3,31.31,31.29,31.3,12800.0,31.3,31.31,31.29,31.3,12800.0
2011-06-16 13:20:00,31.3,31.3,31.25,31.29,11400.0,31.3,31.3,31.25,31.29,11400.0
2011-06-16 13:30:00,31.29,31.3,31.24,31.25,10400.0,31.29,31.3,31.24,31.25,10400.0
2011-06-16 13:40:00,31.25,31.27,31.25,31.25,83600.0,31.25,31.27,31.25,31.25,83600.0
2011-06-16 13:50:00,31.25,31.28,31.24,31.25,100000.0,31.25,31.28,31.24,31.25,100000.0
2011-06-16 14:00:00,31.24,31.28,31.23,31.24,41400.0,31.24,31.28,31.23,31.24,41400.0
2011-06-16 14:10:00,31.23,31.23,31.2,31.21,8000.0,31.23,31.23,31.2,31.21,8000.0
2011-06-16 14:20:00,31.21,31.21,31.18,31.2,25400.0,31.21,31.21,31.18,31.2,25400.0
2011-06-16 14:30:00,31.21,31.23,31.17,31.17,24800.0,31.21,31.23,31.17,31.17,24800.0
2011-06-16 14:40:00,31.17,31.18,31.06,31.07,54400.0,31.17,31.18,31.06,31.07,54400.0
2011-06-16 14:50:00,31.06,31.08,31.0,31.07,166000.0,31.06,31.08,31.0,31.07,166000.0
2011-06-16 15:00:00,31.07,31.15,31.05,31.13,81600.0,31.07,31.15,31.05,31.13,81600.0
2011-06-16 15:10:00,31.14,31.2,31.13,31.2,36400.0,31.14,31.2,31.13,31.2,36400.0
2011-06-16 15:20:00,31.2,31.27,31.2,31.23,72800.0,31.2,31.27,31.2,31.23,72800.0
2011-06-16 15:30:00,31.22,31.34,31.22,31.34,53200.0,31.22,31.34,31.22,31.34,53200.0
2011-06-16 15:40:00,31.34,31.36,31.33,31.34,56000.0,31.34,31.36,31.33,31.34,56000.0
2011-06-16 15:50:00,31.33,31.37,31.29,31.37,295800.0,31.33,31.37,31.29,31.37,295800.0
2011-06-17 09:30:00,31.65,31.7,31.43,31.61,549000.0,31.65,31.7,31.43,31.61,549000.0
2011-06-17 09:40:00,31.65,31.75,31.56,31.64,42000.0,31.65,31.75,31.56,31.64,42000.0
2011-06-17 09:50:00,31.64,31.68,31.56,31.63,25600.0,31.64,31.68,31.56,31.63,25600.0
2011-06-17 10:00:00,31.66,31.75,31.63,31.75,35000.0,31.66,31.75,31.63,31.75,35000.0
2011-06-17 10:10:00,31.75,31.79,31.68,31.73,81400.0,31.75,31.79,31.68,31.73,81400.0
2011-06-17 10:20:00,31.72,31.72,31.57,31.62,18800.0,31.72,31.72,31.57,31.62,18800.0
2011-06-17 10:30:00,31.63,31.71,31.63,31.68,18600.0,31.63,31.71,31.63,31.68,18600.0
2011-06-17 10:40:00,31.68,31.68,31.64,31.66,14800.0,31.68,31.68,31.64,31.66,14800.0
2011-06-17 10:50:00,31.67,31.67,31.61,31.64,16000.0,31.67,31.67,31.61,31.64,16000.0
2011-06-17 11:00:00,31.63,31.63,31.54,31.56,21600.0,31.63,31.63,31.54,31.56,21600.0
2011-06-17 11:10:00,31.55,31.57,31.54,31.56,15200.0,31.55,31.57,31.54,31.56,15200.0
2011-06-17 11:20:00,31.55,31.6,31.53,31.57,20200.0,31.55,31.6,31.53,31.57,20200.0
2011-06-17 11:30:00,31.59,31.63,31.57,31.6,37800.0,31.59,31.63,31.57,31.6,37800.0
2011-06-17 11:40:00,31.61,31.69,31.61,31.69,15400.0,31.61,31.69,31.61,31.69,15400.0
2011-06-17 11:50:00,31.7,31.7,31.66,31.67,17000.0,31.7,31.7,31.66,31.67,17000.0
2011-06-17 12:00:00,31.68,31.71,31.67,31.71,18000.0,31.68,31.71,31.67,31.71,18000.0
2011-06-17 12:10:00,31.71,31.75,31.7,31.73,21000.0,31.71,31.75,31.7,31.73,21000.0
2011-06-17 12:20:00,31.7,31.7,31.64,31.64,16000.0,31.7,31.7,31.64,31.64,16000.0
2011-06-17 12:30:00,31.65,31.66,31.61,31.66,11400.0,31.65,31.66,31.61,31.66,11400.0
2011-06-17 12:40:00,31.65,31.68,31.64,31.67,22800.0,31.65,31.68,31.64,31.67,22800.0
2011-06-17 12:50:00,31.67,31.68,31.61,31.68,19800.0,31.67,31.68,31.61,31.68,19800.0
2011-06-17 13:00:00,31.67,31.68,31.6,31.63,11600.0,31.67,31.68,31.6,31.63,11600.0
2011-06-17 13:10:00,31.64,31.64,31.6,31.62,10200.0,31.64,31.64,31.6,31.62,10200.0
2011-06-17 13:20:00,31.61,31.61,31.57,31.58,13200.0,31.61,31.61,31.57,31.58,13200.0
2011-06-17 13:30:00,31.58,31.63,31.57,31.63,20800.0,31.58,31.63,31.57,31.63,20800.0
2011-06-17 13:40:00,31.63,31.63,31.57,31.58,17400.0,31.63,31.63,31.57,31.58,17400.0
2011-06-17 13:50:00,31.56,31.56,31.52,31.54,21400.0,31.56,31.56,31.52,31.54,21400.0
2011-06-17 14:00:00,31.53,31.55,31.47,31.47,75200.0,31.53,31.55,31.47,31.47,75200.0
2011-06-17 14:10:00,31.48,31.55,31.48,31.54,32600.0,31.48,31.55,31.48,31.54,32600.0
2011-06-17 14:20:00,31.54,31.6,31.54,31.6,21000.0,31.54,31.6,31.54,31.6,21000.0
2011-06-17 14:30:00,31.6,31.63,31.6,31.62,19000.0,31.6,31.63,31.6,31.62,19000.0
2011-06-17 14:40:00,31.62,31.63,31.59,31.61,15200.0,31.62,31.63,31.59,31.61,15200.0
2011-06-17 14:50:00,31.61,31.62,31.6,31.61,12800.0,31.61,31.62,31.6,31.61,12800.0
2011-06-17 15:00:00,31.61,31.62,31.58,31.58,17200.0,31.61,31.62,31.58,31.58,17200.0
2011-06-17 15:10:00,31.58,31.58,31.52,31.53,27200.0,31.58,31.58,31.52,31.53,27200.0
2011-06-17 15:20:00,31.54,31.57,31.5,31.5,29000.0,31.54,31.57,31.5,31.5,29000.0
2011-06-17 15:30:00,31.5,31.52,31.5,31.5,73000.0,31.5,31.52,31.5,31.5,73000.0
2011-06-17 15:40:00,31.5,31.53,31.49,31.5,144800.0,31.5,31.53,31.49,31.5,144800.0
2011-06-17 15:50:00,31.5,31.5,31.31,31.33,359400.0,31.5,31.5,31.31,31.33,359400.0
2011-06-20 09:30:00,31.28,31.5,31.08,31.43,75800.0,31.28,31.5,31.08,31.43,75800.0
2011-06-20 09:40:00,31.42,31.52,31.41,31.5,56800.0,31.42,31.52,31.41,31.5,56800.0
2011-06-20 09:50:00,31.5,31.74,31.5,31.74,29200.0,31.5,31.74,31.5,31.74,29200.0
2011-06-20 10:00:00,31.75,31.83,31.73,31.79,130200.0,31.75,31.83,31.73,31.79,130200.0
2011-06-20 10:10:00,31.8,31.86,31.76,31.83,34600.0,31.8,31.86,31.76,31.83,34600.0
2011-06-20 10:20:00,31.83,31.85,31.75,31.84,30400.0,31.83,31.85,31.75,31.84,30400.0
2011-06-20 10:30:00,31.84,31.86,31.79,31.81,57800.0,31.84,31.86,31.79,31.81,57800.0
2011-06-20 10:40:00,31.81,31.87,31.81,31.86,31200.0,31.81,31.87,31.81,31.86,31200.0
2011-06-20 10:50:00,31.86,31.9,31.86,31.89,47200.0,31.86,31.9,31.86,31.89,47200.0
2011-06-20 11:00:00,31.9,31.9,31.88,31.89,27200.0,31.9,31.9,31.88,31.89,27200.0
2011-06-20 11:10:00,31.9,31.95,31.9,31.92,34200.0,31.9,31.95,31.9,31.92,34200.0
2011-06-20 11:20:00,31.93,32.0,31.93,32.0,38600.0,31.93,32.0,31.93,32.0,38600.0
2011-06-20 11:30:00,31.99,32.0,31.93,31.99,36600.0,31.99,32.0,31.93,31.99,36600.0
2011-06-20 11:40:00,31.99,32.02,31.98,32.0,74400.0,31.99,32.02,31.98,32.0,74400.0
2011-06-20 11:50:00,32.02,32.05,32.0,32.05,49000.0,32.02,32.05,32.0,32.05,49000.0
2011-06-20 12:00:00,32.05,32.06,32.02,32.03,39200.0,32.05,32.06,32.02,32.03,39200.0
2011-06-20 12:10:00,32.02,32.07,32.02,32.07,30200.0,32.02,32.07,32.02,32.07,30200.0
2011-06-20 12:20:00,32.07,32.09,32.04,32.09,25000.0,32.07,32.09,32.04,32.09,25000.0
2011-06-20 12:30:00,32.08,32.09,32.07,32.07,18800.0,32.08,32.09,32.07,32.07,18800.0
2011-06-20 12:40:00,32.08,32.08,32.02,32.02,20200.0,32.08,32.08,32.02,32.02,20200.0
2011-06-20 12:50:00,32.03,32.04,32.01,32.02,15400.0,32.03,32.04,32.01,32.02,15400.0
2011-06-20 13:00:00,32.02,32.04,32.01,32.02,19200.0,32.02,32.04,32.01,32.02,19200.0
2011-06-20 13:10:00,32.02,32.04,32.0,32.04,16400.0,32.02,32.04,32.0,32.04,16400.0
2011-06-20 13:20:00,32.04,32.04,31.96,31.97,72200.0,32.04,32.04,31.96,31.97,72200.0
2011-06-20 13:30:00,31.97,32.05,31.96,32.04,32600.0,31.97,32.05,31.96,32.04,32600.0
2011-06-20 13:40:00,32.04,32.05,32.03,32.05,31000.0,32.04,32.05,32.03,32.05,31000.0
2011-06-20 13:50:00,32.04,32.05,32.03,32.05,36400.0,32.04,32.05,32.03,32.05,36400.0
2011-06-20 14:00:00,32.05,32.07,32.04,32.05,115200.0,32.05,32.07,32.04,32.05,115200.0
2011-06-20 14:10:00,32.05,32.06,32.02,32.05,92800.0,32.05,32.06,32.02,32.05,92800.0
2011-06-20 14:20:00,32.04,32.06,32.04,32.06,42200.0,32.04,32.06,32.04,32.06,42200.0
2011-06-20 14:30:00,32.06,32.09,32.06,32.09,27200.0,32.06,32.09,32.06,32.09,27200.0
2011-06-20 14:40:00,32.09,32.11,32.08,32.09,43600.0,32.09,32.11,32.08,32.09,43600.0
2011-06-20 14:50:00,32.08,32.1,32.07,32.09,22800.0,32.08,32.1,32.07,32.09,22800.0
2011-06-20 15:00:00,32.09,32.09,32.07,32.07,24600.0,32.09,32.09,32.07,32.07,24600.0
2011-06-20 15:10:00,32.07,32.07,32.04,32.06,93200.0,32.07,32.07,32.04,32.06,93200.0
2011-06-20 15:20:00,32.05,32.07,32.04,32.05,40800.0,32.05,32.07,32.04,32.05,40800.0
2011-06-20 15:30:00,32.05,32.12,32.04,32.11,111800.0,32.05,32.12,32.04,32.11,111800.0
2011-06-20 15:40:00,32.11,32.12,32.07,32.09,104800.0,32.11,32.12,32.07,32.09,104800.0
2011-06-20 15:50:00,32.09,32.1,32.05,32.08,166000.0,32.09,32.1,32.05,32.08,166000.0
2011-06-21 09:30:00,32.14,32.24,32.05,32.09,98200.0,32.14,32.24,32.05,32.09,98200.0
2011-06-21 09:40:00,32.09,32.14,32.06,32.1,58000.0,32.09,32.14,32.06,32.1,58000.0
2011-06-21 09:50:00,32.09,32.25,32.09,32.25,62800.0,32.09,32.25,32.09,32.25,62800.0
2011-06-21 10:00:00,32.25,32.37,32.24,32.36,93800.0,32.25,32.37,32.24,32.36,93800.0
2011-06-21 10:10:00,32.36,32.42,32.34,32.4,61400.0,32.36,32.42,32.34,32.4,61400.0
2011-06-21 10:20:00,32.4,32.49,32.35,32.46,86800.0,32.4,32.49,32.35,32.46,86800.0
2011-06-21 10:30:00,32.47,32.52,32.46,32.52,349800.0,32.47,32.52,32.46,32.52,349800.0
2011-06-21 10:40:00,32.51,32.52,32.44,32.45,258000.0,32.51,32.52,32.44,32.45,258000.0
2011-06-21 10:50:00,32.46,32.5,32.45,32.49,29000.0,32.46,32.5,32.45,32.49,29000.0
2011-06-21 11:00:00,32.49,32.52,32.49,32.51,48200.0,32.49,32.52,32.49,32.51,48200.0
2011-06-21 11:10:00,32.52,32.62,32.51,32.6,76200.0,32.52,32.62,32.51,32.6,76200.0
2011-06-21 11:20:00,32.6,32.7,32.6,32.68,51400.0,32.6,32.7,32.6,32.68,51400.0
2011-06-21 11:30:00,32.68,32.74,32.67,32.71,61200.0,32.68,32.74,32.67,32.71,61200.0
2011-06-21 11:40:00,32.72,32.8,32.71,32.78,109800.0,32.72,32.8,32.71,32.78,109800.0
2011-06-21 11:50:00,32.79,32.79,32.75,32.78,63200.0,32.79,32.79,32.75,32.78,63200.0
2011-06-21 12:00:00,32.79,32.79,32.65,32.67,76600.0,32.79,32.79,32.65,32.67,76600.0
2011-06-21 12:10:00,32.67,32.67,32.6,32.66,36000.0,32.67,32.67,32.6,32.66,36000.0
2011-06-21 12:20:00,32.66,32.68,32.64,32.65,36400.0,32.66,32.68,32.64,32.65,36400.0
2011-06-21 12:30:00,32.65,32.67,32.63,32.66,21200.0,32.65,32.67,32.63,32.66,21200.0
2011-06-21 12:40:00,32.67,32.73,32.64,32.73,19600.0,32.67,32.73,32.64,32.73,19600.0
2011-06-21 12:50:00,32.73,32.77,32.69,32.75,23200.0,32.73,32.77,32.69,32.75,23200.0
2011-06-21 13:00:00,32.76,32.77,32.73,32.73,13800.0,32.76,32.77,32.73,32.73,13800.0
2011-06-21 13:10:00,32.73,32.74,32.7,32.74,19200.0,32.73,32.74,32.7,32.74,19200.0
2011-06-21 13:20:00,32.74,32.76,32.66,32.66,49800.0,32.74,32.76,32.66,32.66,49800.0
2011-06-21 13:30:00,32.66,32.67,32.63,32.63,23000.0,32.66,32.67,32.63,32.63,23000.0
2011-06-21 13:40:00,32.62,32.63,32.58,32.61,40600.0,32.62,32.63,32.58,32.61,40600.0
2011-06-21 13:50:00,32.62,32.63,32.55,32.55,29000.0,32.62,32.63,32.55,32.55,29000.0
2011-06-21 14:00:00,32.56,32.61,32.55,32.61,32600.0,32.56,32.61,32.55,32.61,32600.0
2011-06-21 14:10:00,32.6,32.65,32.6,32.6,27600.0,32.6,32.65,32.6,32.6,27600.0
2011-06-21 14:20:00,32.61,32.62,32.59,32.62,23000.0,32.61,32.62,32.59,32.62,23000.0
2011-06-21 14:30:00,32.61,32.68,32.61,32.68,44800.0,32.61,32.68,32.61,32.68,44800.0
2011-06-21 14:40:00,32.68,32.7,32.67,32.7,39600.0,32.68,32.7,32.67,32.7,39600.0
2011-06-21 14:50:00,32.7,32.75,32.7,32.74,39600.0,32.7,32.75,32.7,32.74,39600.0
2011-06-21 15:00:00,32.74,32.74,32.7,32.72,43000.0,32.74,32.74,32.7,32.72,43000.0
2011-06-21 15:10:00,32.72,32.74,32.71,32.73,57200.0,32.72,32.74,32.71,32.73,57200.0
2011-06-21 15:20:00,32.73,32.73,32.7,32.71,47800.0,32.73,32.73,32.7,32.71,47800.0
2011-06-21 15:30:00,32.72,32.74,32.71,32.74,69000.0,32.72,32.74,32.71,32.74,69000.0
2011-06-21 15:40:00,32.74,32.74,32.69,32.74,84600.0,32.74,32.74,32.69,32.74,84600.0
2011-06-21 15:50:00,32.74,32.78,32.73,32.74,156600.0,32.74,32.78,32.73,32.74,156600.0
2011-06-22 09:30:00,32.74,32.75,32.66,32.72,50600.0,32.74,32.75,32.66,32.72,50600.0
2011-06-22 09:40:00,32.72,32.72,32.56,32.58,52600.0,32.72,32.72,32.56,32.58,52600.0
2011-06-22 09:50:00,32.58,32.58,32.44,32.5,130400.0,32.58,32.58,32.44,32.5,130400.0
2011-06-22 10:00:00,32.51,32.52,32.45,32.52,219400.0,32.51,32.52,32.45,32.52,219400.0
2011-06-22 10:10:00,32.52,32.56,32.47,32.56,36400.0,32.52,32.56,32.47,32.56,36400.0
2011-06-22 10:20:00,32.54,32.6,32.5,32.59,87600.0,32.54,32.6,32.5,32.59,87600.0
2011-06-22 10:30:00,32.6,32.62,32.58,32.6,43000.0,32.6,32.62,32.58,32.6,43000.0
2011-06-22 10:40:00,32.59,32.65,32.59,32.65,17800.0,32.59,32.65,32.59,32.65,17800.0
2011-06-22 10:50:00,32.65,32.72,32.65,32.66,36200.0,32.65,32.72,32.65,32.66,36200.0
2011-06-22 11:00:00,32.65,32.7,32.65,32.68,27000.0,32.65,32.7,32.65,32.68,27000.0
2011-06-22 11:10:00,32.67,32.71,32.67,32.7,18800.0,32.67,32.71,32.67,32.7,18800.0
2011-06-22 11:20:00,32.69,32.7,32.65,32.66,26600.0,32.69,32.7,32.65,32.66,26600.0
2011-06-22 11:30:00,32.66,32.69,32.65,32.67,13800.0,32.66,32.69,32.65,32.67,13800.0
2011-06-22 11:40:00,32.67,32.67,32.58,32.6,26400.0,32.67,32.67,32.58,32.6,26400.0
2011-06-22 11:50:00,32.59,32.59,32.55,32.56,16000.0,32.59,32.59,32.55,32.56,16000.0
2011-06-22 12:00:00,32.55,32.58,32.52,32.57,17600.0,32.55,32.58,32.52,32.57,17600.0
2011-06-22 12:10:00,32.56,32.59,32.56,32.57,16200.0,32.56,32.59,32.56,32.57,16200.0
2011-06-22 12:20:00,32.57,32.6,32.55,32.6,10800.0,32.57,32.6,32.55,32.6,10800.0
2011-06-22 12:30:00,32.6,32.6,32.56,32.57,114200.0,32.6,32.6,32.56,32.57,114200.0
2011-06-22 12:40:00,32.56,32.63,32.55,32.62,24400.0,32.56,32.63,32.55,32.62,24400.0
2011-06-22 12:50:00,32.62,32.62,32.58,32.62,102000.0,32.62,32.62,32.58,32.62,102000.0
2011-06-22 13:00:00,32.63,32.63,32.59,32.61,19200.0,32.63,32.63,32.59,32.61,19200.0
2011-06-22 13:10:00,32.61,32.63,32.6,32.62,9000.0,32.61,32.63,32.6,32.62,9000.0
2011-06-22 13:20:00,32.63,32.83,32.62,32.82,73800.0,32.63,32.83,32.62,32.82,73800.0
2011-06-22 13:30:00,32.83,32.83,32.76,32.76,26200.0,32.83,32.83,32.76,32.76,26200.0
2011-06-22 13:40:00,32.76,32.8,32.72,32.76,40200.0,32.76,32.8,32.72,32.76,40200.0
2011-06-22 13:50:00,32.77,32.77,32.75,32.75,11600.0,32.77,32.77,32.75,32.75,11600.0
2011-06-22 14:00:00,32.75,32.83,32.74,32.82,148800.0,32.75,32.83,32.74,32.82,148800.0
2011-06-22 14:10:00,32.83,32.85,32.81,32.82,22000.0,32.83,32.85,32.81,32.82,22000.0
2011-06-22 14:20:00,32.82,32.85,32.8,32.84,33400.0,32.82,32.85,32.8,32.84,33400.0
2011-06-22 14:30:00,32.85,32.87,32.78,32.78,42200.0,32.85,32.87,32.78,32.78,42200.0
2011-06-22 14:40:00,32.79,32.84,32.77,32.84,37800.0,32.79,32.84,32.77,32.84,37800.0
2011-06-22 14:50:00,32.84,32.85,32.67,32.69,57600.0,32.84,32.85,32.67,32.69,57600.0
2011-06-22 15:00:00,32.68,32.69,32.65,32.67,39800.0,32.68,32.69,32.65,32.67,39800.0
2011-06-22 15:10:00,32.67,32.7,32.66,32.67,42000.0,32.67,32.7,32.66,32.67,42000.0
2011-06-22 15:20:00,32.67,32.71,32.67,32.69,28600.0,32.67,32.71,32.67,32.69,28600.0
2011-06-22 15:30:00,32.69,32.7,32.63,32.63,64400.0,32.69,32.7,32.63,32.63,64400.0
2011-06-22 15:40:00,32.65,32.69,32.6,32.63,62200.0,32.65,32.69,32.6,32.63,62200.0
2011-06-22 15:50:00,32.63,32.68,32.63,32.65,141200.0,32.63,32.68,32.63,32.65,141200.0
2011-06-23 09:30:00,32.4,32.83,32.4,32.78,74400.0,32.4,32.83,32.4,32.78,74400.0
2011-06-23 09:40:00,32.8,32.85,32.62,32.81,191000.0,32.8,32.85,32.62,32.81,191000.0
2011-06-23 09:50:00,32.84,32.86,32.68,32.81,106000.0,32.84,32.86,32.68,32.81,106000.0
2011-06-23 10:00:00,32.81,32.85,32.78,32.81,34600.0,32.81,32.85,32.78,32.81,34600.0
2011-06-23 10:10:00,32.81,32.82,32.72,32.72,80400.0,32.81,32.82,32.72,32.72,80400.0
2011-06-23 10:20:00,32.72,32.76,32.64,32.76,135000.0,32.72,32.76,32.64,32.76,135000.0
2011-06-23 10:30:00,32.74,32.77,32.72,32.76,52600.0,32.74,32.77,32.72,32.76,52600.0
2011-06-23 10:40:00,32.76,32.77,32.67,32.67,29200.0,32.76,32.77,32.67,32.67,29200.0
2011-06-23 10:50:00,32.68,32.7,32.62,32.69,19400.0,32.68,32.7,32.62,32.69,19400.0
2011-06-23 11:00:00,32.69,32.69,32.57,32.59,13000.0,32.69,32.69,32.57,32.59,13000.0
2011-06-23 11:10:00,32.59,32.6,32.53,32.55,34400.0,32.59,32.6,32.53,32.55,34400.0
2011-06-23 11:20:00,32.56,32.57,32.52,32.55,29800.0,32.56,32.57,32.52,32.55,29800.0
2011-06-23 11:30:00,32.56,32.59,32.52,32.52,31400.0,32.56,32.59,32.52,32.52,31400.0
2011-06-23 11:40:00,32.54,32.63,32.54,32.58,34800.0,32.54,32.63,32.54,32.58,34800.0
2011-06-23 11:50:00,32.58,32.66,32.56,32.62,35000.0,32.58,32.66,32.56,32.62,35000.0
2011-06-23 12:00:00,32.65,32.74,32.63,32.66,22000.0,32.65,32.74,32.63,32.66,22000.0
2011-06-23 12:10:00,32.65,32.69,32.61,32.62,19000.0,32.65,32.69,32.61,32.62,19000.0
2011-06-23 12:20:00,32.6,32.63,32.58,32.6,18200.0,32.6,32.63,32.58,32.6,18200.0
2011-06-23 12:30:00,32.6,32.67,32.59,32.6,24800.0,32.6,32.67,32.59,32.6,24800.0
2011-06-23 12:40:00,32.61,32.68,32.6,32.64,25200.0,32.61,32.68,32.6,32.64,25200.0
2011-06-23 12:50:00,32.64,32.69,32.63,32.66,23800.0,32.64,32.69,32.63,32.66,23800.0
2011-06-23 13:00:00,32.67,32.76,32.66,32.74,61400.0,32.67,32.76,32.66,32.74,61400.0
2011-06-23 13:10:00,32.74,32.75,32.71,32.73,13200.0,32.74,32.75,32.71,32.73,13200.0
2011-06-23 13:20:00,32.74,32.78,32.72,32.73,11800.0,32.74,32.78,32.72,32.73,11800.0
2011-06-23 13:30:00,32.73,32.76,32.72,32.74,48200.0,32.73,32.76,32.72,32.74,48200.0
2011-06-23 13:40:00,32.74,32.76,32.72,32.73,18800.0,32.74,32.76,32.72,32.73,18800.0
2011-06-23 13:50:00,32.72,32.75,32.69,32.74,23200.0,32.72,32.75,32.69,32.74,23200.0
2011-06-23 14:00:00,32.74,32.77,32.72,32.76,36800.0,32.74,32.77,32.72,32.76,36800.0
2011-06-23 14:10:00,32.74,32.81,32.72,32.74,31400.0,32.74,32.81,32.72,32.74,31400.0
2011-06-23 14:20:00,32.74,32.77,32.73,32.74,13400.0,32.74,32.77,32.73,32.74,13400.0
2011-06-23 14:30:00,32.74,32.76,32.71,32.73,74000.0,32.74,32.76,32.71,32.73,74000.0
2011-06-23 14:40:00,32.73,32.74,32.72,32.74,44000.0,32.73,32.74,32.72,32.74,44000.0
2011-06-23 14:50:00,32.73,32.89,32.72,32.89,31200.0,32.73,32.89,32.72,32.89,31200.0
2011-06-23 15:00:00,32.9,32.93,32.81,32.89,45600.0,32.9,32.93,32.81,32.89,45600.0
2011-06-23 15:10:00,32.91,32.98,32.87,32.96,32400.0,32.91,32.98,32.87,32.96,32400.0
2011-06-23 15:20:00,32.96,32.98,32.85,32.85,31600.0,32.96,32.98,32.85,32.85,31600.0
2011-06-23 15:30:00,32.85,32.88,32.8,32.82,37800.0,32.85,32.88,32.8,32.82,37800.0
2011-06-23 15:40:00,32.82,32.92,32.82,32.91,59000.0,32.82,32.92,32.82,32.91,59000.0
2011-06-23 15:50:00,32.9,33.0,32.9,32.97,116800.0,32.9,33.0,32.9,32.97,116800.0
2011-06-24 09:30:00,32.99,32.99,32.84,32.86,48000.0,32.99,32.99,32.84,32.86,48000.0
2011-06-24 09:40:00,32.86,32.9,32.7,32.79,36200.0,32.86,32.9,32.7,32.79,36200.0
2011-06-24 09:50:00,32.77,32.8,32.74,32.79,52400.0,32.77,32.8,32.74,32.79,52400.0
2011-06-24 10:00:00,32.77,32.91,32.77,32.88,99400.0,32.77,32.91,32.77,32.88,99400.0
2011-06-24 10:10:00,32.88,32.91,32.75,32.87,67000.0,32.88,32.91,32.75,32.87,67000.0
2011-06-24 10:20:00,32.87,32.92,32.81,32.86,37800.0,32.87,32.92,32.81,32.86,37800.0
2011-06-24 10:30:00,32.86,32.94,32.86,32.88,20400.0,32.86,32.94,32.86,32.88,20400.0
2011-06-24 10:40:00,32.9,32.91,32.84,32.89,41200.0,32.9,32.91,32.84,32.89,41200.0
2011-06-24 10:50:00,32.89,32.9,32.83,32.9,40400.0,32.89,32.9,32.83,32.9,40400.0
2011-06-24 11:00:00,32.91,32.95,32.88,32.94,26600.0,32.91,32.95,32.88,32.94,26600.0
2011-06-24 11:10:00,32.92,32.97,32.86,32.96,17800.0,32.92,32.97,32.86,32.96,17800.0
2011-06-24 11:20:00,32.96,32.96,32.86,32.94,20400.0,32.96,32.96,32.86,32.94,20400.0
2011-06-24 11:30:00,32.94,32.97,32.85,32.85,39600.0,32.94,32.97,32.85,32.85,39600.0
2011-06-24 11:40:00,32.85,32.85,32.78,32.81,15600.0,32.85,32.85,32.78,32.81,15600.0
2011-06-24 11:50:00,32.81,32.81,32.77,32.79,10800.0,32.81,32.81,32.77,32.79,10800.0
2011-06-24 12:00:00,32.79,32.82,32.76,32.77,33600.0,32.79,32.82,32.76,32.77,33600.0
2011-06-24 12:10:00,32.78,32.81,32.76,32.8,40000.0,32.78,32.81,32.76,32.8,40000.0
2011-06-24 12:20:00,32.78,32.79,32.76,32.79,37800.0,32.78,32.79,32.76,32.79,37800.0
2011-06-24 12:30:00,32.78,32.82,32.77,32.81,16800.0,32.78,32.82,32.77,32.81,16800.0
2011-06-24 12:40:00,32.82,32.82,32.79,32.79,47600.0,32.82,32.82,32.79,32.79,47600.0
2011-06-24 12:50:00,32.8,32.81,32.76,32.77,43600.0,32.8,32.81,32.76,32.77,43600.0
2011-06-24 13:00:00,32.78,32.79,32.75,32.75,18400.0,32.78,32.79,32.75,32.75,18400.0
2011-06-24 13:10:00,32.74,32.78,32.72,32.73,24600.0,32.74,32.78,32.72,32.73,24600.0
2011-06-24 13:20:00,32.73,32.77,32.73,32.74,16800.0,32.73,32.77,32.73,32.74,16800.0
2011-06-24 13:30:00,32.74,32.77,32.74,32.76,28600.0,32.74,32.77,32.74,32.76,28600.0
2011-06-24 13:40:00,32.76,32.76,32.73,32.74,19600.0,32.76,32.76,32.73,32.74,19600.0
2011-06-24 13:50:00,32.75,32.77,32.73,32.75,19800.0,32.75,32.77,32.73,32.75,19800.0
2011-06-24 14:00:00,32.76,32.79,32.74,32.79,49000.0,32.76,32.79,32.74,32.79,49000.0
2011-06-24 14:10:00,32.8,32.8,32.74,32.76,21800.0,32.8,32.8,32.74,32.76,21800.0
2011-06-24 14:20:00,32.76,32.83,32.76,32.82,25000.0,32.76,32.83,32.76,32.82,25000.0
2011-06-24 14:30:00,32.82,32.83,32.82,32.82,28000.0,32.82,32.83,32.82,32.82,28000.0
2011-06-24 14:40:00,32.83,32.83,32.79,32.79,28600.0,32.83,32.83,32.79,32.79,28600.0
2011-06-24 14:50:00,32.79,32.79,32.74,32.76,28000.0,32.79,32.79,32.74,32.76,28000.0
2011-06-24 15:00:00,32.76,32.77,32.74,32.76,70200.0,32.76,32.77,32.74,32.76,70200.0
2011-06-24 15:10:00,32.75,32.77,32.73,32.73,58200.0,32.75,32.77,32.73,32.73,58200.0
2011-06-24 15:20:00,32.73,32.74,32.68,32.7,57400.0,32.73,32.74,32.68,32.7,57400.0
2011-06-24 15:30:00,32.7,32.75,32.7,32.71,27000.0,32.7,32.75,32.7,32.71,27000.0
2011-06-24 15:40:00,32.72,32.73,32.66,32.67,32600.0,32.72,32.73,32.66,32.67,32600.0
2011-06-24 15:50:00,32.66,32.68,32.62,32.64,132800.0,32.66,32.68,32.62,32.64,132800.0
2011-06-27 09:30:00,32.76,32.9,32.49,32.52,49200.0,32.76,32.9,32.49,32.52,49200.0
2011-06-27 09:40:00,32.52,32.72,32.51,32.7,28600.0,32.52,32.72,32.51,32.7,28600.0
2011-06-27 09:50:00,32.72,32.84,32.72,32.81,54200.0,32.72,32.84,32.72,32.81,54200.0
2011-06-27 10:00:00,32.81,32.88,32.8,32.87,25200.0,32.81,32.88,32.8,32.87,25200.0
2011-06-27 10:10:00,32.88,32.92,32.85,32.87,39800.0,32.88,32.92,32.85,32.87,39800.0
2011-06-27 10:20:00,32.87,32.92,32.87,32.92,46600.0,32.87,32.92,32.87,32.92,46600.0
2011-06-27 10:30:00,32.92,32.97,32.92,32.94,45200.0,32.92,32.97,32.92,32.94,45200.0
2011-06-27 10:40:00,32.95,33.02,32.94,32.99,72800.0,32.95,33.02,32.94,32.99,72800.0
2011-06-27 10:50:00,32.99,33.05,32.97,33.02,70200.0,32.99,33.05,32.97,33.02,70200.0
2011-06-27 11:00:00,33.04,33.09,33.02,33.08,37200.0,33.04,33.09,33.02,33.08,37200.0
2011-06-27 11:10:00,33.07,33.15,33.06,33.07,101400.0,33.07,33.15,33.06,33.07,101400.0
2011-06-27 11:20:00,33.08,33.12,33.06,33.07,63200.0,33.08,33.12,33.06,33.07,63200.0
2011-06-27 11:30:00,33.05,33.08,33.04,33.07,42200.0,33.05,33.08,33.04,33.07,42200.0
2011-06-27 11:40:00,33.07,33.08,33.04,33.07,23800.0,33.07,33.08,33.04,33.07,23800.0
2011-06-27 11:50:00,33.07,33.1,33.03,33.06,59000.0,33.07,33.1,33.03,33.06,59000.0
2011-06-27 12:00:00,33.06,33.11,33.06,33.11,56800.0,33.06,33.11,33.06,33.11,56800.0
2011-06-27 12:10:00,33.12,33.12,33.08,33.1,44800.0,33.12,33.12,33.08,33.1,44800.0
2011-06-27 12:20:00,33.1,33.12,33.1,33.12,14800.0,33.1,33.12,33.1,33.12,14800.0
2011-06-27 12:30:00,33.12,33.13,33.1,33.13,22400.0,33.12,33.13,33.1,33.13,22400.0
2011-06-27 12:40:00,33.13,33.15,33.13,33.13,25400.0,33.13,33.15,33.13,33.13,25400.0
2011-06-27 12:50:00,33.13,33.13,33.1,33.1,21800.0,33.13,33.13,33.1,33.1,21800.0
2011-06-27 13:00:00,33.1,33.12,33.1,33.1,25000.0,33.1,33.12,33.1,33.1,25000.0
2011-06-27 13:10:00,33.1,33.1,33.06,33.06,22400.0,33.1,33.1,33.06,33.06,22400.0
2011-06-27 13:20:00,33.06,33.1,32.99,33.01,63800.0,33.06,33.1,32.99,33.01,63800.0
2011-06-27 13:30:00,33.0,33.05,32.98,33.04,25000.0,33.0,33.05,32.98,33.04,25000.0
2011-06-27 13:40:00,33.04,33.06,33.04,33.06,24800.0,33.04,33.06,33.04,33.06,24800.0
2011-06-27 13:50:00,33.06,33.08,33.04,33.05,27200.0,33.06,33.08,33.04,33.05,27200.0
2011-06-27 14:00:00,33.06,33.09,33.05,33.08,48400.0,33.06,33.09,33.05,33.08,48400.0
2011-06-27 14:10:00,33.09,33.13,33.08,33.09,32400.0,33.09,33.13,33.08,33.09,32400.0
2011-06-27 14:20:00,33.09,33.1,33.08,33.1,22800.0,33.09,33.1,33.08,33.1,22800.0
2011-06-27 14:30:00,33.1,33.13,33.09,33.13,38200.0,33.1,33.13,33.09,33.13,38200.0
2011-06-27 14:40:00,33.13,33.13,33.11,33.12,37200.0,33.13,33.13,33.11,33.12,37200.0
2011-06-27 14:50:00,33.12,33.13,33.08,33.08,30200.0,33.12,33.13,33.08,33.08,30200.0
2011-06-27 15:00:00,33.09,33.1,33.08,33.1,33000.0,33.09,33.1,33.08,33.1,33000.0
2011-06-27 15:10:00,33.1,33.12,33.1,33.1,36000.0,33.1,33.12,33.1,33.1,36000.0
2011-06-27 15:20:00,33.1,33.12,33.08,33.09,54000.0,33.1,33.12,33.08,33.09,54000.0
2011-06-27 15:30:00,33.09,33.1,33.07,33.08,51200.0,33.09,33.1,33.07,33.08,51200.0
2011-06-27 15:40:00,33.07,33.1,33.07,33.08,42600.0,33.07,33.1,33.07,33.08,42600.0
2011-06-27 15:50:00,33.08,33.11,33.02,33.02,198200.0,33.08,33.11,33.02,33.02,198200.0
2011-06-28 09:30:00,33.12,33.24,33.08,33.23,65000.0,33.12,33.24,33.08,33.23,65000.0
2011-06-28 09:40:00,33.24,33.26,33.21,33.22,63800.0,33.24,33.26,33.21,33.22,63800.0
2011-06-28 09:50:00,33.24,33.24,33.17,33.19,32800.0,33.24,33.24,33.17,33.19,32800.0
2011-06-28 10:00:00,33.19,33.24,33.13,33.21,39800.0,33.19,33.24,33.13,33.21,39800.0
2011-06-28 10:10:00,33.21,33.24,33.18,33.2,19600.0,33.21,33.24,33.18,33.2,19600.0
2011-06-28 10:20:00,33.19,33.22,33.15,33.2,22000.0,33.19,33.22,33.15,33.2,22000.0
2011-06-28 10:30:00,33.19,33.24,33.18,33.18,25400.0,33.19,33.24,33.18,33.18,25400.0
2011-06-28 10:40:00,33.19,33.2,33.16,33.16,20800.0,33.19,33.2,33.16,33.16,20800.0
2011-06-28 10:50:00,33.16,33.18,33.14,33.18,23000.0,33.16,33.18,33.14,33.18,23000.0
2011-06-28 11:00:00,33.17,33.37,33.17,33.37,64200.0,33.17,33.37,33.17,33.37,64200.0
2011-06-28 11:10:00,33.37,33.37,33.29,33.35,19800.0,33.37,33.37,33.29,33.35,19800.0
2011-06-28 11:20:00,33.34,33.38,33.29,33.29,15000.0,33.34,33.38,33.29,33.29,15000.0
2011-06-28 11:30:00,33.3,33.35,33.24,33.26,15600.0,33.3,33.35,33.24,33.26,15600.0
2011-06-28 11:40:00,33.25,33.34,33.25,33.31,21200.0,33.25,33.34,33.25,33.31,21200.0
2011-06-28 11:50:00,33.31,33.36,33.31,33.34,39600.0,33.31,33.36,33.31,33.34,39600.0
2011-06-28 12:00:00,33.35,33.4,33.34,33.37,16400.0,33.35,33.4,33.34,33.37,16400.0
2011-06-28 12:10:00,33.37,33.37,33.32,33.32,37200.0,33.37,33.37,33.32,33.32,37200.0
2011-06-28 12:20:00,33.32,33.32,33.21,33.23,21000.0,33.32,33.32,33.21,33.23,21000.0
2011-06-28 12:30:00,33.24,33.25,33.22,33.23,16200.0,33.24,33.25,33.22,33.23,16200.0
2011-06-28 12:40:00,33.23,33.24,33.18,33.24,30600.0,33.23,33.24,33.18,33.24,30600.0
2011-06-28 12:50:00,33.24,33.24,33.19,33.2,22600.0,33.24,33.24,33.19,33.2,22600.0
2011-06-28 13:00:00,33.19,33.27,33.19,33.26,15000.0,33.19,33.27,33.19,33.26,15000.0
2011-06-28 13:10:00,33.25,33.25,33.18,33.18,17400.0,33.25,33.25,33.18,33.18,17400.0
2011-06-28 13:20:00,33.18,33.22,33.17,33.21,13200.0,33.18,33.22,33.17,33.21,13200.0
2011-06-28 13:30:00,33.21,33.24,33.16,33.23,18200.0,33.21,33.24,33.16,33.23,18200.0
2011-06-28 13:40:00,33.23,33.28,33.22,33.27,30400.0,33.23,33.28,33.22,33.27,30400.0
2011-06-28 13:50:00,33.27,33.34,33.26,33.34,53000.0,33.27,33.34,33.26,33.34,53000.0
2011-06-28 14:00:00,33.34,33.39,33.33,33.36,46000.0,33.34,33.39,33.33,33.36,46000.0
2011-06-28 14:10:00,33.37,33.38,33.3,33.33,48000.0,33.37,33.38,33.3,33.33,48000.0
2011-06-28 14:20:00,33.33,33.4,33.33,33.39,50200.0,33.33,33.4,33.33,33.39,50200.0
2011-06-28 14:30:00,33.39,33.41,33.38,33.38,23800.0,33.39,33.41,33.38,33.38,23800.0
2011-06-28 14:40:00,33.38,33.4,33.37,33.38,34400.0,33.38,33.4,33.37,33.38,34400.0
2011-06-28 14:50:00,33.37,33.46,33.37,33.46,41800.0,33.37,33.46,33.37,33.46,41800.0
2011-06-28 15:00:00,33.46,33.49,33.44,33.49,136800.0,33.46,33.49,33.44,33.49,136800.0
2011-06-28 15:10:00,33.49,33.52,33.49,33.51,88400.0,33.49,33.52,33.49,33.51,88400.0
2011-06-28 15:20:00,33.51,33.52,33.48,33.49,67800.0,33.51,33.52,33.48,33.49,67800.0
2011-06-28 15:30:00,33.49,33.51,33.47,33.49,103400.0,33.49,33.51,33.47,33.49,103400.0
2011-06-28 15:40:00,33.49,33.52,33.47,33.5,157200.0,33.49,33.52,33.47,33.5,157200.0
2011-06-28 15:50:00,33.51,33.54,33.49,33.49,260800.0,33.51,33.54,33.49,33.49,260800.0
2011-06-29 09:30:00,33.43,33.47,33.1,33.13,160200.0,33.43,33.47,33.1,33.13,160200.0
2011-06-29 09:40:00,33.12,33.16,32.94,33.1,112800.0,33.12,33.16,32.94,33.1,112800.0
2011-06-29 09:50:00,33.08,33.12,32.97,33.04,70000.0,33.08,33.12,32.97,33.04,70000.0
2011-06-29 10:00:00,33.08,33.13,32.96,33.13,56400.0,33.08,33.13,32.96,33.13,56400.0
2011-06-29 10:10:00,33.1,33.22,32.99,33.2,51000.0,33.1,33.22,32.99,33.2,51000.0
2011-06-29 10:20:00,33.21,33.36,33.19,33.23,82600.0,33.21,33.36,33.19,33.23,82600.0
2011-06-29 10:30:00,33.2,33.26,33.18,33.22,53800.0,33.2,33.26,33.18,33.22,53800.0
2011-06-29 10:40:00,33.2,33.43,33.2,33.41,59800.0,33.2,33.43,33.2,33.41,59800.0
2011-06-29 10:50:00,33.38,33.51,33.35,33.45,74400.0,33.38,33.51,33.35,33.45,74400.0
2011-06-29 11:00:00,33.47,33.52,33.44,33.49,87000.0,33.47,33.52,33.44,33.49,87000.0
2011-06-29 11:10:00,33.48,33.52,33.41,33.43,67000.0,33.48,33.52,33.41,33.43,67000.0
2011-06-29 11:20:00,33.43,33.62,33.43,33.58,163400.0,33.43,33.62,33.43,33.58,163400.0
2011-06-29 11:30:00,33.6,33.61,33.52,33.59,212200.0,33.6,33.61,33.52,33.59,212200.0
2011-06-29 11:40:00,33.58,33.61,33.54,33.58,126800.0,33.58,33.61,33.54,33.58,126800.0
2011-06-29 11:50:00,33.58,33.6,33.55,33.6,56600.0,33.58,33.6,33.55,33.6,56600.0
2011-06-29 12:00:00,33.6,33.64,33.57,33.59,44800.0,33.6,33.64,33.57,33.59,44800.0
2011-06-29 12:10:00,33.59,33.69,33.59,33.67,46600.0,33.59,33.69,33.59,33.67,46600.0
2011-06-29 12:20:00,33.67,33.74,33.66,33.66,27200.0,33.67,33.74,33.66,33.66,27200.0
2011-06-29 12:30:00,33.66,33.71,33.63,33.68,31800.0,33.66,33.71,33.63,33.68,31800.0
2011-06-29 12:40:00,33.69,33.73,33.68,33.71,34800.0,33.69,33.73,33.68,33.71,34800.0
2011-06-29 12:50:00,33.71,33.82,33.69,33.8,129200.0,33.71,33.82,33.69,33.8,129200.0
2011-06-29 13:00:00,33.8,33.84,33.78,33.84,33200.0,33.8,33.84,33.78,33.84,33200.0
2011-06-29 13:10:00,33.84,33.85,33.79,33.79,54600.0,33.84,33.85,33.79,33.79,54600.0
2011-06-29 13:20:00,33.79,33.8,33.7,33.73,29800.0,33.79,33.8,33.7,33.73,29800.0
2011-06-29 13:30:00,33.73,33.77,33.68,33.73,86000.0,33.73,33.77,33.68,33.73,86000.0
2011-06-29 13:40:00,33.73,33.73,33.68,33.69,41400.0,33.73,33.73,33.68,33.69,41400.0
2011-06-29 13:50:00,33.69,33.72,33.67,33.7,96800.0,33.69,33.72,33.67,33.7,96800.0
2011-06-29 14:00:00,33.68,33.72,33.66,33.68,43200.0,33.68,33.72,33.66,33.68,43200.0
2011-06-29 14:10:00,33.68,33.71,33.66,33.71,36400.0,33.68,33.71,33.66,33.71,36400.0
2011-06-29 14:20:00,33.71,33.71,33.52,33.53,110600.0,33.71,33.71,33.52,33.53,110600.0
2011-06-29 14:30:00,33.54,33.62,33.53,33.56,35600.0,33.54,33.62,33.53,33.56,35600.0
2011-06-29 14:40:00,33.56,33.6,33.52,33.57,46000.0,33.56,33.6,33.52,33.57,46000.0
2011-06-29 14:50:00,33.57,33.69,33.57,33.69,78400.0,33.57,33.69,33.57,33.69,78400.0
2011-06-29 15:00:00,33.68,33.71,33.66,33.68,32000.0,33.68,33.71,33.66,33.68,32000.0
2011-06-29 15:10:00,33.67,33.69,33.61,33.62,64000.0,33.67,33.69,33.61,33.62,64000.0
2011-06-29 15:20:00,33.62,33.65,33.6,33.61,44400.0,33.62,33.65,33.6,33.61,44400.0
2011-06-29 15:30:00,33.62,33.66,33.6,33.62,39600.0,33.62,33.66,33.6,33.62,39600.0
2011-06-29 15:40:00,33.62,33.65,33.6,33.62,65000.0,33.62,33.65,33.6,33.62,65000.0
2011-06-29 15:50:00,33.61,33.65,33.58,33.59,184400.0,33.61,33.65,33.58,33.59,184400.0
2011-06-30 09:30:00,33.79,33.9,33.66,33.85,104600.0,33.79,33.9,33.66,33.85,104600.0
2011-06-30 09:40:00,33.85,33.99,33.83,33.98,58000.0,33.85,33.99,33.83,33.98,58000.0
2011-06-30 09:50:00,33.98,33.98,33.7,33.74,64800.0,33.98,33.98,33.7,33.74,64800.0
2011-06-30 10:00:00,33.79,33.84,33.75,33.77,40800.0,33.79,33.84,33.75,33.77,40800.0
2011-06-30 10:10:00,33.77,33.77,33.73,33.74,20200.0,33.77,33.77,33.73,33.74,20200.0
2011-06-30 10:20:00,33.74,33.77,33.72,33.72,26600.0,33.74,33.77,33.72,33.72,26600.0
2011-06-30 10:30:00,33.74,33.74,33.67,33.68,13400.0,33.74,33.74,33.67,33.68,13400.0
2011-06-30 10:40:00,33.67,33.68,33.61,33.66,52000.0,33.67,33.68,33.61,33.66,52000.0
2011-06-30 10:50:00,33.67,33.8,33.66,33.77,46000.0,33.67,33.8,33.66,33.77,46000.0
2011-06-30 11:00:00,33.77,33.82,33.75,33.78,50200.0,33.77,33.82,33.75,33.78,50200.0
2011-06-30 11:10:00,33.77,33.78,33.46,33.52,187400.0,33.77,33.78,33.46,33.52,187400.0
2011-06-30 11:20:00,33.52,33.55,33.48,33.54,49400.0,33.52,33.55,33.48,33.54,49400.0
2011-06-30 11:30:00,33.55,33.62,33.54,33.56,38800.0,33.55,33.62,33.54,33.56,38800.0
2011-06-30 11:40:00,33.55,33.56,33.47,33.47,23800.0,33.55,33.56,33.47,33.47,23800.0
2011-06-30 11:50:00,33.47,33.47,33.38,33.43,36600.0,33.47,33.47,33.38,33.43,36600.0
2011-06-30 12:00:00,33.41,33.51,33.4,33.47,82000.0,33.41,33.51,33.4,33.47,82000.0
2011-06-30 12:10:00,33.47,33.47,33.23,33.26,106000.0,33.47,33.47,33.23,33.26,106000.0
2011-06-30 12:20:00,33.25,33.33,33.25,33.3,53000.0,33.25,33.33,33.25,33.3,53000.0
2011-06-30 12:30:00,33.31,33.31,33.24,33.24,152400.0,33.31,33.31,33.24,33.24,152400.0
2011-06-30 12:40:00,33.26,33.27,33.24,33.27,63000.0,33.26,33.27,33.24,33.27,63000.0
2011-06-30 12:50:00,33.27,33.27,33.26,33.26,25800.0,33.27,33.27,33.26,33.26,25800.0
2011-06-30 13:00:00,33.27,33.31,33.27,33.29,67800.0,33.27,33.31,33.27,33.29,67800.0
2011-06-30 13:10:00,33.3,33.3,33.24,33.26,33800.0,33.3,33.3,33.24,33.26,33800.0
2011-06-30 13:20:00,33.26,33.27,33.24,33.27,40000.0,33.26,33.27,33.24,33.27,40000.0
2011-06-30 13:30:00,33.27,33.28,33.26,33.26,17400.0,33.27,33.28,33.26,33.26,17400.0
2011-06-30 13:40:00,33.26,33.27,33.24,33.27,32400.0,33.26,33.27,33.24,33.27,32400.0
2011-06-30 13:50:00,33.26,33.38,33.26,33.38,52200.0,33.26,33.38,33.26,33.38,52200.0
2011-06-30 14:00:00,33.38,33.41,33.31,33.35,39800.0,33.38,33.41,33.31,33.35,39800.0
2011-06-30 14:10:00,33.35,33.37,33.34,33.37,32600.0,33.35,33.37,33.34,33.37,32600.0
2011-06-30 14:20:00,33.36,33.37,33.34,33.34,55400.0,33.36,33.37,33.34,33.34,55400.0
2011-06-30 14:30:00,33.34,33.35,33.31,33.32,45800.0,33.34,33.35,33.31,33.32,45800.0
2011-06-30 14:40:00,33.32,33.35,33.31,33.32,20400.0,33.32,33.35,33.31,33.32,20400.0
2011-06-30 14:50:00,33.32,33.33,33.28,33.28,58400.0,33.32,33.33,33.28,33.28,58400.0
2011-06-30 15:00:00,33.28,33.29,33.25,33.27,48000.0,33.28,33.29,33.25,33.27,48000.0
2011-06-30 15:10:00,33.27,33.28,33.23,33.26,72200.0,33.27,33.28,33.23,33.26,72200.0
2011-06-30 15:20:00,33.27,33.29,33.26,33.28,57000.0,33.27,33.29,33.26,33.28,57000.0
2011-06-30 15:30:00,33.29,33.35,33.28,33.35,132000.0,33.29,33.35,33.28,33.35,132000.0
2011-06-30 15:40:00,33.34,33.38,33.31,33.37,163200.0,33.34,33.38,33.31,33.37,163200.0
2011-06-30 15:50:00,33.37,33.37,33.27,33.31,206200.0,33.37,33.37,33.27,33.31,206200.0
2011-07-01 09:30:00,33.33,33.58,33.2,33.56,121600.0,33.33,33.58,33.2,33.56,121600.0
2011-07-01 09:40:00,33.58,33.71,33.57,33.69,36200.0,33.58,33.71,33.57,33.69,36200.0
2011-07-01 09:50:00,33.69,33.73,33.62,33.68,72400.0,33.69,33.73,33.62,33.68,72400.0
2011-07-01 10:00:00,33.69,33.95,33.69,33.84,133400.0,33.69,33.95,33.69,33.84,133400.0
2011-07-01 10:10:00,33.85,33.94,33.85,33.86,39800.0,33.85,33.94,33.85,33.86,39800.0
2011-07-01 10:20:00,33.85,33.98,33.84,33.85,148800.0,33.85,33.98,33.84,33.85,148800.0
2011-07-01 10:30:00,33.84,33.91,33.74,33.87,22200.0,33.84,33.91,33.74,33.87,22200.0
2011-07-01 10:40:00,33.88,33.92,33.84,33.89,56000.0,33.88,33.92,33.84,33.89,56000.0
2011-07-01 10:50:00,33.88,33.9,33.83,33.85,19800.0,33.88,33.9,33.83,33.85,19800.0
2011-07-01 11:00:00,33.85,33.85,33.74,33.74,33800.0,33.85,33.85,33.74,33.74,33800.0
2011-07-01 11:10:00,33.73,33.83,33.71,33.83,19200.0,33.73,33.83,33.71,33.83,19200.0
2011-07-01 11:20:00,33.84,33.94,33.84,33.93,35800.0,33.84,33.94,33.84,33.93,35800.0
2011-07-01 11:30:00,33.94,33.97,33.9,33.92,16000.0,33.94,33.97,33.9,33.92,16000.0
2011-07-01 11:40:00,33.93,33.95,33.91,33.95,10000.0,33.93,33.95,33.91,33.95,10000.0
2011-07-01 11:50:00,33.95,33.97,33.87,33.9,30400.0,33.95,33.97,33.87,33.9,30400.0
2011-07-01 12:00:00,33.9,33.92,33.88,33.92,14400.0,33.9,33.92,33.88,33.92,14400.0
2011-07-01 12:10:00,33.9,33.93,33.87,33.88,18200.0,33.9,33.93,33.87,33.88,18200.0
2011-07-01 12:20:00,33.88,33.95,33.88,33.95,13800.0,33.88,33.95,33.88,33.95,13800.0
2011-07-01 12:30:00,33.92,33.93,33.88,33.9,19400.0,33.92,33.93,33.88,33.9,19400.0
2011-07-01 12:40:00,33.88,33.89,33.84,33.86,11800.0,33.88,33.89,33.84,33.86,11800.0
2011-07-01 12:50:00,33.86,33.9,33.84,33.88,17600.0,33.86,33.9,33.84,33.88,17600.0
2011-07-01 13:00:00,33.88,33.95,33.87,33.95,20000.0,33.88,33.95,33.87,33.95,20000.0
2011-07-01 13:10:00,33.94,33.94,33.92,33.94,15800.0,33.94,33.94,33.92,33.94,15800.0
2011-07-01 13:20:00,33.94,34.0,33.94,33.99,25600.0,33.94,34.0,33.94,33.99,25600.0
2011-07-01 13:30:00,33.99,34.04,33.98,34.02,13600.0,33.99,34.04,33.98,34.02,13600.0
2011-07-01 13:40:00,34.03,34.05,33.99,34.02,14600.0,34.03,34.05,33.99,34.02,14600.0
2011-07-01 13:50:00,34.02,34.08,34.02,34.06,79000.0,34.02,34.08,34.02,34.06,79000.0
2011-07-01 14:00:00,34.06,34.09,34.03,34.09,16000.0,34.06,34.09,34.03,34.09,16000.0
2011-07-01 14:10:00,34.08,34.1,34.06,34.07,30200.0,34.08,34.1,34.06,34.07,30200.0
2011-07-01 14:20:00,34.07,34.14,34.06,34.13,60000.0,34.07,34.14,34.06,34.13,60000.0
2011-07-01 14:30:00,34.13,34.16,34.1,34.12,28000.0,34.13,34.16,34.1,34.12,28000.0
2011-07-01 14:40:00,34.11,34.25,34.09,34.16,148200.0,34.11,34.25,34.09,34.16,148200.0
2011-07-01 14:50:00,34.16,34.2,34.11,34.2,34600.0,34.16,34.2,34.11,34.2,34600.0
2011-07-01 15:00:00,34.18,34.2,34.14,34.15,41200.0,34.18,34.2,34.14,34.15,41200.0
2011-07-01 15:10:00,34.15,34.22,34.09,34.11,53400.0,34.15,34.22,34.09,34.11,53400.0
2011-07-01 15:20:00,34.1,34.11,34.04,34.07,42800.0,34.1,34.11,34.04,34.07,42800.0
2011-07-01 15:30:00,34.05,34.09,34.03,34.08,44200.0,34.05,34.09,34.03,34.08,44200.0
2011-07-01 15:40:00,34.09,34.14,34.08,34.12,45200.0,34.09,34.14,34.08,34.12,45200.0
2011-07-01 15:50:00,34.12,34.16,34.07,34.11,138200.0,34.12,34.16,34.07,34.11,138200.0
2011-07-05 09:30:00,34.34,34.34,34.14,34.18,175200.0,34.34,34.34,34.14,34.18,175200.0
2011-07-05 09:40:00,34.18,34.37,34.18,34.35,118600.0,34.18,34.37,34.18,34.35,118600.0
2011-07-05 09:50:00,34.35,34.35,34.27,34.31,84800.0,34.35,34.35,34.27,34.31,84800.0
2011-07-05 10:00:00,34.31,34.31,34.24,34.27,80000.0,34.31,34.31,34.24,34.27,80000.0
2011-07-05 10:10:00,34.26,34.31,34.05,34.1,74200.0,34.26,34.31,34.05,34.1,74200.0
2011-07-05 10:20:00,34.1,34.16,34.05,34.15,20800.0,34.1,34.16,34.05,34.15,20800.0
2011-07-05 10:30:00,34.15,34.18,34.06,34.07,14800.0,34.15,34.18,34.06,34.07,14800.0
2011-07-05 10:40:00,34.08,34.14,34.07,34.09,37600.0,34.08,34.14,34.07,34.09,37600.0
2011-07-05 10:50:00,34.1,34.15,34.09,34.13,57600.0,34.1,34.15,34.09,34.13,57600.0
2011-07-05 11:00:00,34.14,34.19,34.1,34.19,19400.0,34.14,34.19,34.1,34.19,19400.0
2011-07-05 11:10:00,34.18,34.25,34.16,34.24,31400.0,34.18,34.25,34.16,34.24,31400.0
2011-07-05 11:20:00,34.24,34.24,34.2,34.24,38200.0,34.24,34.24,34.2,34.24,38200.0
2011-07-05 11:30:00,34.24,34.37,34.24,34.35,116200.0,34.24,34.37,34.24,34.35,116200.0
2011-07-05 11:40:00,34.35,34.46,34.34,34.43,100600.0,34.35,34.46,34.34,34.43,100600.0
2011-07-05 11:50:00,34.43,34.52,34.43,34.52,51200.0,34.43,34.52,34.43,34.52,51200.0
2011-07-05 12:00:00,34.51,34.51,34.45,34.46,21600.0,34.51,34.51,34.45,34.46,21600.0
2011-07-05 12:10:00,34.47,34.52,34.46,34.51,35400.0,34.47,34.52,34.46,34.51,35400.0
2011-07-05 12:20:00,34.5,34.51,34.47,34.51,43000.0,34.5,34.51,34.47,34.51,43000.0
2011-07-05 12:30:00,34.51,34.55,34.5,34.53,46400.0,34.51,34.55,34.5,34.53,46400.0
2011-07-05 12:40:00,34.53,34.55,34.49,34.5,39400.0,34.53,34.55,34.49,34.5,39400.0
2011-07-05 12:50:00,34.49,34.54,34.49,34.5,27600.0,34.49,34.54,34.49,34.5,27600.0
2011-07-05 13:00:00,34.51,34.51,34.49,34.49,33400.0,34.51,34.51,34.49,34.49,33400.0
2011-07-05 13:10:00,34.49,34.52,34.48,34.5,38000.0,34.49,34.52,34.48,34.5,38000.0
2011-07-05 13:20:00,34.52,34.52,34.49,34.52,24000.0,34.52,34.52,34.49,34.52,24000.0
2011-07-05 13:30:00,34.52,34.52,34.5,34.51,22800.0,34.52,34.52,34.5,34.51,22800.0
2011-07-05 13:40:00,34.51,34.6,34.5,34.6,46800.0,34.51,34.6,34.5,34.6,46800.0
2011-07-05 13:50:00,34.59,34.59,34.56,34.58,21800.0,34.59,34.59,34.56,34.58,21800.0
2011-07-05 14:00:00,34.58,34.67,34.58,34.66,114400.0,34.58,34.67,34.58,34.66,114400.0
2011-07-05 14:10:00,34.65,34.67,34.6,34.6,65200.0,34.65,34.67,34.6,34.6,65200.0
2011-07-05 14:20:00,34.6,34.63,34.55,34.57,80400.0,34.6,34.63,34.55,34.57,80400.0
2011-07-05 14:30:00,34.58,34.59,34.54,34.58,39200.0,34.58,34.59,34.54,34.58,39200.0
2011-07-05 14:40:00,34.58,34.59,34.57,34.58,31600.0,34.58,34.59,34.57,34.58,31600.0
2011-07-05 14:50:00,34.58,34.66,34.57,34.63,98200.0,34.58,34.66,34.57,34.63,98200.0
2011-07-05 15:00:00,34.63,34.73,34.61,34.71,117800.0,34.63,34.73,34.61,34.71,117800.0
2011-07-05 15:10:00,34.7,34.72,34.69,34.69,65400.0,34.7,34.72,34.69,34.69,65400.0
2011-07-05 15:20:00,34.7,34.72,34.67,34.68,77600.0,34.7,34.72,34.67,34.68,77600.0
2011-07-05 15:30:00,34.67,34.69,34.61,34.61,89400.0,34.67,34.69,34.61,34.61,89400.0
2011-07-05 15:40:00,34.62,34.62,34.58,34.58,77200.0,34.62,34.62,34.58,34.58,77200.0
2011-07-05 15:50:00,34.58,34.62,34.57,34.6,147400.0,34.58,34.62,34.57,34.6,147400.0
2011-07-06 09:30:00,34.65,34.8,34.65,34.7,88400.0,34.65,34.8,34.65,34.7,88400.0
2011-07-06 09:40:00,34.72,34.81,34.65,34.77,49400.0,34.72,34.81,34.65,34.77,49400.0
2011-07-06 09:50:00,34.8,34.83,34.59,34.63,42200.0,34.8,34.83,34.59,34.63,42200.0
2011-07-06 10:00:00,34.63,34.64,34.48,34.56,42200.0,34.63,34.64,34.48,34.56,42200.0
2011-07-06 10:10:00,34.57,34.59,34.52,34.57,20200.0,34.57,34.59,34.52,34.57,20200.0
2011-07-06 10:20:00,34.56,34.73,34.53,34.7,94000.0,34.56,34.73,34.53,34.7,94000.0
2011-07-06 10:30:00,34.69,34.74,34.66,34.72,27400.0,34.69,34.74,34.66,34.72,27400.0
2011-07-06 10:40:00,34.73,34.73,34.65,34.7,27400.0,34.73,34.73,34.65,34.7,27400.0
2011-07-06 10:50:00,34.7,34.8,34.7,34.73,28000.0,34.7,34.8,34.7,34.73,28000.0
2011-07-06 11:00:00,34.73,34.73,34.59,34.6,85800.0,34.73,34.73,34.59,34.6,85800.0
2011-07-06 11:10:00,34.6,34.71,34.6,34.71,22400.0,34.6,34.71,34.6,34.71,22400.0
2011-07-06 11:20:00,34.71,34.8,34.71,34.78,49000.0,34.71,34.8,34.71,34.78,49000.0
2011-07-06 11:30:00,34.79,34.85,34.79,34.82,22800.0,34.79,34.85,34.79,34.82,22800.0
2011-07-06 11:40:00,34.82,34.93,34.8,34.86,65800.0,34.82,34.93,34.8,34.86,65800.0
2011-07-06 11:50:00,34.87,34.92,34.85,34.87,26000.0,34.87,34.92,34.85,34.87,26000.0
2011-07-06 12:00:00,34.85,34.86,34.8,34.81,11000.0,34.85,34.86,34.8,34.81,11000.0
2011-07-06 12:10:00,34.81,34.82,34.8,34.8,21000.0,34.81,34.82,34.8,34.8,21000.0
2011-07-06 12:20:00,34.8,34.82,34.73,34.76,29000.0,34.8,34.82,34.73,34.76,29000.0
2011-07-06 12:30:00,34.77,34.83,34.75,34.82,18400.0,34.77,34.83,34.75,34.82,18400.0
2011-07-06 12:40:00,34.84,34.84,34.79,34.79,10200.0,34.84,34.84,34.79,34.79,10200.0
2011-07-06 12:50:00,34.8,34.83,34.74,34.8,38600.0,34.8,34.83,34.74,34.8,38600.0
2011-07-06 13:00:00,34.8,34.82,34.74,34.75,30200.0,34.8,34.82,34.74,34.75,30200.0
2011-07-06 13:10:00,34.75,34.76,34.69,34.76,16800.0,34.75,34.76,34.69,34.76,16800.0
2011-07-06 13:20:00,34.76,34.76,34.74,34.74,16800.0,34.76,34.76,34.74,34.74,16800.0
2011-07-06 13:30:00,34.74,34.74,34.72,34.73,7600.0,34.74,34.74,34.72,34.73,7600.0
2011-07-06 13:40:00,34.72,34.72,34.7,34.71,8000.0,34.72,34.72,34.7,34.71,8000.0
2011-07-06 13:50:00,34.71,34.76,34.66,34.74,28200.0,34.71,34.76,34.66,34.74,28200.0
2011-07-06 14:00:00,34.73,34.76,34.69,34.69,35800.0,34.73,34.76,34.69,34.69,35800.0
2011-07-06 14:10:00,34.68,34.75,34.68,34.74,25400.0,34.68,34.75,34.68,34.74,25400.0
2011-07-06 14:20:00,34.75,34.77,34.73,34.76,22600.0,34.75,34.77,34.73,34.76,22600.0
2011-07-06 14:30:00,34.75,34.78,34.73,34.74,27200.0,34.75,34.78,34.73,34.74,27200.0
2011-07-06 14:40:00,34.74,34.8,34.74,34.77,22200.0,34.74,34.8,34.74,34.77,22200.0
2011-07-06 14:50:00,34.77,34.79,34.69,34.69,35400.0,34.77,34.79,34.69,34.69,35400.0
2011-07-06 15:00:00,34.7,34.73,34.67,34.71,38000.0,34.7,34.73,34.67,34.71,38000.0
2011-07-06 15:10:00,34.71,34.72,34.63,34.67,34600.0,34.71,34.72,34.63,34.67,34600.0
2011-07-06 15:20:00,34.66,34.7,34.66,34.69,39600.0,34.66,34.7,34.66,34.69,39600.0
2011-07-06 15:30:00,34.68,34.7,34.64,34.69,55800.0,34.68,34.7,34.64,34.69,55800.0
2011-07-06 15:40:00,34.69,34.75,34.69,34.72,45600.0,34.69,34.75,34.69,34.72,45600.0
2011-07-06 15:50:00,34.72,34.77,34.72,34.76,109600.0,34.72,34.77,34.72,34.76,109600.0
2011-07-07 09:30:00,35.0,35.15,34.85,35.06,86000.0,35.0,35.15,34.85,35.06,86000.0
2011-07-07 09:40:00,35.08,35.15,35.02,35.02,45000.0,35.08,35.15,35.02,35.02,45000.0
2011-07-07 09:50:00,35.06,35.13,35.04,35.05,51400.0,35.06,35.13,35.04,35.05,51400.0
2011-07-07 10:00:00,35.06,35.15,34.92,34.99,60600.0,35.06,35.15,34.92,34.99,60600.0
2011-07-07 10:10:00,34.99,35.06,34.97,34.98,64200.0,34.99,35.06,34.97,34.98,64200.0
2011-07-07 10:20:00,34.99,35.01,34.93,34.97,85200.0,34.99,35.01,34.93,34.97,85200.0
2011-07-07 10:30:00,34.98,34.99,34.84,34.86,111000.0,34.98,34.99,34.84,34.86,111000.0
2011-07-07 10:40:00,34.86,34.98,34.84,34.95,221600.0,34.86,34.98,34.84,34.95,221600.0
2011-07-07 10:50:00,34.95,34.99,34.91,34.98,157800.0,34.95,34.99,34.91,34.98,157800.0
2011-07-07 11:00:00,34.98,35.02,34.97,34.99,37200.0,34.98,35.02,34.97,34.99,37200.0
2011-07-07 11:10:00,34.98,34.99,34.95,34.98,51600.0,34.98,34.99,34.95,34.98,51600.0
2011-07-07 11:20:00,34.98,34.99,34.93,34.99,128800.0,34.98,34.99,34.93,34.99,128800.0
2011-07-07 11:30:00,34.99,34.99,34.95,34.97,53400.0,34.99,34.99,34.95,34.97,53400.0
2011-07-07 11:40:00,34.98,34.98,34.94,34.95,59200.0,34.98,34.98,34.94,34.95,59200.0
2011-07-07 11:50:00,34.93,34.99,34.92,34.98,44600.0,34.93,34.99,34.92,34.98,44600.0
2011-07-07 12:00:00,34.98,34.98,34.94,34.98,32000.0,34.98,34.98,34.94,34.98,32000.0
2011-07-07 12:10:00,34.98,35.04,34.98,35.02,18600.0,34.98,35.04,34.98,35.02,18600.0
2011-07-07 12:20:00,35.01,35.15,35.01,35.15,70000.0,35.01,35.15,35.01,35.15,70000.0
2011-07-07 12:30:00,35.13,35.15,35.12,35.14,17200.0,35.13,35.15,35.12,35.14,17200.0
2011-07-07 12:40:00,35.13,35.16,35.13,35.13,54800.0,35.13,35.16,35.13,35.13,54800.0
2011-07-07 12:50:00,35.13,35.18,35.13,35.17,25600.0,35.13,35.18,35.13,35.17,25600.0
2011-07-07 13:00:00,35.16,35.16,35.1,35.15,17600.0,35.16,35.16,35.1,35.15,17600.0
2011-07-07 13:10:00,35.16,35.16,35.13,35.13,14600.0,35.16,35.16,35.13,35.13,14600.0
2011-07-07 13:20:00,35.13,35.17,35.13,35.16,99600.0,35.13,35.17,35.13,35.16,99600.0
2011-07-07 13:30:00,35.16,35.24,35.16,35.24,49600.0,35.16,35.24,35.16,35.24,49600.0
2011-07-07 13:40:00,35.23,35.24,35.21,35.23,17000.0,35.23,35.24,35.21,35.23,17000.0
2011-07-07 13:50:00,35.22,35.24,35.2,35.21,92400.0,35.22,35.24,35.2,35.21,92400.0
2011-07-07 14:00:00,35.21,35.24,35.19,35.22,46200.0,35.21,35.24,35.19,35.22,46200.0
2011-07-07 14:10:00,35.21,35.23,35.19,35.21,21600.0,35.21,35.23,35.19,35.21,21600.0
2011-07-07 14:20:00,35.22,35.25,35.21,35.24,44000.0,35.22,35.25,35.21,35.24,44000.0
2011-07-07 14:30:00,35.25,35.27,35.24,35.25,34000.0,35.25,35.27,35.24,35.25,34000.0
2011-07-07 14:40:00,35.24,35.25,35.16,35.16,30200.0,35.24,35.25,35.16,35.16,30200.0
2011-07-07 14:50:00,35.16,35.21,35.13,35.2,31400.0,35.16,35.21,35.13,35.2,31400.0
2011-07-07 15:00:00,35.19,35.22,35.19,35.2,40200.0,35.19,35.22,35.19,35.2,40200.0
2011-07-07 15:10:00,35.2,35.24,35.19,35.24,36400.0,35.2,35.24,35.19,35.24,36400.0
2011-07-07 15:20:00,35.23,35.26,35.23,35.25,56000.0,35.23,35.26,35.23,35.25,56000.0
2011-07-07 15:30:00,35.25,35.27,35.17,35.17,65200.0,35.25,35.27,35.17,35.17,65200.0
2011-07-07 15:40:00,35.17,35.17,35.07,35.08,67800.0,35.17,35.17,35.07,35.08,67800.0
2011-07-07 15:50:00,35.09,35.1,35.05,35.1,162400.0,35.09,35.1,35.05,35.1,162400.0
2011-07-08 09:30:00,34.91,35.16,34.87,34.98,136400.0,34.91,35.16,34.87,34.98,136400.0
2011-07-08 09:40:00,35.0,35.08,34.94,34.96,76800.0,35.0,35.08,34.94,34.96,76800.0
2011-07-08 09:50:00,34.96,35.08,34.96,34.99,33600.0,34.96,35.08,34.96,34.99,33600.0
2011-07-08 10:00:00,34.96,34.98,34.87,34.91,41200.0,34.96,34.98,34.87,34.91,41200.0
2011-07-08 10:10:00,34.91,34.93,34.87,34.88,62400.0,34.91,34.93,34.87,34.88,62400.0
2011-07-08 10:20:00,34.89,34.89,34.81,34.83,52000.0,34.89,34.89,34.81,34.83,52000.0
2011-07-08 10:30:00,34.82,34.87,34.77,34.82,109000.0,34.82,34.87,34.77,34.82,109000.0
2011-07-08 10:40:00,34.82,34.93,34.82,34.88,58400.0,34.82,34.93,34.82,34.88,58400.0
2011-07-08 10:50:00,34.88,34.96,34.85,34.9,25800.0,34.88,34.96,34.85,34.9,25800.0
2011-07-08 11:00:00,34.89,34.89,34.8,34.84,24800.0,34.89,34.89,34.8,34.84,24800.0
2011-07-08 11:10:00,34.82,34.82,34.75,34.77,16600.0,34.82,34.82,34.75,34.77,16600.0
2011-07-08 11:20:00,34.77,34.79,34.72,34.72,28600.0,34.77,34.79,34.72,34.72,28600.0
2011-07-08 11:30:00,34.72,34.77,34.7,34.76,20800.0,34.72,34.77,34.7,34.76,20800.0
2011-07-08 11:40:00,34.75,34.77,34.73,34.74,27600.0,34.75,34.77,34.73,34.74,27600.0
2011-07-08 11:50:00,34.74,34.76,34.73,34.74,48800.0,34.74,34.76,34.73,34.74,48800.0
2011-07-08 12:00:00,34.74,34.83,34.72,34.82,54200.0,34.74,34.83,34.72,34.82,54200.0
2011-07-08 12:10:00,34.82,34.85,34.8,34.82,85600.0,34.82,34.85,34.8,34.82,85600.0
2011-07-08 12:20:00,34.83,34.84,34.82,34.83,32600.0,34.83,34.84,34.82,34.83,32600.0
2011-07-08 12:30:00,34.83,34.87,34.82,34.83,21800.0,34.83,34.87,34.82,34.83,21800.0
2011-07-08 12:40:00,34.83,34.87,34.82,34.85,21600.0,34.83,34.87,34.82,34.85,21600.0
2011-07-08 12:50:00,34.85,34.85,34.82,34.82,6800.0,34.85,34.85,34.82,34.82,6800.0
2011-07-08 13:00:00,34.81,34.84,34.81,34.83,30000.0,34.81,34.84,34.81,34.83,30000.0
2011-07-08 13:10:00,34.82,34.83,34.81,34.83,31200.0,34.82,34.83,34.81,34.83,31200.0
2011-07-08 13:20:00,34.83,34.89,34.82,34.88,19600.0,34.83,34.89,34.82,34.88,19600.0
2011-07-08 13:30:00,34.88,34.99,34.88,34.98,27400.0,34.88,34.99,34.88,34.98,27400.0
2011-07-08 13:40:00,34.97,34.99,34.95,34.96,26400.0,34.97,34.99,34.95,34.96,26400.0
2011-07-08 13:50:00,34.96,34.99,34.94,34.97,16800.0,34.96,34.99,34.94,34.97,16800.0
2011-07-08 14:00:00,34.97,34.97,34.88,34.91,40800.0,34.97,34.97,34.88,34.91,40800.0
2011-07-08 14:10:00,34.91,34.91,34.83,34.84,41800.0,34.91,34.91,34.83,34.84,41800.0
2011-07-08 14:20:00,34.84,34.91,34.83,34.91,16000.0,34.84,34.91,34.83,34.91,16000.0
2011-07-08 14:30:00,34.92,34.94,34.88,34.88,22600.0,34.92,34.94,34.88,34.88,22600.0
2011-07-08 14:40:00,34.88,34.94,34.86,34.94,13800.0,34.88,34.94,34.86,34.94,13800.0
2011-07-08 14:50:00,34.93,34.93,34.91,34.91,12000.0,34.93,34.93,34.91,34.91,12000.0
2011-07-08 15:00:00,34.92,34.94,34.88,34.9,14600.0,34.92,34.94,34.88,34.9,14600.0
2011-07-08 15:10:00,34.91,34.91,34.84,34.84,21800.0,34.91,34.91,34.84,34.84,21800.0
2011-07-08 15:20:00,34.84,34.92,34.84,34.9,19800.0,34.84,34.92,34.84,34.9,19800.0
2011-07-08 15:30:00,34.89,34.95,34.88,34.93,38600.0,34.89,34.95,34.88,34.93,38600.0
2011-07-08 15:40:00,34.93,34.93,34.89,34.92,77800.0,34.93,34.93,34.89,34.92,77800.0
2011-07-08 15:50:00,34.93,34.96,34.93,34.94,116200.0,34.93,34.96,34.93,34.94,116200.0
2011-07-11 09:30:00,34.73,34.81,34.69,34.81,60800.0,34.73,34.81,34.69,34.81,60800.0
2011-07-11 09:40:00,34.81,34.88,34.77,34.87,30600.0,34.81,34.88,34.77,34.87,30600.0
2011-07-11 09:50:00,34.88,34.99,34.87,34.91,54400.0,34.88,34.99,34.87,34.91,54400.0
2011-07-11 10:00:00,34.88,34.93,34.84,34.9,81600.0,34.88,34.93,34.84,34.9,81600.0
2011-07-11 10:10:00,34.9,34.93,34.84,34.89,155600.0,34.9,34.93,34.84,34.89,155600.0
2011-07-11 10:20:00,34.89,34.91,34.81,34.82,92000.0,34.89,34.91,34.81,34.82,92000.0
2011-07-11 10:30:00,34.82,34.83,34.68,34.75,32600.0,34.82,34.83,34.68,34.75,32600.0
2011-07-11 10:40:00,34.75,34.8,34.74,34.8,47400.0,34.75,34.8,34.74,34.8,47400.0
2011-07-11 10:50:00,34.8,34.85,34.77,34.77,30000.0,34.8,34.85,34.77,34.77,30000.0
2011-07-11 11:00:00,34.74,34.74,34.6,34.67,69800.0,34.74,34.74,34.6,34.67,69800.0
2011-07-11 11:10:00,34.67,34.68,34.61,34.67,26200.0,34.67,34.68,34.61,34.67,26200.0
2011-07-11 11:20:00,34.66,34.74,34.66,34.74,36200.0,34.66,34.74,34.66,34.74,36200.0
2011-07-11 11:30:00,34.74,34.82,34.73,34.79,25800.0,34.74,34.82,34.73,34.79,25800.0
2011-07-11 11:40:00,34.8,34.83,34.77,34.79,19200.0,34.8,34.83,34.77,34.79,19200.0
2011-07-11 11:50:00,34.78,34.83,34.76,34.77,26200.0,34.78,34.83,34.76,34.77,26200.0
2011-07-11 12:00:00,34.76,34.79,34.73,34.79,13000.0,34.76,34.79,34.73,34.79,13000.0
2011-07-11 12:10:00,34.8,34.84,34.77,34.83,48000.0,34.8,34.84,34.77,34.83,48000.0
2011-07-11 12:20:00,34.83,34.83,34.8,34.8,10400.0,34.83,34.83,34.8,34.8,10400.0
2011-07-11 12:30:00,34.8,34.81,34.73,34.74,21600.0,34.8,34.81,34.73,34.74,21600.0
2011-07-11 12:40:00,34.74,34.76,34.69,34.7,15800.0,34.74,34.76,34.69,34.7,15800.0
2011-07-11 12:50:00,34.72,34.72,34.67,34.7,18000.0,34.72,34.72,34.67,34.7,18000.0
2011-07-11 13:00:00,34.7,34.73,34.7,34.72,11800.0,34.7,34.73,34.7,34.72,11800.0
2011-07-11 13:10:00,34.73,34.73,34.67,34.68,24800.0,34.73,34.73,34.67,34.68,24800.0
2011-07-11 13:20:00,34.68,34.72,34.67,34.69,17600.0,34.68,34.72,34.67,34.69,17600.0
2011-07-11 13:30:00,34.69,34.75,34.69,34.71,17600.0,34.69,34.75,34.69,34.71,17600.0
2011-07-11 13:40:00,34.72,34.73,34.69,34.73,14200.0,34.72,34.73,34.69,34.73,14200.0
2011-07-11 13:50:00,34.74,34.81,34.72,34.81,21400.0,34.74,34.81,34.72,34.81,21400.0
2011-07-11 14:00:00,34.8,34.82,34.73,34.74,16200.0,34.8,34.82,34.73,34.74,16200.0
2011-07-11 14:10:00,34.74,34.76,34.7,34.71,37600.0,34.74,34.76,34.7,34.71,37600.0
2011-07-11 14:20:00,34.71,34.75,34.7,34.72,61400.0,34.71,34.75,34.7,34.72,61400.0
2011-07-11 14:30:00,34.72,34.74,34.68,34.74,92600.0,34.72,34.74,34.68,34.74,92600.0
2011-07-11 14:40:00,34.74,34.75,34.7,34.72,31600.0,34.74,34.75,34.7,34.72,31600.0
2011-07-11 14:50:00,34.72,34.75,34.7,34.74,29200.0,34.72,34.75,34.7,34.74,29200.0
2011-07-11 15:00:00,34.74,34.75,34.66,34.66,92200.0,34.74,34.75,34.66,34.66,92200.0
2011-07-11 15:10:00,34.65,34.7,34.64,34.65,42200.0,34.65,34.7,34.64,34.65,42200.0
2011-07-11 15:20:00,34.66,34.73,34.66,34.73,34800.0,34.66,34.73,34.66,34.73,34800.0
2011-07-11 15:30:00,34.73,34.77,34.73,34.76,45800.0,34.73,34.77,34.73,34.76,45800.0
2011-07-11 15:40:00,34.77,34.83,34.76,34.77,70200.0,34.77,34.83,34.76,34.77,70200.0
2011-07-11 15:50:00,34.77,34.82,34.76,34.8,196000.0,34.77,34.82,34.76,34.8,196000.0
2011-07-12 09:30:00,34.65,34.99,34.65,34.95,145200.0,34.65,34.99,34.65,34.95,145200.0
2011-07-12 09:40:00,34.95,34.99,34.91,34.97,41200.0,34.95,34.99,34.91,34.97,41200.0
2011-07-12 09:50:00,34.94,34.96,34.76,34.9,32800.0,34.94,34.96,34.76,34.9,32800.0
2011-07-12 10:00:00,34.88,34.99,34.86,34.93,105400.0,34.88,34.99,34.86,34.93,105400.0
2011-07-12 10:10:00,34.92,34.94,34.89,34.93,76000.0,34.92,34.94,34.89,34.93,76000.0
2011-07-12 10:20:00,34.92,34.98,34.89,34.92,44400.0,34.92,34.98,34.89,34.92,44400.0
2011-07-12 10:30:00,34.93,34.98,34.91,34.96,26200.0,34.93,34.98,34.91,34.96,26200.0
2011-07-12 10:40:00,34.97,34.97,34.86,34.86,22400.0,34.97,34.97,34.86,34.86,22400.0
2011-07-12 10:50:00,34.85,34.85,34.79,34.8,30200.0,34.85,34.85,34.79,34.8,30200.0
2011-07-12 11:00:00,34.79,34.84,34.73,34.79,102200.0,34.79,34.84,34.73,34.79,102200.0
2011-07-12 11:10:00,34.76,34.88,34.76,34.86,33200.0,34.76,34.88,34.76,34.86,33200.0
2011-07-12 11:20:00,34.86,34.94,34.85,34.85,47800.0,34.86,34.94,34.85,34.85,47800.0
2011-07-12 11:30:00,34.85,34.88,34.85,34.85,20000.0,34.85,34.88,34.85,34.85,20000.0
2011-07-12 11:40:00,34.85,34.94,34.84,34.87,22600.0,34.85,34.94,34.84,34.87,22600.0
2011-07-12 11:50:00,34.87,34.87,34.84,34.86,21200.0,34.87,34.87,34.84,34.86,21200.0
2011-07-12 12:00:00,34.87,34.93,34.79,34.79,56000.0,34.87,34.93,34.79,34.79,56000.0
2011-07-12 12:10:00,34.79,34.8,34.69,34.72,16000.0,34.79,34.8,34.69,34.72,16000.0
2011-07-12 12:20:00,34.72,34.72,34.55,34.55,80800.0,34.72,34.72,34.55,34.55,80800.0
2011-07-12 12:30:00,34.55,34.57,34.54,34.55,43400.0,34.55,34.57,34.54,34.55,43400.0
2011-07-12 12:40:00,34.55,34.56,34.5,34.52,174800.0,34.55,34.56,34.5,34.52,174800.0
2011-07-12 12:50:00,34.52,34.63,34.52,34.62,93000.0,34.52,34.63,34.52,34.62,93000.0
2011-07-12 13:00:00,34.62,34.77,34.62,34.74,32600.0,34.62,34.77,34.62,34.74,32600.0
2011-07-12 13:10:00,34.74,34.81,34.72,34.8,43800.0,34.74,34.81,34.72,34.8,43800.0
2011-07-12 13:20:00,34.81,34.82,34.72,34.74,41800.0,34.81,34.82,34.72,34.74,41800.0
2011-07-12 13:30:00,34.74,34.8,34.72,34.79,51800.0,34.74,34.8,34.72,34.79,51800.0
2011-07-12 13:40:00,34.79,34.79,34.73,34.74,57800.0,34.79,34.79,34.73,34.74,57800.0
2011-07-12 13:50:00,34.74,34.74,34.68,34.68,9200.0,34.74,34.74,34.68,34.68,9200.0
2011-07-12 14:00:00,34.68,34.76,34.68,34.74,42400.0,34.68,34.76,34.68,34.74,42400.0
2011-07-12 14:10:00,34.75,34.8,34.73,34.78,44600.0,34.75,34.8,34.73,34.78,44600.0
2011-07-12 14:20:00,34.79,34.84,34.78,34.82,28600.0,34.79,34.84,34.78,34.82,28600.0
2011-07-12 14:30:00,34.82,34.82,34.72,34.72,23400.0,34.82,34.82,34.72,34.72,23400.0
2011-07-12 14:40:00,34.73,34.75,34.69,34.73,20800.0,34.73,34.75,34.69,34.73,20800.0
2011-07-12 14:50:00,34.74,34.74,34.67,34.69,23400.0,34.74,34.74,34.67,34.69,23400.0
2011-07-12 15:00:00,34.69,34.71,34.63,34.67,84400.0,34.69,34.71,34.63,34.67,84400.0
2011-07-12 15:10:00,34.67,34.7,34.62,34.66,98200.0,34.67,34.7,34.62,34.66,98200.0
2011-07-12 15:20:00,34.66,34.71,34.59,34.65,61600.0,34.66,34.71,34.59,34.65,61600.0
2011-07-12 15:30:00,34.66,34.69,34.63,34.69,53800.0,34.66,34.69,34.63,34.69,53800.0
2011-07-12 15:40:00,34.69,34.69,34.55,34.56,89400.0,34.69,34.69,34.55,34.56,89400.0
2011-07-12 15:50:00,34.56,34.6,34.55,34.6,343400.0,34.56,34.6,34.55,34.6,343400.0
2011-07-13 09:30:00,34.45,34.5,34.26,34.35,246400.0,34.45,34.5,34.26,34.35,246400.0
2011-07-13 09:40:00,34.4,34.48,34.32,34.41,128600.0,34.4,34.48,34.32,34.41,128600.0
2011-07-13 09:50:00,34.41,34.55,34.32,34.42,174600.0,34.41,34.55,34.32,34.42,174600.0
2011-07-13 10:00:00,34.41,34.6,34.39,34.47,243800.0,34.41,34.6,34.39,34.47,243800.0
2011-07-13 10:10:00,34.44,34.6,34.43,34.6,84800.0,34.44,34.6,34.43,34.6,84800.0
2011-07-13 10:20:00,34.6,34.69,34.57,34.57,61800.0,34.6,34.69,34.57,34.57,61800.0
2011-07-13 10:30:00,34.59,34.7,34.58,34.66,48800.0,34.59,34.7,34.58,34.66,48800.0
2011-07-13 10:40:00,34.66,34.7,34.65,34.67,109200.0,34.66,34.7,34.65,34.67,109200.0
2011-07-13 10:50:00,34.67,34.68,34.63,34.65,66000.0,34.67,34.68,34.63,34.65,66000.0
2011-07-13 11:00:00,34.65,34.66,34.6,34.6,44400.0,34.65,34.66,34.6,34.6,44400.0
2011-07-13 11:10:00,34.6,34.68,34.6,34.67,39000.0,34.6,34.68,34.6,34.67,39000.0
2011-07-13 11:20:00,34.68,34.71,34.63,34.68,45200.0,34.68,34.71,34.63,34.68,45200.0
2011-07-13 11:30:00,34.67,34.72,34.64,34.67,24600.0,34.67,34.72,34.64,34.67,24600.0
2011-07-13 11:40:00,34.67,34.7,34.62,34.63,36200.0,34.67,34.7,34.62,34.63,36200.0
2011-07-13 11:50:00,34.61,34.65,34.6,34.63,16600.0,34.61,34.65,34.6,34.63,16600.0
2011-07-13 12:00:00,34.63,34.66,34.6,34.63,15400.0,34.63,34.66,34.6,34.63,15400.0
2011-07-13 12:10:00,34.65,34.69,34.65,34.67,11000.0,34.65,34.69,34.65,34.67,11000.0
2011-07-13 12:20:00,34.68,34.69,34.63,34.64,32600.0,34.68,34.69,34.63,34.64,32600.0
2011-07-13 12:30:00,34.64,34.69,34.63,34.63,34400.0,34.64,34.69,34.63,34.63,34400.0
2011-07-13 12:40:00,34.62,34.7,34.57,34.7,178400.0,34.62,34.7,34.57,34.7,178400.0
2011-07-13 12:50:00,34.7,34.7,34.65,34.68,26400.0,34.7,34.7,34.65,34.68,26400.0
2011-07-13 13:00:00,34.68,34.68,34.6,34.63,45000.0,34.68,34.68,34.6,34.63,45000.0
2011-07-13 13:10:00,34.63,34.67,34.62,34.67,22200.0,34.63,34.67,34.62,34.67,22200.0
2011-07-13 13:20:00,34.66,34.68,34.62,34.63,62000.0,34.66,34.68,34.62,34.63,62000.0
2011-07-13 13:30:00,34.64,34.69,34.63,34.67,52200.0,34.64,34.69,34.63,34.67,52200.0
2011-07-13 13:40:00,34.67,34.67,34.63,34.66,42400.0,34.67,34.67,34.63,34.66,42400.0
2011-07-13 13:50:00,34.66,34.68,34.62,34.64,31800.0,34.66,34.68,34.62,34.64,31800.0
2011-07-13 14:00:00,34.63,34.68,34.62,34.64,55000.0,34.63,34.68,34.62,34.64,55000.0
2011-07-13 14:10:00,34.65,34.66,34.62,34.64,37400.0,34.65,34.66,34.62,34.64,37400.0
2011-07-13 14:20:00,34.65,34.65,34.62,34.64,66800.0,34.65,34.65,34.62,34.64,66800.0
2011-07-13 14:30:00,34.64,34.69,34.63,34.63,86600.0,34.64,34.69,34.63,34.63,86600.0
2011-07-13 14:40:00,34.63,34.65,34.62,34.63,56000.0,34.63,34.65,34.62,34.63,56000.0
2011-07-13 14:50:00,34.63,34.68,34.62,34.64,39800.0,34.63,34.68,34.62,34.64,39800.0
2011-07-13 15:00:00,34.64,34.74,34.63,34.67,77200.0,34.64,34.74,34.63,34.67,77200.0
2011-07-13 15:10:00,34.68,34.69,34.6,34.63,92800.0,34.68,34.69,34.6,34.63,92800.0
2011-07-13 15:20:00,34.62,34.67,34.57,34.67,97400.0,34.62,34.67,34.57,34.67,97400.0
2011-07-13 15:30:00,34.66,34.66,34.59,34.6,106400.0,34.66,34.66,34.59,34.6,106400.0
2011-07-13 15:40:00,34.6,34.66,34.57,34.63,113600.0,34.6,34.66,34.57,34.63,113600.0
2011-07-13 15:50:00,34.63,34.64,34.59,34.59,273800.0,34.63,34.64,34.59,34.59,273800.0
2011-07-14 09:30:00,34.76,34.84,34.59,34.67,81200.0,34.76,34.84,34.59,34.67,81200.0
2011-07-14 09:40:00,34.67,34.74,34.67,34.73,61800.0,34.67,34.74,34.67,34.73,61800.0
2011-07-14 09:50:00,34.74,34.99,34.74,34.95,176200.0,34.74,34.99,34.74,34.95,176200.0
2011-07-14 10:00:00,34.95,34.99,34.92,34.93,87200.0,34.95,34.99,34.92,34.93,87200.0
2011-07-14 10:10:00,34.94,34.97,34.9,34.95,62400.0,34.94,34.97,34.9,34.95,62400.0
2011-07-14 10:20:00,34.94,34.97,34.92,34.93,47200.0,34.94,34.97,34.92,34.93,47200.0
2011-07-14 10:30:00,34.97,34.98,34.87,34.9,37400.0,34.97,34.98,34.87,34.9,37400.0
2011-07-14 10:40:00,34.92,34.93,34.83,34.84,52600.0,34.92,34.93,34.83,34.84,52600.0
2011-07-14 10:50:00,34.83,34.87,34.8,34.83,32600.0,34.83,34.87,34.8,34.83,32600.0
2011-07-14 11:00:00,34.83,34.88,34.79,34.85,63400.0,34.83,34.88,34.79,34.85,63400.0
2011-07-14 11:10:00,34.85,34.88,34.83,34.87,50800.0,34.85,34.88,34.83,34.87,50800.0
2011-07-14 11:20:00,34.85,34.94,34.85,34.93,17400.0,34.85,34.94,34.85,34.93,17400.0
2011-07-14 11:30:00,34.94,34.94,34.81,34.82,17800.0,34.94,34.94,34.81,34.82,17800.0
2011-07-14 11:40:00,34.83,34.89,34.82,34.87,24600.0,34.83,34.89,34.82,34.87,24600.0
2011-07-14 11:50:00,34.87,34.87,34.81,34.83,17200.0,34.87,34.87,34.81,34.83,17200.0
2011-07-14 12:00:00,34.82,34.82,34.73,34.75,32600.0,34.82,34.82,34.73,34.75,32600.0
2011-07-14 12:10:00,34.76,34.79,34.72,34.73,105800.0,34.76,34.79,34.72,34.73,105800.0
2011-07-14 12:20:00,34.75,34.78,34.73,34.77,35600.0,34.75,34.78,34.73,34.77,35600.0
2011-07-14 12:30:00,34.77,34.77,34.7,34.74,36200.0,34.77,34.77,34.7,34.74,36200.0
2011-07-14 12:40:00,34.74,34.77,34.7,34.7,59600.0,34.74,34.77,34.7,34.7,59600.0
2011-07-14 12:50:00,34.7,34.7,34.55,34.56,30200.0,34.7,34.7,34.55,34.56,30200.0
2011-07-14 13:00:00,34.57,34.59,34.44,34.49,36000.0,34.57,34.59,34.44,34.49,36000.0
2011-07-14 13:10:00,34.5,34.5,34.4,34.42,33000.0,34.5,34.5,34.4,34.42,33000.0
2011-07-14 13:20:00,34.4,34.41,34.3,34.3,107200.0,34.4,34.41,34.3,34.3,107200.0
2011-07-14 13:30:00,34.31,34.52,34.29,34.47,99600.0,34.31,34.52,34.29,34.47,99600.0
2011-07-14 13:40:00,34.47,34.51,34.45,34.49,43400.0,34.47,34.51,34.45,34.49,43400.0
2011-07-14 13:50:00,34.48,34.51,34.43,34.51,43200.0,34.48,34.51,34.43,34.51,43200.0
2011-07-14 14:00:00,34.51,34.51,34.42,34.43,43200.0,34.51,34.51,34.42,34.43,43200.0
2011-07-14 14:10:00,34.44,34.49,34.39,34.43,63800.0,34.44,34.49,34.39,34.43,63800.0
2011-07-14 14:20:00,34.43,34.45,34.32,34.38,49400.0,34.43,34.45,34.32,34.38,49400.0
2011-07-14 14:30:00,34.38,34.43,34.29,34.31,64000.0,34.38,34.43,34.29,34.31,64000.0
2011-07-14 14:40:00,34.3,34.38,34.3,34.35,60000.0,34.3,34.38,34.3,34.35,60000.0
2011-07-14 14:50:00,34.35,34.38,34.3,34.33,56000.0,34.35,34.38,34.3,34.33,56000.0
2011-07-14 15:00:00,34.33,34.42,34.28,34.29,39000.0,34.33,34.42,34.28,34.29,39000.0
2011-07-14 15:10:00,34.29,34.38,34.28,34.37,39000.0,34.29,34.38,34.28,34.37,39000.0
2011-07-14 15:20:00,34.38,34.42,34.35,34.38,39000.0,34.38,34.42,34.35,34.38,39000.0
2011-07-14 15:30:00,34.37,34.48,34.35,34.44,66600.0,34.37,34.48,34.35,34.44,66600.0
2011-07-14 15:40:00,34.43,34.49,34.41,34.47,107200.0,34.43,34.49,34.41,34.47,107200.0
2011-07-14 15:50:00,34.48,34.5,34.44,34.46,231000.0,34.48,34.5,34.44,34.46,231000.0
2011-07-15 09:30:00,34.51,34.86,34.32,34.5,133000.0,34.51,34.86,34.32,34.5,133000.0
2011-07-15 09:40:00,34.49,34.5,34.41,34.48,45800.0,34.49,34.5,34.41,34.48,45800.0
2011-07-15 09:50:00,34.45,34.48,34.35,34.43,54200.0,34.45,34.48,34.35,34.43,54200.0
2011-07-15 10:00:00,34.42,34.5,34.3,34.34,69200.0,34.42,34.5,34.3,34.34,69200.0
2011-07-15 10:10:00,34.33,34.37,34.31,34.33,72400.0,34.33,34.37,34.31,34.33,72400.0
2011-07-15 10:20:00,34.32,34.35,34.3,34.32,37000.0,34.32,34.35,34.3,34.32,37000.0
2011-07-15 10:30:00,34.33,34.35,34.27,34.3,41800.0,34.33,34.35,34.27,34.3,41800.0
2011-07-15 10:40:00,34.29,34.34,34.19,34.22,123800.0,34.29,34.34,34.19,34.22,123800.0
2011-07-15 10:50:00,34.24,34.27,34.21,34.23,50200.0,34.24,34.27,34.21,34.23,50200.0
2011-07-15 11:00:00,34.22,34.26,34.19,34.24,55400.0,34.22,34.26,34.19,34.24,55400.0
2011-07-15 11:10:00,34.24,34.27,34.22,34.22,55200.0,34.24,34.27,34.22,34.22,55200.0
2011-07-15 11:20:00,34.23,34.26,34.22,34.23,15400.0,34.23,34.26,34.22,34.23,15400.0
2011-07-15 11:30:00,34.23,34.23,34.21,34.22,9800.0,34.23,34.23,34.21,34.22,9800.0
2011-07-15 11:40:00,34.22,34.22,34.13,34.13,35200.0,34.22,34.22,34.13,34.13,35200.0
2011-07-15 11:50:00,34.13,34.16,34.1,34.1,71000.0,34.13,34.16,34.1,34.1,71000.0
2011-07-15 12:00:00,34.11,34.26,34.11,34.24,23600.0,34.11,34.26,34.11,34.24,23600.0
2011-07-15 12:10:00,34.23,34.3,34.21,34.22,19000.0,34.23,34.3,34.21,34.22,19000.0
2011-07-15 12:20:00,34.21,34.23,34.17,34.22,14800.0,34.21,34.23,34.17,34.22,14800.0
2011-07-15 12:30:00,34.23,34.24,34.18,34.19,20400.0,34.23,34.24,34.18,34.19,20400.0
2011-07-15 12:40:00,34.19,34.2,34.13,34.18,15000.0,34.19,34.2,34.13,34.18,15000.0
2011-07-15 12:50:00,34.19,34.23,34.18,34.23,11000.0,34.19,34.23,34.18,34.23,11000.0
2011-07-15 13:00:00,34.22,34.26,34.2,34.26,15200.0,34.22,34.26,34.2,34.26,15200.0
2011-07-15 13:10:00,34.27,34.29,34.24,34.29,11000.0,34.27,34.29,34.24,34.29,11000.0
2011-07-15 13:20:00,34.3,34.35,34.29,34.32,32600.0,34.3,34.35,34.29,34.32,32600.0
2011-07-15 13:30:00,34.33,34.34,34.29,34.32,16600.0,34.33,34.34,34.29,34.32,16600.0
2011-07-15 13:40:00,34.32,34.34,34.31,34.31,9000.0,34.32,34.34,34.31,34.31,9000.0
2011-07-15 13:50:00,34.3,34.31,34.24,34.24,39200.0,34.3,34.31,34.24,34.24,39200.0
2011-07-15 14:00:00,34.23,34.24,34.21,34.23,17600.0,34.23,34.24,34.21,34.23,17600.0
2011-07-15 14:10:00,34.23,34.27,34.21,34.26,17600.0,34.23,34.27,34.21,34.26,17600.0
2011-07-15 14:20:00,34.24,34.24,34.15,34.18,41200.0,34.24,34.24,34.15,34.18,41200.0
2011-07-15 14:30:00,34.19,34.2,34.14,34.2,23800.0,34.19,34.2,34.14,34.2,23800.0
2011-07-15 14:40:00,34.2,34.24,34.2,34.22,23000.0,34.2,34.24,34.2,34.22,23000.0
2011-07-15 14:50:00,34.22,34.26,34.22,34.23,26400.0,34.22,34.26,34.22,34.23,26400.0
2011-07-15 15:00:00,34.23,34.31,34.23,34.31,24200.0,34.23,34.31,34.23,34.31,24200.0
2011-07-15 15:10:00,34.32,34.34,34.3,34.31,27400.0,34.32,34.34,34.3,34.31,27400.0
2011-07-15 15:20:00,34.31,34.42,34.3,34.41,36600.0,34.31,34.42,34.3,34.41,36600.0
2011-07-15 15:30:00,34.4,34.44,34.38,34.41,24000.0,34.4,34.44,34.38,34.41,24000.0
2011-07-15 15:40:00,34.41,34.48,34.4,34.48,32600.0,34.41,34.48,34.4,34.48,32600.0
2011-07-15 15:50:00,34.46,34.46,34.4,34.43,117800.0,34.46,34.46,34.4,34.43,117800.0
2011-07-18 09:30:00,33.94,34.07,33.82,34.05,169600.0,33.94,34.07,33.82,34.05,169600.0
2011-07-18 09:40:00,34.02,34.06,33.91,33.97,63400.0,34.02,34.06,33.91,33.97,63400.0
2011-07-18 09:50:00,33.96,34.07,33.91,34.0,87200.0,33.96,34.07,33.91,34.0,87200.0
2011-07-18 10:00:00,34.0,34.07,33.91,33.93,43400.0,34.0,34.07,33.91,33.93,43400.0
2011-07-18 10:10:00,33.95,33.99,33.88,33.97,44000.0,33.95,33.99,33.88,33.97,44000.0
2011-07-18 10:20:00,33.99,34.01,33.94,33.94,38000.0,33.99,34.01,33.94,33.94,38000.0
2011-07-18 10:30:00,33.92,33.93,33.81,33.82,102200.0,33.92,33.93,33.81,33.82,102200.0
2011-07-18 10:40:00,33.82,33.85,33.75,33.77,120800.0,33.82,33.85,33.75,33.77,120800.0
2011-07-18 10:50:00,33.78,33.88,33.74,33.85,82000.0,33.78,33.88,33.74,33.85,82000.0
2011-07-18 11:00:00,33.85,33.88,33.81,33.82,46000.0,33.85,33.88,33.81,33.82,46000.0
2011-07-18 11:10:00,33.84,33.92,33.83,33.92,20000.0,33.84,33.92,33.83,33.92,20000.0
2011-07-18 11:20:00,33.92,34.02,33.92,33.96,23600.0,33.92,34.02,33.92,33.96,23600.0
2011-07-18 11:30:00,33.96,33.96,33.83,33.85,29600.0,33.96,33.96,33.83,33.85,29600.0
2011-07-18 11:40:00,33.85,33.87,33.75,33.79,42400.0,33.85,33.87,33.75,33.79,42400.0
2011-07-18 11:50:00,33.79,33.79,33.74,33.79,59000.0,33.79,33.79,33.74,33.79,59000.0
2011-07-18 12:00:00,33.78,33.83,33.7,33.72,38200.0,33.78,33.83,33.7,33.72,38200.0
2011-07-18 12:10:00,33.72,33.87,33.72,33.87,52800.0,33.72,33.87,33.72,33.87,52800.0
2011-07-18 12:20:00,33.84,33.88,33.84,33.85,20400.0,33.84,33.88,33.84,33.85,20400.0
2011-07-18 12:30:00,33.86,33.9,33.84,33.9,24600.0,33.86,33.9,33.84,33.9,24600.0
2011-07-18 12:40:00,33.89,33.9,33.84,33.85,24400.0,33.89,33.9,33.84,33.85,24400.0
2011-07-18 12:50:00,33.86,33.88,33.82,33.84,23000.0,33.86,33.88,33.82,33.84,23000.0
2011-07-18 13:00:00,33.85,33.86,33.84,33.85,19800.0,33.85,33.86,33.84,33.85,19800.0
2011-07-18 13:10:00,33.84,33.85,33.78,33.78,20200.0,33.84,33.85,33.78,33.78,20200.0
2011-07-18 13:20:00,33.77,33.8,33.74,33.75,21400.0,33.77,33.8,33.74,33.75,21400.0
2011-07-18 13:30:00,33.76,33.88,33.76,33.84,46400.0,33.76,33.88,33.76,33.84,46400.0
2011-07-18 13:40:00,33.83,33.84,33.8,33.8,19600.0,33.83,33.84,33.8,33.8,19600.0
2011-07-18 13:50:00,33.81,33.89,33.76,33.86,32200.0,33.81,33.89,33.76,33.86,32200.0
2011-07-18 14:00:00,33.86,33.86,33.79,33.8,27600.0,33.86,33.86,33.79,33.8,27600.0
2011-07-18 14:10:00,33.81,33.84,33.78,33.81,29600.0,33.81,33.84,33.78,33.81,29600.0
2011-07-18 14:20:00,33.81,33.84,33.8,33.8,22200.0,33.81,33.84,33.8,33.8,22200.0
2011-07-18 14:30:00,33.8,33.83,33.76,33.82,31000.0,33.8,33.83,33.76,33.82,31000.0
2011-07-18 14:40:00,33.81,33.84,33.81,33.83,24200.0,33.81,33.84,33.81,33.83,24200.0
2011-07-18 14:50:00,33.83,33.87,33.82,33.87,29400.0,33.83,33.87,33.82,33.87,29400.0
2011-07-18 15:00:00,33.87,33.95,33.86,33.87,54000.0,33.87,33.95,33.86,33.87,54000.0
2011-07-18 15:10:00,33.88,33.88,33.8,33.83,62600.0,33.88,33.88,33.8,33.83,62600.0
2011-07-18 15:20:00,33.83,33.85,33.82,33.85,66600.0,33.83,33.85,33.82,33.85,66600.0
2011-07-18 15:30:00,33.85,33.87,33.79,33.84,92800.0,33.85,33.87,33.79,33.84,92800.0
2011-07-18 15:40:00,33.83,33.84,33.77,33.8,93000.0,33.83,33.84,33.77,33.8,93000.0
2011-07-18 15:50:00,33.8,33.82,33.76,33.77,224000.0,33.8,33.82,33.76,33.77,224000.0
2011-07-19 09:30:00,34.06,34.44,34.06,34.08,110200.0,34.06,34.44,34.06,34.08,110200.0
2011-07-19 09:40:00,34.08,34.15,33.96,34.04,77400.0,34.08,34.15,33.96,34.04,77400.0
2011-07-19 09:50:00,34.05,34.16,34.02,34.1,82200.0,34.05,34.16,34.02,34.1,82200.0
2011-07-19 10:00:00,34.12,34.22,34.08,34.21,85800.0,34.12,34.22,34.08,34.21,85800.0
2011-07-19 10:10:00,34.21,34.24,34.16,34.18,38000.0,34.21,34.24,34.16,34.18,38000.0
2011-07-19 10:20:00,34.19,34.22,34.15,34.16,21000.0,34.19,34.22,34.15,34.16,21000.0
2011-07-19 10:30:00,34.16,34.23,34.14,34.21,63600.0,34.16,34.23,34.14,34.21,63600.0
2011-07-19 10:40:00,34.2,34.22,34.15,34.19,21600.0,34.2,34.22,34.15,34.19,21600.0
2011-07-19 10:50:00,34.19,34.22,34.1,34.12,16600.0,34.19,34.22,34.1,34.12,16600.0
2011-07-19 11:00:00,34.13,34.17,34.12,34.13,28000.0,34.13,34.17,34.12,34.13,28000.0
2011-07-19 11:10:00,34.13,34.15,34.1,34.12,23200.0,34.13,34.15,34.1,34.12,23200.0
2011-07-19 11:20:00,34.12,34.13,34.06,34.08,27600.0,34.12,34.13,34.06,34.08,27600.0
2011-07-19 11:30:00,34.08,34.12,34.03,34.05,25200.0,34.08,34.12,34.03,34.05,25200.0
2011-07-19 11:40:00,34.04,34.12,34.02,34.08,35000.0,34.04,34.12,34.02,34.08,35000.0
2011-07-19 11:50:00,34.09,34.13,34.07,34.09,31800.0,34.09,34.13,34.07,34.09,31800.0
2011-07-19 12:00:00,34.08,34.13,34.08,34.12,19600.0,34.08,34.13,34.08,34.12,19600.0
2011-07-19 12:10:00,34.11,34.16,34.11,34.12,24000.0,34.11,34.16,34.11,34.12,24000.0
2011-07-19 12:20:00,34.12,34.13,34.1,34.13,48400.0,34.12,34.13,34.1,34.13,48400.0
2011-07-19 12:30:00,34.14,34.18,34.1,34.13,38200.0,34.14,34.18,34.1,34.13,38200.0
2011-07-19 12:40:00,34.13,34.14,34.08,34.12,50400.0,34.13,34.14,34.08,34.12,50400.0
2011-07-19 12:50:00,34.12,34.14,34.1,34.11,20800.0,34.12,34.14,34.1,34.11,20800.0
2011-07-19 13:00:00,34.12,34.13,34.08,34.08,20000.0,34.12,34.13,34.08,34.08,20000.0
2011-07-19 13:10:00,34.08,34.1,34.06,34.1,21000.0,34.08,34.1,34.06,34.1,21000.0
2011-07-19 13:20:00,34.1,34.11,34.07,34.11,28200.0,34.1,34.11,34.07,34.11,28200.0
2011-07-19 13:30:00,34.1,34.19,34.09,34.16,39000.0,34.1,34.19,34.09,34.16,39000.0
2011-07-19 13:40:00,34.16,34.24,34.11,34.18,25800.0,34.16,34.24,34.11,34.18,25800.0
2011-07-19 13:50:00,34.18,34.29,34.18,34.27,19400.0,34.18,34.29,34.18,34.27,19400.0
2011-07-19 14:00:00,34.27,34.28,34.23,34.26,15000.0,34.27,34.28,34.23,34.26,15000.0
2011-07-19 14:10:00,34.26,34.31,34.24,34.29,28800.0,34.26,34.31,34.24,34.29,28800.0
2011-07-19 14:20:00,34.29,34.37,34.29,34.37,22200.0,34.29,34.37,34.29,34.37,22200.0
2011-07-19 14:30:00,34.37,34.38,34.34,34.36,22200.0,34.37,34.38,34.34,34.36,22200.0
2011-07-19 14:40:00,34.37,34.42,34.37,34.39,24000.0,34.37,34.42,34.37,34.39,24000.0
2011-07-19 14:50:00,34.39,34.42,34.38,34.42,25400.0,34.39,34.42,34.38,34.42,25400.0
2011-07-19 15:00:00,34.42,34.48,34.42,34.47,32800.0,34.42,34.48,34.42,34.47,32800.0
2011-07-19 15:10:00,34.47,34.49,34.43,34.44,34800.0,34.47,34.49,34.43,34.44,34800.0
2011-07-19 15:20:00,34.44,34.44,34.4,34.42,41000.0,34.44,34.44,34.4,34.42,41000.0
2011-07-19 15:30:00,34.43,34.48,34.41,34.48,47200.0,34.43,34.48,34.41,34.48,47200.0
2011-07-19 15:40:00,34.47,34.48,34.44,34.46,37200.0,34.47,34.48,34.44,34.46,37200.0
2011-07-19 15:50:00,34.46,34.49,34.42,34.49,106800.0,34.46,34.49,34.42,34.49,106800.0
2011-07-20 09:30:00,34.15,34.3,34.05,34.26,159400.0,34.15,34.3,34.05,34.26,159400.0
2011-07-20 09:40:00,34.26,34.27,34.16,34.25,34800.0,34.26,34.27,34.16,34.25,34800.0
2011-07-20 09:50:00,34.24,34.3,34.19,34.3,55800.0,34.24,34.3,34.19,34.3,55800.0
2011-07-20 10:00:00,34.25,34.26,34.12,34.12,81800.0,34.25,34.26,34.12,34.12,81800.0
2011-07-20 10:10:00,34.1,34.16,33.91,33.99,51800.0,34.1,34.16,33.91,33.99,51800.0
2011-07-20 10:20:00,33.99,34.08,33.99,34.08,37800.0,33.99,34.08,33.99,34.08,37800.0
2011-07-20 10:30:00,34.06,34.15,34.04,34.1,25000.0,34.06,34.15,34.04,34.1,25000.0
2011-07-20 10:40:00,34.1,34.14,34.05,34.1,33000.0,34.1,34.14,34.05,34.1,33000.0
2011-07-20 10:50:00,34.12,34.17,34.11,34.16,25200.0,34.12,34.17,34.11,34.16,25200.0
2011-07-20 11:00:00,34.16,34.17,34.09,34.12,34400.0,34.16,34.17,34.09,34.12,34400.0
2011-07-20 11:10:00,34.13,34.16,34.1,34.12,18400.0,34.13,34.16,34.1,34.12,18400.0
2011-07-20 11:20:00,34.12,34.16,34.1,34.1,53800.0,34.12,34.16,34.1,34.1,53800.0
2011-07-20 11:30:00,34.1,34.13,34.09,34.1,22400.0,34.1,34.13,34.09,34.1,22400.0
2011-07-20 11:40:00,34.1,34.12,34.04,34.04,34400.0,34.1,34.12,34.04,34.04,34400.0
2011-07-20 11:50:00,34.04,34.05,34.0,34.01,63200.0,34.04,34.05,34.0,34.01,63200.0
2011-07-20 12:00:00,34.02,34.04,34.01,34.04,14800.0,34.02,34.04,34.01,34.04,14800.0
2011-07-20 12:10:00,34.04,34.14,34.04,34.13,30000.0,34.04,34.14,34.04,34.13,30000.0
2011-07-20 12:20:00,34.13,34.16,34.12,34.12,31800.0,34.13,34.16,34.12,34.12,31800.0
2011-07-20 12:30:00,34.12,34.12,34.09,34.09,19600.0,34.12,34.12,34.09,34.09,19600.0
2011-07-20 12:40:00,34.09,34.1,34.07,34.1,30400.0,34.09,34.1,34.07,34.1,30400.0
2011-07-20 12:50:00,34.1,34.13,34.1,34.12,16600.0,34.1,34.13,34.1,34.12,16600.0
2011-07-20 13:00:00,34.12,34.19,34.11,34.12,68400.0,34.12,34.19,34.11,34.12,68400.0
2011-07-20 13:10:00,34.13,34.17,34.12,34.17,12400.0,34.13,34.17,34.12,34.17,12400.0
2011-07-20 13:20:00,34.16,34.17,34.13,34.16,47400.0,34.16,34.17,34.13,34.16,47400.0
2011-07-20 13:30:00,34.16,34.22,34.16,34.22,26600.0,34.16,34.22,34.16,34.22,26600.0
2011-07-20 13:40:00,34.21,34.21,34.16,34.16,29000.0,34.21,34.21,34.16,34.16,29000.0
2011-07-20 13:50:00,34.16,34.24,34.16,34.21,19600.0,34.16,34.24,34.16,34.21,19600.0
2011-07-20 14:00:00,34.2,34.24,34.2,34.24,34400.0,34.2,34.24,34.2,34.24,34400.0
2011-07-20 14:10:00,34.24,34.3,34.24,34.29,18600.0,34.24,34.3,34.24,34.29,18600.0
2011-07-20 14:20:00,34.3,34.38,34.3,34.38,27400.0,34.3,34.38,34.3,34.38,27400.0
2011-07-20 14:30:00,34.38,34.38,34.31,34.31,24000.0,34.38,34.38,34.31,34.31,24000.0
2011-07-20 14:40:00,34.31,34.34,34.24,34.25,53600.0,34.31,34.34,34.24,34.25,53600.0
2011-07-20 14:50:00,34.25,34.29,34.24,34.29,30800.0,34.25,34.29,34.24,34.29,30800.0
2011-07-20 15:00:00,34.3,34.32,34.27,34.32,18400.0,34.3,34.32,34.27,34.32,18400.0
2011-07-20 15:10:00,34.32,34.35,34.32,34.32,27600.0,34.32,34.35,34.32,34.32,27600.0
2011-07-20 15:20:00,34.31,34.32,34.25,34.26,61800.0,34.31,34.32,34.25,34.26,61800.0
2011-07-20 15:30:00,34.25,34.3,34.25,34.3,31000.0,34.25,34.3,34.25,34.3,31000.0
2011-07-20 15:40:00,34.3,34.3,34.24,34.24,93400.0,34.3,34.3,34.24,34.24,93400.0
2011-07-20 15:50:00,34.24,34.3,34.24,34.26,132200.0,34.24,34.3,34.24,34.26,132200.0
2011-07-21 09:30:00,34.35,34.48,34.3,34.43,32600.0,34.35,34.48,34.3,34.43,32600.0
2011-07-21 09:40:00,34.43,34.6,34.41,34.59,30000.0,34.43,34.6,34.41,34.59,30000.0
2011-07-21 09:50:00,34.58,34.62,34.41,34.44,49600.0,34.58,34.62,34.41,34.44,49600.0
2011-07-21 10:00:00,34.42,34.65,34.4,34.62,32000.0,34.42,34.65,34.4,34.62,32000.0
2011-07-21 10:10:00,34.6,34.71,34.6,34.66,20800.0,34.6,34.71,34.6,34.66,20800.0
2011-07-21 10:20:00,34.67,34.82,34.67,34.82,16400.0,34.67,34.82,34.67,34.82,16400.0
2011-07-21 10:30:00,34.81,34.82,34.73,34.76,26200.0,34.81,34.82,34.73,34.76,26200.0
2011-07-21 10:40:00,34.77,34.84,34.74,34.76,17600.0,34.77,34.84,34.74,34.76,17600.0
2011-07-21 10:50:00,34.77,34.79,34.73,34.78,15200.0,34.77,34.79,34.73,34.78,15200.0
2011-07-21 11:00:00,34.79,34.8,34.74,34.75,28600.0,34.79,34.8,34.74,34.75,28600.0
2011-07-21 11:10:00,34.76,34.78,34.74,34.74,21200.0,34.76,34.78,34.74,34.74,21200.0
2011-07-21 11:20:00,34.73,34.76,34.63,34.65,19000.0,34.73,34.76,34.63,34.65,19000.0
2011-07-21 11:30:00,34.63,34.66,34.6,34.64,11400.0,34.63,34.66,34.6,34.64,11400.0
2011-07-21 11:40:00,34.65,34.65,34.49,34.49,23000.0,34.65,34.65,34.49,34.49,23000.0
2011-07-21 11:50:00,34.51,34.56,34.48,34.51,15000.0,34.51,34.56,34.48,34.51,15000.0
2011-07-21 12:00:00,34.51,34.53,34.48,34.49,10800.0,34.51,34.53,34.48,34.49,10800.0
2011-07-21 12:10:00,34.47,34.49,34.41,34.43,10400.0,34.47,34.49,34.41,34.43,10400.0
2011-07-21 12:20:00,34.42,34.46,34.41,34.46,7400.0,34.42,34.46,34.41,34.46,7400.0
2011-07-21 12:30:00,34.44,34.48,34.42,34.46,20000.0,34.44,34.48,34.42,34.46,20000.0
2011-07-21 12:40:00,34.46,34.59,34.46,34.58,19200.0,34.46,34.59,34.46,34.58,19200.0
2011-07-21 12:50:00,34.57,34.57,34.48,34.51,32000.0,34.57,34.57,34.48,34.51,32000.0
2011-07-21 13:00:00,34.51,34.53,34.48,34.49,17200.0,34.51,34.53,34.48,34.49,17200.0
2011-07-21 13:10:00,34.49,34.5,34.47,34.5,23800.0,34.49,34.5,34.47,34.5,23800.0
2011-07-21 13:20:00,34.5,34.52,34.47,34.52,16600.0,34.5,34.52,34.47,34.52,16600.0
2011-07-21 13:30:00,34.52,34.52,34.45,34.48,9800.0,34.52,34.52,34.45,34.48,9800.0
2011-07-21 13:40:00,34.49,34.49,34.41,34.42,14200.0,34.49,34.49,34.41,34.42,14200.0
2011-07-21 13:50:00,34.41,34.44,34.4,34.44,29800.0,34.41,34.44,34.4,34.44,29800.0
2011-07-21 14:00:00,34.43,34.46,34.4,34.41,24000.0,34.43,34.46,34.4,34.41,24000.0
2011-07-21 14:10:00,34.4,34.41,34.34,34.37,20600.0,34.4,34.41,34.34,34.37,20600.0
2011-07-21 14:20:00,34.35,34.4,34.35,34.4,12600.0,34.35,34.4,34.35,34.4,12600.0
2011-07-21 14:30:00,34.39,34.44,34.38,34.44,16000.0,34.39,34.44,34.38,34.44,16000.0
2011-07-21 14:40:00,34.44,34.46,34.42,34.44,26600.0,34.44,34.46,34.42,34.44,26600.0
2011-07-21 14:50:00,34.43,34.44,34.39,34.41,21800.0,34.43,34.44,34.39,34.41,21800.0
2011-07-21 15:00:00,34.42,34.45,34.38,34.41,30400.0,34.42,34.45,34.38,34.41,30400.0
2011-07-21 15:10:00,34.4,34.43,34.38,34.42,25800.0,34.4,34.43,34.38,34.42,25800.0
2011-07-21 15:20:00,34.41,34.45,34.37,34.38,44200.0,34.41,34.45,34.37,34.38,44200.0
2011-07-21 15:30:00,34.38,34.38,34.32,34.35,37200.0,34.38,34.38,34.32,34.35,37200.0
2011-07-21 15:40:00,34.35,34.39,34.34,34.35,39400.0,34.35,34.39,34.34,34.35,39400.0
2011-07-21 15:50:00,34.35,34.38,34.32,34.35,110400.0,34.35,34.38,34.32,34.35,110400.0
2011-07-22 09:30:00,34.73,34.73,34.54,34.57,126000.0,34.73,34.73,34.54,34.57,126000.0
2011-07-22 09:40:00,34.57,34.6,34.55,34.57,19200.0,34.57,34.6,34.55,34.57,19200.0
2011-07-22 09:50:00,34.58,34.59,34.46,34.47,35000.0,34.58,34.59,34.46,34.47,35000.0
2011-07-22 10:00:00,34.46,34.51,34.44,34.45,26600.0,34.46,34.51,34.44,34.45,26600.0
2011-07-22 10:10:00,34.43,34.46,34.35,34.41,20600.0,34.43,34.46,34.35,34.41,20600.0
2011-07-22 10:20:00,34.41,34.43,34.3,34.43,35800.0,34.41,34.43,34.3,34.43,35800.0
2011-07-22 10:30:00,34.43,34.48,34.43,34.46,14400.0,34.43,34.48,34.43,34.46,14400.0
2011-07-22 10:40:00,34.47,34.51,34.46,34.49,27400.0,34.47,34.51,34.46,34.49,27400.0
2011-07-22 10:50:00,34.49,34.52,34.45,34.51,27200.0,34.49,34.52,34.45,34.51,27200.0
2011-07-22 11:00:00,34.51,34.51,34.38,34.39,66200.0,34.51,34.51,34.38,34.39,66200.0
2011-07-22 11:10:00,34.4,34.46,34.39,34.46,16800.0,34.4,34.46,34.39,34.46,16800.0
2011-07-22 11:20:00,34.46,34.46,34.41,34.44,18800.0,34.46,34.46,34.41,34.44,18800.0
2011-07-22 11:30:00,34.44,34.46,34.38,34.44,20400.0,34.44,34.46,34.38,34.44,20400.0
2011-07-22 11:40:00,34.44,34.46,34.42,34.42,13200.0,34.44,34.46,34.42,34.42,13200.0
2011-07-22 11:50:00,34.41,34.42,34.36,34.36,19400.0,34.41,34.42,34.36,34.36,19400.0
2011-07-22 12:00:00,34.36,34.37,34.33,34.36,13400.0,34.36,34.37,34.33,34.36,13400.0
2011-07-22 12:10:00,34.37,34.4,34.35,34.37,8800.0,34.37,34.4,34.35,34.37,8800.0
2011-07-22 12:20:00,34.38,34.38,34.32,34.35,27600.0,34.38,34.38,34.32,34.35,27600.0
2011-07-22 12:30:00,34.35,34.37,34.34,34.36,46200.0,34.35,34.37,34.34,34.36,46200.0
2011-07-22 12:40:00,34.35,34.38,34.35,34.36,19600.0,34.35,34.38,34.35,34.36,19600.0
2011-07-22 12:50:00,34.37,34.41,34.35,34.38,14400.0,34.37,34.41,34.35,34.38,14400.0
2011-07-22 13:00:00,34.4,34.4,34.37,34.37,15200.0,34.4,34.4,34.37,34.37,15200.0
2011-07-22 13:10:00,34.38,34.38,34.36,34.38,12000.0,34.38,34.38,34.36,34.38,12000.0
2011-07-22 13:20:00,34.38,34.38,34.34,34.36,14400.0,34.38,34.38,34.34,34.36,14400.0
2011-07-22 13:30:00,34.36,34.4,34.35,34.36,10200.0,34.36,34.4,34.35,34.36,10200.0
2011-07-22 13:40:00,34.35,34.38,34.34,34.35,10200.0,34.35,34.38,34.34,34.35,10200.0
2011-07-22 13:50:00,34.36,34.4,34.35,34.38,13800.0,34.36,34.4,34.35,34.38,13800.0
2011-07-22 14:00:00,34.4,34.4,34.33,34.38,22400.0,34.4,34.4,34.33,34.38,22400.0
2011-07-22 14:10:00,34.38,34.4,34.35,34.4,43000.0,34.38,34.4,34.35,34.4,43000.0
2011-07-22 14:20:00,34.4,34.47,34.4,34.41,78600.0,34.4,34.47,34.4,34.41,78600.0
2011-07-22 14:30:00,34.42,34.43,34.38,34.42,24800.0,34.42,34.43,34.38,34.42,24800.0
2011-07-22 14:40:00,34.43,34.46,34.43,34.43,10800.0,34.43,34.46,34.43,34.43,10800.0
2011-07-22 14:50:00,34.43,34.44,34.42,34.42,24800.0,34.43,34.44,34.42,34.42,24800.0
2011-07-22 15:00:00,34.42,34.44,34.42,34.43,17600.0,34.42,34.44,34.42,34.43,17600.0
2011-07-22 15:10:00,34.43,34.43,34.41,34.43,16000.0,34.43,34.43,34.41,34.43,16000.0
2011-07-22 15:20:00,34.43,34.44,34.38,34.39,25600.0,34.43,34.44,34.38,34.39,25600.0
2011-07-22 15:30:00,34.38,34.4,34.35,34.38,19000.0,34.38,34.4,34.35,34.38,19000.0
2011-07-22 15:40:00,34.38,34.41,34.35,34.4,32800.0,34.38,34.41,34.35,34.4,32800.0
2011-07-22 15:50:00,34.4,34.42,34.35,34.39,96400.0,34.4,34.42,34.35,34.39,96400.0
2011-07-25 09:30:00,34.13,34.19,33.94,34.11,77800.0,34.13,34.19,33.94,34.11,77800.0
2011-07-25 09:40:00,34.12,34.17,34.04,34.12,22400.0,34.12,34.17,34.04,34.12,22400.0
2011-07-25 09:50:00,34.11,34.22,34.1,34.21,30000.0,34.11,34.22,34.1,34.21,30000.0
2011-07-25 10:00:00,34.19,34.29,34.17,34.27,27200.0,34.19,34.29,34.17,34.27,27200.0
2011-07-25 10:10:00,34.24,34.24,34.17,34.19,29000.0,34.24,34.24,34.17,34.19,29000.0
2011-07-25 10:20:00,34.18,34.21,34.13,34.19,42000.0,34.18,34.21,34.13,34.19,42000.0
2011-07-25 10:30:00,34.2,34.2,34.12,34.12,44600.0,34.2,34.2,34.12,34.12,44600.0
2011-07-25 10:40:00,34.12,34.15,34.08,34.1,34000.0,34.12,34.15,34.08,34.1,34000.0
2011-07-25 10:50:00,34.1,34.1,34.02,34.08,48400.0,34.1,34.1,34.02,34.08,48400.0
2011-07-25 11:00:00,34.08,34.1,34.06,34.09,24000.0,34.08,34.1,34.06,34.09,24000.0
2011-07-25 11:10:00,34.08,34.08,34.03,34.03,21800.0,34.08,34.08,34.03,34.03,21800.0
2011-07-25 11:20:00,34.03,34.07,34.02,34.05,51600.0,34.03,34.07,34.02,34.05,51600.0
2011-07-25 11:30:00,34.09,34.1,34.06,34.1,21000.0,34.09,34.1,34.06,34.1,21000.0
2011-07-25 11:40:00,34.1,34.1,34.06,34.09,22400.0,34.1,34.1,34.06,34.09,22400.0
2011-07-25 11:50:00,34.09,34.1,34.07,34.1,27600.0,34.09,34.1,34.07,34.1,27600.0
2011-07-25 12:00:00,34.1,34.1,34.05,34.07,16800.0,34.1,34.1,34.05,34.07,16800.0
2011-07-25 12:10:00,34.07,34.08,34.03,34.04,10600.0,34.07,34.08,34.03,34.04,10600.0
2011-07-25 12:20:00,34.04,34.04,34.02,34.02,13800.0,34.04,34.04,34.02,34.02,13800.0
2011-07-25 12:30:00,34.04,34.06,34.02,34.02,16000.0,34.04,34.06,34.02,34.02,16000.0
2011-07-25 12:40:00,34.02,34.05,34.02,34.03,14600.0,34.02,34.05,34.02,34.03,14600.0
2011-07-25 12:50:00,34.02,34.04,34.02,34.03,12000.0,34.02,34.04,34.02,34.03,12000.0
2011-07-25 13:00:00,34.04,34.04,34.02,34.02,14000.0,34.04,34.04,34.02,34.02,14000.0
2011-07-25 13:10:00,34.02,34.03,34.01,34.02,18600.0,34.02,34.03,34.01,34.02,18600.0
2011-07-25 13:20:00,34.02,34.02,34.01,34.02,11400.0,34.02,34.02,34.01,34.02,11400.0
2011-07-25 13:30:00,34.02,34.04,34.0,34.0,13800.0,34.02,34.04,34.0,34.0,13800.0
2011-07-25 13:40:00,34.01,34.02,33.98,34.0,18200.0,34.01,34.02,33.98,34.0,18200.0
2011-07-25 13:50:00,34.01,34.01,33.96,33.96,20600.0,34.01,34.01,33.96,33.96,20600.0
2011-07-25 14:00:00,33.96,34.0,33.96,34.0,20800.0,33.96,34.0,33.96,34.0,20800.0
2011-07-25 14:10:00,34.0,34.01,33.99,34.0,20600.0,34.0,34.01,33.99,34.0,20600.0
2011-07-25 14:20:00,34.01,34.01,33.98,33.98,14400.0,34.01,34.01,33.98,33.98,14400.0
2011-07-25 14:30:00,33.99,33.99,33.87,33.87,60400.0,33.99,33.99,33.87,33.87,60400.0
2011-07-25 14:40:00,33.86,33.91,33.84,33.87,70200.0,33.86,33.91,33.84,33.87,70200.0
2011-07-25 14:50:00,33.87,33.88,33.83,33.84,51600.0,33.87,33.88,33.83,33.84,51600.0
2011-07-25 15:00:00,33.84,33.85,33.79,33.8,50000.0,33.84,33.85,33.79,33.8,50000.0
2011-07-25 15:10:00,33.8,33.87,33.79,33.85,55000.0,33.8,33.87,33.79,33.85,55000.0
2011-07-25 15:20:00,33.85,33.85,33.8,33.84,45800.0,33.85,33.85,33.8,33.84,45800.0
2011-07-25 15:30:00,33.84,33.85,33.8,33.83,79400.0,33.84,33.85,33.8,33.83,79400.0
2011-07-25 15:40:00,33.83,33.83,33.72,33.75,108400.0,33.83,33.83,33.72,33.75,108400.0
2011-07-25 15:50:00,33.74,33.76,33.7,33.73,188400.0,33.74,33.76,33.7,33.73,188400.0
2011-07-26 09:30:00,33.71,33.87,33.67,33.79,78800.0,33.71,33.87,33.67,33.79,78800.0
2011-07-26 09:40:00,33.79,33.95,33.77,33.79,54600.0,33.79,33.95,33.77,33.79,54600.0
2011-07-26 09:50:00,33.79,33.82,33.65,33.66,37600.0,33.79,33.82,33.65,33.66,37600.0
2011-07-26 10:00:00,33.69,33.73,33.52,33.52,130200.0,33.69,33.73,33.52,33.52,130200.0
2011-07-26 10:10:00,33.52,33.64,33.52,33.62,25800.0,33.52,33.64,33.52,33.62,25800.0
2011-07-26 10:20:00,33.62,33.63,33.56,33.62,55600.0,33.62,33.63,33.56,33.62,55600.0
2011-07-26 10:30:00,33.62,33.63,33.6,33.6,25800.0,33.62,33.63,33.6,33.6,25800.0
2011-07-26 10:40:00,33.61,33.63,33.59,33.62,45400.0,33.61,33.63,33.59,33.62,45400.0
2011-07-26 10:50:00,33.6,33.62,33.52,33.52,62800.0,33.6,33.62,33.52,33.52,62800.0
2011-07-26 11:00:00,33.52,33.54,33.51,33.53,73200.0,33.52,33.54,33.51,33.53,73200.0
2011-07-26 11:10:00,33.54,33.56,33.51,33.51,61600.0,33.54,33.56,33.51,33.51,61600.0
2011-07-26 11:20:00,33.52,33.55,33.51,33.55,20200.0,33.52,33.55,33.51,33.55,20200.0
2011-07-26 11:30:00,33.55,33.6,33.54,33.58,19600.0,33.55,33.6,33.54,33.58,19600.0
2011-07-26 11:40:00,33.58,33.59,33.51,33.55,38600.0,33.58,33.59,33.51,33.55,38600.0
2011-07-26 11:50:00,33.55,33.57,33.51,33.54,14600.0,33.55,33.57,33.51,33.54,14600.0
2011-07-26 12:00:00,33.55,33.58,33.54,33.58,9000.0,33.55,33.58,33.54,33.58,9000.0
2011-07-26 12:10:00,33.58,33.63,33.58,33.63,18000.0,33.58,33.63,33.58,33.63,18000.0
2011-07-26 12:20:00,33.6,33.62,33.57,33.59,21600.0,33.6,33.62,33.57,33.59,21600.0
2011-07-26 12:30:00,33.58,33.6,33.51,33.52,28200.0,33.58,33.6,33.51,33.52,28200.0
2011-07-26 12:40:00,33.52,33.57,33.51,33.55,10000.0,33.52,33.57,33.51,33.55,10000.0
2011-07-26 12:50:00,33.56,33.6,33.56,33.6,8600.0,33.56,33.6,33.56,33.6,8600.0
2011-07-26 13:00:00,33.62,33.62,33.52,33.52,45800.0,33.62,33.62,33.52,33.52,45800.0
2011-07-26 13:10:00,33.52,33.52,33.41,33.42,72600.0,33.52,33.52,33.41,33.42,72600.0
2011-07-26 13:20:00,33.42,33.49,33.38,33.48,29400.0,33.42,33.49,33.38,33.48,29400.0
2011-07-26 13:30:00,33.47,33.49,33.47,33.49,17200.0,33.47,33.49,33.47,33.49,17200.0
2011-07-26 13:40:00,33.49,33.49,33.45,33.48,72200.0,33.49,33.49,33.45,33.48,72200.0
2011-07-26 13:50:00,33.48,33.48,33.45,33.46,20000.0,33.48,33.48,33.45,33.46,20000.0
2011-07-26 14:00:00,33.47,33.53,33.46,33.5,39600.0,33.47,33.53,33.46,33.5,39600.0
2011-07-26 14:10:00,33.5,33.58,33.49,33.57,104600.0,33.5,33.58,33.49,33.57,104600.0
2011-07-26 14:20:00,33.57,33.58,33.5,33.53,50000.0,33.57,33.58,33.5,33.53,50000.0
2011-07-26 14:30:00,33.53,33.59,33.52,33.55,46600.0,33.53,33.59,33.52,33.55,46600.0
2011-07-26 14:40:00,33.55,33.55,33.49,33.55,30800.0,33.55,33.55,33.49,33.55,30800.0
2011-07-26 14:50:00,33.55,33.59,33.52,33.55,29800.0,33.55,33.59,33.52,33.55,29800.0
2011-07-26 15:00:00,33.55,33.61,33.52,33.61,23400.0,33.55,33.61,33.52,33.61,23400.0
2011-07-26 15:10:00,33.6,33.63,33.59,33.62,32800.0,33.6,33.63,33.59,33.62,32800.0
2011-07-26 15:20:00,33.62,33.64,33.59,33.64,43600.0,33.62,33.64,33.59,33.64,43600.0
2011-07-26 15:30:00,33.64,33.69,33.63,33.67,28600.0,33.64,33.69,33.63,33.67,28600.0
2011-07-26 15:40:00,33.68,33.7,33.63,33.63,75000.0,33.68,33.7,33.63,33.63,75000.0
2011-07-26 15:50:00,33.63,33.63,33.58,33.6,122600.0,33.63,33.63,33.58,33.6,122600.0
2011-07-27 09:30:00,33.9,33.91,33.68,33.85,123400.0,33.9,33.91,33.68,33.85,123400.0
2011-07-27 09:40:00,33.84,33.84,33.72,33.79,58800.0,33.84,33.84,33.72,33.79,58800.0
2011-07-27 09:50:00,33.77,33.77,33.6,33.69,56400.0,33.77,33.77,33.6,33.69,56400.0
2011-07-27 10:00:00,33.69,33.7,33.54,33.56,51000.0,33.69,33.7,33.54,33.56,51000.0
2011-07-27 10:10:00,33.52,33.56,33.46,33.49,40200.0,33.52,33.56,33.46,33.49,40200.0
2011-07-27 10:20:00,33.48,33.5,33.38,33.38,55400.0,33.48,33.5,33.38,33.38,55400.0
2011-07-27 10:30:00,33.39,33.43,33.35,33.41,44800.0,33.39,33.43,33.35,33.41,44800.0
2011-07-27 10:40:00,33.41,33.42,33.36,33.37,35800.0,33.41,33.42,33.36,33.37,35800.0
2011-07-27 10:50:00,33.38,33.52,33.37,33.52,33000.0,33.38,33.52,33.37,33.52,33000.0
2011-07-27 11:00:00,33.53,33.55,33.5,33.54,18600.0,33.53,33.55,33.5,33.54,18600.0
2011-07-27 11:10:00,33.51,33.6,33.51,33.6,22400.0,33.51,33.6,33.51,33.6,22400.0
2011-07-27 11:20:00,33.59,33.6,33.56,33.6,12200.0,33.59,33.6,33.56,33.6,12200.0
2011-07-27 11:30:00,33.62,33.67,33.57,33.57,22200.0,33.62,33.67,33.57,33.57,22200.0
2011-07-27 11:40:00,33.58,33.64,33.58,33.61,16000.0,33.58,33.64,33.58,33.61,16000.0
2011-07-27 11:50:00,33.63,33.63,33.53,33.57,15400.0,33.63,33.63,33.53,33.57,15400.0
2011-07-27 12:00:00,33.57,33.6,33.53,33.58,36800.0,33.57,33.6,33.53,33.58,36800.0
2011-07-27 12:10:00,33.57,33.68,33.57,33.68,57000.0,33.57,33.68,33.57,33.68,57000.0
2011-07-27 12:20:00,33.68,33.68,33.6,33.65,28000.0,33.68,33.68,33.6,33.65,28000.0
2011-07-27 12:30:00,33.67,33.75,33.66,33.72,51200.0,33.67,33.75,33.66,33.72,51200.0
2011-07-27 12:40:00,33.72,33.72,33.66,33.66,28600.0,33.72,33.72,33.66,33.66,28600.0
2011-07-27 12:50:00,33.66,33.71,33.63,33.65,33600.0,33.66,33.71,33.63,33.65,33600.0
2011-07-27 13:00:00,33.65,33.68,33.63,33.68,27600.0,33.65,33.68,33.63,33.68,27600.0
2011-07-27 13:10:00,33.68,33.68,33.62,33.64,14200.0,33.68,33.68,33.62,33.64,14200.0
2011-07-27 13:20:00,33.64,33.67,33.62,33.67,13800.0,33.64,33.67,33.62,33.67,13800.0
2011-07-27 13:30:00,33.67,33.68,33.65,33.66,34800.0,33.67,33.68,33.65,33.66,34800.0
2011-07-27 13:40:00,33.66,33.72,33.65,33.65,49600.0,33.66,33.72,33.65,33.65,49600.0
2011-07-27 13:50:00,33.66,33.74,33.66,33.74,16400.0,33.66,33.74,33.66,33.74,16400.0
2011-07-27 14:00:00,33.74,33.74,33.68,33.69,33600.0,33.74,33.74,33.68,33.69,33600.0
2011-07-27 14:10:00,33.7,33.7,33.66,33.68,22200.0,33.7,33.7,33.66,33.68,22200.0
2011-07-27 14:20:00,33.68,33.68,33.59,33.6,21600.0,33.68,33.68,33.59,33.6,21600.0
2011-07-27 14:30:00,33.6,33.6,33.52,33.56,35200.0,33.6,33.6,33.52,33.56,35200.0
2011-07-27 14:40:00,33.56,33.58,33.49,33.57,43600.0,33.56,33.58,33.49,33.57,43600.0
2011-07-27 14:50:00,33.57,33.59,33.53,33.58,59000.0,33.57,33.59,33.53,33.58,59000.0
2011-07-27 15:00:00,33.58,33.62,33.54,33.55,61800.0,33.58,33.62,33.54,33.55,61800.0
2011-07-27 15:10:00,33.56,33.57,33.47,33.49,47800.0,33.56,33.57,33.47,33.49,47800.0
2011-07-27 15:20:00,33.49,33.51,33.42,33.49,49200.0,33.49,33.51,33.42,33.49,49200.0
2011-07-27 15:30:00,33.49,33.52,33.46,33.52,55000.0,33.49,33.52,33.46,33.52,55000.0
2011-07-27 15:40:00,33.52,33.54,33.44,33.46,72800.0,33.52,33.54,33.44,33.46,72800.0
2011-07-27 15:50:00,33.44,33.49,33.42,33.44,124400.0,33.44,33.49,33.42,33.44,124400.0
2011-07-28 09:30:00,33.41,33.42,33.26,33.35,111600.0,33.41,33.42,33.26,33.35,111600.0
2011-07-28 09:40:00,33.31,33.34,33.26,33.28,39200.0,33.31,33.34,33.26,33.28,39200.0
2011-07-28 09:50:00,33.29,33.3,33.14,33.17,50400.0,33.29,33.3,33.14,33.17,50400.0
2011-07-28 10:00:00,33.2,33.24,33.13,33.19,49400.0,33.2,33.24,33.13,33.19,49400.0
2011-07-28 10:10:00,33.21,33.25,33.21,33.25,92200.0,33.21,33.25,33.21,33.25,92200.0
2011-07-28 10:20:00,33.25,33.26,33.22,33.23,46000.0,33.25,33.26,33.22,33.23,46000.0
2011-07-28 10:30:00,33.24,33.26,33.22,33.22,60800.0,33.24,33.26,33.22,33.22,60800.0
2011-07-28 10:40:00,33.22,33.29,33.2,33.28,32800.0,33.22,33.29,33.2,33.28,32800.0
2011-07-28 10:50:00,33.27,33.39,33.23,33.38,238800.0,33.27,33.39,33.23,33.38,238800.0
2011-07-28 11:00:00,33.37,33.4,33.35,33.36,49800.0,33.37,33.4,33.35,33.36,49800.0
2011-07-28 11:10:00,33.38,33.38,33.36,33.38,19000.0,33.38,33.38,33.36,33.38,19000.0
2011-07-28 11:20:00,33.38,33.57,33.37,33.55,73000.0,33.38,33.57,33.37,33.55,73000.0
2011-07-28 11:30:00,33.54,33.54,33.46,33.48,34800.0,33.54,33.54,33.46,33.48,34800.0
2011-07-28 11:40:00,33.48,33.49,33.45,33.46,24800.0,33.48,33.49,33.45,33.46,24800.0
2011-07-28 11:50:00,33.47,33.5,33.46,33.49,27800.0,33.47,33.5,33.46,33.49,27800.0
2011-07-28 12:00:00,33.5,33.51,33.42,33.43,45200.0,33.5,33.51,33.42,33.43,45200.0
2011-07-28 12:10:00,33.42,33.43,33.31,33.32,18400.0,33.42,33.43,33.31,33.32,18400.0
2011-07-28 12:20:00,33.32,33.33,33.3,33.31,18400.0,33.32,33.33,33.3,33.31,18400.0
2011-07-28 12:30:00,33.31,33.38,33.31,33.33,15200.0,33.31,33.38,33.31,33.33,15200.0
2011-07-28 12:40:00,33.33,33.35,33.32,33.34,12800.0,33.33,33.35,33.32,33.34,12800.0
2011-07-28 12:50:00,33.34,33.37,33.3,33.34,14200.0,33.34,33.37,33.3,33.34,14200.0
2011-07-28 13:00:00,33.34,33.35,33.32,33.33,25400.0,33.34,33.35,33.32,33.33,25400.0
2011-07-28 13:10:00,33.33,33.35,33.31,33.32,21400.0,33.33,33.35,33.31,33.32,21400.0
2011-07-28 13:20:00,33.31,33.31,33.25,33.25,83800.0,33.31,33.31,33.25,33.25,83800.0
2011-07-28 13:30:00,33.26,33.33,33.25,33.32,39600.0,33.26,33.33,33.25,33.32,39600.0
2011-07-28 13:40:00,33.33,33.35,33.27,33.3,25400.0,33.33,33.35,33.27,33.3,25400.0
2011-07-28 13:50:00,33.31,33.32,33.27,33.29,26200.0,33.31,33.32,33.27,33.29,26200.0
2011-07-28 14:00:00,33.29,33.3,33.27,33.27,26400.0,33.29,33.3,33.27,33.27,26400.0
2011-07-28 14:10:00,33.27,33.31,33.25,33.31,44000.0,33.27,33.31,33.25,33.31,44000.0
2011-07-28 14:20:00,33.29,33.3,33.27,33.29,25200.0,33.29,33.3,33.27,33.29,25200.0
2011-07-28 14:30:00,33.3,33.3,33.25,33.26,27200.0,33.3,33.3,33.25,33.26,27200.0
2011-07-28 14:40:00,33.26,33.3,33.25,33.29,24200.0,33.26,33.3,33.25,33.29,24200.0
2011-07-28 14:50:00,33.29,33.3,33.26,33.29,33400.0,33.29,33.3,33.26,33.29,33400.0
2011-07-28 15:00:00,33.29,33.29,33.25,33.29,21600.0,33.29,33.29,33.25,33.29,21600.0
2011-07-28 15:10:00,33.28,33.29,33.26,33.27,32000.0,33.28,33.29,33.26,33.27,32000.0
2011-07-28 15:20:00,33.26,33.29,33.24,33.24,61400.0,33.26,33.29,33.24,33.24,61400.0
2011-07-28 15:30:00,33.24,33.29,33.24,33.27,53200.0,33.24,33.29,33.24,33.27,53200.0
2011-07-28 15:40:00,33.27,33.27,33.22,33.22,133000.0,33.27,33.27,33.22,33.22,133000.0
2011-07-28 15:50:00,33.2,33.29,33.15,33.27,414200.0,33.2,33.29,33.15,33.27,414200.0
2011-07-29 09:30:00,33.13,33.13,32.28,32.5,437600.0,33.13,33.13,32.28,32.5,437600.0
2011-07-29 09:40:00,32.5,32.54,32.38,32.5,168000.0,32.5,32.54,32.38,32.5,168000.0
2011-07-29 09:50:00,32.5,32.65,32.46,32.65,81600.0,32.5,32.65,32.46,32.65,81600.0
2011-07-29 10:00:00,32.62,32.75,32.55,32.72,134400.0,32.62,32.75,32.55,32.72,134400.0
2011-07-29 10:10:00,32.72,32.78,32.61,32.63,108600.0,32.72,32.78,32.61,32.63,108600.0
2011-07-29 10:20:00,32.66,32.72,32.63,32.7,19600.0,32.66,32.72,32.63,32.7,19600.0
2011-07-29 10:30:00,32.7,32.77,32.63,32.67,94600.0,32.7,32.77,32.63,32.67,94600.0
2011-07-29 10:40:00,32.68,32.75,32.62,32.74,37600.0,32.68,32.75,32.62,32.74,37600.0
2011-07-29 10:50:00,32.74,32.9,32.74,32.84,66000.0,32.74,32.9,32.74,32.84,66000.0
2011-07-29 11:00:00,32.83,32.93,32.76,32.92,47600.0,32.83,32.93,32.76,32.92,47600.0
2011-07-29 11:10:00,32.92,33.0,32.88,33.0,31600.0,32.92,33.0,32.88,33.0,31600.0
2011-07-29 11:20:00,32.99,33.0,32.92,32.92,30800.0,32.99,33.0,32.92,32.92,30800.0
2011-07-29 11:30:00,32.93,32.93,32.84,32.85,34200.0,32.93,32.93,32.84,32.85,34200.0
2011-07-29 11:40:00,32.85,32.9,32.84,32.88,53400.0,32.85,32.9,32.84,32.88,53400.0
2011-07-29 11:50:00,32.88,32.97,32.87,32.94,28200.0,32.88,32.97,32.87,32.94,28200.0
2011-07-29 12:00:00,32.95,32.97,32.88,32.91,31200.0,32.95,32.97,32.88,32.91,31200.0
2011-07-29 12:10:00,32.92,32.96,32.88,32.95,30200.0,32.92,32.96,32.88,32.95,30200.0
2011-07-29 12:20:00,32.96,32.97,32.91,32.93,25800.0,32.96,32.97,32.91,32.93,25800.0
2011-07-29 12:30:00,32.93,33.0,32.86,32.99,27800.0,32.93,33.0,32.86,32.99,27800.0
2011-07-29 12:40:00,32.98,33.07,32.98,33.03,16800.0,32.98,33.07,32.98,33.03,16800.0
2011-07-29 12:50:00,33.03,33.06,32.99,33.01,20800.0,33.03,33.06,32.99,33.01,20800.0
2011-07-29 13:00:00,33.0,33.04,32.99,33.04,21000.0,33.0,33.04,32.99,33.04,21000.0
2011-07-29 13:10:00,33.05,33.09,33.04,33.09,31800.0,33.05,33.09,33.04,33.09,31800.0
2011-07-29 13:20:00,33.09,33.16,33.09,33.16,27000.0,33.09,33.16,33.09,33.16,27000.0
2011-07-29 13:30:00,33.15,33.19,33.13,33.18,15200.0,33.15,33.19,33.13,33.18,15200.0
2011-07-29 13:40:00,33.18,33.24,33.16,33.2,45000.0,33.18,33.24,33.16,33.2,45000.0
2011-07-29 13:50:00,33.19,33.2,33.12,33.16,21400.0,33.19,33.2,33.12,33.16,21400.0
2011-07-29 14:00:00,33.15,33.16,33.1,33.12,47800.0,33.15,33.16,33.1,33.12,47800.0
2011-07-29 14:10:00,33.12,33.17,33.11,33.15,41600.0,33.12,33.17,33.11,33.15,41600.0
2011-07-29 14:20:00,33.16,33.19,33.15,33.19,22000.0,33.16,33.19,33.15,33.19,22000.0
2011-07-29 14:30:00,33.2,33.22,33.15,33.22,22200.0,33.2,33.22,33.15,33.22,22200.0
2011-07-29 14:40:00,33.23,33.27,33.23,33.23,15800.0,33.23,33.27,33.23,33.23,15800.0
2011-07-29 14:50:00,33.23,33.23,33.16,33.16,15600.0,33.23,33.23,33.16,33.16,15600.0
2011-07-29 15:00:00,33.15,33.17,33.1,33.16,55000.0,33.15,33.17,33.1,33.16,55000.0
2011-07-29 15:10:00,33.16,33.16,33.1,33.12,44000.0,33.16,33.16,33.1,33.12,44000.0
2011-07-29 15:20:00,33.13,33.13,33.09,33.12,21200.0,33.13,33.13,33.09,33.12,21200.0
2011-07-29 15:30:00,33.12,33.13,33.09,33.13,28000.0,33.12,33.13,33.09,33.13,28000.0
2011-07-29 15:40:00,33.13,33.15,33.01,33.06,59200.0,33.13,33.15,33.01,33.06,59200.0
2011-07-29 15:50:00,33.07,33.19,33.05,33.08,131400.0,33.07,33.19,33.05,33.08,131400.0
2011-08-01 09:30:00,33.33,33.54,33.13,33.16,86200.0,33.33,33.54,33.13,33.16,86200.0
2011-08-01 09:40:00,33.16,33.16,32.95,32.99,38000.0,33.16,33.16,32.95,32.99,38000.0
2011-08-01 09:50:00,32.99,33.02,32.88,33.0,45600.0,32.99,33.02,32.88,33.0,45600.0
2011-08-01 10:00:00,32.98,32.98,32.69,32.88,71200.0,32.98,32.98,32.69,32.88,71200.0
2011-08-01 10:10:00,32.89,33.07,32.81,33.06,32600.0,32.89,33.07,32.81,33.06,32600.0
2011-08-01 10:20:00,33.08,33.13,33.06,33.13,35200.0,33.08,33.13,33.06,33.13,35200.0
2011-08-01 10:30:00,33.12,33.19,32.99,33.18,51800.0,33.12,33.19,32.99,33.18,51800.0
2011-08-01 10:40:00,33.18,33.23,33.13,33.17,26200.0,33.18,33.23,33.13,33.17,26200.0
2011-08-01 10:50:00,33.19,33.24,33.18,33.24,37000.0,33.19,33.24,33.18,33.24,37000.0
2011-08-01 11:00:00,33.23,33.24,33.15,33.21,111000.0,33.23,33.24,33.15,33.21,111000.0
2011-08-01 11:10:00,33.23,33.24,33.12,33.13,29400.0,33.23,33.24,33.12,33.13,29400.0
2011-08-01 11:20:00,33.12,33.19,33.12,33.17,22200.0,33.12,33.19,33.12,33.17,22200.0
2011-08-01 11:30:00,33.17,33.18,32.97,33.02,28400.0,33.17,33.18,32.97,33.02,28400.0
2011-08-01 11:40:00,33.02,33.04,32.86,32.92,51200.0,33.02,33.04,32.86,32.92,51200.0
2011-08-01 11:50:00,32.92,32.93,32.88,32.9,26600.0,32.92,32.93,32.88,32.9,26600.0
2011-08-01 12:00:00,32.9,32.97,32.9,32.95,36200.0,32.9,32.97,32.9,32.95,36200.0
2011-08-01 12:10:00,32.93,32.96,32.9,32.93,57600.0,32.93,32.96,32.9,32.93,57600.0
2011-08-01 12:20:00,32.93,32.99,32.91,32.98,12200.0,32.93,32.99,32.91,32.98,12200.0
2011-08-01 12:30:00,32.99,33.0,32.97,32.99,22000.0,32.99,33.0,32.97,32.99,22000.0
2011-08-01 12:40:00,32.99,32.99,32.93,32.97,17800.0,32.99,32.99,32.93,32.97,17800.0
2011-08-01 12:50:00,32.97,33.0,32.96,32.98,12600.0,32.97,33.0,32.96,32.98,12600.0
2011-08-01 13:00:00,32.99,33.0,32.91,32.95,23600.0,32.99,33.0,32.91,32.95,23600.0
2011-08-01 13:10:00,32.94,32.95,32.92,32.95,14200.0,32.94,32.95,32.92,32.95,14200.0
2011-08-01 13:20:00,32.98,33.06,32.97,33.0,15000.0,32.98,33.06,32.97,33.0,15000.0
2011-08-01 13:30:00,33.02,33.06,33.01,33.05,17000.0,33.02,33.06,33.01,33.05,17000.0
2011-08-01 13:40:00,33.04,33.06,33.01,33.06,11000.0,33.04,33.06,33.01,33.06,11000.0
2011-08-01 13:50:00,33.06,33.08,33.03,33.07,16600.0,33.06,33.08,33.03,33.07,16600.0
2011-08-01 14:00:00,33.07,33.08,33.02,33.02,20600.0,33.07,33.08,33.02,33.02,20600.0
2011-08-01 14:10:00,33.04,33.05,33.01,33.03,14800.0,33.04,33.05,33.01,33.03,14800.0
2011-08-01 14:20:00,33.02,33.07,33.02,33.06,18000.0,33.02,33.07,33.02,33.06,18000.0
2011-08-01 14:30:00,33.06,33.1,33.04,33.1,17800.0,33.06,33.1,33.04,33.1,17800.0
2011-08-01 14:40:00,33.09,33.17,33.08,33.13,27800.0,33.09,33.17,33.08,33.13,27800.0
2011-08-01 14:50:00,33.14,33.2,33.1,33.18,22000.0,33.14,33.2,33.1,33.18,22000.0
2011-08-01 15:00:00,33.19,33.23,33.17,33.19,33600.0,33.19,33.23,33.17,33.19,33600.0
2011-08-01 15:10:00,33.2,33.22,33.16,33.18,30400.0,33.2,33.22,33.16,33.18,30400.0
2011-08-01 15:20:00,33.18,33.23,33.16,33.22,48800.0,33.18,33.23,33.16,33.22,48800.0
2011-08-01 15:30:00,33.22,33.26,33.14,33.26,68800.0,33.22,33.26,33.14,33.26,68800.0
2011-08-01 15:40:00,33.27,33.35,33.26,33.34,89200.0,33.27,33.35,33.26,33.34,89200.0
2011-08-01 15:50:00,33.34,33.34,33.22,33.32,203000.0,33.34,33.34,33.22,33.32,203000.0
2011-08-02 09:30:00,32.98,33.3,32.92,33.24,94000.0,32.98,33.3,32.92,33.24,94000.0
2011-08-02 09:40:00,33.26,33.31,33.17,33.23,33800.0,33.26,33.31,33.17,33.23,33800.0
2011-08-02 09:50:00,33.25,33.25,33.03,33.05,42200.0,33.25,33.25,33.03,33.05,42200.0
2011-08-02 10:00:00,33.05,33.05,33.02,33.03,82200.0,33.05,33.05,33.02,33.03,82200.0
2011-08-02 10:10:00,33.04,33.05,33.01,33.01,32800.0,33.04,33.05,33.01,33.01,32800.0
2011-08-02 10:20:00,32.97,33.02,32.94,32.99,11000.0,32.97,33.02,32.94,32.99,11000.0
2011-08-02 10:30:00,32.98,32.99,32.88,32.91,22600.0,32.98,32.99,32.88,32.91,22600.0
2011-08-02 10:40:00,32.92,33.0,32.9,32.96,18600.0,32.92,33.0,32.9,32.96,18600.0
2011-08-02 10:50:00,32.95,32.97,32.85,32.92,59400.0,32.95,32.97,32.85,32.92,59400.0
2011-08-02 11:00:00,32.91,33.01,32.88,32.94,57200.0,32.91,33.01,32.88,32.94,57200.0
2011-08-02 11:10:00,32.92,32.95,32.88,32.89,33600.0,32.92,32.95,32.88,32.89,33600.0
2011-08-02 11:20:00,32.9,32.91,32.87,32.9,41800.0,32.9,32.91,32.87,32.9,41800.0
2011-08-02 11:30:00,32.91,32.92,32.84,32.85,36000.0,32.91,32.92,32.84,32.85,36000.0
2011-08-02 11:40:00,32.85,32.87,32.8,32.8,20800.0,32.85,32.87,32.8,32.8,20800.0
2011-08-02 11:50:00,32.82,32.85,32.79,32.83,34200.0,32.82,32.85,32.79,32.83,34200.0
2011-08-02 12:00:00,32.82,32.84,32.78,32.82,46600.0,32.82,32.84,32.78,32.82,46600.0
2011-08-02 12:10:00,32.81,32.85,32.78,32.83,31000.0,32.81,32.85,32.78,32.83,31000.0
2011-08-02 12:20:00,32.83,32.86,32.81,32.83,36000.0,32.83,32.86,32.81,32.83,36000.0
2011-08-02 12:30:00,32.83,32.85,32.68,32.76,63200.0,32.83,32.85,32.68,32.76,63200.0
2011-08-02 12:40:00,32.75,32.84,32.73,32.79,76600.0,32.75,32.84,32.73,32.79,76600.0
2011-08-02 12:50:00,32.81,32.83,32.77,32.78,44000.0,32.81,32.83,32.77,32.78,44000.0
2011-08-02 13:00:00,32.8,32.93,32.8,32.91,54000.0,32.8,32.93,32.8,32.91,54000.0
2011-08-02 13:10:00,32.91,32.91,32.84,32.86,26000.0,32.91,32.91,32.84,32.86,26000.0
2011-08-02 13:20:00,32.88,32.89,32.84,32.85,16600.0,32.88,32.89,32.84,32.85,16600.0
2011-08-02 13:30:00,32.85,32.88,32.77,32.84,41400.0,32.85,32.88,32.77,32.84,41400.0
2011-08-02 13:40:00,32.84,32.84,32.78,32.8,40400.0,32.84,32.84,32.78,32.8,40400.0
2011-08-02 13:50:00,32.8,32.82,32.7,32.72,39600.0,32.8,32.82,32.7,32.72,39600.0
2011-08-02 14:00:00,32.72,32.78,32.7,32.74,82600.0,32.72,32.78,32.7,32.74,82600.0
2011-08-02 14:10:00,32.76,32.83,32.74,32.83,20800.0,32.76,32.83,32.74,32.83,20800.0
2011-08-02 14:20:00,32.83,32.84,32.74,32.76,26400.0,32.83,32.84,32.74,32.76,26400.0
2011-08-02 14:30:00,32.76,32.8,32.74,32.75,27800.0,32.76,32.8,32.74,32.75,27800.0
2011-08-02 14:40:00,32.74,32.79,32.73,32.77,46800.0,32.74,32.79,32.73,32.77,46800.0
2011-08-02 14:50:00,32.77,32.85,32.77,32.84,32600.0,32.77,32.85,32.77,32.84,32600.0
2011-08-02 15:00:00,32.83,32.86,32.77,32.81,53600.0,32.83,32.86,32.77,32.81,53600.0
2011-08-02 15:10:00,32.81,32.81,32.72,32.72,50200.0,32.81,32.81,32.72,32.72,50200.0
2011-08-02 15:20:00,32.7,32.71,32.63,32.66,82800.0,32.7,32.71,32.63,32.66,82800.0
2011-08-02 15:30:00,32.65,32.7,32.58,32.6,87800.0,32.65,32.7,32.58,32.6,87800.0
2011-08-02 15:40:00,32.6,32.6,32.49,32.49,135200.0,32.6,32.6,32.49,32.49,135200.0
2011-08-02 15:50:00,32.49,32.5,32.41,32.45,204200.0,32.49,32.5,32.41,32.45,204200.0
2011-08-03 09:30:00,32.38,32.44,32.19,32.25,63800.0,32.38,32.44,32.19,32.25,63800.0
2011-08-03 09:40:00,32.25,32.35,32.24,32.32,38800.0,32.25,32.35,32.24,32.32,38800.0
2011-08-03 09:50:00,32.33,32.46,32.33,32.42,46600.0,32.33,32.46,32.33,32.42,46600.0
2011-08-03 10:00:00,32.43,32.53,32.34,32.48,52600.0,32.43,32.53,32.34,32.48,52600.0
2011-08-03 10:10:00,32.49,32.55,32.45,32.47,69800.0,32.49,32.55,32.45,32.47,69800.0
2011-08-03 10:20:00,32.46,32.46,32.26,32.31,56000.0,32.46,32.46,32.26,32.31,56000.0
2011-08-03 10:30:00,32.29,32.29,31.93,31.97,194600.0,32.29,32.29,31.93,31.97,194600.0
2011-08-03 10:40:00,31.96,32.06,31.92,31.98,86200.0,31.96,32.06,31.92,31.98,86200.0
2011-08-03 10:50:00,31.98,32.21,31.98,32.19,66000.0,31.98,32.21,31.98,32.19,66000.0
2011-08-03 11:00:00,32.19,32.31,32.15,32.2,42400.0,32.19,32.31,32.15,32.2,42400.0
2011-08-03 11:10:00,32.19,32.41,32.19,32.38,59000.0,32.19,32.41,32.19,32.38,59000.0
2011-08-03 11:20:00,32.38,32.4,32.31,32.34,39000.0,32.38,32.4,32.31,32.34,39000.0
2011-08-03 11:30:00,32.35,32.52,32.34,32.48,70600.0,32.35,32.52,32.34,32.48,70600.0
2011-08-03 11:40:00,32.49,32.49,32.31,32.36,60600.0,32.49,32.49,32.31,32.36,60600.0
2011-08-03 11:50:00,32.37,32.44,32.34,32.41,51600.0,32.37,32.44,32.34,32.41,51600.0
2011-08-03 12:00:00,32.39,32.39,32.31,32.35,58600.0,32.39,32.39,32.31,32.35,58600.0
2011-08-03 12:10:00,32.36,32.39,32.25,32.27,26800.0,32.36,32.39,32.25,32.27,26800.0
2011-08-03 12:20:00,32.26,32.3,32.23,32.3,18800.0,32.26,32.3,32.23,32.3,18800.0
2011-08-03 12:30:00,32.29,32.4,32.27,32.37,65400.0,32.29,32.4,32.27,32.37,65400.0
2011-08-03 12:40:00,32.38,32.45,32.34,32.45,53800.0,32.38,32.45,32.34,32.45,53800.0
2011-08-03 12:50:00,32.45,32.56,32.45,32.49,142000.0,32.45,32.56,32.45,32.49,142000.0
2011-08-03 13:00:00,32.49,32.53,32.46,32.49,38200.0,32.49,32.53,32.46,32.49,38200.0
2011-08-03 13:10:00,32.49,32.6,32.49,32.55,78000.0,32.49,32.6,32.49,32.55,78000.0
2011-08-03 13:20:00,32.55,32.62,32.54,32.59,22400.0,32.55,32.62,32.54,32.59,22400.0
2011-08-03 13:30:00,32.61,32.85,32.6,32.81,121200.0,32.61,32.85,32.6,32.81,121200.0
2011-08-03 13:40:00,32.83,32.88,32.77,32.88,66200.0,32.83,32.88,32.77,32.88,66200.0
2011-08-03 13:50:00,32.88,32.91,32.87,32.88,67200.0,32.88,32.91,32.87,32.88,67200.0
2011-08-03 14:00:00,32.88,32.99,32.87,32.99,107800.0,32.88,32.99,32.87,32.99,107800.0
2011-08-03 14:10:00,32.99,32.99,32.9,32.9,33600.0,32.99,32.99,32.9,32.9,33600.0
2011-08-03 14:20:00,32.88,32.93,32.85,32.88,44800.0,32.88,32.93,32.85,32.88,44800.0
2011-08-03 14:30:00,32.88,32.93,32.86,32.88,54600.0,32.88,32.93,32.86,32.88,54600.0
2011-08-03 14:40:00,32.88,32.97,32.86,32.97,63200.0,32.88,32.97,32.86,32.97,63200.0
2011-08-03 14:50:00,32.97,32.98,32.87,32.93,105400.0,32.97,32.98,32.87,32.93,105400.0
2011-08-03 15:00:00,32.93,32.95,32.87,32.88,118200.0,32.93,32.95,32.87,32.88,118200.0
2011-08-03 15:10:00,32.88,32.94,32.86,32.9,174600.0,32.88,32.94,32.86,32.9,174600.0
2011-08-03 15:20:00,32.9,32.99,32.88,32.96,109600.0,32.9,32.99,32.88,32.96,109600.0
2011-08-03 15:30:00,32.94,32.99,32.88,32.99,69600.0,32.94,32.99,32.88,32.99,69600.0
2011-08-03 15:40:00,32.99,33.05,32.98,32.99,80400.0,32.99,33.05,32.98,32.99,80400.0
2011-08-03 15:50:00,32.99,33.13,32.94,33.09,406800.0,32.99,33.13,32.94,33.09,406800.0
2011-08-04 09:30:00,32.58,32.9,32.47,32.88,86800.0,32.58,32.9,32.47,32.88,86800.0
2011-08-04 09:40:00,32.88,32.97,32.82,32.82,96800.0,32.88,32.97,32.82,32.82,96800.0
2011-08-04 09:50:00,32.81,32.84,32.54,32.64,107600.0,32.81,32.84,32.54,32.64,107600.0
2011-08-04 10:00:00,32.64,32.71,32.6,32.66,58800.0,32.64,32.71,32.6,32.66,58800.0
2011-08-04 10:10:00,32.65,32.69,32.56,32.56,78600.0,32.65,32.69,32.56,32.56,78600.0
2011-08-04 10:20:00,32.56,32.85,32.56,32.8,79400.0,32.56,32.85,32.56,32.8,79400.0
2011-08-04 10:30:00,32.81,32.88,32.7,32.77,40600.0,32.81,32.88,32.7,32.77,40600.0
2011-08-04 10:40:00,32.76,32.77,32.55,32.59,31400.0,32.76,32.77,32.55,32.59,31400.0
2011-08-04 10:50:00,32.6,32.6,32.45,32.49,44200.0,32.6,32.6,32.45,32.49,44200.0
2011-08-04 11:00:00,32.48,32.52,32.38,32.45,63600.0,32.48,32.52,32.38,32.45,63600.0
2011-08-04 11:10:00,32.45,32.52,32.42,32.49,42000.0,32.45,32.52,32.42,32.49,42000.0
2011-08-04 11:20:00,32.49,32.55,32.39,32.43,116000.0,32.49,32.55,32.39,32.43,116000.0
2011-08-04 11:30:00,32.45,32.55,32.44,32.51,105800.0,32.45,32.55,32.44,32.51,105800.0
2011-08-04 11:40:00,32.5,32.52,32.32,32.33,121600.0,32.5,32.52,32.32,32.33,121600.0
2011-08-04 11:50:00,32.34,32.38,32.27,32.35,57400.0,32.34,32.38,32.27,32.35,57400.0
2011-08-04 12:00:00,32.37,32.4,32.27,32.3,40200.0,32.37,32.4,32.27,32.3,40200.0
2011-08-04 12:10:00,32.32,32.43,32.28,32.37,63000.0,32.32,32.43,32.28,32.37,63000.0
2011-08-04 12:20:00,32.36,32.44,32.28,32.38,55400.0,32.36,32.44,32.28,32.38,55400.0
2011-08-04 12:30:00,32.37,32.52,32.37,32.47,32200.0,32.37,32.52,32.37,32.47,32200.0
2011-08-04 12:40:00,32.47,32.51,32.44,32.5,22200.0,32.47,32.51,32.44,32.5,22200.0
2011-08-04 12:50:00,32.5,32.53,32.46,32.46,18200.0,32.5,32.53,32.46,32.46,18200.0
2011-08-04 13:00:00,32.45,32.51,32.43,32.46,17200.0,32.45,32.51,32.43,32.46,17200.0
2011-08-04 13:10:00,32.44,32.44,32.36,32.38,21600.0,32.44,32.44,32.36,32.38,21600.0
2011-08-04 13:20:00,32.39,32.46,32.38,32.46,15400.0,32.39,32.46,32.38,32.46,15400.0
2011-08-04 13:30:00,32.45,32.45,32.32,32.34,56800.0,32.45,32.45,32.32,32.34,56800.0
2011-08-04 13:40:00,32.34,32.35,32.24,32.29,39000.0,32.34,32.35,32.24,32.29,39000.0
2011-08-04 13:50:00,32.29,32.31,32.21,32.26,23400.0,32.29,32.31,32.21,32.26,23400.0
2011-08-04 14:00:00,32.26,32.26,32.16,32.2,44600.0,32.26,32.26,32.16,32.2,44600.0
2011-08-04 14:10:00,32.18,32.21,32.08,32.1,47400.0,32.18,32.21,32.08,32.1,47400.0
2011-08-04 14:20:00,32.12,32.15,32.02,32.04,107600.0,32.12,32.15,32.02,32.04,107600.0
2011-08-04 14:30:00,32.02,32.1,31.96,32.1,80200.0,32.02,32.1,31.96,32.1,80200.0
2011-08-04 14:40:00,32.1,32.17,32.08,32.13,63400.0,32.1,32.17,32.08,32.13,63400.0
2011-08-04 14:50:00,32.12,32.12,32.07,32.07,41200.0,32.12,32.12,32.07,32.07,41200.0
2011-08-04 15:00:00,32.06,32.16,32.01,32.12,59200.0,32.06,32.16,32.01,32.12,59200.0
2011-08-04 15:10:00,32.13,32.15,32.04,32.06,65800.0,32.13,32.15,32.04,32.06,65800.0
2011-08-04 15:20:00,32.07,32.1,31.95,31.95,117000.0,32.07,32.1,31.95,31.95,117000.0
2011-08-04 15:30:00,31.96,32.01,31.92,31.97,86200.0,31.96,32.01,31.92,31.97,86200.0
2011-08-04 15:40:00,31.97,31.97,31.86,31.92,170400.0,31.97,31.97,31.86,31.92,170400.0
2011-08-04 15:50:00,31.92,31.93,31.77,31.77,264000.0,31.92,31.93,31.77,31.77,264000.0
2011-08-05 09:30:00,32.06,32.24,31.82,31.9,126200.0,32.06,32.24,31.82,31.9,126200.0
2011-08-05 09:40:00,31.9,31.93,31.66,31.68,130400.0,31.9,31.93,31.66,31.68,130400.0
2011-08-05 09:50:00,31.72,31.73,31.5,31.53,152600.0,31.72,31.73,31.5,31.53,152600.0
2011-08-05 10:00:00,31.53,31.73,31.38,31.73,134400.0,31.53,31.73,31.38,31.73,134400.0
2011-08-05 10:10:00,31.71,31.89,31.61,31.88,151200.0,31.71,31.89,31.61,31.88,151200.0
2011-08-05 10:20:00,31.86,32.01,31.76,32.01,102200.0,31.86,32.01,31.76,32.01,102200.0
2011-08-05 10:30:00,32.0,32.01,31.79,31.9,73000.0,32.0,32.01,31.79,31.9,73000.0
2011-08-05 10:40:00,31.89,31.89,31.64,31.7,51600.0,31.89,31.89,31.64,31.7,51600.0
2011-08-05 10:50:00,31.73,31.95,31.7,31.95,40400.0,31.73,31.95,31.7,31.95,40400.0
2011-08-05 11:00:00,31.93,31.93,31.79,31.88,37200.0,31.93,31.93,31.79,31.88,37200.0
2011-08-05 11:10:00,31.88,31.88,31.73,31.75,62000.0,31.88,31.88,31.73,31.75,62000.0
2011-08-05 11:20:00,31.75,31.83,31.66,31.71,157600.0,31.75,31.83,31.66,31.71,157600.0
2011-08-05 11:30:00,31.7,31.86,31.65,31.8,131800.0,31.7,31.86,31.65,31.8,131800.0
2011-08-05 11:40:00,31.8,31.84,31.48,31.48,82600.0,31.8,31.84,31.48,31.48,82600.0
2011-08-05 11:50:00,31.47,31.53,31.27,31.32,151000.0,31.47,31.53,31.27,31.32,151000.0
2011-08-05 12:00:00,31.32,31.34,31.17,31.25,151200.0,31.32,31.34,31.17,31.25,151200.0
2011-08-05 12:10:00,31.25,31.26,31.18,31.25,286000.0,31.25,31.26,31.18,31.25,286000.0
2011-08-05 12:20:00,31.25,31.33,31.1,31.22,162200.0,31.25,31.33,31.1,31.22,162200.0
2011-08-05 12:30:00,31.23,31.56,31.19,31.53,78200.0,31.23,31.56,31.19,31.53,78200.0
2011-08-05 12:40:00,31.55,31.82,31.43,31.73,72600.0,31.55,31.82,31.43,31.73,72600.0
2011-08-05 12:50:00,31.72,31.9,31.72,31.9,80800.0,31.72,31.9,31.72,31.9,80800.0
2011-08-05 13:00:00,31.88,31.96,31.67,31.74,152600.0,31.88,31.96,31.67,31.74,152600.0
2011-08-05 13:10:00,31.74,31.92,31.72,31.9,31600.0,31.74,31.92,31.72,31.9,31600.0
2011-08-05 13:20:00,31.9,32.0,31.82,31.86,36200.0,31.9,32.0,31.82,31.86,36200.0
2011-08-05 13:30:00,31.86,31.91,31.74,31.77,45800.0,31.86,31.91,31.74,31.77,45800.0
2011-08-05 13:40:00,31.74,31.75,31.61,31.7,53200.0,31.74,31.75,31.61,31.7,53200.0
2011-08-05 13:50:00,31.73,31.77,31.58,31.6,247000.0,31.73,31.77,31.58,31.6,247000.0
2011-08-05 14:00:00,31.63,31.64,31.52,31.53,61400.0,31.63,31.64,31.52,31.53,61400.0
2011-08-05 14:10:00,31.53,31.57,31.45,31.55,56800.0,31.53,31.57,31.45,31.55,56800.0
2011-08-05 14:20:00,31.56,31.6,31.45,31.48,82600.0,31.56,31.6,31.45,31.48,82600.0
2011-08-05 14:30:00,31.48,31.5,31.43,31.44,134800.0,31.48,31.5,31.43,31.44,134800.0
2011-08-05 14:40:00,31.45,31.45,31.3,31.3,182800.0,31.45,31.45,31.3,31.3,182800.0
2011-08-05 14:50:00,31.32,31.34,31.23,31.3,58600.0,31.32,31.34,31.23,31.3,58600.0
2011-08-05 15:00:00,31.3,31.36,31.09,31.15,88200.0,31.3,31.36,31.09,31.15,88200.0
2011-08-05 15:10:00,31.15,31.27,31.15,31.25,80000.0,31.15,31.27,31.15,31.25,80000.0
2011-08-05 15:20:00,31.23,31.29,31.18,31.18,158000.0,31.23,31.29,31.18,31.18,158000.0
2011-08-05 15:30:00,31.19,31.44,31.18,31.43,116000.0,31.19,31.44,31.18,31.43,116000.0
2011-08-05 15:40:00,31.43,31.49,31.41,31.42,204400.0,31.43,31.49,31.41,31.42,204400.0
2011-08-05 15:50:00,31.43,31.52,31.38,31.39,248600.0,31.43,31.52,31.38,31.39,248600.0
2011-08-08 09:30:00,30.48,31.06,30.0,31.03,287600.0,30.48,31.06,30.0,31.03,287600.0
2011-08-08 09:40:00,31.0,31.07,30.78,30.88,205200.0,31.0,31.07,30.78,30.88,205200.0
2011-08-08 09:50:00,30.88,31.15,30.88,31.09,159600.0,30.88,31.15,30.88,31.09,159600.0
2011-08-08 10:00:00,31.07,31.14,30.97,31.06,93800.0,31.07,31.14,30.97,31.06,93800.0
2011-08-08 10:10:00,31.07,31.15,30.9,31.0,68200.0,31.07,31.15,30.9,31.0,68200.0
2011-08-08 10:20:00,30.95,30.99,30.73,30.78,100800.0,30.95,30.99,30.73,30.78,100800.0
2011-08-08 10:30:00,30.77,30.88,30.54,30.71,150800.0,30.77,30.88,30.54,30.71,150800.0
2011-08-08 10:40:00,30.67,31.04,30.65,31.03,159800.0,30.67,31.04,30.65,31.03,159800.0
2011-08-08 10:50:00,31.02,31.11,30.97,31.02,92200.0,31.02,31.11,30.97,31.02,92200.0
2011-08-08 11:00:00,31.02,31.25,30.98,31.25,62200.0,31.02,31.25,30.98,31.25,62200.0
2011-08-08 11:10:00,31.24,31.27,31.06,31.12,61200.0,31.24,31.27,31.06,31.12,61200.0
2011-08-08 11:20:00,31.12,31.13,31.02,31.1,32600.0,31.12,31.13,31.02,31.1,32600.0
2011-08-08 11:30:00,31.07,31.09,30.96,31.0,45600.0,31.07,31.09,30.96,31.0,45600.0
2011-08-08 11:40:00,31.0,31.04,30.86,31.02,57400.0,31.0,31.04,30.86,31.02,57400.0
2011-08-08 11:50:00,31.03,31.1,30.95,30.99,67600.0,31.03,31.1,30.95,30.99,67600.0
2011-08-08 12:00:00,31.0,31.0,30.8,30.87,50600.0,31.0,31.0,30.8,30.87,50600.0
2011-08-08 12:10:00,30.89,30.96,30.79,30.83,42000.0,30.89,30.96,30.79,30.83,42000.0
2011-08-08 12:20:00,30.82,30.97,30.77,30.79,28000.0,30.82,30.97,30.77,30.79,28000.0
2011-08-08 12:30:00,30.79,30.88,30.79,30.85,34200.0,30.79,30.88,30.79,30.85,34200.0
2011-08-08 12:40:00,30.84,30.96,30.82,30.94,90000.0,30.84,30.96,30.82,30.94,90000.0
2011-08-08 12:50:00,30.96,30.98,30.81,30.85,30200.0,30.96,30.98,30.81,30.85,30200.0
2011-08-08 13:00:00,30.85,31.0,30.84,30.9,44400.0,30.85,31.0,30.84,30.9,44400.0
2011-08-08 13:10:00,30.9,30.97,30.84,30.88,70600.0,30.9,30.97,30.84,30.88,70600.0
2011-08-08 13:20:00,30.88,31.04,30.86,31.0,43200.0,30.88,31.04,30.86,31.0,43200.0
2011-08-08 13:30:00,30.98,31.06,30.9,30.92,64800.0,30.98,31.06,30.9,30.92,64800.0
2011-08-08 13:40:00,30.92,30.99,30.76,30.83,91800.0,30.92,30.99,30.76,30.83,91800.0
2011-08-08 13:50:00,30.83,30.93,30.68,30.68,40800.0,30.83,30.93,30.68,30.68,40800.0
2011-08-08 14:00:00,30.71,30.88,30.67,30.76,107400.0,30.71,30.88,30.67,30.76,107400.0
2011-08-08 14:10:00,30.77,30.85,30.58,30.64,57200.0,30.77,30.85,30.58,30.64,57200.0
2011-08-08 14:20:00,30.64,30.68,30.28,30.46,104800.0,30.64,30.68,30.28,30.46,104800.0
2011-08-08 14:30:00,30.45,30.73,30.4,30.61,132200.0,30.45,30.73,30.4,30.61,132200.0
2011-08-08 14:40:00,30.61,30.78,30.61,30.72,107400.0,30.61,30.78,30.61,30.72,107400.0
2011-08-08 14:50:00,30.72,30.82,30.65,30.74,161000.0,30.72,30.82,30.65,30.74,161000.0
2011-08-08 15:00:00,30.73,30.93,30.64,30.9,106200.0,30.73,30.93,30.64,30.9,106200.0
2011-08-08 15:10:00,30.91,31.14,30.79,31.03,106400.0,30.91,31.14,30.79,31.03,106400.0
2011-08-08 15:20:00,31.03,31.05,30.82,30.85,124000.0,31.03,31.05,30.82,30.85,124000.0
2011-08-08 15:30:00,30.85,30.87,30.7,30.79,162400.0,30.85,30.87,30.7,30.79,162400.0
2011-08-08 15:40:00,30.81,30.86,30.68,30.7,246200.0,30.81,30.86,30.68,30.7,246200.0
2011-08-08 15:50:00,30.7,30.75,30.44,30.5,422200.0,30.7,30.75,30.44,30.5,422200.0
2011-08-09 09:30:00,30.89,30.9,30.5,30.7,164200.0,30.89,30.9,30.5,30.7,164200.0
2011-08-09 09:40:00,30.7,30.7,30.42,30.54,147400.0,30.7,30.7,30.42,30.54,147400.0
2011-08-09 09:50:00,30.5,30.81,30.5,30.75,214400.0,30.5,30.81,30.5,30.75,214400.0
2011-08-09 10:00:00,30.75,31.07,30.74,30.94,112600.0,30.75,31.07,30.74,30.94,112600.0
2011-08-09 10:10:00,30.97,31.18,30.91,31.06,64200.0,30.97,31.18,30.91,31.06,64200.0
2011-08-09 10:20:00,31.07,31.09,30.92,31.07,94200.0,31.07,31.09,30.92,31.07,94200.0
2011-08-09 10:30:00,31.08,31.13,30.97,31.0,114800.0,31.08,31.13,30.97,31.0,114800.0
2011-08-09 10:40:00,31.0,31.09,30.99,31.03,93000.0,31.0,31.09,30.99,31.03,93000.0
2011-08-09 10:50:00,31.04,31.14,31.0,31.04,65600.0,31.04,31.14,31.0,31.04,65600.0
2011-08-09 11:00:00,31.02,31.17,30.97,31.1,72600.0,31.02,31.17,30.97,31.1,72600.0
2011-08-09 11:10:00,31.11,31.23,31.02,31.2,42800.0,31.11,31.23,31.02,31.2,42800.0
2011-08-09 11:20:00,31.21,31.35,31.16,31.31,49200.0,31.21,31.35,31.16,31.31,49200.0
2011-08-09 11:30:00,31.32,31.41,31.26,31.36,84400.0,31.32,31.41,31.26,31.36,84400.0
2011-08-09 11:40:00,31.33,31.47,31.32,31.42,62000.0,31.33,31.47,31.32,31.42,62000.0
2011-08-09 11:50:00,31.41,31.6,31.41,31.51,48800.0,31.41,31.6,31.41,31.51,48800.0
2011-08-09 12:00:00,31.52,31.61,31.47,31.49,118200.0,31.52,31.61,31.47,31.49,118200.0
2011-08-09 12:10:00,31.49,31.54,31.47,31.53,64400.0,31.49,31.54,31.47,31.53,64400.0
2011-08-09 12:20:00,31.52,31.56,31.47,31.51,72400.0,31.52,31.56,31.47,31.51,72400.0
2011-08-09 12:30:00,31.52,31.57,31.48,31.5,58800.0,31.52,31.57,31.48,31.5,58800.0
2011-08-09 12:40:00,31.5,31.59,31.46,31.46,72400.0,31.5,31.59,31.46,31.46,72400.0
2011-08-09 12:50:00,31.47,31.47,31.36,31.38,54800.0,31.47,31.47,31.36,31.38,54800.0
2011-08-09 13:00:00,31.36,31.4,31.28,31.38,97800.0,31.36,31.4,31.28,31.38,97800.0
2011-08-09 13:10:00,31.38,31.43,31.35,31.35,115600.0,31.38,31.43,31.35,31.35,115600.0
2011-08-09 13:20:00,31.35,31.46,31.35,31.41,236600.0,31.35,31.46,31.35,31.41,236600.0
2011-08-09 13:30:00,31.4,31.43,31.3,31.35,62400.0,31.4,31.43,31.3,31.35,62400.0
2011-08-09 13:40:00,31.35,31.39,31.25,31.3,148400.0,31.35,31.39,31.25,31.3,148400.0
2011-08-09 13:50:00,31.3,31.36,31.14,31.29,75200.0,31.3,31.36,31.14,31.29,75200.0
2011-08-09 14:00:00,31.31,31.36,31.18,31.28,70400.0,31.31,31.36,31.18,31.28,70400.0
2011-08-09 14:10:00,31.29,31.53,31.13,31.28,83600.0,31.29,31.53,31.13,31.28,83600.0
2011-08-09 14:20:00,31.36,31.36,30.96,31.2,216800.0,31.36,31.36,30.96,31.2,216800.0
2011-08-09 14:30:00,31.22,31.22,30.88,30.89,158600.0,31.22,31.22,30.88,30.89,158600.0
2011-08-09 14:40:00,30.89,31.0,30.61,30.91,271000.0,30.89,31.0,30.61,30.91,271000.0
2011-08-09 14:50:00,30.89,31.17,30.86,31.04,119600.0,30.89,31.17,30.86,31.04,119600.0
2011-08-09 15:00:00,31.03,31.19,30.88,31.09,137200.0,31.03,31.19,30.88,31.09,137200.0
2011-08-09 15:10:00,31.08,31.48,31.08,31.36,103000.0,31.08,31.48,31.08,31.36,103000.0
2011-08-09 15:20:00,31.36,31.62,31.28,31.6,142400.0,31.36,31.62,31.28,31.6,142400.0
2011-08-09 15:30:00,31.6,31.82,31.5,31.76,171400.0,31.6,31.82,31.5,31.76,171400.0
2011-08-09 15:40:00,31.77,32.12,31.77,32.1,197400.0,31.77,32.12,31.77,32.1,197400.0
2011-08-09 15:50:00,32.07,32.37,32.0,32.37,474000.0,32.07,32.37,32.0,32.37,474000.0
2011-08-10 09:30:00,31.94,32.13,31.41,31.58,217600.0,31.94,32.13,31.41,31.58,217600.0
2011-08-10 09:40:00,31.61,32.04,31.58,32.01,74000.0,31.61,32.04,31.58,32.01,74000.0
2011-08-10 09:50:00,32.0,32.06,31.65,31.71,107000.0,32.0,32.06,31.65,31.71,107000.0
2011-08-10 10:00:00,31.7,31.91,31.64,31.75,169800.0,31.7,31.91,31.64,31.75,169800.0
2011-08-10 10:10:00,31.75,31.88,31.72,31.76,176000.0,31.75,31.88,31.72,31.76,176000.0
2011-08-10 10:20:00,31.79,31.83,31.7,31.8,73200.0,31.79,31.83,31.7,31.8,73200.0
2011-08-10 10:30:00,31.75,32.06,31.69,31.98,89600.0,31.75,32.06,31.69,31.98,89600.0
2011-08-10 10:40:00,32.0,32.08,31.95,32.02,108400.0,32.0,32.08,31.95,32.02,108400.0
2011-08-10 10:50:00,32.0,32.07,31.95,32.04,200000.0,32.0,32.07,31.95,32.04,200000.0
2011-08-10 11:00:00,32.04,32.04,31.82,31.93,65000.0,32.04,32.04,31.82,31.93,65000.0
2011-08-10 11:10:00,31.92,32.13,31.9,32.06,43400.0,31.92,32.13,31.9,32.06,43400.0
2011-08-10 11:20:00,32.06,32.07,31.91,31.92,36800.0,32.06,32.07,31.91,31.92,36800.0
2011-08-10 11:30:00,31.97,32.08,31.93,32.06,48600.0,31.97,32.08,31.93,32.06,48600.0
2011-08-10 11:40:00,32.02,32.15,31.98,32.01,52000.0,32.02,32.15,31.98,32.01,52000.0
2011-08-10 11:50:00,32.0,32.09,31.93,31.95,233000.0,32.0,32.09,31.93,31.95,233000.0
2011-08-10 12:00:00,31.92,31.97,31.86,31.88,78800.0,31.92,31.97,31.86,31.88,78800.0
2011-08-10 12:10:00,31.9,31.98,31.89,31.95,76600.0,31.9,31.98,31.89,31.95,76600.0
2011-08-10 12:20:00,31.95,31.96,31.83,31.83,47800.0,31.95,31.96,31.83,31.83,47800.0
2011-08-10 12:30:00,31.8,31.91,31.74,31.77,39800.0,31.8,31.91,31.74,31.77,39800.0
2011-08-10 12:40:00,31.77,31.89,31.71,31.81,77200.0,31.77,31.89,31.71,31.81,77200.0
2011-08-10 12:50:00,31.83,31.93,31.81,31.9,45800.0,31.83,31.93,31.81,31.9,45800.0
2011-08-10 13:00:00,31.89,31.91,31.76,31.81,120400.0,31.89,31.91,31.76,31.81,120400.0
2011-08-10 13:10:00,31.83,31.84,31.76,31.8,94400.0,31.83,31.84,31.76,31.8,94400.0
2011-08-10 13:20:00,31.8,31.89,31.73,31.86,61800.0,31.8,31.89,31.73,31.86,61800.0
2011-08-10 13:30:00,31.85,31.93,31.79,31.86,38000.0,31.85,31.93,31.79,31.86,38000.0
2011-08-10 13:40:00,31.85,32.04,31.81,32.02,79000.0,31.85,32.04,31.81,32.02,79000.0
2011-08-10 13:50:00,32.01,32.19,32.0,32.18,57400.0,32.01,32.19,32.0,32.18,57400.0
2011-08-10 14:00:00,32.17,32.31,32.11,32.26,87400.0,32.17,32.31,32.11,32.26,87400.0
2011-08-10 14:10:00,32.26,32.44,32.24,32.42,240000.0,32.26,32.44,32.24,32.42,240000.0
2011-08-10 14:20:00,32.43,32.52,32.42,32.43,146200.0,32.43,32.52,32.42,32.43,146200.0
2011-08-10 14:30:00,32.45,32.51,32.42,32.46,120600.0,32.45,32.51,32.42,32.46,120600.0
2011-08-10 14:40:00,32.46,32.5,32.35,32.37,106000.0,32.46,32.5,32.35,32.37,106000.0
2011-08-10 14:50:00,32.38,32.38,32.23,32.23,82000.0,32.38,32.38,32.23,32.23,82000.0
2011-08-10 15:00:00,32.22,32.25,32.08,32.08,62800.0,32.22,32.25,32.08,32.08,62800.0
2011-08-10 15:10:00,32.09,32.15,31.94,32.06,81400.0,32.09,32.15,31.94,32.06,81400.0
2011-08-10 15:20:00,32.06,32.18,32.02,32.06,90000.0,32.06,32.18,32.02,32.06,90000.0
2011-08-10 15:30:00,32.07,32.08,31.86,31.98,100600.0,32.07,32.08,31.86,31.98,100600.0
2011-08-10 15:40:00,31.99,32.09,31.84,31.89,151400.0,31.99,32.09,31.84,31.89,151400.0
2011-08-10 15:50:00,31.89,31.91,31.6,31.6,281800.0,31.89,31.91,31.6,31.6,281800.0
2011-08-11 09:30:00,31.78,32.0,31.7,31.83,82400.0,31.78,32.0,31.7,31.83,82400.0
2011-08-11 09:40:00,31.83,32.09,31.79,31.9,200200.0,31.83,32.09,31.79,31.9,200200.0
2011-08-11 09:50:00,31.88,32.06,31.77,31.86,80200.0,31.88,32.06,31.77,31.86,80200.0
2011-08-11 10:00:00,31.9,32.08,31.85,31.9,80600.0,31.9,32.08,31.85,31.9,80600.0
2011-08-11 10:10:00,31.93,32.21,31.76,32.1,89800.0,31.93,32.21,31.76,32.1,89800.0
2011-08-11 10:20:00,32.1,32.18,31.93,32.0,51800.0,32.1,32.18,31.93,32.0,51800.0
2011-08-11 10:30:00,32.03,32.24,32.03,32.24,50200.0,32.03,32.24,32.03,32.24,50200.0
2011-08-11 10:40:00,32.25,32.48,32.15,32.48,44800.0,32.25,32.48,32.15,32.48,44800.0
2011-08-11 10:50:00,32.45,32.49,32.13,32.22,97400.0,32.45,32.49,32.13,32.22,97400.0
2011-08-11 11:00:00,32.24,32.38,32.17,32.32,33400.0,32.24,32.38,32.17,32.32,33400.0
2011-08-11 11:10:00,32.31,32.35,32.16,32.21,29600.0,32.31,32.35,32.16,32.21,29600.0
2011-08-11 11:20:00,32.24,32.24,31.97,32.05,63200.0,32.24,32.24,31.97,32.05,63200.0
2011-08-11 11:30:00,32.07,32.13,32.04,32.12,63000.0,32.07,32.13,32.04,32.12,63000.0
2011-08-11 11:40:00,32.12,32.26,32.12,32.22,68400.0,32.12,32.26,32.12,32.22,68400.0
2011-08-11 11:50:00,32.23,32.3,32.15,32.15,70600.0,32.23,32.3,32.15,32.15,70600.0
2011-08-11 12:00:00,32.18,32.18,32.03,32.03,63800.0,32.18,32.18,32.03,32.03,63800.0
2011-08-11 12:10:00,32.06,32.09,32.0,32.04,47000.0,32.06,32.09,32.0,32.04,47000.0
2011-08-11 12:20:00,32.05,32.06,31.92,32.01,54600.0,32.05,32.06,31.92,32.01,54600.0
2011-08-11 12:30:00,32.02,32.19,32.02,32.18,39000.0,32.02,32.19,32.02,32.18,39000.0
2011-08-11 12:40:00,32.18,32.44,32.18,32.35,58800.0,32.18,32.44,32.18,32.35,58800.0
2011-08-11 12:50:00,32.34,32.49,32.31,32.46,57000.0,32.34,32.49,32.31,32.46,57000.0
2011-08-11 13:00:00,32.47,32.47,32.29,32.34,62800.0,32.47,32.47,32.29,32.34,62800.0
2011-08-11 13:10:00,32.34,32.46,32.32,32.46,54800.0,32.34,32.46,32.32,32.46,54800.0
2011-08-11 13:20:00,32.42,32.59,32.38,32.55,61400.0,32.42,32.59,32.38,32.55,61400.0
2011-08-11 13:30:00,32.54,32.63,32.5,32.61,52800.0,32.54,32.63,32.5,32.61,52800.0
2011-08-11 13:40:00,32.61,32.64,32.5,32.52,56800.0,32.61,32.64,32.5,32.52,56800.0
2011-08-11 13:50:00,32.53,32.59,32.48,32.51,54200.0,32.53,32.59,32.48,32.51,54200.0
2011-08-11 14:00:00,32.51,32.56,32.48,32.52,34000.0,32.51,32.56,32.48,32.52,34000.0
2011-08-11 14:10:00,32.53,32.69,32.52,32.66,113600.0,32.53,32.69,32.52,32.66,113600.0
2011-08-11 14:20:00,32.67,32.7,32.64,32.67,90800.0,32.67,32.7,32.64,32.67,90800.0
2011-08-11 14:30:00,32.67,32.7,32.58,32.63,104400.0,32.67,32.7,32.58,32.63,104400.0
2011-08-11 14:40:00,32.62,32.7,32.62,32.63,72800.0,32.62,32.7,32.62,32.63,72800.0
2011-08-11 14:50:00,32.63,32.81,32.62,32.79,93400.0,32.63,32.81,32.62,32.79,93400.0
2011-08-11 15:00:00,32.8,32.91,32.75,32.8,63600.0,32.8,32.91,32.75,32.8,63600.0
2011-08-11 15:10:00,32.8,32.87,32.79,32.85,75400.0,32.8,32.87,32.79,32.85,75400.0
2011-08-11 15:20:00,32.85,32.94,32.84,32.9,157000.0,32.85,32.94,32.84,32.9,157000.0
2011-08-11 15:30:00,32.91,33.05,32.88,32.94,179000.0,32.91,33.05,32.88,32.94,179000.0
2011-08-11 15:40:00,32.94,33.07,32.94,32.94,168800.0,32.94,33.07,32.94,32.94,168800.0
2011-08-11 15:50:00,32.94,32.95,32.68,32.71,306400.0,32.94,32.95,32.68,32.71,306400.0
2011-08-12 09:30:00,32.97,33.08,32.83,32.83,122000.0,32.97,33.08,32.83,32.83,122000.0
2011-08-12 09:40:00,32.82,32.95,32.73,32.93,60800.0,32.82,32.95,32.73,32.93,60800.0
2011-08-12 09:50:00,32.91,32.91,32.49,32.53,196400.0,32.91,32.91,32.49,32.53,196400.0
2011-08-12 10:00:00,32.51,32.66,32.5,32.58,94200.0,32.51,32.66,32.5,32.58,94200.0
2011-08-12 10:10:00,32.61,32.77,32.55,32.76,125200.0,32.61,32.77,32.55,32.76,125200.0
2011-08-12 10:20:00,32.76,32.76,32.63,32.67,81000.0,32.76,32.76,32.63,32.67,81000.0
2011-08-12 10:30:00,32.71,32.79,32.65,32.76,131600.0,32.71,32.79,32.65,32.76,131600.0
2011-08-12 10:40:00,32.77,32.85,32.68,32.69,84600.0,32.77,32.85,32.68,32.69,84600.0
2011-08-12 10:50:00,32.68,32.7,32.58,32.64,95400.0,32.68,32.7,32.58,32.64,95400.0
2011-08-12 11:00:00,32.64,32.64,32.52,32.6,84400.0,32.64,32.64,32.52,32.6,84400.0
2011-08-12 11:10:00,32.6,32.61,32.56,32.57,162800.0,32.6,32.61,32.56,32.57,162800.0
2011-08-12 11:20:00,32.57,32.59,32.52,32.58,92000.0,32.57,32.59,32.52,32.58,92000.0
2011-08-12 11:30:00,32.58,32.7,32.58,32.67,101400.0,32.58,32.7,32.58,32.67,101400.0
2011-08-12 11:40:00,32.67,32.85,32.66,32.77,68200.0,32.67,32.85,32.66,32.77,68200.0
2011-08-12 11:50:00,32.77,32.77,32.72,32.76,66200.0,32.77,32.77,32.72,32.76,66200.0
2011-08-12 12:00:00,32.74,32.78,32.74,32.75,34600.0,32.74,32.78,32.74,32.75,34600.0
2011-08-12 12:10:00,32.76,32.77,32.7,32.72,141600.0,32.76,32.77,32.7,32.72,141600.0
2011-08-12 12:20:00,32.72,32.75,32.63,32.73,89800.0,32.72,32.75,32.63,32.73,89800.0
2011-08-12 12:30:00,32.73,32.76,32.68,32.68,101200.0,32.73,32.76,32.68,32.68,101200.0
2011-08-12 12:40:00,32.69,32.7,32.52,32.52,193400.0,32.69,32.7,32.52,32.52,193400.0
2011-08-12 12:50:00,32.52,32.64,32.52,32.61,63200.0,32.52,32.64,32.52,32.61,63200.0
2011-08-12 13:00:00,32.61,32.65,32.6,32.61,72000.0,32.61,32.65,32.6,32.61,72000.0
2011-08-12 13:10:00,32.63,32.63,32.6,32.63,75400.0,32.63,32.63,32.6,32.63,75400.0
2011-08-12 13:20:00,32.63,32.68,32.62,32.68,110800.0,32.63,32.68,32.62,32.68,110800.0
2011-08-12 13:30:00,32.67,32.78,32.67,32.76,181800.0,32.67,32.78,32.67,32.76,181800.0
2011-08-12 13:40:00,32.77,32.87,32.75,32.87,104400.0,32.77,32.87,32.75,32.87,104400.0
2011-08-12 13:50:00,32.87,33.02,32.87,33.02,46400.0,32.87,33.02,32.87,33.02,46400.0
2011-08-12 14:00:00,33.01,33.15,33.01,33.13,73800.0,33.01,33.15,33.01,33.13,73800.0
2011-08-12 14:10:00,33.15,33.18,33.05,33.13,119600.0,33.15,33.18,33.05,33.13,119600.0
2011-08-12 14:20:00,33.11,33.13,33.04,33.12,85200.0,33.11,33.13,33.04,33.12,85200.0
2011-08-12 14:30:00,33.11,33.16,33.04,33.04,66000.0,33.11,33.16,33.04,33.04,66000.0
2011-08-12 14:40:00,33.04,33.16,33.02,33.11,64400.0,33.04,33.16,33.02,33.11,64400.0
2011-08-12 14:50:00,33.1,33.18,33.09,33.16,44800.0,33.1,33.18,33.09,33.16,44800.0
2011-08-12 15:00:00,33.16,33.29,33.14,33.21,46800.0,33.16,33.29,33.14,33.21,46800.0
2011-08-12 15:10:00,33.21,33.25,33.19,33.2,65600.0,33.21,33.25,33.19,33.2,65600.0
2011-08-12 15:20:00,33.22,33.32,33.21,33.29,65400.0,33.22,33.32,33.21,33.29,65400.0
2011-08-12 15:30:00,33.27,33.33,33.2,33.32,122000.0,33.27,33.33,33.2,33.32,122000.0
2011-08-12 15:40:00,33.31,33.38,33.27,33.36,122600.0,33.31,33.38,33.27,33.36,122600.0
2011-08-12 15:50:00,33.35,33.42,33.34,33.38,244800.0,33.35,33.42,33.34,33.38,244800.0
2011-08-15 09:30:00,33.56,33.76,33.42,33.57,118400.0,33.56,33.76,33.42,33.57,118400.0
2011-08-15 09:40:00,33.56,33.6,33.38,33.52,42400.0,33.56,33.6,33.38,33.52,42400.0
2011-08-15 09:50:00,33.5,33.6,33.43,33.58,81800.0,33.5,33.6,33.43,33.58,81800.0
2011-08-15 10:00:00,33.56,33.69,33.53,33.69,46200.0,33.56,33.69,33.53,33.69,46200.0
2011-08-15 10:10:00,33.69,33.72,33.62,33.67,39400.0,33.69,33.72,33.62,33.67,39400.0
2011-08-15 10:20:00,33.67,33.8,33.66,33.76,72800.0,33.67,33.8,33.66,33.76,72800.0
2011-08-15 10:30:00,33.76,33.83,33.73,33.74,60200.0,33.76,33.83,33.73,33.74,60200.0
2011-08-15 10:40:00,33.72,33.76,33.67,33.74,75600.0,33.72,33.76,33.67,33.74,75600.0
2011-08-15 10:50:00,33.74,33.8,33.72,33.76,74000.0,33.74,33.8,33.72,33.76,74000.0
2011-08-15 11:00:00,33.76,33.79,33.71,33.77,65400.0,33.76,33.79,33.71,33.77,65400.0
2011-08-15 11:10:00,33.77,33.8,33.57,33.59,80800.0,33.77,33.8,33.57,33.59,80800.0
2011-08-15 11:20:00,33.59,33.65,33.55,33.63,43000.0,33.59,33.65,33.55,33.63,43000.0
2011-08-15 11:30:00,33.63,33.65,33.55,33.63,46600.0,33.63,33.65,33.55,33.63,46600.0
2011-08-15 11:40:00,33.63,33.76,33.58,33.72,83800.0,33.63,33.76,33.58,33.72,83800.0
2011-08-15 11:50:00,33.73,33.77,33.69,33.7,27200.0,33.73,33.77,33.69,33.7,27200.0
2011-08-15 12:00:00,33.71,33.78,33.67,33.67,43800.0,33.71,33.78,33.67,33.67,43800.0
2011-08-15 12:10:00,33.67,33.76,33.67,33.76,50400.0,33.67,33.76,33.67,33.76,50400.0
2011-08-15 12:20:00,33.76,33.87,33.74,33.85,56200.0,33.76,33.87,33.74,33.85,56200.0
2011-08-15 12:30:00,33.86,33.89,33.84,33.89,41600.0,33.86,33.89,33.84,33.89,41600.0
2011-08-15 12:40:00,33.89,33.96,33.89,33.93,28400.0,33.89,33.96,33.89,33.93,28400.0
2011-08-15 12:50:00,33.93,33.97,33.92,33.94,16200.0,33.93,33.97,33.92,33.94,16200.0
2011-08-15 13:00:00,33.92,33.94,33.86,33.93,20600.0,33.92,33.94,33.86,33.93,20600.0
2011-08-15 13:10:00,33.92,33.94,33.85,33.89,24000.0,33.92,33.94,33.85,33.89,24000.0
2011-08-15 13:20:00,33.89,33.93,33.85,33.88,19000.0,33.89,33.93,33.85,33.88,19000.0
2011-08-15 13:30:00,33.9,33.94,33.85,33.88,18400.0,33.9,33.94,33.85,33.88,18400.0
2011-08-15 13:40:00,33.88,33.93,33.85,33.85,20400.0,33.88,33.93,33.85,33.85,20400.0
2011-08-15 13:50:00,33.86,33.92,33.86,33.89,19200.0,33.86,33.92,33.86,33.89,19200.0
2011-08-15 14:00:00,33.89,33.94,33.88,33.92,46400.0,33.89,33.94,33.88,33.92,46400.0
2011-08-15 14:10:00,33.92,33.94,33.88,33.91,20800.0,33.92,33.94,33.88,33.91,20800.0
2011-08-15 14:20:00,33.92,33.98,33.91,33.94,29000.0,33.92,33.98,33.91,33.94,29000.0
2011-08-15 14:30:00,33.94,33.96,33.85,33.85,36600.0,33.94,33.96,33.85,33.85,36600.0
2011-08-15 14:40:00,33.85,33.88,33.85,33.86,46000.0,33.85,33.88,33.85,33.86,46000.0
2011-08-15 14:50:00,33.85,33.87,33.79,33.82,57000.0,33.85,33.87,33.79,33.82,57000.0
2011-08-15 15:00:00,33.82,33.88,33.79,33.88,31000.0,33.82,33.88,33.79,33.88,31000.0
2011-08-15 15:10:00,33.88,33.88,33.81,33.86,35000.0,33.88,33.88,33.81,33.86,35000.0
2011-08-15 15:20:00,33.87,33.88,33.8,33.83,50000.0,33.87,33.88,33.8,33.83,50000.0
2011-08-15 15:30:00,33.83,33.89,33.8,33.87,91800.0,33.83,33.89,33.8,33.87,91800.0
2011-08-15 15:40:00,33.88,33.91,33.84,33.86,89400.0,33.88,33.91,33.84,33.86,89400.0
2011-08-15 15:50:00,33.85,33.97,33.85,33.97,140800.0,33.85,33.97,33.85,33.97,140800.0
2011-08-16 09:30:00,33.79,33.91,33.65,33.86,85000.0,33.79,33.91,33.65,33.86,85000.0
2011-08-16 09:40:00,33.88,34.1,33.85,33.88,107800.0,33.88,34.1,33.85,33.88,107800.0
2011-08-16 09:50:00,33.85,34.13,33.85,34.09,97200.0,33.85,34.13,33.85,34.09,97200.0
2011-08-16 10:00:00,34.06,34.27,34.03,34.25,94400.0,34.06,34.27,34.03,34.25,94400.0
2011-08-16 10:10:00,34.26,34.32,34.21,34.27,74800.0,34.26,34.32,34.21,34.27,74800.0
2011-08-16 10:20:00,34.27,34.37,34.26,34.37,67200.0,34.27,34.37,34.26,34.37,67200.0
2011-08-16 10:30:00,34.37,34.38,34.23,34.23,99600.0,34.37,34.38,34.23,34.23,99600.0
2011-08-16 10:40:00,34.23,34.34,34.22,34.34,97000.0,34.23,34.34,34.22,34.34,97000.0
2011-08-16 10:50:00,34.33,34.37,34.3,34.35,47000.0,34.33,34.37,34.3,34.35,47000.0
2011-08-16 11:00:00,34.35,34.36,34.24,34.3,95800.0,34.35,34.36,34.24,34.3,95800.0
2011-08-16 11:10:00,34.3,34.32,34.23,34.25,76600.0,34.3,34.32,34.23,34.25,76600.0
2011-08-16 11:20:00,34.27,34.31,34.16,34.16,109400.0,34.27,34.31,34.16,34.16,109400.0
2011-08-16 11:30:00,34.16,34.26,34.12,34.23,98200.0,34.16,34.26,34.12,34.23,98200.0
2011-08-16 11:40:00,34.23,34.38,34.23,34.29,79800.0,34.23,34.38,34.23,34.29,79800.0
2011-08-16 11:50:00,34.3,34.3,34.27,34.27,44600.0,34.3,34.3,34.27,34.27,44600.0
2011-08-16 12:00:00,34.28,34.38,34.25,34.37,55600.0,34.28,34.38,34.25,34.37,55600.0
2011-08-16 12:10:00,34.38,34.45,34.27,34.35,116000.0,34.38,34.45,34.27,34.35,116000.0
2011-08-16 12:20:00,34.35,34.37,34.24,34.26,129800.0,34.35,34.37,34.24,34.26,129800.0
2011-08-16 12:30:00,34.26,34.29,34.24,34.27,136600.0,34.26,34.29,34.24,34.27,136600.0
2011-08-16 12:40:00,34.29,34.35,34.26,34.35,98400.0,34.29,34.35,34.26,34.35,98400.0
2011-08-16 12:50:00,34.35,34.4,34.26,34.33,136600.0,34.35,34.4,34.26,34.33,136600.0
2011-08-16 13:00:00,34.34,34.38,34.26,34.33,70600.0,34.34,34.38,34.26,34.33,70600.0
2011-08-16 13:10:00,34.32,34.34,34.29,34.32,69200.0,34.32,34.34,34.29,34.32,69200.0
2011-08-16 13:20:00,34.32,34.62,34.3,34.62,254000.0,34.32,34.62,34.3,34.62,254000.0
2011-08-16 13:30:00,34.63,34.68,34.51,34.52,216200.0,34.63,34.68,34.51,34.52,216200.0
2011-08-16 13:40:00,34.51,34.52,34.45,34.47,81800.0,34.51,34.52,34.45,34.47,81800.0
2011-08-16 13:50:00,34.47,34.58,34.47,34.52,96600.0,34.47,34.58,34.47,34.52,96600.0
2011-08-16 14:00:00,34.52,34.62,34.52,34.62,93400.0,34.52,34.62,34.52,34.62,93400.0
2011-08-16 14:10:00,34.62,34.66,34.54,34.66,186000.0,34.62,34.66,34.54,34.66,186000.0
2011-08-16 14:20:00,34.67,34.74,34.6,34.6,97600.0,34.67,34.74,34.6,34.6,97600.0
2011-08-16 14:30:00,34.61,34.63,34.52,34.55,95000.0,34.61,34.63,34.52,34.55,95000.0
2011-08-16 14:40:00,34.55,34.71,34.53,34.7,171400.0,34.55,34.71,34.53,34.7,171400.0
2011-08-16 14:50:00,34.7,34.74,34.65,34.74,119600.0,34.7,34.74,34.65,34.74,119600.0
2011-08-16 15:00:00,34.74,34.82,34.72,34.76,195800.0,34.74,34.82,34.72,34.76,195800.0
2011-08-16 15:10:00,34.76,34.81,34.74,34.78,81600.0,34.76,34.81,34.74,34.78,81600.0
2011-08-16 15:20:00,34.79,34.88,34.72,34.88,214800.0,34.79,34.88,34.72,34.88,214800.0
2011-08-16 15:30:00,34.88,34.89,34.77,34.77,148000.0,34.88,34.89,34.77,34.77,148000.0
2011-08-16 15:40:00,34.77,34.92,34.76,34.9,306000.0,34.77,34.92,34.76,34.9,306000.0
2011-08-16 15:50:00,34.9,34.9,34.7,34.75,633200.0,34.9,34.9,34.7,34.75,633200.0
2011-08-17 09:30:00,34.9,34.99,34.78,34.93,100400.0,34.9,34.99,34.78,34.93,100400.0
2011-08-17 09:40:00,34.93,34.99,34.85,34.88,81200.0,34.93,34.99,34.85,34.88,81200.0
2011-08-17 09:50:00,34.89,35.11,34.88,35.07,67800.0,34.89,35.11,34.88,35.07,67800.0
2011-08-17 10:00:00,35.1,35.1,34.89,34.97,90400.0,35.1,35.1,34.89,34.97,90400.0
2011-08-17 10:10:00,34.96,34.98,34.85,34.88,84200.0,34.96,34.98,34.85,34.88,84200.0
2011-08-17 10:20:00,34.88,34.92,34.85,34.92,31400.0,34.88,34.92,34.85,34.92,31400.0
2011-08-17 10:30:00,34.92,34.93,34.65,34.69,76400.0,34.92,34.93,34.65,34.69,76400.0
2011-08-17 10:40:00,34.7,34.7,34.41,34.51,158800.0,34.7,34.7,34.41,34.51,158800.0
2011-08-17 10:50:00,34.54,34.58,34.44,34.48,87000.0,34.54,34.58,34.44,34.48,87000.0
2011-08-17 11:00:00,34.49,34.53,34.35,34.38,102600.0,34.49,34.53,34.35,34.38,102600.0
2011-08-17 11:10:00,34.43,34.48,34.19,34.21,129400.0,34.43,34.48,34.19,34.21,129400.0
2011-08-17 11:20:00,34.21,34.29,34.16,34.19,55400.0,34.21,34.29,34.16,34.19,55400.0
2011-08-17 11:30:00,34.19,34.27,34.16,34.16,65000.0,34.19,34.27,34.16,34.16,65000.0
2011-08-17 11:40:00,34.17,34.17,34.03,34.06,85000.0,34.17,34.17,34.03,34.06,85000.0
2011-08-17 11:50:00,34.06,34.08,33.77,33.85,204000.0,34.06,34.08,33.77,33.85,204000.0
2011-08-17 12:00:00,33.84,33.85,33.65,33.66,84600.0,33.84,33.85,33.65,33.66,84600.0
2011-08-17 12:10:00,33.66,33.78,33.63,33.71,83400.0,33.66,33.78,33.63,33.71,83400.0
2011-08-17 12:20:00,33.71,33.83,33.7,33.83,60600.0,33.71,33.83,33.7,33.83,60600.0
2011-08-17 12:30:00,33.84,33.98,33.83,33.98,72600.0,33.84,33.98,33.83,33.98,72600.0
2011-08-17 12:40:00,33.98,33.99,33.94,33.94,27800.0,33.98,33.99,33.94,33.94,27800.0
2011-08-17 12:50:00,33.97,33.98,33.7,33.73,80000.0,33.97,33.98,33.7,33.73,80000.0
2011-08-17 13:00:00,33.72,33.73,33.54,33.59,66800.0,33.72,33.73,33.54,33.59,66800.0
2011-08-17 13:10:00,33.58,33.6,33.48,33.49,80400.0,33.58,33.6,33.48,33.49,80400.0
2011-08-17 13:20:00,33.52,33.52,33.42,33.46,91200.0,33.52,33.52,33.42,33.46,91200.0
2011-08-17 13:30:00,33.46,33.57,33.46,33.57,66200.0,33.46,33.57,33.46,33.57,66200.0
2011-08-17 13:40:00,33.57,33.57,33.38,33.38,109400.0,33.57,33.57,33.38,33.38,109400.0
2011-08-17 13:50:00,33.38,33.46,33.31,33.31,104400.0,33.38,33.46,33.31,33.31,104400.0
2011-08-17 14:00:00,33.31,33.42,33.3,33.34,86200.0,33.31,33.42,33.3,33.34,86200.0
2011-08-17 14:10:00,33.34,33.4,33.33,33.38,92600.0,33.34,33.4,33.33,33.38,92600.0
2011-08-17 14:20:00,33.38,33.62,33.37,33.54,219000.0,33.38,33.62,33.37,33.54,219000.0
2011-08-17 14:30:00,33.54,33.56,33.47,33.49,244800.0,33.54,33.56,33.47,33.49,244800.0
2011-08-17 14:40:00,33.49,33.49,33.38,33.45,73800.0,33.49,33.49,33.38,33.45,73800.0
2011-08-17 14:50:00,33.43,33.51,33.42,33.45,72000.0,33.43,33.51,33.42,33.45,72000.0
2011-08-17 15:00:00,33.45,33.46,33.35,33.41,139800.0,33.45,33.46,33.35,33.41,139800.0
2011-08-17 15:10:00,33.41,33.43,33.32,33.4,139800.0,33.41,33.43,33.32,33.4,139800.0
2011-08-17 15:20:00,33.39,33.42,33.31,33.31,176200.0,33.39,33.42,33.31,33.31,176200.0
2011-08-17 15:30:00,33.31,33.32,33.02,33.16,419200.0,33.31,33.32,33.02,33.16,419200.0
2011-08-17 15:40:00,33.15,33.3,33.1,33.24,313600.0,33.15,33.3,33.1,33.24,313600.0
2011-08-17 15:50:00,33.26,33.31,33.16,33.24,465600.0,33.26,33.31,33.16,33.24,465600.0
2011-08-18 09:30:00,31.28,31.32,30.56,31.24,1109000.0,31.28,31.32,30.56,31.24,1109000.0
2011-08-18 09:40:00,31.22,32.16,31.2,31.84,448400.0,31.22,32.16,31.2,31.84,448400.0
2011-08-18 09:50:00,31.84,32.58,31.8,32.04,484400.0,31.84,32.58,31.8,32.04,484400.0
2011-08-18 10:00:00,32.04,32.04,31.53,31.91,245600.0,32.04,32.04,31.53,31.91,245600.0
2011-08-18 10:10:00,31.86,32.0,31.62,31.73,162000.0,31.86,32.0,31.62,31.73,162000.0
2011-08-18 10:20:00,31.72,32.16,31.65,31.93,158200.0,31.72,32.16,31.65,31.93,158200.0
2011-08-18 10:30:00,31.88,32.24,31.71,32.19,157200.0,31.88,32.24,31.71,32.19,157200.0
2011-08-18 10:40:00,32.18,32.42,32.06,32.31,147000.0,32.18,32.42,32.06,32.31,147000.0
2011-08-18 10:50:00,32.33,32.45,32.23,32.44,86000.0,32.33,32.45,32.23,32.44,86000.0
2011-08-18 11:00:00,32.4,32.57,32.29,32.31,210400.0,32.4,32.57,32.29,32.31,210400.0
2011-08-18 11:10:00,32.34,32.37,32.09,32.1,106000.0,32.34,32.37,32.09,32.1,106000.0
2011-08-18 11:20:00,32.09,32.16,32.01,32.1,89800.0,32.09,32.16,32.01,32.1,89800.0
2011-08-18 11:30:00,32.1,32.21,32.05,32.13,89600.0,32.1,32.21,32.05,32.13,89600.0
2011-08-18 11:40:00,32.15,32.5,32.12,32.48,152200.0,32.15,32.5,32.12,32.48,152200.0
2011-08-18 11:50:00,32.47,32.6,32.44,32.53,110800.0,32.47,32.6,32.44,32.53,110800.0
2011-08-18 12:00:00,32.55,32.7,32.37,32.59,150000.0,32.55,32.7,32.37,32.59,150000.0
2011-08-18 12:10:00,32.59,32.83,32.55,32.82,97800.0,32.59,32.83,32.55,32.82,97800.0
2011-08-18 12:20:00,32.83,32.9,32.69,32.88,82200.0,32.83,32.9,32.69,32.88,82200.0
2011-08-18 12:30:00,32.88,32.91,32.6,32.63,123400.0,32.88,32.91,32.6,32.63,123400.0
2011-08-18 12:40:00,32.63,32.74,32.52,32.57,43400.0,32.63,32.74,32.52,32.57,43400.0
2011-08-18 12:50:00,32.59,32.71,32.49,32.7,57800.0,32.59,32.71,32.49,32.7,57800.0
2011-08-18 13:00:00,32.69,32.7,32.53,32.62,158200.0,32.69,32.7,32.53,32.62,158200.0
2011-08-18 13:10:00,32.63,32.66,32.55,32.62,39200.0,32.63,32.66,32.55,32.62,39200.0
2011-08-18 13:20:00,32.63,32.7,32.54,32.68,50400.0,32.63,32.7,32.54,32.68,50400.0
2011-08-18 13:30:00,32.67,32.8,32.63,32.64,120400.0,32.67,32.8,32.63,32.64,120400.0
2011-08-18 13:40:00,32.64,32.88,32.63,32.84,73800.0,32.64,32.88,32.63,32.84,73800.0
2011-08-18 13:50:00,32.85,32.85,32.65,32.74,96600.0,32.85,32.85,32.65,32.74,96600.0
2011-08-18 14:00:00,32.74,32.94,32.74,32.76,79600.0,32.74,32.94,32.74,32.76,79600.0
2011-08-18 14:10:00,32.75,32.9,32.74,32.88,95400.0,32.75,32.9,32.74,32.88,95400.0
2011-08-18 14:20:00,32.89,32.95,32.81,32.87,61600.0,32.89,32.95,32.81,32.87,61600.0
2011-08-18 14:30:00,32.88,33.13,32.87,33.06,133800.0,32.88,33.13,32.87,33.06,133800.0
2011-08-18 14:40:00,33.02,33.03,32.87,32.93,68800.0,33.02,33.03,32.87,32.93,68800.0
2011-08-18 14:50:00,32.93,32.99,32.66,32.67,97200.0,32.93,32.99,32.66,32.67,97200.0
2011-08-18 15:00:00,32.67,32.69,32.53,32.58,119400.0,32.67,32.69,32.53,32.58,119400.0
2011-08-18 15:10:00,32.58,32.68,32.5,32.52,96600.0,32.58,32.68,32.5,32.52,96600.0
2011-08-18 15:20:00,32.51,32.55,32.43,32.51,171600.0,32.51,32.55,32.43,32.51,171600.0
2011-08-18 15:30:00,32.51,32.59,32.42,32.52,187600.0,32.51,32.59,32.42,32.52,187600.0
2011-08-18 15:40:00,32.52,32.64,32.41,32.61,158600.0,32.52,32.64,32.41,32.61,158600.0
2011-08-18 15:50:00,32.61,32.84,32.58,32.77,287400.0,32.61,32.84,32.58,32.77,287400.0
2011-08-19 09:30:00,32.51,32.78,32.07,32.74,208000.0,32.51,32.78,32.07,32.74,208000.0
2011-08-19 09:40:00,32.74,32.74,32.49,32.49,66200.0,32.74,32.74,32.49,32.49,66200.0
2011-08-19 09:50:00,32.51,32.74,32.42,32.74,110600.0,32.51,32.74,32.42,32.74,110600.0
2011-08-19 10:00:00,32.74,32.98,32.67,32.86,144600.0,32.74,32.98,32.67,32.86,144600.0
2011-08-19 10:10:00,32.85,33.02,32.83,32.89,77800.0,32.85,33.02,32.83,32.89,77800.0
2011-08-19 10:20:00,32.88,32.96,32.74,32.93,109800.0,32.88,32.96,32.74,32.93,109800.0
2011-08-19 10:30:00,32.93,32.94,32.8,32.87,92800.0,32.93,32.94,32.8,32.87,92800.0
2011-08-19 10:40:00,32.88,32.91,32.77,32.8,52600.0,32.88,32.91,32.77,32.8,52600.0
2011-08-19 10:50:00,32.8,32.81,32.53,32.55,101200.0,32.8,32.81,32.53,32.55,101200.0
2011-08-19 11:00:00,32.52,32.6,32.41,32.45,53000.0,32.52,32.6,32.41,32.45,53000.0
2011-08-19 11:10:00,32.45,32.46,32.3,32.33,65400.0,32.45,32.46,32.3,32.33,65400.0
2011-08-19 11:20:00,32.32,32.46,32.3,32.41,46800.0,32.32,32.46,32.3,32.41,46800.0
2011-08-19 11:30:00,32.43,32.52,32.4,32.48,37400.0,32.43,32.52,32.4,32.48,37400.0
2011-08-19 11:40:00,32.46,32.63,32.46,32.61,80400.0,32.46,32.63,32.46,32.61,80400.0
2011-08-19 11:50:00,32.62,32.75,32.62,32.74,61000.0,32.62,32.75,32.62,32.74,61000.0
2011-08-19 12:00:00,32.73,32.8,32.71,32.74,163800.0,32.73,32.8,32.71,32.74,163800.0
2011-08-19 12:10:00,32.74,32.74,32.6,32.7,73800.0,32.74,32.74,32.6,32.7,73800.0
2011-08-19 12:20:00,32.71,32.72,32.63,32.7,52200.0,32.71,32.72,32.63,32.7,52200.0
2011-08-19 12:30:00,32.71,32.76,32.67,32.67,109400.0,32.71,32.76,32.67,32.67,109400.0
2011-08-19 12:40:00,32.68,32.8,32.67,32.77,68600.0,32.68,32.8,32.67,32.77,68600.0
2011-08-19 12:50:00,32.77,32.89,32.77,32.86,85000.0,32.77,32.89,32.77,32.86,85000.0
2011-08-19 13:00:00,32.85,32.92,32.85,32.92,89000.0,32.85,32.92,32.85,32.92,89000.0
2011-08-19 13:10:00,32.89,32.95,32.78,32.82,90200.0,32.89,32.95,32.78,32.82,90200.0
2011-08-19 13:20:00,32.83,32.84,32.76,32.82,37600.0,32.83,32.84,32.76,32.82,37600.0
2011-08-19 13:30:00,32.82,32.83,32.69,32.69,30200.0,32.82,32.83,32.69,32.69,30200.0
2011-08-19 13:40:00,32.69,32.69,32.59,32.67,23800.0,32.69,32.69,32.59,32.67,23800.0
2011-08-19 13:50:00,32.66,32.68,32.52,32.63,39600.0,32.66,32.68,32.52,32.63,39600.0
2011-08-19 14:00:00,32.63,32.68,32.49,32.56,44000.0,32.63,32.68,32.49,32.56,44000.0
2011-08-19 14:10:00,32.56,32.56,32.46,32.46,42000.0,32.56,32.56,32.46,32.46,42000.0
2011-08-19 14:20:00,32.47,32.5,32.42,32.5,81600.0,32.47,32.5,32.42,32.5,81600.0
2011-08-19 14:30:00,32.5,32.57,32.45,32.51,98000.0,32.5,32.57,32.45,32.51,98000.0
2011-08-19 14:40:00,32.52,32.66,32.5,32.54,70800.0,32.52,32.66,32.5,32.54,70800.0
2011-08-19 14:50:00,32.54,32.57,32.45,32.49,68600.0,32.54,32.57,32.45,32.49,68600.0
2011-08-19 15:00:00,32.49,32.59,32.45,32.53,87000.0,32.49,32.59,32.45,32.53,87000.0
2011-08-19 15:10:00,32.52,32.56,32.36,32.46,98600.0,32.52,32.56,32.36,32.46,98600.0
2011-08-19 15:20:00,32.44,32.57,32.42,32.45,89600.0,32.44,32.57,32.42,32.45,89600.0
2011-08-19 15:30:00,32.45,32.46,32.39,32.4,101400.0,32.45,32.46,32.39,32.4,101400.0
2011-08-19 15:40:00,32.41,32.46,32.31,32.45,170400.0,32.41,32.46,32.31,32.45,170400.0
2011-08-19 15:50:00,32.45,32.58,32.42,32.45,276400.0,32.45,32.58,32.42,32.45,276400.0
2011-08-22 09:30:00,33.15,33.24,32.72,32.79,154400.0,33.15,33.24,32.72,32.79,154400.0
2011-08-22 09:40:00,32.82,32.99,32.78,32.97,103000.0,32.82,32.99,32.78,32.97,103000.0
2011-08-22 09:50:00,33.02,33.02,32.72,32.74,44000.0,33.02,33.02,32.72,32.74,44000.0
2011-08-22 10:00:00,32.74,32.9,32.74,32.84,54600.0,32.74,32.9,32.74,32.84,54600.0
2011-08-22 10:10:00,32.84,32.84,32.73,32.81,77600.0,32.84,32.84,32.73,32.81,77600.0
2011-08-22 10:20:00,32.83,32.93,32.8,32.87,119200.0,32.83,32.93,32.8,32.87,119200.0
2011-08-22 10:30:00,32.85,32.9,32.66,32.66,203400.0,32.85,32.9,32.66,32.66,203400.0
2011-08-22 10:40:00,32.66,32.69,32.58,32.63,84200.0,32.66,32.69,32.58,32.63,84200.0
2011-08-22 10:50:00,32.63,32.69,32.48,32.49,79800.0,32.63,32.69,32.48,32.49,79800.0
2011-08-22 11:00:00,32.49,32.61,32.48,32.52,84600.0,32.49,32.61,32.48,32.52,84600.0
2011-08-22 11:10:00,32.52,32.57,32.44,32.47,77400.0,32.52,32.57,32.44,32.47,77400.0
2011-08-22 11:20:00,32.47,32.48,32.33,32.4,77200.0,32.47,32.48,32.33,32.4,77200.0
2011-08-22 11:30:00,32.41,32.44,32.23,32.23,46000.0,32.41,32.44,32.23,32.23,46000.0
2011-08-22 11:40:00,32.24,32.33,32.19,32.29,49000.0,32.24,32.33,32.19,32.29,49000.0
2011-08-22 11:50:00,32.29,32.3,32.0,32.1,153400.0,32.29,32.3,32.0,32.1,153400.0
2011-08-22 12:00:00,32.1,32.18,32.06,32.12,76600.0,32.1,32.18,32.06,32.12,76600.0
2011-08-22 12:10:00,32.11,32.13,32.04,32.11,80400.0,32.11,32.13,32.04,32.11,80400.0
2011-08-22 12:20:00,32.1,32.18,32.08,32.1,90000.0,32.1,32.18,32.08,32.1,90000.0
2011-08-22 12:30:00,32.09,32.16,32.01,32.15,52000.0,32.09,32.16,32.01,32.15,52000.0
2011-08-22 12:40:00,32.15,32.35,32.13,32.3,48800.0,32.15,32.35,32.13,32.3,48800.0
2011-08-22 12:50:00,32.31,32.38,32.2,32.35,55600.0,32.31,32.38,32.2,32.35,55600.0
2011-08-22 13:00:00,32.35,32.49,32.32,32.43,49200.0,32.35,32.49,32.32,32.43,49200.0
2011-08-22 13:10:00,32.43,32.43,32.33,32.35,25800.0,32.43,32.43,32.33,32.35,25800.0
2011-08-22 13:20:00,32.34,32.37,32.26,32.26,65800.0,32.34,32.37,32.26,32.26,65800.0
2011-08-22 13:30:00,32.26,32.33,32.25,32.33,91600.0,32.26,32.33,32.25,32.33,91600.0
2011-08-22 13:40:00,32.34,32.36,32.27,32.29,59600.0,32.34,32.36,32.27,32.29,59600.0
2011-08-22 13:50:00,32.3,32.44,32.27,32.41,60400.0,32.3,32.44,32.27,32.41,60400.0
2011-08-22 14:00:00,32.41,32.49,32.4,32.41,61800.0,32.41,32.49,32.4,32.41,61800.0
2011-08-22 14:10:00,32.43,32.52,32.4,32.42,79400.0,32.43,32.52,32.4,32.42,79400.0
2011-08-22 14:20:00,32.42,32.49,32.37,32.42,55200.0,32.42,32.49,32.37,32.42,55200.0
2011-08-22 14:30:00,32.41,32.42,32.33,32.34,69400.0,32.41,32.42,32.33,32.34,69400.0
2011-08-22 14:40:00,32.35,32.41,32.35,32.35,43800.0,32.35,32.41,32.35,32.35,43800.0
2011-08-22 14:50:00,32.35,32.38,32.28,32.29,59400.0,32.35,32.38,32.28,32.29,59400.0
2011-08-22 15:00:00,32.29,32.39,32.27,32.37,56800.0,32.29,32.39,32.27,32.37,56800.0
2011-08-22 15:10:00,32.37,32.47,32.35,32.4,62400.0,32.37,32.47,32.35,32.4,62400.0
2011-08-22 15:20:00,32.4,32.52,32.38,32.49,93600.0,32.4,32.52,32.38,32.49,93600.0
2011-08-22 15:30:00,32.49,32.52,32.45,32.46,94200.0,32.49,32.52,32.45,32.46,94200.0
2011-08-22 15:40:00,32.46,32.57,32.41,32.43,143600.0,32.46,32.57,32.41,32.43,143600.0
2011-08-22 15:50:00,32.43,32.49,32.34,32.48,337800.0,32.43,32.49,32.34,32.48,337800.0
2011-08-23 09:30:00,32.69,32.76,32.47,32.51,59200.0,32.69,32.76,32.47,32.51,59200.0
2011-08-23 09:40:00,32.52,32.67,32.48,32.51,75400.0,32.52,32.67,32.48,32.51,75400.0
2011-08-23 09:50:00,32.52,32.62,32.49,32.49,176600.0,32.52,32.62,32.49,32.49,176600.0
2011-08-23 10:00:00,32.49,32.88,32.49,32.85,75200.0,32.49,32.88,32.49,32.85,75200.0
2011-08-23 10:10:00,32.87,32.93,32.67,32.67,84200.0,32.87,32.93,32.67,32.67,84200.0
2011-08-23 10:20:00,32.68,32.89,32.67,32.84,64000.0,32.68,32.89,32.67,32.84,64000.0
2011-08-23 10:30:00,32.86,32.93,32.78,32.9,165200.0,32.86,32.93,32.78,32.9,165200.0
2011-08-23 10:40:00,32.9,32.96,32.82,32.88,73600.0,32.9,32.96,32.82,32.88,73600.0
2011-08-23 10:50:00,32.88,32.9,32.79,32.79,51000.0,32.88,32.9,32.79,32.79,51000.0
2011-08-23 11:00:00,32.77,32.85,32.76,32.82,17200.0,32.77,32.85,32.76,32.82,17200.0
2011-08-23 11:10:00,32.82,32.92,32.79,32.87,76400.0,32.82,32.92,32.79,32.87,76400.0
2011-08-23 11:20:00,32.87,32.95,32.86,32.93,42400.0,32.87,32.95,32.86,32.93,42400.0
2011-08-23 11:30:00,32.93,32.97,32.83,32.86,52000.0,32.93,32.97,32.83,32.86,52000.0
2011-08-23 11:40:00,32.87,32.98,32.85,32.95,93600.0,32.87,32.98,32.85,32.95,93600.0
2011-08-23 11:50:00,32.95,33.06,32.95,33.02,134800.0,32.95,33.06,32.95,33.02,134800.0
2011-08-23 12:00:00,33.02,33.1,32.99,33.09,69200.0,33.02,33.1,32.99,33.09,69200.0
2011-08-23 12:10:00,33.1,33.1,33.02,33.03,59800.0,33.1,33.1,33.02,33.03,59800.0
2011-08-23 12:20:00,33.04,33.09,33.02,33.06,63600.0,33.04,33.09,33.02,33.06,63600.0
2011-08-23 12:30:00,33.08,33.09,33.02,33.07,38200.0,33.08,33.09,33.02,33.07,38200.0
2011-08-23 12:40:00,33.07,33.12,33.01,33.02,44600.0,33.07,33.12,33.01,33.02,44600.0
2011-08-23 12:50:00,33.02,33.06,33.01,33.01,128000.0,33.02,33.06,33.01,33.01,128000.0
2011-08-23 13:00:00,33.02,33.05,32.98,32.98,119200.0,33.02,33.05,32.98,32.98,119200.0
2011-08-23 13:10:00,32.98,32.98,32.9,32.91,44000.0,32.98,32.98,32.9,32.91,44000.0
2011-08-23 13:20:00,32.9,32.92,32.83,32.84,71200.0,32.9,32.92,32.83,32.84,71200.0
2011-08-23 13:30:00,32.85,32.91,32.85,32.88,120200.0,32.85,32.91,32.85,32.88,120200.0
2011-08-23 13:40:00,32.88,32.91,32.83,32.91,86000.0,32.88,32.91,32.83,32.91,86000.0
2011-08-23 13:50:00,32.9,32.92,32.76,32.83,82800.0,32.9,32.92,32.76,32.83,82800.0
2011-08-23 14:00:00,32.83,32.92,32.78,32.82,128200.0,32.83,32.92,32.78,32.82,128200.0
2011-08-23 14:10:00,32.82,32.9,32.74,32.87,102600.0,32.82,32.9,32.74,32.87,102600.0
2011-08-23 14:20:00,32.87,32.93,32.79,32.88,82400.0,32.87,32.93,32.79,32.88,82400.0
2011-08-23 14:30:00,32.88,32.9,32.8,32.85,336200.0,32.88,32.9,32.8,32.85,336200.0
2011-08-23 14:40:00,32.84,32.89,32.77,32.88,110000.0,32.84,32.89,32.77,32.88,110000.0
2011-08-23 14:50:00,32.88,33.0,32.87,32.9,148600.0,32.88,33.0,32.87,32.9,148600.0
2011-08-23 15:00:00,32.91,33.06,32.89,33.01,185000.0,32.91,33.06,32.89,33.01,185000.0
2011-08-23 15:10:00,33.01,33.05,32.93,32.98,119800.0,33.01,33.05,32.93,32.98,119800.0
2011-08-23 15:20:00,32.98,33.09,32.98,33.06,153200.0,32.98,33.09,32.98,33.06,153200.0
2011-08-23 15:30:00,33.07,33.13,33.05,33.07,186200.0,33.07,33.13,33.05,33.07,186200.0
2011-08-23 15:40:00,33.07,33.13,33.05,33.13,166600.0,33.07,33.13,33.05,33.13,166600.0
2011-08-23 15:50:00,33.13,33.27,33.12,33.24,223400.0,33.13,33.27,33.12,33.24,223400.0
2011-08-24 09:30:00,33.13,33.26,33.02,33.14,43200.0,33.13,33.26,33.02,33.14,43200.0
2011-08-24 09:40:00,33.16,33.52,33.15,33.46,123000.0,33.16,33.52,33.15,33.46,123000.0
2011-08-24 09:50:00,33.44,33.72,33.43,33.72,94000.0,33.44,33.72,33.43,33.72,94000.0
2011-08-24 10:00:00,33.68,33.76,33.59,33.69,154600.0,33.68,33.76,33.59,33.69,154600.0
2011-08-24 10:10:00,33.72,33.76,33.63,33.69,46800.0,33.72,33.76,33.63,33.69,46800.0
2011-08-24 10:20:00,33.69,33.75,33.59,33.68,47200.0,33.69,33.75,33.59,33.68,47200.0
2011-08-24 10:30:00,33.65,33.69,33.52,33.57,61000.0,33.65,33.69,33.52,33.57,61000.0
2011-08-24 10:40:00,33.58,33.67,33.42,33.42,31200.0,33.58,33.67,33.42,33.42,31200.0
2011-08-24 10:50:00,33.42,33.52,33.37,33.38,36800.0,33.42,33.52,33.37,33.38,36800.0
2011-08-24 11:00:00,33.38,33.43,33.3,33.37,67800.0,33.38,33.43,33.3,33.37,67800.0
2011-08-24 11:10:00,33.36,33.4,33.19,33.19,40600.0,33.36,33.4,33.19,33.19,40600.0
2011-08-24 11:20:00,33.21,33.45,33.2,33.42,32400.0,33.21,33.45,33.2,33.42,32400.0
2011-08-24 11:30:00,33.41,33.46,33.33,33.41,24600.0,33.41,33.46,33.33,33.41,24600.0
2011-08-24 11:40:00,33.42,33.47,33.4,33.45,117400.0,33.42,33.47,33.4,33.45,117400.0
2011-08-24 11:50:00,33.47,33.49,33.4,33.4,31400.0,33.47,33.49,33.4,33.4,31400.0
2011-08-24 12:00:00,33.4,33.4,33.24,33.24,24800.0,33.4,33.4,33.24,33.24,24800.0
2011-08-24 12:10:00,33.24,33.3,33.17,33.26,48400.0,33.24,33.3,33.17,33.26,48400.0
2011-08-24 12:20:00,33.24,33.32,33.22,33.23,20600.0,33.24,33.32,33.22,33.23,20600.0
2011-08-24 12:30:00,33.24,33.29,33.22,33.29,30800.0,33.24,33.29,33.22,33.29,30800.0
2011-08-24 12:40:00,33.27,33.29,33.19,33.26,43800.0,33.27,33.29,33.19,33.26,43800.0
2011-08-24 12:50:00,33.24,33.42,33.23,33.4,41400.0,33.24,33.42,33.23,33.4,41400.0
2011-08-24 13:00:00,33.4,33.49,33.33,33.4,56800.0,33.4,33.49,33.33,33.4,56800.0
2011-08-24 13:10:00,33.41,33.54,33.4,33.52,27400.0,33.41,33.54,33.4,33.52,27400.0
2011-08-24 13:20:00,33.51,33.56,33.47,33.49,35000.0,33.51,33.56,33.47,33.49,35000.0
2011-08-24 13:30:00,33.52,33.52,33.43,33.48,21400.0,33.52,33.52,33.43,33.48,21400.0
2011-08-24 13:40:00,33.49,33.55,33.44,33.55,95600.0,33.49,33.55,33.44,33.55,95600.0
2011-08-24 13:50:00,33.55,33.63,33.52,33.6,78400.0,33.55,33.63,33.52,33.6,78400.0
2011-08-24 14:00:00,33.6,33.61,33.51,33.54,20400.0,33.6,33.61,33.51,33.54,20400.0
2011-08-24 14:10:00,33.58,33.6,33.53,33.58,40200.0,33.58,33.6,33.53,33.58,40200.0
2011-08-24 14:20:00,33.56,33.63,33.52,33.58,71000.0,33.56,33.63,33.52,33.58,71000.0
2011-08-24 14:30:00,33.58,33.63,33.57,33.62,46200.0,33.58,33.63,33.57,33.62,46200.0
2011-08-24 14:40:00,33.63,33.73,33.62,33.66,47200.0,33.63,33.73,33.62,33.66,47200.0
2011-08-24 14:50:00,33.66,33.73,33.65,33.7,47000.0,33.66,33.73,33.65,33.7,47000.0
2011-08-24 15:00:00,33.71,33.76,33.7,33.75,75000.0,33.71,33.76,33.7,33.75,75000.0
2011-08-24 15:10:00,33.75,33.84,33.74,33.83,58600.0,33.75,33.84,33.74,33.83,58600.0
2011-08-24 15:20:00,33.83,33.91,33.81,33.87,92000.0,33.83,33.91,33.81,33.87,92000.0
2011-08-24 15:30:00,33.88,34.03,33.88,34.03,140200.0,33.88,34.03,33.88,34.03,140200.0
2011-08-24 15:40:00,34.04,34.05,33.93,33.95,108800.0,34.04,34.05,33.93,33.95,108800.0
2011-08-24 15:50:00,33.97,34.18,33.96,34.1,424600.0,33.97,34.18,33.96,34.1,424600.0
2011-08-25 09:30:00,34.32,34.57,34.13,34.28,114800.0,34.32,34.57,34.13,34.28,114800.0
2011-08-25 09:40:00,34.25,34.37,34.02,34.16,52400.0,34.25,34.37,34.02,34.16,52400.0
2011-08-25 09:50:00,34.13,34.41,34.1,34.37,143600.0,34.13,34.41,34.1,34.37,143600.0
2011-08-25 10:00:00,34.35,34.43,34.23,34.43,101800.0,34.35,34.43,34.23,34.43,101800.0
2011-08-25 10:10:00,34.44,34.65,34.38,34.52,159000.0,34.44,34.65,34.38,34.52,159000.0
2011-08-25 10:20:00,34.52,34.57,34.4,34.53,142200.0,34.52,34.57,34.4,34.53,142200.0
2011-08-25 10:30:00,34.53,34.6,34.49,34.51,90800.0,34.53,34.6,34.49,34.51,90800.0
2011-08-25 10:40:00,34.5,34.54,34.27,34.27,41000.0,34.5,34.54,34.27,34.27,41000.0
2011-08-25 10:50:00,34.3,34.5,34.29,34.41,50400.0,34.3,34.5,34.29,34.41,50400.0
2011-08-25 11:00:00,34.41,34.54,34.37,34.54,71600.0,34.41,34.54,34.37,34.54,71600.0
2011-08-25 11:10:00,34.54,34.7,34.49,34.58,116200.0,34.54,34.7,34.49,34.58,116200.0
2011-08-25 11:20:00,34.54,34.69,34.5,34.51,103800.0,34.54,34.69,34.5,34.51,103800.0
2011-08-25 11:30:00,34.5,34.61,34.5,34.51,42400.0,34.5,34.61,34.5,34.51,42400.0
2011-08-25 11:40:00,34.53,34.54,34.35,34.45,49200.0,34.53,34.54,34.35,34.45,49200.0
2011-08-25 11:50:00,34.46,34.49,34.38,34.4,53000.0,34.46,34.49,34.38,34.4,53000.0
2011-08-25 12:00:00,34.4,34.44,34.31,34.39,51000.0,34.4,34.44,34.31,34.39,51000.0
2011-08-25 12:10:00,34.4,34.46,34.37,34.4,34200.0,34.4,34.46,34.37,34.4,34200.0
2011-08-25 12:20:00,34.35,34.38,34.27,34.3,58600.0,34.35,34.38,34.27,34.3,58600.0
2011-08-25 12:30:00,34.31,34.32,34.23,34.24,85400.0,34.31,34.32,34.23,34.24,85400.0
2011-08-25 12:40:00,34.25,34.26,34.16,34.23,74800.0,34.25,34.26,34.16,34.23,74800.0
2011-08-25 12:50:00,34.24,34.36,34.23,34.32,40000.0,34.24,34.36,34.23,34.32,40000.0
2011-08-25 13:00:00,34.32,34.42,34.27,34.27,62400.0,34.32,34.42,34.27,34.27,62400.0
2011-08-25 13:10:00,34.27,34.31,34.24,34.29,29200.0,34.27,34.31,34.24,34.29,29200.0
2011-08-25 13:20:00,34.3,34.38,34.29,34.34,67000.0,34.3,34.38,34.29,34.34,67000.0
2011-08-25 13:30:00,34.35,34.44,34.34,34.39,56200.0,34.35,34.44,34.34,34.39,56200.0
2011-08-25 13:40:00,34.4,34.4,34.25,34.27,41600.0,34.4,34.4,34.25,34.27,41600.0
2011-08-25 13:50:00,34.25,34.35,34.24,34.33,58800.0,34.25,34.35,34.24,34.33,58800.0
2011-08-25 14:00:00,34.33,34.33,34.2,34.24,37200.0,34.33,34.33,34.2,34.24,37200.0
2011-08-25 14:10:00,34.24,34.31,34.2,34.31,41400.0,34.24,34.31,34.2,34.31,41400.0
2011-08-25 14:20:00,34.31,34.31,34.15,34.18,125800.0,34.31,34.31,34.15,34.18,125800.0
2011-08-25 14:30:00,34.19,34.3,34.17,34.25,104400.0,34.19,34.3,34.17,34.25,104400.0
2011-08-25 14:40:00,34.26,34.27,34.2,34.2,117200.0,34.26,34.27,34.2,34.2,117200.0
2011-08-25 14:50:00,34.2,34.23,34.13,34.13,73200.0,34.2,34.23,34.13,34.13,73200.0
2011-08-25 15:00:00,34.13,34.15,34.09,34.1,121600.0,34.13,34.15,34.09,34.1,121600.0
2011-08-25 15:10:00,34.12,34.16,34.05,34.15,74600.0,34.12,34.16,34.05,34.15,74600.0
2011-08-25 15:20:00,34.17,34.21,34.02,34.02,131600.0,34.17,34.21,34.02,34.02,131600.0
2011-08-25 15:30:00,34.04,34.04,33.89,33.92,290200.0,34.04,34.04,33.89,33.92,290200.0
2011-08-25 15:40:00,33.91,33.95,33.74,33.91,293600.0,33.91,33.95,33.74,33.91,293600.0
2011-08-25 15:50:00,33.88,33.9,33.79,33.82,334000.0,33.88,33.9,33.79,33.82,334000.0
2011-08-26 09:30:00,33.79,34.06,33.76,33.82,103800.0,33.79,34.06,33.76,33.82,103800.0
2011-08-26 09:40:00,33.82,33.84,33.4,33.57,72000.0,33.82,33.84,33.4,33.57,72000.0
2011-08-26 09:50:00,33.56,33.89,33.56,33.88,30200.0,33.56,33.89,33.56,33.88,30200.0
2011-08-26 10:00:00,33.82,33.82,33.42,33.48,50000.0,33.82,33.82,33.42,33.48,50000.0
2011-08-26 10:10:00,33.49,33.72,33.47,33.68,66400.0,33.49,33.72,33.47,33.68,66400.0
2011-08-26 10:20:00,33.7,34.2,33.69,34.15,114600.0,33.7,34.2,33.69,34.15,114600.0
2011-08-26 10:30:00,34.18,34.22,34.08,34.17,100200.0,34.18,34.22,34.08,34.17,100200.0
2011-08-26 10:40:00,34.14,34.56,34.13,34.43,114400.0,34.14,34.56,34.13,34.43,114400.0
2011-08-26 10:50:00,34.44,34.56,34.26,34.27,168200.0,34.44,34.56,34.26,34.27,168200.0
2011-08-26 11:00:00,34.27,34.35,34.23,34.31,132600.0,34.27,34.35,34.23,34.31,132600.0
2011-08-26 11:10:00,34.32,34.59,34.29,34.57,176600.0,34.32,34.59,34.29,34.57,176600.0
2011-08-26 11:20:00,34.58,34.67,34.53,34.61,110200.0,34.58,34.67,34.53,34.61,110200.0
2011-08-26 11:30:00,34.62,34.85,34.6,34.72,89600.0,34.62,34.85,34.6,34.72,89600.0
2011-08-26 11:40:00,34.69,34.74,34.62,34.68,68400.0,34.69,34.74,34.62,34.68,68400.0
2011-08-26 11:50:00,34.68,34.73,34.63,34.69,54200.0,34.68,34.73,34.63,34.69,54200.0
2011-08-26 12:00:00,34.7,34.86,34.69,34.82,68000.0,34.7,34.86,34.69,34.82,68000.0
2011-08-26 12:10:00,34.81,34.88,34.8,34.8,48400.0,34.81,34.88,34.8,34.8,48400.0
2011-08-26 12:20:00,34.8,34.99,34.8,34.98,56000.0,34.8,34.99,34.8,34.98,56000.0
2011-08-26 12:30:00,34.98,34.98,34.84,34.97,60800.0,34.98,34.98,34.84,34.97,60800.0
2011-08-26 12:40:00,34.96,34.99,34.86,34.9,67800.0,34.96,34.99,34.86,34.9,67800.0
2011-08-26 12:50:00,34.88,34.96,34.83,34.94,66600.0,34.88,34.96,34.83,34.94,66600.0
2011-08-26 13:00:00,34.94,35.0,34.85,34.99,43800.0,34.94,35.0,34.85,34.99,43800.0
2011-08-26 13:10:00,34.99,35.03,34.95,35.0,34000.0,34.99,35.03,34.95,35.0,34000.0
2011-08-26 13:20:00,35.0,35.02,34.9,35.01,52000.0,35.0,35.02,34.9,35.01,52000.0
2011-08-26 13:30:00,34.99,35.01,34.96,34.99,72800.0,34.99,35.01,34.96,34.99,72800.0
2011-08-26 13:40:00,34.99,35.11,34.99,35.04,91600.0,34.99,35.11,34.99,35.04,91600.0
2011-08-26 13:50:00,35.03,35.16,34.99,35.15,118400.0,35.03,35.16,34.99,35.15,118400.0
2011-08-26 14:00:00,35.14,35.19,35.01,35.04,53800.0,35.14,35.19,35.01,35.04,53800.0
2011-08-26 14:10:00,35.03,35.06,34.98,35.06,58600.0,35.03,35.06,34.98,35.06,58600.0
2011-08-26 14:20:00,35.05,35.07,34.93,34.99,57600.0,35.05,35.07,34.93,34.99,57600.0
2011-08-26 14:30:00,34.99,35.06,34.97,34.97,107200.0,34.99,35.06,34.97,34.97,107200.0
2011-08-26 14:40:00,35.03,35.23,35.03,35.2,81400.0,35.03,35.23,35.03,35.2,81400.0
2011-08-26 14:50:00,35.2,35.23,35.17,35.21,77400.0,35.2,35.23,35.17,35.21,77400.0
2011-08-26 15:00:00,35.23,35.24,35.13,35.15,127400.0,35.23,35.24,35.13,35.15,127400.0
2011-08-26 15:10:00,35.15,35.15,34.99,35.05,158400.0,35.15,35.15,34.99,35.05,158400.0
2011-08-26 15:20:00,35.05,35.07,34.99,35.06,103000.0,35.05,35.07,34.99,35.06,103000.0
2011-08-26 15:30:00,35.07,35.16,35.02,35.15,164600.0,35.07,35.16,35.02,35.15,164600.0
2011-08-26 15:40:00,35.16,35.3,35.13,35.29,251400.0,35.16,35.3,35.13,35.29,251400.0
2011-08-26 15:50:00,35.29,35.31,35.18,35.24,274200.0,35.29,35.31,35.18,35.24,274200.0
2011-08-29 09:30:00,35.35,35.93,35.33,35.87,296000.0,35.35,35.93,35.33,35.87,296000.0
2011-08-29 09:40:00,35.85,36.29,35.85,36.27,242200.0,35.85,36.29,35.85,36.27,242200.0
2011-08-29 09:50:00,36.31,36.52,36.17,36.19,285200.0,36.31,36.52,36.17,36.19,285200.0
2011-08-29 10:00:00,36.22,36.3,36.13,36.23,197600.0,36.22,36.3,36.13,36.23,197600.0
2011-08-29 10:10:00,36.23,36.44,36.17,36.44,129600.0,36.23,36.44,36.17,36.44,129600.0
2011-08-29 10:20:00,36.44,36.45,36.28,36.33,114600.0,36.44,36.45,36.28,36.33,114600.0
2011-08-29 10:30:00,36.35,36.44,36.29,36.43,162000.0,36.35,36.44,36.29,36.43,162000.0
2011-08-29 10:40:00,36.44,36.44,36.34,36.38,112400.0,36.44,36.44,36.34,36.38,112400.0
2011-08-29 10:50:00,36.38,36.49,36.31,36.42,119000.0,36.38,36.49,36.31,36.42,119000.0
2011-08-29 11:00:00,36.42,36.44,36.32,36.42,100000.0,36.42,36.44,36.32,36.42,100000.0
2011-08-29 11:10:00,36.41,36.54,36.4,36.53,89000.0,36.41,36.54,36.4,36.53,89000.0
2011-08-29 11:20:00,36.53,36.54,36.46,36.48,91800.0,36.53,36.54,36.46,36.48,91800.0
2011-08-29 11:30:00,36.48,36.5,36.42,36.46,94600.0,36.48,36.5,36.42,36.46,94600.0
2011-08-29 11:40:00,36.46,36.57,36.44,36.57,60600.0,36.46,36.57,36.44,36.57,60600.0
2011-08-29 11:50:00,36.57,36.71,36.57,36.71,89000.0,36.57,36.71,36.57,36.71,89000.0
2011-08-29 12:00:00,36.71,36.82,36.67,36.81,101800.0,36.71,36.82,36.67,36.81,101800.0
2011-08-29 12:10:00,36.8,36.87,36.77,36.81,107200.0,36.8,36.87,36.77,36.81,107200.0
2011-08-29 12:20:00,36.81,36.83,36.68,36.69,80600.0,36.81,36.83,36.68,36.69,80600.0
2011-08-29 12:30:00,36.7,36.71,36.63,36.7,52800.0,36.7,36.71,36.63,36.7,52800.0
2011-08-29 12:40:00,36.7,36.74,36.68,36.72,95200.0,36.7,36.74,36.68,36.72,95200.0
2011-08-29 12:50:00,36.72,36.78,36.71,36.75,86800.0,36.72,36.78,36.71,36.75,86800.0
2011-08-29 13:00:00,36.75,36.77,36.64,36.65,106800.0,36.75,36.77,36.64,36.65,106800.0
2011-08-29 13:10:00,36.66,36.66,36.52,36.54,76600.0,36.66,36.66,36.52,36.54,76600.0
2011-08-29 13:20:00,36.55,36.6,36.52,36.58,113800.0,36.55,36.6,36.52,36.58,113800.0
2011-08-29 13:30:00,36.57,36.63,36.5,36.6,135400.0,36.57,36.63,36.5,36.6,135400.0
2011-08-29 13:40:00,36.6,36.63,36.51,36.51,90400.0,36.6,36.63,36.51,36.51,90400.0
2011-08-29 13:50:00,36.51,36.58,36.51,36.56,123600.0,36.51,36.58,36.51,36.56,123600.0
2011-08-29 14:00:00,36.56,36.6,36.52,36.58,110800.0,36.56,36.6,36.52,36.58,110800.0
2011-08-29 14:10:00,36.59,36.65,36.57,36.59,72200.0,36.59,36.65,36.57,36.59,72200.0
2011-08-29 14:20:00,36.59,36.63,36.56,36.63,75000.0,36.59,36.63,36.56,36.63,75000.0
2011-08-29 14:30:00,36.63,36.64,36.56,36.57,81200.0,36.63,36.64,36.56,36.57,81200.0
2011-08-29 14:40:00,36.57,36.66,36.55,36.66,74000.0,36.57,36.66,36.55,36.66,74000.0
2011-08-29 14:50:00,36.66,36.67,36.59,36.6,80200.0,36.66,36.67,36.59,36.6,80200.0
2011-08-29 15:00:00,36.62,36.63,36.6,36.63,100200.0,36.62,36.63,36.6,36.63,100200.0
2011-08-29 15:10:00,36.63,36.72,36.6,36.71,117800.0,36.63,36.72,36.6,36.71,117800.0
2011-08-29 15:20:00,36.7,36.91,36.7,36.9,215400.0,36.7,36.91,36.7,36.9,215400.0
2011-08-29 15:30:00,36.91,36.97,36.88,36.95,166600.0,36.91,36.97,36.88,36.95,166600.0
2011-08-29 15:40:00,36.96,37.01,36.9,36.96,294400.0,36.96,37.01,36.9,36.96,294400.0
2011-08-29 15:50:00,36.96,36.96,36.8,36.94,366000.0,36.96,36.96,36.8,36.94,366000.0
2011-08-30 09:30:00,36.88,37.25,36.88,37.1,195200.0,36.88,37.25,36.88,37.1,195200.0
2011-08-30 09:40:00,37.1,37.16,36.75,36.88,181400.0,37.1,37.16,36.75,36.88,181400.0
2011-08-30 09:50:00,36.88,36.95,36.63,36.64,216200.0,36.88,36.95,36.63,36.64,216200.0
2011-08-30 10:00:00,36.62,36.77,36.5,36.72,164000.0,36.62,36.77,36.5,36.72,164000.0
2011-08-30 10:10:00,36.71,36.83,36.68,36.76,104800.0,36.71,36.83,36.68,36.76,104800.0
2011-08-30 10:20:00,36.77,36.87,36.71,36.84,84200.0,36.77,36.87,36.71,36.84,84200.0
2011-08-30 10:30:00,36.86,37.07,36.83,37.06,104200.0,36.86,37.07,36.83,37.06,104200.0
2011-08-30 10:40:00,37.06,37.11,36.98,37.01,77600.0,37.06,37.11,36.98,37.01,77600.0
2011-08-30 10:50:00,37.01,37.05,36.93,36.94,77600.0,37.01,37.05,36.93,36.94,77600.0
2011-08-30 11:00:00,36.93,37.1,36.93,37.07,94600.0,36.93,37.1,36.93,37.07,94600.0
2011-08-30 11:10:00,37.07,37.1,36.98,37.01,86000.0,37.07,37.1,36.98,37.01,86000.0
2011-08-30 11:20:00,37.01,37.13,37.01,37.04,114800.0,37.01,37.13,37.01,37.04,114800.0
2011-08-30 11:30:00,37.04,37.23,37.04,37.2,92200.0,37.04,37.23,37.04,37.2,92200.0
2011-08-30 11:40:00,37.2,37.22,37.13,37.18,72800.0,37.2,37.22,37.13,37.18,72800.0
2011-08-30 11:50:00,37.19,37.22,37.17,37.21,113200.0,37.19,37.22,37.17,37.21,113200.0
2011-08-30 12:00:00,37.21,37.22,37.08,37.08,58200.0,37.21,37.22,37.08,37.08,58200.0
2011-08-30 12:10:00,37.08,37.1,37.02,37.02,100600.0,37.08,37.1,37.02,37.02,100600.0
2011-08-30 12:20:00,37.02,37.18,37.0,37.17,54800.0,37.02,37.18,37.0,37.17,54800.0
2011-08-30 12:30:00,37.17,37.35,37.16,37.35,100000.0,37.17,37.35,37.16,37.35,100000.0
2011-08-30 12:40:00,37.35,37.36,37.04,37.04,82200.0,37.35,37.36,37.04,37.04,82200.0
2011-08-30 12:50:00,37.05,37.06,36.99,36.99,103600.0,37.05,37.06,36.99,36.99,103600.0
2011-08-30 13:00:00,36.99,37.01,36.94,37.01,106200.0,36.99,37.01,36.94,37.01,106200.0
2011-08-30 13:10:00,37.01,37.01,36.83,36.83,95400.0,37.01,37.01,36.83,36.83,95400.0
2011-08-30 13:20:00,36.83,36.96,36.82,36.93,61200.0,36.83,36.96,36.82,36.93,61200.0
2011-08-30 13:30:00,36.93,36.93,36.81,36.92,74000.0,36.93,36.93,36.81,36.92,74000.0
2011-08-30 13:40:00,36.93,36.94,36.87,36.9,72400.0,36.93,36.94,36.87,36.9,72400.0
2011-08-30 13:50:00,36.91,36.94,36.88,36.91,65400.0,36.91,36.94,36.88,36.91,65400.0
2011-08-30 14:00:00,36.92,36.97,36.83,36.97,80400.0,36.92,36.97,36.83,36.97,80400.0
2011-08-30 14:10:00,36.97,37.05,36.92,37.02,72200.0,36.97,37.05,36.92,37.02,72200.0
2011-08-30 14:20:00,37.02,37.03,36.96,37.01,67000.0,37.02,37.03,36.96,37.01,67000.0
2011-08-30 14:30:00,37.01,37.02,36.88,36.9,130400.0,37.01,37.02,36.88,36.9,130400.0
2011-08-30 14:40:00,36.91,36.92,36.86,36.86,80800.0,36.91,36.92,36.86,36.86,80800.0
2011-08-30 14:50:00,36.9,36.92,36.8,36.91,105200.0,36.9,36.92,36.8,36.91,105200.0
2011-08-30 15:00:00,36.91,36.92,36.77,36.8,162800.0,36.91,36.92,36.77,36.8,162800.0
2011-08-30 15:10:00,36.8,36.8,36.69,36.77,192000.0,36.8,36.8,36.69,36.77,192000.0
2011-08-30 15:20:00,36.77,36.83,36.72,36.82,177800.0,36.77,36.83,36.72,36.82,177800.0
2011-08-30 15:30:00,36.83,36.95,36.8,36.91,168200.0,36.83,36.95,36.8,36.91,168200.0
2011-08-30 15:40:00,36.91,36.92,36.84,36.85,228200.0,36.91,36.92,36.84,36.85,228200.0
2011-08-30 15:50:00,36.84,36.87,36.66,36.69,283200.0,36.84,36.87,36.66,36.69,283200.0
2011-08-31 09:30:00,36.95,37.12,36.65,36.69,160600.0,36.95,37.12,36.65,36.69,160600.0
2011-08-31 09:40:00,36.7,36.87,36.67,36.72,148800.0,36.7,36.87,36.67,36.72,148800.0
2011-08-31 09:50:00,36.74,36.74,36.39,36.39,179800.0,36.74,36.74,36.39,36.39,179800.0
2011-08-31 10:00:00,36.38,36.45,36.17,36.19,218800.0,36.38,36.45,36.17,36.19,218800.0
2011-08-31 10:10:00,36.19,36.48,36.14,36.48,183800.0,36.19,36.48,36.14,36.48,183800.0
2011-08-31 10:20:00,36.48,36.56,36.34,36.36,100600.0,36.48,36.56,36.34,36.36,100600.0
2011-08-31 10:30:00,36.34,36.35,36.18,36.21,213400.0,36.34,36.35,36.18,36.21,213400.0
2011-08-31 10:40:00,36.21,36.34,36.19,36.23,116200.0,36.21,36.34,36.19,36.23,116200.0
2011-08-31 10:50:00,36.24,36.27,36.16,36.17,145600.0,36.24,36.27,36.16,36.17,145600.0
2011-08-31 11:00:00,36.18,36.23,36.13,36.17,111200.0,36.18,36.23,36.13,36.17,111200.0
2011-08-31 11:10:00,36.17,36.32,36.17,36.31,59600.0,36.17,36.32,36.17,36.31,59600.0
2011-08-31 11:20:00,36.3,36.37,36.25,36.3,68400.0,36.3,36.37,36.25,36.3,68400.0
2011-08-31 11:30:00,36.29,36.34,36.22,36.28,68200.0,36.29,36.34,36.22,36.28,68200.0
2011-08-31 11:40:00,36.27,36.38,36.27,36.33,74400.0,36.27,36.38,36.27,36.33,74400.0
2011-08-31 11:50:00,36.33,36.35,36.16,36.16,72600.0,36.33,36.35,36.16,36.16,72600.0
2011-08-31 12:00:00,36.17,36.25,36.17,36.23,70000.0,36.17,36.25,36.17,36.23,70000.0
2011-08-31 12:10:00,36.23,36.31,36.23,36.3,75600.0,36.23,36.31,36.23,36.3,75600.0
2011-08-31 12:20:00,36.31,36.31,36.22,36.22,71000.0,36.31,36.31,36.22,36.22,71000.0
2011-08-31 12:30:00,36.23,36.27,36.18,36.21,84000.0,36.23,36.27,36.18,36.21,84000.0
2011-08-31 12:40:00,36.2,36.24,36.18,36.24,51200.0,36.2,36.24,36.18,36.24,51200.0
2011-08-31 12:50:00,36.24,36.25,36.21,36.24,48400.0,36.24,36.25,36.21,36.24,48400.0
2011-08-31 13:00:00,36.24,36.26,36.2,36.24,53200.0,36.24,36.26,36.2,36.24,53200.0
2011-08-31 13:10:00,36.24,36.26,36.2,36.25,45800.0,36.24,36.26,36.2,36.25,45800.0
2011-08-31 13:20:00,36.26,36.28,36.19,36.22,40800.0,36.26,36.28,36.19,36.22,40800.0
2011-08-31 13:30:00,36.23,36.24,36.18,36.24,58400.0,36.23,36.24,36.18,36.24,58400.0
2011-08-31 13:40:00,36.24,36.27,36.2,36.21,119600.0,36.24,36.27,36.2,36.21,119600.0
2011-08-31 13:50:00,36.21,36.22,36.15,36.16,82400.0,36.21,36.22,36.15,36.16,82400.0
2011-08-31 14:00:00,36.16,36.16,35.93,35.94,158600.0,36.16,36.16,35.93,35.94,158600.0
2011-08-31 14:10:00,35.94,35.95,35.88,35.88,106600.0,35.94,35.95,35.88,35.88,106600.0
2011-08-31 14:20:00,35.88,35.94,35.87,35.9,95800.0,35.88,35.94,35.87,35.9,95800.0
2011-08-31 14:30:00,35.91,35.91,35.79,35.88,92200.0,35.91,35.91,35.79,35.88,92200.0
2011-08-31 14:40:00,35.88,35.88,35.75,35.8,116800.0,35.88,35.88,35.75,35.8,116800.0
2011-08-31 14:50:00,35.8,35.81,35.66,35.77,152000.0,35.8,35.81,35.66,35.77,152000.0
2011-08-31 15:00:00,35.77,35.85,35.74,35.83,189600.0,35.77,35.85,35.74,35.83,189600.0
2011-08-31 15:10:00,35.82,35.83,35.69,35.72,124400.0,35.82,35.83,35.69,35.72,124400.0
2011-08-31 15:20:00,35.72,35.77,35.68,35.75,142000.0,35.72,35.77,35.68,35.75,142000.0
2011-08-31 15:30:00,35.75,35.77,35.7,35.74,253800.0,35.75,35.77,35.7,35.74,253800.0
2011-08-31 15:40:00,35.74,35.86,35.74,35.79,318800.0,35.74,35.86,35.74,35.79,318800.0
2011-08-31 15:50:00,35.79,35.79,35.65,35.69,514400.0,35.79,35.79,35.65,35.69,514400.0
2011-09-01 09:30:00,36.04,36.09,35.73,35.99,112600.0,36.04,36.09,35.73,35.99,112600.0
2011-09-01 09:40:00,35.99,36.01,35.81,35.95,85600.0,35.99,36.01,35.81,35.95,85600.0
2011-09-01 09:50:00,35.94,36.04,35.85,35.93,74200.0,35.94,36.04,35.85,35.93,74200.0
2011-09-01 10:00:00,35.91,36.13,35.9,35.97,197200.0,35.91,36.13,35.9,35.97,197200.0
2011-09-01 10:10:00,35.95,35.97,35.69,35.97,135000.0,35.95,35.97,35.69,35.97,135000.0
2011-09-01 10:20:00,35.98,36.0,35.74,35.87,98600.0,35.98,36.0,35.74,35.87,98600.0
2011-09-01 10:30:00,35.88,35.88,35.63,35.69,134600.0,35.88,35.88,35.63,35.69,134600.0
2011-09-01 10:40:00,35.67,35.87,35.67,35.77,179600.0,35.67,35.87,35.67,35.77,179600.0
2011-09-01 10:50:00,35.77,35.85,35.73,35.75,54800.0,35.77,35.85,35.73,35.75,54800.0
2011-09-01 11:00:00,35.76,35.83,35.74,35.78,64400.0,35.76,35.83,35.74,35.78,64400.0
2011-09-01 11:10:00,35.77,35.93,35.77,35.92,45800.0,35.77,35.93,35.77,35.92,45800.0
2011-09-01 11:20:00,35.92,35.93,35.8,35.83,35600.0,35.92,35.93,35.8,35.83,35600.0
2011-09-01 11:30:00,35.85,35.99,35.82,35.92,43400.0,35.85,35.99,35.82,35.92,43400.0
2011-09-01 11:40:00,35.92,35.94,35.77,35.92,97400.0,35.92,35.94,35.77,35.92,97400.0
2011-09-01 11:50:00,35.92,36.06,35.92,36.04,45400.0,35.92,36.06,35.92,36.04,45400.0
2011-09-01 12:00:00,36.05,36.05,35.86,35.87,24800.0,36.05,36.05,35.86,35.87,24800.0
2011-09-01 12:10:00,35.88,35.9,35.77,35.89,33200.0,35.88,35.9,35.77,35.89,33200.0
2011-09-01 12:20:00,35.9,35.95,35.87,35.93,30200.0,35.9,35.95,35.87,35.93,30200.0
2011-09-01 12:30:00,35.94,35.94,35.84,35.86,28000.0,35.94,35.94,35.84,35.86,28000.0
2011-09-01 12:40:00,35.87,35.88,35.81,35.82,27200.0,35.87,35.88,35.81,35.82,27200.0
2011-09-01 12:50:00,35.83,35.88,35.77,35.83,58400.0,35.83,35.88,35.77,35.83,58400.0
2011-09-01 13:00:00,35.83,35.85,35.76,35.77,85400.0,35.83,35.85,35.76,35.77,85400.0
2011-09-01 13:10:00,35.76,35.8,35.73,35.77,38400.0,35.76,35.8,35.73,35.77,38400.0
2011-09-01 13:20:00,35.78,35.82,35.7,35.77,41000.0,35.78,35.82,35.7,35.77,41000.0
2011-09-01 13:30:00,35.77,35.77,35.63,35.67,42400.0,35.77,35.77,35.63,35.67,42400.0
2011-09-01 13:40:00,35.67,35.67,35.59,35.66,62600.0,35.67,35.67,35.59,35.66,62600.0
2011-09-01 13:50:00,35.67,35.67,35.56,35.59,66000.0,35.67,35.67,35.56,35.59,66000.0
2011-09-01 14:00:00,35.59,35.62,35.55,35.57,105600.0,35.59,35.62,35.55,35.57,105600.0
2011-09-01 14:10:00,35.57,35.61,35.55,35.59,104200.0,35.57,35.61,35.55,35.59,104200.0
2011-09-01 14:20:00,35.59,35.65,35.56,35.65,103800.0,35.59,35.65,35.56,35.65,103800.0
2011-09-01 14:30:00,35.65,35.82,35.65,35.79,115800.0,35.65,35.82,35.65,35.79,115800.0
2011-09-01 14:40:00,35.79,35.86,35.78,35.84,127800.0,35.79,35.86,35.78,35.84,127800.0
2011-09-01 14:50:00,35.83,35.83,35.73,35.77,66600.0,35.83,35.83,35.73,35.77,66600.0
2011-09-01 15:00:00,35.77,35.78,35.63,35.63,66000.0,35.77,35.78,35.63,35.63,66000.0
2011-09-01 15:10:00,35.65,35.79,35.63,35.76,55200.0,35.65,35.79,35.63,35.76,55200.0
2011-09-01 15:20:00,35.76,35.88,35.71,35.87,93600.0,35.76,35.88,35.71,35.87,93600.0
2011-09-01 15:30:00,35.86,35.91,35.77,35.84,206000.0,35.86,35.91,35.77,35.84,206000.0
2011-09-01 15:40:00,35.84,36.02,35.81,36.02,263200.0,35.84,36.02,35.81,36.02,263200.0
2011-09-01 15:50:00,36.03,36.04,35.87,35.89,414800.0,36.03,36.04,35.87,35.89,414800.0
2011-09-02 09:30:00,35.29,35.55,35.16,35.16,145400.0,35.29,35.55,35.16,35.16,145400.0
2011-09-02 09:40:00,35.16,35.44,35.14,35.42,61600.0,35.16,35.44,35.14,35.42,61600.0
2011-09-02 09:50:00,35.41,35.55,35.41,35.51,91400.0,35.41,35.55,35.41,35.51,91400.0
2011-09-02 10:00:00,35.52,35.67,35.41,35.63,121200.0,35.52,35.67,35.41,35.63,121200.0
2011-09-02 10:10:00,35.63,35.68,35.44,35.57,45800.0,35.63,35.68,35.44,35.57,45800.0
2011-09-02 10:20:00,35.63,35.68,35.52,35.63,51800.0,35.63,35.68,35.52,35.63,51800.0
2011-09-02 10:30:00,35.62,35.71,35.58,35.68,108200.0,35.62,35.71,35.58,35.68,108200.0
2011-09-02 10:40:00,35.68,35.76,35.58,35.65,37600.0,35.68,35.76,35.58,35.65,37600.0
2011-09-02 10:50:00,35.63,35.69,35.56,35.69,34800.0,35.63,35.69,35.56,35.69,34800.0
2011-09-02 11:00:00,35.7,35.7,35.59,35.7,37000.0,35.7,35.7,35.59,35.7,37000.0
2011-09-02 11:10:00,35.7,35.85,35.7,35.84,31200.0,35.7,35.85,35.7,35.84,31200.0
2011-09-02 11:20:00,35.85,35.9,35.81,35.88,26000.0,35.85,35.9,35.81,35.88,26000.0
2011-09-02 11:30:00,35.88,35.91,35.83,35.84,20400.0,35.88,35.91,35.83,35.84,20400.0
2011-09-02 11:40:00,35.82,35.91,35.8,35.82,22800.0,35.82,35.91,35.8,35.82,22800.0
2011-09-02 11:50:00,35.8,35.87,35.74,35.75,16800.0,35.8,35.87,35.74,35.75,16800.0
2011-09-02 12:00:00,35.76,35.8,35.7,35.74,39800.0,35.76,35.8,35.7,35.74,39800.0
2011-09-02 12:10:00,35.73,35.8,35.72,35.76,22400.0,35.73,35.8,35.72,35.76,22400.0
2011-09-02 12:20:00,35.77,35.79,35.72,35.76,35200.0,35.77,35.79,35.72,35.76,35200.0
2011-09-02 12:30:00,35.77,35.78,35.74,35.77,15000.0,35.77,35.78,35.74,35.77,15000.0
2011-09-02 12:40:00,35.77,35.79,35.74,35.77,22000.0,35.77,35.79,35.74,35.77,22000.0
2011-09-02 12:50:00,35.74,35.78,35.74,35.75,23200.0,35.74,35.78,35.74,35.75,23200.0
2011-09-02 13:00:00,35.75,35.75,35.65,35.67,23400.0,35.75,35.75,35.65,35.67,23400.0
2011-09-02 13:10:00,35.65,35.65,35.58,35.58,29800.0,35.65,35.65,35.58,35.58,29800.0
2011-09-02 13:20:00,35.58,35.62,35.58,35.59,24400.0,35.58,35.62,35.58,35.59,24400.0
2011-09-02 13:30:00,35.59,35.63,35.58,35.6,38600.0,35.59,35.63,35.58,35.6,38600.0
2011-09-02 13:40:00,35.58,35.61,35.58,35.6,50800.0,35.58,35.61,35.58,35.6,50800.0
2011-09-02 13:50:00,35.6,35.63,35.55,35.59,31400.0,35.6,35.63,35.55,35.59,31400.0
2011-09-02 14:00:00,35.58,35.6,35.56,35.56,36800.0,35.58,35.6,35.56,35.56,36800.0
2011-09-02 14:10:00,35.58,35.59,35.49,35.51,48200.0,35.58,35.59,35.49,35.51,48200.0
2011-09-02 14:20:00,35.5,35.55,35.45,35.49,55400.0,35.5,35.55,35.45,35.49,55400.0
2011-09-02 14:30:00,35.48,35.49,35.43,35.48,75400.0,35.48,35.49,35.43,35.48,75400.0
2011-09-02 14:40:00,35.47,35.49,35.43,35.45,40400.0,35.47,35.49,35.43,35.45,40400.0
2011-09-02 14:50:00,35.44,35.49,35.43,35.47,40400.0,35.44,35.49,35.43,35.47,40400.0
2011-09-02 15:00:00,35.49,35.5,35.44,35.46,35400.0,35.49,35.5,35.44,35.46,35400.0
2011-09-02 15:10:00,35.46,35.48,35.41,35.45,46000.0,35.46,35.48,35.41,35.45,46000.0
2011-09-02 15:20:00,35.45,35.54,35.44,35.51,75600.0,35.45,35.54,35.44,35.51,75600.0
2011-09-02 15:30:00,35.5,35.64,35.49,35.63,76000.0,35.5,35.64,35.49,35.63,76000.0
2011-09-02 15:40:00,35.63,35.66,35.59,35.65,120800.0,35.63,35.66,35.59,35.65,120800.0
2011-09-02 15:50:00,35.65,35.68,35.58,35.59,192600.0,35.65,35.68,35.58,35.59,192600.0
2011-09-06 09:30:00,34.83,35.06,34.63,34.92,120800.0,34.83,35.06,34.63,34.92,120800.0
2011-09-06 09:40:00,34.94,35.19,34.94,35.13,54000.0,34.94,35.19,34.94,35.13,54000.0
2011-09-06 09:50:00,35.12,35.33,35.1,35.3,69000.0,35.12,35.33,35.1,35.3,69000.0
2011-09-06 10:00:00,35.33,35.7,35.3,35.7,197000.0,35.33,35.7,35.3,35.7,197000.0
2011-09-06 10:10:00,35.71,35.76,35.38,35.46,80000.0,35.71,35.76,35.38,35.46,80000.0
2011-09-06 10:20:00,35.47,35.51,35.38,35.42,89000.0,35.47,35.51,35.38,35.42,89000.0
2011-09-06 10:30:00,35.41,35.44,35.29,35.31,88600.0,35.41,35.44,35.29,35.31,88600.0
2011-09-06 10:40:00,35.33,35.38,35.29,35.35,66800.0,35.33,35.38,35.29,35.35,66800.0
2011-09-06 10:50:00,35.32,35.53,35.32,35.53,48400.0,35.32,35.53,35.32,35.53,48400.0
2011-09-06 11:00:00,35.49,35.55,35.43,35.43,45800.0,35.49,35.55,35.43,35.43,45800.0
2011-09-06 11:10:00,35.45,35.69,35.41,35.63,55000.0,35.45,35.69,35.41,35.63,55000.0
2011-09-06 11:20:00,35.64,35.73,35.64,35.73,53000.0,35.64,35.73,35.64,35.73,53000.0
2011-09-06 11:30:00,35.72,35.84,35.68,35.69,63800.0,35.72,35.84,35.68,35.69,63800.0
2011-09-06 11:40:00,35.69,35.7,35.5,35.5,43800.0,35.69,35.7,35.5,35.5,43800.0
2011-09-06 11:50:00,35.5,35.6,35.5,35.56,30800.0,35.5,35.6,35.5,35.56,30800.0
2011-09-06 12:00:00,35.56,35.62,35.5,35.5,51800.0,35.56,35.62,35.5,35.5,51800.0
2011-09-06 12:10:00,35.52,35.57,35.49,35.54,44600.0,35.52,35.57,35.49,35.54,44600.0
2011-09-06 12:20:00,35.54,35.62,35.54,35.57,29800.0,35.54,35.62,35.54,35.57,29800.0
2011-09-06 12:30:00,35.56,35.58,35.52,35.56,44600.0,35.56,35.58,35.52,35.56,44600.0
2011-09-06 12:40:00,35.56,35.57,35.53,35.54,32400.0,35.56,35.57,35.53,35.54,32400.0
2011-09-06 12:50:00,35.53,35.55,35.46,35.49,38200.0,35.53,35.55,35.46,35.49,38200.0
2011-09-06 13:00:00,35.49,35.58,35.44,35.55,30200.0,35.49,35.58,35.44,35.55,30200.0
2011-09-06 13:10:00,35.57,35.67,35.57,35.65,32800.0,35.57,35.67,35.57,35.65,32800.0
2011-09-06 13:20:00,35.66,35.84,35.66,35.81,69000.0,35.66,35.84,35.66,35.81,69000.0
2011-09-06 13:30:00,35.8,35.96,35.77,35.95,77800.0,35.8,35.96,35.77,35.95,77800.0
2011-09-06 13:40:00,35.95,36.17,35.93,36.15,114600.0,35.95,36.17,35.93,36.15,114600.0
2011-09-06 13:50:00,36.15,36.18,36.06,36.18,89200.0,36.15,36.18,36.06,36.18,89200.0
2011-09-06 14:00:00,36.17,36.24,36.15,36.24,169600.0,36.17,36.24,36.15,36.24,169600.0
2011-09-06 14:10:00,36.24,36.31,36.24,36.29,114400.0,36.24,36.31,36.24,36.29,114400.0
2011-09-06 14:20:00,36.3,36.35,36.24,36.25,90200.0,36.3,36.35,36.24,36.25,90200.0
2011-09-06 14:30:00,36.24,36.25,36.04,36.04,95800.0,36.24,36.25,36.04,36.04,95800.0
2011-09-06 14:40:00,36.04,36.04,35.91,35.91,76400.0,36.04,36.04,35.91,35.91,76400.0
2011-09-06 14:50:00,35.92,35.98,35.87,35.94,71400.0,35.92,35.98,35.87,35.94,71400.0
2011-09-06 15:00:00,35.94,35.95,35.79,35.82,54400.0,35.94,35.95,35.79,35.82,54400.0
2011-09-06 15:10:00,35.82,35.83,35.73,35.76,123400.0,35.82,35.83,35.73,35.76,123400.0
2011-09-06 15:20:00,35.76,35.93,35.74,35.85,56600.0,35.76,35.93,35.74,35.85,56600.0
2011-09-06 15:30:00,35.84,35.94,35.79,35.94,90800.0,35.84,35.94,35.79,35.94,90800.0
2011-09-06 15:40:00,35.93,36.07,35.91,36.04,279800.0,35.93,36.07,35.91,36.04,279800.0
2011-09-06 15:50:00,36.04,36.18,35.99,36.1,307400.0,36.04,36.18,35.99,36.1,307400.0
2011-09-07 09:30:00,36.49,36.49,35.99,36.05,129400.0,36.49,36.49,35.99,36.05,129400.0
2011-09-07 09:40:00,36.05,36.17,36.05,36.15,67000.0,36.05,36.17,36.05,36.15,67000.0
2011-09-07 09:50:00,36.19,36.19,36.04,36.12,69600.0,36.19,36.19,36.04,36.12,69600.0
2011-09-07 10:00:00,36.15,36.34,36.13,36.34,91200.0,36.15,36.34,36.13,36.34,91200.0
2011-09-07 10:10:00,36.34,36.37,36.11,36.17,141400.0,36.34,36.37,36.11,36.17,141400.0
2011-09-07 10:20:00,36.17,36.24,36.13,36.2,86000.0,36.17,36.24,36.13,36.2,86000.0
2011-09-07 10:30:00,36.2,36.24,36.1,36.13,57400.0,36.2,36.24,36.1,36.13,57400.0
2011-09-07 10:40:00,36.13,36.24,36.12,36.17,77200.0,36.13,36.24,36.12,36.17,77200.0
2011-09-07 10:50:00,36.2,36.23,36.12,36.13,54600.0,36.2,36.23,36.12,36.13,54600.0
2011-09-07 11:00:00,36.13,36.13,36.07,36.12,70200.0,36.13,36.13,36.07,36.12,70200.0
2011-09-07 11:10:00,36.13,36.15,36.05,36.07,75200.0,36.13,36.15,36.05,36.07,75200.0
2011-09-07 11:20:00,36.07,36.13,36.03,36.09,42000.0,36.07,36.13,36.03,36.09,42000.0
2011-09-07 11:30:00,36.08,36.1,36.02,36.03,50200.0,36.08,36.1,36.02,36.03,50200.0
2011-09-07 11:40:00,36.04,36.1,36.03,36.09,50800.0,36.04,36.1,36.03,36.09,50800.0
2011-09-07 11:50:00,36.09,36.1,36.02,36.02,95200.0,36.09,36.1,36.02,36.02,95200.0
2011-09-07 12:00:00,36.02,36.07,36.01,36.02,42200.0,36.02,36.07,36.01,36.02,42200.0
2011-09-07 12:10:00,36.03,36.06,36.01,36.04,44000.0,36.03,36.06,36.01,36.04,44000.0
2011-09-07 12:20:00,36.04,36.04,36.0,36.0,35200.0,36.04,36.04,36.0,36.0,35200.0
2011-09-07 12:30:00,36.01,36.02,35.98,36.01,65600.0,36.01,36.02,35.98,36.01,65600.0
2011-09-07 12:40:00,36.01,36.03,35.98,36.03,309200.0,36.01,36.03,35.98,36.03,309200.0
2011-09-07 12:50:00,36.03,36.1,36.02,36.1,76800.0,36.03,36.1,36.02,36.1,76800.0
2011-09-07 13:00:00,36.08,36.13,36.08,36.09,45600.0,36.08,36.13,36.08,36.09,45600.0
2011-09-07 13:10:00,36.09,36.12,36.08,36.1,38800.0,36.09,36.12,36.08,36.1,38800.0
2011-09-07 13:20:00,36.12,36.13,36.08,36.1,30400.0,36.12,36.13,36.08,36.1,30400.0
2011-09-07 13:30:00,36.11,36.11,36.04,36.06,43400.0,36.11,36.11,36.04,36.06,43400.0
2011-09-07 13:40:00,36.05,36.07,35.98,36.05,54400.0,36.05,36.07,35.98,36.05,54400.0
2011-09-07 13:50:00,36.06,36.07,36.01,36.02,36400.0,36.06,36.07,36.01,36.02,36400.0
2011-09-07 14:00:00,36.02,36.09,36.0,36.06,62000.0,36.02,36.09,36.0,36.06,62000.0
2011-09-07 14:10:00,36.07,36.1,35.96,35.96,75200.0,36.07,36.1,35.96,35.96,75200.0
2011-09-07 14:20:00,35.97,36.0,35.93,35.99,40600.0,35.97,36.0,35.93,35.99,40600.0
2011-09-07 14:30:00,35.99,36.04,35.97,36.02,42200.0,35.99,36.04,35.97,36.02,42200.0
2011-09-07 14:40:00,36.02,36.1,35.99,36.07,42000.0,36.02,36.1,35.99,36.07,42000.0
2011-09-07 14:50:00,36.08,36.09,36.04,36.05,67400.0,36.08,36.09,36.04,36.05,67400.0
2011-09-07 15:00:00,36.05,36.06,36.02,36.06,61200.0,36.05,36.06,36.02,36.06,61200.0
2011-09-07 15:10:00,36.05,36.06,36.0,36.02,56200.0,36.05,36.06,36.0,36.02,56200.0
2011-09-07 15:20:00,36.02,36.06,35.99,36.04,84800.0,36.02,36.06,35.99,36.04,84800.0
2011-09-07 15:30:00,36.03,36.06,35.96,36.01,98800.0,36.03,36.06,35.96,36.01,98800.0
2011-09-07 15:40:00,36.02,36.03,35.96,35.96,173000.0,36.02,36.03,35.96,35.96,173000.0
2011-09-07 15:50:00,35.95,36.04,35.95,36.0,271200.0,35.95,36.04,35.95,36.0,271200.0
2011-09-08 09:30:00,35.93,35.99,35.71,35.93,113600.0,35.93,35.99,35.71,35.93,113600.0
2011-09-08 09:40:00,35.93,35.95,35.7,35.94,50800.0,35.93,35.95,35.7,35.94,50800.0
2011-09-08 09:50:00,35.95,35.95,35.79,35.83,51800.0,35.95,35.95,35.79,35.83,51800.0
2011-09-08 10:00:00,35.84,36.2,35.78,36.17,78000.0,35.84,36.2,35.78,36.17,78000.0
2011-09-08 10:10:00,36.17,36.24,36.1,36.2,49000.0,36.17,36.24,36.1,36.2,49000.0
2011-09-08 10:20:00,36.2,36.24,36.09,36.1,55600.0,36.2,36.24,36.09,36.1,55600.0
2011-09-08 10:30:00,36.08,36.21,36.05,36.08,190800.0,36.08,36.21,36.05,36.08,190800.0
2011-09-08 10:40:00,36.09,36.13,35.99,36.02,31400.0,36.09,36.13,35.99,36.02,31400.0
2011-09-08 10:50:00,36.02,36.12,36.02,36.09,34600.0,36.02,36.12,36.02,36.09,34600.0
2011-09-08 11:00:00,36.1,36.13,36.06,36.06,57000.0,36.1,36.13,36.06,36.06,57000.0
2011-09-08 11:10:00,36.06,36.07,35.97,36.05,44800.0,36.06,36.07,35.97,36.05,44800.0
2011-09-08 11:20:00,36.03,36.1,36.01,36.07,30200.0,36.03,36.1,36.01,36.07,30200.0
2011-09-08 11:30:00,36.06,36.09,36.02,36.07,31800.0,36.06,36.09,36.02,36.07,31800.0
2011-09-08 11:40:00,36.08,36.08,35.96,35.97,23400.0,36.08,36.08,35.96,35.97,23400.0
2011-09-08 11:50:00,35.97,36.02,35.85,35.92,29000.0,35.97,36.02,35.85,35.92,29000.0
2011-09-08 12:00:00,35.91,35.95,35.85,35.91,25800.0,35.91,35.95,35.85,35.91,25800.0
2011-09-08 12:10:00,35.93,35.98,35.9,35.93,17400.0,35.93,35.98,35.9,35.93,17400.0
2011-09-08 12:20:00,35.94,35.98,35.88,35.89,26800.0,35.94,35.98,35.88,35.89,26800.0
2011-09-08 12:30:00,35.88,35.9,35.81,35.81,28800.0,35.88,35.9,35.81,35.81,28800.0
2011-09-08 12:40:00,35.8,35.88,35.78,35.84,24600.0,35.8,35.88,35.78,35.84,24600.0
2011-09-08 12:50:00,35.85,36.0,35.85,35.99,15600.0,35.85,36.0,35.85,35.99,15600.0
2011-09-08 13:00:00,35.99,36.01,35.94,35.99,20400.0,35.99,36.01,35.94,35.99,20400.0
2011-09-08 13:10:00,35.97,36.0,35.89,36.0,27200.0,35.97,36.0,35.89,36.0,27200.0
2011-09-08 13:20:00,36.02,36.07,35.95,36.02,53000.0,36.02,36.07,35.95,36.02,53000.0
2011-09-08 13:30:00,36.02,36.1,35.9,36.05,123200.0,36.02,36.1,35.9,36.05,123200.0
2011-09-08 13:40:00,36.02,36.04,35.82,35.86,39200.0,36.02,36.04,35.82,35.86,39200.0
2011-09-08 13:50:00,35.87,35.93,35.83,35.91,23600.0,35.87,35.93,35.83,35.91,23600.0
2011-09-08 14:00:00,35.88,35.94,35.81,35.91,39400.0,35.88,35.94,35.81,35.91,39400.0
2011-09-08 14:10:00,35.88,35.92,35.84,35.87,26800.0,35.88,35.92,35.84,35.87,26800.0
2011-09-08 14:20:00,35.85,35.86,35.68,35.74,52000.0,35.85,35.86,35.68,35.74,52000.0
2011-09-08 14:30:00,35.72,35.78,35.71,35.71,52000.0,35.72,35.78,35.71,35.71,52000.0
2011-09-08 14:40:00,35.73,35.8,35.68,35.7,47800.0,35.73,35.8,35.68,35.7,47800.0
2011-09-08 14:50:00,35.7,35.79,35.67,35.79,65200.0,35.7,35.79,35.67,35.79,65200.0
2011-09-08 15:00:00,35.79,35.79,35.6,35.66,67000.0,35.79,35.79,35.6,35.66,67000.0
2011-09-08 15:10:00,35.66,35.66,35.51,35.55,82000.0,35.66,35.66,35.51,35.55,82000.0
2011-09-08 15:20:00,35.55,35.69,35.53,35.68,98400.0,35.55,35.69,35.53,35.68,98400.0
2011-09-08 15:30:00,35.68,35.74,35.62,35.71,224600.0,35.68,35.74,35.62,35.71,224600.0
2011-09-08 15:40:00,35.72,35.77,35.7,35.73,105200.0,35.72,35.77,35.7,35.73,105200.0
2011-09-08 15:50:00,35.73,35.73,35.59,35.62,184200.0,35.73,35.73,35.59,35.62,184200.0
2011-09-09 09:30:00,35.34,35.57,35.3,35.34,65600.0,35.34,35.57,35.3,35.34,65600.0
2011-09-09 09:40:00,35.35,35.57,35.2,35.52,56600.0,35.35,35.57,35.2,35.52,56600.0
2011-09-09 09:50:00,35.52,35.57,35.44,35.44,46400.0,35.52,35.57,35.44,35.44,46400.0
2011-09-09 10:00:00,35.44,35.56,35.41,35.44,145600.0,35.44,35.56,35.41,35.44,145600.0
2011-09-09 10:10:00,35.43,35.52,35.36,35.5,107800.0,35.43,35.52,35.36,35.5,107800.0
2011-09-09 10:20:00,35.5,35.6,35.49,35.6,130600.0,35.5,35.6,35.49,35.6,130600.0
2011-09-09 10:30:00,35.62,35.62,35.43,35.55,54000.0,35.62,35.62,35.43,35.55,54000.0
2011-09-09 10:40:00,35.54,35.6,35.51,35.59,56000.0,35.54,35.6,35.51,35.59,56000.0
2011-09-09 10:50:00,35.6,35.63,35.52,35.54,44400.0,35.6,35.63,35.52,35.54,44400.0
2011-09-09 11:00:00,35.52,35.63,35.52,35.6,59200.0,35.52,35.63,35.52,35.6,59200.0
2011-09-09 11:10:00,35.62,35.63,35.47,35.51,120800.0,35.62,35.63,35.47,35.51,120800.0
2011-09-09 11:20:00,35.51,35.51,35.23,35.34,75400.0,35.51,35.51,35.23,35.34,75400.0
2011-09-09 11:30:00,35.33,35.44,35.33,35.37,59400.0,35.33,35.44,35.33,35.37,59400.0
2011-09-09 11:40:00,35.38,35.41,35.24,35.24,96000.0,35.38,35.41,35.24,35.24,96000.0
2011-09-09 11:50:00,35.23,35.24,35.15,35.22,171200.0,35.23,35.24,35.15,35.22,171200.0
2011-09-09 12:00:00,35.23,35.26,35.18,35.19,174000.0,35.23,35.26,35.18,35.19,174000.0
2011-09-09 12:10:00,35.18,35.19,35.02,35.1,68000.0,35.18,35.19,35.02,35.1,68000.0
2011-09-09 12:20:00,35.13,35.22,35.09,35.13,20400.0,35.13,35.22,35.09,35.13,20400.0
2011-09-09 12:30:00,35.13,35.14,34.99,35.06,76200.0,35.13,35.14,34.99,35.06,76200.0
2011-09-09 12:40:00,35.04,35.05,34.98,35.04,59600.0,35.04,35.05,34.98,35.04,59600.0
2011-09-09 12:50:00,35.02,35.22,35.0,35.21,44800.0,35.02,35.22,35.0,35.21,44800.0
2011-09-09 13:00:00,35.2,35.22,35.1,35.15,71000.0,35.2,35.22,35.1,35.15,71000.0
2011-09-09 13:10:00,35.17,35.22,35.15,35.18,55000.0,35.17,35.22,35.15,35.18,55000.0
2011-09-09 13:20:00,35.16,35.2,35.11,35.18,41600.0,35.16,35.2,35.11,35.18,41600.0
2011-09-09 13:30:00,35.18,35.19,35.07,35.1,49200.0,35.18,35.19,35.07,35.1,49200.0
2011-09-09 13:40:00,35.13,35.19,35.06,35.06,59600.0,35.13,35.19,35.06,35.06,59600.0
2011-09-09 13:50:00,35.06,35.1,35.04,35.06,47600.0,35.06,35.1,35.04,35.06,47600.0
2011-09-09 14:00:00,35.06,35.1,35.02,35.09,28200.0,35.06,35.1,35.02,35.09,28200.0
2011-09-09 14:10:00,35.09,35.09,34.95,34.96,52800.0,35.09,35.09,34.95,34.96,52800.0
2011-09-09 14:20:00,34.97,35.02,34.96,34.99,32000.0,34.97,35.02,34.96,34.99,32000.0
2011-09-09 14:30:00,34.99,35.04,34.99,35.02,89200.0,34.99,35.04,34.99,35.02,89200.0
2011-09-09 14:40:00,35.02,35.08,34.99,34.99,64000.0,35.02,35.08,34.99,34.99,64000.0
2011-09-09 14:50:00,34.97,35.04,34.97,35.03,51600.0,34.97,35.04,34.97,35.03,51600.0
2011-09-09 15:00:00,35.01,35.12,34.99,35.1,81200.0,35.01,35.12,34.99,35.1,81200.0
2011-09-09 15:10:00,35.12,35.12,35.05,35.12,46200.0,35.12,35.12,35.05,35.12,46200.0
2011-09-09 15:20:00,35.12,35.12,34.97,34.98,79000.0,35.12,35.12,34.97,34.98,79000.0
2011-09-09 15:30:00,34.97,35.17,34.97,35.14,69800.0,34.97,35.17,34.97,35.14,69800.0
2011-09-09 15:40:00,35.16,35.27,35.09,35.23,112600.0,35.16,35.27,35.09,35.23,112600.0
2011-09-09 15:50:00,35.24,35.26,35.16,35.16,180800.0,35.24,35.26,35.16,35.16,180800.0
2011-09-12 09:30:00,34.68,35.29,34.63,34.98,145400.0,34.68,35.29,34.63,34.98,145400.0
2011-09-12 09:40:00,34.97,35.08,34.93,35.07,26400.0,34.97,35.08,34.93,35.07,26400.0
2011-09-12 09:50:00,35.05,35.41,35.04,35.38,44400.0,35.05,35.41,35.04,35.38,44400.0
2011-09-12 10:00:00,35.35,35.51,35.31,35.44,97200.0,35.35,35.51,35.31,35.44,97200.0
2011-09-12 10:10:00,35.44,35.51,35.4,35.44,193400.0,35.44,35.51,35.4,35.44,193400.0
2011-09-12 10:20:00,35.46,35.49,35.41,35.45,66200.0,35.46,35.49,35.41,35.45,66200.0
2011-09-12 10:30:00,35.46,35.62,35.46,35.61,42000.0,35.46,35.62,35.46,35.61,42000.0
2011-09-12 10:40:00,35.59,35.61,35.42,35.44,47600.0,35.59,35.61,35.42,35.44,47600.0
2011-09-12 10:50:00,35.42,35.48,35.23,35.26,111200.0,35.42,35.48,35.23,35.26,111200.0
2011-09-12 11:00:00,35.27,35.4,35.22,35.38,55400.0,35.27,35.4,35.22,35.38,55400.0
2011-09-12 11:10:00,35.37,35.5,35.32,35.48,52600.0,35.37,35.5,35.32,35.48,52600.0
2011-09-12 11:20:00,35.46,35.59,35.45,35.51,39600.0,35.46,35.59,35.45,35.51,39600.0
2011-09-12 11:30:00,35.49,35.62,35.45,35.59,38600.0,35.49,35.62,35.45,35.59,38600.0
2011-09-12 11:40:00,35.6,35.66,35.58,35.62,43600.0,35.6,35.66,35.58,35.62,43600.0
2011-09-12 11:50:00,35.63,35.63,35.55,35.56,49200.0,35.63,35.63,35.55,35.56,49200.0
2011-09-12 12:00:00,35.56,35.65,35.52,35.64,51600.0,35.56,35.65,35.52,35.64,51600.0
2011-09-12 12:10:00,35.64,35.66,35.54,35.54,22200.0,35.64,35.66,35.54,35.54,22200.0
2011-09-12 12:20:00,35.52,35.63,35.52,35.63,29600.0,35.52,35.63,35.52,35.63,29600.0
2011-09-12 12:30:00,35.63,35.63,35.44,35.47,38000.0,35.63,35.63,35.44,35.47,38000.0
2011-09-12 12:40:00,35.46,35.48,35.39,35.41,38000.0,35.46,35.48,35.39,35.41,38000.0
2011-09-12 12:50:00,35.4,35.49,35.37,35.47,22200.0,35.4,35.49,35.37,35.47,22200.0
2011-09-12 13:00:00,35.52,35.57,35.42,35.44,30400.0,35.52,35.57,35.42,35.44,30400.0
2011-09-12 13:10:00,35.47,35.54,35.42,35.44,23200.0,35.47,35.54,35.42,35.44,23200.0
2011-09-12 13:20:00,35.44,35.45,35.4,35.4,18400.0,35.44,35.45,35.4,35.4,18400.0
2011-09-12 13:30:00,35.41,35.41,35.3,35.33,58800.0,35.41,35.41,35.3,35.33,58800.0
2011-09-12 13:40:00,35.33,35.38,35.3,35.37,37600.0,35.33,35.38,35.3,35.37,37600.0
2011-09-12 13:50:00,35.35,35.45,35.35,35.42,28000.0,35.35,35.45,35.35,35.42,28000.0
2011-09-12 14:00:00,35.41,35.41,35.29,35.35,46600.0,35.41,35.41,35.29,35.35,46600.0
2011-09-12 14:10:00,35.34,35.38,35.29,35.33,34600.0,35.34,35.38,35.29,35.33,34600.0
2011-09-12 14:20:00,35.34,35.47,35.32,35.47,53200.0,35.34,35.47,35.32,35.47,53200.0
2011-09-12 14:30:00,35.47,35.76,35.43,35.62,93600.0,35.47,35.76,35.43,35.62,93600.0
2011-09-12 14:40:00,35.62,35.65,35.51,35.58,117200.0,35.62,35.65,35.51,35.58,117200.0
2011-09-12 14:50:00,35.56,35.58,35.44,35.46,26400.0,35.56,35.58,35.44,35.46,26400.0
2011-09-12 15:00:00,35.47,35.51,35.41,35.44,34400.0,35.47,35.51,35.41,35.44,34400.0
2011-09-12 15:10:00,35.43,35.54,35.43,35.52,33600.0,35.43,35.54,35.43,35.52,33600.0
2011-09-12 15:20:00,35.52,35.68,35.46,35.67,63600.0,35.52,35.68,35.46,35.67,63600.0
2011-09-12 15:30:00,35.67,35.76,35.65,35.69,93600.0,35.67,35.76,35.65,35.69,93600.0
2011-09-12 15:40:00,35.69,35.81,35.66,35.74,160800.0,35.69,35.81,35.66,35.74,160800.0
2011-09-12 15:50:00,35.76,35.9,35.74,35.9,266000.0,35.76,35.9,35.74,35.9,266000.0
2011-09-13 09:30:00,35.95,35.95,35.65,35.7,52200.0,35.95,35.95,35.65,35.7,52200.0
2011-09-13 09:40:00,35.71,35.83,35.67,35.77,57200.0,35.71,35.83,35.67,35.77,57200.0
2011-09-13 09:50:00,35.77,36.08,35.74,36.0,58800.0,35.77,36.08,35.74,36.0,58800.0
2011-09-13 10:00:00,36.0,36.2,36.0,36.17,47400.0,36.0,36.2,36.0,36.17,47400.0
2011-09-13 10:10:00,36.16,36.19,35.93,35.97,37000.0,36.16,36.19,35.93,35.97,37000.0
2011-09-13 10:20:00,35.96,36.1,35.91,35.96,57600.0,35.96,36.1,35.91,35.96,57600.0
2011-09-13 10:30:00,35.97,36.02,35.76,35.81,63800.0,35.97,36.02,35.76,35.81,63800.0
2011-09-13 10:40:00,35.8,35.99,35.77,35.99,27000.0,35.8,35.99,35.77,35.99,27000.0
2011-09-13 10:50:00,35.97,36.02,35.76,35.83,28200.0,35.97,36.02,35.76,35.83,28200.0
2011-09-13 11:00:00,35.81,35.91,35.74,35.77,50800.0,35.81,35.91,35.74,35.77,50800.0
2011-09-13 11:10:00,35.81,35.95,35.81,35.86,22600.0,35.81,35.95,35.81,35.86,22600.0
2011-09-13 11:20:00,35.89,35.9,35.81,35.88,18800.0,35.89,35.9,35.81,35.88,18800.0
2011-09-13 11:30:00,35.88,35.94,35.85,35.88,24800.0,35.88,35.94,35.85,35.88,24800.0
2011-09-13 11:40:00,35.87,35.96,35.8,35.91,27000.0,35.87,35.96,35.8,35.91,27000.0
2011-09-13 11:50:00,35.85,35.92,35.81,35.84,17200.0,35.85,35.92,35.81,35.84,17200.0
2011-09-13 12:00:00,35.81,35.85,35.69,35.84,26200.0,35.81,35.85,35.69,35.84,26200.0
2011-09-13 12:10:00,35.85,35.94,35.82,35.92,20400.0,35.85,35.94,35.82,35.92,20400.0
2011-09-13 12:20:00,35.93,35.98,35.84,35.94,16800.0,35.93,35.98,35.84,35.94,16800.0
2011-09-13 12:30:00,35.93,35.99,35.87,35.92,27800.0,35.93,35.99,35.87,35.92,27800.0
2011-09-13 12:40:00,35.92,36.02,35.91,36.01,18600.0,35.92,36.02,35.91,36.01,18600.0
2011-09-13 12:50:00,36.02,36.05,35.94,36.02,18000.0,36.02,36.05,35.94,36.02,18000.0
2011-09-13 13:00:00,36.04,36.1,36.01,36.06,13600.0,36.04,36.1,36.01,36.06,13600.0
2011-09-13 13:10:00,36.05,36.1,36.02,36.04,16000.0,36.05,36.1,36.02,36.04,16000.0
2011-09-13 13:20:00,36.04,36.04,35.96,35.96,15400.0,36.04,36.04,35.96,35.96,15400.0
2011-09-13 13:30:00,35.97,35.97,35.92,35.95,11800.0,35.97,35.97,35.92,35.95,11800.0
2011-09-13 13:40:00,35.96,36.02,35.95,36.0,10600.0,35.96,36.02,35.95,36.0,10600.0
2011-09-13 13:50:00,36.01,36.05,35.95,35.96,18000.0,36.01,36.05,35.95,35.96,18000.0
2011-09-13 14:00:00,35.95,36.02,35.92,35.97,11200.0,35.95,36.02,35.92,35.97,11200.0
2011-09-13 14:10:00,35.96,36.02,35.93,35.93,17800.0,35.96,36.02,35.93,35.93,17800.0
2011-09-13 14:20:00,35.95,36.08,35.92,36.06,39400.0,35.95,36.08,35.92,36.06,39400.0
2011-09-13 14:30:00,36.08,36.09,36.01,36.01,22800.0,36.08,36.09,36.01,36.01,22800.0
2011-09-13 14:40:00,36.0,36.04,35.91,35.92,33200.0,36.0,36.04,35.91,35.92,33200.0
2011-09-13 14:50:00,35.92,36.02,35.92,35.98,32800.0,35.92,36.02,35.92,35.98,32800.0
2011-09-13 15:00:00,36.02,36.05,35.94,35.99,32000.0,36.02,36.05,35.94,35.99,32000.0
2011-09-13 15:10:00,35.99,36.04,35.88,35.89,38000.0,35.99,36.04,35.88,35.89,38000.0
2011-09-13 15:20:00,35.85,36.04,35.82,36.04,55600.0,35.85,36.04,35.82,36.04,55600.0
2011-09-13 15:30:00,36.03,36.11,36.02,36.05,54000.0,36.03,36.11,36.02,36.05,54000.0
2011-09-13 15:40:00,36.06,36.1,36.0,36.08,89000.0,36.06,36.1,36.0,36.08,89000.0
2011-09-13 15:50:00,36.07,36.09,35.98,36.0,134400.0,36.07,36.09,35.98,36.0,134400.0
2011-09-14 09:30:00,36.29,36.41,36.13,36.26,72200.0,36.29,36.41,36.13,36.26,72200.0
2011-09-14 09:40:00,36.27,36.27,36.08,36.08,60200.0,36.27,36.27,36.08,36.08,60200.0
2011-09-14 09:50:00,36.12,36.27,36.1,36.26,38000.0,36.12,36.27,36.1,36.26,38000.0
2011-09-14 10:00:00,36.26,36.3,36.14,36.26,33600.0,36.26,36.3,36.14,36.26,33600.0
2011-09-14 10:10:00,36.26,36.37,36.08,36.08,59000.0,36.26,36.37,36.08,36.08,59000.0
2011-09-14 10:20:00,36.08,36.32,36.01,36.29,114400.0,36.08,36.32,36.01,36.29,114400.0
2011-09-14 10:30:00,36.27,36.5,36.24,36.49,157200.0,36.27,36.5,36.24,36.49,157200.0
2011-09-14 10:40:00,36.49,36.68,36.44,36.66,130200.0,36.49,36.68,36.44,36.66,130200.0
2011-09-14 10:50:00,36.67,36.7,36.55,36.59,107800.0,36.67,36.7,36.55,36.59,107800.0
2011-09-14 11:00:00,36.58,36.71,36.58,36.68,238000.0,36.58,36.71,36.58,36.68,238000.0
2011-09-14 11:10:00,36.67,36.83,36.66,36.77,224000.0,36.67,36.83,36.66,36.77,224000.0
2011-09-14 11:20:00,36.77,37.0,36.73,36.98,340000.0,36.77,37.0,36.73,36.98,340000.0
2011-09-14 11:30:00,36.99,37.0,36.9,36.96,109600.0,36.99,37.0,36.9,36.96,109600.0
2011-09-14 11:40:00,36.96,36.96,36.88,36.9,69400.0,36.96,36.96,36.88,36.9,69400.0
2011-09-14 11:50:00,36.9,36.93,36.84,36.88,52400.0,36.9,36.93,36.84,36.88,52400.0
2011-09-14 12:00:00,36.88,37.03,36.84,37.03,76000.0,36.88,37.03,36.84,37.03,76000.0
2011-09-14 12:10:00,37.05,37.05,36.85,36.85,117000.0,37.05,37.05,36.85,36.85,117000.0
2011-09-14 12:20:00,36.84,36.88,36.78,36.8,40200.0,36.84,36.88,36.78,36.8,40200.0
2011-09-14 12:30:00,36.81,36.83,36.69,36.83,59600.0,36.81,36.83,36.69,36.83,59600.0
2011-09-14 12:40:00,36.82,36.94,36.82,36.82,27000.0,36.82,36.94,36.82,36.82,27000.0
2011-09-14 12:50:00,36.81,36.9,36.81,36.87,26600.0,36.81,36.9,36.81,36.87,26600.0
2011-09-14 13:00:00,36.88,37.0,36.86,36.99,50200.0,36.88,37.0,36.86,36.99,50200.0
2011-09-14 13:10:00,36.97,36.98,36.93,36.98,23200.0,36.97,36.98,36.93,36.98,23200.0
2011-09-14 13:20:00,36.99,37.01,36.95,37.01,77800.0,36.99,37.01,36.95,37.01,77800.0
2011-09-14 13:30:00,37.0,37.21,36.99,37.21,159400.0,37.0,37.21,36.99,37.21,159400.0
2011-09-14 13:40:00,37.22,37.35,37.17,37.32,182400.0,37.22,37.35,37.17,37.32,182400.0
2011-09-14 13:50:00,37.33,37.43,37.23,37.24,137000.0,37.33,37.43,37.23,37.24,137000.0
2011-09-14 14:00:00,37.24,37.3,37.24,37.28,102800.0,37.24,37.3,37.24,37.28,102800.0
2011-09-14 14:10:00,37.26,37.3,37.22,37.3,82400.0,37.26,37.3,37.22,37.3,82400.0
2011-09-14 14:20:00,37.29,37.3,37.19,37.3,111000.0,37.29,37.3,37.19,37.3,111000.0
2011-09-14 14:30:00,37.3,37.3,37.24,37.3,98200.0,37.3,37.3,37.24,37.3,98200.0
2011-09-14 14:40:00,37.3,37.43,37.3,37.41,100200.0,37.3,37.43,37.3,37.41,100200.0
2011-09-14 14:50:00,37.42,37.61,37.42,37.6,145200.0,37.42,37.61,37.42,37.6,145200.0
2011-09-14 15:00:00,37.6,37.68,37.51,37.63,169800.0,37.6,37.68,37.51,37.63,169800.0
2011-09-14 15:10:00,37.62,37.76,37.62,37.71,133600.0,37.62,37.76,37.62,37.71,133600.0
2011-09-14 15:20:00,37.71,37.74,37.65,37.69,112600.0,37.71,37.74,37.65,37.69,112600.0
2011-09-14 15:30:00,37.71,37.73,37.66,37.68,127400.0,37.71,37.73,37.66,37.68,127400.0
2011-09-14 15:40:00,37.68,37.7,37.46,37.52,200200.0,37.68,37.7,37.46,37.52,200200.0
2011-09-14 15:50:00,37.52,37.56,37.33,37.35,440600.0,37.52,37.56,37.33,37.35,440600.0
2011-09-15 09:30:00,37.49,37.95,37.39,37.88,179200.0,37.49,37.95,37.39,37.88,179200.0
2011-09-15 09:40:00,37.89,37.91,37.52,37.72,81400.0,37.89,37.91,37.52,37.72,81400.0
2011-09-15 09:50:00,37.74,37.86,37.63,37.65,62800.0,37.74,37.86,37.63,37.65,62800.0
2011-09-15 10:00:00,37.65,37.99,37.62,37.98,100800.0,37.65,37.99,37.62,37.98,100800.0
2011-09-15 10:10:00,37.94,37.99,37.77,37.99,56800.0,37.94,37.99,37.77,37.99,56800.0
2011-09-15 10:20:00,37.98,37.99,37.76,37.78,45800.0,37.98,37.99,37.76,37.78,45800.0
2011-09-15 10:30:00,37.77,37.84,37.68,37.8,77200.0,37.77,37.84,37.68,37.8,77200.0
2011-09-15 10:40:00,37.8,37.85,37.71,37.8,37600.0,37.8,37.85,37.71,37.8,37600.0
2011-09-15 10:50:00,37.81,37.83,37.65,37.73,48800.0,37.81,37.83,37.65,37.73,48800.0
2011-09-15 11:00:00,37.71,37.91,37.63,37.91,37800.0,37.71,37.91,37.63,37.91,37800.0
2011-09-15 11:10:00,37.9,37.94,37.77,37.88,91000.0,37.9,37.94,37.77,37.88,91000.0
2011-09-15 11:20:00,37.88,37.98,37.74,37.95,117400.0,37.88,37.98,37.74,37.95,117400.0
2011-09-15 11:30:00,37.95,38.09,37.9,38.08,143000.0,37.95,38.09,37.9,38.08,143000.0
2011-09-15 11:40:00,38.08,38.09,37.87,37.88,48200.0,38.08,38.09,37.87,37.88,48200.0
2011-09-15 11:50:00,37.88,37.93,37.81,37.87,43400.0,37.88,37.93,37.81,37.87,43400.0
2011-09-15 12:00:00,37.88,37.9,37.8,37.9,47200.0,37.88,37.9,37.8,37.9,47200.0
2011-09-15 12:10:00,37.91,37.96,37.85,37.95,82200.0,37.91,37.96,37.85,37.95,82200.0
2011-09-15 12:20:00,37.95,37.96,37.81,37.84,38200.0,37.95,37.96,37.81,37.84,38200.0
2011-09-15 12:30:00,37.84,38.0,37.84,37.99,91400.0,37.84,38.0,37.84,37.99,91400.0
2011-09-15 12:40:00,37.99,38.1,37.98,38.02,147200.0,37.99,38.1,37.98,38.02,147200.0
2011-09-15 12:50:00,38.02,38.08,38.01,38.01,50600.0,38.02,38.08,38.01,38.01,50600.0
2011-09-15 13:00:00,38.01,38.02,37.97,37.98,98200.0,38.01,38.02,37.97,37.98,98200.0
2011-09-15 13:10:00,37.99,38.0,37.94,38.0,60200.0,37.99,38.0,37.94,38.0,60200.0
2011-09-15 13:20:00,37.99,38.0,37.96,37.96,45200.0,37.99,38.0,37.96,37.96,45200.0
2011-09-15 13:30:00,37.95,37.99,37.88,37.89,60000.0,37.95,37.99,37.88,37.89,60000.0
2011-09-15 13:40:00,37.9,37.93,37.83,37.88,65200.0,37.9,37.93,37.83,37.88,65200.0
2011-09-15 13:50:00,37.88,38.01,37.85,37.99,121000.0,37.88,38.01,37.85,37.99,121000.0
2011-09-15 14:00:00,37.99,38.02,37.97,37.98,70600.0,37.99,38.02,37.97,37.98,70600.0
2011-09-15 14:10:00,37.98,38.02,37.94,37.96,74000.0,37.98,38.02,37.94,37.96,74000.0
2011-09-15 14:20:00,37.95,37.95,37.87,37.88,58400.0,37.95,37.95,37.87,37.88,58400.0
2011-09-15 14:30:00,37.88,37.93,37.87,37.88,74400.0,37.88,37.93,37.87,37.88,74400.0
2011-09-15 14:40:00,37.88,37.89,37.84,37.85,43800.0,37.88,37.89,37.84,37.85,43800.0
2011-09-15 14:50:00,37.85,37.89,37.81,37.84,34200.0,37.85,37.89,37.81,37.84,34200.0
2011-09-15 15:00:00,37.84,37.9,37.84,37.88,45200.0,37.84,37.9,37.84,37.88,45200.0
2011-09-15 15:10:00,37.88,37.92,37.77,37.79,71000.0,37.88,37.92,37.77,37.79,71000.0
2011-09-15 15:20:00,37.79,37.84,37.72,37.73,76200.0,37.79,37.84,37.72,37.73,76200.0
2011-09-15 15:30:00,37.73,37.76,37.66,37.76,141400.0,37.73,37.76,37.66,37.76,141400.0
2011-09-15 15:40:00,37.76,37.81,37.68,37.76,117200.0,37.76,37.81,37.68,37.76,117200.0
2011-09-15 15:50:00,37.74,37.74,37.59,37.65,396800.0,37.74,37.74,37.59,37.65,396800.0
2011-09-16 09:30:00,37.76,38.16,37.76,37.89,673400.0,37.76,38.16,37.76,37.89,673400.0
2011-09-16 09:40:00,37.89,37.93,37.83,37.89,179600.0,37.89,37.93,37.83,37.89,179600.0
2011-09-16 09:50:00,37.9,37.9,37.72,37.74,145400.0,37.9,37.9,37.72,37.74,145400.0
2011-09-16 10:00:00,37.74,37.97,37.74,37.95,149200.0,37.74,37.97,37.74,37.95,149200.0
2011-09-16 10:10:00,37.95,38.02,37.86,37.88,124400.0,37.95,38.02,37.86,37.88,124400.0
2011-09-16 10:20:00,37.88,37.9,37.72,37.74,112600.0,37.88,37.9,37.72,37.74,112600.0
2011-09-16 10:30:00,37.74,37.9,37.71,37.88,76400.0,37.74,37.9,37.71,37.88,76400.0
2011-09-16 10:40:00,37.88,37.96,37.71,37.73,104600.0,37.88,37.96,37.71,37.73,104600.0
2011-09-16 10:50:00,37.73,37.87,37.64,37.85,79000.0,37.73,37.87,37.64,37.85,79000.0
2011-09-16 11:00:00,37.85,37.9,37.81,37.9,57400.0,37.85,37.9,37.81,37.9,57400.0
2011-09-16 11:10:00,37.9,37.9,37.84,37.88,62600.0,37.9,37.9,37.84,37.88,62600.0
2011-09-16 11:20:00,37.87,37.96,37.86,37.95,69400.0,37.87,37.96,37.86,37.95,69400.0
2011-09-16 11:30:00,37.96,38.08,37.88,38.01,48400.0,37.96,38.08,37.88,38.01,48400.0
2011-09-16 11:40:00,38.01,38.05,37.98,38.02,88600.0,38.01,38.05,37.98,38.02,88600.0
2011-09-16 11:50:00,38.02,38.02,37.95,37.97,64200.0,38.02,38.02,37.95,37.97,64200.0
2011-09-16 12:00:00,37.95,38.02,37.94,38.0,42800.0,37.95,38.02,37.94,38.0,42800.0
2011-09-16 12:10:00,38.0,38.02,37.92,37.96,122600.0,38.0,38.02,37.92,37.96,122600.0
2011-09-16 12:20:00,37.95,38.0,37.92,37.95,48800.0,37.95,38.0,37.92,37.95,48800.0
2011-09-16 12:30:00,37.96,38.0,37.94,37.99,27000.0,37.96,38.0,37.94,37.99,27000.0
2011-09-16 12:40:00,37.99,38.0,37.96,37.99,33000.0,37.99,38.0,37.96,37.99,33000.0
2011-09-16 12:50:00,37.99,38.0,37.98,38.0,48400.0,37.99,38.0,37.98,38.0,48400.0
2011-09-16 13:00:00,37.99,38.0,37.92,37.92,44600.0,37.99,38.0,37.92,37.92,44600.0
2011-09-16 13:10:00,37.93,37.99,37.92,37.99,43600.0,37.93,37.99,37.92,37.99,43600.0
2011-09-16 13:20:00,37.99,38.0,37.95,37.99,99600.0,37.99,38.0,37.95,37.99,99600.0
2011-09-16 13:30:00,37.99,37.99,37.82,37.89,68200.0,37.99,37.99,37.82,37.89,68200.0
2011-09-16 13:40:00,37.88,37.89,37.82,37.87,40000.0,37.88,37.89,37.82,37.87,40000.0
2011-09-16 13:50:00,37.88,37.95,37.88,37.92,31600.0,37.88,37.95,37.88,37.92,31600.0
2011-09-16 14:00:00,37.93,37.99,37.93,37.98,55400.0,37.93,37.99,37.93,37.98,55400.0
2011-09-16 14:10:00,37.99,38.0,37.92,37.94,36200.0,37.99,38.0,37.92,37.94,36200.0
2011-09-16 14:20:00,37.95,37.99,37.93,37.93,38800.0,37.95,37.99,37.93,37.93,38800.0
2011-09-16 14:30:00,37.94,38.0,37.94,37.99,63400.0,37.94,38.0,37.94,37.99,63400.0
2011-09-16 14:40:00,37.99,38.0,37.97,37.99,90200.0,37.99,38.0,37.97,37.99,90200.0
2011-09-16 14:50:00,37.99,38.0,37.86,37.87,98000.0,37.99,38.0,37.86,37.87,98000.0
2011-09-16 15:00:00,37.88,37.88,37.81,37.82,72200.0,37.88,37.88,37.81,37.82,72200.0
2011-09-16 15:10:00,37.82,37.83,37.76,37.79,153800.0,37.82,37.83,37.76,37.79,153800.0
2011-09-16 15:20:00,37.79,37.8,37.73,37.74,72000.0,37.79,37.8,37.73,37.74,72000.0
2011-09-16 15:30:00,37.75,37.79,37.73,37.74,92200.0,37.75,37.79,37.73,37.74,92200.0
2011-09-16 15:40:00,37.75,37.8,37.74,37.77,152800.0,37.75,37.8,37.74,37.77,152800.0
2011-09-16 15:50:00,37.77,37.79,37.72,37.77,224000.0,37.77,37.79,37.72,37.77,224000.0
2011-09-19 09:30:00,37.52,37.77,37.43,37.77,185400.0,37.52,37.77,37.43,37.77,185400.0
2011-09-19 09:40:00,37.77,37.77,37.58,37.61,154400.0,37.77,37.77,37.58,37.61,154400.0
2011-09-19 09:50:00,37.6,37.69,37.55,37.64,109000.0,37.6,37.69,37.55,37.64,109000.0
2011-09-19 10:00:00,37.63,37.9,37.63,37.77,100600.0,37.63,37.9,37.63,37.77,100600.0
2011-09-19 10:10:00,37.77,37.78,37.42,37.47,183000.0,37.77,37.78,37.42,37.47,183000.0
2011-09-19 10:20:00,37.47,37.6,37.4,37.57,117200.0,37.47,37.6,37.4,37.57,117200.0
2011-09-19 10:30:00,37.54,37.71,37.53,37.6,108800.0,37.54,37.71,37.53,37.6,108800.0
2011-09-19 10:40:00,37.59,37.6,37.24,37.24,171600.0,37.59,37.6,37.24,37.24,171600.0
2011-09-19 10:50:00,37.24,37.32,37.22,37.24,112000.0,37.24,37.32,37.22,37.24,112000.0
2011-09-19 11:00:00,37.25,37.48,37.25,37.47,40200.0,37.25,37.48,37.25,37.47,40200.0
2011-09-19 11:10:00,37.47,37.5,37.41,37.49,99800.0,37.47,37.5,37.41,37.49,99800.0
2011-09-19 11:20:00,37.49,37.6,37.49,37.54,49000.0,37.49,37.6,37.49,37.54,49000.0
2011-09-19 11:30:00,37.55,37.6,37.38,37.6,193800.0,37.55,37.6,37.38,37.6,193800.0
2011-09-19 11:40:00,37.62,37.9,37.61,37.9,51800.0,37.62,37.9,37.61,37.9,51800.0
2011-09-19 11:50:00,37.88,37.9,37.79,37.81,39400.0,37.88,37.9,37.79,37.81,39400.0
2011-09-19 12:00:00,37.8,37.85,37.68,37.72,61600.0,37.8,37.85,37.68,37.72,61600.0
2011-09-19 12:10:00,37.73,37.73,37.66,37.69,43600.0,37.73,37.73,37.66,37.69,43600.0
2011-09-19 12:20:00,37.68,37.68,37.6,37.65,27200.0,37.68,37.68,37.6,37.65,27200.0
2011-09-19 12:30:00,37.65,37.66,37.6,37.63,40200.0,37.65,37.66,37.6,37.63,40200.0
2011-09-19 12:40:00,37.62,37.69,37.6,37.65,29200.0,37.62,37.69,37.6,37.65,29200.0
2011-09-19 12:50:00,37.66,37.74,37.61,37.74,35600.0,37.66,37.74,37.61,37.74,35600.0
2011-09-19 13:00:00,37.73,37.85,37.7,37.83,40400.0,37.73,37.85,37.7,37.83,40400.0
2011-09-19 13:10:00,37.82,37.84,37.75,37.8,30000.0,37.82,37.84,37.75,37.8,30000.0
2011-09-19 13:20:00,37.8,37.84,37.72,37.79,56400.0,37.8,37.84,37.72,37.79,56400.0
2011-09-19 13:30:00,37.79,37.84,37.79,37.81,32200.0,37.79,37.84,37.79,37.81,32200.0
2011-09-19 13:40:00,37.83,37.84,37.76,37.78,31800.0,37.83,37.84,37.76,37.78,31800.0
2011-09-19 13:50:00,37.77,37.84,37.75,37.83,28200.0,37.77,37.84,37.75,37.83,28200.0
2011-09-19 14:00:00,37.81,37.81,37.68,37.7,91600.0,37.81,37.81,37.68,37.7,91600.0
2011-09-19 14:10:00,37.7,37.78,37.7,37.74,200200.0,37.7,37.78,37.7,37.74,200200.0
2011-09-19 14:20:00,37.74,37.8,37.71,37.72,28600.0,37.74,37.8,37.71,37.72,28600.0
2011-09-19 14:30:00,37.72,37.88,37.72,37.87,112400.0,37.72,37.88,37.72,37.87,112400.0
2011-09-19 14:40:00,37.87,37.89,37.8,37.85,230800.0,37.87,37.89,37.8,37.85,230800.0
2011-09-19 14:50:00,37.88,37.94,37.81,37.84,42600.0,37.88,37.94,37.81,37.84,42600.0
2011-09-19 15:00:00,37.84,37.88,37.82,37.88,53400.0,37.84,37.88,37.82,37.88,53400.0
2011-09-19 15:10:00,37.88,38.1,37.86,38.05,139600.0,37.88,38.1,37.86,38.05,139600.0
2011-09-19 15:20:00,38.04,38.18,38.04,38.18,88800.0,38.04,38.18,38.04,38.18,88800.0
2011-09-19 15:30:00,38.17,38.32,38.13,38.23,102000.0,38.17,38.32,38.13,38.23,102000.0
2011-09-19 15:40:00,38.24,38.27,38.2,38.22,129000.0,38.24,38.27,38.2,38.22,129000.0
2011-09-19 15:50:00,38.23,38.27,38.1,38.15,173800.0,38.23,38.27,38.1,38.15,173800.0
2011-09-20 09:30:00,38.38,38.38,37.66,37.67,93000.0,38.38,38.38,37.66,37.67,93000.0
2011-09-20 09:40:00,37.72,37.9,37.68,37.9,52400.0,37.72,37.9,37.68,37.9,52400.0
2011-09-20 09:50:00,37.92,37.93,37.73,37.88,31600.0,37.92,37.93,37.73,37.88,31600.0
2011-09-20 10:00:00,37.88,38.01,37.84,37.9,25000.0,37.88,38.01,37.84,37.9,25000.0
2011-09-20 10:10:00,37.9,38.29,37.87,38.29,107600.0,37.9,38.29,37.87,38.29,107600.0
2011-09-20 10:20:00,38.29,38.43,38.14,38.4,327200.0,38.29,38.43,38.14,38.4,327200.0
2011-09-20 10:30:00,38.41,38.66,38.4,38.62,92800.0,38.41,38.66,38.4,38.62,92800.0
2011-09-20 10:40:00,38.56,38.69,38.54,38.65,25800.0,38.56,38.69,38.54,38.65,25800.0
2011-09-20 10:50:00,38.66,38.69,38.51,38.6,42000.0,38.66,38.69,38.51,38.6,42000.0
2011-09-20 11:00:00,38.6,38.7,38.59,38.65,30200.0,38.6,38.7,38.59,38.65,30200.0
2011-09-20 11:10:00,38.63,38.73,38.6,38.62,43000.0,38.63,38.73,38.6,38.62,43000.0
2011-09-20 11:20:00,38.6,38.63,38.43,38.48,89800.0,38.6,38.63,38.43,38.48,89800.0
2011-09-20 11:30:00,38.47,38.47,38.34,38.38,47200.0,38.47,38.47,38.34,38.38,47200.0
2011-09-20 11:40:00,38.38,38.41,38.29,38.38,33400.0,38.38,38.41,38.29,38.38,33400.0
2011-09-20 11:50:00,38.4,38.46,38.38,38.4,21000.0,38.4,38.46,38.38,38.4,21000.0
2011-09-20 12:00:00,38.41,38.41,38.25,38.31,42000.0,38.41,38.41,38.25,38.31,42000.0
2011-09-20 12:10:00,38.31,38.37,38.26,38.35,21000.0,38.31,38.37,38.26,38.35,21000.0
2011-09-20 12:20:00,38.32,38.42,38.32,38.38,13200.0,38.32,38.42,38.32,38.38,13200.0
2011-09-20 12:30:00,38.37,38.38,38.19,38.22,24200.0,38.37,38.38,38.19,38.22,24200.0
2011-09-20 12:40:00,38.22,38.24,38.16,38.24,20200.0,38.22,38.24,38.16,38.24,20200.0
2011-09-20 12:50:00,38.22,38.3,38.22,38.24,17400.0,38.22,38.3,38.22,38.24,17400.0
2011-09-20 13:00:00,38.23,38.38,38.23,38.27,11400.0,38.23,38.38,38.23,38.27,11400.0
2011-09-20 13:10:00,38.27,38.4,38.26,38.3,22400.0,38.27,38.4,38.26,38.3,22400.0
2011-09-20 13:20:00,38.3,38.35,38.26,38.34,15000.0,38.3,38.35,38.26,38.34,15000.0
2011-09-20 13:30:00,38.34,38.36,38.29,38.31,39200.0,38.34,38.36,38.29,38.31,39200.0
2011-09-20 13:40:00,38.29,38.34,38.24,38.3,47600.0,38.29,38.34,38.24,38.3,47600.0
2011-09-20 13:50:00,38.3,38.33,38.27,38.31,62200.0,38.3,38.33,38.27,38.31,62200.0
2011-09-20 14:00:00,38.31,38.44,38.27,38.42,32600.0,38.31,38.44,38.27,38.42,32600.0
2011-09-20 14:10:00,38.41,38.43,38.35,38.37,26600.0,38.41,38.43,38.35,38.37,26600.0
2011-09-20 14:20:00,38.37,38.46,38.35,38.43,31000.0,38.37,38.46,38.35,38.43,31000.0
2011-09-20 14:30:00,38.43,38.46,38.34,38.35,20000.0,38.43,38.46,38.34,38.35,20000.0
2011-09-20 14:40:00,38.34,38.35,38.18,38.19,45200.0,38.34,38.35,38.18,38.19,45200.0
2011-09-20 14:50:00,38.18,38.19,38.08,38.09,45200.0,38.18,38.19,38.08,38.09,45200.0
2011-09-20 15:00:00,38.1,38.16,37.94,37.98,41600.0,38.1,38.16,37.94,37.98,41600.0
2011-09-20 15:10:00,37.97,38.09,37.94,37.96,49000.0,37.97,38.09,37.94,37.96,49000.0
2011-09-20 15:20:00,37.95,37.95,37.82,37.83,42600.0,37.95,37.95,37.82,37.83,42600.0
2011-09-20 15:30:00,37.82,38.02,37.79,38.01,48000.0,37.82,38.02,37.79,38.01,48000.0
2011-09-20 15:40:00,38.02,38.04,37.85,37.92,104600.0,38.02,38.04,37.85,37.92,104600.0
2011-09-20 15:50:00,37.9,37.92,37.77,37.85,304800.0,37.9,37.92,37.77,37.85,304800.0
2011-09-21 09:30:00,38.05,38.18,37.92,38.13,74800.0,38.05,38.18,37.92,38.13,74800.0
2011-09-21 09:40:00,38.13,38.17,37.9,38.11,44800.0,38.13,38.17,37.9,38.11,44800.0
2011-09-21 09:50:00,38.12,38.34,38.03,38.3,50600.0,38.12,38.34,38.03,38.3,50600.0
2011-09-21 10:00:00,38.32,38.41,38.17,38.29,60400.0,38.32,38.41,38.17,38.29,60400.0
2011-09-21 10:10:00,38.28,38.31,38.17,38.23,22400.0,38.28,38.31,38.17,38.23,22400.0
2011-09-21 10:20:00,38.22,38.27,38.04,38.09,35600.0,38.22,38.27,38.04,38.09,35600.0
2011-09-21 10:30:00,38.16,38.21,37.98,38.15,107200.0,38.16,38.21,37.98,38.15,107200.0
2011-09-21 10:40:00,38.16,38.31,38.13,38.14,53000.0,38.16,38.31,38.13,38.14,53000.0
2011-09-21 10:50:00,38.1,38.19,37.97,37.97,75000.0,38.1,38.19,37.97,37.97,75000.0
2011-09-21 11:00:00,37.97,38.12,37.94,38.09,33200.0,37.97,38.12,37.94,38.09,33200.0
2011-09-21 11:10:00,38.09,38.26,38.09,38.25,35200.0,38.09,38.26,38.09,38.25,35200.0
2011-09-21 11:20:00,38.26,38.35,38.19,38.35,49600.0,38.26,38.35,38.19,38.35,49600.0
2011-09-21 11:30:00,38.34,38.64,38.29,38.6,97200.0,38.34,38.64,38.29,38.6,97200.0
2011-09-21 11:40:00,38.6,38.65,38.49,38.52,64400.0,38.6,38.65,38.49,38.52,64400.0
2011-09-21 11:50:00,38.52,38.52,38.45,38.5,64200.0,38.52,38.52,38.45,38.5,64200.0
2011-09-21 12:00:00,38.49,38.55,38.48,38.53,73200.0,38.49,38.55,38.48,38.53,73200.0
2011-09-21 12:10:00,38.52,38.6,38.5,38.58,41200.0,38.52,38.6,38.5,38.58,41200.0
2011-09-21 12:20:00,38.59,38.61,38.5,38.55,63800.0,38.59,38.61,38.5,38.55,63800.0
2011-09-21 12:30:00,38.55,38.62,38.55,38.59,84400.0,38.55,38.62,38.55,38.59,84400.0
2011-09-21 12:40:00,38.6,38.74,38.57,38.66,81000.0,38.6,38.74,38.57,38.66,81000.0
2011-09-21 12:50:00,38.67,38.72,38.59,38.71,57000.0,38.67,38.72,38.59,38.71,57000.0
2011-09-21 13:00:00,38.74,38.74,38.62,38.66,36000.0,38.74,38.74,38.62,38.66,36000.0
2011-09-21 13:10:00,38.66,38.7,38.55,38.6,26800.0,38.66,38.7,38.55,38.6,26800.0
2011-09-21 13:20:00,38.6,38.66,38.52,38.53,22200.0,38.6,38.66,38.52,38.53,22200.0
2011-09-21 13:30:00,38.54,38.54,38.48,38.5,47800.0,38.54,38.54,38.48,38.5,47800.0
2011-09-21 13:40:00,38.51,38.6,38.51,38.56,26000.0,38.51,38.6,38.51,38.56,26000.0
2011-09-21 13:50:00,38.55,38.59,38.48,38.49,25000.0,38.55,38.59,38.48,38.49,25000.0
2011-09-21 14:00:00,38.52,38.67,38.51,38.62,27200.0,38.52,38.67,38.51,38.62,27200.0
2011-09-21 14:10:00,38.58,38.82,38.58,38.77,55200.0,38.58,38.82,38.58,38.77,55200.0
2011-09-21 14:20:00,38.8,38.88,38.49,38.55,81200.0,38.8,38.88,38.49,38.55,81200.0
2011-09-21 14:30:00,38.56,38.58,38.27,38.41,92000.0,38.56,38.58,38.27,38.41,92000.0
2011-09-21 14:40:00,38.38,38.58,38.35,38.58,77200.0,38.38,38.58,38.35,38.58,77200.0
2011-09-21 14:50:00,38.58,38.6,38.48,38.54,73800.0,38.58,38.6,38.48,38.54,73800.0
2011-09-21 15:00:00,38.52,38.68,38.5,38.62,136200.0,38.52,38.68,38.5,38.62,136200.0
2011-09-21 15:10:00,38.62,38.7,38.6,38.69,59600.0,38.62,38.7,38.6,38.69,59600.0
2011-09-21 15:20:00,38.69,38.74,38.44,38.44,99200.0,38.69,38.74,38.44,38.44,99200.0
2011-09-21 15:30:00,38.44,38.48,38.32,38.32,166000.0,38.44,38.48,38.32,38.32,166000.0
2011-09-21 15:40:00,38.33,38.38,38.2,38.23,130200.0,38.33,38.38,38.2,38.23,130200.0
2011-09-21 15:50:00,38.23,38.23,38.0,38.01,249000.0,38.23,38.23,38.0,38.01,249000.0
2011-09-22 09:30:00,37.02,37.4,36.88,37.36,180200.0,37.02,37.4,36.88,37.36,180200.0
2011-09-22 09:40:00,37.38,37.43,37.12,37.19,181400.0,37.38,37.43,37.12,37.19,181400.0
2011-09-22 09:50:00,37.19,37.39,37.1,37.39,132000.0,37.19,37.39,37.1,37.39,132000.0
2011-09-22 10:00:00,37.38,37.63,37.31,37.52,88400.0,37.38,37.63,37.31,37.52,88400.0
2011-09-22 10:10:00,37.55,37.77,37.47,37.77,118200.0,37.55,37.77,37.47,37.77,118200.0
2011-09-22 10:20:00,37.81,37.99,37.58,37.67,55200.0,37.81,37.99,37.58,37.67,55200.0
2011-09-22 10:30:00,37.69,37.71,37.52,37.52,53600.0,37.69,37.71,37.52,37.52,53600.0
2011-09-22 10:40:00,37.54,37.75,37.46,37.72,106600.0,37.54,37.75,37.46,37.72,106600.0
2011-09-22 10:50:00,37.7,37.7,37.52,37.56,72000.0,37.7,37.7,37.52,37.56,72000.0
2011-09-22 11:00:00,37.54,37.57,37.38,37.44,91000.0,37.54,37.57,37.38,37.44,91000.0
2011-09-22 11:10:00,37.43,37.61,37.4,37.55,55400.0,37.43,37.61,37.4,37.55,55400.0
2011-09-22 11:20:00,37.55,37.6,37.38,37.45,53000.0,37.55,37.6,37.38,37.45,53000.0
2011-09-22 11:30:00,37.45,37.62,37.45,37.54,78400.0,37.45,37.62,37.45,37.54,78400.0
2011-09-22 11:40:00,37.52,37.6,37.45,37.51,84000.0,37.52,37.6,37.45,37.51,84000.0
2011-09-22 11:50:00,37.5,37.54,37.42,37.42,38400.0,37.5,37.54,37.42,37.42,38400.0
2011-09-22 12:00:00,37.41,37.48,37.33,37.41,62200.0,37.41,37.48,37.33,37.41,62200.0
2011-09-22 12:10:00,37.42,37.44,37.35,37.41,23000.0,37.42,37.44,37.35,37.41,23000.0
2011-09-22 12:20:00,37.41,37.48,37.36,37.4,37400.0,37.41,37.48,37.36,37.4,37400.0
2011-09-22 12:30:00,37.38,37.41,37.31,37.35,69600.0,37.38,37.41,37.31,37.35,69600.0
2011-09-22 12:40:00,37.38,37.47,37.35,37.45,46600.0,37.38,37.47,37.35,37.45,46600.0
2011-09-22 12:50:00,37.44,37.47,37.35,37.41,38200.0,37.44,37.47,37.35,37.41,38200.0
2011-09-22 13:00:00,37.42,37.44,37.32,37.34,35600.0,37.42,37.44,37.32,37.34,35600.0
2011-09-22 13:10:00,37.34,37.41,37.32,37.38,30200.0,37.34,37.41,37.32,37.38,30200.0
2011-09-22 13:20:00,37.39,37.46,37.32,37.35,41000.0,37.39,37.46,37.32,37.35,41000.0
2011-09-22 13:30:00,37.34,37.38,37.16,37.18,35400.0,37.34,37.38,37.16,37.18,35400.0
2011-09-22 13:40:00,37.22,37.25,37.15,37.16,39000.0,37.22,37.25,37.15,37.16,39000.0
2011-09-22 13:50:00,37.17,37.17,36.96,36.98,65000.0,37.17,37.17,36.96,36.98,65000.0
2011-09-22 14:00:00,36.99,36.99,36.85,36.95,70400.0,36.99,36.99,36.85,36.95,70400.0
2011-09-22 14:10:00,36.96,37.08,36.92,37.0,59200.0,36.96,37.08,36.92,37.0,59200.0
2011-09-22 14:20:00,36.99,37.27,36.99,37.11,72800.0,36.99,37.27,36.99,37.11,72800.0
2011-09-22 14:30:00,37.09,37.23,36.91,36.99,65400.0,37.09,37.23,36.91,36.99,65400.0
2011-09-22 14:40:00,37.02,37.17,36.96,37.04,63400.0,37.02,37.17,36.96,37.04,63400.0
2011-09-22 14:50:00,37.07,37.1,36.97,36.99,57400.0,37.07,37.1,36.97,36.99,57400.0
2011-09-22 15:00:00,37.03,37.1,36.95,37.09,70800.0,37.03,37.1,36.95,37.09,70800.0
2011-09-22 15:10:00,37.09,37.12,36.94,36.97,94800.0,37.09,37.12,36.94,36.97,94800.0
2011-09-22 15:20:00,36.96,36.99,36.81,36.97,88600.0,36.96,36.99,36.81,36.97,88600.0
2011-09-22 15:30:00,36.99,37.11,36.91,37.08,96200.0,36.99,37.11,36.91,37.08,96200.0
2011-09-22 15:40:00,37.07,37.29,36.94,37.27,129600.0,37.07,37.29,36.94,37.27,129600.0
2011-09-22 15:50:00,37.23,37.27,36.99,37.17,259600.0,37.23,37.27,36.99,37.17,259600.0
2011-09-23 09:30:00,37.08,37.38,36.88,37.38,178000.0,37.08,37.38,36.88,37.38,178000.0
2011-09-23 09:40:00,37.34,37.52,37.31,37.44,99800.0,37.34,37.52,37.31,37.44,99800.0
2011-09-23 09:50:00,37.44,37.55,37.34,37.45,124200.0,37.44,37.55,37.34,37.45,124200.0
2011-09-23 10:00:00,37.45,37.51,37.23,37.32,72800.0,37.45,37.51,37.23,37.32,72800.0
2011-09-23 10:10:00,37.34,37.38,37.04,37.08,61000.0,37.34,37.38,37.04,37.08,61000.0
2011-09-23 10:20:00,37.08,37.24,36.96,37.23,65400.0,37.08,37.24,36.96,37.23,65400.0
2011-09-23 10:30:00,37.24,37.32,37.19,37.29,47800.0,37.24,37.32,37.19,37.29,47800.0
2011-09-23 10:40:00,37.28,37.51,37.25,37.49,98400.0,37.28,37.51,37.25,37.49,98400.0
2011-09-23 10:50:00,37.52,37.62,37.46,37.54,91800.0,37.52,37.62,37.46,37.54,91800.0
2011-09-23 11:00:00,37.52,37.55,37.46,37.54,172200.0,37.52,37.55,37.46,37.54,172200.0
2011-09-23 11:10:00,37.54,37.62,37.43,37.54,69400.0,37.54,37.62,37.43,37.54,69400.0
2011-09-23 11:20:00,37.52,37.57,37.38,37.45,42600.0,37.52,37.57,37.38,37.45,42600.0
2011-09-23 11:30:00,37.44,37.52,37.39,37.4,24000.0,37.44,37.52,37.39,37.4,24000.0
2011-09-23 11:40:00,37.41,37.44,37.34,37.37,60400.0,37.41,37.44,37.34,37.37,60400.0
2011-09-23 11:50:00,37.38,37.47,37.37,37.43,47800.0,37.38,37.47,37.37,37.43,47800.0
2011-09-23 12:00:00,37.45,37.48,37.35,37.45,65400.0,37.45,37.48,37.35,37.45,65400.0
2011-09-23 12:10:00,37.48,37.48,37.4,37.42,41800.0,37.48,37.48,37.4,37.42,41800.0
2011-09-23 12:20:00,37.43,37.43,37.29,37.33,33600.0,37.43,37.43,37.29,37.33,33600.0
2011-09-23 12:30:00,37.33,37.39,37.27,37.3,36800.0,37.33,37.39,37.27,37.3,36800.0
2011-09-23 12:40:00,37.3,37.42,37.18,37.3,51200.0,37.3,37.42,37.18,37.3,51200.0
2011-09-23 12:50:00,37.31,37.44,37.21,37.25,57000.0,37.31,37.44,37.21,37.25,57000.0
2011-09-23 13:00:00,37.26,37.38,37.19,37.24,39600.0,37.26,37.38,37.19,37.24,39600.0
2011-09-23 13:10:00,37.24,37.35,37.18,37.18,45800.0,37.24,37.35,37.18,37.18,45800.0
2011-09-23 13:20:00,37.18,37.24,37.13,37.2,29600.0,37.18,37.24,37.13,37.2,29600.0
2011-09-23 13:30:00,37.19,37.35,37.19,37.29,49800.0,37.19,37.35,37.19,37.29,49800.0
2011-09-23 13:40:00,37.29,37.45,37.28,37.41,41800.0,37.29,37.45,37.28,37.41,41800.0
2011-09-23 13:50:00,37.43,37.5,37.38,37.49,54000.0,37.43,37.5,37.38,37.49,54000.0
2011-09-23 14:00:00,37.49,37.57,37.4,37.41,26200.0,37.49,37.57,37.4,37.41,26200.0
2011-09-23 14:10:00,37.38,37.5,37.34,37.47,30000.0,37.38,37.5,37.34,37.47,30000.0
2011-09-23 14:20:00,37.45,37.52,37.4,37.52,82600.0,37.45,37.52,37.4,37.52,82600.0
2011-09-23 14:30:00,37.51,37.68,37.5,37.66,32400.0,37.51,37.68,37.5,37.66,32400.0
2011-09-23 14:40:00,37.65,37.72,37.58,37.65,30600.0,37.65,37.72,37.58,37.65,30600.0
2011-09-23 14:50:00,37.67,37.73,37.63,37.73,36000.0,37.67,37.73,37.63,37.73,36000.0
2011-09-23 15:00:00,37.72,37.78,37.63,37.63,64200.0,37.72,37.78,37.63,37.63,64200.0
2011-09-23 15:10:00,37.63,37.76,37.58,37.68,39000.0,37.63,37.76,37.58,37.68,39000.0
2011-09-23 15:20:00,37.71,37.85,37.68,37.85,36600.0,37.71,37.85,37.68,37.85,36600.0
2011-09-23 15:30:00,37.88,37.95,37.8,37.93,85400.0,37.88,37.95,37.8,37.93,85400.0
2011-09-23 15:40:00,37.9,37.92,37.82,37.88,103200.0,37.9,37.92,37.82,37.88,103200.0
2011-09-23 15:50:00,37.88,37.97,37.84,37.94,235000.0,37.88,37.97,37.84,37.94,235000.0
2011-09-26 09:30:00,38.26,38.61,38.04,38.04,74600.0,38.26,38.61,38.04,38.04,74600.0
2011-09-26 09:40:00,38.04,38.54,38.02,38.54,82400.0,38.04,38.54,38.02,38.54,82400.0
2011-09-26 09:50:00,38.54,38.55,38.28,38.44,78600.0,38.54,38.55,38.28,38.44,78600.0
2011-09-26 10:00:00,38.44,38.46,38.14,38.18,49000.0,38.44,38.46,38.14,38.18,49000.0
2011-09-26 10:10:00,38.2,38.21,38.02,38.08,105800.0,38.2,38.21,38.02,38.08,105800.0
2011-09-26 10:20:00,38.05,38.21,38.02,38.17,39000.0,38.05,38.21,38.02,38.17,39000.0
2011-09-26 10:30:00,38.15,38.18,38.02,38.02,42800.0,38.15,38.18,38.02,38.02,42800.0
2011-09-26 10:40:00,38.02,38.15,37.91,38.03,71600.0,38.02,38.15,37.91,38.03,71600.0
2011-09-26 10:50:00,38.04,38.45,38.04,38.35,63200.0,38.04,38.45,38.04,38.35,63200.0
2011-09-26 11:00:00,38.4,38.46,38.22,38.29,26400.0,38.4,38.46,38.22,38.29,26400.0
2011-09-26 11:10:00,38.27,38.4,38.16,38.35,42000.0,38.27,38.4,38.16,38.35,42000.0
2011-09-26 11:20:00,38.33,38.36,38.24,38.32,74800.0,38.33,38.36,38.24,38.32,74800.0
2011-09-26 11:30:00,38.32,38.44,38.26,38.42,43000.0,38.32,38.44,38.26,38.42,43000.0
2011-09-26 11:40:00,38.43,38.59,38.43,38.46,55400.0,38.43,38.59,38.43,38.46,55400.0
2011-09-26 11:50:00,38.47,38.53,38.38,38.39,97800.0,38.47,38.53,38.38,38.39,97800.0
2011-09-26 12:00:00,38.41,38.41,38.27,38.31,28400.0,38.41,38.41,38.27,38.31,28400.0
2011-09-26 12:10:00,38.3,38.35,38.26,38.35,32800.0,38.3,38.35,38.26,38.35,32800.0
2011-09-26 12:20:00,38.35,38.41,38.21,38.28,50400.0,38.35,38.41,38.21,38.28,50400.0
2011-09-26 12:30:00,38.27,38.31,38.21,38.27,29400.0,38.27,38.31,38.21,38.27,29400.0
2011-09-26 12:40:00,38.27,38.27,38.1,38.15,39000.0,38.27,38.27,38.1,38.15,39000.0
2011-09-26 12:50:00,38.15,38.31,38.15,38.27,31000.0,38.15,38.31,38.15,38.27,31000.0
2011-09-26 13:00:00,38.28,38.29,38.15,38.26,50400.0,38.28,38.29,38.15,38.26,50400.0
2011-09-26 13:10:00,38.26,38.29,38.16,38.26,33000.0,38.26,38.29,38.16,38.26,33000.0
2011-09-26 13:20:00,38.29,38.37,38.27,38.3,28800.0,38.29,38.37,38.27,38.3,28800.0
2011-09-26 13:30:00,38.27,38.37,38.17,38.27,47000.0,38.27,38.37,38.17,38.27,47000.0
2011-09-26 13:40:00,38.29,38.38,38.24,38.33,31600.0,38.29,38.38,38.24,38.33,31600.0
2011-09-26 13:50:00,38.32,38.45,38.27,38.43,31200.0,38.32,38.45,38.27,38.43,31200.0
2011-09-26 14:00:00,38.42,38.6,38.42,38.56,86600.0,38.42,38.6,38.42,38.56,86600.0
2011-09-26 14:10:00,38.56,38.63,38.49,38.58,51200.0,38.56,38.63,38.49,38.58,51200.0
2011-09-26 14:20:00,38.57,38.63,38.48,38.58,73200.0,38.57,38.63,38.48,38.58,73200.0
2011-09-26 14:30:00,38.58,38.64,38.57,38.6,77200.0,38.58,38.64,38.57,38.6,77200.0
2011-09-26 14:40:00,38.62,38.67,38.51,38.54,68000.0,38.62,38.67,38.51,38.54,68000.0
2011-09-26 14:50:00,38.52,38.68,38.46,38.65,53600.0,38.52,38.68,38.46,38.65,53600.0
2011-09-26 15:00:00,38.66,38.71,38.52,38.54,123200.0,38.66,38.71,38.52,38.54,123200.0
2011-09-26 15:10:00,38.56,38.7,38.54,38.66,102200.0,38.56,38.7,38.54,38.66,102200.0
2011-09-26 15:20:00,38.67,38.74,38.63,38.68,120000.0,38.67,38.74,38.63,38.68,120000.0
2011-09-26 15:30:00,38.68,38.73,38.59,38.72,104800.0,38.68,38.73,38.59,38.72,104800.0
2011-09-26 15:40:00,38.72,38.85,38.67,38.77,126600.0,38.72,38.85,38.67,38.77,126600.0
2011-09-26 15:50:00,38.74,38.82,38.67,38.74,259400.0,38.74,38.82,38.67,38.74,259400.0
2011-09-27 09:30:00,39.31,39.68,39.27,39.42,218800.0,39.31,39.68,39.27,39.42,218800.0
2011-09-27 09:40:00,39.41,39.47,39.03,39.06,125800.0,39.41,39.47,39.03,39.06,125800.0
2011-09-27 09:50:00,39.06,39.06,38.76,38.77,158600.0,39.06,39.06,38.76,38.77,158600.0
2011-09-27 10:00:00,38.75,38.85,38.64,38.65,84200.0,38.75,38.85,38.64,38.65,84200.0
2011-09-27 10:10:00,38.66,38.71,38.54,38.63,83400.0,38.66,38.71,38.54,38.63,83400.0
2011-09-27 10:20:00,38.63,38.72,38.62,38.66,45000.0,38.63,38.72,38.62,38.66,45000.0
2011-09-27 10:30:00,38.66,38.67,38.38,38.42,139600.0,38.66,38.67,38.38,38.42,139600.0
2011-09-27 10:40:00,38.45,38.49,38.29,38.33,78400.0,38.45,38.49,38.29,38.33,78400.0
2011-09-27 10:50:00,38.34,38.47,38.24,38.47,83800.0,38.34,38.47,38.24,38.47,83800.0
2011-09-27 11:00:00,38.45,38.48,38.19,38.21,82400.0,38.45,38.48,38.19,38.21,82400.0
2011-09-27 11:10:00,38.23,38.42,38.21,38.4,116200.0,38.23,38.42,38.21,38.4,116200.0
2011-09-27 11:20:00,38.39,38.44,38.31,38.36,61400.0,38.39,38.44,38.31,38.36,61400.0
2011-09-27 11:30:00,38.4,38.47,38.35,38.4,30400.0,38.4,38.47,38.35,38.4,30400.0
2011-09-27 11:40:00,38.4,38.43,38.35,38.37,22400.0,38.4,38.43,38.35,38.37,22400.0
2011-09-27 11:50:00,38.37,38.49,38.3,38.42,43200.0,38.37,38.49,38.3,38.42,43200.0
2011-09-27 12:00:00,38.43,38.51,38.42,38.46,39800.0,38.43,38.51,38.42,38.46,39800.0
2011-09-27 12:10:00,38.47,38.55,38.45,38.46,31600.0,38.47,38.55,38.45,38.46,31600.0
2011-09-27 12:20:00,38.45,38.54,38.38,38.42,29400.0,38.45,38.54,38.38,38.42,29400.0
2011-09-27 12:30:00,38.42,38.42,38.24,38.24,50200.0,38.42,38.42,38.24,38.24,50200.0
2011-09-27 12:40:00,38.24,38.24,38.13,38.2,46600.0,38.24,38.24,38.13,38.2,46600.0
2011-09-27 12:50:00,38.21,38.24,38.18,38.24,58200.0,38.21,38.24,38.18,38.24,58200.0
2011-09-27 13:00:00,38.23,38.3,38.2,38.3,36800.0,38.23,38.3,38.2,38.3,36800.0
2011-09-27 13:10:00,38.3,38.34,38.23,38.31,41200.0,38.3,38.34,38.23,38.31,41200.0
2011-09-27 13:20:00,38.32,38.36,38.27,38.36,35600.0,38.32,38.36,38.27,38.36,35600.0
2011-09-27 13:30:00,38.36,38.37,38.3,38.33,42000.0,38.36,38.37,38.3,38.33,42000.0
2011-09-27 13:40:00,38.34,38.56,38.32,38.54,93600.0,38.34,38.56,38.32,38.54,93600.0
2011-09-27 13:50:00,38.54,38.62,38.44,38.44,45800.0,38.54,38.62,38.44,38.44,45800.0
2011-09-27 14:00:00,38.44,38.47,38.38,38.38,42200.0,38.44,38.47,38.38,38.38,42200.0
2011-09-27 14:10:00,38.38,38.41,38.35,38.37,39000.0,38.38,38.41,38.35,38.37,39000.0
2011-09-27 14:20:00,38.37,38.38,38.32,38.37,57400.0,38.37,38.38,38.32,38.37,57400.0
2011-09-27 14:30:00,38.38,38.43,38.35,38.37,59200.0,38.38,38.43,38.35,38.37,59200.0
2011-09-27 14:40:00,38.35,38.37,38.26,38.26,67200.0,38.35,38.37,38.26,38.26,67200.0
2011-09-27 14:50:00,38.27,38.35,38.24,38.29,42800.0,38.27,38.35,38.24,38.29,42800.0
2011-09-27 15:00:00,38.29,38.3,38.15,38.23,73000.0,38.29,38.3,38.15,38.23,73000.0
2011-09-27 15:10:00,38.23,38.26,38.1,38.14,85400.0,38.23,38.26,38.1,38.14,85400.0
2011-09-27 15:20:00,38.13,38.13,37.93,37.99,174000.0,38.13,38.13,37.93,37.99,174000.0
2011-09-27 15:30:00,37.99,38.02,37.94,37.98,182000.0,37.99,38.02,37.94,37.98,182000.0
2011-09-27 15:40:00,37.98,38.02,37.77,37.81,275600.0,37.98,38.02,37.77,37.81,275600.0
2011-09-27 15:50:00,37.77,37.89,37.62,37.88,404800.0,37.77,37.89,37.62,37.88,404800.0
2011-09-28 09:30:00,38.13,38.59,38.06,38.59,165600.0,38.13,38.59,38.06,38.59,165600.0
2011-09-28 09:40:00,38.59,39.03,38.49,39.03,151000.0,38.59,39.03,38.49,39.03,151000.0
2011-09-28 09:50:00,39.03,39.03,38.74,38.99,136800.0,39.03,39.03,38.74,38.99,136800.0
2011-09-28 10:00:00,38.99,39.0,38.88,38.93,82400.0,38.99,39.0,38.88,38.93,82400.0
2011-09-28 10:10:00,38.94,39.01,38.71,38.74,180200.0,38.94,39.01,38.71,38.74,180200.0
2011-09-28 10:20:00,38.7,38.79,38.54,38.71,94800.0,38.7,38.79,38.54,38.71,94800.0
2011-09-28 10:30:00,38.71,38.89,38.64,38.69,39800.0,38.71,38.89,38.64,38.69,39800.0
2011-09-28 10:40:00,38.71,38.81,38.7,38.77,30200.0,38.71,38.81,38.7,38.77,30200.0
2011-09-28 10:50:00,38.79,38.87,38.76,38.8,37200.0,38.79,38.87,38.76,38.8,37200.0
2011-09-28 11:00:00,38.78,38.83,38.69,38.74,31600.0,38.78,38.83,38.69,38.74,31600.0
2011-09-28 11:10:00,38.71,38.76,38.6,38.62,45000.0,38.71,38.76,38.6,38.62,45000.0
2011-09-28 11:20:00,38.6,38.72,38.56,38.63,60600.0,38.6,38.72,38.56,38.63,60600.0
2011-09-28 11:30:00,38.63,38.67,38.5,38.59,41200.0,38.63,38.67,38.5,38.59,41200.0
2011-09-28 11:40:00,38.59,38.65,38.52,38.55,39200.0,38.59,38.65,38.52,38.55,39200.0
2011-09-28 11:50:00,38.53,38.65,38.49,38.6,60600.0,38.53,38.65,38.49,38.6,60600.0
2011-09-28 12:00:00,38.6,38.7,38.58,38.62,14400.0,38.6,38.7,38.58,38.62,14400.0
2011-09-28 12:10:00,38.61,38.69,38.51,38.6,18000.0,38.61,38.69,38.51,38.6,18000.0
2011-09-28 12:20:00,38.59,38.73,38.59,38.73,19200.0,38.59,38.73,38.59,38.73,19200.0
2011-09-28 12:30:00,38.69,38.71,38.56,38.67,24800.0,38.69,38.71,38.56,38.67,24800.0
2011-09-28 12:40:00,38.65,38.66,38.56,38.6,22000.0,38.65,38.66,38.56,38.6,22000.0
2011-09-28 12:50:00,38.63,38.72,38.59,38.66,13600.0,38.63,38.72,38.59,38.66,13600.0
2011-09-28 13:00:00,38.66,38.66,38.52,38.52,33200.0,38.66,38.66,38.52,38.52,33200.0
2011-09-28 13:10:00,38.52,38.59,38.48,38.5,23800.0,38.52,38.59,38.48,38.5,23800.0
2011-09-28 13:20:00,38.51,38.58,38.49,38.56,50600.0,38.51,38.58,38.49,38.56,50600.0
2011-09-28 13:30:00,38.55,38.58,38.5,38.52,36200.0,38.55,38.58,38.5,38.52,36200.0
2011-09-28 13:40:00,38.54,38.59,38.45,38.45,49200.0,38.54,38.59,38.45,38.45,49200.0
2011-09-28 13:50:00,38.45,38.52,38.3,38.34,43400.0,38.45,38.52,38.3,38.34,43400.0
2011-09-28 14:00:00,38.31,38.35,38.22,38.33,27800.0,38.31,38.35,38.22,38.33,27800.0
2011-09-28 14:10:00,38.33,38.38,38.27,38.36,26000.0,38.33,38.38,38.27,38.36,26000.0
2011-09-28 14:20:00,38.35,38.47,38.29,38.41,55800.0,38.35,38.47,38.29,38.41,55800.0
2011-09-28 14:30:00,38.4,38.55,38.37,38.55,43800.0,38.4,38.55,38.37,38.55,43800.0
2011-09-28 14:40:00,38.55,38.6,38.45,38.47,38400.0,38.55,38.6,38.45,38.47,38400.0
2011-09-28 14:50:00,38.45,38.51,38.43,38.46,36200.0,38.45,38.51,38.43,38.46,36200.0
2011-09-28 15:00:00,38.45,38.57,38.42,38.49,61200.0,38.45,38.57,38.42,38.49,61200.0
2011-09-28 15:10:00,38.49,38.59,38.46,38.49,60000.0,38.49,38.59,38.46,38.49,60000.0
2011-09-28 15:20:00,38.48,38.51,38.38,38.38,78400.0,38.48,38.51,38.38,38.38,78400.0
2011-09-28 15:30:00,38.38,38.4,38.16,38.17,72800.0,38.38,38.4,38.16,38.17,72800.0
2011-09-28 15:40:00,38.14,38.19,38.02,38.15,103600.0,38.14,38.19,38.02,38.15,103600.0
2011-09-28 15:50:00,38.16,38.33,38.13,38.27,357600.0,38.16,38.33,38.13,38.27,357600.0
2011-09-29 09:30:00,38.6,38.77,38.12,38.13,104400.0,38.6,38.77,38.12,38.13,104400.0
2011-09-29 09:40:00,38.19,38.34,38.11,38.26,96200.0,38.19,38.34,38.11,38.26,96200.0
2011-09-29 09:50:00,38.25,38.27,37.99,38.02,55400.0,38.25,38.27,37.99,38.02,55400.0
2011-09-29 10:00:00,38.08,38.1,37.88,37.91,38400.0,38.08,38.1,37.88,37.91,38400.0
2011-09-29 10:10:00,37.88,37.96,37.74,37.81,66400.0,37.88,37.96,37.74,37.81,66400.0
2011-09-29 10:20:00,37.81,37.88,37.63,37.67,84200.0,37.81,37.88,37.63,37.67,84200.0
2011-09-29 10:30:00,37.65,37.65,37.43,37.43,102400.0,37.65,37.65,37.43,37.43,102400.0
2011-09-29 10:40:00,37.41,37.62,37.39,37.58,80600.0,37.41,37.62,37.39,37.58,80600.0
2011-09-29 10:50:00,37.57,37.68,37.49,37.68,80800.0,37.57,37.68,37.49,37.68,80800.0
2011-09-29 11:00:00,37.67,37.76,37.66,37.73,82200.0,37.67,37.76,37.66,37.73,82200.0
2011-09-29 11:10:00,37.73,37.95,37.73,37.78,162600.0,37.73,37.95,37.73,37.78,162600.0
2011-09-29 11:20:00,37.79,37.97,37.72,37.92,85800.0,37.79,37.97,37.72,37.92,85800.0
2011-09-29 11:30:00,37.92,38.1,37.91,38.06,83400.0,37.92,38.1,37.91,38.06,83400.0
2011-09-29 11:40:00,38.06,38.13,38.01,38.1,58000.0,38.06,38.13,38.01,38.1,58000.0
2011-09-29 11:50:00,38.12,38.17,38.05,38.08,36400.0,38.12,38.17,38.05,38.08,36400.0
2011-09-29 12:00:00,38.09,38.12,37.95,37.97,41200.0,38.09,38.12,37.95,37.97,41200.0
2011-09-29 12:10:00,37.98,38.07,37.95,38.06,72200.0,37.98,38.07,37.95,38.06,72200.0
2011-09-29 12:20:00,38.05,38.11,38.01,38.02,139200.0,38.05,38.11,38.01,38.02,139200.0
2011-09-29 12:30:00,38.01,38.05,37.83,37.85,40400.0,38.01,38.05,37.83,37.85,40400.0
2011-09-29 12:40:00,37.85,37.85,37.66,37.74,54400.0,37.85,37.85,37.66,37.74,54400.0
2011-09-29 12:50:00,37.71,37.74,37.65,37.67,32600.0,37.71,37.74,37.65,37.67,32600.0
2011-09-29 13:00:00,37.66,37.74,37.66,37.68,26600.0,37.66,37.74,37.66,37.68,26600.0
2011-09-29 13:10:00,37.68,37.8,37.67,37.67,76400.0,37.68,37.8,37.67,37.67,76400.0
2011-09-29 13:20:00,37.69,37.71,37.57,37.59,19400.0,37.69,37.71,37.57,37.59,19400.0
2011-09-29 13:30:00,37.57,37.58,37.37,37.37,63800.0,37.57,37.58,37.37,37.37,63800.0
2011-09-29 13:40:00,37.37,37.41,37.25,37.32,47400.0,37.37,37.41,37.25,37.32,47400.0
2011-09-29 13:50:00,37.31,37.35,37.2,37.2,77800.0,37.31,37.35,37.2,37.2,77800.0
2011-09-29 14:00:00,37.21,37.22,36.94,36.99,144600.0,37.21,37.22,36.94,36.99,144600.0
2011-09-29 14:10:00,37.02,37.02,36.68,36.73,113600.0,37.02,37.02,36.68,36.73,113600.0
2011-09-29 14:20:00,36.74,37.03,36.71,36.97,53600.0,36.74,37.03,36.71,36.97,53600.0
2011-09-29 14:30:00,36.98,37.08,36.92,37.07,39600.0,36.98,37.08,36.92,37.07,39600.0
2011-09-29 14:40:00,37.07,37.09,36.89,36.92,56400.0,37.07,37.09,36.89,36.92,56400.0
2011-09-29 14:50:00,36.93,37.07,36.89,37.05,77600.0,36.93,37.07,36.89,37.05,77600.0
2011-09-29 15:00:00,37.08,37.08,36.97,37.03,81000.0,37.08,37.08,36.97,37.03,81000.0
2011-09-29 15:10:00,37.04,37.24,37.04,37.21,109000.0,37.04,37.24,37.04,37.21,109000.0
2011-09-29 15:20:00,37.21,37.4,37.18,37.4,117200.0,37.21,37.4,37.18,37.4,117200.0
2011-09-29 15:30:00,37.4,37.52,37.39,37.51,134000.0,37.4,37.52,37.39,37.51,134000.0
2011-09-29 15:40:00,37.49,37.69,37.44,37.63,201600.0,37.49,37.69,37.44,37.63,201600.0
2011-09-29 15:50:00,37.62,37.72,37.56,37.64,360000.0,37.62,37.72,37.56,37.64,360000.0
2011-09-30 09:30:00,37.18,37.6,37.01,37.35,88000.0,37.18,37.6,37.01,37.35,88000.0
2011-09-30 09:40:00,37.27,37.43,37.13,37.37,60400.0,37.27,37.43,37.13,37.37,60400.0
2011-09-30 09:50:00,37.37,37.58,37.31,37.44,81800.0,37.37,37.58,37.31,37.44,81800.0
2011-09-30 10:00:00,37.44,37.81,37.43,37.66,93200.0,37.44,37.81,37.43,37.66,93200.0
2011-09-30 10:10:00,37.66,38.02,37.64,38.0,44400.0,37.66,38.02,37.64,38.0,44400.0
2011-09-30 10:20:00,37.99,38.11,37.77,37.77,64600.0,37.99,38.11,37.77,37.77,64600.0
2011-09-30 10:30:00,37.75,37.77,37.51,37.51,87600.0,37.75,37.77,37.51,37.51,87600.0
2011-09-30 10:40:00,37.52,37.59,37.44,37.49,56600.0,37.52,37.59,37.44,37.49,56600.0
2011-09-30 10:50:00,37.52,37.65,37.49,37.52,37400.0,37.52,37.65,37.49,37.52,37400.0
2011-09-30 11:00:00,37.5,37.75,37.5,37.7,47000.0,37.5,37.75,37.5,37.7,47000.0
2011-09-30 11:10:00,37.69,37.99,37.68,37.91,46000.0,37.69,37.99,37.68,37.91,46000.0
2011-09-30 11:20:00,37.92,38.01,37.87,37.92,48800.0,37.92,38.01,37.87,37.92,48800.0
2011-09-30 11:30:00,37.93,38.1,37.92,37.93,39600.0,37.93,38.1,37.92,37.93,39600.0
2011-09-30 11:40:00,37.92,37.98,37.85,37.97,38600.0,37.92,37.98,37.85,37.97,38600.0
2011-09-30 11:50:00,37.99,38.02,37.84,37.89,29400.0,37.99,38.02,37.84,37.89,29400.0
2011-09-30 12:00:00,37.89,38.02,37.85,37.88,35600.0,37.89,38.02,37.85,37.88,35600.0
2011-09-30 12:10:00,37.85,37.85,37.74,37.79,31400.0,37.85,37.85,37.74,37.79,31400.0
2011-09-30 12:20:00,37.77,37.87,37.74,37.79,24000.0,37.77,37.87,37.74,37.79,24000.0
2011-09-30 12:30:00,37.76,37.8,37.63,37.71,47200.0,37.76,37.8,37.63,37.71,47200.0
2011-09-30 12:40:00,37.7,37.77,37.68,37.74,22200.0,37.7,37.77,37.68,37.74,22200.0
2011-09-30 12:50:00,37.71,37.73,37.62,37.62,24200.0,37.71,37.73,37.62,37.62,24200.0
2011-09-30 13:00:00,37.61,37.7,37.54,37.63,31000.0,37.61,37.7,37.54,37.63,31000.0
2011-09-30 13:10:00,37.63,37.71,37.63,37.67,14600.0,37.63,37.71,37.63,37.67,14600.0
2011-09-30 13:20:00,37.67,37.67,37.52,37.52,21000.0,37.67,37.67,37.52,37.52,21000.0
2011-09-30 13:30:00,37.52,37.72,37.5,37.7,35400.0,37.52,37.72,37.5,37.7,35400.0
2011-09-30 13:40:00,37.7,37.76,37.6,37.7,41400.0,37.7,37.76,37.6,37.7,41400.0
2011-09-30 13:50:00,37.74,37.74,37.64,37.67,12200.0,37.74,37.74,37.64,37.67,12200.0
2011-09-30 14:00:00,37.67,37.73,37.56,37.6,40800.0,37.67,37.73,37.56,37.6,40800.0
2011-09-30 14:10:00,37.6,37.67,37.55,37.63,23000.0,37.6,37.67,37.55,37.63,23000.0
2011-09-30 14:20:00,37.67,37.67,37.48,37.51,108200.0,37.67,37.67,37.48,37.51,108200.0
2011-09-30 14:30:00,37.49,37.61,37.48,37.57,154000.0,37.49,37.61,37.48,37.57,154000.0
2011-09-30 14:40:00,37.55,37.64,37.55,37.62,33000.0,37.55,37.64,37.55,37.62,33000.0
2011-09-30 14:50:00,37.6,37.68,37.51,37.68,66000.0,37.6,37.68,37.51,37.68,66000.0
2011-09-30 15:00:00,37.65,37.81,37.59,37.79,54400.0,37.65,37.81,37.59,37.79,54400.0
2011-09-30 15:10:00,37.79,37.84,37.72,37.78,68800.0,37.79,37.84,37.72,37.78,68800.0
2011-09-30 15:20:00,37.78,37.84,37.67,37.68,68800.0,37.78,37.84,37.67,37.68,68800.0
2011-09-30 15:30:00,37.65,37.72,37.57,37.65,71600.0,37.65,37.72,37.57,37.65,71600.0
2011-09-30 15:40:00,37.65,37.73,37.55,37.59,179400.0,37.65,37.73,37.55,37.59,179400.0
2011-09-30 15:50:00,37.59,37.63,37.49,37.52,362600.0,37.59,37.63,37.49,37.52,362600.0
2011-10-03 09:30:00,37.23,37.72,37.23,37.31,85400.0,37.23,37.72,37.23,37.31,85400.0
2011-10-03 09:40:00,37.33,37.55,37.23,37.32,44200.0,37.33,37.55,37.23,37.32,44200.0
2011-10-03 09:50:00,37.31,37.35,37.13,37.23,80400.0,37.31,37.35,37.13,37.23,80400.0
2011-10-03 10:00:00,37.23,37.88,37.21,37.82,145400.0,37.23,37.88,37.21,37.82,145400.0
2011-10-03 10:10:00,37.81,37.82,37.6,37.63,81600.0,37.81,37.82,37.6,37.63,81600.0
2011-10-03 10:20:00,37.6,37.68,37.5,37.61,44000.0,37.6,37.68,37.5,37.61,44000.0
2011-10-03 10:30:00,37.61,37.65,37.49,37.62,69600.0,37.61,37.65,37.49,37.62,69600.0
2011-10-03 10:40:00,37.61,37.77,37.52,37.72,47000.0,37.61,37.77,37.52,37.72,47000.0
2011-10-03 10:50:00,37.71,37.85,37.63,37.8,38200.0,37.71,37.85,37.63,37.8,38200.0
2011-10-03 11:00:00,37.79,37.85,37.69,37.81,100400.0,37.79,37.85,37.69,37.81,100400.0
2011-10-03 11:10:00,37.82,37.92,37.79,37.89,68600.0,37.82,37.92,37.79,37.89,68600.0
2011-10-03 11:20:00,37.88,37.93,37.76,37.89,55000.0,37.88,37.93,37.76,37.89,55000.0
2011-10-03 11:30:00,37.85,38.01,37.81,37.98,53000.0,37.85,38.01,37.81,37.98,53000.0
2011-10-03 11:40:00,37.98,37.98,37.75,37.87,70400.0,37.98,37.98,37.75,37.87,70400.0
2011-10-03 11:50:00,37.86,37.99,37.84,37.91,36200.0,37.86,37.99,37.84,37.91,36200.0
2011-10-03 12:00:00,37.91,37.91,37.76,37.8,68800.0,37.91,37.91,37.76,37.8,68800.0
2011-10-03 12:10:00,37.8,37.81,37.54,37.63,77600.0,37.8,37.81,37.54,37.63,77600.0
2011-10-03 12:20:00,37.63,37.66,37.43,37.44,46200.0,37.63,37.66,37.43,37.44,46200.0
2011-10-03 12:30:00,37.44,37.48,37.28,37.35,70600.0,37.44,37.48,37.28,37.35,70600.0
2011-10-03 12:40:00,37.38,37.47,37.34,37.35,158400.0,37.38,37.47,37.34,37.35,158400.0
2011-10-03 12:50:00,37.32,37.33,37.22,37.29,28800.0,37.32,37.33,37.22,37.29,28800.0
2011-10-03 13:00:00,37.27,37.27,37.09,37.09,61000.0,37.27,37.27,37.09,37.09,61000.0
2011-10-03 13:10:00,37.09,37.1,37.01,37.04,129000.0,37.09,37.1,37.01,37.04,129000.0
2011-10-03 13:20:00,37.04,37.04,36.96,37.01,71600.0,37.04,37.04,36.96,37.01,71600.0
2011-10-03 13:30:00,37.03,37.05,36.88,36.88,58000.0,37.03,37.05,36.88,36.88,58000.0
2011-10-03 13:40:00,36.89,36.91,36.72,36.77,83800.0,36.89,36.91,36.72,36.77,83800.0
2011-10-03 13:50:00,36.76,36.84,36.62,36.81,45200.0,36.76,36.84,36.62,36.81,45200.0
2011-10-03 14:00:00,36.83,36.94,36.74,36.91,67800.0,36.83,36.94,36.74,36.91,67800.0
2011-10-03 14:10:00,36.9,36.92,36.74,36.74,57800.0,36.9,36.92,36.74,36.74,57800.0
2011-10-03 14:20:00,36.74,36.84,36.72,36.74,59000.0,36.74,36.84,36.72,36.74,59000.0
2011-10-03 14:30:00,36.72,36.78,36.67,36.76,44000.0,36.72,36.78,36.67,36.76,44000.0
2011-10-03 14:40:00,36.75,36.81,36.64,36.69,52000.0,36.75,36.81,36.64,36.69,52000.0
2011-10-03 14:50:00,36.7,36.77,36.61,36.76,65000.0,36.7,36.77,36.61,36.76,65000.0
2011-10-03 15:00:00,36.77,36.97,36.73,36.88,87800.0,36.77,36.97,36.73,36.88,87800.0
2011-10-03 15:10:00,36.89,36.96,36.84,36.88,46200.0,36.89,36.96,36.84,36.88,46200.0
2011-10-03 15:20:00,36.88,36.9,36.71,36.74,65000.0,36.88,36.9,36.71,36.74,65000.0
2011-10-03 15:30:00,36.74,36.95,36.71,36.92,72000.0,36.74,36.95,36.71,36.92,72000.0
2011-10-03 15:40:00,36.91,37.1,36.84,37.08,86400.0,36.91,37.1,36.84,37.08,86400.0
2011-10-03 15:50:00,37.07,37.07,36.82,36.85,219000.0,37.07,37.07,36.82,36.85,219000.0
2011-10-04 09:30:00,36.5,36.62,36.15,36.22,126600.0,36.5,36.62,36.15,36.22,126600.0
2011-10-04 09:40:00,36.23,36.59,36.19,36.53,71000.0,36.23,36.59,36.19,36.53,71000.0
2011-10-04 09:50:00,36.53,36.63,36.29,36.6,83800.0,36.53,36.63,36.29,36.6,83800.0
2011-10-04 10:00:00,36.63,36.87,36.5,36.83,83200.0,36.63,36.87,36.5,36.83,83200.0
2011-10-04 10:10:00,36.85,37.25,36.85,37.11,87800.0,36.85,37.25,36.85,37.11,87800.0
2011-10-04 10:20:00,37.13,37.13,36.68,36.83,98000.0,37.13,37.13,36.68,36.83,98000.0
2011-10-04 10:30:00,36.81,36.94,36.79,36.92,98800.0,36.81,36.94,36.79,36.92,98800.0
2011-10-04 10:40:00,36.92,36.95,36.8,36.88,102600.0,36.92,36.95,36.8,36.88,102600.0
2011-10-04 10:50:00,36.88,37.01,36.84,36.93,88000.0,36.88,37.01,36.84,36.93,88000.0
2011-10-04 11:00:00,36.95,37.08,36.79,37.08,57000.0,36.95,37.08,36.79,37.08,57000.0
2011-10-04 11:10:00,37.1,37.16,37.05,37.05,111000.0,37.1,37.16,37.05,37.05,111000.0
2011-10-04 11:20:00,37.02,37.13,37.02,37.12,73400.0,37.02,37.13,37.02,37.12,73400.0
2011-10-04 11:30:00,37.11,37.13,36.9,36.91,41800.0,37.11,37.13,36.9,36.91,41800.0
2011-10-04 11:40:00,36.93,36.97,36.84,36.86,58000.0,36.93,36.97,36.84,36.86,58000.0
2011-10-04 11:50:00,36.88,37.06,36.87,37.05,31600.0,36.88,37.06,36.87,37.05,31600.0
2011-10-04 12:00:00,37.04,37.33,37.04,37.31,34000.0,37.04,37.33,37.04,37.31,34000.0
2011-10-04 12:10:00,37.3,37.34,37.13,37.15,60400.0,37.3,37.34,37.13,37.15,60400.0
2011-10-04 12:20:00,37.13,37.21,36.93,36.97,41800.0,37.13,37.21,36.93,36.97,41800.0
2011-10-04 12:30:00,36.94,37.02,36.92,36.99,38400.0,36.94,37.02,36.92,36.99,38400.0
2011-10-04 12:40:00,37.01,37.09,36.97,36.99,33000.0,37.01,37.09,36.97,36.99,33000.0
2011-10-04 12:50:00,36.99,37.04,36.9,36.97,33400.0,36.99,37.04,36.9,36.97,33400.0
2011-10-04 13:00:00,36.97,37.1,36.86,36.95,28000.0,36.97,37.1,36.86,36.95,28000.0
2011-10-04 13:10:00,36.94,36.95,36.76,36.85,167000.0,36.94,36.95,36.76,36.85,167000.0
2011-10-04 13:20:00,36.84,36.89,36.77,36.83,17600.0,36.84,36.89,36.77,36.83,17600.0
2011-10-04 13:30:00,36.82,36.87,36.66,36.66,23000.0,36.82,36.87,36.66,36.66,23000.0
2011-10-04 13:40:00,36.68,36.69,36.58,36.69,28200.0,36.68,36.69,36.58,36.69,28200.0
2011-10-04 13:50:00,36.74,36.82,36.5,36.52,34800.0,36.74,36.82,36.5,36.52,34800.0
2011-10-04 14:00:00,36.55,36.7,36.52,36.56,55000.0,36.55,36.7,36.52,36.56,55000.0
2011-10-04 14:10:00,36.58,36.6,36.46,36.49,38200.0,36.58,36.6,36.46,36.49,38200.0
2011-10-04 14:20:00,36.47,36.72,36.42,36.71,74800.0,36.47,36.72,36.42,36.71,74800.0
2011-10-04 14:30:00,36.73,37.0,36.72,36.89,95000.0,36.73,37.0,36.72,36.89,95000.0
2011-10-04 14:40:00,36.89,36.91,36.75,36.79,58000.0,36.89,36.91,36.75,36.79,58000.0
2011-10-04 14:50:00,36.81,36.81,36.6,36.6,29400.0,36.81,36.81,36.6,36.6,29400.0
2011-10-04 15:00:00,36.63,36.71,36.44,36.46,33800.0,36.63,36.71,36.44,36.46,33800.0
2011-10-04 15:10:00,36.44,36.66,36.38,36.66,61200.0,36.44,36.66,36.38,36.66,61200.0
2011-10-04 15:20:00,36.65,37.02,36.63,36.98,85800.0,36.65,37.02,36.63,36.98,85800.0
2011-10-04 15:30:00,36.99,37.33,36.98,37.26,117800.0,36.99,37.33,36.98,37.26,117800.0
2011-10-04 15:40:00,37.27,37.48,37.15,37.45,136400.0,37.27,37.48,37.15,37.45,136400.0
2011-10-04 15:50:00,37.44,37.57,37.41,37.55,321600.0,37.44,37.57,37.41,37.55,321600.0
2011-10-05 09:30:00,37.77,37.83,37.38,37.5,79200.0,37.77,37.83,37.38,37.5,79200.0
2011-10-05 09:40:00,37.55,37.76,37.41,37.41,36000.0,37.55,37.76,37.41,37.41,36000.0
2011-10-05 09:50:00,37.39,37.49,37.27,37.45,159600.0,37.39,37.49,37.27,37.45,159600.0
2011-10-05 10:00:00,37.45,37.53,37.35,37.51,45400.0,37.45,37.53,37.35,37.51,45400.0
2011-10-05 10:10:00,37.51,37.67,37.45,37.63,62400.0,37.51,37.67,37.45,37.63,62400.0
2011-10-05 10:20:00,37.65,37.96,37.65,37.78,62000.0,37.65,37.96,37.65,37.78,62000.0
2011-10-05 10:30:00,37.79,38.01,37.75,37.99,47000.0,37.79,38.01,37.75,37.99,47000.0
2011-10-05 10:40:00,38.01,38.27,37.99,38.27,121000.0,38.01,38.27,37.99,38.27,121000.0
2011-10-05 10:50:00,38.27,38.32,38.18,38.27,89600.0,38.27,38.32,38.18,38.27,89600.0
2011-10-05 11:00:00,38.25,38.31,38.17,38.22,139800.0,38.25,38.31,38.17,38.22,139800.0
2011-10-05 11:10:00,38.24,38.31,38.1,38.16,54800.0,38.24,38.31,38.1,38.16,54800.0
2011-10-05 11:20:00,38.17,38.37,38.16,38.33,70000.0,38.17,38.37,38.16,38.33,70000.0
2011-10-05 11:30:00,38.31,38.49,38.31,38.38,50600.0,38.31,38.49,38.31,38.38,50600.0
2011-10-05 11:40:00,38.37,38.4,38.26,38.36,49000.0,38.37,38.4,38.26,38.36,49000.0
2011-10-05 11:50:00,38.36,38.41,38.3,38.32,48200.0,38.36,38.41,38.3,38.32,48200.0
2011-10-05 12:00:00,38.34,38.37,38.24,38.24,22000.0,38.34,38.37,38.24,38.24,22000.0
2011-10-05 12:10:00,38.24,38.27,37.94,37.94,35600.0,38.24,38.27,37.94,37.94,35600.0
2011-10-05 12:20:00,37.95,37.98,37.86,37.88,42800.0,37.95,37.98,37.86,37.88,42800.0
2011-10-05 12:30:00,37.89,38.11,37.88,38.03,49400.0,37.89,38.11,37.88,38.03,49400.0
2011-10-05 12:40:00,38.02,38.18,37.98,38.15,45000.0,38.02,38.18,37.98,38.15,45000.0
2011-10-05 12:50:00,38.16,38.27,38.12,38.23,28800.0,38.16,38.27,38.12,38.23,28800.0
2011-10-05 13:00:00,38.26,38.4,38.22,38.24,43000.0,38.26,38.4,38.22,38.24,43000.0
2011-10-05 13:10:00,38.22,38.24,38.11,38.11,74000.0,38.22,38.24,38.11,38.11,74000.0
2011-10-05 13:20:00,38.15,38.21,38.1,38.17,29000.0,38.15,38.21,38.1,38.17,29000.0
2011-10-05 13:30:00,38.17,38.2,38.02,38.02,39000.0,38.17,38.2,38.02,38.02,39000.0
2011-10-05 13:40:00,38.04,38.27,38.04,38.26,54200.0,38.04,38.27,38.04,38.26,54200.0
2011-10-05 13:50:00,38.24,38.41,38.24,38.3,41800.0,38.24,38.41,38.24,38.3,41800.0
2011-10-05 14:00:00,38.33,38.37,38.22,38.23,42000.0,38.33,38.37,38.22,38.23,42000.0
2011-10-05 14:10:00,38.21,38.29,38.16,38.26,51600.0,38.21,38.29,38.16,38.26,51600.0
2011-10-05 14:20:00,38.24,38.32,38.17,38.26,46200.0,38.24,38.32,38.17,38.26,46200.0
2011-10-05 14:30:00,38.27,38.27,38.1,38.19,91000.0,38.27,38.27,38.1,38.19,91000.0
2011-10-05 14:40:00,38.18,38.41,38.17,38.36,60600.0,38.18,38.41,38.17,38.36,60600.0
2011-10-05 14:50:00,38.38,38.42,38.32,38.37,30000.0,38.38,38.42,38.32,38.37,30000.0
2011-10-05 15:00:00,38.37,38.38,38.19,38.19,47400.0,38.37,38.38,38.19,38.19,47400.0
2011-10-05 15:10:00,38.19,38.33,38.17,38.25,38400.0,38.19,38.33,38.17,38.25,38400.0
2011-10-05 15:20:00,38.25,38.26,38.01,38.13,68000.0,38.25,38.26,38.01,38.13,68000.0
2011-10-05 15:30:00,38.12,38.38,38.12,38.38,50600.0,38.12,38.38,38.12,38.38,50600.0
2011-10-05 15:40:00,38.38,38.43,38.24,38.25,68000.0,38.38,38.43,38.24,38.25,68000.0
2011-10-05 15:50:00,38.24,38.4,38.24,38.32,144200.0,38.24,38.4,38.24,38.32,144200.0
2011-10-06 09:30:00,38.4,38.77,38.19,38.68,81000.0,38.4,38.77,38.19,38.68,81000.0
2011-10-06 09:40:00,38.71,38.71,38.35,38.43,52800.0,38.71,38.71,38.35,38.43,52800.0
2011-10-06 09:50:00,38.44,38.49,38.3,38.43,31800.0,38.44,38.49,38.3,38.43,31800.0
2011-10-06 10:00:00,38.44,38.71,38.33,38.71,38800.0,38.44,38.71,38.33,38.71,38800.0
2011-10-06 10:10:00,38.72,38.73,38.55,38.6,45600.0,38.72,38.73,38.55,38.6,45600.0
2011-10-06 10:20:00,38.63,38.71,38.59,38.63,24600.0,38.63,38.71,38.59,38.63,24600.0
2011-10-06 10:30:00,38.63,38.7,38.58,38.63,55800.0,38.63,38.7,38.58,38.63,55800.0
2011-10-06 10:40:00,38.67,38.67,38.55,38.55,27200.0,38.67,38.67,38.55,38.55,27200.0
2011-10-06 10:50:00,38.55,38.64,38.51,38.56,25600.0,38.55,38.64,38.51,38.56,25600.0
2011-10-06 11:00:00,38.59,38.69,38.5,38.67,34400.0,38.59,38.69,38.5,38.67,34400.0
2011-10-06 11:10:00,38.67,38.7,38.57,38.57,40600.0,38.67,38.7,38.57,38.57,40600.0
2011-10-06 11:20:00,38.59,38.6,38.31,38.4,78600.0,38.59,38.6,38.31,38.4,78600.0
2011-10-06 11:30:00,38.41,38.43,38.32,38.38,26600.0,38.41,38.43,38.32,38.38,26600.0
2011-10-06 11:40:00,38.39,38.39,38.26,38.27,43800.0,38.39,38.39,38.26,38.27,43800.0
2011-10-06 11:50:00,38.26,38.41,38.16,38.36,40800.0,38.26,38.41,38.16,38.36,40800.0
2011-10-06 12:00:00,38.36,38.38,38.27,38.38,31400.0,38.36,38.38,38.27,38.38,31400.0
2011-10-06 12:10:00,38.36,38.51,38.31,38.45,20000.0,38.36,38.51,38.31,38.45,20000.0
2011-10-06 12:20:00,38.43,38.54,38.43,38.51,12600.0,38.43,38.54,38.43,38.51,12600.0
2011-10-06 12:30:00,38.52,38.57,38.44,38.55,24400.0,38.52,38.57,38.44,38.55,24400.0
2011-10-06 12:40:00,38.58,38.58,38.44,38.54,15400.0,38.58,38.58,38.44,38.54,15400.0
2011-10-06 12:50:00,38.56,38.61,38.49,38.55,24200.0,38.56,38.61,38.49,38.55,24200.0
2011-10-06 13:00:00,38.5,38.55,38.37,38.42,41000.0,38.5,38.55,38.37,38.42,41000.0
2011-10-06 13:10:00,38.45,38.52,38.38,38.44,33400.0,38.45,38.52,38.38,38.44,33400.0
2011-10-06 13:20:00,38.41,38.51,38.35,38.41,34800.0,38.41,38.51,38.35,38.41,34800.0
2011-10-06 13:30:00,38.41,38.51,38.39,38.41,31400.0,38.41,38.51,38.39,38.41,31400.0
2011-10-06 13:40:00,38.42,38.51,38.39,38.5,41200.0,38.42,38.51,38.39,38.5,41200.0
2011-10-06 13:50:00,38.5,38.58,38.41,38.49,37800.0,38.5,38.58,38.41,38.49,37800.0
2011-10-06 14:00:00,38.5,38.56,38.4,38.54,30800.0,38.5,38.56,38.4,38.54,30800.0
2011-10-06 14:10:00,38.53,38.53,38.4,38.45,36400.0,38.53,38.53,38.4,38.45,36400.0
2011-10-06 14:20:00,38.47,38.48,38.35,38.38,47800.0,38.47,38.48,38.35,38.38,47800.0
2011-10-06 14:30:00,38.4,38.44,38.23,38.23,115200.0,38.4,38.44,38.23,38.23,115200.0
2011-10-06 14:40:00,38.23,38.3,38.19,38.24,56000.0,38.23,38.3,38.19,38.24,56000.0
2011-10-06 14:50:00,38.24,38.32,38.2,38.29,85600.0,38.24,38.32,38.2,38.29,85600.0
2011-10-06 15:00:00,38.3,38.32,38.24,38.27,111400.0,38.3,38.32,38.24,38.27,111400.0
2011-10-06 15:10:00,38.28,38.29,38.17,38.22,60600.0,38.28,38.29,38.17,38.22,60600.0
2011-10-06 15:20:00,38.23,38.29,38.17,38.22,121400.0,38.23,38.29,38.17,38.22,121400.0
2011-10-06 15:30:00,38.23,38.27,38.2,38.24,112000.0,38.23,38.27,38.2,38.24,112000.0
2011-10-06 15:40:00,38.23,38.26,38.18,38.23,177200.0,38.23,38.26,38.18,38.23,177200.0
2011-10-06 15:50:00,38.25,38.26,38.18,38.23,286200.0,38.25,38.26,38.18,38.23,286200.0
2011-10-07 09:30:00,38.44,38.74,38.44,38.63,143600.0,38.44,38.74,38.44,38.63,143600.0
2011-10-07 09:40:00,38.62,39.09,38.62,39.02,125600.0,38.62,39.09,38.62,39.02,125600.0
2011-10-07 09:50:00,39.04,39.45,39.01,39.43,192400.0,39.04,39.45,39.01,39.43,192400.0
2011-10-07 10:00:00,39.41,39.62,39.38,39.44,382400.0,39.41,39.62,39.38,39.44,382400.0
2011-10-07 10:10:00,39.45,39.55,39.3,39.46,295000.0,39.45,39.55,39.3,39.46,295000.0
2011-10-07 10:20:00,39.46,39.52,39.33,39.33,123800.0,39.46,39.52,39.33,39.33,123800.0
2011-10-07 10:30:00,39.33,39.38,39.14,39.16,105400.0,39.33,39.38,39.14,39.16,105400.0
2011-10-07 10:40:00,39.18,39.27,39.08,39.14,104800.0,39.18,39.27,39.08,39.14,104800.0
2011-10-07 10:50:00,39.16,39.34,39.16,39.21,39000.0,39.16,39.34,39.16,39.21,39000.0
2011-10-07 11:00:00,39.2,39.21,38.94,38.96,95200.0,39.2,39.21,38.94,38.96,95200.0
2011-10-07 11:10:00,38.93,38.93,38.76,38.78,91800.0,38.93,38.93,38.76,38.78,91800.0
2011-10-07 11:20:00,38.79,38.9,38.67,38.72,97600.0,38.79,38.9,38.67,38.72,97600.0
2011-10-07 11:30:00,38.69,38.73,38.6,38.69,58800.0,38.69,38.73,38.6,38.69,58800.0
2011-10-07 11:40:00,38.71,38.89,38.69,38.79,41600.0,38.71,38.89,38.69,38.79,41600.0
2011-10-07 11:50:00,38.79,38.92,38.74,38.91,55600.0,38.79,38.92,38.74,38.91,55600.0
2011-10-07 12:00:00,38.91,39.0,38.79,38.92,37600.0,38.91,39.0,38.79,38.92,37600.0
2011-10-07 12:10:00,38.91,38.95,38.68,38.68,22600.0,38.91,38.95,38.68,38.68,22600.0
2011-10-07 12:20:00,38.7,38.8,38.56,38.79,80800.0,38.7,38.8,38.56,38.79,80800.0
2011-10-07 12:30:00,38.77,38.92,38.72,38.88,44000.0,38.77,38.92,38.72,38.88,44000.0
2011-10-07 12:40:00,38.87,38.91,38.8,38.85,26400.0,38.87,38.91,38.8,38.85,26400.0
2011-10-07 12:50:00,38.85,38.88,38.67,38.68,26000.0,38.85,38.88,38.67,38.68,26000.0
2011-10-07 13:00:00,38.7,38.74,38.63,38.69,29000.0,38.7,38.74,38.63,38.69,29000.0
2011-10-07 13:10:00,38.68,38.81,38.67,38.73,43600.0,38.68,38.81,38.67,38.73,43600.0
2011-10-07 13:20:00,38.72,38.76,38.64,38.65,83400.0,38.72,38.76,38.64,38.65,83400.0
2011-10-07 13:30:00,38.66,38.81,38.63,38.77,41200.0,38.66,38.81,38.63,38.77,41200.0
2011-10-07 13:40:00,38.76,38.77,38.66,38.76,47200.0,38.76,38.77,38.66,38.76,47200.0
2011-10-07 13:50:00,38.74,38.77,38.69,38.71,42400.0,38.74,38.77,38.69,38.71,42400.0
2011-10-07 14:00:00,38.74,38.83,38.71,38.82,25200.0,38.74,38.83,38.71,38.82,25200.0
2011-10-07 14:10:00,38.8,38.92,38.75,38.9,28000.0,38.8,38.92,38.75,38.9,28000.0
2011-10-07 14:20:00,38.91,39.0,38.91,38.94,70800.0,38.91,39.0,38.91,38.94,70800.0
2011-10-07 14:30:00,38.94,39.02,38.9,38.92,85800.0,38.94,39.02,38.9,38.92,85800.0
2011-10-07 14:40:00,38.93,39.01,38.88,38.98,47200.0,38.93,39.01,38.88,38.98,47200.0
2011-10-07 14:50:00,38.99,39.01,38.91,38.96,51800.0,38.99,39.01,38.91,38.96,51800.0
2011-10-07 15:00:00,38.96,39.04,38.91,39.02,37400.0,38.96,39.04,38.91,39.02,37400.0
2011-10-07 15:10:00,39.02,39.08,38.98,39.05,68800.0,39.02,39.08,38.98,39.05,68800.0
2011-10-07 15:20:00,39.06,39.22,39.04,39.21,118400.0,39.06,39.22,39.04,39.21,118400.0
2011-10-07 15:30:00,39.21,39.24,39.04,39.04,129000.0,39.21,39.24,39.04,39.04,129000.0
2011-10-07 15:40:00,39.04,39.08,38.93,38.97,131800.0,39.04,39.08,38.93,38.97,131800.0
2011-10-07 15:50:00,38.96,38.99,38.8,38.85,176800.0,38.96,38.99,38.8,38.85,176800.0
2011-10-10 09:30:00,39.4,39.85,39.36,39.81,179600.0,39.4,39.85,39.36,39.81,179600.0
2011-10-10 09:40:00,39.82,39.98,39.7,39.71,158800.0,39.82,39.98,39.7,39.71,158800.0
2011-10-10 09:50:00,39.74,39.92,39.72,39.9,68000.0,39.74,39.92,39.72,39.9,68000.0
2011-10-10 10:00:00,39.88,39.9,39.77,39.87,52400.0,39.88,39.9,39.77,39.87,52400.0
2011-10-10 10:10:00,39.9,39.9,39.79,39.85,67800.0,39.9,39.9,39.79,39.85,67800.0
2011-10-10 10:20:00,39.9,39.91,39.8,39.85,55400.0,39.9,39.91,39.8,39.85,55400.0
2011-10-10 10:30:00,39.85,39.91,39.78,39.81,65200.0,39.85,39.91,39.78,39.81,65200.0
2011-10-10 10:40:00,39.8,39.83,39.71,39.74,84800.0,39.8,39.83,39.71,39.74,84800.0
2011-10-10 10:50:00,39.77,39.81,39.65,39.65,61000.0,39.77,39.81,39.65,39.65,61000.0
2011-10-10 11:00:00,39.66,39.75,39.59,39.74,74200.0,39.66,39.75,39.59,39.74,74200.0
2011-10-10 11:10:00,39.74,39.8,39.68,39.69,46600.0,39.74,39.8,39.68,39.69,46600.0
2011-10-10 11:20:00,39.69,39.7,39.61,39.69,30600.0,39.69,39.7,39.61,39.69,30600.0
2011-10-10 11:30:00,39.69,39.74,39.67,39.71,50200.0,39.69,39.74,39.67,39.71,50200.0
2011-10-10 11:40:00,39.72,39.74,39.62,39.62,20400.0,39.72,39.74,39.62,39.62,20400.0
2011-10-10 11:50:00,39.62,39.7,39.62,39.68,13200.0,39.62,39.7,39.62,39.68,13200.0
2011-10-10 12:00:00,39.69,39.74,39.65,39.7,31200.0,39.69,39.74,39.65,39.7,31200.0
2011-10-10 12:10:00,39.71,39.82,39.7,39.78,76400.0,39.71,39.82,39.7,39.78,76400.0
2011-10-10 12:20:00,39.77,39.95,39.76,39.9,33000.0,39.77,39.95,39.76,39.9,33000.0
2011-10-10 12:30:00,39.88,39.9,39.86,39.9,23000.0,39.88,39.9,39.86,39.9,23000.0
2011-10-10 12:40:00,39.9,39.9,39.88,39.9,68200.0,39.9,39.9,39.88,39.9,68200.0
2011-10-10 12:50:00,39.9,39.93,39.87,39.9,37200.0,39.9,39.93,39.87,39.9,37200.0
2011-10-10 13:00:00,39.89,39.9,39.87,39.9,84600.0,39.89,39.9,39.87,39.9,84600.0
2011-10-10 13:10:00,39.9,39.96,39.84,39.88,52400.0,39.9,39.96,39.84,39.88,52400.0
2011-10-10 13:20:00,39.88,39.9,39.76,39.77,68200.0,39.88,39.9,39.76,39.77,68200.0
2011-10-10 13:30:00,39.77,39.87,39.76,39.87,40400.0,39.77,39.87,39.76,39.87,40400.0
2011-10-10 13:40:00,39.88,39.89,39.8,39.86,24200.0,39.88,39.89,39.8,39.86,24200.0
2011-10-10 13:50:00,39.85,39.88,39.79,39.85,48800.0,39.85,39.88,39.79,39.85,48800.0
2011-10-10 14:00:00,39.84,39.89,39.8,39.88,63400.0,39.84,39.89,39.8,39.88,63400.0
2011-10-10 14:10:00,39.88,39.9,39.87,39.88,41600.0,39.88,39.9,39.87,39.88,41600.0
2011-10-10 14:20:00,39.88,39.9,39.81,39.85,84200.0,39.88,39.9,39.81,39.85,84200.0
2011-10-10 14:30:00,39.86,39.88,39.71,39.71,87000.0,39.86,39.88,39.71,39.71,87000.0
2011-10-10 14:40:00,39.71,39.77,39.7,39.74,24200.0,39.71,39.77,39.7,39.74,24200.0
2011-10-10 14:50:00,39.75,39.76,39.72,39.72,16800.0,39.75,39.76,39.72,39.72,16800.0
2011-10-10 15:00:00,39.71,39.75,39.63,39.7,47400.0,39.71,39.75,39.63,39.7,47400.0
2011-10-10 15:10:00,39.7,39.71,39.6,39.66,60800.0,39.7,39.71,39.6,39.66,60800.0
2011-10-10 15:20:00,39.65,39.65,39.48,39.52,109600.0,39.65,39.65,39.48,39.52,109600.0
2011-10-10 15:30:00,39.54,39.68,39.48,39.6,106200.0,39.54,39.68,39.48,39.6,106200.0
2011-10-10 15:40:00,39.6,39.68,39.55,39.67,121800.0,39.6,39.68,39.55,39.67,121800.0
2011-10-10 15:50:00,39.68,39.7,39.63,39.65,373200.0,39.68,39.7,39.63,39.65,373200.0
2011-10-11 09:30:00,39.87,40.25,39.77,40.2,170200.0,39.87,40.25,39.77,40.2,170200.0
2011-10-11 09:40:00,40.23,40.49,40.23,40.45,166600.0,40.23,40.49,40.23,40.45,166600.0
2011-10-11 09:50:00,40.45,40.46,40.08,40.22,84000.0,40.45,40.46,40.08,40.22,84000.0
2011-10-11 10:00:00,40.18,40.27,40.1,40.26,60400.0,40.18,40.27,40.1,40.26,60400.0
2011-10-11 10:10:00,40.29,40.33,40.24,40.25,67400.0,40.29,40.33,40.24,40.25,67400.0
2011-10-11 10:20:00,40.27,40.36,40.18,40.3,72600.0,40.27,40.36,40.18,40.3,72600.0
2011-10-11 10:30:00,40.29,40.37,40.27,40.34,47400.0,40.29,40.37,40.27,40.34,47400.0
2011-10-11 10:40:00,40.33,40.34,40.09,40.1,53400.0,40.33,40.34,40.09,40.1,53400.0
2011-10-11 10:50:00,40.1,40.1,39.91,39.98,74400.0,40.1,40.1,39.91,39.98,74400.0
2011-10-11 11:00:00,39.98,40.12,39.98,40.12,50400.0,39.98,40.12,39.98,40.12,50400.0
2011-10-11 11:10:00,40.1,40.19,40.06,40.19,26400.0,40.1,40.19,40.06,40.19,26400.0
2011-10-11 11:20:00,40.19,40.19,40.1,40.13,29000.0,40.19,40.19,40.1,40.13,29000.0
2011-10-11 11:30:00,40.13,40.24,40.11,40.12,28400.0,40.13,40.24,40.11,40.12,28400.0
2011-10-11 11:40:00,40.1,40.22,40.07,40.1,56000.0,40.1,40.22,40.07,40.1,56000.0
2011-10-11 11:50:00,40.1,40.1,39.98,40.04,53000.0,40.1,40.1,39.98,40.04,53000.0
2011-10-11 12:00:00,40.05,40.09,39.9,39.93,41400.0,40.05,40.09,39.9,39.93,41400.0
2011-10-11 12:10:00,39.94,40.05,39.92,40.02,45000.0,39.94,40.05,39.92,40.02,45000.0
2011-10-11 12:20:00,40.01,40.03,39.99,40.03,51800.0,40.01,40.03,39.99,40.03,51800.0
2011-10-11 12:30:00,40.02,40.03,39.94,39.99,65000.0,40.02,40.03,39.94,39.99,65000.0
2011-10-11 12:40:00,39.99,40.1,39.99,40.0,39000.0,39.99,40.1,39.99,40.0,39000.0
2011-10-11 12:50:00,40.01,40.13,40.0,40.09,22800.0,40.01,40.13,40.0,40.09,22800.0
2011-10-11 13:00:00,40.09,40.12,40.04,40.09,25200.0,40.09,40.12,40.04,40.09,25200.0
2011-10-11 13:10:00,40.09,40.13,40.0,40.1,29800.0,40.09,40.13,40.0,40.1,29800.0
2011-10-11 13:20:00,40.12,40.23,40.09,40.19,33200.0,40.12,40.23,40.09,40.19,33200.0
2011-10-11 13:30:00,40.2,40.26,40.15,40.17,28000.0,40.2,40.26,40.15,40.17,28000.0
2011-10-11 13:40:00,40.18,40.18,40.09,40.18,29800.0,40.18,40.18,40.09,40.18,29800.0
2011-10-11 13:50:00,40.18,40.32,40.17,40.3,39400.0,40.18,40.32,40.17,40.3,39400.0
2011-10-11 14:00:00,40.3,40.3,40.21,40.23,27000.0,40.3,40.3,40.21,40.23,27000.0
2011-10-11 14:10:00,40.22,40.3,40.2,40.25,55600.0,40.22,40.3,40.2,40.25,55600.0
2011-10-11 14:20:00,40.27,40.31,40.05,40.05,64000.0,40.27,40.31,40.05,40.05,64000.0
2011-10-11 14:30:00,40.05,40.12,39.99,39.99,41800.0,40.05,40.12,39.99,39.99,41800.0
2011-10-11 14:40:00,40.0,40.1,40.0,40.05,40800.0,40.0,40.1,40.0,40.05,40800.0
2011-10-11 14:50:00,40.07,40.16,40.05,40.15,41200.0,40.07,40.16,40.05,40.15,41200.0
2011-10-11 15:00:00,40.16,40.21,40.12,40.16,56800.0,40.16,40.21,40.12,40.16,56800.0
2011-10-11 15:10:00,40.16,40.22,40.15,40.15,56200.0,40.16,40.22,40.15,40.15,56200.0
2011-10-11 15:20:00,40.17,40.23,40.07,40.1,61600.0,40.17,40.23,40.07,40.1,61600.0
2011-10-11 15:30:00,40.08,40.2,40.08,40.15,112200.0,40.08,40.2,40.08,40.15,112200.0
2011-10-11 15:40:00,40.19,40.24,40.13,40.19,79200.0,40.19,40.24,40.13,40.19,79200.0
2011-10-11 15:50:00,40.17,40.19,40.1,40.11,135600.0,40.17,40.19,40.1,40.11,135600.0
2011-10-12 09:30:00,40.45,40.59,40.25,40.27,139200.0,40.45,40.59,40.25,40.27,139200.0
2011-10-12 09:40:00,40.27,40.38,40.02,40.16,70400.0,40.27,40.38,40.02,40.16,70400.0
2011-10-12 09:50:00,40.17,40.21,39.91,40.02,63800.0,40.17,40.21,39.91,40.02,63800.0
2011-10-12 10:00:00,40.0,40.0,39.82,39.85,171000.0,40.0,40.0,39.82,39.85,171000.0
2011-10-12 10:10:00,39.85,40.01,39.81,39.96,39400.0,39.85,40.01,39.81,39.96,39400.0
2011-10-12 10:20:00,39.96,39.97,39.83,39.83,47200.0,39.96,39.97,39.83,39.83,47200.0
2011-10-12 10:30:00,39.84,40.05,39.81,40.01,90200.0,39.84,40.05,39.81,40.01,90200.0
2011-10-12 10:40:00,40.08,40.1,40.02,40.07,47600.0,40.08,40.1,40.02,40.07,47600.0
2011-10-12 10:50:00,40.06,40.12,39.98,40.02,21800.0,40.06,40.12,39.98,40.02,21800.0
2011-10-12 11:00:00,40.05,40.29,40.05,40.26,32800.0,40.05,40.29,40.05,40.26,32800.0
2011-10-12 11:10:00,40.24,40.24,40.15,40.21,16200.0,40.24,40.24,40.15,40.21,16200.0
2011-10-12 11:20:00,40.2,40.24,40.13,40.16,25600.0,40.2,40.24,40.13,40.16,25600.0
2011-10-12 11:30:00,40.15,40.18,40.04,40.05,24400.0,40.15,40.18,40.04,40.05,24400.0
2011-10-12 11:40:00,40.04,40.16,40.04,40.13,20400.0,40.04,40.16,40.04,40.13,20400.0
2011-10-12 11:50:00,40.1,40.16,40.07,40.07,16600.0,40.1,40.16,40.07,40.07,16600.0
2011-10-12 12:00:00,40.06,40.1,39.98,40.01,34400.0,40.06,40.1,39.98,40.01,34400.0
2011-10-12 12:10:00,40.02,40.04,40.0,40.01,26800.0,40.02,40.04,40.0,40.01,26800.0
2011-10-12 12:20:00,40.02,40.04,39.99,40.01,20000.0,40.02,40.04,39.99,40.01,20000.0
2011-10-12 12:30:00,40.02,40.07,39.99,40.04,43000.0,40.02,40.07,39.99,40.04,43000.0
2011-10-12 12:40:00,40.02,40.16,40.02,40.15,31600.0,40.02,40.16,40.02,40.15,31600.0
2011-10-12 12:50:00,40.15,40.22,40.13,40.21,29400.0,40.15,40.22,40.13,40.21,29400.0
2011-10-12 13:00:00,40.2,40.29,40.17,40.2,17200.0,40.2,40.29,40.17,40.2,17200.0
2011-10-12 13:10:00,40.19,40.21,40.15,40.15,28600.0,40.19,40.21,40.15,40.15,28600.0
2011-10-12 13:20:00,40.17,40.19,40.11,40.14,18600.0,40.17,40.19,40.11,40.14,18600.0
2011-10-12 13:30:00,40.18,40.22,40.11,40.22,27400.0,40.18,40.22,40.11,40.22,27400.0
2011-10-12 13:40:00,40.21,40.25,40.19,40.21,22000.0,40.21,40.25,40.19,40.21,22000.0
2011-10-12 13:50:00,40.21,40.24,40.18,40.22,82800.0,40.21,40.24,40.18,40.22,82800.0
2011-10-12 14:00:00,40.22,40.34,40.21,40.32,48600.0,40.22,40.34,40.21,40.32,48600.0
2011-10-12 14:10:00,40.32,40.39,40.27,40.38,65000.0,40.32,40.39,40.27,40.38,65000.0
2011-10-12 14:20:00,40.39,40.4,40.28,40.34,44200.0,40.39,40.4,40.28,40.34,44200.0
2011-10-12 14:30:00,40.37,40.38,40.29,40.31,50400.0,40.37,40.38,40.29,40.31,50400.0
2011-10-12 14:40:00,40.3,40.4,40.21,40.23,100400.0,40.3,40.4,40.21,40.23,100400.0
2011-10-12 14:50:00,40.23,40.24,40.09,40.09,46800.0,40.23,40.24,40.09,40.09,46800.0
2011-10-12 15:00:00,40.15,40.19,39.93,40.01,150000.0,40.15,40.19,39.93,40.01,150000.0
2011-10-12 15:10:00,39.99,40.06,39.95,40.01,40800.0,39.99,40.06,39.95,40.01,40800.0
2011-10-12 15:20:00,40.01,40.07,39.98,40.05,124600.0,40.01,40.07,39.98,40.05,124600.0
2011-10-12 15:30:00,40.06,40.2,40.06,40.15,166800.0,40.06,40.2,40.06,40.15,166800.0
2011-10-12 15:40:00,40.14,40.15,39.88,39.94,99400.0,40.14,40.15,39.88,39.94,99400.0
2011-10-12 15:50:00,39.97,40.07,39.96,40.0,245000.0,39.97,40.07,39.96,40.0,245000.0
2011-10-13 09:30:00,39.92,40.03,39.8,40.03,94800.0,39.92,40.03,39.8,40.03,94800.0
2011-10-13 09:40:00,40.0,40.25,39.98,40.18,74600.0,40.0,40.25,39.98,40.18,74600.0
2011-10-13 09:50:00,40.16,40.2,40.1,40.17,31200.0,40.16,40.2,40.1,40.17,31200.0
2011-10-13 10:00:00,40.13,40.21,40.01,40.17,39200.0,40.13,40.21,40.01,40.17,39200.0
2011-10-13 10:10:00,40.16,40.24,40.13,40.13,42800.0,40.16,40.24,40.13,40.13,42800.0
2011-10-13 10:20:00,40.15,40.3,40.12,40.22,34000.0,40.15,40.3,40.12,40.22,34000.0
2011-10-13 10:30:00,40.21,40.29,40.07,40.12,19000.0,40.21,40.29,40.07,40.12,19000.0
2011-10-13 10:40:00,40.1,40.13,39.95,39.98,31000.0,40.1,40.13,39.95,39.98,31000.0
2011-10-13 10:50:00,40.03,40.04,39.88,39.91,28600.0,40.03,40.04,39.88,39.91,28600.0
2011-10-13 11:00:00,39.88,39.99,39.85,39.99,38200.0,39.88,39.99,39.85,39.99,38200.0
2011-10-13 11:10:00,39.99,40.13,39.93,39.93,21200.0,39.99,40.13,39.93,39.93,21200.0
2011-10-13 11:20:00,39.94,40.07,39.94,40.06,28000.0,39.94,40.07,39.94,40.06,28000.0
2011-10-13 11:30:00,40.06,40.19,40.06,40.19,23200.0,40.06,40.19,40.06,40.19,23200.0
2011-10-13 11:40:00,40.2,40.37,40.15,40.35,101400.0,40.2,40.37,40.15,40.35,101400.0
2011-10-13 11:50:00,40.33,40.38,40.26,40.26,37200.0,40.33,40.38,40.26,40.26,37200.0
2011-10-13 12:00:00,40.25,40.28,40.12,40.19,29000.0,40.25,40.28,40.12,40.19,29000.0
2011-10-13 12:10:00,40.16,40.17,40.08,40.08,21200.0,40.16,40.17,40.08,40.08,21200.0
2011-10-13 12:20:00,40.08,40.1,39.95,39.95,23200.0,40.08,40.1,39.95,39.95,23200.0
2011-10-13 12:30:00,39.95,40.01,39.95,40.0,40200.0,39.95,40.01,39.95,40.0,40200.0
2011-10-13 12:40:00,39.99,40.02,39.95,39.95,18600.0,39.99,40.02,39.95,39.95,18600.0
2011-10-13 12:50:00,39.96,39.99,39.93,39.98,11000.0,39.96,39.99,39.93,39.98,11000.0
2011-10-13 13:00:00,39.96,40.01,39.88,39.99,23000.0,39.96,40.01,39.88,39.99,23000.0
2011-10-13 13:10:00,39.99,40.02,39.95,39.96,47800.0,39.99,40.02,39.95,39.96,47800.0
2011-10-13 13:20:00,39.96,40.02,39.95,40.02,58200.0,39.96,40.02,39.95,40.02,58200.0
2011-10-13 13:30:00,40.02,40.06,39.98,40.04,50600.0,40.02,40.06,39.98,40.04,50600.0
2011-10-13 13:40:00,40.04,40.05,39.97,39.99,57400.0,40.04,40.05,39.97,39.99,57400.0
2011-10-13 13:50:00,39.99,40.02,39.93,39.94,50800.0,39.99,40.02,39.93,39.94,50800.0
2011-10-13 14:00:00,39.95,40.01,39.86,39.98,45800.0,39.95,40.01,39.86,39.98,45800.0
2011-10-13 14:10:00,39.98,40.03,39.95,40.0,34800.0,39.98,40.03,39.95,40.0,34800.0
2011-10-13 14:20:00,40.0,40.02,39.92,40.01,39000.0,40.0,40.02,39.92,40.01,39000.0
2011-10-13 14:30:00,40.01,40.02,39.94,39.94,52600.0,40.01,40.02,39.94,39.94,52600.0
2011-10-13 14:40:00,39.94,40.06,39.87,39.9,212200.0,39.94,40.06,39.87,39.9,212200.0
2011-10-13 14:50:00,39.92,39.93,39.88,39.9,100000.0,39.92,39.93,39.88,39.9,100000.0
2011-10-13 15:00:00,39.91,39.93,39.89,39.92,96800.0,39.91,39.93,39.89,39.92,96800.0
2011-10-13 15:10:00,39.93,39.93,39.84,39.87,75600.0,39.93,39.93,39.84,39.87,75600.0
2011-10-13 15:20:00,39.87,39.89,39.76,39.77,142200.0,39.87,39.89,39.76,39.77,142200.0
2011-10-13 15:30:00,39.76,39.78,39.61,39.65,392400.0,39.76,39.78,39.61,39.65,392400.0
2011-10-13 15:40:00,39.65,39.71,39.61,39.67,234000.0,39.65,39.71,39.61,39.67,234000.0
2011-10-13 15:50:00,39.68,39.73,39.65,39.65,606800.0,39.68,39.73,39.65,39.65,606800.0
2011-10-14 09:30:00,40.19,40.19,39.61,39.69,98400.0,40.19,40.19,39.61,39.69,98400.0
2011-10-14 09:40:00,39.67,39.71,39.55,39.65,23600.0,39.67,39.71,39.55,39.65,23600.0
2011-10-14 09:50:00,39.63,39.78,39.49,39.53,37800.0,39.63,39.78,39.49,39.53,37800.0
2011-10-14 10:00:00,39.55,39.65,39.52,39.55,71200.0,39.55,39.65,39.52,39.55,71200.0
2011-10-14 10:10:00,39.55,39.6,39.48,39.58,71600.0,39.55,39.6,39.48,39.58,71600.0
2011-10-14 10:20:00,39.58,39.72,39.56,39.72,29000.0,39.58,39.72,39.56,39.72,29000.0
2011-10-14 10:30:00,39.72,39.85,39.71,39.79,18800.0,39.72,39.85,39.71,39.79,18800.0
2011-10-14 10:40:00,39.79,39.8,39.64,39.68,28200.0,39.79,39.8,39.64,39.68,28200.0
2011-10-14 10:50:00,39.66,39.71,39.6,39.66,26200.0,39.66,39.71,39.6,39.66,26200.0
2011-10-14 11:00:00,39.65,39.75,39.6,39.7,86400.0,39.65,39.75,39.6,39.7,86400.0
2011-10-14 11:10:00,39.7,39.71,39.52,39.63,44800.0,39.7,39.71,39.52,39.63,44800.0
2011-10-14 11:20:00,39.63,39.63,39.5,39.5,48400.0,39.63,39.63,39.5,39.5,48400.0
2011-10-14 11:30:00,39.52,39.6,39.5,39.57,23400.0,39.52,39.6,39.5,39.57,23400.0
2011-10-14 11:40:00,39.56,39.66,39.55,39.63,23400.0,39.56,39.66,39.55,39.63,23400.0
2011-10-14 11:50:00,39.64,39.67,39.63,39.64,25800.0,39.64,39.67,39.63,39.64,25800.0
2011-10-14 12:00:00,39.63,39.64,39.54,39.6,36600.0,39.63,39.64,39.54,39.6,36600.0
2011-10-14 12:10:00,39.6,39.63,39.56,39.61,13400.0,39.6,39.63,39.56,39.61,13400.0
2011-10-14 12:20:00,39.6,39.67,39.6,39.64,17200.0,39.6,39.67,39.6,39.64,17200.0
2011-10-14 12:30:00,39.66,39.69,39.64,39.66,11600.0,39.66,39.69,39.64,39.66,11600.0
2011-10-14 12:40:00,39.66,39.71,39.63,39.69,13600.0,39.66,39.71,39.63,39.69,13600.0
2011-10-14 12:50:00,39.68,39.72,39.66,39.69,39200.0,39.68,39.72,39.66,39.69,39200.0
2011-10-14 13:00:00,39.68,39.76,39.68,39.72,13800.0,39.68,39.76,39.68,39.72,13800.0
2011-10-14 13:10:00,39.71,39.75,39.71,39.72,18800.0,39.71,39.75,39.71,39.72,18800.0
2011-10-14 13:20:00,39.73,39.75,39.72,39.74,21800.0,39.73,39.75,39.72,39.74,21800.0
2011-10-14 13:30:00,39.74,39.75,39.71,39.73,10600.0,39.74,39.75,39.71,39.73,10600.0
2011-10-14 13:40:00,39.73,39.76,39.73,39.75,28800.0,39.73,39.76,39.73,39.75,28800.0
2011-10-14 13:50:00,39.74,39.88,39.72,39.86,33200.0,39.74,39.88,39.72,39.86,33200.0
2011-10-14 14:00:00,39.86,39.95,39.86,39.92,34800.0,39.86,39.95,39.86,39.92,34800.0
2011-10-14 14:10:00,39.9,40.11,39.9,40.11,86200.0,39.9,40.11,39.9,40.11,86200.0
2011-10-14 14:20:00,40.1,40.17,40.1,40.14,35600.0,40.1,40.17,40.1,40.14,35600.0
2011-10-14 14:30:00,40.14,40.15,40.02,40.04,24600.0,40.14,40.15,40.02,40.04,24600.0
2011-10-14 14:40:00,40.02,40.05,40.0,40.01,23200.0,40.02,40.05,40.0,40.01,23200.0
2011-10-14 14:50:00,40.01,40.08,40.0,40.07,44200.0,40.01,40.08,40.0,40.07,44200.0
2011-10-14 15:00:00,40.05,40.13,40.04,40.09,42400.0,40.05,40.13,40.04,40.09,42400.0
2011-10-14 15:10:00,40.08,40.12,40.05,40.1,45400.0,40.08,40.12,40.05,40.1,45400.0
2011-10-14 15:20:00,40.1,40.12,40.08,40.1,31200.0,40.1,40.12,40.08,40.1,31200.0
2011-10-14 15:30:00,40.11,40.2,40.06,40.06,57000.0,40.11,40.2,40.06,40.06,57000.0
2011-10-14 15:40:00,40.06,40.12,40.01,40.05,69800.0,40.06,40.12,40.01,40.05,69800.0
2011-10-14 15:50:00,40.05,40.16,40.02,40.13,105800.0,40.05,40.16,40.02,40.13,105800.0
2011-10-17 09:30:00,39.68,40.23,39.63,40.18,189000.0,39.68,40.23,39.63,40.18,189000.0
2011-10-17 09:40:00,40.18,40.43,40.02,40.38,70400.0,40.18,40.43,40.02,40.38,70400.0
2011-10-17 09:50:00,40.38,40.48,40.23,40.26,66200.0,40.38,40.48,40.23,40.26,66200.0
2011-10-17 10:00:00,40.25,40.29,40.09,40.14,65800.0,40.25,40.29,40.09,40.14,65800.0
2011-10-17 10:10:00,40.13,40.3,40.1,40.21,61800.0,40.13,40.3,40.1,40.21,61800.0
2011-10-17 10:20:00,40.21,40.21,40.01,40.1,155800.0,40.21,40.21,40.01,40.1,155800.0
2011-10-17 10:30:00,40.11,40.24,40.01,40.03,144800.0,40.11,40.24,40.01,40.03,144800.0
2011-10-17 10:40:00,40.01,40.04,39.84,40.02,86600.0,40.01,40.04,39.84,40.02,86600.0
2011-10-17 10:50:00,40.03,40.11,40.01,40.1,32200.0,40.03,40.11,40.01,40.1,32200.0
2011-10-17 11:00:00,40.1,40.22,40.03,40.2,46800.0,40.1,40.22,40.03,40.2,46800.0
2011-10-17 11:10:00,40.2,40.23,40.13,40.18,31000.0,40.2,40.23,40.13,40.18,31000.0
2011-10-17 11:20:00,40.18,40.21,40.16,40.2,22800.0,40.18,40.21,40.16,40.2,22800.0
2011-10-17 11:30:00,40.19,40.23,40.17,40.21,24800.0,40.19,40.23,40.17,40.21,24800.0
2011-10-17 11:40:00,40.21,40.21,40.04,40.05,29000.0,40.21,40.21,40.04,40.05,29000.0
2011-10-17 11:50:00,40.05,40.05,39.97,40.02,32000.0,40.05,40.05,39.97,40.02,32000.0
2011-10-17 12:00:00,40.03,40.05,39.93,39.97,28200.0,40.03,40.05,39.93,39.97,28200.0
2011-10-17 12:10:00,39.96,40.06,39.93,40.06,24000.0,39.96,40.06,39.93,40.06,24000.0
2011-10-17 12:20:00,40.06,40.12,40.03,40.08,21600.0,40.06,40.12,40.03,40.08,21600.0
2011-10-17 12:30:00,40.08,40.08,39.88,39.91,23600.0,40.08,40.08,39.88,39.91,23600.0
2011-10-17 12:40:00,39.92,40.02,39.92,39.98,24600.0,39.92,40.02,39.92,39.98,24600.0
2011-10-17 12:50:00,39.99,40.04,39.9,39.99,21600.0,39.99,40.04,39.9,39.99,21600.0
2011-10-17 13:00:00,39.98,39.99,39.91,39.98,20600.0,39.98,39.99,39.91,39.98,20600.0
2011-10-17 13:10:00,39.96,40.06,39.96,40.06,20800.0,39.96,40.06,39.96,40.06,20800.0
2011-10-17 13:20:00,40.07,40.07,40.01,40.04,26600.0,40.07,40.07,40.01,40.04,26600.0
2011-10-17 13:30:00,40.03,40.09,39.97,40.04,22800.0,40.03,40.09,39.97,40.04,22800.0
2011-10-17 13:40:00,40.04,40.12,40.02,40.02,20600.0,40.04,40.12,40.02,40.02,20600.0
2011-10-17 13:50:00,40.03,40.12,40.02,40.1,17000.0,40.03,40.12,40.02,40.1,17000.0
2011-10-17 14:00:00,40.07,40.12,40.04,40.08,36000.0,40.07,40.12,40.04,40.08,36000.0
2011-10-17 14:10:00,40.08,40.13,40.01,40.07,23800.0,40.08,40.13,40.01,40.07,23800.0
2011-10-17 14:20:00,40.07,40.08,40.02,40.03,19000.0,40.07,40.08,40.02,40.03,19000.0
2011-10-17 14:30:00,40.02,40.02,39.95,39.98,28200.0,40.02,40.02,39.95,39.98,28200.0
2011-10-17 14:40:00,39.98,39.99,39.88,39.94,44200.0,39.98,39.99,39.88,39.94,44200.0
2011-10-17 14:50:00,39.94,40.02,39.92,40.02,23200.0,39.94,40.02,39.92,40.02,23200.0
2011-10-17 15:00:00,40.02,40.12,40.02,40.08,46200.0,40.02,40.12,40.02,40.08,46200.0
2011-10-17 15:10:00,40.07,40.11,40.05,40.08,50400.0,40.07,40.11,40.05,40.08,50400.0
2011-10-17 15:20:00,40.09,40.13,40.02,40.09,68000.0,40.09,40.13,40.02,40.09,68000.0
2011-10-17 15:30:00,40.09,40.09,39.84,39.86,72800.0,40.09,40.09,39.84,39.86,72800.0
2011-10-17 15:40:00,39.86,40.08,39.83,39.93,124600.0,39.86,40.08,39.83,39.93,124600.0
2011-10-17 15:50:00,39.95,39.99,39.85,39.95,196000.0,39.95,39.99,39.85,39.95,196000.0
2011-10-18 09:30:00,40.06,40.23,39.99,40.13,62400.0,40.06,40.23,39.99,40.13,62400.0
2011-10-18 09:40:00,40.15,40.15,39.78,39.87,36600.0,40.15,40.15,39.78,39.87,36600.0
2011-10-18 09:50:00,39.88,39.95,39.81,39.95,43800.0,39.88,39.95,39.81,39.95,43800.0
2011-10-18 10:00:00,39.95,40.07,39.81,40.07,34400.0,39.95,40.07,39.81,40.07,34400.0
2011-10-18 10:10:00,40.08,40.17,40.04,40.06,35000.0,40.08,40.17,40.04,40.06,35000.0
2011-10-18 10:20:00,40.06,40.2,40.05,40.18,45200.0,40.06,40.2,40.05,40.18,45200.0
2011-10-18 10:30:00,40.19,40.21,40.08,40.09,26000.0,40.19,40.21,40.08,40.09,26000.0
2011-10-18 10:40:00,40.1,40.18,40.07,40.08,25400.0,40.1,40.18,40.07,40.08,25400.0
2011-10-18 10:50:00,40.08,40.18,40.07,40.18,32600.0,40.08,40.18,40.07,40.18,32600.0
2011-10-18 11:00:00,40.16,40.19,40.1,40.13,26800.0,40.16,40.19,40.1,40.13,26800.0
2011-10-18 11:10:00,40.15,40.17,40.07,40.15,20600.0,40.15,40.17,40.07,40.15,20600.0
2011-10-18 11:20:00,40.15,40.19,40.07,40.08,72800.0,40.15,40.19,40.07,40.08,72800.0
2011-10-18 11:30:00,40.08,40.18,39.88,40.13,84200.0,40.08,40.18,39.88,40.13,84200.0
2011-10-18 11:40:00,40.13,40.16,39.99,40.12,69800.0,40.13,40.16,39.99,40.12,69800.0
2011-10-18 11:50:00,40.12,40.18,40.09,40.09,27200.0,40.12,40.18,40.09,40.09,27200.0
2011-10-18 12:00:00,40.11,40.16,40.05,40.07,20200.0,40.11,40.16,40.05,40.07,20200.0
2011-10-18 12:10:00,40.08,40.08,39.97,40.05,30400.0,40.08,40.08,39.97,40.05,30400.0
2011-10-18 12:20:00,40.05,40.1,40.0,40.04,17800.0,40.05,40.1,40.0,40.04,17800.0
2011-10-18 12:30:00,40.04,40.13,40.0,40.1,31200.0,40.04,40.13,40.0,40.1,31200.0
2011-10-18 12:40:00,40.11,40.16,40.09,40.13,24600.0,40.11,40.16,40.09,40.13,24600.0
2011-10-18 12:50:00,40.13,40.16,40.09,40.13,22800.0,40.13,40.16,40.09,40.13,22800.0
2011-10-18 13:00:00,40.13,40.15,40.1,40.13,23400.0,40.13,40.15,40.1,40.13,23400.0
2011-10-18 13:10:00,40.12,40.13,40.06,40.1,19800.0,40.12,40.13,40.06,40.1,19800.0
2011-10-18 13:20:00,40.1,40.16,40.04,40.13,24400.0,40.1,40.16,40.04,40.13,24400.0
2011-10-18 13:30:00,40.16,40.16,40.0,40.1,131000.0,40.16,40.16,40.0,40.1,131000.0
2011-10-18 13:40:00,40.12,40.14,40.07,40.1,44400.0,40.12,40.14,40.07,40.1,44400.0
2011-10-18 13:50:00,40.12,40.2,40.12,40.17,29600.0,40.12,40.2,40.12,40.17,29600.0
2011-10-18 14:00:00,40.18,40.18,40.12,40.14,23400.0,40.18,40.18,40.12,40.14,23400.0
2011-10-18 14:10:00,40.13,40.18,40.04,40.06,40800.0,40.13,40.18,40.04,40.06,40800.0
2011-10-18 14:20:00,40.07,40.07,40.01,40.05,44200.0,40.07,40.07,40.01,40.05,44200.0
2011-10-18 14:30:00,40.05,40.1,40.02,40.02,62800.0,40.05,40.1,40.02,40.02,62800.0
2011-10-18 14:40:00,40.02,40.17,40.0,40.17,64600.0,40.02,40.17,40.0,40.17,64600.0
2011-10-18 14:50:00,40.18,40.19,40.1,40.12,57200.0,40.18,40.19,40.1,40.12,57200.0
2011-10-18 15:00:00,40.12,40.21,40.1,40.14,95400.0,40.12,40.21,40.1,40.14,95400.0
2011-10-18 15:10:00,40.13,40.2,40.02,40.05,137200.0,40.13,40.2,40.02,40.05,137200.0
2011-10-18 15:20:00,40.05,40.15,39.98,39.98,124800.0,40.05,40.15,39.98,39.98,124800.0
2011-10-18 15:30:00,40.0,40.04,39.92,39.97,118600.0,40.0,40.04,39.92,39.97,118600.0
2011-10-18 15:40:00,39.97,40.01,39.85,40.0,152800.0,39.97,40.01,39.85,40.0,152800.0
2011-10-18 15:50:00,40.01,40.2,39.98,40.05,266800.0,40.01,40.2,39.98,40.05,266800.0
2011-10-19 09:30:00,40.08,40.48,40.03,40.46,87200.0,40.08,40.48,40.03,40.46,87200.0
2011-10-19 09:40:00,40.46,40.68,40.42,40.56,111800.0,40.46,40.68,40.42,40.56,111800.0
2011-10-19 09:50:00,40.55,40.6,40.33,40.51,61000.0,40.55,40.6,40.33,40.51,61000.0
2011-10-19 10:00:00,40.51,40.52,40.36,40.51,48800.0,40.51,40.52,40.36,40.51,48800.0
2011-10-19 10:10:00,40.52,40.52,40.41,40.42,53400.0,40.52,40.52,40.41,40.42,53400.0
2011-10-19 10:20:00,40.42,40.43,40.31,40.31,43000.0,40.42,40.43,40.31,40.31,43000.0
2011-10-19 10:30:00,40.31,40.31,40.14,40.24,66800.0,40.31,40.31,40.14,40.24,66800.0
2011-10-19 10:40:00,40.24,40.41,40.24,40.41,46600.0,40.24,40.41,40.24,40.41,46600.0
2011-10-19 10:50:00,40.44,40.49,40.37,40.44,32200.0,40.44,40.49,40.37,40.44,32200.0
2011-10-19 11:00:00,40.43,40.48,40.33,40.33,57400.0,40.43,40.48,40.33,40.33,57400.0
2011-10-19 11:10:00,40.32,40.33,40.18,40.21,65600.0,40.32,40.33,40.18,40.21,65600.0
2011-10-19 11:20:00,40.21,40.35,40.2,40.33,43400.0,40.21,40.35,40.2,40.33,43400.0
2011-10-19 11:30:00,40.33,40.4,40.3,40.34,38400.0,40.33,40.4,40.3,40.34,38400.0
2011-10-19 11:40:00,40.33,40.34,40.29,40.29,19600.0,40.33,40.34,40.29,40.29,19600.0
2011-10-19 11:50:00,40.29,40.29,40.19,40.2,24000.0,40.29,40.29,40.19,40.2,24000.0
2011-10-19 12:00:00,40.22,40.26,40.22,40.24,19400.0,40.22,40.26,40.22,40.24,19400.0
2011-10-19 12:10:00,40.22,40.32,40.21,40.3,19600.0,40.22,40.32,40.21,40.3,19600.0
2011-10-19 12:20:00,40.29,40.36,40.29,40.35,13800.0,40.29,40.36,40.29,40.35,13800.0
2011-10-19 12:30:00,40.35,40.47,40.35,40.46,40600.0,40.35,40.47,40.35,40.46,40600.0
2011-10-19 12:40:00,40.45,40.5,40.45,40.47,25400.0,40.45,40.5,40.45,40.47,25400.0
2011-10-19 12:50:00,40.46,40.52,40.45,40.5,42200.0,40.46,40.52,40.45,40.5,42200.0
2011-10-19 13:00:00,40.49,40.51,40.47,40.48,24600.0,40.49,40.51,40.47,40.48,24600.0
2011-10-19 13:10:00,40.49,40.49,40.45,40.48,20200.0,40.49,40.49,40.45,40.48,20200.0
2011-10-19 13:20:00,40.48,40.51,40.45,40.45,20000.0,40.48,40.51,40.45,40.45,20000.0
2011-10-19 13:30:00,40.45,40.49,40.44,40.45,41400.0,40.45,40.49,40.44,40.45,41400.0
2011-10-19 13:40:00,40.44,40.49,40.39,40.41,34000.0,40.44,40.49,40.39,40.41,34000.0
2011-10-19 13:50:00,40.38,40.44,40.34,40.34,32400.0,40.38,40.44,40.34,40.34,32400.0
2011-10-19 14:00:00,40.35,40.37,40.19,40.25,43200.0,40.35,40.37,40.19,40.25,43200.0
2011-10-19 14:10:00,40.26,40.29,40.18,40.22,25200.0,40.26,40.29,40.18,40.22,25200.0
2011-10-19 14:20:00,40.2,40.25,40.07,40.08,45200.0,40.2,40.25,40.07,40.08,45200.0
2011-10-19 14:30:00,40.08,40.15,40.03,40.15,53200.0,40.08,40.15,40.03,40.15,53200.0
2011-10-19 14:40:00,40.15,40.33,40.14,40.31,42600.0,40.15,40.33,40.14,40.31,42600.0
2011-10-19 14:50:00,40.29,40.3,40.2,40.24,31200.0,40.29,40.3,40.2,40.24,31200.0
2011-10-19 15:00:00,40.24,40.29,40.18,40.2,77000.0,40.24,40.29,40.18,40.2,77000.0
2011-10-19 15:10:00,40.2,40.23,40.17,40.21,36800.0,40.2,40.23,40.17,40.21,36800.0
2011-10-19 15:20:00,40.21,40.26,40.18,40.21,43800.0,40.21,40.26,40.18,40.21,43800.0
2011-10-19 15:30:00,40.2,40.31,40.18,40.2,66400.0,40.2,40.31,40.18,40.2,66400.0
2011-10-19 15:40:00,40.21,40.29,40.15,40.29,106600.0,40.21,40.29,40.15,40.29,106600.0
2011-10-19 15:50:00,40.27,40.29,40.18,40.24,153000.0,40.27,40.29,40.18,40.24,153000.0
2011-10-20 09:30:00,40.54,40.63,40.4,40.4,117400.0,40.54,40.63,40.4,40.4,117400.0
2011-10-20 09:40:00,40.4,40.43,40.18,40.24,54000.0,40.4,40.43,40.18,40.24,54000.0
2011-10-20 09:50:00,40.26,40.27,40.03,40.12,50200.0,40.26,40.27,40.03,40.12,50200.0
2011-10-20 10:00:00,40.12,40.35,40.1,40.25,50800.0,40.12,40.35,40.1,40.25,50800.0
2011-10-20 10:10:00,40.27,40.32,40.24,40.29,34000.0,40.27,40.32,40.24,40.29,34000.0
2011-10-20 10:20:00,40.29,40.31,40.24,40.3,42400.0,40.29,40.31,40.24,40.3,42400.0
2011-10-20 10:30:00,40.32,40.33,40.17,40.26,69800.0,40.32,40.33,40.17,40.26,69800.0
2011-10-20 10:40:00,40.27,40.27,40.13,40.13,30600.0,40.27,40.27,40.13,40.13,30600.0
2011-10-20 10:50:00,40.13,40.23,40.12,40.13,36000.0,40.13,40.23,40.12,40.13,36000.0
2011-10-20 11:00:00,40.08,40.08,39.88,39.94,43400.0,40.08,40.08,39.88,39.94,43400.0
2011-10-20 11:10:00,39.94,39.98,39.83,39.84,55800.0,39.94,39.98,39.83,39.84,55800.0
2011-10-20 11:20:00,39.85,39.98,39.85,39.98,45800.0,39.85,39.98,39.85,39.98,45800.0
2011-10-20 11:30:00,39.99,40.05,39.9,40.01,48200.0,39.99,40.05,39.9,40.01,48200.0
2011-10-20 11:40:00,39.98,40.05,39.94,39.99,21400.0,39.98,40.05,39.94,39.99,21400.0
2011-10-20 11:50:00,39.98,40.01,39.87,39.9,24000.0,39.98,40.01,39.87,39.9,24000.0
2011-10-20 12:00:00,39.91,39.91,39.81,39.81,109000.0,39.91,39.91,39.81,39.81,109000.0
2011-10-20 12:10:00,39.8,39.82,39.62,39.67,46200.0,39.8,39.82,39.62,39.67,46200.0
2011-10-20 12:20:00,39.66,39.79,39.63,39.76,32200.0,39.66,39.79,39.63,39.76,32200.0
2011-10-20 12:30:00,39.75,39.84,39.75,39.83,28400.0,39.75,39.84,39.75,39.83,28400.0
2011-10-20 12:40:00,39.82,39.87,39.81,39.85,44200.0,39.82,39.87,39.81,39.85,44200.0
2011-10-20 12:50:00,39.85,39.93,39.8,39.9,95200.0,39.85,39.93,39.8,39.9,95200.0
2011-10-20 13:00:00,39.91,39.94,39.85,39.94,26800.0,39.91,39.94,39.85,39.94,26800.0
2011-10-20 13:10:00,39.95,40.15,39.92,40.1,79000.0,39.95,40.15,39.92,40.1,79000.0
2011-10-20 13:20:00,40.11,40.21,40.04,40.05,112200.0,40.11,40.21,40.04,40.05,112200.0
2011-10-20 13:30:00,40.05,40.06,39.91,39.93,61600.0,40.05,40.06,39.91,39.93,61600.0
2011-10-20 13:40:00,39.92,40.01,39.86,39.9,58200.0,39.92,40.01,39.86,39.9,58200.0
2011-10-20 13:50:00,39.9,39.95,39.82,39.85,63600.0,39.9,39.95,39.82,39.85,63600.0
2011-10-20 14:00:00,39.83,39.88,39.74,39.74,65600.0,39.83,39.88,39.74,39.74,65600.0
2011-10-20 14:10:00,39.74,39.9,39.73,39.88,42000.0,39.74,39.9,39.73,39.88,42000.0
2011-10-20 14:20:00,39.88,39.97,39.88,39.9,37000.0,39.88,39.97,39.88,39.9,37000.0
2011-10-20 14:30:00,39.92,40.17,39.9,40.17,49600.0,39.92,40.17,39.9,40.17,49600.0
2011-10-20 14:40:00,40.13,40.17,40.02,40.17,87000.0,40.13,40.17,40.02,40.17,87000.0
2011-10-20 14:50:00,40.17,40.24,40.12,40.13,35200.0,40.17,40.24,40.12,40.13,35200.0
2011-10-20 15:00:00,40.13,40.18,40.06,40.11,43400.0,40.13,40.18,40.06,40.11,43400.0
2011-10-20 15:10:00,40.11,40.11,40.01,40.09,51600.0,40.11,40.11,40.01,40.09,51600.0
2011-10-20 15:20:00,40.09,40.09,39.91,39.96,40800.0,40.09,40.09,39.91,39.96,40800.0
2011-10-20 15:30:00,39.96,39.97,39.91,39.92,83000.0,39.96,39.97,39.91,39.92,83000.0
2011-10-20 15:40:00,39.92,40.05,39.91,40.04,170000.0,39.92,40.05,39.91,40.04,170000.0
2011-10-20 15:50:00,40.06,40.16,40.0,40.12,273400.0,40.06,40.16,40.0,40.12,273400.0
2011-10-21 09:30:00,40.58,40.58,40.18,40.18,136000.0,40.58,40.58,40.18,40.18,136000.0
2011-10-21 09:40:00,40.2,40.21,40.12,40.19,51800.0,40.2,40.21,40.12,40.19,51800.0
2011-10-21 09:50:00,40.19,40.27,40.19,40.25,48000.0,40.19,40.27,40.19,40.25,48000.0
2011-10-21 10:00:00,40.25,40.33,40.03,40.05,41600.0,40.25,40.33,40.03,40.05,41600.0
2011-10-21 10:10:00,40.05,40.26,40.04,40.26,56000.0,40.05,40.26,40.04,40.26,56000.0
2011-10-21 10:20:00,40.26,40.33,40.25,40.31,41600.0,40.26,40.33,40.25,40.31,41600.0
2011-10-21 10:30:00,40.31,40.35,40.26,40.26,25000.0,40.31,40.35,40.26,40.26,25000.0
2011-10-21 10:40:00,40.27,40.27,40.15,40.16,36800.0,40.27,40.27,40.15,40.16,36800.0
2011-10-21 10:50:00,40.2,40.21,40.13,40.2,23800.0,40.2,40.21,40.13,40.2,23800.0
2011-10-21 11:00:00,40.21,40.21,40.06,40.07,69400.0,40.21,40.21,40.06,40.07,69400.0
2011-10-21 11:10:00,40.07,40.12,40.03,40.04,38600.0,40.07,40.12,40.03,40.04,38600.0
2011-10-21 11:20:00,40.04,40.04,39.85,39.99,81000.0,40.04,40.04,39.85,39.99,81000.0
2011-10-21 11:30:00,39.99,40.01,39.92,39.94,38000.0,39.99,40.01,39.92,39.94,38000.0
2011-10-21 11:40:00,39.93,39.98,39.88,39.88,55400.0,39.93,39.98,39.88,39.88,55400.0
2011-10-21 11:50:00,39.89,39.94,39.84,39.88,124800.0,39.89,39.94,39.84,39.88,124800.0
2011-10-21 12:00:00,39.88,39.92,39.85,39.91,45200.0,39.88,39.92,39.85,39.91,45200.0
2011-10-21 12:10:00,39.93,39.93,39.76,39.78,92800.0,39.93,39.93,39.76,39.78,92800.0
2011-10-21 12:20:00,39.77,39.93,39.77,39.92,38600.0,39.77,39.93,39.77,39.92,38600.0
2011-10-21 12:30:00,39.92,39.92,39.83,39.88,53400.0,39.92,39.92,39.83,39.88,53400.0
2011-10-21 12:40:00,39.88,39.93,39.86,39.87,41200.0,39.88,39.93,39.86,39.87,41200.0
2011-10-21 12:50:00,39.85,39.92,39.85,39.91,39600.0,39.85,39.92,39.85,39.91,39600.0
2011-10-21 13:00:00,39.9,39.93,39.81,39.84,48000.0,39.9,39.93,39.81,39.84,48000.0
2011-10-21 13:10:00,39.83,39.9,39.75,39.88,39600.0,39.83,39.9,39.75,39.88,39600.0
2011-10-21 13:20:00,39.89,39.93,39.81,39.83,44200.0,39.89,39.93,39.81,39.83,44200.0
2011-10-21 13:30:00,39.84,39.87,39.76,39.81,71200.0,39.84,39.87,39.76,39.81,71200.0
2011-10-21 13:40:00,39.79,39.87,39.79,39.81,58000.0,39.79,39.87,39.79,39.81,58000.0
2011-10-21 13:50:00,39.81,39.88,39.8,39.86,31600.0,39.81,39.88,39.8,39.86,31600.0
2011-10-21 14:00:00,39.87,39.95,39.86,39.93,59400.0,39.87,39.95,39.86,39.93,59400.0
2011-10-21 14:10:00,39.91,39.94,39.87,39.9,89000.0,39.91,39.94,39.87,39.9,89000.0
2011-10-21 14:20:00,39.9,39.99,39.9,39.97,43400.0,39.9,39.99,39.9,39.97,43400.0
2011-10-21 14:30:00,39.95,39.99,39.92,39.92,44200.0,39.95,39.99,39.92,39.92,44200.0
2011-10-21 14:40:00,39.91,40.01,39.9,39.97,47200.0,39.91,40.01,39.9,39.97,47200.0
2011-10-21 14:50:00,39.98,40.05,39.97,40.03,47200.0,39.98,40.05,39.97,40.03,47200.0
2011-10-21 15:00:00,40.05,40.13,40.02,40.04,96200.0,40.05,40.13,40.02,40.04,96200.0
2011-10-21 15:10:00,40.04,40.06,39.99,40.02,74600.0,40.04,40.06,39.99,40.02,74600.0
2011-10-21 15:20:00,40.02,40.05,39.99,39.99,94600.0,40.02,40.05,39.99,39.99,94600.0
2011-10-21 15:30:00,39.99,40.01,39.95,39.98,118000.0,39.99,40.01,39.95,39.98,118000.0
2011-10-21 15:40:00,39.98,40.04,39.97,40.02,159000.0,39.98,40.04,39.97,40.02,159000.0
2011-10-21 15:50:00,40.02,40.05,39.99,40.03,346600.0,40.02,40.05,39.99,40.03,346600.0
2011-10-24 09:30:00,40.12,40.24,40.12,40.13,81800.0,40.12,40.24,40.12,40.13,81800.0
2011-10-24 09:40:00,40.16,40.17,39.93,40.14,62600.0,40.16,40.17,39.93,40.14,62600.0
2011-10-24 09:50:00,40.14,40.22,40.1,40.22,58400.0,40.14,40.22,40.1,40.22,58400.0
2011-10-24 10:00:00,40.2,40.24,40.15,40.24,40000.0,40.2,40.24,40.15,40.24,40000.0
2011-10-24 10:10:00,40.25,40.31,40.25,40.27,43000.0,40.25,40.31,40.25,40.27,43000.0
2011-10-24 10:20:00,40.27,40.31,40.15,40.15,38200.0,40.27,40.31,40.15,40.15,38200.0
2011-10-24 10:30:00,40.16,40.19,40.13,40.17,32800.0,40.16,40.19,40.13,40.17,32800.0
2011-10-24 10:40:00,40.17,40.22,40.14,40.21,46200.0,40.17,40.22,40.14,40.21,46200.0
2011-10-24 10:50:00,40.22,40.31,40.21,40.31,27800.0,40.22,40.31,40.21,40.31,27800.0
2011-10-24 11:00:00,40.31,40.44,40.3,40.44,36600.0,40.31,40.44,40.3,40.44,36600.0
2011-10-24 11:10:00,40.42,40.6,40.42,40.52,37000.0,40.42,40.6,40.42,40.52,37000.0
2011-10-24 11:20:00,40.52,40.64,40.52,40.62,24400.0,40.52,40.64,40.52,40.62,24400.0
2011-10-24 11:30:00,40.63,40.65,40.52,40.65,50200.0,40.63,40.65,40.52,40.65,50200.0
2011-10-24 11:40:00,40.63,40.63,40.58,40.6,22200.0,40.63,40.63,40.58,40.6,22200.0
2011-10-24 11:50:00,40.62,40.67,40.59,40.67,57200.0,40.62,40.67,40.59,40.67,57200.0
2011-10-24 12:00:00,40.67,40.81,40.67,40.8,53200.0,40.67,40.81,40.67,40.8,53200.0
2011-10-24 12:10:00,40.81,40.81,40.77,40.77,49000.0,40.81,40.81,40.77,40.77,49000.0
2011-10-24 12:20:00,40.77,40.8,40.74,40.75,26200.0,40.77,40.8,40.74,40.75,26200.0
2011-10-24 12:30:00,40.76,40.77,40.69,40.7,31800.0,40.76,40.77,40.69,40.7,31800.0
2011-10-24 12:40:00,40.7,40.75,40.7,40.74,25400.0,40.7,40.75,40.7,40.74,25400.0
2011-10-24 12:50:00,40.73,40.77,40.7,40.77,32600.0,40.73,40.77,40.7,40.77,32600.0
2011-10-24 13:00:00,40.77,40.77,40.63,40.64,36000.0,40.77,40.77,40.63,40.64,36000.0
2011-10-24 13:10:00,40.64,40.69,40.63,40.67,16000.0,40.64,40.69,40.63,40.67,16000.0
2011-10-24 13:20:00,40.66,40.68,40.6,40.66,38000.0,40.66,40.68,40.6,40.66,38000.0
2011-10-24 13:30:00,40.66,40.7,40.64,40.7,35400.0,40.66,40.7,40.64,40.7,35400.0
2011-10-24 13:40:00,40.7,40.77,40.7,40.75,53800.0,40.7,40.77,40.7,40.75,53800.0
2011-10-24 13:50:00,40.75,40.79,40.71,40.78,38400.0,40.75,40.79,40.71,40.78,38400.0
2011-10-24 14:00:00,40.78,40.84,40.73,40.82,148800.0,40.78,40.84,40.73,40.82,148800.0
2011-10-24 14:10:00,40.8,40.84,40.74,40.78,52200.0,40.8,40.84,40.74,40.78,52200.0
2011-10-24 14:20:00,40.79,40.79,40.74,40.77,32400.0,40.79,40.79,40.74,40.77,32400.0
2011-10-24 14:30:00,40.77,40.79,40.74,40.77,47800.0,40.77,40.79,40.74,40.77,47800.0
2011-10-24 14:40:00,40.77,40.81,40.77,40.8,51800.0,40.77,40.81,40.77,40.8,51800.0
2011-10-24 14:50:00,40.8,40.84,40.74,40.79,76800.0,40.8,40.84,40.74,40.79,76800.0
2011-10-24 15:00:00,40.79,40.88,40.77,40.81,52200.0,40.79,40.88,40.77,40.81,52200.0
2011-10-24 15:10:00,40.82,40.82,40.73,40.81,54800.0,40.82,40.82,40.73,40.81,54800.0
2011-10-24 15:20:00,40.81,40.82,40.73,40.75,56800.0,40.81,40.82,40.73,40.75,56800.0
2011-10-24 15:30:00,40.74,40.79,40.66,40.76,110600.0,40.74,40.79,40.66,40.76,110600.0
2011-10-24 15:40:00,40.76,40.88,40.74,40.8,100000.0,40.76,40.88,40.74,40.8,100000.0
2011-10-24 15:50:00,40.81,40.9,40.79,40.87,206600.0,40.81,40.9,40.79,40.87,206600.0
2011-10-25 09:30:00,40.73,41.12,40.73,40.86,83000.0,40.73,41.12,40.73,40.86,83000.0
2011-10-25 09:40:00,40.87,41.18,40.87,41.15,90800.0,40.87,41.18,40.87,41.15,90800.0
2011-10-25 09:50:00,41.15,41.2,41.0,41.13,105800.0,41.15,41.2,41.0,41.13,105800.0
2011-10-25 10:00:00,41.13,41.2,40.93,41.13,47400.0,41.13,41.2,40.93,41.13,47400.0
2011-10-25 10:10:00,41.11,41.19,41.01,41.19,22400.0,41.11,41.19,41.01,41.19,22400.0
2011-10-25 10:20:00,41.15,41.24,41.13,41.16,34600.0,41.15,41.24,41.13,41.16,34600.0
2011-10-25 10:30:00,41.17,41.21,41.05,41.18,33800.0,41.17,41.21,41.05,41.18,33800.0
2011-10-25 10:40:00,41.18,41.18,41.04,41.09,39000.0,41.18,41.18,41.04,41.09,39000.0
2011-10-25 10:50:00,41.06,41.09,40.97,40.98,26000.0,41.06,41.09,40.97,40.98,26000.0
2011-10-25 11:00:00,41.0,41.02,40.87,40.88,30800.0,41.0,41.02,40.87,40.88,30800.0
2011-10-25 11:10:00,40.9,40.91,40.82,40.85,58800.0,40.9,40.91,40.82,40.85,58800.0
2011-10-25 11:20:00,40.86,40.87,40.73,40.77,84400.0,40.86,40.87,40.73,40.77,84400.0
2011-10-25 11:30:00,40.78,40.85,40.74,40.81,28600.0,40.78,40.85,40.74,40.81,28600.0
2011-10-25 11:40:00,40.83,40.89,40.76,40.77,31400.0,40.83,40.89,40.76,40.77,31400.0
2011-10-25 11:50:00,40.74,40.82,40.7,40.74,36400.0,40.74,40.82,40.7,40.74,36400.0
2011-10-25 12:00:00,40.72,40.78,40.69,40.72,37000.0,40.72,40.78,40.69,40.72,37000.0
2011-10-25 12:10:00,40.72,40.77,40.71,40.76,19600.0,40.72,40.77,40.71,40.76,19600.0
2011-10-25 12:20:00,40.74,40.81,40.67,40.77,38600.0,40.74,40.81,40.67,40.77,38600.0
2011-10-25 12:30:00,40.78,40.79,40.7,40.71,20200.0,40.78,40.79,40.7,40.71,20200.0
2011-10-25 12:40:00,40.68,40.7,40.63,40.65,27200.0,40.68,40.7,40.63,40.65,27200.0
2011-10-25 12:50:00,40.65,40.65,40.58,40.59,25600.0,40.65,40.65,40.58,40.59,25600.0
2011-10-25 13:00:00,40.58,40.73,40.57,40.7,25000.0,40.58,40.73,40.57,40.7,25000.0
2011-10-25 13:10:00,40.69,40.76,40.68,40.74,61800.0,40.69,40.76,40.68,40.74,61800.0
2011-10-25 13:20:00,40.74,40.84,40.7,40.72,86800.0,40.74,40.84,40.7,40.72,86800.0
2011-10-25 13:30:00,40.7,40.73,40.67,40.69,22200.0,40.7,40.73,40.67,40.69,22200.0
2011-10-25 13:40:00,40.69,40.77,40.68,40.76,45800.0,40.69,40.77,40.68,40.76,45800.0
2011-10-25 13:50:00,40.77,40.8,40.7,40.77,29200.0,40.77,40.8,40.7,40.77,29200.0
2011-10-25 14:00:00,40.76,40.77,40.67,40.71,20400.0,40.76,40.77,40.67,40.71,20400.0
2011-10-25 14:10:00,40.71,40.75,40.68,40.74,22200.0,40.71,40.75,40.68,40.74,22200.0
2011-10-25 14:20:00,40.74,40.78,40.72,40.75,37000.0,40.74,40.78,40.72,40.75,37000.0
2011-10-25 14:30:00,40.75,40.8,40.72,40.77,42600.0,40.75,40.8,40.72,40.77,42600.0
2011-10-25 14:40:00,40.75,40.84,40.68,40.83,26200.0,40.75,40.84,40.68,40.83,26200.0
2011-10-25 14:50:00,40.84,40.9,40.81,40.9,30200.0,40.84,40.9,40.81,40.9,30200.0
2011-10-25 15:00:00,40.9,40.9,40.83,40.84,30800.0,40.9,40.9,40.83,40.84,30800.0
2011-10-25 15:10:00,40.85,40.85,40.7,40.7,49400.0,40.85,40.85,40.7,40.7,49400.0
2011-10-25 15:20:00,40.71,40.75,40.69,40.73,46600.0,40.71,40.75,40.69,40.73,46600.0
2011-10-25 15:30:00,40.74,40.78,40.64,40.67,130000.0,40.74,40.78,40.64,40.67,130000.0
2011-10-25 15:40:00,40.68,40.74,40.64,40.67,101600.0,40.68,40.74,40.64,40.67,101600.0
2011-10-25 15:50:00,40.68,40.68,40.45,40.52,316600.0,40.68,40.68,40.45,40.52,316600.0
2011-10-26 09:30:00,40.72,40.72,40.39,40.58,59200.0,40.72,40.72,40.39,40.58,59200.0
2011-10-26 09:40:00,40.6,40.65,40.43,40.46,25000.0,40.6,40.65,40.43,40.46,25000.0
2011-10-26 09:50:00,40.41,40.48,40.28,40.28,41600.0,40.41,40.48,40.28,40.28,41600.0
2011-10-26 10:00:00,40.27,40.32,40.12,40.15,57600.0,40.27,40.32,40.12,40.15,57600.0
2011-10-26 10:10:00,40.16,40.16,39.93,40.07,101800.0,40.16,40.16,39.93,40.07,101800.0
2011-10-26 10:20:00,40.07,40.21,40.06,40.21,87200.0,40.07,40.21,40.06,40.21,87200.0
2011-10-26 10:30:00,40.2,40.24,40.1,40.2,71000.0,40.2,40.24,40.1,40.2,71000.0
2011-10-26 10:40:00,40.18,40.19,39.9,39.91,78600.0,40.18,40.19,39.9,39.91,78600.0
2011-10-26 10:50:00,39.91,39.91,39.57,39.72,152200.0,39.91,39.91,39.57,39.72,152200.0
2011-10-26 11:00:00,39.72,39.82,39.62,39.71,105000.0,39.72,39.82,39.62,39.71,105000.0
2011-10-26 11:10:00,39.73,39.8,39.68,39.8,63000.0,39.73,39.8,39.68,39.8,63000.0
2011-10-26 11:20:00,39.78,39.82,39.67,39.67,69000.0,39.78,39.82,39.67,39.67,69000.0
2011-10-26 11:30:00,39.68,39.77,39.66,39.74,56400.0,39.68,39.77,39.66,39.74,56400.0
2011-10-26 11:40:00,39.72,39.73,39.63,39.67,112400.0,39.72,39.73,39.63,39.67,112400.0
2011-10-26 11:50:00,39.68,39.7,39.63,39.63,59000.0,39.68,39.7,39.63,39.63,59000.0
2011-10-26 12:00:00,39.64,39.67,39.52,39.53,66000.0,39.64,39.67,39.52,39.53,66000.0
2011-10-26 12:10:00,39.54,39.58,39.46,39.55,119400.0,39.54,39.58,39.46,39.55,119400.0
2011-10-26 12:20:00,39.55,39.72,39.51,39.69,137000.0,39.55,39.72,39.51,39.69,137000.0
2011-10-26 12:30:00,39.7,39.8,39.7,39.77,34600.0,39.7,39.8,39.7,39.77,34600.0
2011-10-26 12:40:00,39.77,39.78,39.72,39.73,41400.0,39.77,39.78,39.72,39.73,41400.0
2011-10-26 12:50:00,39.74,39.76,39.61,39.62,22200.0,39.74,39.76,39.61,39.62,22200.0
2011-10-26 13:00:00,39.63,39.68,39.63,39.64,30800.0,39.63,39.68,39.63,39.64,30800.0
2011-10-26 13:10:00,39.62,39.65,39.58,39.63,45800.0,39.62,39.65,39.58,39.63,45800.0
2011-10-26 13:20:00,39.63,39.71,39.63,39.71,25000.0,39.63,39.71,39.63,39.71,25000.0
2011-10-26 13:30:00,39.71,39.77,39.7,39.74,35200.0,39.71,39.77,39.7,39.74,35200.0
2011-10-26 13:40:00,39.75,39.79,39.74,39.76,30600.0,39.75,39.79,39.74,39.76,30600.0
2011-10-26 13:50:00,39.77,39.84,39.73,39.77,43200.0,39.77,39.84,39.73,39.77,43200.0
2011-10-26 14:00:00,39.8,39.84,39.73,39.76,47600.0,39.8,39.84,39.73,39.76,47600.0
2011-10-26 14:10:00,39.79,39.8,39.7,39.71,40200.0,39.79,39.8,39.7,39.71,40200.0
2011-10-26 14:20:00,39.72,39.73,39.67,39.67,91600.0,39.72,39.73,39.67,39.67,91600.0
2011-10-26 14:30:00,39.68,39.84,39.67,39.8,72400.0,39.68,39.84,39.67,39.8,72400.0
2011-10-26 14:40:00,39.8,39.88,39.76,39.85,44200.0,39.8,39.88,39.76,39.85,44200.0
2011-10-26 14:50:00,39.83,39.85,39.76,39.8,26200.0,39.83,39.85,39.76,39.8,26200.0
2011-10-26 15:00:00,39.8,39.82,39.77,39.8,43000.0,39.8,39.82,39.77,39.8,43000.0
2011-10-26 15:10:00,39.8,39.84,39.77,39.81,48800.0,39.8,39.84,39.77,39.81,48800.0
2011-10-26 15:20:00,39.8,39.94,39.8,39.93,77800.0,39.8,39.94,39.8,39.93,77800.0
2011-10-26 15:30:00,39.93,39.99,39.88,39.93,86000.0,39.93,39.99,39.88,39.93,86000.0
2011-10-26 15:40:00,39.94,40.04,39.9,39.93,132800.0,39.94,40.04,39.9,39.93,132800.0
2011-10-26 15:50:00,39.93,39.95,39.81,39.9,163600.0,39.93,39.95,39.81,39.9,163600.0
2011-10-27 09:30:00,40.25,40.7,39.67,39.76,184200.0,40.25,40.7,39.67,39.76,184200.0
2011-10-27 09:40:00,39.75,39.8,39.67,39.75,242800.0,39.75,39.8,39.67,39.75,242800.0
2011-10-27 09:50:00,39.75,39.75,39.6,39.69,98600.0,39.75,39.75,39.6,39.69,98600.0
2011-10-27 10:00:00,39.67,39.71,39.59,39.64,98800.0,39.67,39.71,39.59,39.64,98800.0
2011-10-27 10:10:00,39.63,39.7,39.6,39.6,128000.0,39.63,39.7,39.6,39.6,128000.0
2011-10-27 10:20:00,39.61,39.62,39.51,39.53,76600.0,39.61,39.62,39.51,39.53,76600.0
2011-10-27 10:30:00,39.53,39.55,39.41,39.42,90600.0,39.53,39.55,39.41,39.42,90600.0
2011-10-27 10:40:00,39.43,39.52,39.42,39.48,57400.0,39.43,39.52,39.42,39.48,57400.0
2011-10-27 10:50:00,39.49,39.54,39.45,39.51,57400.0,39.49,39.54,39.45,39.51,57400.0
2011-10-27 11:00:00,39.52,39.65,39.52,39.56,65800.0,39.52,39.65,39.52,39.56,65800.0
2011-10-27 11:10:00,39.56,39.57,39.38,39.38,58600.0,39.56,39.57,39.38,39.38,58600.0
2011-10-27 11:20:00,39.39,39.39,39.32,39.38,46800.0,39.39,39.39,39.32,39.38,46800.0
2011-10-27 11:30:00,39.38,39.6,39.32,39.59,46000.0,39.38,39.6,39.32,39.59,46000.0
2011-10-27 11:40:00,39.6,39.63,39.48,39.52,80000.0,39.6,39.63,39.48,39.52,80000.0
2011-10-27 11:50:00,39.52,39.85,39.52,39.84,57600.0,39.52,39.85,39.52,39.84,57600.0
2011-10-27 12:00:00,39.82,40.01,39.77,39.79,92600.0,39.82,40.01,39.77,39.79,92600.0
2011-10-27 12:10:00,39.79,39.8,39.65,39.66,49400.0,39.79,39.8,39.65,39.66,49400.0
2011-10-27 12:20:00,39.65,39.71,39.6,39.68,41200.0,39.65,39.71,39.6,39.68,41200.0
2011-10-27 12:30:00,39.66,39.77,39.65,39.77,40000.0,39.66,39.77,39.65,39.77,40000.0
2011-10-27 12:40:00,39.77,39.91,39.77,39.88,73000.0,39.77,39.91,39.77,39.88,73000.0
2011-10-27 12:50:00,39.88,39.9,39.74,39.74,62400.0,39.88,39.9,39.74,39.74,62400.0
2011-10-27 13:00:00,39.74,39.84,39.7,39.81,46800.0,39.74,39.84,39.7,39.81,46800.0
2011-10-27 13:10:00,39.82,39.99,39.82,39.98,35800.0,39.82,39.99,39.82,39.98,35800.0
2011-10-27 13:20:00,39.97,40.07,39.88,40.06,42000.0,39.97,40.07,39.88,40.06,42000.0
2011-10-27 13:30:00,40.07,40.1,40.04,40.06,33600.0,40.07,40.1,40.04,40.06,33600.0
2011-10-27 13:40:00,40.06,40.09,40.01,40.08,54600.0,40.06,40.09,40.01,40.08,54600.0
2011-10-27 13:50:00,40.08,40.1,40.02,40.08,35800.0,40.08,40.1,40.02,40.08,35800.0
2011-10-27 14:00:00,40.08,40.19,40.07,40.1,36400.0,40.08,40.19,40.07,40.1,36400.0
2011-10-27 14:10:00,40.12,40.12,39.99,40.02,34200.0,40.12,40.12,39.99,40.02,34200.0
2011-10-27 14:20:00,40.02,40.03,39.95,39.97,29000.0,40.02,40.03,39.95,39.97,29000.0
2011-10-27 14:30:00,39.99,39.99,39.93,39.95,61600.0,39.99,39.99,39.93,39.95,61600.0
2011-10-27 14:40:00,39.95,39.97,39.88,39.92,55600.0,39.95,39.97,39.88,39.92,55600.0
2011-10-27 14:50:00,39.91,39.93,39.84,39.84,60600.0,39.91,39.93,39.84,39.84,60600.0
2011-10-27 15:00:00,39.87,40.07,39.86,40.05,77400.0,39.87,40.07,39.86,40.05,77400.0
2011-10-27 15:10:00,40.05,40.17,40.05,40.16,59400.0,40.05,40.17,40.05,40.16,59400.0
2011-10-27 15:20:00,40.15,40.16,39.99,40.06,86200.0,40.15,40.16,39.99,40.06,86200.0
2011-10-27 15:30:00,40.04,40.06,39.87,39.9,125000.0,40.04,40.06,39.87,39.9,125000.0
2011-10-27 15:40:00,39.91,39.93,39.69,39.73,180800.0,39.91,39.93,39.69,39.73,180800.0
2011-10-27 15:50:00,39.73,39.83,39.71,39.81,346200.0,39.73,39.83,39.71,39.81,346200.0
2011-10-28 09:30:00,39.73,40.12,39.6,40.08,93200.0,39.73,40.12,39.6,40.08,93200.0
2011-10-28 09:40:00,40.07,40.07,39.84,39.9,41200.0,40.07,40.07,39.84,39.9,41200.0
2011-10-28 09:50:00,39.91,40.1,39.88,40.09,53000.0,39.91,40.1,39.88,40.09,53000.0
2011-10-28 10:00:00,40.09,40.13,39.96,39.99,36400.0,40.09,40.13,39.96,39.99,36400.0
2011-10-28 10:10:00,39.98,40.01,39.67,39.67,50800.0,39.98,40.01,39.67,39.67,50800.0
2011-10-28 10:20:00,39.68,39.74,39.61,39.61,31200.0,39.68,39.74,39.61,39.61,31200.0
2011-10-28 10:30:00,39.63,39.68,39.55,39.55,37800.0,39.63,39.68,39.55,39.55,37800.0
2011-10-28 10:40:00,39.54,39.54,39.41,39.52,53800.0,39.54,39.54,39.41,39.52,53800.0
2011-10-28 10:50:00,39.52,39.61,39.5,39.6,53400.0,39.52,39.61,39.5,39.6,53400.0
2011-10-28 11:00:00,39.6,39.62,39.55,39.57,44400.0,39.6,39.62,39.55,39.57,44400.0
2011-10-28 11:10:00,39.57,39.58,39.45,39.46,58400.0,39.57,39.58,39.45,39.46,58400.0
2011-10-28 11:20:00,39.44,39.5,39.44,39.5,27600.0,39.44,39.5,39.44,39.5,27600.0
2011-10-28 11:30:00,39.5,39.56,39.45,39.48,43200.0,39.5,39.56,39.45,39.48,43200.0
2011-10-28 11:40:00,39.49,39.49,39.38,39.41,33400.0,39.49,39.49,39.38,39.41,33400.0
2011-10-28 11:50:00,39.43,39.5,39.29,39.3,71800.0,39.43,39.5,39.29,39.3,71800.0
2011-10-28 12:00:00,39.3,39.35,39.27,39.32,26600.0,39.3,39.35,39.27,39.32,26600.0
2011-10-28 12:10:00,39.33,39.38,39.31,39.32,32200.0,39.33,39.38,39.31,39.32,32200.0
2011-10-28 12:20:00,39.31,39.38,39.3,39.34,56400.0,39.31,39.38,39.3,39.34,56400.0
2011-10-28 12:30:00,39.32,39.35,39.23,39.29,38000.0,39.32,39.35,39.23,39.29,38000.0
2011-10-28 12:40:00,39.3,39.4,39.3,39.4,22800.0,39.3,39.4,39.3,39.4,22800.0
2011-10-28 12:50:00,39.4,39.4,39.37,39.38,33200.0,39.4,39.4,39.37,39.38,33200.0
2011-10-28 13:00:00,39.38,39.4,39.37,39.38,18600.0,39.38,39.4,39.37,39.38,18600.0
2011-10-28 13:10:00,39.38,39.4,39.28,39.38,35800.0,39.38,39.4,39.28,39.38,35800.0
2011-10-28 13:20:00,39.38,39.45,39.36,39.37,46400.0,39.38,39.45,39.36,39.37,46400.0
2011-10-28 13:30:00,39.35,39.37,39.27,39.37,21800.0,39.35,39.37,39.27,39.37,21800.0
2011-10-28 13:40:00,39.38,39.38,39.31,39.31,25400.0,39.38,39.38,39.31,39.31,25400.0
2011-10-28 13:50:00,39.32,39.34,39.25,39.27,37800.0,39.32,39.34,39.25,39.27,37800.0
2011-10-28 14:00:00,39.27,39.31,39.24,39.3,48400.0,39.27,39.31,39.24,39.3,48400.0
2011-10-28 14:10:00,39.29,39.31,39.24,39.24,37200.0,39.29,39.31,39.24,39.24,37200.0
2011-10-28 14:20:00,39.24,39.32,39.24,39.3,38000.0,39.24,39.32,39.24,39.3,38000.0
2011-10-28 14:30:00,39.28,39.35,39.27,39.29,37400.0,39.28,39.35,39.27,39.29,37400.0
2011-10-28 14:40:00,39.29,39.34,39.28,39.3,45400.0,39.29,39.34,39.28,39.3,45400.0
2011-10-28 14:50:00,39.29,39.35,39.27,39.33,91600.0,39.29,39.35,39.27,39.33,91600.0
2011-10-28 15:00:00,39.34,39.43,39.32,39.4,89800.0,39.34,39.43,39.32,39.4,89800.0
2011-10-28 15:10:00,39.4,39.4,39.31,39.33,61200.0,39.4,39.4,39.31,39.33,61200.0
2011-10-28 15:20:00,39.32,39.34,39.3,39.33,74600.0,39.32,39.34,39.3,39.33,74600.0
2011-10-28 15:30:00,39.34,39.46,39.31,39.45,135400.0,39.34,39.46,39.31,39.45,135400.0
2011-10-28 15:40:00,39.45,39.53,39.45,39.49,110600.0,39.45,39.53,39.45,39.49,110600.0
2011-10-28 15:50:00,39.49,39.49,39.42,39.44,198800.0,39.49,39.49,39.42,39.44,198800.0
2011-10-31 09:30:00,39.34,39.67,39.31,39.64,85000.0,39.34,39.67,39.31,39.64,85000.0
2011-10-31 09:40:00,39.64,39.73,39.57,39.66,52000.0,39.64,39.73,39.57,39.66,52000.0
2011-10-31 09:50:00,39.65,39.69,39.49,39.58,44000.0,39.65,39.69,39.49,39.58,44000.0
2011-10-31 10:00:00,39.6,39.78,39.56,39.76,46200.0,39.6,39.78,39.56,39.76,46200.0
2011-10-31 10:10:00,39.75,40.0,39.75,39.94,82000.0,39.75,40.0,39.75,39.94,82000.0
2011-10-31 10:20:00,39.95,40.08,39.92,40.07,123800.0,39.95,40.08,39.92,40.07,123800.0
2011-10-31 10:30:00,40.04,40.25,40.04,40.22,111400.0,40.04,40.25,40.04,40.22,111400.0
2011-10-31 10:40:00,40.24,40.24,40.09,40.1,33800.0,40.24,40.24,40.09,40.1,33800.0
2011-10-31 10:50:00,40.1,40.16,40.07,40.1,88800.0,40.1,40.16,40.07,40.1,88800.0
2011-10-31 11:00:00,40.12,40.15,40.07,40.15,76600.0,40.12,40.15,40.07,40.15,76600.0
2011-10-31 11:10:00,40.15,40.16,40.03,40.04,63400.0,40.15,40.16,40.03,40.04,63400.0
2011-10-31 11:20:00,40.04,40.04,39.95,40.01,33800.0,40.04,40.04,39.95,40.01,33800.0
2011-10-31 11:30:00,40.01,40.16,40.0,40.12,22200.0,40.01,40.16,40.0,40.12,22200.0
2011-10-31 11:40:00,40.13,40.15,40.09,40.13,72800.0,40.13,40.15,40.09,40.13,72800.0
2011-10-31 11:50:00,40.13,40.16,40.09,40.14,35200.0,40.13,40.16,40.09,40.14,35200.0
2011-10-31 12:00:00,40.15,40.24,40.13,40.21,34400.0,40.15,40.24,40.13,40.21,34400.0
2011-10-31 12:10:00,40.21,40.25,40.17,40.2,33400.0,40.21,40.25,40.17,40.2,33400.0
2011-10-31 12:20:00,40.2,40.24,40.17,40.21,46600.0,40.2,40.24,40.17,40.21,46600.0
2011-10-31 12:30:00,40.2,40.33,40.16,40.2,168400.0,40.2,40.33,40.16,40.2,168400.0
2011-10-31 12:40:00,40.19,40.21,40.1,40.15,86800.0,40.19,40.21,40.1,40.15,86800.0
2011-10-31 12:50:00,40.13,40.19,40.12,40.18,32800.0,40.13,40.19,40.12,40.18,32800.0
2011-10-31 13:00:00,40.19,40.27,40.17,40.27,37400.0,40.19,40.27,40.17,40.27,37400.0
2011-10-31 13:10:00,40.26,40.3,40.24,40.24,27200.0,40.26,40.3,40.24,40.24,27200.0
2011-10-31 13:20:00,40.25,40.26,40.18,40.24,20600.0,40.25,40.26,40.18,40.24,20600.0
2011-10-31 13:30:00,40.24,40.35,40.24,40.35,68000.0,40.24,40.35,40.24,40.35,68000.0
2011-10-31 13:40:00,40.34,40.42,40.34,40.42,72200.0,40.34,40.42,40.34,40.42,72200.0
2011-10-31 13:50:00,40.42,40.44,40.39,40.41,54400.0,40.42,40.44,40.39,40.41,54400.0
2011-10-31 14:00:00,40.42,40.44,40.37,40.44,46800.0,40.42,40.44,40.37,40.44,46800.0
2011-10-31 14:10:00,40.44,40.47,40.34,40.37,117200.0,40.44,40.47,40.34,40.37,117200.0
2011-10-31 14:20:00,40.38,40.4,40.31,40.31,32400.0,40.38,40.4,40.31,40.31,32400.0
2011-10-31 14:30:00,40.31,40.34,40.23,40.26,44200.0,40.31,40.34,40.23,40.26,44200.0
2011-10-31 14:40:00,40.26,40.27,40.19,40.22,61400.0,40.26,40.27,40.19,40.22,61400.0
2011-10-31 14:50:00,40.22,40.26,40.21,40.23,95800.0,40.22,40.26,40.21,40.23,95800.0
2011-10-31 15:00:00,40.23,40.24,40.16,40.18,84000.0,40.23,40.24,40.16,40.18,84000.0
2011-10-31 15:10:00,40.18,40.18,40.01,40.01,77600.0,40.18,40.18,40.01,40.01,77600.0
2011-10-31 15:20:00,40.01,40.04,39.96,40.02,65800.0,40.01,40.04,39.96,40.02,65800.0
2011-10-31 15:30:00,40.02,40.26,40.01,40.26,75600.0,40.02,40.26,40.01,40.26,75600.0
2011-10-31 15:40:00,40.26,40.26,40.13,40.19,91400.0,40.26,40.26,40.13,40.19,91400.0
2011-10-31 15:50:00,40.2,40.2,39.98,39.98,226600.0,40.2,40.2,39.98,39.98,226600.0
2011-11-01 09:30:00,39.63,39.95,39.52,39.92,126800.0,39.63,39.95,39.52,39.92,126800.0
2011-11-01 09:40:00,39.92,40.21,39.92,39.95,62200.0,39.92,40.21,39.92,39.95,62200.0
2011-11-01 09:50:00,39.95,40.06,39.95,40.03,46800.0,39.95,40.06,39.95,40.03,46800.0
2011-11-01 10:00:00,40.03,40.17,39.84,39.99,57400.0,40.03,40.17,39.84,39.99,57400.0
2011-11-01 10:10:00,39.99,40.01,39.75,39.8,44800.0,39.99,40.01,39.75,39.8,44800.0
2011-11-01 10:20:00,39.81,39.95,39.74,39.92,33400.0,39.81,39.95,39.74,39.92,33400.0
2011-11-01 10:30:00,39.9,39.92,39.84,39.9,28200.0,39.9,39.92,39.84,39.9,28200.0
2011-11-01 10:40:00,39.91,39.97,39.91,39.93,23600.0,39.91,39.97,39.91,39.93,23600.0
2011-11-01 10:50:00,39.93,40.1,39.93,40.01,36600.0,39.93,40.1,39.93,40.01,36600.0
2011-11-01 11:00:00,40.03,40.07,39.95,39.96,24200.0,40.03,40.07,39.95,39.96,24200.0
2011-11-01 11:10:00,39.98,40.11,39.96,40.1,26400.0,39.98,40.11,39.96,40.1,26400.0
2011-11-01 11:20:00,40.1,40.15,39.99,39.99,23000.0,40.1,40.15,39.99,39.99,23000.0
2011-11-01 11:30:00,39.99,40.01,39.76,39.76,44400.0,39.99,40.01,39.76,39.76,44400.0
2011-11-01 11:40:00,39.76,39.79,39.6,39.62,40600.0,39.76,39.79,39.6,39.62,40600.0
2011-11-01 11:50:00,39.63,39.66,39.57,39.62,47600.0,39.63,39.66,39.57,39.62,47600.0
2011-11-01 12:00:00,39.62,39.63,39.5,39.57,61600.0,39.62,39.63,39.5,39.57,61600.0
2011-11-01 12:10:00,39.58,39.7,39.56,39.59,54800.0,39.58,39.7,39.56,39.59,54800.0
2011-11-01 12:20:00,39.58,39.63,39.52,39.62,34600.0,39.58,39.63,39.52,39.62,34600.0
2011-11-01 12:30:00,39.6,39.7,39.57,39.67,22000.0,39.6,39.7,39.57,39.67,22000.0
2011-11-01 12:40:00,39.67,39.67,39.51,39.51,28200.0,39.67,39.67,39.51,39.51,28200.0
2011-11-01 12:50:00,39.52,39.62,39.51,39.55,47200.0,39.52,39.62,39.51,39.55,47200.0
2011-11-01 13:00:00,39.55,39.63,39.51,39.57,27600.0,39.55,39.63,39.51,39.57,27600.0
2011-11-01 13:10:00,39.57,39.6,39.47,39.49,84400.0,39.57,39.6,39.47,39.49,84400.0
2011-11-01 13:20:00,39.48,39.66,39.4,39.66,51400.0,39.48,39.66,39.4,39.66,51400.0
2011-11-01 13:30:00,39.66,39.85,39.6,39.75,73200.0,39.66,39.85,39.6,39.75,73200.0
2011-11-01 13:40:00,39.77,39.93,39.74,39.88,27000.0,39.77,39.93,39.74,39.88,27000.0
2011-11-01 13:50:00,39.9,39.96,39.77,39.83,28400.0,39.9,39.96,39.77,39.83,28400.0
2011-11-01 14:00:00,39.81,39.94,39.8,39.9,23800.0,39.81,39.94,39.8,39.9,23800.0
2011-11-01 14:10:00,39.9,39.9,39.75,39.77,34600.0,39.9,39.9,39.75,39.77,34600.0
2011-11-01 14:20:00,39.8,39.89,39.79,39.88,22000.0,39.8,39.89,39.79,39.88,22000.0
2011-11-01 14:30:00,39.84,39.88,39.76,39.81,20400.0,39.84,39.88,39.76,39.81,20400.0
2011-11-01 14:40:00,39.79,39.85,39.75,39.79,42000.0,39.79,39.85,39.75,39.79,42000.0
2011-11-01 14:50:00,39.79,39.82,39.65,39.72,38400.0,39.79,39.82,39.65,39.72,38400.0
2011-11-01 15:00:00,39.72,39.76,39.59,39.61,45800.0,39.72,39.76,39.59,39.61,45800.0
2011-11-01 15:10:00,39.59,39.69,39.57,39.68,49000.0,39.59,39.69,39.57,39.68,49000.0
2011-11-01 15:20:00,39.69,39.69,39.56,39.65,85600.0,39.69,39.69,39.56,39.65,85600.0
2011-11-01 15:30:00,39.65,39.74,39.63,39.74,95200.0,39.65,39.74,39.63,39.74,95200.0
2011-11-01 15:40:00,39.74,39.74,39.46,39.55,141600.0,39.74,39.74,39.46,39.55,141600.0
2011-11-01 15:50:00,39.56,39.63,39.52,39.62,227200.0,39.56,39.63,39.52,39.62,227200.0
2011-11-02 09:30:00,40.08,40.17,39.45,39.46,86800.0,40.08,40.17,39.45,39.46,86800.0
2011-11-02 09:40:00,39.46,39.62,39.36,39.58,36400.0,39.46,39.62,39.36,39.58,36400.0
2011-11-02 09:50:00,39.57,39.59,39.48,39.56,59600.0,39.57,39.59,39.48,39.56,59600.0
2011-11-02 10:00:00,39.57,39.63,39.53,39.59,49600.0,39.57,39.63,39.53,39.59,49600.0
2011-11-02 10:10:00,39.6,39.6,39.55,39.56,24400.0,39.6,39.6,39.55,39.56,24400.0
2011-11-02 10:20:00,39.57,39.57,39.48,39.48,61000.0,39.57,39.57,39.48,39.48,61000.0
2011-11-02 10:30:00,39.48,39.72,39.45,39.69,33600.0,39.48,39.72,39.45,39.69,33600.0
2011-11-02 10:40:00,39.7,39.78,39.66,39.69,68000.0,39.7,39.78,39.66,39.69,68000.0
2011-11-02 10:50:00,39.68,39.83,39.66,39.79,51400.0,39.68,39.83,39.66,39.79,51400.0
2011-11-02 11:00:00,39.8,39.8,39.68,39.72,59400.0,39.8,39.8,39.68,39.72,59400.0
2011-11-02 11:10:00,39.72,39.72,39.62,39.63,46200.0,39.72,39.72,39.62,39.63,46200.0
2011-11-02 11:20:00,39.63,39.67,39.6,39.62,30800.0,39.63,39.67,39.6,39.62,30800.0
2011-11-02 11:30:00,39.62,39.63,39.52,39.57,32800.0,39.62,39.63,39.52,39.57,32800.0
2011-11-02 11:40:00,39.59,39.6,39.48,39.49,26800.0,39.59,39.6,39.48,39.49,26800.0
2011-11-02 11:50:00,39.5,39.51,39.46,39.48,22800.0,39.5,39.51,39.46,39.48,22800.0
2011-11-02 12:00:00,39.46,39.58,39.46,39.55,11600.0,39.46,39.58,39.46,39.55,11600.0
2011-11-02 12:10:00,39.57,39.59,39.49,39.54,36800.0,39.57,39.59,39.49,39.54,36800.0
2011-11-02 12:20:00,39.53,39.58,39.49,39.55,12400.0,39.53,39.58,39.49,39.55,12400.0
2011-11-02 12:30:00,39.59,39.63,39.55,39.63,52800.0,39.59,39.63,39.55,39.63,52800.0
2011-11-02 12:40:00,39.62,39.65,39.49,39.49,15200.0,39.62,39.65,39.49,39.49,15200.0
2011-11-02 12:50:00,39.52,39.6,39.51,39.53,22600.0,39.52,39.6,39.51,39.53,22600.0
2011-11-02 13:00:00,39.54,39.55,39.45,39.46,25400.0,39.54,39.55,39.45,39.46,25400.0
2011-11-02 13:10:00,39.47,39.49,39.42,39.46,11600.0,39.47,39.49,39.42,39.46,11600.0
2011-11-02 13:20:00,39.46,39.47,39.41,39.42,20800.0,39.46,39.47,39.41,39.42,20800.0
2011-11-02 13:30:00,39.42,39.49,39.41,39.46,16200.0,39.42,39.49,39.41,39.46,16200.0
2011-11-02 13:40:00,39.46,39.48,39.41,39.45,26400.0,39.46,39.48,39.41,39.45,26400.0
2011-11-02 13:50:00,39.44,39.45,39.37,39.38,25600.0,39.44,39.45,39.37,39.38,25600.0
2011-11-02 14:00:00,39.37,39.39,39.27,39.28,72600.0,39.37,39.39,39.27,39.28,72600.0
2011-11-02 14:10:00,39.29,39.35,39.22,39.3,51200.0,39.29,39.35,39.22,39.3,51200.0
2011-11-02 14:20:00,39.31,39.37,39.27,39.27,34200.0,39.31,39.37,39.27,39.27,34200.0
2011-11-02 14:30:00,39.27,39.4,39.27,39.35,32000.0,39.27,39.4,39.27,39.35,32000.0
2011-11-02 14:40:00,39.33,39.47,39.29,39.43,35200.0,39.33,39.47,39.29,39.43,35200.0
2011-11-02 14:50:00,39.41,39.47,39.35,39.41,35200.0,39.41,39.47,39.35,39.41,35200.0
2011-11-02 15:00:00,39.43,39.49,39.42,39.45,54800.0,39.43,39.49,39.42,39.45,54800.0
2011-11-02 15:10:00,39.43,39.52,39.42,39.47,46400.0,39.43,39.52,39.42,39.47,46400.0
2011-11-02 15:20:00,39.47,39.51,39.4,39.41,56000.0,39.47,39.51,39.4,39.41,56000.0
2011-11-02 15:30:00,39.4,39.42,39.26,39.35,101200.0,39.4,39.42,39.26,39.35,101200.0
2011-11-02 15:40:00,39.35,39.37,39.24,39.31,151000.0,39.35,39.37,39.24,39.31,151000.0
2011-11-02 15:50:00,39.3,39.35,39.24,39.33,271400.0,39.3,39.35,39.24,39.33,271400.0
2011-11-03 09:30:00,39.56,39.62,38.77,39.14,139800.0,39.56,39.62,38.77,39.14,139800.0
2011-11-03 09:40:00,39.08,39.16,38.92,39.01,52600.0,39.08,39.16,38.92,39.01,52600.0
2011-11-03 09:50:00,38.99,39.06,38.86,39.02,52400.0,38.99,39.06,38.86,39.02,52400.0
2011-11-03 10:00:00,39.02,39.03,38.72,38.74,76800.0,39.02,39.03,38.72,38.74,76800.0
2011-11-03 10:10:00,38.74,39.0,38.66,38.98,92200.0,38.74,39.0,38.66,38.98,92200.0
2011-11-03 10:20:00,38.97,39.04,38.9,39.04,29400.0,38.97,39.04,38.9,39.04,29400.0
2011-11-03 10:30:00,39.06,39.22,39.06,39.18,36200.0,39.06,39.22,39.06,39.18,36200.0
2011-11-03 10:40:00,39.22,39.4,39.21,39.35,33000.0,39.22,39.4,39.21,39.35,33000.0
2011-11-03 10:50:00,39.35,39.4,39.24,39.27,55400.0,39.35,39.4,39.24,39.27,55400.0
2011-11-03 11:00:00,39.24,39.38,39.24,39.29,23600.0,39.24,39.38,39.24,39.29,23600.0
2011-11-03 11:10:00,39.29,39.44,39.26,39.38,43600.0,39.29,39.44,39.26,39.38,43600.0
2011-11-03 11:20:00,39.38,39.49,39.34,39.38,41600.0,39.38,39.49,39.34,39.38,41600.0
2011-11-03 11:30:00,39.41,39.44,39.33,39.34,21000.0,39.41,39.44,39.33,39.34,21000.0
2011-11-03 11:40:00,39.35,39.42,39.26,39.42,37800.0,39.35,39.42,39.26,39.42,37800.0
2011-11-03 11:50:00,39.42,39.47,39.33,39.33,43000.0,39.42,39.47,39.33,39.33,43000.0
2011-11-03 12:00:00,39.31,39.34,39.19,39.27,44000.0,39.31,39.34,39.19,39.27,44000.0
2011-11-03 12:10:00,39.29,39.31,39.17,39.26,17600.0,39.29,39.31,39.17,39.26,17600.0
2011-11-03 12:20:00,39.26,39.38,39.22,39.37,42800.0,39.26,39.38,39.22,39.37,42800.0
2011-11-03 12:30:00,39.38,39.44,39.34,39.38,46800.0,39.38,39.44,39.34,39.38,46800.0
2011-11-03 12:40:00,39.38,39.58,39.38,39.57,44200.0,39.38,39.58,39.38,39.57,44200.0
2011-11-03 12:50:00,39.58,39.58,39.44,39.52,33200.0,39.58,39.58,39.44,39.52,33200.0
2011-11-03 13:00:00,39.52,39.61,39.51,39.57,29400.0,39.52,39.61,39.51,39.57,29400.0
2011-11-03 13:10:00,39.58,39.65,39.55,39.57,22400.0,39.58,39.65,39.55,39.57,22400.0
2011-11-03 13:20:00,39.61,39.61,39.49,39.49,22400.0,39.61,39.61,39.49,39.49,22400.0
2011-11-03 13:30:00,39.49,39.58,39.46,39.57,38800.0,39.49,39.58,39.46,39.57,38800.0
2011-11-03 13:40:00,39.57,39.67,39.52,39.64,18600.0,39.57,39.67,39.52,39.64,18600.0
2011-11-03 13:50:00,39.62,39.65,39.54,39.58,32200.0,39.62,39.65,39.54,39.58,32200.0
2011-11-03 14:00:00,39.58,39.74,39.54,39.73,57800.0,39.58,39.74,39.54,39.73,57800.0
2011-11-03 14:10:00,39.71,39.72,39.59,39.62,27800.0,39.71,39.72,39.59,39.62,27800.0
2011-11-03 14:20:00,39.59,39.65,39.59,39.63,19000.0,39.59,39.65,39.59,39.63,19000.0
2011-11-03 14:30:00,39.63,39.71,39.63,39.71,28200.0,39.63,39.71,39.63,39.71,28200.0
2011-11-03 14:40:00,39.69,39.69,39.6,39.65,29000.0,39.69,39.69,39.6,39.65,29000.0
2011-11-03 14:50:00,39.64,39.7,39.57,39.66,34800.0,39.64,39.7,39.57,39.66,34800.0
2011-11-03 15:00:00,39.66,39.74,39.65,39.66,35400.0,39.66,39.74,39.65,39.66,35400.0
2011-11-03 15:10:00,39.67,39.73,39.57,39.58,90200.0,39.67,39.73,39.57,39.58,90200.0
2011-11-03 15:20:00,39.58,39.63,39.54,39.57,64400.0,39.58,39.63,39.54,39.57,64400.0
2011-11-03 15:30:00,39.59,39.66,39.58,39.63,77800.0,39.59,39.66,39.58,39.63,77800.0
2011-11-03 15:40:00,39.63,39.69,39.55,39.56,128200.0,39.63,39.69,39.55,39.56,128200.0
2011-11-03 15:50:00,39.58,39.7,39.55,39.7,205200.0,39.58,39.7,39.55,39.7,205200.0
2011-11-04 09:30:00,39.06,39.62,39.06,39.51,102600.0,39.06,39.62,39.06,39.51,102600.0
2011-11-04 09:40:00,39.47,39.62,39.46,39.58,30400.0,39.47,39.62,39.46,39.58,30400.0
2011-11-04 09:50:00,39.59,39.6,39.31,39.31,35600.0,39.59,39.6,39.31,39.31,35600.0
2011-11-04 10:00:00,39.31,39.44,39.3,39.41,30800.0,39.31,39.44,39.3,39.41,30800.0
2011-11-04 10:10:00,39.4,39.49,39.32,39.32,30600.0,39.4,39.49,39.32,39.32,30600.0
2011-11-04 10:20:00,39.3,39.35,39.12,39.15,52600.0,39.3,39.35,39.12,39.15,52600.0
2011-11-04 10:30:00,39.13,39.16,39.06,39.13,32200.0,39.13,39.16,39.06,39.13,32200.0
2011-11-04 10:40:00,39.14,39.29,39.12,39.27,22200.0,39.14,39.29,39.12,39.27,22200.0
2011-11-04 10:50:00,39.27,39.32,39.22,39.32,20600.0,39.27,39.32,39.22,39.32,20600.0
2011-11-04 11:00:00,39.33,39.43,39.32,39.38,19600.0,39.33,39.43,39.32,39.38,19600.0
2011-11-04 11:10:00,39.42,39.47,39.41,39.46,15400.0,39.42,39.47,39.41,39.46,15400.0
2011-11-04 11:20:00,39.46,39.51,39.41,39.5,21400.0,39.46,39.51,39.41,39.5,21400.0
2011-11-04 11:30:00,39.49,39.52,39.46,39.5,16800.0,39.49,39.52,39.46,39.5,16800.0
2011-11-04 11:40:00,39.51,39.51,39.43,39.45,15400.0,39.51,39.51,39.43,39.45,15400.0
2011-11-04 11:50:00,39.43,39.47,39.4,39.43,17000.0,39.43,39.47,39.4,39.43,17000.0
2011-11-04 12:00:00,39.44,39.51,39.43,39.48,22400.0,39.44,39.51,39.43,39.48,22400.0
2011-11-04 12:10:00,39.48,39.52,39.46,39.5,11800.0,39.48,39.52,39.46,39.5,11800.0
2011-11-04 12:20:00,39.49,39.52,39.47,39.51,11400.0,39.49,39.52,39.47,39.51,11400.0
2011-11-04 12:30:00,39.51,39.52,39.44,39.47,36200.0,39.51,39.52,39.44,39.47,36200.0
2011-11-04 12:40:00,39.45,39.47,39.36,39.44,16000.0,39.45,39.47,39.36,39.44,16000.0
2011-11-04 12:50:00,39.43,39.49,39.43,39.49,14600.0,39.43,39.49,39.43,39.49,14600.0
2011-11-04 13:00:00,39.48,39.49,39.44,39.47,9600.0,39.48,39.49,39.44,39.47,9600.0
2011-11-04 13:10:00,39.48,39.57,39.47,39.54,23000.0,39.48,39.57,39.47,39.54,23000.0
2011-11-04 13:20:00,39.56,39.57,39.5,39.55,17800.0,39.56,39.57,39.5,39.55,17800.0
2011-11-04 13:30:00,39.56,39.58,39.55,39.55,8800.0,39.56,39.58,39.55,39.55,8800.0
2011-11-04 13:40:00,39.56,39.63,39.51,39.63,30800.0,39.56,39.63,39.51,39.63,30800.0
2011-11-04 13:50:00,39.63,39.71,39.63,39.7,18600.0,39.63,39.71,39.63,39.7,18600.0
2011-11-04 14:00:00,39.72,39.76,39.7,39.72,21000.0,39.72,39.76,39.7,39.72,21000.0
2011-11-04 14:10:00,39.71,39.76,39.67,39.76,10200.0,39.71,39.76,39.67,39.76,10200.0
2011-11-04 14:20:00,39.75,39.79,39.73,39.77,12600.0,39.75,39.79,39.73,39.77,12600.0
2011-11-04 14:30:00,39.78,39.8,39.69,39.71,18000.0,39.78,39.8,39.69,39.71,18000.0
2011-11-04 14:40:00,39.68,39.75,39.66,39.74,23000.0,39.68,39.75,39.66,39.74,23000.0
2011-11-04 14:50:00,39.74,39.74,39.68,39.7,15800.0,39.74,39.74,39.68,39.7,15800.0
2011-11-04 15:00:00,39.68,39.74,39.62,39.64,50000.0,39.68,39.74,39.62,39.64,50000.0
2011-11-04 15:10:00,39.63,39.7,39.63,39.68,21400.0,39.63,39.7,39.63,39.68,21400.0
2011-11-04 15:20:00,39.68,39.68,39.54,39.55,59200.0,39.68,39.68,39.54,39.55,59200.0
2011-11-04 15:30:00,39.54,39.6,39.52,39.56,56600.0,39.54,39.6,39.52,39.56,56600.0
2011-11-04 15:40:00,39.56,39.67,39.56,39.63,38200.0,39.56,39.67,39.56,39.63,38200.0
2011-11-04 15:50:00,39.62,39.63,39.54,39.61,84000.0,39.62,39.63,39.54,39.61,84000.0
2011-11-07 09:30:00,39.72,39.86,39.67,39.82,38200.0,39.72,39.86,39.67,39.82,38200.0
2011-11-07 09:40:00,39.81,39.84,39.6,39.65,34600.0,39.81,39.84,39.6,39.65,34600.0
2011-11-07 09:50:00,39.65,39.69,39.55,39.57,46800.0,39.65,39.69,39.55,39.57,46800.0
2011-11-07 10:00:00,39.55,39.57,39.42,39.57,47400.0,39.55,39.57,39.42,39.57,47400.0
2011-11-07 10:10:00,39.58,39.59,39.47,39.48,28000.0,39.58,39.59,39.47,39.48,28000.0
2011-11-07 10:20:00,39.49,39.6,39.48,39.59,52600.0,39.49,39.6,39.48,39.59,52600.0
2011-11-07 10:30:00,39.56,39.6,39.37,39.38,39400.0,39.56,39.6,39.37,39.38,39400.0
2011-11-07 10:40:00,39.37,39.41,39.29,39.33,29800.0,39.37,39.41,39.29,39.33,29800.0
2011-11-07 10:50:00,39.32,39.37,39.24,39.27,23600.0,39.32,39.37,39.24,39.27,23600.0
2011-11-07 11:00:00,39.25,39.32,39.21,39.27,61400.0,39.25,39.32,39.21,39.27,61400.0
2011-11-07 11:10:00,39.27,39.3,39.15,39.15,75600.0,39.27,39.3,39.15,39.15,75600.0
2011-11-07 11:20:00,39.15,39.19,39.08,39.09,40400.0,39.15,39.19,39.08,39.09,40400.0
2011-11-07 11:30:00,39.09,39.15,39.04,39.15,42400.0,39.09,39.15,39.04,39.15,42400.0
2011-11-07 11:40:00,39.14,39.15,39.02,39.09,46200.0,39.14,39.15,39.02,39.09,46200.0
2011-11-07 11:50:00,39.08,39.12,39.04,39.08,23800.0,39.08,39.12,39.04,39.08,23800.0
2011-11-07 12:00:00,39.09,39.27,39.09,39.26,32400.0,39.09,39.27,39.09,39.26,32400.0
2011-11-07 12:10:00,39.26,39.27,39.14,39.15,23000.0,39.26,39.27,39.14,39.15,23000.0
2011-11-07 12:20:00,39.15,39.16,39.06,39.09,35200.0,39.15,39.16,39.06,39.09,35200.0
2011-11-07 12:30:00,39.09,39.14,39.05,39.14,18000.0,39.09,39.14,39.05,39.14,18000.0
2011-11-07 12:40:00,39.13,39.17,39.12,39.15,30400.0,39.13,39.17,39.12,39.15,30400.0
2011-11-07 12:50:00,39.15,39.21,39.14,39.19,32800.0,39.15,39.21,39.14,39.19,32800.0
2011-11-07 13:00:00,39.19,39.23,39.19,39.22,15200.0,39.19,39.23,39.19,39.22,15200.0
2011-11-07 13:10:00,39.22,39.25,39.21,39.22,15000.0,39.22,39.25,39.21,39.22,15000.0
2011-11-07 13:20:00,39.23,39.26,39.21,39.24,14000.0,39.23,39.26,39.21,39.24,14000.0
2011-11-07 13:30:00,39.26,39.26,39.21,39.23,18400.0,39.26,39.26,39.21,39.23,18400.0
2011-11-07 13:40:00,39.23,39.25,39.22,39.24,22600.0,39.23,39.25,39.22,39.24,22600.0
2011-11-07 13:50:00,39.24,39.34,39.24,39.26,152600.0,39.24,39.34,39.24,39.26,152600.0
2011-11-07 14:00:00,39.29,39.37,39.27,39.34,65800.0,39.29,39.37,39.27,39.34,65800.0
2011-11-07 14:10:00,39.35,39.37,39.29,39.33,30600.0,39.35,39.37,39.29,39.33,30600.0
2011-11-07 14:20:00,39.33,39.38,39.32,39.35,32000.0,39.33,39.38,39.32,39.35,32000.0
2011-11-07 14:30:00,39.35,39.38,39.33,39.35,49200.0,39.35,39.38,39.33,39.35,49200.0
2011-11-07 14:40:00,39.33,39.35,39.3,39.35,31800.0,39.33,39.35,39.3,39.35,31800.0
2011-11-07 14:50:00,39.35,39.37,39.32,39.35,61400.0,39.35,39.37,39.32,39.35,61400.0
2011-11-07 15:00:00,39.34,39.37,39.33,39.35,78400.0,39.34,39.37,39.33,39.35,78400.0
2011-11-07 15:10:00,39.35,39.37,39.34,39.35,71600.0,39.35,39.37,39.34,39.35,71600.0
2011-11-07 15:20:00,39.35,39.38,39.35,39.35,71800.0,39.35,39.38,39.35,39.35,71800.0
2011-11-07 15:30:00,39.35,39.44,39.34,39.44,75000.0,39.35,39.44,39.34,39.44,75000.0
2011-11-07 15:40:00,39.43,39.46,39.38,39.4,117800.0,39.43,39.46,39.38,39.4,117800.0
2011-11-07 15:50:00,39.4,39.4,39.3,39.38,369800.0,39.4,39.4,39.3,39.38,369800.0
2011-11-08 09:30:00,39.5,39.74,39.5,39.58,47800.0,39.5,39.74,39.5,39.58,47800.0
2011-11-08 09:40:00,39.59,39.67,39.56,39.59,37800.0,39.59,39.67,39.56,39.59,37800.0
2011-11-08 09:50:00,39.55,39.7,39.55,39.7,36000.0,39.55,39.7,39.55,39.7,36000.0
2011-11-08 10:00:00,39.7,39.7,39.51,39.51,24200.0,39.7,39.7,39.51,39.51,24200.0
2011-11-08 10:10:00,39.52,39.52,39.38,39.48,26400.0,39.52,39.52,39.38,39.48,26400.0
2011-11-08 10:20:00,39.49,39.49,39.23,39.31,26000.0,39.49,39.49,39.23,39.31,26000.0
2011-11-08 10:30:00,39.31,39.32,39.23,39.27,29000.0,39.31,39.32,39.23,39.27,29000.0
2011-11-08 10:40:00,39.28,39.3,39.23,39.23,39600.0,39.28,39.3,39.23,39.23,39600.0
2011-11-08 10:50:00,39.23,39.24,39.14,39.16,25200.0,39.23,39.24,39.14,39.16,25200.0
2011-11-08 11:00:00,39.15,39.23,39.05,39.1,45200.0,39.15,39.23,39.05,39.1,45200.0
2011-11-08 11:10:00,39.1,39.11,39.01,39.08,66400.0,39.1,39.11,39.01,39.08,66400.0
2011-11-08 11:20:00,39.07,39.08,39.01,39.05,39000.0,39.07,39.08,39.01,39.05,39000.0
2011-11-08 11:30:00,39.03,39.07,38.95,38.99,51600.0,39.03,39.07,38.95,38.99,51600.0
2011-11-08 11:40:00,38.97,39.02,38.96,39.0,31600.0,38.97,39.02,38.96,39.0,31600.0
2011-11-08 11:50:00,39.01,39.19,38.99,39.16,17000.0,39.01,39.19,38.99,39.16,17000.0
2011-11-08 12:00:00,39.16,39.23,39.11,39.23,30600.0,39.16,39.23,39.11,39.23,30600.0
2011-11-08 12:10:00,39.24,39.26,39.21,39.23,44400.0,39.24,39.26,39.21,39.23,44400.0
2011-11-08 12:20:00,39.25,39.3,39.24,39.28,23200.0,39.25,39.3,39.24,39.28,23200.0
2011-11-08 12:30:00,39.27,39.32,39.25,39.27,39000.0,39.27,39.32,39.25,39.27,39000.0
2011-11-08 12:40:00,39.27,39.3,39.24,39.3,43800.0,39.27,39.3,39.24,39.3,43800.0
2011-11-08 12:50:00,39.28,39.31,39.26,39.31,35200.0,39.28,39.31,39.26,39.31,35200.0
2011-11-08 13:00:00,39.3,39.33,39.29,39.29,50800.0,39.3,39.33,39.29,39.29,50800.0
2011-11-08 13:10:00,39.3,39.31,39.24,39.31,26600.0,39.3,39.31,39.24,39.31,26600.0
2011-11-08 13:20:00,39.29,39.4,39.29,39.4,30200.0,39.29,39.4,39.29,39.4,30200.0
2011-11-08 13:30:00,39.38,39.49,39.34,39.49,78600.0,39.38,39.49,39.34,39.49,78600.0
2011-11-08 13:40:00,39.49,39.55,39.42,39.5,44200.0,39.49,39.55,39.42,39.5,44200.0
2011-11-08 13:50:00,39.49,39.59,39.48,39.57,31400.0,39.49,39.59,39.48,39.57,31400.0
2011-11-08 14:00:00,39.58,39.62,39.52,39.57,17800.0,39.58,39.62,39.52,39.57,17800.0
2011-11-08 14:10:00,39.56,39.62,39.54,39.6,13200.0,39.56,39.62,39.54,39.6,13200.0
2011-11-08 14:20:00,39.58,39.67,39.52,39.66,43800.0,39.58,39.67,39.52,39.66,43800.0
2011-11-08 14:30:00,39.68,39.72,39.63,39.69,36600.0,39.68,39.72,39.63,39.69,36600.0
2011-11-08 14:40:00,39.69,39.77,39.69,39.74,39400.0,39.69,39.77,39.69,39.74,39400.0
2011-11-08 14:50:00,39.75,39.77,39.68,39.71,25000.0,39.75,39.77,39.68,39.71,25000.0
2011-11-08 15:00:00,39.72,39.8,39.7,39.8,47800.0,39.72,39.8,39.7,39.8,47800.0
2011-11-08 15:10:00,39.8,39.88,39.79,39.83,56200.0,39.8,39.88,39.79,39.83,56200.0
2011-11-08 15:20:00,39.84,39.92,39.8,39.84,125600.0,39.84,39.92,39.8,39.84,125600.0
2011-11-08 15:30:00,39.85,39.98,39.84,39.98,87400.0,39.85,39.98,39.84,39.98,87400.0
2011-11-08 15:40:00,39.98,40.05,39.97,40.03,150200.0,39.98,40.05,39.97,40.03,150200.0
2011-11-08 15:50:00,40.02,40.04,39.94,39.94,236600.0,40.02,40.04,39.94,39.94,236600.0
2011-11-09 09:30:00,39.31,39.66,39.31,39.51,127600.0,39.31,39.66,39.31,39.51,127600.0
2011-11-09 09:40:00,39.5,39.7,39.43,39.63,73000.0,39.5,39.7,39.43,39.63,73000.0
2011-11-09 09:50:00,39.65,39.77,39.6,39.77,101200.0,39.65,39.77,39.6,39.77,101200.0
2011-11-09 10:00:00,39.76,39.77,39.69,39.76,54600.0,39.76,39.77,39.69,39.76,54600.0
2011-11-09 10:10:00,39.77,39.89,39.74,39.85,55600.0,39.77,39.89,39.74,39.85,55600.0
2011-11-09 10:20:00,39.85,39.94,39.85,39.91,66400.0,39.85,39.94,39.85,39.91,66400.0
2011-11-09 10:30:00,39.9,40.01,39.89,39.93,113600.0,39.9,40.01,39.89,39.93,113600.0
2011-11-09 10:40:00,39.93,40.02,39.93,39.99,69000.0,39.93,40.02,39.93,39.99,69000.0
2011-11-09 10:50:00,39.99,40.01,39.95,39.95,70800.0,39.99,40.01,39.95,39.95,70800.0
2011-11-09 11:00:00,39.96,40.21,39.95,40.19,155800.0,39.96,40.21,39.95,40.19,155800.0
2011-11-09 11:10:00,40.19,40.4,40.17,40.34,140600.0,40.19,40.4,40.17,40.34,140600.0
2011-11-09 11:20:00,40.35,40.37,40.22,40.25,59600.0,40.35,40.37,40.22,40.25,59600.0
2011-11-09 11:30:00,40.24,40.43,40.24,40.42,88800.0,40.24,40.43,40.24,40.42,88800.0
2011-11-09 11:40:00,40.42,40.46,40.35,40.38,128400.0,40.42,40.46,40.35,40.38,128400.0
2011-11-09 11:50:00,40.38,40.43,40.34,40.35,47000.0,40.38,40.43,40.34,40.35,47000.0
2011-11-09 12:00:00,40.35,40.35,40.21,40.26,58000.0,40.35,40.35,40.21,40.26,58000.0
2011-11-09 12:10:00,40.24,40.27,40.21,40.27,52800.0,40.24,40.27,40.21,40.27,52800.0
2011-11-09 12:20:00,40.27,40.27,40.16,40.18,125600.0,40.27,40.27,40.16,40.18,125600.0
2011-11-09 12:30:00,40.17,40.18,40.05,40.08,81200.0,40.17,40.18,40.05,40.08,81200.0
2011-11-09 12:40:00,40.05,40.07,40.02,40.05,70000.0,40.05,40.07,40.02,40.05,70000.0
2011-11-09 12:50:00,40.04,40.13,40.02,40.11,50400.0,40.04,40.13,40.02,40.11,50400.0
2011-11-09 13:00:00,40.11,40.18,40.06,40.1,41000.0,40.11,40.18,40.06,40.1,41000.0
2011-11-09 13:10:00,40.12,40.12,39.97,39.98,26400.0,40.12,40.12,39.97,39.98,26400.0
2011-11-09 13:20:00,39.97,39.99,39.9,39.92,31800.0,39.97,39.99,39.9,39.92,31800.0
2011-11-09 13:30:00,39.91,39.93,39.88,39.9,38600.0,39.91,39.93,39.88,39.9,38600.0
2011-11-09 13:40:00,39.9,39.9,39.8,39.82,40800.0,39.9,39.9,39.8,39.82,40800.0
2011-11-09 13:50:00,39.82,39.82,39.65,39.67,33800.0,39.82,39.82,39.65,39.67,33800.0
2011-11-09 14:00:00,39.67,39.67,39.43,39.44,66400.0,39.67,39.67,39.43,39.44,66400.0
2011-11-09 14:10:00,39.44,39.49,39.38,39.49,54200.0,39.44,39.49,39.38,39.49,54200.0
2011-11-09 14:20:00,39.49,39.49,39.28,39.37,37400.0,39.49,39.49,39.28,39.37,37400.0
2011-11-09 14:30:00,39.33,39.36,39.29,39.31,42200.0,39.33,39.36,39.29,39.31,42200.0
2011-11-09 14:40:00,39.31,39.38,39.25,39.38,35000.0,39.31,39.38,39.25,39.38,35000.0
2011-11-09 14:50:00,39.37,39.39,39.32,39.35,42000.0,39.37,39.39,39.32,39.35,42000.0
2011-11-09 15:00:00,39.35,39.49,39.35,39.46,59400.0,39.35,39.49,39.35,39.46,59400.0
2011-11-09 15:10:00,39.49,39.49,39.38,39.41,43000.0,39.49,39.49,39.38,39.41,43000.0
2011-11-09 15:20:00,39.42,39.49,39.41,39.49,44800.0,39.42,39.49,39.41,39.49,44800.0
2011-11-09 15:30:00,39.49,39.49,39.35,39.35,83400.0,39.49,39.49,39.35,39.35,83400.0
2011-11-09 15:40:00,39.36,39.38,39.27,39.32,90800.0,39.36,39.38,39.27,39.32,90800.0
2011-11-09 15:50:00,39.32,39.4,39.29,39.38,199200.0,39.32,39.4,39.29,39.38,199200.0
2011-11-10 09:30:00,39.5,39.76,39.5,39.65,77200.0,39.5,39.76,39.5,39.65,77200.0
2011-11-10 09:40:00,39.65,39.65,39.21,39.24,44400.0,39.65,39.65,39.21,39.24,44400.0
2011-11-10 09:50:00,39.24,39.36,39.22,39.26,67600.0,39.24,39.36,39.22,39.26,67600.0
2011-11-10 10:00:00,39.29,39.43,39.2,39.36,36200.0,39.29,39.43,39.2,39.36,36200.0
2011-11-10 10:10:00,39.37,39.52,39.37,39.46,35800.0,39.37,39.52,39.37,39.46,35800.0
2011-11-10 10:20:00,39.45,39.49,39.32,39.38,56600.0,39.45,39.49,39.32,39.38,56600.0
2011-11-10 10:30:00,39.37,39.37,39.2,39.2,25800.0,39.37,39.37,39.2,39.2,25800.0
2011-11-10 10:40:00,39.19,39.23,39.0,39.01,69000.0,39.19,39.23,39.0,39.01,69000.0
2011-11-10 10:50:00,39.02,39.04,38.98,38.99,64600.0,39.02,39.04,38.98,38.99,64600.0
2011-11-10 11:00:00,38.99,39.17,38.99,39.15,84600.0,38.99,39.17,38.99,39.15,84600.0
2011-11-10 11:10:00,39.14,39.15,39.08,39.1,33400.0,39.14,39.15,39.08,39.1,33400.0
2011-11-10 11:20:00,39.1,39.22,39.1,39.16,29200.0,39.1,39.22,39.1,39.16,29200.0
2011-11-10 11:30:00,39.15,39.17,39.08,39.12,64200.0,39.15,39.17,39.08,39.12,64200.0
2011-11-10 11:40:00,39.1,39.22,39.07,39.19,37400.0,39.1,39.22,39.07,39.19,37400.0
2011-11-10 11:50:00,39.18,39.2,39.09,39.19,32600.0,39.18,39.2,39.09,39.19,32600.0
2011-11-10 12:00:00,39.21,39.32,39.19,39.32,52600.0,39.21,39.32,39.19,39.32,52600.0
2011-11-10 12:10:00,39.32,39.35,39.25,39.32,24800.0,39.32,39.35,39.25,39.32,24800.0
2011-11-10 12:20:00,39.32,39.32,39.17,39.17,42000.0,39.32,39.32,39.17,39.17,42000.0
2011-11-10 12:30:00,39.16,39.16,39.0,39.08,22600.0,39.16,39.16,39.0,39.08,22600.0
2011-11-10 12:40:00,39.08,39.13,39.07,39.09,19400.0,39.08,39.13,39.07,39.09,19400.0
2011-11-10 12:50:00,39.09,39.17,39.06,39.12,76400.0,39.09,39.17,39.06,39.12,76400.0
2011-11-10 13:00:00,39.12,39.13,39.08,39.12,35000.0,39.12,39.13,39.08,39.12,35000.0
2011-11-10 13:10:00,39.15,39.17,39.08,39.17,85200.0,39.15,39.17,39.08,39.17,85200.0
2011-11-10 13:20:00,39.17,39.19,39.09,39.1,21800.0,39.17,39.19,39.09,39.1,21800.0
2011-11-10 13:30:00,39.1,39.12,39.05,39.11,90800.0,39.1,39.12,39.05,39.11,90800.0
2011-11-10 13:40:00,39.12,39.19,39.12,39.18,230600.0,39.12,39.19,39.12,39.18,230600.0
2011-11-10 13:50:00,39.17,39.22,39.15,39.15,50400.0,39.17,39.22,39.15,39.15,50400.0
2011-11-10 14:00:00,39.15,39.15,38.95,38.95,77400.0,39.15,39.15,38.95,38.95,77400.0
2011-11-10 14:10:00,38.95,39.04,38.95,39.02,41800.0,38.95,39.04,38.95,39.02,41800.0
2011-11-10 14:20:00,39.02,39.02,38.92,38.93,64400.0,39.02,39.02,38.92,38.93,64400.0
2011-11-10 14:30:00,38.93,38.94,38.88,38.93,44000.0,38.93,38.94,38.88,38.93,44000.0
2011-11-10 14:40:00,38.94,39.0,38.93,38.93,55200.0,38.94,39.0,38.93,38.93,55200.0
2011-11-10 14:50:00,38.95,38.95,38.8,38.81,66000.0,38.95,38.95,38.8,38.81,66000.0
2011-11-10 15:00:00,38.81,38.85,38.77,38.82,82000.0,38.81,38.85,38.77,38.82,82000.0
2011-11-10 15:10:00,38.82,38.95,38.82,38.95,59600.0,38.82,38.95,38.82,38.95,59600.0
2011-11-10 15:20:00,38.95,39.02,38.91,38.99,156600.0,38.95,39.02,38.91,38.99,156600.0
2011-11-10 15:30:00,38.99,39.0,38.9,38.93,137000.0,38.99,39.0,38.9,38.93,137000.0
2011-11-10 15:40:00,38.92,38.94,38.89,38.92,153800.0,38.92,38.94,38.89,38.92,153800.0
2011-11-10 15:50:00,38.93,39.03,38.91,38.92,208800.0,38.93,39.03,38.91,38.92,208800.0
2011-11-11 09:30:00,39.23,39.49,38.75,38.77,87200.0,39.23,39.49,38.75,38.77,87200.0
2011-11-11 09:40:00,38.81,39.08,38.79,39.03,134800.0,38.81,39.08,38.79,39.03,134800.0
2011-11-11 09:50:00,39.03,39.08,38.94,39.05,128600.0,39.03,39.08,38.94,39.05,128600.0
2011-11-11 10:00:00,39.06,39.18,39.02,39.16,82200.0,39.06,39.18,39.02,39.16,82200.0
2011-11-11 10:10:00,39.15,39.19,39.13,39.18,97200.0,39.15,39.19,39.13,39.18,97200.0
2011-11-11 10:20:00,39.18,39.19,39.13,39.14,64800.0,39.18,39.19,39.13,39.14,64800.0
2011-11-11 10:30:00,39.15,39.18,39.13,39.18,59800.0,39.15,39.18,39.13,39.18,59800.0
2011-11-11 10:40:00,39.17,39.41,39.14,39.4,66200.0,39.17,39.41,39.14,39.4,66200.0
2011-11-11 10:50:00,39.4,39.41,39.3,39.3,60800.0,39.4,39.41,39.3,39.3,60800.0
2011-11-11 11:00:00,39.3,39.3,39.24,39.25,52000.0,39.3,39.3,39.24,39.25,52000.0
2011-11-11 11:10:00,39.24,39.29,39.23,39.27,71000.0,39.24,39.29,39.23,39.27,71000.0
2011-11-11 11:20:00,39.27,39.32,39.26,39.31,41800.0,39.27,39.32,39.26,39.31,41800.0
2011-11-11 11:30:00,39.33,39.38,39.32,39.34,72400.0,39.33,39.38,39.32,39.34,72400.0
2011-11-11 11:40:00,39.34,39.37,39.33,39.37,63000.0,39.34,39.37,39.33,39.37,63000.0
2011-11-11 11:50:00,39.35,39.35,39.33,39.34,44800.0,39.35,39.35,39.33,39.34,44800.0
2011-11-11 12:00:00,39.34,39.35,39.33,39.34,49600.0,39.34,39.35,39.33,39.34,49600.0
2011-11-11 12:10:00,39.35,39.35,39.27,39.27,60600.0,39.35,39.35,39.27,39.27,60600.0
2011-11-11 12:20:00,39.27,39.3,39.26,39.27,24000.0,39.27,39.3,39.26,39.27,24000.0
2011-11-11 12:30:00,39.27,39.29,39.24,39.24,38200.0,39.27,39.29,39.24,39.24,38200.0
2011-11-11 12:40:00,39.24,39.3,39.24,39.28,29200.0,39.24,39.3,39.24,39.28,29200.0
2011-11-11 12:50:00,39.28,39.3,39.26,39.29,32400.0,39.28,39.3,39.26,39.29,32400.0
2011-11-11 13:00:00,39.29,39.3,39.25,39.27,91000.0,39.29,39.3,39.25,39.27,91000.0
2011-11-11 13:10:00,39.27,39.3,39.22,39.22,45400.0,39.27,39.3,39.22,39.22,45400.0
2011-11-11 13:20:00,39.22,39.25,39.22,39.25,50400.0,39.22,39.25,39.22,39.25,50400.0
2011-11-11 13:30:00,39.25,39.27,39.24,39.26,31600.0,39.25,39.27,39.24,39.26,31600.0
2011-11-11 13:40:00,39.27,39.33,39.23,39.33,39600.0,39.27,39.33,39.23,39.33,39600.0
2011-11-11 13:50:00,39.33,39.34,39.32,39.33,30800.0,39.33,39.34,39.32,39.33,30800.0
2011-11-11 14:00:00,39.34,39.35,39.33,39.35,20200.0,39.34,39.35,39.33,39.35,20200.0
2011-11-11 14:10:00,39.35,39.37,39.32,39.35,38400.0,39.35,39.37,39.32,39.35,38400.0
2011-11-11 14:20:00,39.35,39.37,39.34,39.35,31200.0,39.35,39.37,39.34,39.35,31200.0
2011-11-11 14:30:00,39.36,39.39,39.35,39.36,28600.0,39.36,39.39,39.35,39.36,28600.0
2011-11-11 14:40:00,39.37,39.38,39.35,39.37,24000.0,39.37,39.38,39.35,39.37,24000.0
2011-11-11 14:50:00,39.37,39.38,39.24,39.26,34800.0,39.37,39.38,39.24,39.26,34800.0
2011-11-11 15:00:00,39.24,39.27,39.24,39.24,43800.0,39.24,39.27,39.24,39.24,43800.0
2011-11-11 15:10:00,39.24,39.26,39.22,39.23,60800.0,39.24,39.26,39.22,39.23,60800.0
2011-11-11 15:20:00,39.24,39.24,39.22,39.23,78600.0,39.24,39.24,39.22,39.23,78600.0
2011-11-11 15:30:00,39.23,39.3,39.22,39.3,59400.0,39.23,39.3,39.22,39.3,59400.0
2011-11-11 15:40:00,39.29,39.36,39.28,39.35,105800.0,39.29,39.36,39.28,39.35,105800.0
2011-11-11 15:50:00,39.35,39.37,39.33,39.34,147400.0,39.35,39.37,39.33,39.34,147400.0
2011-11-14 09:30:00,39.32,39.61,39.3,39.6,79200.0,39.32,39.61,39.3,39.6,79200.0
2011-11-14 09:40:00,39.6,39.64,39.41,39.44,111200.0,39.6,39.64,39.41,39.44,111200.0
2011-11-14 09:50:00,39.43,39.52,39.41,39.52,46200.0,39.43,39.52,39.41,39.52,46200.0
2011-11-14 10:00:00,39.52,39.52,39.48,39.48,90400.0,39.52,39.52,39.48,39.48,90400.0
2011-11-14 10:10:00,39.48,39.52,39.47,39.5,55600.0,39.48,39.52,39.47,39.5,55600.0
2011-11-14 10:20:00,39.5,39.52,39.4,39.51,45800.0,39.5,39.52,39.4,39.51,45800.0
2011-11-14 10:30:00,39.51,39.52,39.44,39.52,68000.0,39.51,39.52,39.44,39.52,68000.0
2011-11-14 10:40:00,39.52,39.52,39.47,39.49,70600.0,39.52,39.52,39.47,39.49,70600.0
2011-11-14 10:50:00,39.51,39.59,39.48,39.54,66600.0,39.51,39.59,39.48,39.54,66600.0
2011-11-14 11:00:00,39.55,39.58,39.52,39.57,34400.0,39.55,39.58,39.52,39.57,34400.0
2011-11-14 11:10:00,39.58,39.59,39.49,39.56,35000.0,39.58,39.59,39.49,39.56,35000.0
2011-11-14 11:20:00,39.55,39.57,39.52,39.52,28000.0,39.55,39.57,39.52,39.52,28000.0
2011-11-14 11:30:00,39.52,39.59,39.52,39.56,23200.0,39.52,39.59,39.52,39.56,23200.0
2011-11-14 11:40:00,39.57,39.57,39.52,39.54,16600.0,39.57,39.57,39.52,39.54,16600.0
2011-11-14 11:50:00,39.54,39.57,39.4,39.4,56200.0,39.54,39.57,39.4,39.4,56200.0
2011-11-14 12:00:00,39.4,39.47,39.38,39.46,25200.0,39.4,39.47,39.38,39.46,25200.0
2011-11-14 12:10:00,39.45,39.52,39.44,39.51,40200.0,39.45,39.52,39.44,39.51,40200.0
2011-11-14 12:20:00,39.48,39.48,39.37,39.38,26000.0,39.48,39.48,39.37,39.38,26000.0
2011-11-14 12:30:00,39.38,39.4,39.31,39.35,41800.0,39.38,39.4,39.31,39.35,41800.0
2011-11-14 12:40:00,39.37,39.41,39.37,39.41,8600.0,39.37,39.41,39.37,39.41,8600.0
2011-11-14 12:50:00,39.4,39.49,39.4,39.49,14200.0,39.4,39.49,39.4,39.49,14200.0
2011-11-14 13:00:00,39.48,39.49,39.45,39.46,63400.0,39.48,39.49,39.45,39.46,63400.0
2011-11-14 13:10:00,39.49,39.54,39.46,39.49,39400.0,39.49,39.54,39.46,39.49,39400.0
2011-11-14 13:20:00,39.47,39.52,39.46,39.51,33200.0,39.47,39.52,39.46,39.51,33200.0
2011-11-14 13:30:00,39.52,39.56,39.49,39.49,41600.0,39.52,39.56,39.49,39.49,41600.0
2011-11-14 13:40:00,39.49,39.53,39.49,39.5,41400.0,39.49,39.53,39.49,39.5,41400.0
2011-11-14 13:50:00,39.49,39.52,39.49,39.49,50600.0,39.49,39.52,39.49,39.49,50600.0
2011-11-14 14:00:00,39.49,39.52,39.49,39.51,21600.0,39.49,39.52,39.49,39.51,21600.0
2011-11-14 14:10:00,39.5,39.51,39.48,39.49,28600.0,39.5,39.51,39.48,39.49,28600.0
2011-11-14 14:20:00,39.48,39.5,39.47,39.48,30600.0,39.48,39.5,39.47,39.48,30600.0
2011-11-14 14:30:00,39.48,39.5,39.46,39.49,26800.0,39.48,39.5,39.46,39.49,26800.0
2011-11-14 14:40:00,39.48,39.49,39.47,39.49,18800.0,39.48,39.49,39.47,39.49,18800.0
2011-11-14 14:50:00,39.48,39.48,39.45,39.46,35600.0,39.48,39.48,39.45,39.46,35600.0
2011-11-14 15:00:00,39.46,39.49,39.46,39.47,30800.0,39.46,39.49,39.46,39.47,30800.0
2011-11-14 15:10:00,39.48,39.48,39.45,39.46,74400.0,39.48,39.48,39.45,39.46,74400.0
2011-11-14 15:20:00,39.46,39.49,39.45,39.49,44400.0,39.46,39.49,39.45,39.49,44400.0
2011-11-14 15:30:00,39.49,39.51,39.43,39.48,66000.0,39.49,39.51,39.43,39.48,66000.0
2011-11-14 15:40:00,39.48,39.53,39.48,39.5,127800.0,39.48,39.53,39.48,39.5,127800.0
2011-11-14 15:50:00,39.51,39.52,39.46,39.5,175600.0,39.51,39.52,39.46,39.5,175600.0
2011-11-15 09:30:00,39.3,39.42,39.15,39.34,76600.0,39.3,39.42,39.15,39.34,76600.0
2011-11-15 09:40:00,39.35,39.48,39.32,39.35,105200.0,39.35,39.48,39.32,39.35,105200.0
2011-11-15 09:50:00,39.38,39.49,39.38,39.46,44000.0,39.38,39.49,39.38,39.46,44000.0
2011-11-15 10:00:00,39.44,39.46,39.35,39.35,33000.0,39.44,39.46,39.35,39.35,33000.0
2011-11-15 10:10:00,39.35,39.37,39.15,39.16,49800.0,39.35,39.37,39.15,39.16,49800.0
2011-11-15 10:20:00,39.17,39.27,39.16,39.26,40600.0,39.17,39.27,39.16,39.26,40600.0
2011-11-15 10:30:00,39.24,39.24,39.06,39.07,127200.0,39.24,39.24,39.06,39.07,127200.0
2011-11-15 10:40:00,39.06,39.08,39.0,39.02,48600.0,39.06,39.08,39.0,39.02,48600.0
2011-11-15 10:50:00,39.01,39.03,38.96,38.96,47200.0,39.01,39.03,38.96,38.96,47200.0
2011-11-15 11:00:00,38.98,39.02,38.96,38.98,22600.0,38.98,39.02,38.96,38.98,22600.0
2011-11-15 11:10:00,38.97,39.02,38.96,38.99,47600.0,38.97,39.02,38.96,38.99,47600.0
2011-11-15 11:20:00,38.99,39.01,38.96,38.97,49600.0,38.99,39.01,38.96,38.97,49600.0
2011-11-15 11:30:00,38.98,38.98,38.88,38.9,72000.0,38.98,38.98,38.88,38.9,72000.0
2011-11-15 11:40:00,38.9,38.96,38.9,38.95,62400.0,38.9,38.96,38.9,38.95,62400.0
2011-11-15 11:50:00,38.96,38.96,38.92,38.95,68400.0,38.96,38.96,38.92,38.95,68400.0
2011-11-15 12:00:00,38.95,39.1,38.95,38.96,273800.0,38.95,39.1,38.95,38.96,273800.0
2011-11-15 12:10:00,38.94,39.02,38.94,38.99,43200.0,38.94,39.02,38.94,38.99,43200.0
2011-11-15 12:20:00,39.01,39.06,38.99,39.02,77800.0,39.01,39.06,38.99,39.02,77800.0
2011-11-15 12:30:00,39.02,39.13,38.99,39.1,94000.0,39.02,39.13,38.99,39.1,94000.0
2011-11-15 12:40:00,39.1,39.13,39.08,39.08,38200.0,39.1,39.13,39.08,39.08,38200.0
2011-11-15 12:50:00,39.09,39.1,39.05,39.08,62000.0,39.09,39.1,39.05,39.08,62000.0
2011-11-15 13:00:00,39.1,39.15,39.02,39.09,64600.0,39.1,39.15,39.02,39.09,64600.0
2011-11-15 13:10:00,39.09,39.18,39.09,39.14,52000.0,39.09,39.18,39.09,39.14,52000.0
2011-11-15 13:20:00,39.15,39.22,39.12,39.13,59800.0,39.15,39.22,39.12,39.13,59800.0
2011-11-15 13:30:00,39.14,39.2,39.13,39.18,64400.0,39.14,39.2,39.13,39.18,64400.0
2011-11-15 13:40:00,39.18,39.22,39.15,39.21,47600.0,39.18,39.22,39.15,39.21,47600.0
2011-11-15 13:50:00,39.21,39.25,39.21,39.23,47600.0,39.21,39.25,39.21,39.23,47600.0
2011-11-15 14:00:00,39.24,39.25,39.2,39.2,64400.0,39.24,39.25,39.2,39.2,64400.0
2011-11-15 14:10:00,39.21,39.22,39.17,39.2,44400.0,39.21,39.22,39.17,39.2,44400.0
2011-11-15 14:20:00,39.21,39.24,39.2,39.2,36800.0,39.21,39.24,39.2,39.2,36800.0
2011-11-15 14:30:00,39.2,39.27,39.2,39.27,88000.0,39.2,39.27,39.2,39.27,88000.0
2011-11-15 14:40:00,39.26,39.28,39.23,39.24,51600.0,39.26,39.28,39.23,39.24,51600.0
2011-11-15 14:50:00,39.24,39.27,39.23,39.24,57000.0,39.24,39.27,39.23,39.24,57000.0
2011-11-15 15:00:00,39.24,39.27,39.22,39.27,45000.0,39.24,39.27,39.22,39.27,45000.0
2011-11-15 15:10:00,39.26,39.27,39.26,39.26,36000.0,39.26,39.27,39.26,39.26,36000.0
2011-11-15 15:20:00,39.26,39.33,39.26,39.31,58400.0,39.26,39.33,39.26,39.31,58400.0
2011-11-15 15:30:00,39.33,39.33,39.29,39.31,83800.0,39.33,39.33,39.29,39.31,83800.0
2011-11-15 15:40:00,39.31,39.32,39.27,39.31,92400.0,39.31,39.32,39.27,39.31,92400.0
2011-11-15 15:50:00,39.31,39.31,39.12,39.16,229200.0,39.31,39.31,39.12,39.16,229200.0
2011-11-16 09:30:00,39.21,39.21,38.99,38.99,57400.0,39.21,39.21,38.99,38.99,57400.0
2011-11-16 09:40:00,39.01,39.01,38.88,38.93,34800.0,39.01,39.01,38.88,38.93,34800.0
2011-11-16 09:50:00,38.92,39.0,38.92,38.97,35000.0,38.92,39.0,38.92,38.97,35000.0
2011-11-16 10:00:00,38.97,38.99,38.9,38.94,57600.0,38.97,38.99,38.9,38.94,57600.0
2011-11-16 10:10:00,38.94,38.98,38.92,38.95,38600.0,38.94,38.98,38.92,38.95,38600.0
2011-11-16 10:20:00,38.96,38.97,38.84,38.87,72800.0,38.96,38.97,38.84,38.87,72800.0
2011-11-16 10:30:00,38.88,38.88,38.84,38.85,35600.0,38.88,38.88,38.84,38.85,35600.0
2011-11-16 10:40:00,38.84,38.97,38.84,38.95,33400.0,38.84,38.97,38.84,38.95,33400.0
2011-11-16 10:50:00,38.94,38.96,38.92,38.94,31800.0,38.94,38.96,38.92,38.94,31800.0
2011-11-16 11:00:00,38.95,38.95,38.85,38.85,46200.0,38.95,38.95,38.85,38.85,46200.0
2011-11-16 11:10:00,38.86,38.88,38.81,38.81,72400.0,38.86,38.88,38.81,38.81,72400.0
2011-11-16 11:20:00,38.8,38.81,38.77,38.77,67400.0,38.8,38.81,38.77,38.77,67400.0
2011-11-16 11:30:00,38.77,38.78,38.65,38.66,102600.0,38.77,38.78,38.65,38.66,102600.0
2011-11-16 11:40:00,38.65,38.68,38.6,38.63,76200.0,38.65,38.68,38.6,38.63,76200.0
2011-11-16 11:50:00,38.64,38.68,38.61,38.66,245400.0,38.64,38.68,38.61,38.66,245400.0
2011-11-16 12:00:00,38.66,38.72,38.6,38.6,115400.0,38.66,38.72,38.6,38.6,115400.0
2011-11-16 12:10:00,38.6,38.65,38.59,38.6,57200.0,38.6,38.65,38.59,38.6,57200.0
2011-11-16 12:20:00,38.6,38.63,38.59,38.63,41800.0,38.6,38.63,38.59,38.63,41800.0
2011-11-16 12:30:00,38.63,38.72,38.63,38.65,45600.0,38.63,38.72,38.63,38.65,45600.0
2011-11-16 12:40:00,38.66,38.66,38.58,38.6,34000.0,38.66,38.66,38.58,38.6,34000.0
2011-11-16 12:50:00,38.6,38.62,38.58,38.6,61000.0,38.6,38.62,38.58,38.6,61000.0
2011-11-16 13:00:00,38.6,38.63,38.59,38.6,63400.0,38.6,38.63,38.59,38.6,63400.0
2011-11-16 13:10:00,38.6,38.67,38.59,38.65,65000.0,38.6,38.67,38.59,38.65,65000.0
2011-11-16 13:20:00,38.65,38.73,38.61,38.68,78400.0,38.65,38.73,38.61,38.68,78400.0
2011-11-16 13:30:00,38.68,38.7,38.64,38.65,86600.0,38.68,38.7,38.64,38.65,86600.0
2011-11-16 13:40:00,38.64,38.67,38.64,38.66,51000.0,38.64,38.67,38.64,38.66,51000.0
2011-11-16 13:50:00,38.66,38.7,38.62,38.63,60600.0,38.66,38.7,38.62,38.63,60600.0
2011-11-16 14:00:00,38.64,38.68,38.63,38.67,52400.0,38.64,38.68,38.63,38.67,52400.0
2011-11-16 14:10:00,38.67,38.68,38.64,38.65,46400.0,38.67,38.68,38.64,38.65,46400.0
2011-11-16 14:20:00,38.65,38.67,38.6,38.6,72400.0,38.65,38.67,38.6,38.6,72400.0
2011-11-16 14:30:00,38.6,38.61,38.53,38.6,119800.0,38.6,38.61,38.53,38.6,119800.0
2011-11-16 14:40:00,38.6,38.6,38.52,38.52,61800.0,38.6,38.6,38.52,38.52,61800.0
2011-11-16 14:50:00,38.52,38.53,38.4,38.48,135400.0,38.52,38.53,38.4,38.48,135400.0
2011-11-16 15:00:00,38.49,38.51,38.43,38.49,86400.0,38.49,38.51,38.43,38.49,86400.0
2011-11-16 15:10:00,38.51,38.51,38.42,38.43,174200.0,38.51,38.51,38.42,38.43,174200.0
2011-11-16 15:20:00,38.42,38.43,38.32,38.38,131400.0,38.42,38.43,38.32,38.38,131400.0
2011-11-16 15:30:00,38.38,38.38,37.99,38.16,212600.0,38.38,38.38,37.99,38.16,212600.0
2011-11-16 15:40:00,38.16,38.33,38.1,38.21,180000.0,38.16,38.33,38.1,38.21,180000.0
2011-11-16 15:50:00,38.21,38.21,37.99,38.03,284200.0,38.21,38.21,37.99,38.03,284200.0
2011-11-17 09:30:00,38.46,38.61,37.83,38.06,398600.0,38.46,38.61,37.83,38.06,398600.0
2011-11-17 09:40:00,38.1,38.3,37.91,38.17,174800.0,38.1,38.3,37.91,38.17,174800.0
2011-11-17 09:50:00,38.17,38.18,37.78,37.8,136600.0,38.17,38.18,37.78,37.8,136600.0
2011-11-17 10:00:00,37.78,38.12,37.78,37.88,133000.0,37.78,38.12,37.78,37.88,133000.0
2011-11-17 10:10:00,37.91,37.93,37.74,37.77,153400.0,37.91,37.93,37.74,37.77,153400.0
2011-11-17 10:20:00,37.77,38.02,37.77,37.99,114800.0,37.77,38.02,37.77,37.99,114800.0
2011-11-17 10:30:00,38.02,38.24,37.94,38.17,90400.0,38.02,38.24,37.94,38.17,90400.0
2011-11-17 10:40:00,38.16,38.19,37.98,37.99,68600.0,38.16,38.19,37.98,37.99,68600.0
2011-11-17 10:50:00,37.98,38.04,37.82,37.86,87200.0,37.98,38.04,37.82,37.86,87200.0
2011-11-17 11:00:00,37.84,37.91,37.73,37.77,77200.0,37.84,37.91,37.73,37.77,77200.0
2011-11-17 11:10:00,37.76,37.81,37.68,37.81,56400.0,37.76,37.81,37.68,37.81,56400.0
2011-11-17 11:20:00,37.8,37.85,37.72,37.72,43200.0,37.8,37.85,37.72,37.72,43200.0
2011-11-17 11:30:00,37.73,37.8,37.58,37.63,72800.0,37.73,37.8,37.58,37.63,72800.0
2011-11-17 11:40:00,37.62,37.84,37.62,37.83,54600.0,37.62,37.84,37.62,37.83,54600.0
2011-11-17 11:50:00,37.84,37.95,37.81,37.89,67400.0,37.84,37.95,37.81,37.89,67400.0
2011-11-17 12:00:00,37.88,37.94,37.85,37.91,75800.0,37.88,37.94,37.85,37.91,75800.0
2011-11-17 12:10:00,37.92,37.96,37.82,37.86,49400.0,37.92,37.96,37.82,37.86,49400.0
2011-11-17 12:20:00,37.85,37.91,37.85,37.88,54000.0,37.85,37.91,37.85,37.88,54000.0
2011-11-17 12:30:00,37.88,37.88,37.46,37.48,164400.0,37.88,37.88,37.46,37.48,164400.0
2011-11-17 12:40:00,37.48,37.55,37.41,37.53,57200.0,37.48,37.55,37.41,37.53,57200.0
2011-11-17 12:50:00,37.54,37.73,37.54,37.73,32000.0,37.54,37.73,37.54,37.73,32000.0
2011-11-17 13:00:00,37.72,37.82,37.67,37.68,222800.0,37.72,37.82,37.67,37.68,222800.0
2011-11-17 13:10:00,37.67,37.83,37.67,37.77,38400.0,37.67,37.83,37.67,37.77,38400.0
2011-11-17 13:20:00,37.77,37.85,37.75,37.83,46600.0,37.77,37.85,37.75,37.83,46600.0
2011-11-17 13:30:00,37.85,37.96,37.83,37.94,82400.0,37.85,37.96,37.83,37.94,82400.0
2011-11-17 13:40:00,37.95,38.18,37.95,38.05,139400.0,37.95,38.18,37.95,38.05,139400.0
2011-11-17 13:50:00,38.05,38.19,38.04,38.13,101000.0,38.05,38.19,38.04,38.13,101000.0
2011-11-17 14:00:00,38.12,38.13,37.86,37.91,117800.0,38.12,38.13,37.86,37.91,117800.0
2011-11-17 14:10:00,37.91,37.96,37.81,37.83,57600.0,37.91,37.96,37.81,37.83,57600.0
2011-11-17 14:20:00,37.83,37.96,37.82,37.95,91400.0,37.83,37.96,37.82,37.95,91400.0
2011-11-17 14:30:00,37.94,38.1,37.93,38.1,62600.0,37.94,38.1,37.93,38.1,62600.0
2011-11-17 14:40:00,38.09,38.27,38.09,38.24,87200.0,38.09,38.27,38.09,38.24,87200.0
2011-11-17 14:50:00,38.24,38.32,38.24,38.31,124400.0,38.24,38.32,38.24,38.31,124400.0
2011-11-17 15:00:00,38.3,38.5,38.27,38.47,232000.0,38.3,38.5,38.27,38.47,232000.0
2011-11-17 15:10:00,38.46,38.47,38.2,38.21,107400.0,38.46,38.47,38.2,38.21,107400.0
2011-11-17 15:20:00,38.22,38.34,38.17,38.17,99400.0,38.22,38.34,38.17,38.17,99400.0
2011-11-17 15:30:00,38.18,38.2,38.03,38.04,128200.0,38.18,38.2,38.03,38.04,128200.0
2011-11-17 15:40:00,38.05,38.17,38.01,38.16,171400.0,38.05,38.17,38.01,38.16,171400.0
2011-11-17 15:50:00,38.15,38.16,38.02,38.13,253600.0,38.15,38.16,38.02,38.13,253600.0
2011-11-18 09:30:00,38.39,38.39,37.8,37.82,333200.0,38.39,38.39,37.8,37.82,333200.0
2011-11-18 09:40:00,37.8,37.83,37.57,37.68,95800.0,37.8,37.83,37.57,37.68,95800.0
2011-11-18 09:50:00,37.71,37.75,37.5,37.75,99200.0,37.71,37.75,37.5,37.75,99200.0
2011-11-18 10:00:00,37.71,37.89,37.71,37.81,99200.0,37.71,37.89,37.71,37.81,99200.0
2011-11-18 10:10:00,37.79,37.85,37.76,37.79,58000.0,37.79,37.85,37.76,37.79,58000.0
2011-11-18 10:20:00,37.78,37.8,37.67,37.71,74200.0,37.78,37.8,37.67,37.71,74200.0
2011-11-18 10:30:00,37.71,37.83,37.7,37.79,215000.0,37.71,37.83,37.7,37.79,215000.0
2011-11-18 10:40:00,37.79,37.81,37.74,37.8,35600.0,37.79,37.81,37.74,37.8,35600.0
2011-11-18 10:50:00,37.8,37.82,37.77,37.8,49600.0,37.8,37.82,37.77,37.8,49600.0
2011-11-18 11:00:00,37.78,37.81,37.76,37.78,64000.0,37.78,37.81,37.76,37.78,64000.0
2011-11-18 11:10:00,37.78,37.81,37.74,37.77,79600.0,37.78,37.81,37.74,37.77,79600.0
2011-11-18 11:20:00,37.76,37.81,37.74,37.77,43200.0,37.76,37.81,37.74,37.77,43200.0
2011-11-18 11:30:00,37.77,37.81,37.69,37.76,89400.0,37.77,37.81,37.69,37.76,89400.0
2011-11-18 11:40:00,37.76,37.81,37.74,37.76,85600.0,37.76,37.81,37.74,37.76,85600.0
2011-11-18 11:50:00,37.76,37.94,37.76,37.93,45400.0,37.76,37.94,37.76,37.93,45400.0
2011-11-18 12:00:00,37.93,37.93,37.8,37.88,24600.0,37.93,37.93,37.8,37.88,24600.0
2011-11-18 12:10:00,37.88,37.97,37.85,37.9,59400.0,37.88,37.97,37.85,37.9,59400.0
2011-11-18 12:20:00,37.91,38.1,37.89,38.08,87600.0,37.91,38.1,37.89,38.08,87600.0
2011-11-18 12:30:00,38.09,38.27,38.09,38.24,120000.0,38.09,38.27,38.09,38.24,120000.0
2011-11-18 12:40:00,38.24,38.24,38.18,38.19,30000.0,38.24,38.24,38.18,38.19,30000.0
2011-11-18 12:50:00,38.19,38.2,38.13,38.17,23800.0,38.19,38.2,38.13,38.17,23800.0
2011-11-18 13:00:00,38.17,38.22,38.11,38.13,115400.0,38.17,38.22,38.11,38.13,115400.0
2011-11-18 13:10:00,38.13,38.17,38.08,38.09,18200.0,38.13,38.17,38.08,38.09,18200.0
2011-11-18 13:20:00,38.09,38.1,38.0,38.01,134200.0,38.09,38.1,38.0,38.01,134200.0
2011-11-18 13:30:00,38.01,38.06,38.0,38.02,77800.0,38.01,38.06,38.0,38.02,77800.0
2011-11-18 13:40:00,38.05,38.19,38.04,38.14,81400.0,38.05,38.19,38.04,38.14,81400.0
2011-11-18 13:50:00,38.15,38.17,38.06,38.07,74600.0,38.15,38.17,38.06,38.07,74600.0
2011-11-18 14:00:00,38.07,38.13,38.05,38.08,115200.0,38.07,38.13,38.05,38.08,115200.0
2011-11-18 14:10:00,38.08,38.19,38.06,38.17,141800.0,38.08,38.19,38.06,38.17,141800.0
2011-11-18 14:20:00,38.17,38.18,38.01,38.05,71200.0,38.17,38.18,38.01,38.05,71200.0
2011-11-18 14:30:00,38.05,38.23,38.05,38.2,50200.0,38.05,38.23,38.05,38.2,50200.0
2011-11-18 14:40:00,38.21,38.22,38.18,38.19,134200.0,38.21,38.22,38.18,38.19,134200.0
2011-11-18 14:50:00,38.18,38.18,38.05,38.06,76600.0,38.18,38.18,38.05,38.06,76600.0
2011-11-18 15:00:00,38.06,38.1,38.04,38.08,70200.0,38.06,38.1,38.04,38.08,70200.0
2011-11-18 15:10:00,38.07,38.1,38.07,38.1,67600.0,38.07,38.1,38.07,38.1,67600.0
2011-11-18 15:20:00,38.1,38.1,38.04,38.07,87000.0,38.1,38.1,38.04,38.07,87000.0
2011-11-18 15:30:00,38.07,38.08,38.01,38.06,121000.0,38.07,38.08,38.01,38.06,121000.0
2011-11-18 15:40:00,38.06,38.1,38.02,38.09,134800.0,38.06,38.1,38.02,38.09,134800.0
2011-11-18 15:50:00,38.07,38.09,37.96,37.98,296400.0,38.07,38.09,37.96,37.98,296400.0
2011-11-21 09:30:00,37.48,37.49,36.04,37.49,227600.0,37.48,37.49,36.04,37.49,227600.0
2011-11-21 09:40:00,37.49,37.53,37.17,37.28,84800.0,37.49,37.53,37.17,37.28,84800.0
2011-11-21 09:50:00,37.3,37.42,37.18,37.2,97200.0,37.3,37.42,37.18,37.2,97200.0
2011-11-21 10:00:00,37.2,37.24,36.95,37.02,84600.0,37.2,37.24,36.95,37.02,84600.0
2011-11-21 10:10:00,37.02,37.13,37.01,37.11,104800.0,37.02,37.13,37.01,37.11,104800.0
2011-11-21 10:20:00,37.1,37.13,37.0,37.01,95600.0,37.1,37.13,37.0,37.01,95600.0
2011-11-21 10:30:00,37.0,37.29,36.99,37.29,79000.0,37.0,37.29,36.99,37.29,79000.0
2011-11-21 10:40:00,37.28,37.32,37.24,37.27,42000.0,37.28,37.32,37.24,37.27,42000.0
2011-11-21 10:50:00,37.27,37.29,37.17,37.18,33200.0,37.27,37.29,37.17,37.18,33200.0
2011-11-21 11:00:00,37.17,37.21,37.1,37.21,42000.0,37.17,37.21,37.1,37.21,42000.0
2011-11-21 11:10:00,37.21,37.3,37.21,37.29,35000.0,37.21,37.3,37.21,37.29,35000.0
2011-11-21 11:20:00,37.29,37.29,37.24,37.27,27800.0,37.29,37.29,37.24,37.27,27800.0
2011-11-21 11:30:00,37.27,37.29,37.15,37.18,44000.0,37.27,37.29,37.15,37.18,44000.0
2011-11-21 11:40:00,37.19,37.25,37.15,37.25,27000.0,37.19,37.25,37.15,37.25,27000.0
2011-11-21 11:50:00,37.26,37.3,37.25,37.27,38400.0,37.26,37.3,37.25,37.27,38400.0
2011-11-21 12:00:00,37.28,37.3,37.26,37.28,38600.0,37.28,37.3,37.26,37.28,38600.0
2011-11-21 12:10:00,37.27,37.34,37.26,37.31,37400.0,37.27,37.34,37.26,37.31,37400.0
2011-11-21 12:20:00,37.31,37.34,37.3,37.33,29000.0,37.31,37.34,37.3,37.33,29000.0
2011-11-21 12:30:00,37.33,37.4,37.32,37.4,21800.0,37.33,37.4,37.32,37.4,21800.0
2011-11-21 12:40:00,37.4,37.42,37.38,37.41,15200.0,37.4,37.42,37.38,37.41,15200.0
2011-11-21 12:50:00,37.41,37.5,37.41,37.48,43600.0,37.41,37.5,37.41,37.48,43600.0
2011-11-21 13:00:00,37.48,37.65,37.48,37.62,43600.0,37.48,37.65,37.48,37.62,43600.0
2011-11-21 13:10:00,37.62,37.63,37.57,37.59,20600.0,37.62,37.63,37.57,37.59,20600.0
2011-11-21 13:20:00,37.59,37.63,37.57,37.58,59400.0,37.59,37.63,37.57,37.58,59400.0
2011-11-21 13:30:00,37.57,37.58,37.44,37.45,28400.0,37.57,37.58,37.44,37.45,28400.0
2011-11-21 13:40:00,37.44,37.47,37.43,37.45,37200.0,37.44,37.47,37.43,37.45,37200.0
2011-11-21 13:50:00,37.46,37.46,37.31,37.31,29800.0,37.46,37.46,37.31,37.31,29800.0
2011-11-21 14:00:00,37.31,37.34,37.27,37.33,62800.0,37.31,37.34,37.27,37.33,62800.0
2011-11-21 14:10:00,37.33,37.6,37.32,37.54,101200.0,37.33,37.6,37.32,37.54,101200.0
2011-11-21 14:20:00,37.54,37.57,37.48,37.57,73600.0,37.54,37.57,37.48,37.57,73600.0
2011-11-21 14:30:00,37.55,37.64,37.55,37.57,43400.0,37.55,37.64,37.55,37.57,43400.0
2011-11-21 14:40:00,37.57,37.74,37.57,37.71,83000.0,37.57,37.74,37.57,37.71,83000.0
2011-11-21 14:50:00,37.7,37.72,37.57,37.63,61800.0,37.7,37.72,37.57,37.63,61800.0
2011-11-21 15:00:00,37.63,37.69,37.57,37.68,54400.0,37.63,37.69,37.57,37.68,54400.0
2011-11-21 15:10:00,37.69,37.74,37.65,37.74,76000.0,37.69,37.74,37.65,37.74,76000.0
2011-11-21 15:20:00,37.74,37.93,37.74,37.91,109200.0,37.74,37.93,37.74,37.91,109200.0
2011-11-21 15:30:00,37.91,37.95,37.89,37.91,112400.0,37.91,37.95,37.89,37.91,112400.0
2011-11-21 15:40:00,37.91,37.92,37.86,37.91,135800.0,37.91,37.92,37.86,37.91,135800.0
2011-11-21 15:50:00,37.9,37.92,37.83,37.85,159000.0,37.9,37.92,37.83,37.85,159000.0
2011-11-22 09:30:00,37.88,38.86,37.76,38.81,367600.0,37.88,38.86,37.76,38.81,367600.0
2011-11-22 09:40:00,38.83,38.84,38.55,38.67,158800.0,38.83,38.84,38.55,38.67,158800.0
2011-11-22 09:50:00,38.69,38.82,38.62,38.73,133400.0,38.69,38.82,38.62,38.73,133400.0
2011-11-22 10:00:00,38.73,38.95,38.73,38.95,200000.0,38.73,38.95,38.73,38.95,200000.0
2011-11-22 10:10:00,38.94,39.0,38.89,38.99,175000.0,38.94,39.0,38.89,38.99,175000.0
2011-11-22 10:20:00,38.99,39.0,38.92,38.92,133400.0,38.99,39.0,38.92,38.92,133400.0
2011-11-22 10:30:00,38.92,38.93,38.84,38.91,129000.0,38.92,38.93,38.84,38.91,129000.0
2011-11-22 10:40:00,38.91,38.93,38.76,38.76,93600.0,38.91,38.93,38.76,38.76,93600.0
2011-11-22 10:50:00,38.76,38.85,38.63,38.63,86200.0,38.76,38.85,38.63,38.63,86200.0
2011-11-22 11:00:00,38.63,38.65,38.52,38.56,100200.0,38.63,38.65,38.52,38.56,100200.0
2011-11-22 11:10:00,38.56,38.6,38.49,38.6,64000.0,38.56,38.6,38.49,38.6,64000.0
2011-11-22 11:20:00,38.6,38.6,38.48,38.59,67000.0,38.6,38.6,38.48,38.59,67000.0
2011-11-22 11:30:00,38.6,38.61,38.51,38.51,47200.0,38.6,38.61,38.51,38.51,47200.0
2011-11-22 11:40:00,38.5,38.54,38.48,38.49,42800.0,38.5,38.54,38.48,38.49,42800.0
2011-11-22 11:50:00,38.5,38.57,38.49,38.51,37800.0,38.5,38.57,38.49,38.51,37800.0
2011-11-22 12:00:00,38.5,38.64,38.5,38.63,63400.0,38.5,38.64,38.5,38.63,63400.0
2011-11-22 12:10:00,38.61,38.61,38.56,38.58,37200.0,38.61,38.61,38.56,38.58,37200.0
2011-11-22 12:20:00,38.58,38.6,38.47,38.52,50000.0,38.58,38.6,38.47,38.52,50000.0
2011-11-22 12:30:00,38.53,38.64,38.52,38.6,36200.0,38.53,38.64,38.52,38.6,36200.0
2011-11-22 12:40:00,38.6,38.66,38.52,38.54,45800.0,38.6,38.66,38.52,38.54,45800.0
2011-11-22 12:50:00,38.54,38.57,38.49,38.56,65800.0,38.54,38.57,38.49,38.56,65800.0
2011-11-22 13:00:00,38.56,38.56,38.46,38.48,41000.0,38.56,38.56,38.46,38.48,41000.0
2011-11-22 13:10:00,38.48,38.53,38.42,38.52,89600.0,38.48,38.53,38.42,38.52,89600.0
2011-11-22 13:20:00,38.53,38.59,38.52,38.57,34600.0,38.53,38.59,38.52,38.57,34600.0
2011-11-22 13:30:00,38.58,38.63,38.57,38.6,35400.0,38.58,38.63,38.57,38.6,35400.0
2011-11-22 13:40:00,38.59,38.59,38.53,38.57,34800.0,38.59,38.59,38.53,38.57,34800.0
2011-11-22 13:50:00,38.56,38.59,38.5,38.52,35400.0,38.56,38.59,38.5,38.52,35400.0
2011-11-22 14:00:00,38.51,38.6,38.5,38.59,30000.0,38.51,38.6,38.5,38.59,30000.0
2011-11-22 14:10:00,38.6,38.69,38.59,38.68,49000.0,38.6,38.69,38.59,38.68,49000.0
2011-11-22 14:20:00,38.67,38.7,38.56,38.67,44800.0,38.67,38.7,38.56,38.67,44800.0
2011-11-22 14:30:00,38.68,38.68,38.59,38.65,49000.0,38.68,38.68,38.59,38.65,49000.0
2011-11-22 14:40:00,38.65,38.73,38.65,38.66,44200.0,38.65,38.73,38.65,38.66,44200.0
2011-11-22 14:50:00,38.66,38.67,38.58,38.6,45400.0,38.66,38.67,38.58,38.6,45400.0
2011-11-22 15:00:00,38.61,38.66,38.57,38.61,50400.0,38.61,38.66,38.57,38.61,50400.0
2011-11-22 15:10:00,38.62,38.67,38.57,38.58,74600.0,38.62,38.67,38.57,38.58,74600.0
2011-11-22 15:20:00,38.57,38.62,38.53,38.6,64000.0,38.57,38.62,38.53,38.6,64000.0
2011-11-22 15:30:00,38.6,38.63,38.53,38.53,84000.0,38.6,38.63,38.53,38.53,84000.0
2011-11-22 15:40:00,38.52,38.62,38.52,38.57,119000.0,38.52,38.62,38.52,38.57,119000.0
2011-11-22 15:50:00,38.56,38.57,38.49,38.54,150000.0,38.56,38.57,38.49,38.54,150000.0
2011-11-23 09:30:00,38.29,38.65,38.29,38.47,79000.0,38.29,38.65,38.29,38.47,79000.0
2011-11-23 09:40:00,38.49,38.52,38.4,38.46,50000.0,38.49,38.52,38.4,38.46,50000.0
2011-11-23 09:50:00,38.46,38.47,38.33,38.4,86200.0,38.46,38.47,38.33,38.4,86200.0
2011-11-23 10:00:00,38.39,38.47,38.35,38.38,69600.0,38.39,38.47,38.35,38.38,69600.0
2011-11-23 10:10:00,38.37,38.5,38.35,38.47,77400.0,38.37,38.5,38.35,38.47,77400.0
2011-11-23 10:20:00,38.47,38.52,38.45,38.52,57800.0,38.47,38.52,38.45,38.52,57800.0
2011-11-23 10:30:00,38.51,38.53,38.45,38.52,99400.0,38.51,38.53,38.45,38.52,99400.0
2011-11-23 10:40:00,38.52,38.63,38.52,38.6,62200.0,38.52,38.63,38.52,38.6,62200.0
2011-11-23 10:50:00,38.62,38.77,38.6,38.77,83800.0,38.62,38.77,38.6,38.77,83800.0
2011-11-23 11:00:00,38.76,38.8,38.52,38.52,58000.0,38.76,38.8,38.52,38.52,58000.0
2011-11-23 11:10:00,38.52,38.6,38.49,38.5,62800.0,38.52,38.6,38.49,38.5,62800.0
2011-11-23 11:20:00,38.5,38.53,38.43,38.51,71000.0,38.5,38.53,38.43,38.51,71000.0
2011-11-23 11:30:00,38.51,38.6,38.48,38.56,47600.0,38.51,38.6,38.48,38.56,47600.0
2011-11-23 11:40:00,38.55,38.56,38.35,38.39,35000.0,38.55,38.56,38.35,38.39,35000.0
2011-11-23 11:50:00,38.4,38.45,38.35,38.44,24600.0,38.4,38.45,38.35,38.44,24600.0
2011-11-23 12:00:00,38.45,38.47,38.38,38.38,25800.0,38.45,38.47,38.38,38.38,25800.0
2011-11-23 12:10:00,38.38,38.42,38.38,38.42,41800.0,38.38,38.42,38.38,38.42,41800.0
2011-11-23 12:20:00,38.42,38.45,38.4,38.4,21200.0,38.42,38.45,38.4,38.4,21200.0
2011-11-23 12:30:00,38.41,38.44,38.38,38.43,35400.0,38.41,38.44,38.38,38.43,35400.0
2011-11-23 12:40:00,38.43,38.49,38.43,38.45,20600.0,38.43,38.49,38.43,38.45,20600.0
2011-11-23 12:50:00,38.45,38.49,38.42,38.43,58400.0,38.45,38.49,38.42,38.43,58400.0
2011-11-23 13:00:00,38.44,38.46,38.4,38.46,29400.0,38.44,38.46,38.4,38.46,29400.0
2011-11-23 13:10:00,38.46,38.49,38.41,38.49,29000.0,38.46,38.49,38.41,38.49,29000.0
2011-11-23 13:20:00,38.49,38.51,38.44,38.51,41600.0,38.49,38.51,38.44,38.51,41600.0
2011-11-23 13:30:00,38.51,38.52,38.47,38.48,31600.0,38.51,38.52,38.47,38.48,31600.0
2011-11-23 13:40:00,38.48,38.52,38.44,38.49,28200.0,38.48,38.52,38.44,38.49,28200.0
2011-11-23 13:50:00,38.49,38.51,38.39,38.45,27600.0,38.49,38.51,38.39,38.45,27600.0
2011-11-23 14:00:00,38.45,38.45,38.4,38.45,30200.0,38.45,38.45,38.4,38.45,30200.0
2011-11-23 14:10:00,38.45,38.45,38.27,38.33,40400.0,38.45,38.45,38.27,38.33,40400.0
2011-11-23 14:20:00,38.33,38.34,38.22,38.3,29400.0,38.33,38.34,38.22,38.3,29400.0
2011-11-23 14:30:00,38.31,38.38,38.3,38.35,22000.0,38.31,38.38,38.3,38.35,22000.0
2011-11-23 14:40:00,38.33,38.37,38.3,38.33,17200.0,38.33,38.37,38.3,38.33,17200.0
2011-11-23 14:50:00,38.34,38.35,38.3,38.33,30600.0,38.34,38.35,38.3,38.33,30600.0
2011-11-23 15:00:00,38.31,38.41,38.29,38.41,45600.0,38.31,38.41,38.29,38.41,45600.0
2011-11-23 15:10:00,38.42,38.5,38.38,38.48,157000.0,38.42,38.5,38.38,38.48,157000.0
2011-11-23 15:20:00,38.47,38.48,38.4,38.43,50000.0,38.47,38.48,38.4,38.43,50000.0
2011-11-23 15:30:00,38.44,38.51,38.41,38.51,58200.0,38.44,38.51,38.41,38.51,58200.0
2011-11-23 15:40:00,38.49,38.62,38.49,38.54,88400.0,38.49,38.62,38.49,38.54,88400.0
2011-11-23 15:50:00,38.53,38.53,38.31,38.31,113600.0,38.53,38.53,38.31,38.31,113600.0
2011-11-25 09:30:00,38.08,38.19,37.92,38.01,94200.0,38.08,38.19,37.92,38.01,94200.0
2011-11-25 09:40:00,38.0,38.31,37.96,38.12,61800.0,38.0,38.31,37.96,38.12,61800.0
2011-11-25 09:50:00,38.12,38.32,38.11,38.21,43400.0,38.12,38.32,38.11,38.21,43400.0
2011-11-25 10:00:00,38.2,38.41,38.17,38.33,39000.0,38.2,38.41,38.17,38.33,39000.0
2011-11-25 10:10:00,38.33,38.41,38.27,38.34,35200.0,38.33,38.41,38.27,38.34,35200.0
2011-11-25 10:20:00,38.33,38.33,38.2,38.2,35600.0,38.33,38.33,38.2,38.2,35600.0
2011-11-25 10:30:00,38.2,38.29,38.13,38.26,29800.0,38.2,38.29,38.13,38.26,29800.0
2011-11-25 10:40:00,38.25,38.31,38.2,38.25,34400.0,38.25,38.31,38.2,38.25,34400.0
2011-11-25 10:50:00,38.24,38.4,38.24,38.36,31200.0,38.24,38.4,38.24,38.36,31200.0
2011-11-25 11:00:00,38.37,38.51,38.35,38.48,45400.0,38.37,38.51,38.35,38.48,45400.0
2011-11-25 11:10:00,38.49,38.52,38.42,38.47,58800.0,38.49,38.52,38.42,38.47,58800.0
2011-11-25 11:20:00,38.48,38.52,38.47,38.49,32400.0,38.48,38.52,38.47,38.49,32400.0
2011-11-25 11:30:00,38.49,38.52,38.46,38.47,62000.0,38.49,38.52,38.46,38.47,62000.0
2011-11-25 11:40:00,38.47,38.51,38.44,38.49,49000.0,38.47,38.51,38.44,38.49,49000.0
2011-11-25 11:50:00,38.5,38.51,38.36,38.43,47400.0,38.5,38.51,38.36,38.43,47400.0
2011-11-25 12:00:00,38.44,38.5,38.3,38.3,40600.0,38.44,38.5,38.3,38.3,40600.0
2011-11-25 12:10:00,38.32,38.38,38.3,38.35,46400.0,38.32,38.38,38.3,38.35,46400.0
2011-11-25 12:20:00,38.35,38.37,38.2,38.31,46400.0,38.35,38.37,38.2,38.31,46400.0
2011-11-25 12:30:00,38.32,38.35,38.26,38.28,40400.0,38.32,38.35,38.26,38.28,40400.0
2011-11-25 12:40:00,38.26,38.32,38.21,38.24,52400.0,38.26,38.32,38.21,38.24,52400.0
2011-11-25 12:50:00,38.28,38.37,38.23,38.29,168800.0,38.28,38.37,38.23,38.29,168800.0
2011-11-28 09:30:00,38.66,39.19,38.66,39.13,158400.0,38.66,39.19,38.66,39.13,158400.0
2011-11-28 09:40:00,39.13,39.18,38.88,38.9,87800.0,39.13,39.18,38.88,38.9,87800.0
2011-11-28 09:50:00,38.92,39.0,38.84,38.87,75000.0,38.92,39.0,38.84,38.87,75000.0
2011-11-28 10:00:00,38.88,38.92,38.8,38.88,98000.0,38.88,38.92,38.8,38.88,98000.0
2011-11-28 10:10:00,38.88,38.97,38.88,38.94,54600.0,38.88,38.97,38.88,38.94,54600.0
2011-11-28 10:20:00,38.94,38.97,38.88,38.91,63600.0,38.94,38.97,38.88,38.91,63600.0
2011-11-28 10:30:00,38.91,38.98,38.91,38.93,61000.0,38.91,38.98,38.91,38.93,61000.0
2011-11-28 10:40:00,38.92,38.97,38.92,38.96,35400.0,38.92,38.97,38.92,38.96,35400.0
2011-11-28 10:50:00,38.96,38.98,38.91,38.95,32400.0,38.96,38.98,38.91,38.95,32400.0
2011-11-28 11:00:00,38.96,38.98,38.91,38.93,72200.0,38.96,38.98,38.91,38.93,72200.0
2011-11-28 11:10:00,38.93,38.93,38.86,38.88,35800.0,38.93,38.93,38.86,38.88,35800.0
2011-11-28 11:20:00,38.88,38.91,38.8,38.91,16400.0,38.88,38.91,38.8,38.91,16400.0
2011-11-28 11:30:00,38.93,38.97,38.91,38.95,84000.0,38.93,38.97,38.91,38.95,84000.0
2011-11-28 11:40:00,38.95,38.95,38.91,38.92,40800.0,38.95,38.95,38.91,38.92,40800.0
2011-11-28 11:50:00,38.93,38.97,38.89,38.96,43200.0,38.93,38.97,38.89,38.96,43200.0
2011-11-28 12:00:00,38.96,38.99,38.94,38.97,53200.0,38.96,38.99,38.94,38.97,53200.0
2011-11-28 12:10:00,38.97,38.98,38.92,38.94,34600.0,38.97,38.98,38.92,38.94,34600.0
2011-11-28 12:20:00,38.95,38.97,38.91,38.93,31400.0,38.95,38.97,38.91,38.93,31400.0
2011-11-28 12:30:00,38.92,38.92,38.86,38.89,30600.0,38.92,38.92,38.86,38.89,30600.0
2011-11-28 12:40:00,38.89,38.9,38.85,38.88,17200.0,38.89,38.9,38.85,38.88,17200.0
2011-11-28 12:50:00,38.88,38.88,38.81,38.81,18200.0,38.88,38.88,38.81,38.81,18200.0
2011-11-28 13:00:00,38.81,38.81,38.73,38.75,35800.0,38.81,38.81,38.73,38.75,35800.0
2011-11-28 13:10:00,38.75,38.84,38.73,38.84,25600.0,38.75,38.84,38.73,38.84,25600.0
2011-11-28 13:20:00,38.85,38.88,38.82,38.87,20200.0,38.85,38.88,38.82,38.87,20200.0
2011-11-28 13:30:00,38.87,38.92,38.85,38.86,32600.0,38.87,38.92,38.85,38.86,32600.0
2011-11-28 13:40:00,38.86,38.87,38.81,38.83,25600.0,38.86,38.87,38.81,38.83,25600.0
2011-11-28 13:50:00,38.83,38.83,38.74,38.77,24600.0,38.83,38.83,38.74,38.77,24600.0
2011-11-28 14:00:00,38.77,38.81,38.76,38.8,19600.0,38.77,38.81,38.76,38.8,19600.0
2011-11-28 14:10:00,38.8,38.85,38.77,38.84,23800.0,38.8,38.85,38.77,38.84,23800.0
2011-11-28 14:20:00,38.84,38.88,38.8,38.8,32600.0,38.84,38.88,38.8,38.8,32600.0
2011-11-28 14:30:00,38.8,38.8,38.74,38.75,45000.0,38.8,38.8,38.74,38.75,45000.0
2011-11-28 14:40:00,38.75,38.79,38.74,38.76,34400.0,38.75,38.79,38.74,38.76,34400.0
2011-11-28 14:50:00,38.76,38.77,38.68,38.7,54600.0,38.76,38.77,38.68,38.7,54600.0
2011-11-28 15:00:00,38.69,38.72,38.61,38.63,75000.0,38.69,38.72,38.61,38.63,75000.0
2011-11-28 15:10:00,38.63,38.68,38.48,38.56,128400.0,38.63,38.68,38.48,38.56,128400.0
2011-11-28 15:20:00,38.57,38.63,38.53,38.53,63000.0,38.57,38.63,38.53,38.53,63000.0
2011-11-28 15:30:00,38.55,38.62,38.52,38.52,105200.0,38.55,38.62,38.52,38.52,105200.0
2011-11-28 15:40:00,38.52,38.59,38.46,38.48,111000.0,38.52,38.59,38.46,38.48,111000.0
2011-11-28 15:50:00,38.48,38.61,38.45,38.59,178400.0,38.48,38.61,38.45,38.59,178400.0
2011-11-29 09:30:00,38.62,38.7,38.47,38.65,49800.0,38.62,38.7,38.47,38.65,49800.0
2011-11-29 09:40:00,38.67,38.77,38.67,38.77,44600.0,38.67,38.77,38.67,38.77,44600.0
2011-11-29 09:50:00,38.76,38.81,38.71,38.75,57000.0,38.76,38.81,38.71,38.75,57000.0
2011-11-29 10:00:00,38.88,38.94,38.67,38.93,75400.0,38.88,38.94,38.67,38.93,75400.0
2011-11-29 10:10:00,38.93,39.26,38.92,39.23,94200.0,38.93,39.26,38.92,39.23,94200.0
2011-11-29 10:20:00,39.23,39.31,39.18,39.27,66000.0,39.23,39.31,39.18,39.27,66000.0
2011-11-29 10:30:00,39.27,39.32,39.23,39.26,30800.0,39.27,39.32,39.23,39.26,30800.0
2011-11-29 10:40:00,39.27,39.37,39.24,39.28,51600.0,39.27,39.37,39.24,39.28,51600.0
2011-11-29 10:50:00,39.28,39.34,39.26,39.3,55200.0,39.28,39.34,39.26,39.3,55200.0
2011-11-29 11:00:00,39.29,39.3,39.18,39.23,66400.0,39.29,39.3,39.18,39.23,66400.0
2011-11-29 11:10:00,39.24,39.4,39.23,39.4,54400.0,39.24,39.4,39.23,39.4,54400.0
2011-11-29 11:20:00,39.41,39.66,39.41,39.66,132000.0,39.41,39.66,39.41,39.66,132000.0
2011-11-29 11:30:00,39.66,39.75,39.6,39.71,128200.0,39.66,39.75,39.6,39.71,128200.0
2011-11-29 11:40:00,39.69,39.75,39.6,39.72,39200.0,39.69,39.75,39.6,39.72,39200.0
2011-11-29 11:50:00,39.72,39.72,39.6,39.64,87000.0,39.72,39.72,39.6,39.64,87000.0
2011-11-29 12:00:00,39.67,39.67,39.59,39.65,36400.0,39.67,39.67,39.59,39.65,36400.0
2011-11-29 12:10:00,39.65,39.66,39.62,39.66,30200.0,39.65,39.66,39.62,39.66,30200.0
2011-11-29 12:20:00,39.65,39.66,39.56,39.63,38200.0,39.65,39.66,39.56,39.63,38200.0
2011-11-29 12:30:00,39.63,39.7,39.59,39.67,31000.0,39.63,39.7,39.59,39.67,31000.0
2011-11-29 12:40:00,39.67,39.74,39.65,39.71,34200.0,39.67,39.74,39.65,39.71,34200.0
2011-11-29 12:50:00,39.71,39.82,39.7,39.82,41400.0,39.71,39.82,39.7,39.82,41400.0
2011-11-29 13:00:00,39.82,39.83,39.77,39.79,41800.0,39.82,39.83,39.77,39.79,41800.0
2011-11-29 13:10:00,39.79,39.81,39.73,39.73,32200.0,39.79,39.81,39.73,39.73,32200.0
2011-11-29 13:20:00,39.71,39.88,39.7,39.86,58200.0,39.71,39.88,39.7,39.86,58200.0
2011-11-29 13:30:00,39.85,39.85,39.74,39.77,51400.0,39.85,39.85,39.74,39.77,51400.0
2011-11-29 13:40:00,39.76,39.77,39.71,39.74,32800.0,39.76,39.77,39.71,39.74,32800.0
2011-11-29 13:50:00,39.73,39.74,39.6,39.6,42600.0,39.73,39.74,39.6,39.6,42600.0
2011-11-29 14:00:00,39.58,39.6,39.54,39.59,40600.0,39.58,39.6,39.54,39.59,40600.0
2011-11-29 14:10:00,39.59,39.67,39.54,39.67,66200.0,39.59,39.67,39.54,39.67,66200.0
2011-11-29 14:20:00,39.65,39.77,39.63,39.74,45000.0,39.65,39.77,39.63,39.74,45000.0
2011-11-29 14:30:00,39.74,39.91,39.73,39.88,102000.0,39.74,39.91,39.73,39.88,102000.0
2011-11-29 14:40:00,39.87,39.88,39.79,39.79,43800.0,39.87,39.88,39.79,39.79,43800.0
2011-11-29 14:50:00,39.79,39.79,39.74,39.76,22400.0,39.79,39.79,39.74,39.76,22400.0
2011-11-29 15:00:00,39.75,39.83,39.75,39.8,41800.0,39.75,39.83,39.75,39.8,41800.0
2011-11-29 15:10:00,39.8,39.92,39.8,39.81,50400.0,39.8,39.92,39.8,39.81,50400.0
2011-11-29 15:20:00,39.81,39.85,39.8,39.82,39800.0,39.81,39.85,39.8,39.82,39800.0
2011-11-29 15:30:00,39.82,39.92,39.81,39.82,56400.0,39.82,39.92,39.81,39.82,56400.0
2011-11-29 15:40:00,39.83,39.92,39.79,39.9,80400.0,39.83,39.92,39.79,39.9,80400.0
2011-11-29 15:50:00,39.9,39.91,39.8,39.86,127000.0,39.9,39.91,39.8,39.86,127000.0
2011-11-30 09:30:00,40.29,40.48,40.1,40.14,175200.0,40.29,40.48,40.1,40.14,175200.0
2011-11-30 09:40:00,40.1,40.32,40.08,40.09,76200.0,40.1,40.32,40.08,40.09,76200.0
2011-11-30 09:50:00,40.1,40.19,40.06,40.14,89000.0,40.1,40.19,40.06,40.14,89000.0
2011-11-30 10:00:00,40.14,40.27,40.13,40.23,77200.0,40.14,40.27,40.13,40.23,77200.0
2011-11-30 10:10:00,40.23,40.42,40.2,40.42,49800.0,40.23,40.42,40.2,40.42,49800.0
2011-11-30 10:20:00,40.39,40.62,40.39,40.54,203200.0,40.39,40.62,40.39,40.54,203200.0
2011-11-30 10:30:00,40.54,40.7,40.52,40.69,94600.0,40.54,40.7,40.52,40.69,94600.0
2011-11-30 10:40:00,40.68,40.73,40.67,40.72,112200.0,40.68,40.73,40.67,40.72,112200.0
2011-11-30 10:50:00,40.73,40.74,40.7,40.71,57800.0,40.73,40.74,40.7,40.71,57800.0
2011-11-30 11:00:00,40.71,40.72,40.63,40.67,61400.0,40.71,40.72,40.63,40.67,61400.0
2011-11-30 11:10:00,40.68,40.7,40.63,40.68,59600.0,40.68,40.7,40.63,40.68,59600.0
2011-11-30 11:20:00,40.66,40.67,40.46,40.62,158800.0,40.66,40.67,40.46,40.62,158800.0
2011-11-30 11:30:00,40.6,40.62,40.55,40.59,69600.0,40.6,40.62,40.55,40.59,69600.0
2011-11-30 11:40:00,40.59,40.6,40.54,40.55,88200.0,40.59,40.6,40.54,40.55,88200.0
2011-11-30 11:50:00,40.56,40.58,40.51,40.55,50600.0,40.56,40.58,40.51,40.55,50600.0
2011-11-30 12:00:00,40.54,40.55,40.5,40.53,37200.0,40.54,40.55,40.5,40.53,37200.0
2011-11-30 12:10:00,40.52,40.54,40.48,40.52,71600.0,40.52,40.54,40.48,40.52,71600.0
2011-11-30 12:20:00,40.5,40.55,40.48,40.51,29200.0,40.5,40.55,40.48,40.51,29200.0
2011-11-30 12:30:00,40.51,40.54,40.48,40.53,35600.0,40.51,40.54,40.48,40.53,35600.0
2011-11-30 12:40:00,40.53,40.57,40.53,40.55,17800.0,40.53,40.57,40.53,40.55,17800.0
2011-11-30 12:50:00,40.55,40.58,40.55,40.57,25200.0,40.55,40.58,40.55,40.57,25200.0
2011-11-30 13:00:00,40.58,40.59,40.55,40.58,40400.0,40.58,40.59,40.55,40.58,40400.0
2011-11-30 13:10:00,40.56,40.6,40.52,40.53,67800.0,40.56,40.6,40.52,40.53,67800.0
2011-11-30 13:20:00,40.54,40.57,40.51,40.53,53200.0,40.54,40.57,40.51,40.53,53200.0
2011-11-30 13:30:00,40.57,40.57,40.51,40.52,79200.0,40.57,40.57,40.51,40.52,79200.0
2011-11-30 13:40:00,40.52,40.58,40.5,40.55,77000.0,40.52,40.58,40.5,40.55,77000.0
2011-11-30 13:50:00,40.54,40.57,40.51,40.53,52000.0,40.54,40.57,40.51,40.53,52000.0
2011-11-30 14:00:00,40.53,40.6,40.52,40.54,31400.0,40.53,40.6,40.52,40.54,31400.0
2011-11-30 14:10:00,40.54,40.6,40.51,40.58,33200.0,40.54,40.6,40.51,40.58,33200.0
2011-11-30 14:20:00,40.57,40.63,40.57,40.63,42400.0,40.57,40.63,40.57,40.63,42400.0
2011-11-30 14:30:00,40.63,40.69,40.58,40.59,88600.0,40.63,40.69,40.58,40.59,88600.0
2011-11-30 14:40:00,40.59,40.62,40.51,40.57,96400.0,40.59,40.62,40.51,40.57,96400.0
2011-11-30 14:50:00,40.56,40.67,40.55,40.62,300200.0,40.56,40.67,40.55,40.62,300200.0
2011-11-30 15:00:00,40.6,40.62,40.56,40.62,98000.0,40.6,40.62,40.56,40.62,98000.0
2011-11-30 15:10:00,40.6,40.62,40.54,40.58,280400.0,40.6,40.62,40.54,40.58,280400.0
2011-11-30 15:20:00,40.58,40.6,40.55,40.6,78800.0,40.58,40.6,40.55,40.6,78800.0
2011-11-30 15:30:00,40.6,40.61,40.58,40.59,221800.0,40.6,40.61,40.58,40.59,221800.0
2011-11-30 15:40:00,40.59,40.73,40.58,40.72,198800.0,40.59,40.73,40.58,40.72,198800.0
2011-11-30 15:50:00,40.71,40.8,40.69,40.74,363600.0,40.71,40.8,40.69,40.74,363600.0
2011-12-01 09:30:00,40.57,41.11,40.44,41.1,170400.0,40.57,41.11,40.44,41.1,170400.0
2011-12-01 09:40:00,41.1,41.19,40.92,41.05,149200.0,41.1,41.19,40.92,41.05,149200.0
2011-12-01 09:50:00,41.06,41.22,40.97,41.19,158200.0,41.06,41.22,40.97,41.19,158200.0
2011-12-01 10:00:00,41.15,41.57,41.15,41.35,273400.0,41.15,41.57,41.15,41.35,273400.0
2011-12-01 10:10:00,41.35,41.4,41.09,41.23,110800.0,41.35,41.4,41.09,41.23,110800.0
2011-12-01 10:20:00,41.23,41.26,41.13,41.17,67600.0,41.23,41.26,41.13,41.17,67600.0
2011-12-01 10:30:00,41.19,41.25,41.13,41.15,97800.0,41.19,41.25,41.13,41.15,97800.0
2011-12-01 10:40:00,41.13,41.18,41.11,41.13,60800.0,41.13,41.18,41.11,41.13,60800.0
2011-12-01 10:50:00,41.15,41.17,41.1,41.14,124000.0,41.15,41.17,41.1,41.14,124000.0
2011-12-01 11:00:00,41.13,41.17,41.13,41.15,70600.0,41.13,41.17,41.13,41.15,70600.0
2011-12-01 11:10:00,41.15,41.16,41.11,41.15,152200.0,41.15,41.16,41.11,41.15,152200.0
2011-12-01 11:20:00,41.15,41.2,41.13,41.17,53400.0,41.15,41.2,41.13,41.17,53400.0
2011-12-01 11:30:00,41.16,41.2,41.12,41.17,40800.0,41.16,41.2,41.12,41.17,40800.0
2011-12-01 11:40:00,41.17,41.2,41.1,41.14,69000.0,41.17,41.2,41.1,41.14,69000.0
2011-12-01 11:50:00,41.15,41.2,41.13,41.19,55000.0,41.15,41.2,41.13,41.19,55000.0
2011-12-01 12:00:00,41.18,41.18,41.02,41.04,104400.0,41.18,41.18,41.02,41.04,104400.0
2011-12-01 12:10:00,41.05,41.1,41.02,41.09,32600.0,41.05,41.1,41.02,41.09,32600.0
2011-12-01 12:20:00,41.09,41.15,41.05,41.13,50600.0,41.09,41.15,41.05,41.13,50600.0
2011-12-01 12:30:00,41.13,41.13,41.09,41.13,57000.0,41.13,41.13,41.09,41.13,57000.0
2011-12-01 12:40:00,41.14,41.16,41.12,41.13,38000.0,41.14,41.16,41.12,41.13,38000.0
2011-12-01 12:50:00,41.13,41.23,41.12,41.13,34400.0,41.13,41.23,41.12,41.13,34400.0
2011-12-01 13:00:00,41.13,41.15,41.1,41.14,27600.0,41.13,41.15,41.1,41.14,27600.0
2011-12-01 13:10:00,41.13,41.21,41.13,41.2,35800.0,41.13,41.21,41.13,41.2,35800.0
2011-12-01 13:20:00,41.21,41.23,41.15,41.18,51400.0,41.21,41.23,41.15,41.18,51400.0
2011-12-01 13:30:00,41.17,41.18,41.13,41.15,27200.0,41.17,41.18,41.13,41.15,27200.0
2011-12-01 13:40:00,41.13,41.19,41.12,41.16,36600.0,41.13,41.19,41.12,41.16,36600.0
2011-12-01 13:50:00,41.17,41.19,41.11,41.19,70600.0,41.17,41.19,41.11,41.19,70600.0
2011-12-01 14:00:00,41.2,41.2,41.15,41.19,42200.0,41.2,41.2,41.15,41.19,42200.0
2011-12-01 14:10:00,41.19,41.23,41.18,41.21,38000.0,41.19,41.23,41.18,41.21,38000.0
2011-12-01 14:20:00,41.23,41.31,41.23,41.29,30000.0,41.23,41.31,41.23,41.29,30000.0
2011-12-01 14:30:00,41.28,41.29,41.23,41.23,62200.0,41.28,41.29,41.23,41.23,62200.0
2011-12-01 14:40:00,41.24,41.24,41.15,41.18,25400.0,41.24,41.24,41.15,41.18,25400.0
2011-12-01 14:50:00,41.18,41.18,41.13,41.13,23600.0,41.18,41.18,41.13,41.13,23600.0
2011-12-01 15:00:00,41.13,41.13,41.06,41.06,33400.0,41.13,41.13,41.06,41.06,33400.0
2011-12-01 15:10:00,41.06,41.08,41.01,41.01,62200.0,41.06,41.08,41.01,41.01,62200.0
2011-12-01 15:20:00,41.01,41.03,40.97,41.03,101600.0,41.01,41.03,40.97,41.03,101600.0
2011-12-01 15:30:00,41.03,41.05,41.01,41.04,92800.0,41.03,41.05,41.01,41.04,92800.0
2011-12-01 15:40:00,41.03,41.07,41.01,41.05,94400.0,41.03,41.07,41.01,41.05,94400.0
2011-12-01 15:50:00,41.06,41.07,41.02,41.03,234200.0,41.06,41.07,41.02,41.03,234200.0
2011-12-02 09:30:00,41.33,41.5,40.94,40.95,106600.0,41.33,41.5,40.94,40.95,106600.0
2011-12-02 09:40:00,40.95,41.04,40.86,40.99,57400.0,40.95,41.04,40.86,40.99,57400.0
2011-12-02 09:50:00,40.94,41.06,40.83,40.99,37000.0,40.94,41.06,40.83,40.99,37000.0
2011-12-02 10:00:00,40.99,41.2,40.99,41.08,100200.0,40.99,41.2,40.99,41.08,100200.0
2011-12-02 10:10:00,41.07,41.26,41.06,41.19,44400.0,41.07,41.26,41.06,41.19,44400.0
2011-12-02 10:20:00,41.22,41.24,41.14,41.19,25000.0,41.22,41.24,41.14,41.19,25000.0
2011-12-02 10:30:00,41.21,41.35,41.21,41.35,40000.0,41.21,41.35,41.21,41.35,40000.0
2011-12-02 10:40:00,41.34,41.4,41.3,41.39,41200.0,41.34,41.4,41.3,41.39,41200.0
2011-12-02 10:50:00,41.39,41.52,41.39,41.47,83000.0,41.39,41.52,41.39,41.47,83000.0
2011-12-02 11:00:00,41.47,41.47,41.23,41.31,51200.0,41.47,41.47,41.23,41.31,51200.0
2011-12-02 11:10:00,41.3,41.39,41.15,41.28,129000.0,41.3,41.39,41.15,41.28,129000.0
2011-12-02 11:20:00,41.25,41.35,41.25,41.32,45400.0,41.25,41.35,41.25,41.32,45400.0
2011-12-02 11:30:00,41.32,41.34,41.09,41.13,47200.0,41.32,41.34,41.09,41.13,47200.0
2011-12-02 11:40:00,41.11,41.15,41.02,41.06,32000.0,41.11,41.15,41.02,41.06,32000.0
2011-12-02 11:50:00,41.02,41.23,41.0,41.02,137400.0,41.02,41.23,41.0,41.02,137400.0
2011-12-02 12:00:00,41.02,41.03,40.98,40.99,32200.0,41.02,41.03,40.98,40.99,32200.0
2011-12-02 12:10:00,40.99,41.02,40.97,41.01,17600.0,40.99,41.02,40.97,41.01,17600.0
2011-12-02 12:20:00,41.01,41.02,40.99,41.01,16400.0,41.01,41.02,40.99,41.01,16400.0
2011-12-02 12:30:00,41.01,41.04,40.96,41.0,20600.0,41.01,41.04,40.96,41.0,20600.0
2011-12-02 12:40:00,40.98,41.04,40.98,41.03,94800.0,40.98,41.04,40.98,41.03,94800.0
2011-12-02 12:50:00,41.03,41.04,40.97,41.01,17200.0,41.03,41.04,40.97,41.01,17200.0
2011-12-02 13:00:00,41.01,41.02,40.96,40.97,17200.0,41.01,41.02,40.96,40.97,17200.0
2011-12-02 13:10:00,40.98,41.01,40.93,40.98,28000.0,40.98,41.01,40.93,40.98,28000.0
2011-12-02 13:20:00,40.98,41.02,40.96,40.98,18200.0,40.98,41.02,40.96,40.98,18200.0
2011-12-02 13:30:00,40.97,40.99,40.94,40.97,10000.0,40.97,40.99,40.94,40.97,10000.0
2011-12-02 13:40:00,40.98,41.02,40.97,40.99,16200.0,40.98,41.02,40.97,40.99,16200.0
2011-12-02 13:50:00,40.98,41.02,40.96,40.99,25200.0,40.98,41.02,40.96,40.99,25200.0
2011-12-02 14:00:00,40.98,40.99,40.9,40.9,29800.0,40.98,40.99,40.9,40.9,29800.0
2011-12-02 14:10:00,40.9,40.93,40.84,40.88,17400.0,40.9,40.93,40.84,40.88,17400.0
2011-12-02 14:20:00,40.88,41.0,40.87,40.88,94400.0,40.88,41.0,40.87,40.88,94400.0
2011-12-02 14:30:00,40.88,40.93,40.87,40.93,17000.0,40.88,40.93,40.87,40.93,17000.0
2011-12-02 14:40:00,40.92,40.99,40.92,40.94,19200.0,40.92,40.99,40.92,40.94,19200.0
2011-12-02 14:50:00,40.95,40.95,40.83,40.88,61600.0,40.95,40.95,40.83,40.88,61600.0
2011-12-02 15:00:00,40.88,40.94,40.87,40.91,28800.0,40.88,40.94,40.87,40.91,28800.0
2011-12-02 15:10:00,40.92,40.98,40.88,40.88,29200.0,40.92,40.98,40.88,40.88,29200.0
2011-12-02 15:20:00,40.89,40.93,40.84,40.88,34600.0,40.89,40.93,40.84,40.88,34600.0
2011-12-02 15:30:00,40.88,40.9,40.81,40.85,36600.0,40.88,40.9,40.81,40.85,36600.0
2011-12-02 15:40:00,40.86,40.86,40.77,40.82,76400.0,40.86,40.86,40.77,40.82,76400.0
2011-12-02 15:50:00,40.83,40.9,40.81,40.88,131800.0,40.83,40.9,40.81,40.88,131800.0
2011-12-05 09:30:00,41.77,41.88,41.51,41.55,200800.0,41.77,41.88,41.51,41.55,200800.0
2011-12-05 09:40:00,41.54,41.62,41.48,41.49,91600.0,41.54,41.62,41.48,41.49,91600.0
2011-12-05 09:50:00,41.48,41.58,41.48,41.56,79000.0,41.48,41.58,41.48,41.56,79000.0
2011-12-05 10:00:00,41.55,41.59,41.48,41.59,75200.0,41.55,41.59,41.48,41.59,75200.0
2011-12-05 10:10:00,41.58,41.74,41.58,41.7,68600.0,41.58,41.74,41.58,41.7,68600.0
2011-12-05 10:20:00,41.71,41.84,41.71,41.83,82600.0,41.71,41.84,41.71,41.83,82600.0
2011-12-05 10:30:00,41.83,41.9,41.83,41.88,93200.0,41.83,41.9,41.83,41.88,93200.0
2011-12-05 10:40:00,41.88,41.92,41.85,41.92,77600.0,41.88,41.92,41.85,41.92,77600.0
2011-12-05 10:50:00,41.92,41.97,41.85,41.85,107200.0,41.92,41.97,41.85,41.85,107200.0
2011-12-05 11:00:00,41.85,41.99,41.84,41.94,77600.0,41.85,41.99,41.84,41.94,77600.0
2011-12-05 11:10:00,41.94,41.95,41.85,41.87,51800.0,41.94,41.95,41.85,41.87,51800.0
2011-12-05 11:20:00,41.87,41.91,41.79,41.83,89200.0,41.87,41.91,41.79,41.83,89200.0
2011-12-05 11:30:00,41.84,41.94,41.83,41.85,113000.0,41.84,41.94,41.83,41.85,113000.0
2011-12-05 11:40:00,41.84,41.85,41.84,41.85,51000.0,41.84,41.85,41.84,41.85,51000.0
2011-12-05 11:50:00,41.85,41.85,41.82,41.84,34600.0,41.85,41.85,41.82,41.84,34600.0
2011-12-05 12:00:00,41.82,41.85,41.81,41.83,41400.0,41.82,41.85,41.81,41.83,41400.0
2011-12-05 12:10:00,41.82,41.83,41.8,41.8,32400.0,41.82,41.83,41.8,41.8,32400.0
2011-12-05 12:20:00,41.8,41.8,41.79,41.8,17400.0,41.8,41.8,41.79,41.8,17400.0
2011-12-05 12:30:00,41.8,41.81,41.77,41.79,37400.0,41.8,41.81,41.77,41.79,37400.0
2011-12-05 12:40:00,41.77,41.85,41.77,41.85,22800.0,41.77,41.85,41.77,41.85,22800.0
2011-12-05 12:50:00,41.85,41.85,41.8,41.8,45800.0,41.85,41.85,41.8,41.8,45800.0
2011-12-05 13:00:00,41.8,41.85,41.74,41.75,84600.0,41.8,41.85,41.74,41.75,84600.0
2011-12-05 13:10:00,41.74,41.81,41.69,41.69,67600.0,41.74,41.81,41.69,41.69,67600.0
2011-12-05 13:20:00,41.69,41.69,41.62,41.68,51400.0,41.69,41.69,41.62,41.68,51400.0
2011-12-05 13:30:00,41.69,41.79,41.69,41.77,44600.0,41.69,41.79,41.69,41.77,44600.0
2011-12-05 13:40:00,41.77,41.77,41.64,41.68,80600.0,41.77,41.77,41.64,41.68,80600.0
2011-12-05 13:50:00,41.67,41.75,41.67,41.71,161800.0,41.67,41.75,41.67,41.71,161800.0
2011-12-05 14:00:00,41.72,41.72,41.56,41.56,54400.0,41.72,41.72,41.56,41.56,54400.0
2011-12-05 14:10:00,41.56,41.59,41.53,41.58,108200.0,41.56,41.59,41.53,41.58,108200.0
2011-12-05 14:20:00,41.58,41.66,41.58,41.64,24800.0,41.58,41.66,41.58,41.64,24800.0
2011-12-05 14:30:00,41.63,41.64,41.59,41.63,27000.0,41.63,41.64,41.59,41.63,27000.0
2011-12-05 14:40:00,41.63,41.66,41.6,41.66,23400.0,41.63,41.66,41.6,41.66,23400.0
2011-12-05 14:50:00,41.65,41.67,41.63,41.66,26800.0,41.65,41.67,41.63,41.66,26800.0
2011-12-05 15:00:00,41.65,41.68,41.53,41.6,62200.0,41.65,41.68,41.53,41.6,62200.0
2011-12-05 15:10:00,41.6,41.65,41.57,41.61,75400.0,41.6,41.65,41.57,41.61,75400.0
2011-12-05 15:20:00,41.63,41.65,41.6,41.62,48400.0,41.63,41.65,41.6,41.62,48400.0
2011-12-05 15:30:00,41.62,41.67,41.58,41.63,90600.0,41.62,41.67,41.58,41.63,90600.0
2011-12-05 15:40:00,41.63,41.69,41.58,41.67,102600.0,41.63,41.69,41.58,41.67,102600.0
2011-12-05 15:50:00,41.66,41.74,41.66,41.73,145000.0,41.66,41.74,41.66,41.73,145000.0
2011-12-06 09:30:00,41.89,41.99,41.42,41.43,74200.0,41.89,41.99,41.42,41.43,74200.0
2011-12-06 09:40:00,41.45,41.67,41.42,41.64,118800.0,41.45,41.67,41.42,41.64,118800.0
2011-12-06 09:50:00,41.63,41.68,41.57,41.68,104200.0,41.63,41.68,41.57,41.68,104200.0
2011-12-06 10:00:00,41.68,41.72,41.63,41.64,48600.0,41.68,41.72,41.63,41.64,48600.0
2011-12-06 10:10:00,41.67,41.67,41.51,41.55,64400.0,41.67,41.67,41.51,41.55,64400.0
2011-12-06 10:20:00,41.55,41.63,41.5,41.6,53400.0,41.55,41.63,41.5,41.6,53400.0
2011-12-06 10:30:00,41.58,41.63,41.5,41.53,27600.0,41.58,41.63,41.5,41.53,27600.0
2011-12-06 10:40:00,41.55,41.6,41.49,41.59,63800.0,41.55,41.6,41.49,41.59,63800.0
2011-12-06 10:50:00,41.6,41.6,41.52,41.52,30600.0,41.6,41.6,41.52,41.52,30600.0
2011-12-06 11:00:00,41.55,41.61,41.54,41.57,37000.0,41.55,41.61,41.54,41.57,37000.0
2011-12-06 11:10:00,41.57,41.6,41.5,41.52,14400.0,41.57,41.6,41.5,41.52,14400.0
2011-12-06 11:20:00,41.53,41.56,41.52,41.56,32800.0,41.53,41.56,41.52,41.56,32800.0
2011-12-06 11:30:00,41.55,41.59,41.5,41.52,49200.0,41.55,41.59,41.5,41.52,49200.0
2011-12-06 11:40:00,41.51,41.52,41.45,41.49,97800.0,41.51,41.52,41.45,41.49,97800.0
2011-12-06 11:50:00,41.49,41.51,41.43,41.46,35400.0,41.49,41.51,41.43,41.46,35400.0
2011-12-06 12:00:00,41.47,41.47,41.43,41.45,25400.0,41.47,41.47,41.43,41.45,25400.0
2011-12-06 12:10:00,41.44,41.46,41.39,41.39,52200.0,41.44,41.46,41.39,41.39,52200.0
2011-12-06 12:20:00,41.4,41.4,41.33,41.34,24000.0,41.4,41.4,41.33,41.34,24000.0
2011-12-06 12:30:00,41.34,41.37,41.34,41.34,19000.0,41.34,41.37,41.34,41.34,19000.0
2011-12-06 12:40:00,41.34,41.37,41.32,41.33,11200.0,41.34,41.37,41.32,41.33,11200.0
2011-12-06 12:50:00,41.34,41.35,41.29,41.29,12400.0,41.34,41.35,41.29,41.29,12400.0
2011-12-06 13:00:00,41.3,41.33,41.27,41.27,20800.0,41.3,41.33,41.27,41.27,20800.0
2011-12-06 13:10:00,41.27,41.31,41.25,41.3,41400.0,41.27,41.31,41.25,41.3,41400.0
2011-12-06 13:20:00,41.31,41.33,41.26,41.32,35400.0,41.31,41.33,41.26,41.32,35400.0
2011-12-06 13:30:00,41.32,41.35,41.31,41.33,43800.0,41.32,41.35,41.31,41.33,43800.0
2011-12-06 13:40:00,41.33,41.34,41.3,41.31,43200.0,41.33,41.34,41.3,41.31,43200.0
2011-12-06 13:50:00,41.31,41.31,41.24,41.27,82800.0,41.31,41.31,41.24,41.27,82800.0
2011-12-06 14:00:00,41.27,41.29,41.24,41.27,45400.0,41.27,41.29,41.24,41.27,45400.0
2011-12-06 14:10:00,41.27,41.33,41.26,41.32,44200.0,41.27,41.33,41.26,41.32,44200.0
2011-12-06 14:20:00,41.32,41.35,41.3,41.33,44800.0,41.32,41.35,41.3,41.33,44800.0
2011-12-06 14:30:00,41.34,41.47,41.34,41.47,67400.0,41.34,41.47,41.34,41.47,67400.0
2011-12-06 14:40:00,41.47,41.56,41.46,41.54,82400.0,41.47,41.56,41.46,41.54,82400.0
2011-12-06 14:50:00,41.54,41.57,41.52,41.54,58000.0,41.54,41.57,41.52,41.54,58000.0
2011-12-06 15:00:00,41.54,41.55,41.5,41.51,57200.0,41.54,41.55,41.5,41.51,57200.0
2011-12-06 15:10:00,41.51,41.52,41.47,41.5,79800.0,41.51,41.52,41.47,41.5,79800.0
2011-12-06 15:20:00,41.5,41.52,41.45,41.46,95600.0,41.5,41.52,41.45,41.46,95600.0
2011-12-06 15:30:00,41.46,41.48,41.41,41.41,252000.0,41.46,41.48,41.41,41.41,252000.0
2011-12-06 15:40:00,41.42,41.45,41.36,41.39,56000.0,41.42,41.45,41.36,41.39,56000.0
2011-12-06 15:50:00,41.4,41.4,41.32,41.34,146400.0,41.4,41.4,41.32,41.34,146400.0
2011-12-07 09:30:00,41.19,41.49,41.1,41.27,99000.0,41.19,41.49,41.1,41.27,99000.0
2011-12-07 09:40:00,41.27,41.27,41.1,41.1,144200.0,41.27,41.27,41.1,41.1,144200.0
2011-12-07 09:50:00,41.1,41.1,40.95,40.98,97000.0,41.1,41.1,40.95,40.98,97000.0
2011-12-07 10:00:00,40.98,41.05,40.91,40.98,59000.0,40.98,41.05,40.91,40.98,59000.0
2011-12-07 10:10:00,40.98,41.05,40.98,41.02,25000.0,40.98,41.05,40.98,41.02,25000.0
2011-12-07 10:20:00,41.03,41.03,40.93,40.95,29000.0,41.03,41.03,40.93,40.95,29000.0
2011-12-07 10:30:00,40.95,40.96,40.88,40.94,40000.0,40.95,40.96,40.88,40.94,40000.0
2011-12-07 10:40:00,40.94,40.99,40.92,40.98,31800.0,40.94,40.99,40.92,40.98,31800.0
2011-12-07 10:50:00,40.99,40.99,40.92,40.98,33400.0,40.99,40.99,40.92,40.98,33400.0
2011-12-07 11:00:00,40.99,41.01,40.97,41.0,37600.0,40.99,41.01,40.97,41.0,37600.0
2011-12-07 11:10:00,41.01,41.04,40.99,41.02,47000.0,41.01,41.04,40.99,41.02,47000.0
2011-12-07 11:20:00,41.02,41.13,41.02,41.13,52000.0,41.02,41.13,41.02,41.13,52000.0
2011-12-07 11:30:00,41.13,41.18,41.11,41.12,33800.0,41.13,41.18,41.11,41.12,33800.0
2011-12-07 11:40:00,41.12,41.17,40.99,41.02,74800.0,41.12,41.17,40.99,41.02,74800.0
2011-12-07 11:50:00,41.02,41.06,40.98,41.02,34800.0,41.02,41.06,40.98,41.02,34800.0
2011-12-07 12:00:00,41.03,41.1,41.03,41.09,23400.0,41.03,41.1,41.03,41.09,23400.0
2011-12-07 12:10:00,41.1,41.15,41.09,41.09,22600.0,41.1,41.15,41.09,41.09,22600.0
2011-12-07 12:20:00,41.1,41.13,41.08,41.1,31600.0,41.1,41.13,41.08,41.1,31600.0
2011-12-07 12:30:00,41.09,41.1,41.07,41.09,11600.0,41.09,41.1,41.07,41.09,11600.0
2011-12-07 12:40:00,41.1,41.17,41.08,41.13,27200.0,41.1,41.17,41.08,41.13,27200.0
2011-12-07 12:50:00,41.13,41.2,41.13,41.18,18600.0,41.13,41.2,41.13,41.18,18600.0
2011-12-07 13:00:00,41.18,41.2,41.15,41.17,16200.0,41.18,41.2,41.15,41.17,16200.0
2011-12-07 13:10:00,41.17,41.26,41.17,41.25,31000.0,41.17,41.26,41.17,41.25,31000.0
2011-12-07 13:20:00,41.24,41.28,41.22,41.24,33000.0,41.24,41.28,41.22,41.24,33000.0
2011-12-07 13:30:00,41.22,41.24,41.17,41.18,15200.0,41.22,41.24,41.17,41.18,15200.0
2011-12-07 13:40:00,41.17,41.18,41.07,41.08,25600.0,41.17,41.18,41.07,41.08,25600.0
2011-12-07 13:50:00,41.09,41.09,41.05,41.06,13200.0,41.09,41.09,41.05,41.06,13200.0
2011-12-07 14:00:00,41.06,41.07,40.95,40.96,33200.0,41.06,41.07,40.95,40.96,33200.0
2011-12-07 14:10:00,40.96,40.98,40.88,40.9,34000.0,40.96,40.98,40.88,40.9,34000.0
2011-12-07 14:20:00,40.9,40.91,40.88,40.9,25200.0,40.9,40.91,40.88,40.9,25200.0
2011-12-07 14:30:00,40.9,40.9,40.83,40.88,27200.0,40.9,40.9,40.83,40.88,27200.0
2011-12-07 14:40:00,40.9,40.95,40.82,40.84,38400.0,40.9,40.95,40.82,40.84,38400.0
2011-12-07 14:50:00,40.85,40.85,40.72,40.81,74800.0,40.85,40.85,40.72,40.81,74800.0
2011-12-07 15:00:00,40.83,40.86,40.83,40.84,29400.0,40.83,40.86,40.83,40.84,29400.0
2011-12-07 15:10:00,40.84,40.87,40.75,40.86,72400.0,40.84,40.87,40.75,40.86,72400.0
2011-12-07 15:20:00,40.87,40.99,40.86,40.95,42200.0,40.87,40.99,40.86,40.95,42200.0
2011-12-07 15:30:00,40.95,41.08,40.91,41.05,64000.0,40.95,41.08,40.91,41.05,64000.0
2011-12-07 15:40:00,41.08,41.16,41.06,41.13,140400.0,41.08,41.16,41.06,41.13,140400.0
2011-12-07 15:50:00,41.13,41.17,41.02,41.07,246400.0,41.13,41.17,41.02,41.07,246400.0
2011-12-08 09:30:00,40.83,41.24,40.79,41.22,66200.0,40.83,41.24,40.79,41.22,66200.0
2011-12-08 09:40:00,41.2,41.2,40.98,41.1,46400.0,41.2,41.2,40.98,41.1,46400.0
2011-12-08 09:50:00,41.1,41.15,41.03,41.09,161600.0,41.1,41.15,41.03,41.09,161600.0
2011-12-08 10:00:00,41.09,41.12,41.02,41.1,60400.0,41.09,41.12,41.02,41.1,60400.0
2011-12-08 10:10:00,41.1,41.3,41.07,41.07,38400.0,41.1,41.3,41.07,41.07,38400.0
2011-12-08 10:20:00,41.08,41.1,40.98,41.07,58800.0,41.08,41.1,40.98,41.07,58800.0
2011-12-08 10:30:00,41.09,41.28,41.09,41.27,29200.0,41.09,41.28,41.09,41.27,29200.0
2011-12-08 10:40:00,41.28,41.45,41.27,41.44,58800.0,41.28,41.45,41.27,41.44,58800.0
2011-12-08 10:50:00,41.45,41.49,41.38,41.48,174400.0,41.45,41.49,41.38,41.48,174400.0
2011-12-08 11:00:00,41.48,41.48,41.4,41.4,68400.0,41.48,41.48,41.4,41.4,68400.0
2011-12-08 11:10:00,41.39,41.43,41.3,41.42,81800.0,41.39,41.43,41.3,41.42,81800.0
2011-12-08 11:20:00,41.42,41.58,41.42,41.57,64200.0,41.42,41.58,41.42,41.57,64200.0
2011-12-08 11:30:00,41.58,41.72,41.57,41.63,210600.0,41.58,41.72,41.57,41.63,210600.0
2011-12-08 11:40:00,41.65,41.75,41.62,41.63,138800.0,41.65,41.75,41.62,41.63,138800.0
2011-12-08 11:50:00,41.63,41.69,41.6,41.66,50200.0,41.63,41.69,41.6,41.66,50200.0
2011-12-08 12:00:00,41.66,41.69,41.55,41.57,45200.0,41.66,41.69,41.55,41.57,45200.0
2011-12-08 12:10:00,41.59,41.73,41.56,41.73,41200.0,41.59,41.73,41.56,41.73,41200.0
2011-12-08 12:20:00,41.72,41.75,41.6,41.61,57600.0,41.72,41.75,41.6,41.61,57600.0
2011-12-08 12:30:00,41.62,41.66,41.6,41.63,35000.0,41.62,41.66,41.6,41.63,35000.0
2011-12-08 12:40:00,41.62,41.63,41.57,41.61,21600.0,41.62,41.63,41.57,41.61,21600.0
2011-12-08 12:50:00,41.61,41.63,41.56,41.6,42400.0,41.61,41.63,41.56,41.6,42400.0
2011-12-08 13:00:00,41.6,41.6,41.34,41.37,51400.0,41.6,41.6,41.34,41.37,51400.0
2011-12-08 13:10:00,41.37,41.4,41.26,41.4,26800.0,41.37,41.4,41.26,41.4,26800.0
2011-12-08 13:20:00,41.38,41.44,41.37,41.38,25800.0,41.38,41.44,41.37,41.38,25800.0
2011-12-08 13:30:00,41.38,41.52,41.38,41.52,48800.0,41.38,41.52,41.38,41.52,48800.0
2011-12-08 13:40:00,41.52,41.63,41.51,41.51,51000.0,41.52,41.63,41.51,41.51,51000.0
2011-12-08 13:50:00,41.51,41.59,41.48,41.58,21600.0,41.51,41.59,41.48,41.58,21600.0
2011-12-08 14:00:00,41.57,41.63,41.54,41.6,41200.0,41.57,41.63,41.54,41.6,41200.0
2011-12-08 14:10:00,41.6,41.61,41.54,41.57,23600.0,41.6,41.61,41.54,41.57,23600.0
2011-12-08 14:20:00,41.57,41.59,41.5,41.52,52600.0,41.57,41.59,41.5,41.52,52600.0
2011-12-08 14:30:00,41.52,41.52,41.48,41.48,37600.0,41.52,41.52,41.48,41.48,37600.0
2011-12-08 14:40:00,41.48,41.49,41.4,41.48,36000.0,41.48,41.49,41.4,41.48,36000.0
2011-12-08 14:50:00,41.49,41.51,41.42,41.45,32400.0,41.49,41.51,41.42,41.45,32400.0
2011-12-08 15:00:00,41.46,41.48,41.36,41.37,26600.0,41.46,41.48,41.36,41.37,26600.0
2011-12-08 15:10:00,41.38,41.51,41.38,41.49,45200.0,41.38,41.51,41.38,41.49,45200.0
2011-12-08 15:20:00,41.51,41.54,41.46,41.46,39200.0,41.51,41.54,41.46,41.46,39200.0
2011-12-08 15:30:00,41.47,41.57,41.43,41.48,81000.0,41.47,41.57,41.43,41.48,81000.0
2011-12-08 15:40:00,41.46,41.48,41.24,41.27,103600.0,41.46,41.48,41.24,41.27,103600.0
2011-12-08 15:50:00,41.29,41.33,41.2,41.28,157200.0,41.29,41.33,41.2,41.28,157200.0
2011-12-09 09:30:00,41.42,41.69,41.38,41.55,117600.0,41.42,41.69,41.38,41.55,117600.0
2011-12-09 09:40:00,41.55,41.55,41.3,41.37,82400.0,41.55,41.55,41.3,41.37,82400.0
2011-12-09 09:50:00,41.38,41.63,41.37,41.51,89600.0,41.38,41.63,41.37,41.51,89600.0
2011-12-09 10:00:00,41.52,41.65,41.49,41.65,140200.0,41.52,41.65,41.49,41.65,140200.0
2011-12-09 10:10:00,41.67,41.73,41.51,41.52,118800.0,41.67,41.73,41.51,41.52,118800.0
2011-12-09 10:20:00,41.52,41.52,41.38,41.45,44600.0,41.52,41.52,41.38,41.45,44600.0
2011-12-09 10:30:00,41.44,41.45,41.33,41.35,38800.0,41.44,41.45,41.33,41.35,38800.0
2011-12-09 10:40:00,41.34,41.48,41.33,41.45,60800.0,41.34,41.48,41.33,41.45,60800.0
2011-12-09 10:50:00,41.44,41.52,41.36,41.42,108400.0,41.44,41.52,41.36,41.42,108400.0
2011-12-09 11:00:00,41.42,41.51,41.38,41.43,113200.0,41.42,41.51,41.38,41.43,113200.0
2011-12-09 11:10:00,41.42,41.47,41.33,41.45,106600.0,41.42,41.47,41.33,41.45,106600.0
2011-12-09 11:20:00,41.46,41.48,41.31,41.31,36400.0,41.46,41.48,41.31,41.31,36400.0
2011-12-09 11:30:00,41.32,41.44,41.32,41.39,52000.0,41.32,41.44,41.32,41.39,52000.0
2011-12-09 11:40:00,41.37,41.46,41.35,41.35,44600.0,41.37,41.46,41.35,41.35,44600.0
2011-12-09 11:50:00,41.35,41.37,41.27,41.27,47600.0,41.35,41.37,41.27,41.27,47600.0
2011-12-09 12:00:00,41.27,41.3,41.18,41.19,38600.0,41.27,41.3,41.18,41.19,38600.0
2011-12-09 12:10:00,41.19,41.27,41.16,41.26,30600.0,41.19,41.27,41.16,41.26,30600.0
2011-12-09 12:20:00,41.22,41.26,41.19,41.21,47400.0,41.22,41.26,41.19,41.21,47400.0
2011-12-09 12:30:00,41.2,41.22,41.16,41.21,31600.0,41.2,41.22,41.16,41.21,31600.0
2011-12-09 12:40:00,41.2,41.3,41.18,41.28,60400.0,41.2,41.3,41.18,41.28,60400.0
2011-12-09 12:50:00,41.29,41.32,41.18,41.19,78200.0,41.29,41.32,41.18,41.19,78200.0
2011-12-09 13:00:00,41.21,41.26,41.21,41.25,34000.0,41.21,41.26,41.21,41.25,34000.0
2011-12-09 13:10:00,41.24,41.26,41.16,41.18,42400.0,41.24,41.26,41.16,41.18,42400.0
2011-12-09 13:20:00,41.2,41.23,41.2,41.21,54800.0,41.2,41.23,41.2,41.21,54800.0
2011-12-09 13:30:00,41.22,41.24,41.17,41.18,45000.0,41.22,41.24,41.17,41.18,45000.0
2011-12-09 13:40:00,41.18,41.19,41.11,41.13,45800.0,41.18,41.19,41.11,41.13,45800.0
2011-12-09 13:50:00,41.13,41.16,41.1,41.11,47200.0,41.13,41.16,41.1,41.11,47200.0
2011-12-09 14:00:00,41.12,41.25,41.1,41.12,113000.0,41.12,41.25,41.1,41.12,113000.0
2011-12-09 14:10:00,41.11,41.12,41.08,41.09,50000.0,41.11,41.12,41.08,41.09,50000.0
2011-12-09 14:20:00,41.1,41.31,41.09,41.3,63800.0,41.1,41.31,41.09,41.3,63800.0
2011-12-09 14:30:00,41.3,41.4,41.28,41.28,99600.0,41.3,41.4,41.28,41.28,99600.0
2011-12-09 14:40:00,41.29,41.41,41.29,41.41,47000.0,41.29,41.41,41.29,41.41,47000.0
2011-12-09 14:50:00,41.42,41.43,41.33,41.34,51600.0,41.42,41.43,41.33,41.34,51600.0
2011-12-09 15:00:00,41.33,41.38,41.33,41.36,70800.0,41.33,41.38,41.33,41.36,70800.0
2011-12-09 15:10:00,41.35,41.36,41.24,41.26,69600.0,41.35,41.36,41.24,41.26,69600.0
2011-12-09 15:20:00,41.26,41.34,41.25,41.34,88200.0,41.26,41.34,41.25,41.34,88200.0
2011-12-09 15:30:00,41.35,41.35,41.31,41.31,105000.0,41.35,41.35,41.31,41.31,105000.0
2011-12-09 15:40:00,41.31,41.36,41.25,41.26,143800.0,41.31,41.36,41.25,41.26,143800.0
2011-12-09 15:50:00,41.27,41.33,41.25,41.27,273000.0,41.27,41.33,41.25,41.27,273000.0
2011-12-12 09:30:00,41.84,41.85,41.02,41.14,84600.0,41.84,41.85,41.02,41.14,84600.0
2011-12-12 09:40:00,41.15,41.29,41.09,41.26,75000.0,41.15,41.29,41.09,41.26,75000.0
2011-12-12 09:50:00,41.24,41.26,40.99,41.05,65800.0,41.24,41.26,40.99,41.05,65800.0
2011-12-12 10:00:00,41.06,41.1,40.95,40.95,53200.0,41.06,41.1,40.95,40.95,53200.0
2011-12-12 10:10:00,40.96,41.04,40.95,40.99,41600.0,40.96,41.04,40.95,40.99,41600.0
2011-12-12 10:20:00,40.98,41.01,40.92,40.96,33600.0,40.98,41.01,40.92,40.96,33600.0
2011-12-12 10:30:00,40.96,41.07,40.94,41.03,84200.0,40.96,41.07,40.94,41.03,84200.0
2011-12-12 10:40:00,41.02,41.08,41.01,41.08,41600.0,41.02,41.08,41.01,41.08,41600.0
2011-12-12 10:50:00,41.07,41.13,40.98,41.13,43600.0,41.07,41.13,40.98,41.13,43600.0
2011-12-12 11:00:00,41.13,41.16,41.09,41.09,62200.0,41.13,41.16,41.09,41.09,62200.0
2011-12-12 11:10:00,41.09,41.14,41.07,41.07,74200.0,41.09,41.14,41.07,41.07,74200.0
2011-12-12 11:20:00,41.07,41.19,41.06,41.17,73600.0,41.07,41.19,41.06,41.17,73600.0
2011-12-12 11:30:00,41.18,41.22,41.16,41.2,60600.0,41.18,41.22,41.16,41.2,60600.0
2011-12-12 11:40:00,41.2,41.21,41.07,41.07,46600.0,41.2,41.21,41.07,41.07,46600.0
2011-12-12 11:50:00,41.07,41.08,41.0,41.07,82400.0,41.07,41.08,41.0,41.07,82400.0
2011-12-12 12:00:00,41.07,41.11,41.05,41.1,52200.0,41.07,41.11,41.05,41.1,52200.0
2011-12-12 12:10:00,41.1,41.17,41.09,41.17,42600.0,41.1,41.17,41.09,41.17,42600.0
2011-12-12 12:20:00,41.17,41.24,41.16,41.24,51400.0,41.17,41.24,41.16,41.24,51400.0
2011-12-12 12:30:00,41.24,41.3,41.23,41.3,49000.0,41.24,41.3,41.23,41.3,49000.0
2011-12-12 12:40:00,41.3,41.31,41.26,41.29,30800.0,41.3,41.31,41.26,41.29,30800.0
2011-12-12 12:50:00,41.29,41.36,41.22,41.25,68600.0,41.29,41.36,41.22,41.25,68600.0
2011-12-12 13:00:00,41.25,41.25,41.15,41.16,49200.0,41.25,41.25,41.15,41.16,49200.0
2011-12-12 13:10:00,41.15,41.15,41.11,41.11,29400.0,41.15,41.15,41.11,41.11,29400.0
2011-12-12 13:20:00,41.1,41.23,41.1,41.21,34400.0,41.1,41.23,41.1,41.21,34400.0
2011-12-12 13:30:00,41.22,41.22,41.17,41.17,28600.0,41.22,41.22,41.17,41.17,28600.0
2011-12-12 13:40:00,41.18,41.26,41.18,41.25,33800.0,41.18,41.26,41.18,41.25,33800.0
2011-12-12 13:50:00,41.25,41.26,41.22,41.25,35800.0,41.25,41.26,41.22,41.25,35800.0
2011-12-12 14:00:00,41.24,41.27,41.21,41.23,33400.0,41.24,41.27,41.21,41.23,33400.0
2011-12-12 14:10:00,41.23,41.23,41.17,41.19,41800.0,41.23,41.23,41.17,41.19,41800.0
2011-12-12 14:20:00,41.19,41.23,41.16,41.18,72600.0,41.19,41.23,41.16,41.18,72600.0
2011-12-12 14:30:00,41.19,41.27,41.16,41.2,76600.0,41.19,41.27,41.16,41.2,76600.0
2011-12-12 14:40:00,41.2,41.21,41.18,41.2,37400.0,41.2,41.21,41.18,41.2,37400.0
2011-12-12 14:50:00,41.19,41.27,41.18,41.27,64600.0,41.19,41.27,41.18,41.27,64600.0
2011-12-12 15:00:00,41.27,41.29,41.21,41.24,89000.0,41.27,41.29,41.21,41.24,89000.0
2011-12-12 15:10:00,41.25,41.27,41.22,41.25,49800.0,41.25,41.27,41.22,41.25,49800.0
2011-12-12 15:20:00,41.27,41.29,41.17,41.27,76200.0,41.27,41.29,41.17,41.27,76200.0
2011-12-12 15:30:00,41.27,41.42,41.27,41.41,105400.0,41.27,41.42,41.27,41.41,105400.0
2011-12-12 15:40:00,41.42,41.49,41.39,41.42,155800.0,41.42,41.49,41.39,41.42,155800.0
2011-12-12 15:50:00,41.42,41.48,41.4,41.47,329400.0,41.42,41.48,41.4,41.47,329400.0
2011-12-13 09:30:00,41.74,41.74,41.4,41.49,157800.0,41.74,41.74,41.4,41.49,157800.0
2011-12-13 09:40:00,41.52,41.54,41.26,41.31,77000.0,41.52,41.54,41.26,41.31,77000.0
2011-12-13 09:50:00,41.32,41.36,41.17,41.18,68200.0,41.32,41.36,41.17,41.18,68200.0
2011-12-13 10:00:00,41.18,41.26,41.13,41.15,45600.0,41.18,41.26,41.13,41.15,45600.0
2011-12-13 10:10:00,41.15,41.2,41.13,41.18,32600.0,41.15,41.2,41.13,41.18,32600.0
2011-12-13 10:20:00,41.18,41.18,41.1,41.13,61800.0,41.18,41.18,41.1,41.13,61800.0
2011-12-13 10:30:00,41.13,41.18,41.09,41.1,43200.0,41.13,41.18,41.09,41.1,43200.0
2011-12-13 10:40:00,41.1,41.13,41.02,41.06,75400.0,41.1,41.13,41.02,41.06,75400.0
2011-12-13 10:50:00,41.05,41.13,41.04,41.08,49800.0,41.05,41.13,41.04,41.08,49800.0
2011-12-13 11:00:00,41.07,41.08,40.93,40.95,68600.0,41.07,41.08,40.93,40.95,68600.0
2011-12-13 11:10:00,40.97,40.99,40.81,40.94,98000.0,40.97,40.99,40.81,40.94,98000.0
2011-12-13 11:20:00,40.95,41.06,40.94,41.02,42400.0,40.95,41.06,40.94,41.02,42400.0
2011-12-13 11:30:00,41.03,41.16,41.02,41.13,44600.0,41.03,41.16,41.02,41.13,44600.0
2011-12-13 11:40:00,41.13,41.14,41.08,41.1,20000.0,41.13,41.14,41.08,41.1,20000.0
2011-12-13 11:50:00,41.12,41.15,41.1,41.13,21800.0,41.12,41.15,41.1,41.13,21800.0
2011-12-13 12:00:00,41.15,41.15,41.12,41.13,25600.0,41.15,41.15,41.12,41.13,25600.0
2011-12-13 12:10:00,41.13,41.16,41.13,41.15,35800.0,41.13,41.16,41.13,41.15,35800.0
2011-12-13 12:20:00,41.16,41.21,41.14,41.15,26800.0,41.16,41.21,41.14,41.15,26800.0
2011-12-13 12:30:00,41.13,41.16,40.99,41.0,30200.0,41.13,41.16,40.99,41.0,30200.0
2011-12-13 12:40:00,41.01,41.04,40.99,41.04,23600.0,41.01,41.04,40.99,41.04,23600.0
2011-12-13 12:50:00,41.06,41.09,41.03,41.05,17800.0,41.06,41.09,41.03,41.05,17800.0
2011-12-13 13:00:00,41.02,41.09,41.02,41.09,60600.0,41.02,41.09,41.02,41.09,60600.0
2011-12-13 13:10:00,41.08,41.12,41.07,41.12,44800.0,41.08,41.12,41.07,41.12,44800.0
2011-12-13 13:20:00,41.1,41.12,41.02,41.02,38000.0,41.1,41.12,41.02,41.02,38000.0
2011-12-13 13:30:00,41.02,41.05,40.97,41.01,33200.0,41.02,41.05,40.97,41.01,33200.0
2011-12-13 13:40:00,41.02,41.1,40.98,41.09,47600.0,41.02,41.1,40.98,41.09,47600.0
2011-12-13 13:50:00,41.1,41.1,41.08,41.09,25400.0,41.1,41.1,41.08,41.09,25400.0
2011-12-13 14:00:00,41.09,41.12,41.08,41.09,61200.0,41.09,41.12,41.08,41.09,61200.0
2011-12-13 14:10:00,41.09,41.09,40.98,40.98,50400.0,41.09,41.09,40.98,40.98,50400.0
2011-12-13 14:20:00,40.98,41.06,40.92,41.04,146200.0,40.98,41.06,40.92,41.04,146200.0
2011-12-13 14:30:00,41.02,41.05,40.85,40.89,109800.0,41.02,41.05,40.85,40.89,109800.0
2011-12-13 14:40:00,40.88,40.92,40.84,40.89,84000.0,40.88,40.92,40.84,40.89,84000.0
2011-12-13 14:50:00,40.9,40.92,40.83,40.87,72000.0,40.9,40.92,40.83,40.87,72000.0
2011-12-13 15:00:00,40.87,40.93,40.84,40.9,79400.0,40.87,40.93,40.84,40.9,79400.0
2011-12-13 15:10:00,40.9,40.92,40.84,40.85,104200.0,40.9,40.92,40.84,40.85,104200.0
2011-12-13 15:20:00,40.85,40.97,40.72,40.76,118600.0,40.85,40.97,40.72,40.76,118600.0
2011-12-13 15:30:00,40.77,40.82,40.57,40.62,182800.0,40.77,40.82,40.57,40.62,182800.0
2011-12-13 15:40:00,40.61,40.72,40.58,40.71,192600.0,40.61,40.72,40.58,40.71,192600.0
2011-12-13 15:50:00,40.72,40.78,40.65,40.74,434800.0,40.72,40.78,40.65,40.74,434800.0
2011-12-14 09:30:00,40.48,40.7,40.44,40.57,93200.0,40.48,40.7,40.44,40.57,93200.0
2011-12-14 09:40:00,40.58,40.79,40.52,40.66,75400.0,40.58,40.79,40.52,40.66,75400.0
2011-12-14 09:50:00,40.66,40.9,40.64,40.7,140600.0,40.66,40.9,40.64,40.7,140600.0
2011-12-14 10:00:00,40.7,40.72,40.65,40.69,154200.0,40.7,40.72,40.65,40.69,154200.0
2011-12-14 10:10:00,40.66,40.72,40.63,40.67,26400.0,40.66,40.72,40.63,40.67,26400.0
2011-12-14 10:20:00,40.68,40.68,40.56,40.58,44200.0,40.68,40.68,40.56,40.58,44200.0
2011-12-14 10:30:00,40.58,40.67,40.52,40.63,54400.0,40.58,40.67,40.52,40.63,54400.0
2011-12-14 10:40:00,40.63,40.63,40.56,40.63,33600.0,40.63,40.63,40.56,40.63,33600.0
2011-12-14 10:50:00,40.63,40.63,40.38,40.38,60400.0,40.63,40.63,40.38,40.38,60400.0
2011-12-14 11:00:00,40.39,40.43,40.33,40.41,53200.0,40.39,40.43,40.33,40.41,53200.0
2011-12-14 11:10:00,40.41,40.47,40.39,40.45,46200.0,40.41,40.47,40.39,40.45,46200.0
2011-12-14 11:20:00,40.45,40.47,40.39,40.39,30600.0,40.45,40.47,40.39,40.39,30600.0
2011-12-14 11:30:00,40.39,40.47,40.33,40.47,65200.0,40.39,40.47,40.33,40.47,65200.0
2011-12-14 11:40:00,40.47,40.52,40.47,40.51,69400.0,40.47,40.52,40.47,40.51,69400.0
2011-12-14 11:50:00,40.49,40.59,40.49,40.59,48200.0,40.49,40.59,40.49,40.59,48200.0
2011-12-14 12:00:00,40.58,40.77,40.58,40.76,98200.0,40.58,40.77,40.58,40.76,98200.0
2011-12-14 12:10:00,40.76,40.94,40.73,40.9,139600.0,40.76,40.94,40.73,40.9,139600.0
2011-12-14 12:20:00,40.88,40.92,40.83,40.85,59000.0,40.88,40.92,40.83,40.85,59000.0
2011-12-14 12:30:00,40.85,40.85,40.76,40.82,133400.0,40.85,40.85,40.76,40.82,133400.0
2011-12-14 12:40:00,40.82,40.92,40.82,40.92,38400.0,40.82,40.92,40.82,40.92,38400.0
2011-12-14 12:50:00,40.93,41.07,40.92,41.07,70400.0,40.93,41.07,40.92,41.07,70400.0
2011-12-14 13:00:00,41.07,41.1,41.0,41.0,81600.0,41.07,41.1,41.0,41.0,81600.0
2011-12-14 13:10:00,40.99,41.04,40.95,41.04,39200.0,40.99,41.04,40.95,41.04,39200.0
2011-12-14 13:20:00,41.05,41.07,41.0,41.05,49600.0,41.05,41.07,41.0,41.05,49600.0
2011-12-14 13:30:00,41.04,41.04,40.94,41.02,35600.0,41.04,41.04,40.94,41.02,35600.0
2011-12-14 13:40:00,41.01,41.09,40.99,41.03,51000.0,41.01,41.09,40.99,41.03,51000.0
2011-12-14 13:50:00,41.02,41.03,40.96,40.97,31800.0,41.02,41.03,40.96,40.97,31800.0
2011-12-14 14:00:00,40.97,40.97,40.8,40.87,74400.0,40.97,40.97,40.8,40.87,74400.0
2011-12-14 14:10:00,40.87,40.91,40.8,40.86,78400.0,40.87,40.91,40.8,40.86,78400.0
2011-12-14 14:20:00,40.86,40.91,40.81,40.81,60200.0,40.86,40.91,40.81,40.81,60200.0
2011-12-14 14:30:00,40.81,40.81,40.65,40.68,82800.0,40.81,40.81,40.65,40.68,82800.0
2011-12-14 14:40:00,40.69,40.77,40.67,40.72,94000.0,40.69,40.77,40.67,40.72,94000.0
2011-12-14 14:50:00,40.71,40.72,40.57,40.6,78600.0,40.71,40.72,40.57,40.6,78600.0
2011-12-14 15:00:00,40.61,40.68,40.59,40.63,87400.0,40.61,40.68,40.59,40.63,87400.0
2011-12-14 15:10:00,40.63,40.74,40.63,40.68,97600.0,40.63,40.74,40.63,40.68,97600.0
2011-12-14 15:20:00,40.67,40.67,40.58,40.63,91600.0,40.67,40.67,40.58,40.63,91600.0
2011-12-14 15:30:00,40.63,40.66,40.6,40.63,108400.0,40.63,40.66,40.6,40.63,108400.0
2011-12-14 15:40:00,40.63,40.69,40.59,40.69,123600.0,40.63,40.69,40.59,40.69,123600.0
2011-12-14 15:50:00,40.68,40.69,40.56,40.57,215600.0,40.68,40.69,40.56,40.57,215600.0
2011-12-15 09:30:00,40.9,41.3,40.77,41.21,190400.0,40.9,41.3,40.77,41.21,190400.0
2011-12-15 09:40:00,41.2,41.35,41.02,41.09,107000.0,41.2,41.35,41.02,41.09,107000.0
2011-12-15 09:50:00,41.08,41.2,41.07,41.19,36600.0,41.08,41.2,41.07,41.19,36600.0
2011-12-15 10:00:00,41.22,41.29,41.17,41.25,57000.0,41.22,41.29,41.17,41.25,57000.0
2011-12-15 10:10:00,41.21,41.27,41.15,41.18,69000.0,41.21,41.27,41.15,41.18,69000.0
2011-12-15 10:20:00,41.17,41.2,41.02,41.06,45000.0,41.17,41.2,41.02,41.06,45000.0
2011-12-15 10:30:00,41.04,41.15,40.96,40.98,47000.0,41.04,41.15,40.96,40.98,47000.0
2011-12-15 10:40:00,40.97,41.06,40.94,40.97,39400.0,40.97,41.06,40.94,40.97,39400.0
2011-12-15 10:50:00,40.97,40.99,40.84,40.93,45200.0,40.97,40.99,40.84,40.93,45200.0
2011-12-15 11:00:00,40.95,40.96,40.76,40.77,72000.0,40.95,40.96,40.76,40.77,72000.0
2011-12-15 11:10:00,40.77,40.85,40.77,40.81,24600.0,40.77,40.85,40.77,40.81,24600.0
2011-12-15 11:20:00,40.81,40.85,40.8,40.83,60800.0,40.81,40.85,40.8,40.83,60800.0
2011-12-15 11:30:00,40.82,40.85,40.8,40.82,28600.0,40.82,40.85,40.8,40.82,28600.0
2011-12-15 11:40:00,40.81,40.86,40.79,40.79,43200.0,40.81,40.86,40.79,40.79,43200.0
2011-12-15 11:50:00,40.78,40.83,40.74,40.83,33000.0,40.78,40.83,40.74,40.83,33000.0
2011-12-15 12:00:00,40.83,40.85,40.81,40.83,28000.0,40.83,40.85,40.81,40.83,28000.0
2011-12-15 12:10:00,40.84,40.85,40.79,40.85,36600.0,40.84,40.85,40.79,40.85,36600.0
2011-12-15 12:20:00,40.85,40.9,40.83,40.85,48400.0,40.85,40.9,40.83,40.85,48400.0
2011-12-15 12:30:00,40.86,40.95,40.85,40.85,45000.0,40.86,40.95,40.85,40.85,45000.0
2011-12-15 12:40:00,40.85,40.88,40.82,40.82,36600.0,40.85,40.88,40.82,40.82,36600.0
2011-12-15 12:50:00,40.82,40.84,40.79,40.83,21400.0,40.82,40.84,40.79,40.83,21400.0
2011-12-15 13:00:00,40.83,40.93,40.83,40.92,26400.0,40.83,40.93,40.83,40.92,26400.0
2011-12-15 13:10:00,40.93,40.97,40.89,40.96,26000.0,40.93,40.97,40.89,40.96,26000.0
2011-12-15 13:20:00,40.96,40.96,40.82,40.84,34400.0,40.96,40.96,40.82,40.84,34400.0
2011-12-15 13:30:00,40.84,40.84,40.76,40.79,50400.0,40.84,40.84,40.76,40.79,50400.0
2011-12-15 13:40:00,40.8,40.93,40.79,40.92,85000.0,40.8,40.93,40.79,40.92,85000.0
2011-12-15 13:50:00,40.92,40.98,40.9,40.96,106600.0,40.92,40.98,40.9,40.96,106600.0
2011-12-15 14:00:00,40.94,41.02,40.94,40.98,50000.0,40.94,41.02,40.94,40.98,50000.0
2011-12-15 14:10:00,40.98,41.04,40.96,41.02,79200.0,40.98,41.04,40.96,41.02,79200.0
2011-12-15 14:20:00,41.02,41.02,40.96,40.97,39200.0,41.02,41.02,40.96,40.97,39200.0
2011-12-15 14:30:00,40.99,41.12,40.99,41.1,113400.0,40.99,41.12,40.99,41.1,113400.0
2011-12-15 14:40:00,41.1,41.11,40.98,40.99,52000.0,41.1,41.11,40.98,40.99,52000.0
2011-12-15 14:50:00,40.97,41.06,40.97,41.0,90600.0,40.97,41.06,40.97,41.0,90600.0
2011-12-15 15:00:00,41.01,41.06,40.97,41.05,447200.0,41.01,41.06,40.97,41.05,447200.0
2011-12-15 15:10:00,41.05,41.14,41.04,41.14,58800.0,41.05,41.14,41.04,41.14,58800.0
2011-12-15 15:20:00,41.15,41.16,41.08,41.12,121400.0,41.15,41.16,41.08,41.12,121400.0
2011-12-15 15:30:00,41.12,41.13,41.06,41.09,130600.0,41.12,41.13,41.06,41.09,130600.0
2011-12-15 15:40:00,41.09,41.17,41.01,41.13,178600.0,41.09,41.17,41.01,41.13,178600.0
2011-12-15 15:50:00,41.12,41.15,41.0,41.04,436200.0,41.12,41.15,41.0,41.04,436200.0
2011-12-16 09:30:00,41.26,41.38,41.15,41.26,842600.0,41.26,41.38,41.15,41.26,842600.0
2011-12-16 09:40:00,41.26,41.31,41.14,41.17,204000.0,41.26,41.31,41.14,41.17,204000.0
2011-12-16 09:50:00,41.17,41.26,41.16,41.19,103600.0,41.17,41.26,41.16,41.19,103600.0
2011-12-16 10:00:00,41.21,41.35,41.13,41.27,124000.0,41.21,41.35,41.13,41.27,124000.0
2011-12-16 10:10:00,41.27,41.36,41.27,41.31,74400.0,41.27,41.36,41.27,41.31,74400.0
2011-12-16 10:20:00,41.31,41.33,41.17,41.17,75600.0,41.31,41.33,41.17,41.17,75600.0
2011-12-16 10:30:00,41.17,41.31,41.17,41.24,94200.0,41.17,41.31,41.17,41.24,94200.0
2011-12-16 10:40:00,41.25,41.29,41.23,41.25,149400.0,41.25,41.29,41.23,41.25,149400.0
2011-12-16 10:50:00,41.25,41.27,41.22,41.25,116800.0,41.25,41.27,41.22,41.25,116800.0
2011-12-16 11:00:00,41.24,41.27,41.15,41.26,154600.0,41.24,41.27,41.15,41.26,154600.0
2011-12-16 11:10:00,41.25,41.35,41.23,41.3,99600.0,41.25,41.35,41.23,41.3,99600.0
2011-12-16 11:20:00,41.3,41.35,41.25,41.25,85400.0,41.3,41.35,41.25,41.25,85400.0
2011-12-16 11:30:00,41.26,41.26,41.2,41.24,90600.0,41.26,41.26,41.2,41.24,90600.0
2011-12-16 11:40:00,41.24,41.27,41.21,41.24,117600.0,41.24,41.27,41.21,41.24,117600.0
2011-12-16 11:50:00,41.24,41.31,41.23,41.24,104400.0,41.24,41.31,41.23,41.24,104400.0
2011-12-16 12:00:00,41.24,41.27,41.19,41.26,121000.0,41.24,41.27,41.19,41.26,121000.0
2011-12-16 12:10:00,41.26,41.26,41.21,41.25,69200.0,41.26,41.26,41.21,41.25,69200.0
2011-12-16 12:20:00,41.24,41.27,41.22,41.24,49400.0,41.24,41.27,41.22,41.24,49400.0
2011-12-16 12:30:00,41.25,41.27,41.19,41.2,57400.0,41.25,41.27,41.19,41.2,57400.0
2011-12-16 12:40:00,41.19,41.21,41.13,41.19,43600.0,41.19,41.21,41.13,41.19,43600.0
2011-12-16 12:50:00,41.18,41.2,41.13,41.17,71400.0,41.18,41.2,41.13,41.17,71400.0
2011-12-16 13:00:00,41.14,41.19,41.13,41.18,134600.0,41.14,41.19,41.13,41.18,134600.0
2011-12-16 13:10:00,41.17,41.26,41.14,41.26,115800.0,41.17,41.26,41.14,41.26,115800.0
2011-12-16 13:20:00,41.26,41.26,41.21,41.23,73400.0,41.26,41.26,41.21,41.23,73400.0
2011-12-16 13:30:00,41.23,41.26,41.22,41.23,74000.0,41.23,41.26,41.22,41.23,74000.0
2011-12-16 13:40:00,41.24,41.26,41.21,41.26,86400.0,41.24,41.26,41.21,41.26,86400.0
2011-12-16 13:50:00,41.24,41.26,41.13,41.16,66200.0,41.24,41.26,41.13,41.16,66200.0
2011-12-16 14:00:00,41.16,41.21,41.16,41.19,151000.0,41.16,41.21,41.16,41.19,151000.0
2011-12-16 14:10:00,41.19,41.21,41.16,41.19,111600.0,41.19,41.21,41.16,41.19,111600.0
2011-12-16 14:20:00,41.19,41.2,41.17,41.17,103800.0,41.19,41.2,41.17,41.17,103800.0
2011-12-16 14:30:00,41.18,41.25,41.16,41.23,144600.0,41.18,41.25,41.16,41.23,144600.0
2011-12-16 14:40:00,41.23,41.34,41.21,41.23,188600.0,41.23,41.34,41.21,41.23,188600.0
2011-12-16 14:50:00,41.23,41.27,41.23,41.26,87800.0,41.23,41.27,41.23,41.26,87800.0
2011-12-16 15:00:00,41.26,41.27,41.23,41.26,98600.0,41.26,41.27,41.23,41.26,98600.0
2011-12-16 15:10:00,41.27,41.27,41.16,41.16,208800.0,41.27,41.27,41.16,41.16,208800.0
2011-12-16 15:20:00,41.17,41.19,41.08,41.1,230400.0,41.17,41.19,41.08,41.1,230400.0
2011-12-16 15:30:00,41.1,41.24,41.1,41.22,249400.0,41.1,41.24,41.1,41.22,249400.0
2011-12-16 15:40:00,41.21,41.31,41.21,41.26,617000.0,41.21,41.31,41.21,41.26,617000.0
2011-12-16 15:50:00,41.27,41.52,40.2,41.38,6300600.0,41.27,41.52,40.2,41.38,6300600.0
2011-12-19 09:30:00,41.55,41.59,41.24,41.3,260400.0,41.55,41.59,41.24,41.3,260400.0
2011-12-19 09:40:00,41.32,41.48,41.32,41.43,114400.0,41.32,41.48,41.32,41.43,114400.0
2011-12-19 09:50:00,41.42,41.45,41.39,41.41,107600.0,41.42,41.45,41.39,41.41,107600.0
2011-12-19 10:00:00,41.42,41.48,41.39,41.41,188600.0,41.42,41.48,41.39,41.41,188600.0
2011-12-19 10:10:00,41.41,41.47,41.4,41.45,146800.0,41.41,41.47,41.4,41.45,146800.0
2011-12-19 10:20:00,41.46,41.47,41.35,41.38,112600.0,41.46,41.47,41.35,41.38,112600.0
2011-12-19 10:30:00,41.37,41.52,41.37,41.47,133000.0,41.37,41.52,41.37,41.47,133000.0
2011-12-19 10:40:00,41.47,41.48,41.31,41.32,215400.0,41.47,41.48,41.31,41.32,215400.0
2011-12-19 10:50:00,41.32,41.34,41.2,41.23,145600.0,41.32,41.34,41.2,41.23,145600.0
2011-12-19 11:00:00,41.23,41.26,41.13,41.16,110200.0,41.23,41.26,41.13,41.16,110200.0
2011-12-19 11:10:00,41.15,41.2,41.12,41.16,64800.0,41.15,41.2,41.12,41.16,64800.0
2011-12-19 11:20:00,41.16,41.16,40.99,41.02,87000.0,41.16,41.16,40.99,41.02,87000.0
2011-12-19 11:30:00,41.01,41.02,40.74,40.83,106800.0,41.01,41.02,40.74,40.83,106800.0
2011-12-19 11:40:00,40.83,40.88,40.77,40.86,112600.0,40.83,40.88,40.77,40.86,112600.0
2011-12-19 11:50:00,40.85,41.15,40.84,41.06,140400.0,40.85,41.15,40.84,41.06,140400.0
2011-12-19 12:00:00,41.07,41.19,41.05,41.16,135400.0,41.07,41.19,41.05,41.16,135400.0
2011-12-19 12:10:00,41.16,41.17,41.09,41.12,120800.0,41.16,41.17,41.09,41.12,120800.0
2011-12-19 12:20:00,41.12,41.15,41.09,41.11,95600.0,41.12,41.15,41.09,41.11,95600.0
2011-12-19 12:30:00,41.11,41.13,41.01,41.09,77200.0,41.11,41.13,41.01,41.09,77200.0
2011-12-19 12:40:00,41.1,41.13,40.99,40.99,40800.0,41.1,41.13,40.99,40.99,40800.0
2011-12-19 12:50:00,40.99,41.0,40.96,40.97,52600.0,40.99,41.0,40.96,40.97,52600.0
2011-12-19 13:00:00,40.97,40.98,40.85,40.85,28400.0,40.97,40.98,40.85,40.85,28400.0
2011-12-19 13:10:00,40.86,40.86,40.78,40.81,58600.0,40.86,40.86,40.78,40.81,58600.0
2011-12-19 13:20:00,40.81,40.85,40.79,40.8,63400.0,40.81,40.85,40.79,40.8,63400.0
2011-12-19 13:30:00,40.8,40.89,40.8,40.85,48000.0,40.8,40.89,40.8,40.85,48000.0
2011-12-19 13:40:00,40.85,40.85,40.73,40.77,83200.0,40.85,40.85,40.73,40.77,83200.0
2011-12-19 13:50:00,40.77,40.77,40.73,40.74,110000.0,40.77,40.77,40.73,40.74,110000.0
2011-12-19 14:00:00,40.73,40.76,40.71,40.74,79200.0,40.73,40.76,40.71,40.74,79200.0
2011-12-19 14:10:00,40.73,40.74,40.67,40.72,62200.0,40.73,40.74,40.67,40.72,62200.0
2011-12-19 14:20:00,40.72,40.77,40.71,40.73,92800.0,40.72,40.77,40.71,40.73,92800.0
2011-12-19 14:30:00,40.73,40.76,40.71,40.75,83200.0,40.73,40.76,40.71,40.75,83200.0
2011-12-19 14:40:00,40.74,40.87,40.74,40.85,88000.0,40.74,40.87,40.74,40.85,88000.0
2011-12-19 14:50:00,40.85,40.87,40.77,40.81,85400.0,40.85,40.87,40.77,40.81,85400.0
2011-12-19 15:00:00,40.8,40.81,40.7,40.72,120800.0,40.8,40.81,40.7,40.72,120800.0
2011-12-19 15:10:00,40.72,40.74,40.63,40.7,105600.0,40.72,40.74,40.63,40.7,105600.0
2011-12-19 15:20:00,40.69,40.7,40.65,40.65,75200.0,40.69,40.7,40.65,40.65,75200.0
2011-12-19 15:30:00,40.66,40.7,40.62,40.69,78400.0,40.66,40.7,40.62,40.69,78400.0
2011-12-19 15:40:00,40.69,40.71,40.6,40.6,120800.0,40.69,40.71,40.6,40.6,120800.0
2011-12-19 15:50:00,40.62,40.69,40.58,40.66,194600.0,40.62,40.69,40.58,40.66,194600.0
2011-12-20 09:30:00,41.2,41.56,41.01,41.1,177200.0,41.2,41.56,41.01,41.1,177200.0
2011-12-20 09:40:00,41.11,41.33,41.11,41.19,107800.0,41.11,41.33,41.11,41.19,107800.0
2011-12-20 09:50:00,41.19,41.24,41.16,41.2,67000.0,41.19,41.24,41.16,41.2,67000.0
2011-12-20 10:00:00,41.2,41.22,41.09,41.09,106600.0,41.2,41.22,41.09,41.09,106600.0
2011-12-20 10:10:00,41.1,41.15,40.99,40.99,72400.0,41.1,41.15,40.99,40.99,72400.0
2011-12-20 10:20:00,40.97,41.02,40.95,41.0,69600.0,40.97,41.02,40.95,41.0,69600.0
2011-12-20 10:30:00,41.0,41.01,40.92,40.92,53600.0,41.0,41.01,40.92,40.92,53600.0
2011-12-20 10:40:00,40.92,40.98,40.87,40.96,60200.0,40.92,40.98,40.87,40.96,60200.0
2011-12-20 10:50:00,40.96,40.96,40.9,40.94,41200.0,40.96,40.96,40.9,40.94,41200.0
2011-12-20 11:00:00,40.94,40.96,40.93,40.95,42000.0,40.94,40.96,40.93,40.95,42000.0
2011-12-20 11:10:00,40.95,40.97,40.92,40.96,48600.0,40.95,40.97,40.92,40.96,48600.0
2011-12-20 11:20:00,40.95,40.96,40.92,40.94,22200.0,40.95,40.96,40.92,40.94,22200.0
2011-12-20 11:30:00,40.94,40.96,40.87,40.87,68800.0,40.94,40.96,40.87,40.87,68800.0
2011-12-20 11:40:00,40.87,40.97,40.87,40.97,54800.0,40.87,40.97,40.87,40.97,54800.0
2011-12-20 11:50:00,40.97,40.99,40.93,40.95,117800.0,40.97,40.99,40.93,40.95,117800.0
2011-12-20 12:00:00,40.96,40.98,40.94,40.98,31600.0,40.96,40.98,40.94,40.98,31600.0
2011-12-20 12:10:00,40.99,41.0,40.97,40.98,30600.0,40.99,41.0,40.97,40.98,30600.0
2011-12-20 12:20:00,40.97,40.98,40.92,40.94,40400.0,40.97,40.98,40.92,40.94,40400.0
2011-12-20 12:30:00,40.94,40.96,40.91,40.91,48000.0,40.94,40.96,40.91,40.91,48000.0
2011-12-20 12:40:00,40.91,40.96,40.91,40.95,21800.0,40.91,40.96,40.91,40.95,21800.0
2011-12-20 12:50:00,40.95,40.96,40.92,40.93,29000.0,40.95,40.96,40.92,40.93,29000.0
2011-12-20 13:00:00,40.94,40.98,40.94,40.97,91600.0,40.94,40.98,40.94,40.97,91600.0
2011-12-20 13:10:00,40.97,40.98,40.93,40.93,32200.0,40.97,40.98,40.93,40.93,32200.0
2011-12-20 13:20:00,40.93,40.97,40.91,40.92,27400.0,40.93,40.97,40.91,40.92,27400.0
2011-12-20 13:30:00,40.92,40.93,40.91,40.93,14400.0,40.92,40.93,40.91,40.93,14400.0
2011-12-20 13:40:00,40.93,40.96,40.91,40.93,35000.0,40.93,40.96,40.91,40.93,35000.0
2011-12-20 13:50:00,40.92,40.93,40.84,40.84,29000.0,40.92,40.93,40.84,40.84,29000.0
2011-12-20 14:00:00,40.84,40.91,40.84,40.9,46200.0,40.84,40.91,40.84,40.9,46200.0
2011-12-20 14:10:00,40.9,40.91,40.88,40.89,28800.0,40.9,40.91,40.88,40.89,28800.0
2011-12-20 14:20:00,40.89,40.92,40.88,40.91,43600.0,40.89,40.92,40.88,40.91,43600.0
2011-12-20 14:30:00,40.91,40.91,40.87,40.88,58800.0,40.91,40.91,40.87,40.88,58800.0
2011-12-20 14:40:00,40.89,40.95,40.88,40.9,120800.0,40.89,40.95,40.88,40.9,120800.0
2011-12-20 14:50:00,40.89,40.92,40.89,40.91,42400.0,40.89,40.92,40.89,40.91,42400.0
2011-12-20 15:00:00,40.91,40.92,40.86,40.91,78000.0,40.91,40.92,40.86,40.91,78000.0
2011-12-20 15:10:00,40.92,40.92,40.87,40.88,113800.0,40.92,40.92,40.87,40.88,113800.0
2011-12-20 15:20:00,40.88,40.88,40.85,40.85,103200.0,40.88,40.88,40.85,40.85,103200.0
2011-12-20 15:30:00,40.85,40.91,40.83,40.87,184600.0,40.85,40.91,40.83,40.87,184600.0
2011-12-20 15:40:00,40.87,40.95,40.86,40.93,293800.0,40.87,40.95,40.86,40.93,293800.0
2011-12-20 15:50:00,40.93,40.99,40.85,40.9,483200.0,40.93,40.99,40.85,40.9,483200.0
2011-12-21 09:30:00,40.92,41.3,40.7,41.13,208400.0,40.92,41.3,40.7,41.13,208400.0
2011-12-21 09:40:00,41.13,41.13,41.02,41.04,86400.0,41.13,41.13,41.02,41.04,86400.0
2011-12-21 09:50:00,41.03,41.08,40.93,40.98,104600.0,41.03,41.08,40.93,40.98,104600.0
2011-12-21 10:00:00,40.98,40.98,40.83,40.84,102000.0,40.98,40.98,40.83,40.84,102000.0
2011-12-21 10:10:00,40.84,40.88,40.83,40.85,125800.0,40.84,40.88,40.83,40.85,125800.0
2011-12-21 10:20:00,40.86,40.96,40.86,40.91,56600.0,40.86,40.96,40.86,40.91,56600.0
2011-12-21 10:30:00,40.9,41.01,40.9,41.0,57800.0,40.9,41.01,40.9,41.0,57800.0
2011-12-21 10:40:00,41.0,41.02,40.95,40.99,54000.0,41.0,41.02,40.95,40.99,54000.0
2011-12-21 10:50:00,40.99,41.0,40.84,40.85,90400.0,40.99,41.0,40.84,40.85,90400.0
2011-12-21 11:00:00,40.85,40.87,40.82,40.85,93600.0,40.85,40.87,40.82,40.85,93600.0
2011-12-21 11:10:00,40.85,40.87,40.82,40.86,131400.0,40.85,40.87,40.82,40.86,131400.0
2011-12-21 11:20:00,40.85,40.87,40.83,40.84,75600.0,40.85,40.87,40.83,40.84,75600.0
2011-12-21 11:30:00,40.85,40.87,40.84,40.85,136800.0,40.85,40.87,40.84,40.85,136800.0
2011-12-21 11:40:00,40.85,41.06,40.84,41.05,88600.0,40.85,41.06,40.84,41.05,88600.0
2011-12-21 11:50:00,41.06,41.13,41.06,41.13,103800.0,41.06,41.13,41.06,41.13,103800.0
2011-12-21 12:00:00,41.13,41.16,41.02,41.03,55200.0,41.13,41.16,41.02,41.03,55200.0
2011-12-21 12:10:00,41.03,41.14,41.02,41.14,41800.0,41.03,41.14,41.02,41.14,41800.0
2011-12-21 12:20:00,41.13,41.14,40.98,40.99,59600.0,41.13,41.14,40.98,40.99,59600.0
2011-12-21 12:30:00,40.99,41.13,40.99,41.12,308400.0,40.99,41.13,40.99,41.12,308400.0
2011-12-21 12:40:00,41.11,41.25,41.1,41.22,87000.0,41.11,41.25,41.1,41.22,87000.0
2011-12-21 12:50:00,41.22,41.28,41.18,41.27,76800.0,41.22,41.28,41.18,41.27,76800.0
2011-12-21 13:00:00,41.28,41.34,41.26,41.34,271000.0,41.28,41.34,41.26,41.34,271000.0
2011-12-21 13:10:00,41.34,41.37,41.33,41.33,199000.0,41.34,41.37,41.33,41.33,199000.0
2011-12-21 13:20:00,41.32,41.36,41.31,41.33,37600.0,41.32,41.36,41.31,41.33,37600.0
2011-12-21 13:30:00,41.33,41.39,41.32,41.32,69600.0,41.33,41.39,41.32,41.32,69600.0
2011-12-21 13:40:00,41.32,41.35,41.27,41.3,79600.0,41.32,41.35,41.27,41.3,79600.0
2011-12-21 13:50:00,41.3,41.4,41.3,41.39,276400.0,41.3,41.4,41.3,41.39,276400.0
2011-12-21 14:00:00,41.38,41.52,41.38,41.48,98800.0,41.38,41.52,41.38,41.48,98800.0
2011-12-21 14:10:00,41.48,41.48,41.42,41.44,54600.0,41.48,41.48,41.42,41.44,54600.0
2011-12-21 14:20:00,41.44,41.48,41.44,41.48,47000.0,41.44,41.48,41.44,41.48,47000.0
2011-12-21 14:30:00,41.47,41.48,41.45,41.47,70600.0,41.47,41.48,41.45,41.47,70600.0
2011-12-21 14:40:00,41.47,41.48,41.44,41.46,149000.0,41.47,41.48,41.44,41.46,149000.0
2011-12-21 14:50:00,41.46,41.48,41.45,41.45,153200.0,41.46,41.48,41.45,41.45,153200.0
2011-12-21 15:00:00,41.45,41.47,41.41,41.44,117400.0,41.45,41.47,41.41,41.44,117400.0
2011-12-21 15:10:00,41.45,41.46,41.43,41.46,94000.0,41.45,41.46,41.43,41.46,94000.0
2011-12-21 15:20:00,41.45,41.5,41.44,41.45,123000.0,41.45,41.5,41.44,41.45,123000.0
2011-12-21 15:30:00,41.45,41.46,41.38,41.41,241800.0,41.45,41.46,41.38,41.41,241800.0
2011-12-21 15:40:00,41.41,41.42,41.37,41.4,199000.0,41.41,41.42,41.37,41.4,199000.0
2011-12-21 15:50:00,41.41,41.41,41.33,41.39,237200.0,41.41,41.41,41.33,41.39,237200.0
2011-12-22 09:30:00,41.58,41.58,41.01,41.18,98400.0,41.58,41.58,41.01,41.18,98400.0
2011-12-22 09:40:00,41.18,41.28,41.08,41.09,69600.0,41.18,41.28,41.08,41.09,69600.0
2011-12-22 09:50:00,41.1,41.11,40.93,41.0,39400.0,41.1,41.11,40.93,41.0,39400.0
2011-12-22 10:00:00,41.02,41.03,40.85,40.88,85800.0,41.02,41.03,40.85,40.88,85800.0
2011-12-22 10:10:00,40.88,41.08,40.88,41.05,46200.0,40.88,41.08,40.88,41.05,46200.0
2011-12-22 10:20:00,41.04,41.1,41.0,41.04,42200.0,41.04,41.1,41.0,41.04,42200.0
2011-12-22 10:30:00,41.04,41.04,40.92,40.99,35200.0,41.04,41.04,40.92,40.99,35200.0
2011-12-22 10:40:00,41.01,41.06,40.89,40.96,95200.0,41.01,41.06,40.89,40.96,95200.0
2011-12-22 10:50:00,40.95,40.98,40.9,40.91,35200.0,40.95,40.98,40.9,40.91,35200.0
2011-12-22 11:00:00,40.92,41.02,40.92,40.98,40800.0,40.92,41.02,40.92,40.98,40800.0
2011-12-22 11:10:00,40.97,41.03,40.97,40.99,104800.0,40.97,41.03,40.97,40.99,104800.0
2011-12-22 11:20:00,40.98,41.01,40.94,40.98,122800.0,40.98,41.01,40.94,40.98,122800.0
2011-12-22 11:30:00,40.98,41.01,40.96,40.97,91200.0,40.98,41.01,40.96,40.97,91200.0
2011-12-22 11:40:00,40.97,41.02,40.96,40.99,111200.0,40.97,41.02,40.96,40.99,111200.0
2011-12-22 11:50:00,40.98,40.99,40.95,40.95,19600.0,40.98,40.99,40.95,40.95,19600.0
2011-12-22 12:00:00,40.95,40.96,40.84,40.84,100400.0,40.95,40.96,40.84,40.84,100400.0
2011-12-22 12:10:00,40.83,40.85,40.81,40.83,46400.0,40.83,40.85,40.81,40.83,46400.0
2011-12-22 12:20:00,40.83,40.88,40.79,40.85,42200.0,40.83,40.88,40.79,40.85,42200.0
2011-12-22 12:30:00,40.85,40.87,40.83,40.83,25200.0,40.85,40.87,40.83,40.83,25200.0
2011-12-22 12:40:00,40.83,40.85,40.82,40.82,16600.0,40.83,40.85,40.82,40.82,16600.0
2011-12-22 12:50:00,40.82,40.85,40.81,40.83,15000.0,40.82,40.85,40.81,40.83,15000.0
2011-12-22 13:00:00,40.85,40.95,40.85,40.9,204600.0,40.85,40.95,40.85,40.9,204600.0
2011-12-22 13:10:00,40.91,40.91,40.88,40.88,72600.0,40.91,40.91,40.88,40.88,72600.0
2011-12-22 13:20:00,40.89,40.95,40.88,40.93,59400.0,40.89,40.95,40.88,40.93,59400.0
2011-12-22 13:30:00,40.93,40.94,40.92,40.94,34400.0,40.93,40.94,40.92,40.94,34400.0
2011-12-22 13:40:00,40.94,40.95,40.92,40.93,36600.0,40.94,40.95,40.92,40.93,36600.0
2011-12-22 13:50:00,40.94,40.95,40.88,40.91,116600.0,40.94,40.95,40.88,40.91,116600.0
2011-12-22 14:00:00,40.88,40.89,40.77,40.77,31600.0,40.88,40.89,40.77,40.77,31600.0
2011-12-22 14:10:00,40.77,40.81,40.77,40.8,23800.0,40.77,40.81,40.77,40.8,23800.0
2011-12-22 14:20:00,40.79,40.82,40.78,40.78,15200.0,40.79,40.82,40.78,40.78,15200.0
2011-12-22 14:30:00,40.79,40.79,40.77,40.77,19400.0,40.79,40.79,40.77,40.77,19400.0
2011-12-22 14:40:00,40.77,40.83,40.77,40.82,54400.0,40.77,40.83,40.77,40.82,54400.0
2011-12-22 14:50:00,40.82,40.87,40.81,40.82,76000.0,40.82,40.87,40.81,40.82,76000.0
2011-12-22 15:00:00,40.82,40.83,40.8,40.82,44000.0,40.82,40.83,40.8,40.82,44000.0
2011-12-22 15:10:00,40.82,40.83,40.8,40.8,41600.0,40.82,40.83,40.8,40.8,41600.0
2011-12-22 15:20:00,40.8,40.83,40.8,40.81,132800.0,40.8,40.83,40.8,40.81,132800.0
2011-12-22 15:30:00,40.81,40.85,40.8,40.81,111800.0,40.81,40.85,40.8,40.81,111800.0
2011-12-22 15:40:00,40.8,40.82,40.76,40.82,95600.0,40.8,40.82,40.76,40.82,95600.0
2011-12-22 15:50:00,40.82,40.85,40.77,40.82,188000.0,40.82,40.85,40.77,40.82,188000.0
2011-12-23 09:30:00,41.0,41.15,41.0,41.02,70000.0,41.0,41.15,41.0,41.02,70000.0
2011-12-23 09:40:00,41.06,41.11,41.02,41.03,77200.0,41.06,41.11,41.02,41.03,77200.0
2011-12-23 09:50:00,41.03,41.04,40.96,41.01,45600.0,41.03,41.04,40.96,41.01,45600.0
2011-12-23 10:00:00,41.02,41.04,41.0,41.03,38000.0,41.02,41.04,41.0,41.03,38000.0
2011-12-23 10:10:00,41.03,41.04,41.01,41.03,32600.0,41.03,41.04,41.01,41.03,32600.0
2011-12-23 10:20:00,41.04,41.04,40.99,41.01,60800.0,41.04,41.04,40.99,41.01,60800.0
2011-12-23 10:30:00,41.01,41.22,40.98,41.22,108400.0,41.01,41.22,40.98,41.22,108400.0
2011-12-23 10:40:00,41.22,41.27,41.21,41.25,38400.0,41.22,41.27,41.21,41.25,38400.0
2011-12-23 10:50:00,41.26,41.35,41.25,41.33,31200.0,41.26,41.35,41.25,41.33,31200.0
2011-12-23 11:00:00,41.34,41.38,41.33,41.37,35400.0,41.34,41.38,41.33,41.37,35400.0
2011-12-23 11:10:00,41.37,41.47,41.36,41.47,69200.0,41.37,41.47,41.36,41.47,69200.0
2011-12-23 11:20:00,41.47,41.5,41.47,41.49,30000.0,41.47,41.5,41.47,41.49,30000.0
2011-12-23 11:30:00,41.49,41.63,41.48,41.55,50600.0,41.49,41.63,41.48,41.55,50600.0
2011-12-23 11:40:00,41.55,41.59,41.51,41.58,30000.0,41.55,41.59,41.51,41.58,30000.0
2011-12-23 11:50:00,41.59,41.6,41.54,41.58,36200.0,41.59,41.6,41.54,41.58,36200.0
2011-12-23 12:00:00,41.58,41.59,41.54,41.56,30000.0,41.58,41.59,41.54,41.56,30000.0
2011-12-23 12:10:00,41.56,41.6,41.55,41.55,54800.0,41.56,41.6,41.55,41.55,54800.0
2011-12-23 12:20:00,41.55,41.6,41.54,41.57,47400.0,41.55,41.6,41.54,41.57,47400.0
2011-12-23 12:30:00,41.57,41.59,41.54,41.56,71600.0,41.57,41.59,41.54,41.56,71600.0
2011-12-23 12:40:00,41.56,41.56,41.5,41.52,29200.0,41.56,41.56,41.5,41.52,29200.0
2011-12-23 12:50:00,41.54,41.58,41.53,41.56,26400.0,41.54,41.58,41.53,41.56,26400.0
2011-12-23 13:00:00,41.56,41.56,41.52,41.54,16800.0,41.56,41.56,41.52,41.54,16800.0
2011-12-23 13:10:00,41.52,41.57,41.52,41.56,24800.0,41.52,41.57,41.52,41.56,24800.0
2011-12-23 13:20:00,41.56,41.58,41.55,41.56,73400.0,41.56,41.58,41.55,41.56,73400.0
2011-12-23 13:30:00,41.55,41.56,41.52,41.53,62200.0,41.55,41.56,41.52,41.53,62200.0
2011-12-23 13:40:00,41.53,41.55,41.52,41.53,25400.0,41.53,41.55,41.52,41.53,25400.0
2011-12-23 13:50:00,41.52,41.55,41.52,41.55,32400.0,41.52,41.55,41.52,41.55,32400.0
2011-12-23 14:00:00,41.55,41.57,41.55,41.57,34200.0,41.55,41.57,41.55,41.57,34200.0
2011-12-23 14:10:00,41.57,41.6,41.57,41.6,29400.0,41.57,41.6,41.57,41.6,29400.0
2011-12-23 14:20:00,41.59,41.61,41.59,41.6,39000.0,41.59,41.61,41.59,41.6,39000.0
2011-12-23 14:30:00,41.6,41.63,41.59,41.59,93400.0,41.6,41.63,41.59,41.59,93400.0
2011-12-23 14:40:00,41.59,41.6,41.59,41.59,64800.0,41.59,41.6,41.59,41.59,64800.0
2011-12-23 14:50:00,41.59,41.59,41.59,41.59,28200.0,41.59,41.59,41.59,41.59,28200.0
2011-12-23 15:00:00,41.59,41.62,41.59,41.6,51200.0,41.59,41.62,41.59,41.6,51200.0
2011-12-23 15:10:00,41.6,41.6,41.57,41.58,74000.0,41.6,41.6,41.57,41.58,74000.0
2011-12-23 15:20:00,41.58,41.58,41.52,41.52,60200.0,41.58,41.58,41.52,41.52,60200.0
2011-12-23 15:30:00,41.52,41.63,41.5,41.62,67000.0,41.52,41.63,41.5,41.62,67000.0
2011-12-23 15:40:00,41.62,41.66,41.57,41.59,78200.0,41.62,41.66,41.57,41.59,78200.0
2011-12-23 15:50:00,41.59,41.64,41.57,41.62,168200.0,41.59,41.64,41.57,41.62,168200.0
2011-12-27 09:30:00,41.56,41.73,41.28,41.42,105400.0,41.56,41.73,41.28,41.42,105400.0
2011-12-27 09:40:00,41.42,41.55,41.38,41.53,80000.0,41.42,41.55,41.38,41.53,80000.0
2011-12-27 09:50:00,41.55,41.63,41.43,41.63,47000.0,41.55,41.63,41.43,41.63,47000.0
2011-12-27 10:00:00,41.63,41.82,41.58,41.79,61200.0,41.63,41.82,41.58,41.79,61200.0
2011-12-27 10:10:00,41.79,41.85,41.74,41.83,51200.0,41.79,41.85,41.74,41.83,51200.0
2011-12-27 10:20:00,41.81,41.96,41.81,41.95,96400.0,41.81,41.96,41.81,41.95,96400.0
2011-12-27 10:30:00,41.95,42.13,41.95,42.12,114000.0,41.95,42.13,41.95,42.12,114000.0
2011-12-27 10:40:00,42.1,42.12,41.96,41.99,73400.0,42.1,42.12,41.96,41.99,73400.0
2011-12-27 10:50:00,41.98,41.99,41.87,41.91,46800.0,41.98,41.99,41.87,41.91,46800.0
2011-12-27 11:00:00,41.91,41.96,41.87,41.88,58800.0,41.91,41.96,41.87,41.88,58800.0
2011-12-27 11:10:00,41.88,41.97,41.87,41.95,23800.0,41.88,41.97,41.87,41.95,23800.0
2011-12-27 11:20:00,41.95,42.04,41.94,41.96,34400.0,41.95,42.04,41.94,41.96,34400.0
2011-12-27 11:30:00,41.94,41.95,41.9,41.94,28000.0,41.94,41.95,41.9,41.94,28000.0
2011-12-27 11:40:00,41.94,41.94,41.86,41.87,69600.0,41.94,41.94,41.86,41.87,69600.0
2011-12-27 11:50:00,41.88,41.97,41.87,41.96,20800.0,41.88,41.97,41.87,41.96,20800.0
2011-12-27 12:00:00,41.96,42.02,41.96,42.02,33800.0,41.96,42.02,41.96,42.02,33800.0
2011-12-27 12:10:00,42.02,42.02,41.98,42.01,33400.0,42.02,42.02,41.98,42.01,33400.0
2011-12-27 12:20:00,42.01,42.04,41.99,42.02,32000.0,42.01,42.04,41.99,42.02,32000.0
2011-12-27 12:30:00,42.02,42.04,42.01,42.02,18200.0,42.02,42.04,42.01,42.02,18200.0
2011-12-27 12:40:00,42.02,42.06,42.02,42.05,24800.0,42.02,42.06,42.02,42.05,24800.0
2011-12-27 12:50:00,42.05,42.06,42.04,42.04,27200.0,42.05,42.06,42.04,42.04,27200.0
2011-12-27 13:00:00,42.04,42.07,42.01,42.02,28000.0,42.04,42.07,42.01,42.02,28000.0
2011-12-27 13:10:00,42.01,42.04,41.97,42.03,24200.0,42.01,42.04,41.97,42.03,24200.0
2011-12-27 13:20:00,42.03,42.04,42.0,42.01,25600.0,42.03,42.04,42.0,42.01,25600.0
2011-12-27 13:30:00,42.01,42.03,42.0,42.02,22200.0,42.01,42.03,42.0,42.02,22200.0
2011-12-27 13:40:00,42.02,42.04,42.02,42.04,34000.0,42.02,42.04,42.02,42.04,34000.0
2011-12-27 13:50:00,42.04,42.05,42.02,42.05,40800.0,42.04,42.05,42.02,42.05,40800.0
2011-12-27 14:00:00,42.04,42.05,42.03,42.05,32800.0,42.04,42.05,42.03,42.05,32800.0
2011-12-27 14:10:00,42.05,42.06,42.04,42.04,24800.0,42.05,42.06,42.04,42.04,24800.0
2011-12-27 14:20:00,42.04,42.05,42.04,42.05,36400.0,42.04,42.05,42.04,42.05,36400.0
2011-12-27 14:30:00,42.05,42.16,42.04,42.12,92200.0,42.05,42.16,42.04,42.12,92200.0
2011-12-27 14:40:00,42.11,42.15,42.11,42.15,80000.0,42.11,42.15,42.11,42.15,80000.0
2011-12-27 14:50:00,42.15,42.19,42.13,42.18,79400.0,42.15,42.19,42.13,42.18,79400.0
2011-12-27 15:00:00,42.18,42.25,42.18,42.18,61400.0,42.18,42.25,42.18,42.18,61400.0
2011-12-27 15:10:00,42.19,42.19,42.13,42.14,83200.0,42.19,42.19,42.13,42.14,83200.0
2011-12-27 15:20:00,42.14,42.15,42.09,42.14,82400.0,42.14,42.15,42.09,42.14,82400.0
2011-12-27 15:30:00,42.14,42.16,42.1,42.13,60200.0,42.14,42.16,42.1,42.13,60200.0
2011-12-27 15:40:00,42.12,42.12,42.07,42.1,75800.0,42.12,42.12,42.07,42.1,75800.0
2011-12-27 15:50:00,42.1,42.18,42.1,42.17,296400.0,42.1,42.18,42.1,42.17,296400.0
2011-12-28 09:30:00,42.24,42.26,42.07,42.11,91200.0,42.24,42.26,42.07,42.11,91200.0
2011-12-28 09:40:00,42.12,42.22,41.99,42.0,81800.0,42.12,42.22,41.99,42.0,81800.0
2011-12-28 09:50:00,41.99,42.02,41.85,41.85,57400.0,41.99,42.02,41.85,41.85,57400.0
2011-12-28 10:00:00,41.87,41.99,41.85,41.95,117600.0,41.87,41.99,41.85,41.95,117600.0
2011-12-28 10:10:00,41.95,41.99,41.88,41.99,39200.0,41.95,41.99,41.88,41.99,39200.0
2011-12-28 10:20:00,41.99,41.99,41.88,41.98,36800.0,41.99,41.99,41.88,41.98,36800.0
2011-12-28 10:30:00,41.96,41.99,41.93,41.96,44800.0,41.96,41.99,41.93,41.96,44800.0
2011-12-28 10:40:00,41.98,41.98,41.88,41.95,33600.0,41.98,41.98,41.88,41.95,33600.0
2011-12-28 10:50:00,41.97,41.99,41.94,41.99,62000.0,41.97,41.99,41.94,41.99,62000.0
2011-12-28 11:00:00,41.97,41.99,41.92,41.96,52800.0,41.97,41.99,41.92,41.96,52800.0
2011-12-28 11:10:00,41.97,41.98,41.93,41.97,34200.0,41.97,41.98,41.93,41.97,34200.0
2011-12-28 11:20:00,41.96,41.96,41.88,41.9,42400.0,41.96,41.96,41.88,41.9,42400.0
2011-12-28 11:30:00,41.9,41.94,41.89,41.93,54400.0,41.9,41.94,41.89,41.93,54400.0
2011-12-28 11:40:00,41.92,41.98,41.92,41.96,34000.0,41.92,41.98,41.92,41.96,34000.0
2011-12-28 11:50:00,41.96,41.98,41.93,41.95,40400.0,41.96,41.98,41.93,41.95,40400.0
2011-12-28 12:00:00,41.95,41.96,41.85,41.86,46800.0,41.95,41.96,41.85,41.86,46800.0
2011-12-28 12:10:00,41.86,41.96,41.83,41.95,36400.0,41.86,41.96,41.83,41.95,36400.0
2011-12-28 12:20:00,41.95,41.96,41.94,41.94,24200.0,41.95,41.96,41.94,41.94,24200.0
2011-12-28 12:30:00,41.94,41.95,41.92,41.95,18000.0,41.94,41.95,41.92,41.95,18000.0
2011-12-28 12:40:00,41.95,41.96,41.89,41.92,25800.0,41.95,41.96,41.89,41.92,25800.0
2011-12-28 12:50:00,41.92,41.95,41.86,41.93,39200.0,41.92,41.95,41.86,41.93,39200.0
2011-12-28 13:00:00,41.93,41.97,41.92,41.96,22800.0,41.93,41.97,41.92,41.96,22800.0
2011-12-28 13:10:00,41.96,42.0,41.96,41.99,41000.0,41.96,42.0,41.96,41.99,41000.0
2011-12-28 13:20:00,41.99,42.0,41.98,41.99,31200.0,41.99,42.0,41.98,41.99,31200.0
2011-12-28 13:30:00,41.99,42.04,41.97,41.98,49600.0,41.99,42.04,41.97,41.98,49600.0
2011-12-28 13:40:00,41.98,42.02,41.97,41.97,40000.0,41.98,42.02,41.97,41.97,40000.0
2011-12-28 13:50:00,41.97,42.01,41.96,42.0,22000.0,41.97,42.01,41.96,42.0,22000.0
2011-12-28 14:00:00,42.01,42.02,41.96,41.96,74600.0,42.01,42.02,41.96,41.96,74600.0
2011-12-28 14:10:00,41.96,42.02,41.96,42.0,54600.0,41.96,42.02,41.96,42.0,54600.0
2011-12-28 14:20:00,41.99,42.01,41.97,42.01,51400.0,41.99,42.01,41.97,42.01,51400.0
2011-12-28 14:30:00,42.0,42.05,41.98,41.99,69800.0,42.0,42.05,41.98,41.99,69800.0
2011-12-28 14:40:00,41.98,41.99,41.96,41.97,53600.0,41.98,41.99,41.96,41.97,53600.0
2011-12-28 14:50:00,41.97,42.01,41.97,41.99,68800.0,41.97,42.01,41.97,41.99,68800.0
2011-12-28 15:00:00,41.99,42.0,41.97,41.98,63600.0,41.99,42.0,41.97,41.98,63600.0
2011-12-28 15:10:00,41.99,41.99,41.94,41.95,75400.0,41.99,41.99,41.94,41.95,75400.0
2011-12-28 15:20:00,41.95,41.98,41.86,41.88,104400.0,41.95,41.98,41.86,41.88,104400.0
2011-12-28 15:30:00,41.88,41.92,41.82,41.91,110800.0,41.88,41.92,41.82,41.91,110800.0
2011-12-28 15:40:00,41.92,41.94,41.85,41.88,106000.0,41.92,41.94,41.85,41.88,106000.0
2011-12-28 15:50:00,41.88,41.96,41.83,41.96,180000.0,41.88,41.96,41.83,41.96,180000.0
2011-12-29 09:30:00,42.1,42.11,41.93,41.98,101000.0,42.1,42.11,41.93,41.98,101000.0
2011-12-29 09:40:00,41.95,42.02,41.81,41.83,66400.0,41.95,42.02,41.81,41.83,66400.0
2011-12-29 09:50:00,41.85,42.01,41.85,41.88,51400.0,41.85,42.01,41.85,41.88,51400.0
2011-12-29 10:00:00,41.88,41.95,41.84,41.94,36400.0,41.88,41.95,41.84,41.94,36400.0
2011-12-29 10:10:00,41.93,41.98,41.91,41.93,73200.0,41.93,41.98,41.91,41.93,73200.0
2011-12-29 10:20:00,41.93,41.96,41.9,41.91,84200.0,41.93,41.96,41.9,41.91,84200.0
2011-12-29 10:30:00,41.9,41.91,41.85,41.87,51400.0,41.9,41.91,41.85,41.87,51400.0
2011-12-29 10:40:00,41.85,41.9,41.84,41.88,19400.0,41.85,41.9,41.84,41.88,19400.0
2011-12-29 10:50:00,41.87,41.95,41.87,41.95,20600.0,41.87,41.95,41.87,41.95,20600.0
2011-12-29 11:00:00,41.96,41.98,41.91,41.91,39000.0,41.96,41.98,41.91,41.91,39000.0
2011-12-29 11:10:00,41.91,41.98,41.88,41.92,33000.0,41.91,41.98,41.88,41.92,33000.0
2011-12-29 11:20:00,41.92,41.97,41.88,41.93,73600.0,41.92,41.97,41.88,41.93,73600.0
2011-12-29 11:30:00,41.94,41.97,41.94,41.95,28000.0,41.94,41.97,41.94,41.95,28000.0
2011-12-29 11:40:00,41.95,41.99,41.93,41.96,61600.0,41.95,41.99,41.93,41.96,61600.0
2011-12-29 11:50:00,41.96,41.99,41.93,41.95,81000.0,41.96,41.99,41.93,41.95,81000.0
2011-12-29 12:00:00,41.95,41.98,41.91,41.94,33800.0,41.95,41.98,41.91,41.94,33800.0
2011-12-29 12:10:00,41.94,41.96,41.91,41.95,41400.0,41.94,41.96,41.91,41.95,41400.0
2011-12-29 12:20:00,41.94,42.01,41.94,42.0,19400.0,41.94,42.01,41.94,42.0,19400.0
2011-12-29 12:30:00,42.0,42.05,41.99,42.02,21000.0,42.0,42.05,41.99,42.02,21000.0
2011-12-29 12:40:00,42.01,42.05,41.99,42.02,21600.0,42.01,42.05,41.99,42.02,21600.0
2011-12-29 12:50:00,42.02,42.02,42.01,42.02,20200.0,42.02,42.02,42.01,42.02,20200.0
2011-12-29 13:00:00,42.02,42.03,42.0,42.0,29000.0,42.02,42.03,42.0,42.0,29000.0
2011-12-29 13:10:00,42.01,42.01,41.98,42.0,32600.0,42.01,42.01,41.98,42.0,32600.0
2011-12-29 13:20:00,41.99,42.05,41.99,42.01,35200.0,41.99,42.05,41.99,42.01,35200.0
2011-12-29 13:30:00,42.01,42.1,42.01,42.06,56400.0,42.01,42.1,42.01,42.06,56400.0
2011-12-29 13:40:00,42.06,42.08,42.02,42.04,47800.0,42.06,42.08,42.02,42.04,47800.0
2011-12-29 13:50:00,42.02,42.06,42.02,42.06,21600.0,42.02,42.06,42.02,42.06,21600.0
2011-12-29 14:00:00,42.07,42.07,42.0,42.0,53600.0,42.07,42.07,42.0,42.0,53600.0
2011-12-29 14:10:00,42.01,42.02,41.99,42.02,36000.0,42.01,42.02,41.99,42.02,36000.0
2011-12-29 14:20:00,42.02,42.04,41.99,42.0,48400.0,42.02,42.04,41.99,42.0,48400.0
2011-12-29 14:30:00,42.0,42.01,41.97,41.98,35400.0,42.0,42.01,41.97,41.98,35400.0
2011-12-29 14:40:00,41.98,42.09,41.97,42.09,23400.0,41.98,42.09,41.97,42.09,23400.0
2011-12-29 14:50:00,42.08,42.09,41.98,42.02,60600.0,42.08,42.09,41.98,42.02,60600.0
2011-12-29 15:00:00,42.02,42.05,42.0,42.02,28200.0,42.02,42.05,42.0,42.02,28200.0
2011-12-29 15:10:00,42.02,42.09,42.02,42.08,47400.0,42.02,42.09,42.02,42.08,47400.0
2011-12-29 15:20:00,42.08,42.11,42.06,42.06,64400.0,42.08,42.11,42.06,42.06,64400.0
2011-12-29 15:30:00,42.05,42.06,42.04,42.04,40600.0,42.05,42.06,42.04,42.04,40600.0
2011-12-29 15:40:00,42.04,42.07,41.99,41.99,52600.0,42.04,42.07,41.99,41.99,52600.0
2011-12-29 15:50:00,42.0,42.07,42.0,42.03,135600.0,42.0,42.07,42.0,42.03,135600.0
2011-12-30 09:30:00,42.1,42.18,42.01,42.02,83200.0,42.1,42.18,42.01,42.02,83200.0
2011-12-30 09:40:00,42.02,42.13,42.02,42.02,52400.0,42.02,42.13,42.02,42.02,52400.0
2011-12-30 09:50:00,42.02,42.08,41.92,41.94,56000.0,42.02,42.08,41.92,41.94,56000.0
2011-12-30 10:00:00,41.95,41.99,41.92,41.94,31600.0,41.95,41.99,41.92,41.94,31600.0
2011-12-30 10:10:00,41.93,41.97,41.93,41.95,26600.0,41.93,41.97,41.93,41.95,26600.0
2011-12-30 10:20:00,41.95,41.95,41.87,41.87,34400.0,41.95,41.95,41.87,41.87,34400.0
2011-12-30 10:30:00,41.87,41.93,41.87,41.88,35200.0,41.87,41.93,41.87,41.88,35200.0
2011-12-30 10:40:00,41.87,41.87,41.81,41.83,34200.0,41.87,41.87,41.81,41.83,34200.0
2011-12-30 10:50:00,41.83,41.88,41.81,41.88,43200.0,41.83,41.88,41.81,41.88,43200.0
2011-12-30 11:00:00,41.87,41.94,41.87,41.92,25400.0,41.87,41.94,41.87,41.92,25400.0
2011-12-30 11:10:00,41.92,41.95,41.92,41.94,28000.0,41.92,41.95,41.92,41.94,28000.0
2011-12-30 11:20:00,41.94,41.97,41.92,41.95,51800.0,41.94,41.97,41.92,41.95,51800.0
2011-12-30 11:30:00,41.95,42.0,41.94,41.99,32200.0,41.95,42.0,41.94,41.99,32200.0
2011-12-30 11:40:00,41.99,42.02,41.98,42.0,34800.0,41.99,42.02,41.98,42.0,34800.0
2011-12-30 11:50:00,42.0,42.13,41.99,42.07,99000.0,42.0,42.13,41.99,42.07,99000.0
2011-12-30 12:00:00,42.07,42.08,42.04,42.05,38600.0,42.07,42.08,42.04,42.05,38600.0
2011-12-30 12:10:00,42.05,42.07,42.02,42.04,21400.0,42.05,42.07,42.02,42.04,21400.0
2011-12-30 12:20:00,42.04,42.07,42.02,42.04,51000.0,42.04,42.07,42.02,42.04,51000.0
2011-12-30 12:30:00,42.03,42.04,41.99,41.99,24200.0,42.03,42.04,41.99,41.99,24200.0
2011-12-30 12:40:00,41.99,42.01,41.98,41.98,28600.0,41.99,42.01,41.98,41.98,28600.0
2011-12-30 12:50:00,41.99,42.01,41.99,42.0,21800.0,41.99,42.01,41.99,42.0,21800.0
2011-12-30 13:00:00,42.0,42.01,41.99,42.01,19600.0,42.0,42.01,41.99,42.01,19600.0
2011-12-30 13:10:00,42.0,42.02,41.99,42.01,26400.0,42.0,42.02,41.99,42.01,26400.0
2011-12-30 13:20:00,42.0,42.01,41.98,41.99,22600.0,42.0,42.01,41.98,41.99,22600.0
2011-12-30 13:30:00,42.0,42.05,41.99,42.04,23800.0,42.0,42.05,41.99,42.04,23800.0
2011-12-30 13:40:00,42.05,42.08,42.02,42.02,36800.0,42.05,42.08,42.02,42.02,36800.0
2011-12-30 13:50:00,42.02,42.04,41.98,41.99,23400.0,42.02,42.04,41.98,41.99,23400.0
2011-12-30 14:00:00,41.99,42.02,41.98,42.02,26400.0,41.99,42.02,41.98,42.02,26400.0
2011-12-30 14:10:00,42.01,42.02,41.99,42.02,26600.0,42.01,42.02,41.99,42.02,26600.0
2011-12-30 14:20:00,42.01,42.01,41.91,41.93,52200.0,42.01,42.01,41.91,41.93,52200.0
2011-12-30 14:30:00,41.94,41.96,41.85,41.85,45800.0,41.94,41.96,41.85,41.85,45800.0
2011-12-30 14:40:00,41.85,41.85,41.77,41.77,45600.0,41.85,41.85,41.77,41.77,45600.0
2011-12-30 14:50:00,41.77,41.78,41.73,41.74,44600.0,41.77,41.78,41.73,41.74,44600.0
2011-12-30 15:00:00,41.74,41.76,41.72,41.72,36000.0,41.74,41.76,41.72,41.72,36000.0
2011-12-30 15:10:00,41.72,41.74,41.7,41.71,42400.0,41.72,41.74,41.7,41.71,42400.0
2011-12-30 15:20:00,41.71,41.73,41.68,41.68,36400.0,41.71,41.73,41.68,41.68,36400.0
2011-12-30 15:30:00,41.68,41.69,41.63,41.64,61800.0,41.68,41.69,41.63,41.64,61800.0
2011-12-30 15:40:00,41.64,41.67,41.63,41.65,73400.0,41.64,41.67,41.63,41.65,73400.0
2011-12-30 15:50:00,41.65,41.65,41.54,41.56,159800.0,41.65,41.65,41.54,41.56,159800.0
2012-01-03 09:30:00,42.2,42.27,41.89,41.93,171200.0,42.2,42.27,41.89,41.93,171200.0
2012-01-03 09:40:00,41.92,41.97,41.7,41.76,68800.0,41.92,41.97,41.7,41.76,68800.0
2012-01-03 09:50:00,41.79,41.79,41.52,41.63,58600.0,41.79,41.79,41.52,41.63,58600.0
2012-01-03 10:00:00,41.65,41.66,41.5,41.58,62000.0,41.65,41.66,41.5,41.58,62000.0
2012-01-03 10:10:00,41.58,41.58,41.4,41.52,51600.0,41.58,41.58,41.4,41.52,51600.0
2012-01-03 10:20:00,41.53,41.62,41.46,41.5,61600.0,41.53,41.62,41.46,41.5,61600.0
2012-01-03 10:30:00,41.49,41.56,41.44,41.53,29800.0,41.49,41.56,41.44,41.53,29800.0
2012-01-03 10:40:00,41.54,41.62,41.53,41.6,37800.0,41.54,41.62,41.53,41.6,37800.0
2012-01-03 10:50:00,41.62,41.66,41.61,41.63,42000.0,41.62,41.66,41.61,41.63,42000.0
2012-01-03 11:00:00,41.63,41.64,41.56,41.59,79600.0,41.63,41.64,41.56,41.59,79600.0
2012-01-03 11:10:00,41.59,41.63,41.53,41.61,31400.0,41.59,41.63,41.53,41.61,31400.0
2012-01-03 11:20:00,41.6,41.65,41.58,41.65,64600.0,41.6,41.65,41.58,41.65,64600.0
2012-01-03 11:30:00,41.65,41.74,41.64,41.7,35000.0,41.65,41.74,41.64,41.7,35000.0
2012-01-03 11:40:00,41.7,41.7,41.42,41.45,38600.0,41.7,41.7,41.42,41.45,38600.0
2012-01-03 11:50:00,41.45,41.51,41.44,41.49,37400.0,41.45,41.51,41.44,41.49,37400.0
2012-01-03 12:00:00,41.48,41.49,41.43,41.48,21400.0,41.48,41.49,41.43,41.48,21400.0
2012-01-03 12:10:00,41.48,41.56,41.47,41.55,48000.0,41.48,41.56,41.47,41.55,48000.0
2012-01-03 12:20:00,41.55,41.57,41.54,41.56,51800.0,41.55,41.57,41.54,41.56,51800.0
2012-01-03 12:30:00,41.56,41.59,41.52,41.52,97200.0,41.56,41.59,41.52,41.52,97200.0
2012-01-03 12:40:00,41.52,41.56,41.46,41.48,54800.0,41.52,41.56,41.46,41.48,54800.0
2012-01-03 12:50:00,41.47,41.49,41.43,41.43,38600.0,41.47,41.49,41.43,41.43,38600.0
2012-01-03 13:00:00,41.44,41.48,41.43,41.44,34400.0,41.44,41.48,41.43,41.44,34400.0
2012-01-03 13:10:00,41.43,41.45,41.43,41.44,36200.0,41.43,41.45,41.43,41.44,36200.0
2012-01-03 13:20:00,41.44,41.45,41.25,41.3,145600.0,41.44,41.45,41.25,41.3,145600.0
2012-01-03 13:30:00,41.3,41.35,41.3,41.32,23400.0,41.3,41.35,41.3,41.32,23400.0
2012-01-03 13:40:00,41.33,41.39,41.32,41.39,32800.0,41.33,41.39,41.32,41.39,32800.0
2012-01-03 13:50:00,41.38,41.39,41.31,41.32,38400.0,41.38,41.39,41.31,41.32,38400.0
2012-01-03 14:00:00,41.32,41.43,41.31,41.42,48000.0,41.32,41.43,41.31,41.42,48000.0
2012-01-03 14:10:00,41.42,41.43,41.38,41.38,157000.0,41.42,41.43,41.38,41.38,157000.0
2012-01-03 14:20:00,41.37,41.38,41.34,41.38,23400.0,41.37,41.38,41.34,41.38,23400.0
2012-01-03 14:30:00,41.38,41.39,41.35,41.38,38400.0,41.38,41.39,41.35,41.38,38400.0
2012-01-03 14:40:00,41.38,41.39,41.33,41.38,55800.0,41.38,41.39,41.33,41.38,55800.0
2012-01-03 14:50:00,41.38,41.39,41.3,41.31,125200.0,41.38,41.39,41.3,41.31,125200.0
2012-01-03 15:00:00,41.32,41.32,41.29,41.29,52200.0,41.32,41.32,41.29,41.29,52200.0
2012-01-03 15:10:00,41.28,41.31,41.2,41.24,113600.0,41.28,41.31,41.2,41.24,113600.0
2012-01-03 15:20:00,41.26,41.26,41.16,41.17,54000.0,41.26,41.26,41.16,41.17,54000.0
2012-01-03 15:30:00,41.17,41.18,41.1,41.14,71800.0,41.17,41.18,41.1,41.14,71800.0
2012-01-03 15:40:00,41.15,41.28,41.14,41.27,87200.0,41.15,41.28,41.14,41.27,87200.0
2012-01-03 15:50:00,41.27,41.29,41.19,41.21,257000.0,41.27,41.29,41.19,41.21,257000.0
2012-01-04 09:30:00,41.15,41.3,41.1,41.24,86400.0,41.15,41.3,41.1,41.24,86400.0
2012-01-04 09:40:00,41.24,41.32,41.17,41.31,57600.0,41.24,41.32,41.17,41.31,57600.0
2012-01-04 09:50:00,41.29,41.44,41.29,41.38,23400.0,41.29,41.44,41.29,41.38,23400.0
2012-01-04 10:00:00,41.39,41.44,41.32,41.32,27000.0,41.39,41.44,41.32,41.32,27000.0
2012-01-04 10:10:00,41.32,41.34,41.24,41.28,41600.0,41.32,41.34,41.24,41.28,41600.0
2012-01-04 10:20:00,41.3,41.38,41.29,41.35,27000.0,41.3,41.38,41.29,41.35,27000.0
2012-01-04 10:30:00,41.35,41.4,41.34,41.4,39000.0,41.35,41.4,41.34,41.4,39000.0
2012-01-04 10:40:00,41.39,41.43,41.39,41.42,33000.0,41.39,41.43,41.39,41.42,33000.0
2012-01-04 10:50:00,41.43,41.58,41.43,41.58,50200.0,41.43,41.58,41.43,41.58,50200.0
2012-01-04 11:00:00,41.58,41.71,41.56,41.65,261000.0,41.58,41.71,41.56,41.65,261000.0
2012-01-04 11:10:00,41.63,41.7,41.61,41.63,66400.0,41.63,41.7,41.61,41.63,66400.0
2012-01-04 11:20:00,41.65,41.67,41.56,41.58,35200.0,41.65,41.67,41.56,41.58,35200.0
2012-01-04 11:30:00,41.59,41.66,41.57,41.63,18000.0,41.59,41.66,41.57,41.63,18000.0
2012-01-04 11:40:00,41.63,41.63,41.51,41.51,20000.0,41.63,41.63,41.51,41.51,20000.0
2012-01-04 11:50:00,41.51,41.51,41.42,41.44,22400.0,41.51,41.51,41.42,41.44,22400.0
2012-01-04 12:00:00,41.44,41.55,41.44,41.52,28200.0,41.44,41.55,41.44,41.52,28200.0
2012-01-04 12:10:00,41.51,41.52,41.45,41.46,22200.0,41.51,41.52,41.45,41.46,22200.0
2012-01-04 12:20:00,41.46,41.47,41.42,41.44,36000.0,41.46,41.47,41.42,41.44,36000.0
2012-01-04 12:30:00,41.44,41.5,41.43,41.49,42200.0,41.44,41.5,41.43,41.49,42200.0
2012-01-04 12:40:00,41.49,41.52,41.48,41.49,30200.0,41.49,41.52,41.48,41.49,30200.0
2012-01-04 12:50:00,41.5,41.52,41.46,41.48,28600.0,41.5,41.52,41.46,41.48,28600.0
2012-01-04 13:00:00,41.48,41.49,41.44,41.46,29200.0,41.48,41.49,41.44,41.46,29200.0
2012-01-04 13:10:00,41.46,41.46,41.4,41.41,18000.0,41.46,41.46,41.4,41.41,18000.0
2012-01-04 13:20:00,41.41,41.45,41.41,41.43,32800.0,41.41,41.45,41.41,41.43,32800.0
2012-01-04 13:30:00,41.43,41.46,41.37,41.42,47200.0,41.43,41.46,41.37,41.42,47200.0
2012-01-04 13:40:00,41.43,41.48,41.43,41.47,16200.0,41.43,41.48,41.43,41.47,16200.0
2012-01-04 13:50:00,41.47,41.48,41.42,41.45,43600.0,41.47,41.48,41.42,41.45,43600.0
2012-01-04 14:00:00,41.45,41.51,41.45,41.49,32600.0,41.45,41.51,41.45,41.49,32600.0
2012-01-04 14:10:00,41.49,41.51,41.46,41.5,22600.0,41.49,41.51,41.46,41.5,22600.0
2012-01-04 14:20:00,41.49,41.49,41.46,41.47,26200.0,41.49,41.49,41.46,41.47,26200.0
2012-01-04 14:30:00,41.46,41.51,41.46,41.49,28800.0,41.46,41.51,41.46,41.49,28800.0
2012-01-04 14:40:00,41.49,41.51,41.44,41.45,36200.0,41.49,41.51,41.44,41.45,36200.0
2012-01-04 14:50:00,41.45,41.48,41.45,41.46,38200.0,41.45,41.48,41.45,41.46,38200.0
2012-01-04 15:00:00,41.46,41.46,41.42,41.44,46000.0,41.46,41.46,41.42,41.44,46000.0
2012-01-04 15:10:00,41.45,41.47,41.37,41.4,45400.0,41.45,41.47,41.37,41.4,45400.0
2012-01-04 15:20:00,41.4,41.41,41.37,41.37,83600.0,41.4,41.41,41.37,41.37,83600.0
2012-01-04 15:30:00,41.37,41.38,41.34,41.36,75400.0,41.37,41.38,41.34,41.36,75400.0
2012-01-04 15:40:00,41.35,41.38,41.29,41.31,84200.0,41.35,41.38,41.29,41.31,84200.0
2012-01-04 15:50:00,41.32,41.37,41.27,41.31,183000.0,41.32,41.37,41.27,41.31,183000.0
2012-01-05 09:30:00,41.36,41.87,41.06,41.06,132000.0,41.36,41.87,41.06,41.06,132000.0
2012-01-05 09:40:00,41.06,41.21,40.89,40.92,98000.0,41.06,41.21,40.89,40.92,98000.0
2012-01-05 09:50:00,40.91,41.0,40.88,40.88,48200.0,40.91,41.0,40.88,40.88,48200.0
2012-01-05 10:00:00,40.88,41.12,40.83,41.12,347000.0,40.88,41.12,40.83,41.12,347000.0
2012-01-05 10:10:00,41.12,41.18,41.08,41.14,37200.0,41.12,41.18,41.08,41.14,37200.0
2012-01-05 10:20:00,41.15,41.19,41.09,41.17,47400.0,41.15,41.19,41.09,41.17,47400.0
2012-01-05 10:30:00,41.17,41.18,41.13,41.17,33200.0,41.17,41.18,41.13,41.17,33200.0
2012-01-05 10:40:00,41.17,41.21,41.08,41.12,33200.0,41.17,41.21,41.08,41.12,33200.0
2012-01-05 10:50:00,41.1,41.17,41.1,41.16,24000.0,41.1,41.17,41.1,41.16,24000.0
2012-01-05 11:00:00,41.16,41.18,41.12,41.15,27600.0,41.16,41.18,41.12,41.15,27600.0
2012-01-05 11:10:00,41.15,41.18,41.13,41.13,18400.0,41.15,41.18,41.13,41.13,18400.0
2012-01-05 11:20:00,41.13,41.18,41.13,41.16,39800.0,41.13,41.18,41.13,41.16,39800.0
2012-01-05 11:30:00,41.16,41.18,41.1,41.12,22400.0,41.16,41.18,41.1,41.12,22400.0
2012-01-05 11:40:00,41.12,41.18,41.12,41.17,15400.0,41.12,41.18,41.12,41.17,15400.0
2012-01-05 11:50:00,41.17,41.17,41.08,41.08,26600.0,41.17,41.17,41.08,41.08,26600.0
2012-01-05 12:00:00,41.08,41.13,41.08,41.13,27400.0,41.08,41.13,41.08,41.13,27400.0
2012-01-05 12:10:00,41.13,41.13,41.09,41.12,25000.0,41.13,41.13,41.09,41.12,25000.0
2012-01-05 12:20:00,41.13,41.13,41.06,41.09,38800.0,41.13,41.13,41.06,41.09,38800.0
2012-01-05 12:30:00,41.09,41.1,41.07,41.1,41000.0,41.09,41.1,41.07,41.1,41000.0
2012-01-05 12:40:00,41.1,41.13,41.07,41.1,24200.0,41.1,41.13,41.07,41.1,24200.0
2012-01-05 12:50:00,41.1,41.13,41.06,41.12,28400.0,41.1,41.13,41.06,41.12,28400.0
2012-01-05 13:00:00,41.12,41.14,41.11,41.12,28200.0,41.12,41.14,41.11,41.12,28200.0
2012-01-05 13:10:00,41.13,41.17,41.12,41.16,32000.0,41.13,41.17,41.12,41.16,32000.0
2012-01-05 13:20:00,41.17,41.18,41.14,41.14,25600.0,41.17,41.18,41.14,41.14,25600.0
2012-01-05 13:30:00,41.15,41.27,41.13,41.27,44600.0,41.15,41.27,41.13,41.27,44600.0
2012-01-05 13:40:00,41.29,41.35,41.27,41.32,32200.0,41.29,41.35,41.27,41.32,32200.0
2012-01-05 13:50:00,41.31,41.32,41.28,41.28,16800.0,41.31,41.32,41.28,41.28,16800.0
2012-01-05 14:00:00,41.28,41.28,41.19,41.19,31200.0,41.28,41.28,41.19,41.19,31200.0
2012-01-05 14:10:00,41.19,41.21,41.16,41.19,35600.0,41.19,41.21,41.16,41.19,35600.0
2012-01-05 14:20:00,41.2,41.22,41.16,41.17,58200.0,41.2,41.22,41.16,41.17,58200.0
2012-01-05 14:30:00,41.16,41.29,41.16,41.29,33400.0,41.16,41.29,41.16,41.29,33400.0
2012-01-05 14:40:00,41.3,41.38,41.3,41.36,32800.0,41.3,41.38,41.3,41.36,32800.0
2012-01-05 14:50:00,41.37,41.38,41.35,41.35,27800.0,41.37,41.38,41.35,41.35,27800.0
2012-01-05 15:00:00,41.35,41.45,41.35,41.43,25000.0,41.35,41.45,41.35,41.43,25000.0
2012-01-05 15:10:00,41.42,41.43,41.38,41.4,46600.0,41.42,41.43,41.38,41.4,46600.0
2012-01-05 15:20:00,41.41,41.47,41.4,41.45,31400.0,41.41,41.47,41.4,41.45,31400.0
2012-01-05 15:30:00,41.46,41.47,41.39,41.4,39400.0,41.46,41.47,41.39,41.4,39400.0
2012-01-05 15:40:00,41.41,41.49,41.41,41.47,51200.0,41.41,41.49,41.41,41.47,51200.0
2012-01-05 15:50:00,41.48,41.52,41.47,41.51,99800.0,41.48,41.52,41.47,41.51,99800.0
2012-01-06 09:30:00,41.24,41.26,40.93,41.12,137800.0,41.24,41.26,40.93,41.12,137800.0
2012-01-06 09:40:00,41.12,41.31,41.07,41.23,148600.0,41.12,41.31,41.07,41.23,148600.0
2012-01-06 09:50:00,41.24,41.38,41.2,41.24,73800.0,41.24,41.38,41.2,41.24,73800.0
2012-01-06 10:00:00,41.24,41.38,41.21,41.38,31400.0,41.24,41.38,41.21,41.38,31400.0
2012-01-06 10:10:00,41.38,41.44,41.33,41.42,28200.0,41.38,41.44,41.33,41.42,28200.0
2012-01-06 10:20:00,41.45,41.47,41.32,41.32,38400.0,41.45,41.47,41.32,41.32,38400.0
2012-01-06 10:30:00,41.31,41.35,41.27,41.34,25600.0,41.31,41.35,41.27,41.34,25600.0
2012-01-06 10:40:00,41.33,41.47,41.33,41.47,59000.0,41.33,41.47,41.33,41.47,59000.0
2012-01-06 10:50:00,41.47,41.49,41.4,41.43,77000.0,41.47,41.49,41.4,41.43,77000.0
2012-01-06 11:00:00,41.43,41.57,41.42,41.56,90800.0,41.43,41.57,41.42,41.56,90800.0
2012-01-06 11:10:00,41.56,41.62,41.56,41.59,43800.0,41.56,41.62,41.56,41.59,43800.0
2012-01-06 11:20:00,41.59,41.59,41.51,41.55,32800.0,41.59,41.59,41.51,41.55,32800.0
2012-01-06 11:30:00,41.56,41.56,41.52,41.55,37600.0,41.56,41.56,41.52,41.55,37600.0
2012-01-06 11:40:00,41.55,41.55,41.47,41.49,26400.0,41.55,41.55,41.47,41.49,26400.0
2012-01-06 11:50:00,41.49,41.52,41.45,41.45,33600.0,41.49,41.52,41.45,41.45,33600.0
2012-01-06 12:00:00,41.45,41.45,41.38,41.39,20400.0,41.45,41.45,41.38,41.39,20400.0
2012-01-06 12:10:00,41.37,41.38,41.24,41.27,107000.0,41.37,41.38,41.24,41.27,107000.0
2012-01-06 12:20:00,41.27,41.27,41.2,41.23,48400.0,41.27,41.27,41.2,41.23,48400.0
2012-01-06 12:30:00,41.23,41.37,41.2,41.34,35600.0,41.23,41.37,41.2,41.34,35600.0
2012-01-06 12:40:00,41.34,41.35,41.28,41.31,40000.0,41.34,41.35,41.28,41.31,40000.0
2012-01-06 12:50:00,41.31,41.31,41.27,41.3,29600.0,41.31,41.31,41.27,41.3,29600.0
2012-01-06 13:00:00,41.27,41.31,41.27,41.29,44800.0,41.27,41.31,41.27,41.29,44800.0
2012-01-06 13:10:00,41.29,41.31,41.24,41.3,19400.0,41.29,41.31,41.24,41.3,19400.0
2012-01-06 13:20:00,41.29,41.31,41.27,41.3,23600.0,41.29,41.31,41.27,41.3,23600.0
2012-01-06 13:30:00,41.3,41.33,41.25,41.33,22000.0,41.3,41.33,41.25,41.33,22000.0
2012-01-06 13:40:00,41.33,41.35,41.29,41.35,19400.0,41.33,41.35,41.29,41.35,19400.0
2012-01-06 13:50:00,41.35,41.42,41.34,41.35,21000.0,41.35,41.42,41.34,41.35,21000.0
2012-01-06 14:00:00,41.37,41.37,41.3,41.33,20400.0,41.37,41.37,41.3,41.33,20400.0
2012-01-06 14:10:00,41.33,41.33,41.22,41.24,29000.0,41.33,41.33,41.22,41.24,29000.0
2012-01-06 14:20:00,41.25,41.29,41.22,41.22,13000.0,41.25,41.29,41.22,41.22,13000.0
2012-01-06 14:30:00,41.23,41.27,41.22,41.25,12800.0,41.23,41.27,41.22,41.25,12800.0
2012-01-06 14:40:00,41.25,41.27,41.2,41.2,32400.0,41.25,41.27,41.2,41.2,32400.0
2012-01-06 14:50:00,41.2,41.24,41.19,41.24,21200.0,41.2,41.24,41.19,41.24,21200.0
2012-01-06 15:00:00,41.24,41.31,41.24,41.3,48600.0,41.24,41.31,41.24,41.3,48600.0
2012-01-06 15:10:00,41.29,41.32,41.25,41.26,29400.0,41.29,41.32,41.25,41.26,29400.0
2012-01-06 15:20:00,41.27,41.33,41.27,41.3,22000.0,41.27,41.33,41.27,41.3,22000.0
2012-01-06 15:30:00,41.3,41.34,41.27,41.32,39400.0,41.3,41.34,41.27,41.32,39400.0
2012-01-06 15:40:00,41.33,41.37,41.29,41.3,110400.0,41.33,41.37,41.29,41.3,110400.0
2012-01-06 15:50:00,41.31,41.32,41.27,41.31,154800.0,41.31,41.32,41.27,41.31,154800.0
2012-01-09 09:30:00,41.49,41.55,41.21,41.5,66600.0,41.49,41.55,41.21,41.5,66600.0
2012-01-09 09:40:00,41.52,41.52,41.38,41.49,61200.0,41.52,41.52,41.38,41.49,61200.0
2012-01-09 09:50:00,41.49,41.55,41.47,41.51,78200.0,41.49,41.55,41.47,41.51,78200.0
2012-01-09 10:00:00,41.51,41.55,41.42,41.48,38400.0,41.51,41.55,41.42,41.48,38400.0
2012-01-09 10:10:00,41.49,41.55,41.49,41.5,64000.0,41.49,41.55,41.49,41.5,64000.0
2012-01-09 10:20:00,41.5,41.53,41.48,41.52,19600.0,41.5,41.53,41.48,41.52,19600.0
2012-01-09 10:30:00,41.52,41.6,41.52,41.6,83800.0,41.52,41.6,41.52,41.6,83800.0
2012-01-09 10:40:00,41.6,41.6,41.55,41.59,53000.0,41.6,41.6,41.55,41.59,53000.0
2012-01-09 10:50:00,41.58,41.59,41.42,41.48,26600.0,41.58,41.59,41.42,41.48,26600.0
2012-01-09 11:00:00,41.46,41.49,41.44,41.47,29800.0,41.46,41.49,41.44,41.47,29800.0
2012-01-09 11:10:00,41.48,41.49,41.35,41.44,29000.0,41.48,41.49,41.35,41.44,29000.0
2012-01-09 11:20:00,41.43,41.55,41.41,41.54,38200.0,41.43,41.55,41.41,41.54,38200.0
2012-01-09 11:30:00,41.54,41.56,41.46,41.46,16400.0,41.54,41.56,41.46,41.46,16400.0
2012-01-09 11:40:00,41.46,41.51,41.44,41.48,22400.0,41.46,41.51,41.44,41.48,22400.0
2012-01-09 11:50:00,41.49,41.5,41.42,41.46,49000.0,41.49,41.5,41.42,41.46,49000.0
2012-01-09 12:00:00,41.46,41.49,41.42,41.46,15800.0,41.46,41.49,41.42,41.46,15800.0
2012-01-09 12:10:00,41.46,41.47,41.38,41.38,12400.0,41.46,41.47,41.38,41.38,12400.0
2012-01-09 12:20:00,41.38,41.41,41.35,41.41,17000.0,41.38,41.41,41.35,41.41,17000.0
2012-01-09 12:30:00,41.42,41.49,41.42,41.48,49600.0,41.42,41.49,41.42,41.48,49600.0
2012-01-09 12:40:00,41.49,41.54,41.47,41.53,31800.0,41.49,41.54,41.47,41.53,31800.0
2012-01-09 12:50:00,41.54,41.54,41.5,41.5,17000.0,41.54,41.54,41.5,41.5,17000.0
2012-01-09 13:00:00,41.52,41.54,41.5,41.53,25800.0,41.52,41.54,41.5,41.53,25800.0
2012-01-09 13:10:00,41.52,41.56,41.52,41.55,17200.0,41.52,41.56,41.52,41.55,17200.0
2012-01-09 13:20:00,41.55,41.58,41.53,41.57,18000.0,41.55,41.58,41.53,41.57,18000.0
2012-01-09 13:30:00,41.56,41.56,41.49,41.52,15000.0,41.56,41.56,41.49,41.52,15000.0
2012-01-09 13:40:00,41.54,41.54,41.49,41.54,11200.0,41.54,41.54,41.49,41.54,11200.0
2012-01-09 13:50:00,41.54,41.59,41.53,41.58,28000.0,41.54,41.59,41.53,41.58,28000.0
2012-01-09 14:00:00,41.59,41.63,41.58,41.59,68600.0,41.59,41.63,41.58,41.59,68600.0
2012-01-09 14:10:00,41.59,41.59,41.52,41.55,30200.0,41.59,41.59,41.52,41.55,30200.0
2012-01-09 14:20:00,41.56,41.6,41.54,41.55,45000.0,41.56,41.6,41.54,41.55,45000.0
2012-01-09 14:30:00,41.56,41.6,41.53,41.55,27800.0,41.56,41.6,41.53,41.55,27800.0
2012-01-09 14:40:00,41.55,41.6,41.53,41.58,32800.0,41.55,41.6,41.53,41.58,32800.0
2012-01-09 14:50:00,41.58,41.6,41.55,41.56,80400.0,41.58,41.6,41.55,41.56,80400.0
2012-01-09 15:00:00,41.57,41.6,41.55,41.59,112800.0,41.57,41.6,41.55,41.59,112800.0
2012-01-09 15:10:00,41.58,41.6,41.51,41.55,172000.0,41.58,41.6,41.51,41.55,172000.0
2012-01-09 15:20:00,41.55,41.66,41.51,41.65,99400.0,41.55,41.66,41.51,41.65,99400.0
2012-01-09 15:30:00,41.64,41.65,41.58,41.58,152600.0,41.64,41.65,41.58,41.58,152600.0
2012-01-09 15:40:00,41.59,41.65,41.59,41.6,101200.0,41.59,41.65,41.59,41.6,101200.0
2012-01-09 15:50:00,41.6,41.64,41.6,41.61,110600.0,41.6,41.64,41.6,41.61,110600.0
2012-01-10 09:30:00,41.85,41.94,41.63,41.71,81400.0,41.85,41.94,41.63,41.71,81400.0
2012-01-10 09:40:00,41.72,41.73,41.53,41.56,71800.0,41.72,41.73,41.53,41.56,71800.0
2012-01-10 09:50:00,41.56,41.79,41.52,41.73,81600.0,41.56,41.79,41.52,41.73,81600.0
2012-01-10 10:00:00,41.73,41.77,41.68,41.74,194600.0,41.73,41.77,41.68,41.74,194600.0
2012-01-10 10:10:00,41.74,41.75,41.66,41.74,261200.0,41.74,41.75,41.66,41.74,261200.0
2012-01-10 10:20:00,41.74,41.75,41.52,41.54,62200.0,41.74,41.75,41.52,41.54,62200.0
2012-01-10 10:30:00,41.54,41.67,41.54,41.62,50800.0,41.54,41.67,41.54,41.62,50800.0
2012-01-10 10:40:00,41.62,41.71,41.62,41.69,52400.0,41.62,41.71,41.62,41.69,52400.0
2012-01-10 10:50:00,41.68,41.68,41.63,41.64,48800.0,41.68,41.68,41.63,41.64,48800.0
2012-01-10 11:00:00,41.63,41.64,41.58,41.62,24800.0,41.63,41.64,41.58,41.62,24800.0
2012-01-10 11:10:00,41.61,41.7,41.6,41.68,31200.0,41.61,41.7,41.6,41.68,31200.0
2012-01-10 11:20:00,41.68,41.72,41.66,41.69,27800.0,41.68,41.72,41.66,41.69,27800.0
2012-01-10 11:30:00,41.69,41.71,41.68,41.71,36800.0,41.69,41.71,41.68,41.71,36800.0
2012-01-10 11:40:00,41.71,41.74,41.71,41.73,37200.0,41.71,41.74,41.71,41.73,37200.0
2012-01-10 11:50:00,41.73,41.73,41.69,41.71,72800.0,41.73,41.73,41.69,41.71,72800.0
2012-01-10 12:00:00,41.71,41.73,41.7,41.73,42600.0,41.71,41.73,41.7,41.73,42600.0
2012-01-10 12:10:00,41.72,41.73,41.68,41.68,20600.0,41.72,41.73,41.68,41.68,20600.0
2012-01-10 12:20:00,41.69,41.69,41.57,41.57,36400.0,41.69,41.69,41.57,41.57,36400.0
2012-01-10 12:30:00,41.57,41.57,41.46,41.46,33400.0,41.57,41.57,41.46,41.46,33400.0
2012-01-10 12:40:00,41.46,41.46,41.4,41.4,42800.0,41.46,41.46,41.4,41.4,42800.0
2012-01-10 12:50:00,41.41,41.41,41.38,41.39,45600.0,41.41,41.41,41.38,41.39,45600.0
2012-01-10 13:00:00,41.38,41.38,41.32,41.35,41600.0,41.38,41.38,41.32,41.35,41600.0
2012-01-10 13:10:00,41.35,41.35,41.26,41.34,130600.0,41.35,41.35,41.26,41.34,130600.0
2012-01-10 13:20:00,41.35,41.37,41.3,41.3,79000.0,41.35,41.37,41.3,41.3,79000.0
2012-01-10 13:30:00,41.31,41.31,41.22,41.24,104600.0,41.31,41.31,41.22,41.24,104600.0
2012-01-10 13:40:00,41.24,41.26,41.22,41.24,60600.0,41.24,41.26,41.22,41.24,60600.0
2012-01-10 13:50:00,41.25,41.34,41.24,41.34,42800.0,41.25,41.34,41.24,41.34,42800.0
2012-01-10 14:00:00,41.34,41.42,41.34,41.42,52600.0,41.34,41.42,41.34,41.42,52600.0
2012-01-10 14:10:00,41.42,41.43,41.38,41.4,41200.0,41.42,41.43,41.38,41.4,41200.0
2012-01-10 14:20:00,41.4,41.41,41.32,41.34,62000.0,41.4,41.41,41.32,41.34,62000.0
2012-01-10 14:30:00,41.34,41.35,41.32,41.32,37600.0,41.34,41.35,41.32,41.32,37600.0
2012-01-10 14:40:00,41.31,41.35,41.27,41.34,40200.0,41.31,41.35,41.27,41.34,40200.0
2012-01-10 14:50:00,41.34,41.4,41.34,41.4,40600.0,41.34,41.4,41.34,41.4,40600.0
2012-01-10 15:00:00,41.39,41.41,41.35,41.35,51800.0,41.39,41.41,41.35,41.35,51800.0
2012-01-10 15:10:00,41.35,41.4,41.34,41.4,44000.0,41.35,41.4,41.34,41.4,44000.0
2012-01-10 15:20:00,41.4,41.41,41.38,41.4,57800.0,41.4,41.41,41.38,41.4,57800.0
2012-01-10 15:30:00,41.41,41.41,41.33,41.35,79800.0,41.41,41.41,41.33,41.35,79800.0
2012-01-10 15:40:00,41.35,41.37,41.29,41.32,77600.0,41.35,41.37,41.29,41.32,77600.0
2012-01-10 15:50:00,41.31,41.35,41.3,41.35,183800.0,41.31,41.35,41.3,41.35,183800.0
2012-01-11 09:30:00,41.44,41.56,41.37,41.43,108600.0,41.44,41.56,41.37,41.43,108600.0
2012-01-11 09:40:00,41.43,41.63,41.43,41.52,72800.0,41.43,41.63,41.43,41.52,72800.0
2012-01-11 09:50:00,41.51,41.51,41.24,41.27,89000.0,41.51,41.51,41.24,41.27,89000.0
2012-01-11 10:00:00,41.27,41.35,41.26,41.3,79200.0,41.27,41.35,41.26,41.3,79200.0
2012-01-11 10:10:00,41.3,41.34,41.28,41.32,35000.0,41.3,41.34,41.28,41.32,35000.0
2012-01-11 10:20:00,41.32,41.35,41.31,41.34,40200.0,41.32,41.35,41.31,41.34,40200.0
2012-01-11 10:30:00,41.33,41.35,41.29,41.31,48800.0,41.33,41.35,41.29,41.31,48800.0
2012-01-11 10:40:00,41.31,41.31,41.16,41.17,55200.0,41.31,41.31,41.16,41.17,55200.0
2012-01-11 10:50:00,41.16,41.17,41.04,41.05,46600.0,41.16,41.17,41.04,41.05,46600.0
2012-01-11 11:00:00,41.04,41.05,40.95,40.99,114400.0,41.04,41.05,40.95,40.99,114400.0
2012-01-11 11:10:00,40.99,41.08,40.9,40.99,136800.0,40.99,41.08,40.9,40.99,136800.0
2012-01-11 11:20:00,41.0,41.02,40.96,40.98,65800.0,41.0,41.02,40.96,40.98,65800.0
2012-01-11 11:30:00,40.99,41.01,40.98,41.0,43200.0,40.99,41.01,40.98,41.0,43200.0
2012-01-11 11:40:00,41.0,41.08,40.99,41.05,52800.0,41.0,41.08,40.99,41.05,52800.0
2012-01-11 11:50:00,41.05,41.05,40.99,40.99,36800.0,41.05,41.05,40.99,40.99,36800.0
2012-01-11 12:00:00,40.99,41.01,40.96,40.99,58200.0,40.99,41.01,40.96,40.99,58200.0
2012-01-11 12:10:00,40.99,41.0,40.98,41.0,57000.0,40.99,41.0,40.98,41.0,57000.0
2012-01-11 12:20:00,40.99,41.01,40.99,41.0,40400.0,40.99,41.01,40.99,41.0,40400.0
2012-01-11 12:30:00,40.99,41.03,40.99,41.02,52200.0,40.99,41.03,40.99,41.02,52200.0
2012-01-11 12:40:00,41.02,41.03,40.99,40.99,54400.0,41.02,41.03,40.99,40.99,54400.0
2012-01-11 12:50:00,41.0,41.01,40.99,41.0,28200.0,41.0,41.01,40.99,41.0,28200.0
2012-01-11 13:00:00,40.99,41.01,40.92,40.93,52200.0,40.99,41.01,40.92,40.93,52200.0
2012-01-11 13:10:00,40.93,40.95,40.93,40.93,37400.0,40.93,40.95,40.93,40.93,37400.0
2012-01-11 13:20:00,40.93,40.93,40.81,40.81,51400.0,40.93,40.93,40.81,40.81,51400.0
2012-01-11 13:30:00,40.81,40.95,40.79,40.93,85000.0,40.81,40.95,40.79,40.93,85000.0
2012-01-11 13:40:00,40.92,40.97,40.92,40.93,45400.0,40.92,40.97,40.92,40.93,45400.0
2012-01-11 13:50:00,40.93,40.94,40.87,40.87,41400.0,40.93,40.94,40.87,40.87,41400.0
2012-01-11 14:00:00,40.88,40.89,40.87,40.88,42400.0,40.88,40.89,40.87,40.88,42400.0
2012-01-11 14:10:00,40.88,40.89,40.85,40.85,51800.0,40.88,40.89,40.85,40.85,51800.0
2012-01-11 14:20:00,40.86,40.91,40.85,40.9,74600.0,40.86,40.91,40.85,40.9,74600.0
2012-01-11 14:30:00,40.88,40.89,40.88,40.88,36600.0,40.88,40.89,40.88,40.88,36600.0
2012-01-11 14:40:00,40.89,40.94,40.88,40.89,62600.0,40.89,40.94,40.88,40.89,62600.0
2012-01-11 14:50:00,40.89,40.9,40.88,40.89,35400.0,40.89,40.9,40.88,40.89,35400.0
2012-01-11 15:00:00,40.89,40.92,40.88,40.92,56000.0,40.89,40.92,40.88,40.92,56000.0
2012-01-11 15:10:00,40.92,40.93,40.91,40.92,59000.0,40.92,40.93,40.91,40.92,59000.0
2012-01-11 15:20:00,40.92,40.92,40.9,40.9,117000.0,40.92,40.92,40.9,40.9,117000.0
2012-01-11 15:30:00,40.9,40.99,40.9,40.99,118000.0,40.9,40.99,40.9,40.99,118000.0
2012-01-11 15:40:00,40.99,41.02,40.98,41.0,103400.0,40.99,41.02,40.98,41.0,103400.0
2012-01-11 15:50:00,40.99,41.03,40.96,41.01,225600.0,40.99,41.03,40.96,41.01,225600.0
2012-01-12 09:30:00,41.15,41.22,41.01,41.08,66200.0,41.15,41.22,41.01,41.08,66200.0
2012-01-12 09:40:00,41.13,41.25,41.1,41.22,87200.0,41.13,41.25,41.1,41.22,87200.0
2012-01-12 09:50:00,41.23,41.25,41.19,41.21,32800.0,41.23,41.25,41.19,41.21,32800.0
2012-01-12 10:00:00,41.22,41.25,41.13,41.13,118800.0,41.22,41.25,41.13,41.13,118800.0
2012-01-12 10:10:00,41.13,41.16,41.07,41.13,161200.0,41.13,41.16,41.07,41.13,161200.0
2012-01-12 10:20:00,41.15,41.32,41.14,41.32,118200.0,41.15,41.32,41.14,41.32,118200.0
2012-01-12 10:30:00,41.33,41.34,41.21,41.25,38200.0,41.33,41.34,41.21,41.25,38200.0
2012-01-12 10:40:00,41.25,41.25,41.2,41.23,49000.0,41.25,41.25,41.2,41.23,49000.0
2012-01-12 10:50:00,41.23,41.24,41.19,41.21,56800.0,41.23,41.24,41.19,41.21,56800.0
2012-01-12 11:00:00,41.2,41.23,41.2,41.22,36000.0,41.2,41.23,41.2,41.22,36000.0
2012-01-12 11:10:00,41.23,41.29,41.2,41.27,73800.0,41.23,41.29,41.2,41.27,73800.0
2012-01-12 11:20:00,41.27,41.27,41.22,41.23,23800.0,41.27,41.27,41.22,41.23,23800.0
2012-01-12 11:30:00,41.23,41.27,41.21,41.26,39400.0,41.23,41.27,41.21,41.26,39400.0
2012-01-12 11:40:00,41.25,41.36,41.25,41.36,36800.0,41.25,41.36,41.25,41.36,36800.0
2012-01-12 11:50:00,41.37,41.4,41.34,41.36,23200.0,41.37,41.4,41.34,41.36,23200.0
2012-01-12 12:00:00,41.37,41.37,41.32,41.32,36400.0,41.37,41.37,41.32,41.32,36400.0
2012-01-12 12:10:00,41.32,41.36,41.31,41.35,18800.0,41.32,41.36,41.31,41.35,18800.0
2012-01-12 12:20:00,41.35,41.38,41.35,41.37,21400.0,41.35,41.38,41.35,41.37,21400.0
2012-01-12 12:30:00,41.37,41.41,41.36,41.41,30800.0,41.37,41.41,41.36,41.41,30800.0
2012-01-12 12:40:00,41.41,41.42,41.38,41.4,20400.0,41.41,41.42,41.38,41.4,20400.0
2012-01-12 12:50:00,41.39,41.44,41.39,41.42,27400.0,41.39,41.44,41.39,41.42,27400.0
2012-01-12 13:00:00,41.42,41.46,41.41,41.44,13400.0,41.42,41.46,41.41,41.44,13400.0
2012-01-12 13:10:00,41.45,41.47,41.44,41.46,19200.0,41.45,41.47,41.44,41.46,19200.0
2012-01-12 13:20:00,41.46,41.49,41.42,41.48,54400.0,41.46,41.49,41.42,41.48,54400.0
2012-01-12 13:30:00,41.48,41.49,41.45,41.47,37400.0,41.48,41.49,41.45,41.47,37400.0
2012-01-12 13:40:00,41.47,41.52,41.46,41.52,35000.0,41.47,41.52,41.46,41.52,35000.0
2012-01-12 13:50:00,41.52,41.57,41.51,41.55,36200.0,41.52,41.57,41.51,41.55,36200.0
2012-01-12 14:00:00,41.53,41.53,41.48,41.49,17000.0,41.53,41.53,41.48,41.49,17000.0
2012-01-12 14:10:00,41.49,41.6,41.49,41.57,191600.0,41.49,41.6,41.49,41.57,191600.0
2012-01-12 14:20:00,41.57,41.63,41.56,41.63,30800.0,41.57,41.63,41.56,41.63,30800.0
2012-01-12 14:30:00,41.62,41.63,41.59,41.62,24800.0,41.62,41.63,41.59,41.62,24800.0
2012-01-12 14:40:00,41.62,41.63,41.61,41.61,23400.0,41.62,41.63,41.61,41.61,23400.0
2012-01-12 14:50:00,41.61,41.63,41.6,41.62,14600.0,41.61,41.63,41.6,41.62,14600.0
2012-01-12 15:00:00,41.63,41.63,41.59,41.6,26000.0,41.63,41.63,41.59,41.6,26000.0
2012-01-12 15:10:00,41.6,41.6,41.58,41.6,32000.0,41.6,41.6,41.58,41.6,32000.0
2012-01-12 15:20:00,41.6,41.62,41.59,41.59,132000.0,41.6,41.62,41.59,41.59,132000.0
2012-01-12 15:30:00,41.59,41.6,41.56,41.56,56400.0,41.59,41.6,41.56,41.56,56400.0
2012-01-12 15:40:00,41.56,41.6,41.56,41.6,63600.0,41.56,41.6,41.56,41.6,63600.0
2012-01-12 15:50:00,41.6,41.6,41.49,41.51,294200.0,41.6,41.6,41.49,41.51,294200.0
2012-01-13 09:30:00,41.44,41.54,41.31,41.47,62000.0,41.44,41.54,41.31,41.47,62000.0
2012-01-13 09:40:00,41.49,41.6,41.44,41.56,14600.0,41.49,41.6,41.44,41.56,14600.0
2012-01-13 09:50:00,41.59,41.62,41.41,41.6,318600.0,41.59,41.62,41.41,41.6,318600.0
2012-01-13 10:00:00,41.56,41.59,41.45,41.45,22600.0,41.56,41.59,41.45,41.45,22600.0
2012-01-13 10:10:00,41.45,41.46,41.37,41.44,37200.0,41.45,41.46,41.37,41.44,37200.0
2012-01-13 10:20:00,41.43,41.59,41.41,41.56,34800.0,41.43,41.59,41.41,41.56,34800.0
2012-01-13 10:30:00,41.56,41.59,41.52,41.54,43200.0,41.56,41.59,41.52,41.54,43200.0
2012-01-13 10:40:00,41.53,41.56,41.52,41.55,143600.0,41.53,41.56,41.52,41.55,143600.0
2012-01-13 10:50:00,41.54,41.55,41.49,41.51,28800.0,41.54,41.55,41.49,41.51,28800.0
2012-01-13 11:00:00,41.51,41.55,41.49,41.51,21600.0,41.51,41.55,41.49,41.51,21600.0
2012-01-13 11:10:00,41.51,41.56,41.51,41.55,33600.0,41.51,41.56,41.51,41.55,33600.0
2012-01-13 11:20:00,41.55,41.55,41.52,41.55,61800.0,41.55,41.55,41.52,41.55,61800.0
2012-01-13 11:30:00,41.55,41.57,41.52,41.53,14200.0,41.55,41.57,41.52,41.53,14200.0
2012-01-13 11:40:00,41.54,41.58,41.54,41.57,34400.0,41.54,41.58,41.54,41.57,34400.0
2012-01-13 11:50:00,41.57,41.6,41.57,41.59,10600.0,41.57,41.6,41.57,41.59,10600.0
2012-01-13 12:00:00,41.57,41.59,41.55,41.55,23800.0,41.57,41.59,41.55,41.55,23800.0
2012-01-13 12:10:00,41.54,41.56,41.52,41.56,13200.0,41.54,41.56,41.52,41.56,13200.0
2012-01-13 12:20:00,41.57,41.6,41.57,41.58,5800.0,41.57,41.6,41.57,41.58,5800.0
2012-01-13 12:30:00,41.57,41.58,41.5,41.53,12400.0,41.57,41.58,41.5,41.53,12400.0
2012-01-13 12:40:00,41.52,41.53,41.43,41.43,7800.0,41.52,41.53,41.43,41.43,7800.0
2012-01-13 12:50:00,41.43,41.45,41.42,41.44,12800.0,41.43,41.45,41.42,41.44,12800.0
2012-01-13 13:00:00,41.47,41.47,41.38,41.4,12000.0,41.47,41.47,41.38,41.4,12000.0
2012-01-13 13:10:00,41.4,41.42,41.4,41.42,8800.0,41.4,41.42,41.4,41.42,8800.0
2012-01-13 13:20:00,41.42,41.42,41.33,41.35,22400.0,41.42,41.42,41.33,41.35,22400.0
2012-01-13 13:30:00,41.34,41.34,41.31,41.32,14000.0,41.34,41.34,41.31,41.32,14000.0
2012-01-13 13:40:00,41.33,41.37,41.3,41.33,16800.0,41.33,41.37,41.3,41.33,16800.0
2012-01-13 13:50:00,41.33,41.34,41.32,41.33,44400.0,41.33,41.34,41.32,41.33,44400.0
2012-01-13 14:00:00,41.33,41.33,41.3,41.32,14000.0,41.33,41.33,41.3,41.32,14000.0
2012-01-13 14:10:00,41.32,41.35,41.32,41.35,12800.0,41.32,41.35,41.32,41.35,12800.0
2012-01-13 14:20:00,41.35,41.41,41.34,41.39,33400.0,41.35,41.41,41.34,41.39,33400.0
2012-01-13 14:30:00,41.4,41.41,41.34,41.35,23800.0,41.4,41.41,41.34,41.35,23800.0
2012-01-13 14:40:00,41.34,41.35,41.31,41.32,17800.0,41.34,41.35,41.31,41.32,17800.0
2012-01-13 14:50:00,41.34,41.36,41.31,41.35,14200.0,41.34,41.36,41.31,41.35,14200.0
2012-01-13 15:00:00,41.35,41.38,41.34,41.35,41800.0,41.35,41.38,41.34,41.35,41800.0
2012-01-13 15:10:00,41.35,41.38,41.34,41.35,37200.0,41.35,41.38,41.34,41.35,37200.0
2012-01-13 15:20:00,41.35,41.4,41.33,41.38,25600.0,41.35,41.4,41.33,41.38,25600.0
2012-01-13 15:30:00,41.38,41.41,41.36,41.37,44000.0,41.38,41.41,41.36,41.37,44000.0
2012-01-13 15:40:00,41.37,41.37,41.34,41.35,37200.0,41.37,41.37,41.34,41.35,37200.0
2012-01-13 15:50:00,41.35,41.38,41.34,41.38,127000.0,41.35,41.38,41.34,41.38,127000.0
2012-01-17 09:30:00,41.63,41.76,41.48,41.74,67800.0,41.63,41.76,41.48,41.74,67800.0
2012-01-17 09:40:00,41.72,41.84,41.71,41.78,38000.0,41.72,41.84,41.71,41.78,38000.0
2012-01-17 09:50:00,41.77,41.84,41.76,41.84,42000.0,41.77,41.84,41.76,41.84,42000.0
2012-01-17 10:00:00,41.85,41.85,41.72,41.73,25200.0,41.85,41.85,41.72,41.73,25200.0
2012-01-17 10:10:00,41.72,41.73,41.64,41.66,16200.0,41.72,41.73,41.64,41.66,16200.0
2012-01-17 10:20:00,41.66,41.74,41.65,41.74,47400.0,41.66,41.74,41.65,41.74,47400.0
2012-01-17 10:30:00,41.74,41.77,41.68,41.73,16600.0,41.74,41.77,41.68,41.73,16600.0
2012-01-17 10:40:00,41.73,41.85,41.73,41.84,35200.0,41.73,41.85,41.73,41.84,35200.0
2012-01-17 10:50:00,41.84,41.88,41.84,41.88,45000.0,41.84,41.88,41.84,41.88,45000.0
2012-01-17 11:00:00,41.87,41.96,41.85,41.91,47800.0,41.87,41.96,41.85,41.91,47800.0
2012-01-17 11:10:00,41.9,41.92,41.85,41.85,32200.0,41.9,41.92,41.85,41.85,32200.0
2012-01-17 11:20:00,41.85,41.92,41.83,41.92,24800.0,41.85,41.92,41.83,41.92,24800.0
2012-01-17 11:30:00,41.92,41.93,41.86,41.87,24600.0,41.92,41.93,41.86,41.87,24600.0
2012-01-17 11:40:00,41.86,41.92,41.85,41.91,18600.0,41.86,41.92,41.85,41.91,18600.0
2012-01-17 11:50:00,41.92,41.94,41.9,41.92,24000.0,41.92,41.94,41.9,41.92,24000.0
2012-01-17 12:00:00,41.93,41.93,41.85,41.85,28600.0,41.93,41.93,41.85,41.85,28600.0
2012-01-17 12:10:00,41.86,41.91,41.85,41.91,12400.0,41.86,41.91,41.85,41.91,12400.0
2012-01-17 12:20:00,41.9,41.95,41.89,41.91,27200.0,41.9,41.95,41.89,41.91,27200.0
2012-01-17 12:30:00,41.88,41.88,41.74,41.83,42200.0,41.88,41.88,41.74,41.83,42200.0
2012-01-17 12:40:00,41.85,41.88,41.84,41.88,11000.0,41.85,41.88,41.84,41.88,11000.0
2012-01-17 12:50:00,41.88,41.91,41.88,41.91,12000.0,41.88,41.91,41.88,41.91,12000.0
2012-01-17 13:00:00,41.91,41.96,41.9,41.95,15600.0,41.91,41.96,41.9,41.95,15600.0
2012-01-17 13:10:00,41.95,42.02,41.95,42.01,38800.0,41.95,42.02,41.95,42.01,38800.0
2012-01-17 13:20:00,42.02,42.02,41.98,41.98,28200.0,42.02,42.02,41.98,41.98,28200.0
2012-01-17 13:30:00,41.97,41.98,41.93,41.98,23000.0,41.97,41.98,41.93,41.98,23000.0
2012-01-17 13:40:00,41.98,41.99,41.97,41.97,19200.0,41.98,41.99,41.97,41.97,19200.0
2012-01-17 13:50:00,41.97,41.99,41.96,41.97,16200.0,41.97,41.99,41.96,41.97,16200.0
2012-01-17 14:00:00,41.97,41.97,41.94,41.96,17400.0,41.97,41.97,41.94,41.96,17400.0
2012-01-17 14:10:00,41.96,41.99,41.95,41.99,46600.0,41.96,41.99,41.95,41.99,46600.0
2012-01-17 14:20:00,41.99,42.01,41.99,41.99,24600.0,41.99,42.01,41.99,41.99,24600.0
2012-01-17 14:30:00,41.99,41.99,41.97,41.98,20200.0,41.99,41.99,41.97,41.98,20200.0
2012-01-17 14:40:00,41.97,41.99,41.96,41.96,17600.0,41.97,41.99,41.96,41.96,17600.0
2012-01-17 14:50:00,41.96,41.98,41.88,41.89,49000.0,41.96,41.98,41.88,41.89,49000.0
2012-01-17 15:00:00,41.9,41.97,41.89,41.9,37400.0,41.9,41.97,41.89,41.9,37400.0
2012-01-17 15:10:00,41.91,41.91,41.85,41.86,52600.0,41.91,41.91,41.85,41.86,52600.0
2012-01-17 15:20:00,41.87,41.95,41.87,41.95,37800.0,41.87,41.95,41.87,41.95,37800.0
2012-01-17 15:30:00,41.95,41.96,41.88,41.89,70000.0,41.95,41.96,41.88,41.89,70000.0
2012-01-17 15:40:00,41.88,41.96,41.88,41.94,76800.0,41.88,41.96,41.88,41.94,76800.0
2012-01-17 15:50:00,41.95,41.99,41.91,41.98,150400.0,41.95,41.99,41.91,41.98,150400.0
2012-01-18 09:30:00,41.88,41.96,41.76,41.92,118200.0,41.88,41.96,41.76,41.92,118200.0
2012-01-18 09:40:00,41.9,41.99,41.9,41.99,36200.0,41.9,41.99,41.9,41.99,36200.0
2012-01-18 09:50:00,41.99,42.16,41.99,42.1,64600.0,41.99,42.16,41.99,42.1,64600.0
2012-01-18 10:00:00,42.12,42.42,42.12,42.35,132800.0,42.12,42.42,42.12,42.35,132800.0
2012-01-18 10:10:00,42.35,42.5,42.31,42.49,178400.0,42.35,42.5,42.31,42.49,178400.0
2012-01-18 10:20:00,42.49,42.49,42.41,42.47,200000.0,42.49,42.49,42.41,42.47,200000.0
2012-01-18 10:30:00,42.47,42.59,42.46,42.55,122800.0,42.47,42.59,42.46,42.55,122800.0
2012-01-18 10:40:00,42.56,42.58,42.51,42.52,36400.0,42.56,42.58,42.51,42.52,36400.0
2012-01-18 10:50:00,42.53,42.54,42.43,42.43,53000.0,42.53,42.54,42.43,42.43,53000.0
2012-01-18 11:00:00,42.44,42.48,42.43,42.44,44600.0,42.44,42.48,42.43,42.44,44600.0
2012-01-18 11:10:00,42.44,42.49,42.44,42.47,30600.0,42.44,42.49,42.44,42.47,30600.0
2012-01-18 11:20:00,42.47,42.54,42.47,42.52,41600.0,42.47,42.54,42.47,42.52,41600.0
2012-01-18 11:30:00,42.51,42.55,42.5,42.52,32600.0,42.51,42.55,42.5,42.52,32600.0
2012-01-18 11:40:00,42.52,42.52,42.39,42.4,51800.0,42.52,42.52,42.39,42.4,51800.0
2012-01-18 11:50:00,42.4,42.4,42.33,42.37,68200.0,42.4,42.4,42.33,42.37,68200.0
2012-01-18 12:00:00,42.37,42.42,42.37,42.4,11200.0,42.37,42.42,42.37,42.4,11200.0
2012-01-18 12:10:00,42.41,42.45,42.4,42.43,21000.0,42.41,42.45,42.4,42.43,21000.0
2012-01-18 12:20:00,42.45,42.6,42.44,42.58,32000.0,42.45,42.6,42.44,42.58,32000.0
2012-01-18 12:30:00,42.6,42.6,42.49,42.49,36000.0,42.6,42.6,42.49,42.49,36000.0
2012-01-18 12:40:00,42.51,42.55,42.41,42.43,65800.0,42.51,42.55,42.41,42.43,65800.0
2012-01-18 12:50:00,42.44,42.53,42.42,42.52,54400.0,42.44,42.53,42.42,42.52,54400.0
2012-01-18 13:00:00,42.52,42.57,42.51,42.54,18000.0,42.52,42.57,42.51,42.54,18000.0
2012-01-18 13:10:00,42.55,42.58,42.54,42.55,18200.0,42.55,42.58,42.54,42.55,18200.0
2012-01-18 13:20:00,42.55,42.6,42.52,42.58,34400.0,42.55,42.6,42.52,42.58,34400.0
2012-01-18 13:30:00,42.58,42.65,42.57,42.65,24400.0,42.58,42.65,42.57,42.65,24400.0
2012-01-18 13:40:00,42.65,42.67,42.63,42.65,18200.0,42.65,42.67,42.63,42.65,18200.0
2012-01-18 13:50:00,42.64,42.65,42.62,42.62,33800.0,42.64,42.65,42.62,42.62,33800.0
2012-01-18 14:00:00,42.62,42.63,42.59,42.62,46000.0,42.62,42.63,42.59,42.62,46000.0
2012-01-18 14:10:00,42.62,42.63,42.6,42.61,45800.0,42.62,42.63,42.6,42.61,45800.0
2012-01-18 14:20:00,42.61,42.64,42.6,42.62,53600.0,42.61,42.64,42.6,42.62,53600.0
2012-01-18 14:30:00,42.62,42.77,42.61,42.77,48200.0,42.62,42.77,42.61,42.77,48200.0
2012-01-18 14:40:00,42.76,42.84,42.76,42.82,26400.0,42.76,42.84,42.76,42.82,26400.0
2012-01-18 14:50:00,42.82,42.88,42.82,42.88,49400.0,42.82,42.88,42.82,42.88,49400.0
2012-01-18 15:00:00,42.88,42.95,42.87,42.92,48800.0,42.88,42.95,42.87,42.92,48800.0
2012-01-18 15:10:00,42.92,42.93,42.86,42.9,55200.0,42.92,42.93,42.86,42.9,55200.0
2012-01-18 15:20:00,42.9,42.99,42.89,42.97,85200.0,42.9,42.99,42.89,42.97,85200.0
2012-01-18 15:30:00,42.96,42.96,42.84,42.85,108200.0,42.96,42.96,42.84,42.85,108200.0
2012-01-18 15:40:00,42.85,42.85,42.73,42.74,150400.0,42.85,42.85,42.73,42.74,150400.0
2012-01-18 15:50:00,42.74,42.82,42.73,42.77,223200.0,42.74,42.82,42.73,42.77,223200.0
2012-01-19 09:30:00,42.83,42.98,42.8,42.87,68200.0,42.83,42.98,42.8,42.87,68200.0
2012-01-19 09:40:00,42.87,43.17,42.86,43.04,63200.0,42.87,43.17,42.86,43.04,63200.0
2012-01-19 09:50:00,43.02,43.25,43.02,43.08,227600.0,43.02,43.25,43.02,43.08,227600.0
2012-01-19 10:00:00,43.08,43.11,42.9,42.98,51400.0,43.08,43.11,42.9,42.98,51400.0
2012-01-19 10:10:00,42.98,42.98,42.9,42.93,49800.0,42.98,42.98,42.9,42.93,49800.0
2012-01-19 10:20:00,42.93,43.05,42.93,43.02,65400.0,42.93,43.05,42.93,43.02,65400.0
2012-01-19 10:30:00,43.02,43.05,43.0,43.02,30400.0,43.02,43.05,43.0,43.02,30400.0
2012-01-19 10:40:00,43.04,43.08,43.01,43.06,41800.0,43.04,43.08,43.01,43.06,41800.0
2012-01-19 10:50:00,43.06,43.07,42.98,42.98,30600.0,43.06,43.07,42.98,42.98,30600.0
2012-01-19 11:00:00,42.98,42.98,42.9,42.91,43000.0,42.98,42.98,42.9,42.91,43000.0
2012-01-19 11:10:00,42.9,42.91,42.8,42.85,87400.0,42.9,42.91,42.8,42.85,87400.0
2012-01-19 11:20:00,42.86,42.89,42.81,42.82,45800.0,42.86,42.89,42.81,42.82,45800.0
2012-01-19 11:30:00,42.82,42.86,42.74,42.75,108400.0,42.82,42.86,42.74,42.75,108400.0
2012-01-19 11:40:00,42.74,42.8,42.65,42.65,128800.0,42.74,42.8,42.65,42.65,128800.0
2012-01-19 11:50:00,42.66,42.71,42.49,42.7,97200.0,42.66,42.71,42.49,42.7,97200.0
2012-01-19 12:00:00,42.7,42.71,42.63,42.63,22200.0,42.7,42.71,42.63,42.63,22200.0
2012-01-19 12:10:00,42.63,42.63,42.56,42.57,29600.0,42.63,42.63,42.56,42.57,29600.0
2012-01-19 12:20:00,42.57,42.57,42.52,42.55,51200.0,42.57,42.57,42.52,42.55,51200.0
2012-01-19 12:30:00,42.55,42.57,42.52,42.57,30800.0,42.55,42.57,42.52,42.57,30800.0
2012-01-19 12:40:00,42.57,42.67,42.57,42.66,23200.0,42.57,42.67,42.57,42.66,23200.0
2012-01-19 12:50:00,42.67,42.73,42.66,42.69,27600.0,42.67,42.73,42.66,42.69,27600.0
2012-01-19 13:00:00,42.68,42.73,42.66,42.72,19800.0,42.68,42.73,42.66,42.72,19800.0
2012-01-19 13:10:00,42.73,42.74,42.67,42.67,13800.0,42.73,42.74,42.67,42.67,13800.0
2012-01-19 13:20:00,42.66,42.66,42.63,42.66,14000.0,42.66,42.66,42.63,42.66,14000.0
2012-01-19 13:30:00,42.66,42.68,42.63,42.68,18000.0,42.66,42.68,42.63,42.68,18000.0
2012-01-19 13:40:00,42.68,42.73,42.67,42.67,41600.0,42.68,42.73,42.67,42.67,41600.0
2012-01-19 13:50:00,42.68,42.73,42.63,42.63,76200.0,42.68,42.73,42.63,42.63,76200.0
2012-01-19 14:00:00,42.63,42.77,42.62,42.77,31200.0,42.63,42.77,42.62,42.77,31200.0
2012-01-19 14:10:00,42.76,42.84,42.76,42.83,31800.0,42.76,42.84,42.76,42.83,31800.0
2012-01-19 14:20:00,42.83,42.84,42.74,42.74,38000.0,42.83,42.84,42.74,42.74,38000.0
2012-01-19 14:30:00,42.74,42.74,42.68,42.71,30000.0,42.74,42.74,42.68,42.71,30000.0
2012-01-19 14:40:00,42.7,42.77,42.69,42.76,25000.0,42.7,42.77,42.69,42.76,25000.0
2012-01-19 14:50:00,42.76,42.77,42.73,42.76,27400.0,42.76,42.77,42.73,42.76,27400.0
2012-01-19 15:00:00,42.76,42.83,42.75,42.83,35000.0,42.76,42.83,42.75,42.83,35000.0
2012-01-19 15:10:00,42.83,42.85,42.83,42.85,29400.0,42.83,42.85,42.83,42.85,29400.0
2012-01-19 15:20:00,42.85,42.91,42.84,42.88,45400.0,42.85,42.91,42.84,42.88,45400.0
2012-01-19 15:30:00,42.88,42.9,42.83,42.85,37200.0,42.88,42.9,42.83,42.85,37200.0
2012-01-19 15:40:00,42.84,42.92,42.82,42.86,61000.0,42.84,42.92,42.82,42.86,61000.0
2012-01-19 15:50:00,42.86,42.94,42.85,42.92,128400.0,42.86,42.94,42.85,42.92,128400.0
2012-01-20 09:30:00,42.99,42.99,42.71,42.76,351800.0,42.99,42.99,42.71,42.76,351800.0
2012-01-20 09:40:00,42.72,42.72,42.27,42.35,177400.0,42.72,42.72,42.27,42.35,177400.0
2012-01-20 09:50:00,42.34,42.41,42.3,42.38,75200.0,42.34,42.41,42.3,42.38,75200.0
2012-01-20 10:00:00,42.37,42.6,42.34,42.56,72000.0,42.37,42.6,42.34,42.56,72000.0
2012-01-20 10:10:00,42.54,42.7,42.52,42.69,61400.0,42.54,42.7,42.52,42.69,61400.0
2012-01-20 10:20:00,42.7,42.79,42.68,42.75,52400.0,42.7,42.79,42.68,42.75,52400.0
2012-01-20 10:30:00,42.79,42.79,42.47,42.47,78400.0,42.79,42.79,42.47,42.47,78400.0
2012-01-20 10:40:00,42.48,42.73,42.43,42.7,116000.0,42.48,42.73,42.43,42.7,116000.0
2012-01-20 10:50:00,42.68,42.68,42.57,42.58,22200.0,42.68,42.68,42.57,42.58,22200.0
2012-01-20 11:00:00,42.58,42.68,42.57,42.67,41800.0,42.58,42.68,42.57,42.67,41800.0
2012-01-20 11:10:00,42.65,42.69,42.59,42.62,60400.0,42.65,42.69,42.59,42.62,60400.0
2012-01-20 11:20:00,42.61,42.63,42.48,42.52,44400.0,42.61,42.63,42.48,42.52,44400.0
2012-01-20 11:30:00,42.5,42.51,42.35,42.46,75400.0,42.5,42.51,42.35,42.46,75400.0
2012-01-20 11:40:00,42.47,42.51,42.42,42.49,41600.0,42.47,42.51,42.42,42.49,41600.0
2012-01-20 11:50:00,42.49,42.5,42.45,42.48,22800.0,42.49,42.5,42.45,42.48,22800.0
2012-01-20 12:00:00,42.48,42.52,42.44,42.44,28200.0,42.48,42.52,42.44,42.44,28200.0
2012-01-20 12:10:00,42.45,42.48,42.37,42.43,149800.0,42.45,42.48,42.37,42.43,149800.0
2012-01-20 12:20:00,42.43,42.46,42.4,42.43,25600.0,42.43,42.46,42.4,42.43,25600.0
2012-01-20 12:30:00,42.44,42.49,42.42,42.44,28800.0,42.44,42.49,42.42,42.44,28800.0
2012-01-20 12:40:00,42.44,42.5,42.42,42.43,29200.0,42.44,42.5,42.42,42.43,29200.0
2012-01-20 12:50:00,42.42,42.52,42.42,42.48,136600.0,42.42,42.52,42.42,42.48,136600.0
2012-01-20 13:00:00,42.48,42.52,42.41,42.41,125200.0,42.48,42.52,42.41,42.41,125200.0
2012-01-20 13:10:00,42.41,42.45,42.36,42.36,21000.0,42.41,42.45,42.36,42.36,21000.0
2012-01-20 13:20:00,42.35,42.44,42.34,42.39,26400.0,42.35,42.44,42.34,42.39,26400.0
2012-01-20 13:30:00,42.4,42.45,42.38,42.39,22400.0,42.4,42.45,42.38,42.39,22400.0
2012-01-20 13:40:00,42.38,42.39,42.35,42.36,64000.0,42.38,42.39,42.35,42.36,64000.0
2012-01-20 13:50:00,42.36,42.36,42.27,42.27,20000.0,42.36,42.36,42.27,42.27,20000.0
2012-01-20 14:00:00,42.27,42.33,42.27,42.33,24200.0,42.27,42.33,42.27,42.33,24200.0
2012-01-20 14:10:00,42.33,42.34,42.25,42.26,33000.0,42.33,42.34,42.25,42.26,33000.0
2012-01-20 14:20:00,42.26,42.27,42.26,42.26,24600.0,42.26,42.27,42.26,42.26,24600.0
2012-01-20 14:30:00,42.26,42.26,42.18,42.19,27400.0,42.26,42.26,42.18,42.19,27400.0
2012-01-20 14:40:00,42.2,42.2,42.13,42.15,30200.0,42.2,42.2,42.13,42.15,30200.0
2012-01-20 14:50:00,42.15,42.22,42.14,42.22,18200.0,42.15,42.22,42.14,42.22,18200.0
2012-01-20 15:00:00,42.22,42.24,42.13,42.19,61200.0,42.22,42.24,42.13,42.19,61200.0
2012-01-20 15:10:00,42.19,42.23,42.19,42.2,37400.0,42.19,42.23,42.19,42.2,37400.0
2012-01-20 15:20:00,42.2,42.2,42.08,42.11,113400.0,42.2,42.2,42.08,42.11,113400.0
2012-01-20 15:30:00,42.11,42.2,42.11,42.19,51200.0,42.11,42.2,42.11,42.19,51200.0
2012-01-20 15:40:00,42.19,42.26,42.18,42.24,72600.0,42.19,42.26,42.18,42.24,72600.0
2012-01-20 15:50:00,42.27,42.29,42.17,42.24,178600.0,42.27,42.29,42.17,42.24,178600.0
2012-01-23 09:30:00,42.4,42.63,42.31,42.5,206600.0,42.4,42.63,42.31,42.5,206600.0
2012-01-23 09:40:00,42.5,42.82,42.49,42.82,143200.0,42.5,42.82,42.49,42.82,143200.0
2012-01-23 09:50:00,42.83,42.85,42.69,42.74,139800.0,42.83,42.85,42.69,42.74,139800.0
2012-01-23 10:00:00,42.74,43.0,42.7,42.99,89000.0,42.74,43.0,42.7,42.99,89000.0
2012-01-23 10:10:00,42.99,43.07,42.98,43.05,122200.0,42.99,43.07,42.98,43.05,122200.0
2012-01-23 10:20:00,43.04,43.06,42.93,42.94,55200.0,43.04,43.06,42.93,42.94,55200.0
2012-01-23 10:30:00,42.95,42.95,42.83,42.9,58600.0,42.95,42.95,42.83,42.9,58600.0
2012-01-23 10:40:00,42.91,43.12,42.9,43.11,100200.0,42.91,43.12,42.9,43.11,100200.0
2012-01-23 10:50:00,43.13,43.23,43.07,43.07,132200.0,43.13,43.23,43.07,43.07,132200.0
2012-01-23 11:00:00,43.09,43.1,42.93,42.93,95400.0,43.09,43.1,42.93,42.93,95400.0
2012-01-23 11:10:00,42.93,42.93,42.74,42.74,52600.0,42.93,42.93,42.74,42.74,52600.0
2012-01-23 11:20:00,42.74,42.84,42.72,42.78,28800.0,42.74,42.84,42.72,42.78,28800.0
2012-01-23 11:30:00,42.79,42.79,42.6,42.62,14800.0,42.79,42.79,42.6,42.62,14800.0
2012-01-23 11:40:00,42.6,42.61,42.52,42.56,28200.0,42.6,42.61,42.52,42.56,28200.0
2012-01-23 11:50:00,42.56,42.67,42.54,42.65,15600.0,42.56,42.67,42.54,42.65,15600.0
2012-01-23 12:00:00,42.66,42.67,42.59,42.6,32800.0,42.66,42.67,42.59,42.6,32800.0
2012-01-23 12:10:00,42.61,42.62,42.56,42.57,70800.0,42.61,42.62,42.56,42.57,70800.0
2012-01-23 12:20:00,42.57,42.69,42.57,42.69,31600.0,42.57,42.69,42.57,42.69,31600.0
2012-01-23 12:30:00,42.69,42.74,42.69,42.74,18000.0,42.69,42.74,42.69,42.74,18000.0
2012-01-23 12:40:00,42.75,42.8,42.72,42.73,20400.0,42.75,42.8,42.72,42.73,20400.0
2012-01-23 12:50:00,42.72,42.8,42.72,42.77,11200.0,42.72,42.8,42.72,42.77,11200.0
2012-01-23 13:00:00,42.77,42.8,42.76,42.8,11800.0,42.77,42.8,42.76,42.8,11800.0
2012-01-23 13:10:00,42.79,42.81,42.77,42.79,28200.0,42.79,42.81,42.77,42.79,28200.0
2012-01-23 13:20:00,42.79,42.8,42.79,42.8,18600.0,42.79,42.8,42.79,42.8,18600.0
2012-01-23 13:30:00,42.8,42.96,42.8,42.92,41200.0,42.8,42.96,42.8,42.92,41200.0
2012-01-23 13:40:00,42.93,42.93,42.84,42.85,11400.0,42.93,42.93,42.84,42.85,11400.0
2012-01-23 13:50:00,42.85,42.85,42.78,42.82,8800.0,42.85,42.85,42.78,42.82,8800.0
2012-01-23 14:00:00,42.82,42.82,42.79,42.79,11800.0,42.82,42.82,42.79,42.79,11800.0
2012-01-23 14:10:00,42.76,42.77,42.71,42.72,10200.0,42.76,42.77,42.71,42.72,10200.0
2012-01-23 14:20:00,42.7,42.72,42.66,42.68,20000.0,42.7,42.72,42.66,42.68,20000.0
2012-01-23 14:30:00,42.69,42.8,42.69,42.79,13000.0,42.69,42.8,42.69,42.79,13000.0
2012-01-23 14:40:00,42.8,42.82,42.76,42.81,25800.0,42.8,42.82,42.76,42.81,25800.0
2012-01-23 14:50:00,42.81,42.91,42.77,42.88,22600.0,42.81,42.91,42.77,42.88,22600.0
2012-01-23 15:00:00,42.88,42.95,42.87,42.89,19400.0,42.88,42.95,42.87,42.89,19400.0
2012-01-23 15:10:00,42.88,42.93,42.85,42.88,24400.0,42.88,42.93,42.85,42.88,24400.0
2012-01-23 15:20:00,42.88,42.92,42.85,42.86,50400.0,42.88,42.92,42.85,42.86,50400.0
2012-01-23 15:30:00,42.87,42.93,42.83,42.92,38800.0,42.87,42.93,42.83,42.92,38800.0
2012-01-23 15:40:00,42.91,42.97,42.9,42.92,35400.0,42.91,42.97,42.9,42.92,35400.0
2012-01-23 15:50:00,42.93,42.93,42.85,42.9,63600.0,42.93,42.93,42.85,42.9,63600.0
2012-01-24 09:30:00,42.86,43.19,42.85,43.08,172000.0,42.86,43.19,42.85,43.08,172000.0
2012-01-24 09:40:00,43.08,43.32,42.99,43.32,159200.0,43.08,43.32,42.99,43.32,159200.0
2012-01-24 09:50:00,43.32,43.32,43.01,43.01,35600.0,43.32,43.32,43.01,43.01,35600.0
2012-01-24 10:00:00,43.01,43.18,42.98,43.02,34200.0,43.01,43.18,42.98,43.02,34200.0
2012-01-24 10:10:00,42.98,42.99,42.88,42.9,91800.0,42.98,42.99,42.88,42.9,91800.0
2012-01-24 10:20:00,42.89,42.92,42.81,42.83,49000.0,42.89,42.92,42.81,42.83,49000.0
2012-01-24 10:30:00,42.82,42.99,42.79,42.97,54400.0,42.82,42.99,42.79,42.97,54400.0
2012-01-24 10:40:00,42.95,42.97,42.87,42.9,23000.0,42.95,42.97,42.87,42.9,23000.0
2012-01-24 10:50:00,42.9,42.92,42.79,42.81,20600.0,42.9,42.92,42.79,42.81,20600.0
2012-01-24 11:00:00,42.8,42.8,42.7,42.71,26600.0,42.8,42.8,42.7,42.71,26600.0
2012-01-24 11:10:00,42.7,42.79,42.59,42.63,85800.0,42.7,42.79,42.59,42.63,85800.0
2012-01-24 11:20:00,42.63,42.72,42.63,42.71,48000.0,42.63,42.72,42.63,42.71,48000.0
2012-01-24 11:30:00,42.7,42.72,42.69,42.7,35200.0,42.7,42.72,42.69,42.7,35200.0
2012-01-24 11:40:00,42.7,42.77,42.7,42.73,28200.0,42.7,42.77,42.7,42.73,28200.0
2012-01-24 11:50:00,42.73,42.84,42.73,42.82,9600.0,42.73,42.84,42.73,42.82,9600.0
2012-01-24 12:00:00,42.82,42.91,42.81,42.88,15000.0,42.82,42.91,42.81,42.88,15000.0
2012-01-24 12:10:00,42.88,42.91,42.83,42.88,17200.0,42.88,42.91,42.83,42.88,17200.0
2012-01-24 12:20:00,42.88,42.88,42.84,42.85,11000.0,42.88,42.88,42.84,42.85,11000.0
2012-01-24 12:30:00,42.85,42.88,42.85,42.87,14000.0,42.85,42.88,42.85,42.87,14000.0
2012-01-24 12:40:00,42.87,42.9,42.87,42.88,17400.0,42.87,42.9,42.87,42.88,17400.0
2012-01-24 12:50:00,42.86,42.91,42.86,42.89,12000.0,42.86,42.91,42.86,42.89,12000.0
2012-01-24 13:00:00,42.89,42.9,42.83,42.87,13200.0,42.89,42.9,42.83,42.87,13200.0
2012-01-24 13:10:00,42.86,42.9,42.85,42.89,16200.0,42.86,42.9,42.85,42.89,16200.0
2012-01-24 13:20:00,42.89,42.92,42.88,42.91,17000.0,42.89,42.92,42.88,42.91,17000.0
2012-01-24 13:30:00,42.91,42.95,42.9,42.9,15400.0,42.91,42.95,42.9,42.9,15400.0
2012-01-24 13:40:00,42.9,42.94,42.88,42.93,15400.0,42.9,42.94,42.88,42.93,15400.0
2012-01-24 13:50:00,42.94,42.95,42.88,42.9,59200.0,42.94,42.95,42.88,42.9,59200.0
2012-01-24 14:00:00,42.91,42.94,42.89,42.89,32000.0,42.91,42.94,42.89,42.89,32000.0
2012-01-24 14:10:00,42.91,42.93,42.85,42.86,24200.0,42.91,42.93,42.85,42.86,24200.0
2012-01-24 14:20:00,42.86,42.95,42.86,42.91,26000.0,42.86,42.95,42.86,42.91,26000.0
2012-01-24 14:30:00,42.93,42.95,42.91,42.95,56400.0,42.93,42.95,42.91,42.95,56400.0
2012-01-24 14:40:00,42.95,42.97,42.93,42.96,40800.0,42.95,42.97,42.93,42.96,40800.0
2012-01-24 14:50:00,42.96,42.98,42.95,42.96,18600.0,42.96,42.98,42.95,42.96,18600.0
2012-01-24 15:00:00,42.96,42.97,42.95,42.96,22400.0,42.96,42.97,42.95,42.96,22400.0
2012-01-24 15:10:00,42.97,43.0,42.95,42.99,28600.0,42.97,43.0,42.95,42.99,28600.0
2012-01-24 15:20:00,42.99,43.04,42.99,43.01,34000.0,42.99,43.04,42.99,43.01,34000.0
2012-01-24 15:30:00,43.02,43.04,42.98,42.99,23600.0,43.02,43.04,42.98,42.99,23600.0
2012-01-24 15:40:00,43.01,43.02,42.96,42.97,38600.0,43.01,43.02,42.96,42.97,38600.0
2012-01-24 15:50:00,42.98,42.99,42.95,42.99,77800.0,42.98,42.99,42.95,42.99,77800.0
2012-01-25 09:30:00,42.91,42.95,42.52,42.71,287000.0,42.91,42.95,42.52,42.71,287000.0
2012-01-25 09:40:00,42.7,42.88,42.69,42.83,173600.0,42.7,42.88,42.69,42.83,173600.0
2012-01-25 09:50:00,42.81,42.81,42.52,42.6,62200.0,42.81,42.81,42.52,42.6,62200.0
2012-01-25 10:00:00,42.59,42.73,42.56,42.63,56800.0,42.59,42.73,42.56,42.63,56800.0
2012-01-25 10:10:00,42.63,42.63,42.38,42.45,119600.0,42.63,42.63,42.38,42.45,119600.0
2012-01-25 10:20:00,42.45,42.52,42.26,42.3,100400.0,42.45,42.52,42.26,42.3,100400.0
2012-01-25 10:30:00,42.3,42.51,42.3,42.46,46400.0,42.3,42.51,42.3,42.46,46400.0
2012-01-25 10:40:00,42.46,42.47,42.35,42.38,34400.0,42.46,42.47,42.35,42.38,34400.0
2012-01-25 10:50:00,42.38,42.42,42.29,42.41,92600.0,42.38,42.42,42.29,42.41,92600.0
2012-01-25 11:00:00,42.41,42.52,42.37,42.37,19400.0,42.41,42.52,42.37,42.37,19400.0
2012-01-25 11:10:00,42.37,42.42,42.34,42.4,37600.0,42.37,42.42,42.34,42.4,37600.0
2012-01-25 11:20:00,42.4,42.47,42.38,42.45,21200.0,42.4,42.47,42.38,42.45,21200.0
2012-01-25 11:30:00,42.43,42.47,42.38,42.4,28200.0,42.43,42.47,42.38,42.4,28200.0
2012-01-25 11:40:00,42.4,42.41,42.38,42.39,21800.0,42.4,42.41,42.38,42.39,21800.0
2012-01-25 11:50:00,42.39,42.41,42.34,42.34,34400.0,42.39,42.41,42.34,42.34,34400.0
2012-01-25 12:00:00,42.34,42.4,42.29,42.29,147600.0,42.34,42.4,42.29,42.29,147600.0
2012-01-25 12:10:00,42.31,42.34,42.27,42.32,57200.0,42.31,42.34,42.27,42.32,57200.0
2012-01-25 12:20:00,42.32,42.35,42.27,42.29,34600.0,42.32,42.35,42.27,42.29,34600.0
2012-01-25 12:30:00,42.3,42.45,42.27,42.42,83000.0,42.3,42.45,42.27,42.42,83000.0
2012-01-25 12:40:00,42.42,42.44,42.34,42.44,60000.0,42.42,42.44,42.34,42.44,60000.0
2012-01-25 12:50:00,42.43,42.45,42.36,42.38,69800.0,42.43,42.45,42.36,42.38,69800.0
2012-01-25 13:00:00,42.38,42.43,42.38,42.41,66200.0,42.38,42.43,42.38,42.41,66200.0
2012-01-25 13:10:00,42.42,42.5,42.4,42.48,58400.0,42.42,42.5,42.4,42.48,58400.0
2012-01-25 13:20:00,42.47,42.53,42.42,42.52,65400.0,42.47,42.53,42.42,42.52,65400.0
2012-01-25 13:30:00,42.52,42.58,42.5,42.54,53200.0,42.52,42.58,42.5,42.54,53200.0
2012-01-25 13:40:00,42.55,42.58,42.52,42.57,39200.0,42.55,42.58,42.52,42.57,39200.0
2012-01-25 13:50:00,42.57,42.62,42.52,42.6,47600.0,42.57,42.62,42.52,42.6,47600.0
2012-01-25 14:00:00,42.62,42.62,42.49,42.49,41400.0,42.62,42.62,42.49,42.49,41400.0
2012-01-25 14:10:00,42.49,42.5,42.47,42.49,42800.0,42.49,42.5,42.47,42.49,42800.0
2012-01-25 14:20:00,42.49,42.5,42.42,42.46,54400.0,42.49,42.5,42.42,42.46,54400.0
2012-01-25 14:30:00,42.46,42.49,42.45,42.46,50000.0,42.46,42.49,42.45,42.46,50000.0
2012-01-25 14:40:00,42.46,42.49,42.44,42.47,39800.0,42.46,42.49,42.44,42.47,39800.0
2012-01-25 14:50:00,42.46,42.51,42.43,42.5,67000.0,42.46,42.51,42.43,42.5,67000.0
2012-01-25 15:00:00,42.51,42.55,42.47,42.49,55600.0,42.51,42.55,42.47,42.49,55600.0
2012-01-25 15:10:00,42.49,42.52,42.45,42.49,52800.0,42.49,42.52,42.45,42.49,52800.0
2012-01-25 15:20:00,42.51,42.54,42.45,42.49,115000.0,42.51,42.54,42.45,42.49,115000.0
2012-01-25 15:30:00,42.48,42.6,42.47,42.6,85400.0,42.48,42.6,42.47,42.6,85400.0
2012-01-25 15:40:00,42.6,42.71,42.6,42.68,78400.0,42.6,42.71,42.6,42.68,78400.0
2012-01-25 15:50:00,42.69,42.7,42.63,42.67,142000.0,42.69,42.7,42.63,42.67,142000.0
2012-01-26 09:30:00,42.48,42.61,42.25,42.27,209400.0,42.48,42.61,42.25,42.27,209400.0
2012-01-26 09:40:00,42.26,42.4,42.01,42.24,233800.0,42.26,42.4,42.01,42.24,233800.0
2012-01-26 09:50:00,42.24,42.29,42.13,42.21,55200.0,42.24,42.29,42.13,42.21,55200.0
2012-01-26 10:00:00,42.21,42.28,42.18,42.22,40800.0,42.21,42.28,42.18,42.22,40800.0
2012-01-26 10:10:00,42.22,42.24,41.99,42.1,162000.0,42.22,42.24,41.99,42.1,162000.0
2012-01-26 10:20:00,42.1,42.23,42.04,42.23,165000.0,42.1,42.23,42.04,42.23,165000.0
2012-01-26 10:30:00,42.23,42.23,42.11,42.21,67600.0,42.23,42.23,42.11,42.21,67600.0
2012-01-26 10:40:00,42.21,42.29,42.18,42.2,65800.0,42.21,42.29,42.18,42.2,65800.0
2012-01-26 10:50:00,42.2,42.24,42.06,42.06,85400.0,42.2,42.24,42.06,42.06,85400.0
2012-01-26 11:00:00,42.07,42.1,42.0,42.01,51200.0,42.07,42.1,42.0,42.01,51200.0
2012-01-26 11:10:00,42.02,42.06,42.0,42.02,39200.0,42.02,42.06,42.0,42.02,39200.0
2012-01-26 11:20:00,42.02,42.09,42.02,42.09,33200.0,42.02,42.09,42.02,42.09,33200.0
2012-01-26 11:30:00,42.09,42.15,42.05,42.1,94000.0,42.09,42.15,42.05,42.1,94000.0
2012-01-26 11:40:00,42.1,42.1,42.02,42.02,43000.0,42.1,42.1,42.02,42.02,43000.0
2012-01-26 11:50:00,42.01,42.02,42.0,42.02,16400.0,42.01,42.02,42.0,42.02,16400.0
2012-01-26 12:00:00,42.02,42.05,42.01,42.04,23400.0,42.02,42.05,42.01,42.04,23400.0
2012-01-26 12:10:00,42.04,42.06,41.93,41.93,82200.0,42.04,42.06,41.93,41.93,82200.0
2012-01-26 12:20:00,41.93,41.93,41.8,41.82,93400.0,41.93,41.93,41.8,41.82,93400.0
2012-01-26 12:30:00,41.83,41.95,41.81,41.94,61400.0,41.83,41.95,41.81,41.94,61400.0
2012-01-26 12:40:00,41.94,41.97,41.9,41.91,32400.0,41.94,41.97,41.9,41.91,32400.0
2012-01-26 12:50:00,41.91,41.97,41.89,41.89,13600.0,41.91,41.97,41.89,41.89,13600.0
2012-01-26 13:00:00,41.88,42.01,41.86,42.01,158200.0,41.88,42.01,41.86,42.01,158200.0
2012-01-26 13:10:00,42.01,42.02,41.88,41.88,42800.0,42.01,42.02,41.88,41.88,42800.0
2012-01-26 13:20:00,41.86,41.86,41.8,41.8,31800.0,41.86,41.86,41.8,41.8,31800.0
2012-01-26 13:30:00,41.8,41.83,41.8,41.83,27000.0,41.8,41.83,41.8,41.83,27000.0
2012-01-26 13:40:00,41.83,41.94,41.82,41.94,25000.0,41.83,41.94,41.82,41.94,25000.0
2012-01-26 13:50:00,41.94,42.03,41.94,42.02,47400.0,41.94,42.03,41.94,42.02,47400.0
2012-01-26 14:00:00,42.03,42.07,42.02,42.07,20400.0,42.03,42.07,42.02,42.07,20400.0
2012-01-26 14:10:00,42.08,42.08,42.04,42.04,24800.0,42.08,42.08,42.04,42.04,24800.0
2012-01-26 14:20:00,42.04,42.04,41.85,41.93,47800.0,42.04,42.04,41.85,41.93,47800.0
2012-01-26 14:30:00,41.92,41.96,41.83,41.84,42400.0,41.92,41.96,41.83,41.84,42400.0
2012-01-26 14:40:00,41.85,41.88,41.82,41.87,24600.0,41.85,41.88,41.82,41.87,24600.0
2012-01-26 14:50:00,41.85,41.85,41.8,41.84,41400.0,41.85,41.85,41.8,41.84,41400.0
2012-01-26 15:00:00,41.84,41.84,41.8,41.82,43800.0,41.84,41.84,41.8,41.82,43800.0
2012-01-26 15:10:00,41.81,41.85,41.8,41.85,69600.0,41.81,41.85,41.8,41.85,69600.0
2012-01-26 15:20:00,41.85,41.85,41.74,41.77,105200.0,41.85,41.85,41.74,41.77,105200.0
2012-01-26 15:30:00,41.76,41.81,41.74,41.77,70400.0,41.76,41.81,41.74,41.77,70400.0
2012-01-26 15:40:00,41.77,41.85,41.75,41.85,92000.0,41.77,41.85,41.75,41.85,92000.0
2012-01-26 15:50:00,41.85,41.85,41.76,41.84,170400.0,41.85,41.85,41.76,41.84,170400.0
2012-01-27 09:30:00,41.79,42.2,41.78,42.19,176000.0,41.79,42.2,41.78,42.19,176000.0
2012-01-27 09:40:00,42.19,42.19,42.01,42.12,57400.0,42.19,42.19,42.01,42.12,57400.0
2012-01-27 09:50:00,42.13,42.2,41.97,41.98,58800.0,42.13,42.2,41.97,41.98,58800.0
2012-01-27 10:00:00,41.99,42.07,41.93,42.03,86400.0,41.99,42.07,41.93,42.03,86400.0
2012-01-27 10:10:00,42.04,42.19,41.99,42.17,39200.0,42.04,42.19,41.99,42.17,39200.0
2012-01-27 10:20:00,42.17,42.29,42.15,42.26,47000.0,42.17,42.29,42.15,42.26,47000.0
2012-01-27 10:30:00,42.26,42.38,42.26,42.27,43800.0,42.26,42.38,42.26,42.27,43800.0
2012-01-27 10:40:00,42.27,42.27,42.16,42.22,39200.0,42.27,42.27,42.16,42.22,39200.0
2012-01-27 10:50:00,42.21,42.25,42.19,42.24,55600.0,42.21,42.25,42.19,42.24,55600.0
2012-01-27 11:00:00,42.24,42.25,42.2,42.24,41600.0,42.24,42.25,42.2,42.24,41600.0
2012-01-27 11:10:00,42.24,42.25,42.15,42.16,49200.0,42.24,42.25,42.15,42.16,49200.0
2012-01-27 11:20:00,42.15,42.17,42.04,42.12,31200.0,42.15,42.17,42.04,42.12,31200.0
2012-01-27 11:30:00,42.12,42.13,42.05,42.06,43000.0,42.12,42.13,42.05,42.06,43000.0
2012-01-27 11:40:00,42.05,42.1,41.99,42.05,83800.0,42.05,42.1,41.99,42.05,83800.0
2012-01-27 11:50:00,42.06,42.07,41.96,41.97,32800.0,42.06,42.07,41.96,41.97,32800.0
2012-01-27 12:00:00,41.97,42.08,41.96,42.04,33000.0,41.97,42.08,41.96,42.04,33000.0
2012-01-27 12:10:00,42.04,42.05,42.01,42.05,15000.0,42.04,42.05,42.01,42.05,15000.0
2012-01-27 12:20:00,42.05,42.13,42.05,42.13,22000.0,42.05,42.13,42.05,42.13,22000.0
2012-01-27 12:30:00,42.13,42.13,42.09,42.09,14800.0,42.13,42.13,42.09,42.09,14800.0
2012-01-27 12:40:00,42.09,42.1,42.06,42.06,9400.0,42.09,42.1,42.06,42.06,9400.0
2012-01-27 12:50:00,42.07,42.09,42.05,42.08,23600.0,42.07,42.09,42.05,42.08,23600.0
2012-01-27 13:00:00,42.08,42.17,42.06,42.14,31000.0,42.08,42.17,42.06,42.14,31000.0
2012-01-27 13:10:00,42.13,42.21,42.13,42.17,16800.0,42.13,42.21,42.13,42.17,16800.0
2012-01-27 13:20:00,42.16,42.22,42.16,42.19,14800.0,42.16,42.22,42.16,42.19,14800.0
2012-01-27 13:30:00,42.18,42.24,42.16,42.24,11400.0,42.18,42.24,42.16,42.24,11400.0
2012-01-27 13:40:00,42.24,42.24,42.22,42.24,19000.0,42.24,42.24,42.22,42.24,19000.0
2012-01-27 13:50:00,42.24,42.24,42.16,42.22,34400.0,42.24,42.24,42.16,42.22,34400.0
2012-01-27 14:00:00,42.22,42.23,42.18,42.19,36600.0,42.22,42.23,42.18,42.19,36600.0
2012-01-27 14:10:00,42.2,42.23,42.14,42.14,53600.0,42.2,42.23,42.14,42.14,53600.0
2012-01-27 14:20:00,42.14,42.18,42.13,42.13,48000.0,42.14,42.18,42.13,42.13,48000.0
2012-01-27 14:30:00,42.13,42.23,42.13,42.2,46000.0,42.13,42.23,42.13,42.2,46000.0
2012-01-27 14:40:00,42.2,42.24,42.19,42.24,69000.0,42.2,42.24,42.19,42.24,69000.0
2012-01-27 14:50:00,42.24,42.38,42.23,42.37,92200.0,42.24,42.38,42.23,42.37,92200.0
2012-01-27 15:00:00,42.38,42.45,42.38,42.44,49200.0,42.38,42.45,42.38,42.44,49200.0
2012-01-27 15:10:00,42.44,42.49,42.42,42.49,38400.0,42.44,42.49,42.42,42.49,38400.0
2012-01-27 15:20:00,42.49,42.49,42.42,42.43,51800.0,42.49,42.49,42.42,42.43,51800.0
2012-01-27 15:30:00,42.43,42.45,42.37,42.42,37200.0,42.43,42.45,42.37,42.42,37200.0
2012-01-27 15:40:00,42.42,42.48,42.38,42.43,64400.0,42.42,42.48,42.38,42.43,64400.0
2012-01-27 15:50:00,42.43,42.43,42.32,42.32,118600.0,42.43,42.43,42.32,42.32,118600.0
2012-01-30 09:30:00,42.13,42.24,42.04,42.1,32200.0,42.13,42.24,42.04,42.1,32200.0
2012-01-30 09:40:00,42.11,42.26,42.05,42.13,72200.0,42.11,42.26,42.05,42.13,72200.0
2012-01-30 09:50:00,42.14,42.15,42.1,42.13,32400.0,42.14,42.15,42.1,42.13,32400.0
2012-01-30 10:00:00,42.13,42.35,42.13,42.2,47200.0,42.13,42.35,42.13,42.2,47200.0
2012-01-30 10:10:00,42.21,42.27,42.13,42.27,28800.0,42.21,42.27,42.13,42.27,28800.0
2012-01-30 10:20:00,42.27,42.32,42.23,42.3,32000.0,42.27,42.32,42.23,42.3,32000.0
2012-01-30 10:30:00,42.3,42.33,42.27,42.3,31200.0,42.3,42.33,42.27,42.3,31200.0
2012-01-30 10:40:00,42.31,42.35,42.31,42.34,33800.0,42.31,42.35,42.31,42.34,33800.0
2012-01-30 10:50:00,42.34,42.34,42.29,42.3,25000.0,42.34,42.34,42.29,42.3,25000.0
2012-01-30 11:00:00,42.3,42.42,42.3,42.38,72800.0,42.3,42.42,42.3,42.38,72800.0
2012-01-30 11:10:00,42.38,42.49,42.38,42.49,26800.0,42.38,42.49,42.38,42.49,26800.0
2012-01-30 11:20:00,42.49,42.51,42.47,42.49,18400.0,42.49,42.51,42.47,42.49,18400.0
2012-01-30 11:30:00,42.49,42.52,42.46,42.52,44000.0,42.49,42.52,42.46,42.52,44000.0
2012-01-30 11:40:00,42.5,42.53,42.42,42.42,64000.0,42.5,42.53,42.42,42.42,64000.0
2012-01-30 11:50:00,42.43,42.44,42.33,42.33,45200.0,42.43,42.44,42.33,42.33,45200.0
2012-01-30 12:00:00,42.33,42.35,42.26,42.26,25400.0,42.33,42.35,42.26,42.26,25400.0
2012-01-30 12:10:00,42.27,42.27,42.23,42.27,19400.0,42.27,42.27,42.23,42.27,19400.0
2012-01-30 12:20:00,42.26,42.38,42.26,42.37,23000.0,42.26,42.38,42.26,42.37,23000.0
2012-01-30 12:30:00,42.37,42.37,42.27,42.27,35200.0,42.37,42.37,42.27,42.27,35200.0
2012-01-30 12:40:00,42.28,42.33,42.26,42.27,39400.0,42.28,42.33,42.26,42.27,39400.0
2012-01-30 12:50:00,42.29,42.29,42.25,42.29,45800.0,42.29,42.29,42.25,42.29,45800.0
2012-01-30 13:00:00,42.29,42.33,42.29,42.32,83200.0,42.29,42.33,42.29,42.32,83200.0
2012-01-30 13:10:00,42.31,42.32,42.27,42.31,33800.0,42.31,42.32,42.27,42.31,33800.0
2012-01-30 13:20:00,42.31,42.39,42.3,42.37,17400.0,42.31,42.39,42.3,42.37,17400.0
2012-01-30 13:30:00,42.38,42.42,42.38,42.41,19200.0,42.38,42.42,42.38,42.41,19200.0
2012-01-30 13:40:00,42.4,42.45,42.4,42.45,18200.0,42.4,42.45,42.4,42.45,18200.0
2012-01-30 13:50:00,42.45,42.45,42.43,42.44,14800.0,42.45,42.45,42.43,42.44,14800.0
2012-01-30 14:00:00,42.43,42.44,42.37,42.38,26000.0,42.43,42.44,42.37,42.38,26000.0
2012-01-30 14:10:00,42.4,42.46,42.4,42.42,22000.0,42.4,42.46,42.4,42.42,22000.0
2012-01-30 14:20:00,42.42,42.42,42.37,42.37,24800.0,42.42,42.42,42.37,42.37,24800.0
2012-01-30 14:30:00,42.37,42.42,42.33,42.42,19000.0,42.37,42.42,42.33,42.42,19000.0
2012-01-30 14:40:00,42.42,42.46,42.4,42.4,18600.0,42.42,42.46,42.4,42.4,18600.0
2012-01-30 14:50:00,42.4,42.41,42.33,42.38,28800.0,42.4,42.41,42.33,42.38,28800.0
2012-01-30 15:00:00,42.36,42.4,42.31,42.39,35400.0,42.36,42.4,42.31,42.39,35400.0
2012-01-30 15:10:00,42.4,42.48,42.4,42.46,30800.0,42.4,42.48,42.4,42.46,30800.0
2012-01-30 15:20:00,42.47,42.49,42.44,42.47,19600.0,42.47,42.49,42.44,42.47,19600.0
2012-01-30 15:30:00,42.48,42.52,42.4,42.42,37800.0,42.48,42.52,42.4,42.42,37800.0
2012-01-30 15:40:00,42.43,42.47,42.39,42.47,34000.0,42.43,42.47,42.39,42.47,34000.0
2012-01-30 15:50:00,42.48,42.53,42.46,42.5,124400.0,42.48,42.53,42.46,42.5,124400.0
2012-01-31 09:30:00,42.52,42.6,42.46,42.6,68200.0,42.52,42.6,42.46,42.6,68200.0
2012-01-31 09:40:00,42.6,42.65,42.46,42.63,62200.0,42.6,42.65,42.46,42.63,62200.0
2012-01-31 09:50:00,42.63,42.75,42.57,42.64,82000.0,42.63,42.75,42.57,42.64,82000.0
2012-01-31 10:00:00,42.59,42.68,42.45,42.45,172000.0,42.59,42.68,42.45,42.45,172000.0
2012-01-31 10:10:00,42.43,42.48,42.35,42.47,44400.0,42.43,42.48,42.35,42.47,44400.0
2012-01-31 10:20:00,42.47,42.61,42.47,42.57,38400.0,42.47,42.61,42.47,42.57,38400.0
2012-01-31 10:30:00,42.57,42.58,42.37,42.37,58000.0,42.57,42.58,42.37,42.37,58000.0
2012-01-31 10:40:00,42.35,42.4,42.28,42.28,40000.0,42.35,42.4,42.28,42.28,40000.0
2012-01-31 10:50:00,42.29,42.3,42.18,42.18,34000.0,42.29,42.3,42.18,42.18,34000.0
2012-01-31 11:00:00,42.19,42.29,42.18,42.29,52600.0,42.19,42.29,42.18,42.29,52600.0
2012-01-31 11:10:00,42.28,42.28,42.13,42.19,51600.0,42.28,42.28,42.13,42.19,51600.0
2012-01-31 11:20:00,42.18,42.23,42.13,42.23,40200.0,42.18,42.23,42.13,42.23,40200.0
2012-01-31 11:30:00,42.23,42.24,42.14,42.19,58600.0,42.23,42.24,42.14,42.19,58600.0
2012-01-31 11:40:00,42.18,42.22,42.13,42.16,56400.0,42.18,42.22,42.13,42.16,56400.0
2012-01-31 11:50:00,42.18,42.24,42.14,42.24,13800.0,42.18,42.24,42.14,42.24,13800.0
2012-01-31 12:00:00,42.26,42.31,42.25,42.3,38800.0,42.26,42.31,42.25,42.3,38800.0
2012-01-31 12:10:00,42.29,42.29,42.26,42.28,15800.0,42.29,42.29,42.26,42.28,15800.0
2012-01-31 12:20:00,42.28,42.28,42.23,42.23,20000.0,42.28,42.28,42.23,42.23,20000.0
2012-01-31 12:30:00,42.23,42.29,42.23,42.27,28600.0,42.23,42.29,42.23,42.27,28600.0
2012-01-31 12:40:00,42.27,42.33,42.26,42.32,21200.0,42.27,42.33,42.26,42.32,21200.0
2012-01-31 12:50:00,42.31,42.34,42.27,42.27,26200.0,42.31,42.34,42.27,42.27,26200.0
2012-01-31 13:00:00,42.28,42.33,42.27,42.3,22000.0,42.28,42.33,42.27,42.3,22000.0
2012-01-31 13:10:00,42.31,42.35,42.31,42.35,16800.0,42.31,42.35,42.31,42.35,16800.0
2012-01-31 13:20:00,42.35,42.42,42.34,42.41,12800.0,42.35,42.42,42.34,42.41,12800.0
2012-01-31 13:30:00,42.41,42.41,42.38,42.38,18800.0,42.41,42.41,42.38,42.38,18800.0
2012-01-31 13:40:00,42.38,42.38,42.36,42.37,12800.0,42.38,42.38,42.36,42.37,12800.0
2012-01-31 13:50:00,42.37,42.38,42.31,42.31,16400.0,42.37,42.38,42.31,42.31,16400.0
2012-01-31 14:00:00,42.31,42.33,42.31,42.32,25600.0,42.31,42.33,42.31,42.32,25600.0
2012-01-31 14:10:00,42.33,42.39,42.32,42.39,17400.0,42.33,42.39,42.32,42.39,17400.0
2012-01-31 14:20:00,42.38,42.46,42.38,42.45,37000.0,42.38,42.46,42.38,42.45,37000.0
2012-01-31 14:30:00,42.45,42.46,42.42,42.45,23800.0,42.45,42.46,42.42,42.45,23800.0
2012-01-31 14:40:00,42.46,42.46,42.43,42.46,16200.0,42.46,42.46,42.43,42.46,16200.0
2012-01-31 14:50:00,42.45,42.52,42.45,42.49,49000.0,42.45,42.52,42.45,42.49,49000.0
2012-01-31 15:00:00,42.49,42.49,42.45,42.47,37600.0,42.49,42.49,42.45,42.47,37600.0
2012-01-31 15:10:00,42.47,42.51,42.45,42.49,25800.0,42.47,42.51,42.45,42.49,25800.0
2012-01-31 15:20:00,42.49,42.5,42.46,42.47,46400.0,42.49,42.5,42.46,42.47,46400.0
2012-01-31 15:30:00,42.47,42.47,42.43,42.43,49200.0,42.47,42.47,42.43,42.43,49200.0
2012-01-31 15:40:00,42.43,42.46,42.42,42.45,66800.0,42.43,42.46,42.42,42.45,66800.0
2012-01-31 15:50:00,42.45,42.45,42.4,42.4,165400.0,42.45,42.45,42.4,42.4,165400.0
2012-02-01 09:30:00,42.7,42.7,42.43,42.66,99400.0,42.7,42.7,42.43,42.66,99400.0
2012-02-01 09:40:00,42.67,42.75,42.6,42.71,47200.0,42.67,42.75,42.6,42.71,47200.0
2012-02-01 09:50:00,42.71,42.74,42.62,42.66,35600.0,42.71,42.74,42.62,42.66,35600.0
2012-02-01 10:00:00,42.65,42.66,42.49,42.56,39400.0,42.65,42.66,42.49,42.56,39400.0
2012-02-01 10:10:00,42.6,42.61,42.5,42.52,31800.0,42.6,42.61,42.5,42.52,31800.0
2012-02-01 10:20:00,42.53,42.56,42.47,42.49,33600.0,42.53,42.56,42.47,42.49,33600.0
2012-02-01 10:30:00,42.47,42.58,42.46,42.56,16600.0,42.47,42.58,42.46,42.56,16600.0
2012-02-01 10:40:00,42.58,42.61,42.52,42.54,34200.0,42.58,42.61,42.52,42.54,34200.0
2012-02-01 10:50:00,42.53,42.56,42.5,42.55,35200.0,42.53,42.56,42.5,42.55,35200.0
2012-02-01 11:00:00,42.55,42.6,42.54,42.57,47600.0,42.55,42.6,42.54,42.57,47600.0
2012-02-01 11:10:00,42.56,42.58,42.44,42.44,29200.0,42.56,42.58,42.44,42.44,29200.0
2012-02-01 11:20:00,42.45,42.47,42.44,42.47,21200.0,42.45,42.47,42.44,42.47,21200.0
2012-02-01 11:30:00,42.47,42.54,42.46,42.54,33600.0,42.47,42.54,42.46,42.54,33600.0
2012-02-01 11:40:00,42.54,42.64,42.52,42.6,37600.0,42.54,42.64,42.52,42.6,37600.0
2012-02-01 11:50:00,42.61,42.66,42.6,42.66,37400.0,42.61,42.66,42.6,42.66,37400.0
2012-02-01 12:00:00,42.66,42.69,42.65,42.68,25800.0,42.66,42.69,42.65,42.68,25800.0
2012-02-01 12:10:00,42.68,42.68,42.66,42.67,17600.0,42.68,42.68,42.66,42.67,17600.0
2012-02-01 12:20:00,42.67,42.71,42.67,42.7,30000.0,42.67,42.71,42.67,42.7,30000.0
2012-02-01 12:30:00,42.69,42.73,42.69,42.72,43800.0,42.69,42.73,42.69,42.72,43800.0
2012-02-01 12:40:00,42.72,42.78,42.71,42.78,60000.0,42.72,42.78,42.71,42.78,60000.0
2012-02-01 12:50:00,42.78,42.87,42.76,42.87,28000.0,42.78,42.87,42.76,42.87,28000.0
2012-02-01 13:00:00,42.86,42.95,42.85,42.95,32600.0,42.86,42.95,42.85,42.95,32600.0
2012-02-01 13:10:00,42.95,42.99,42.94,42.98,22600.0,42.95,42.99,42.94,42.98,22600.0
2012-02-01 13:20:00,42.98,43.02,42.98,42.99,35400.0,42.98,43.02,42.98,42.99,35400.0
2012-02-01 13:30:00,42.99,43.07,42.99,43.07,30600.0,42.99,43.07,42.99,43.07,30600.0
2012-02-01 13:40:00,43.07,43.07,42.96,42.99,46400.0,43.07,43.07,42.96,42.99,46400.0
2012-02-01 13:50:00,42.99,42.99,42.91,42.92,51000.0,42.99,42.99,42.91,42.92,51000.0
2012-02-01 14:00:00,42.92,42.92,42.85,42.85,27800.0,42.92,42.92,42.85,42.85,27800.0
2012-02-01 14:10:00,42.86,42.88,42.85,42.87,24000.0,42.86,42.88,42.85,42.87,24000.0
2012-02-01 14:20:00,42.87,42.88,42.81,42.85,57800.0,42.87,42.88,42.81,42.85,57800.0
2012-02-01 14:30:00,42.85,42.85,42.82,42.82,26600.0,42.85,42.85,42.82,42.82,26600.0
2012-02-01 14:40:00,42.83,42.83,42.8,42.8,26800.0,42.83,42.83,42.8,42.8,26800.0
2012-02-01 14:50:00,42.8,42.83,42.79,42.83,44400.0,42.8,42.83,42.79,42.83,44400.0
2012-02-01 15:00:00,42.83,42.89,42.83,42.88,56800.0,42.83,42.89,42.83,42.88,56800.0
2012-02-01 15:10:00,42.88,42.91,42.87,42.91,39400.0,42.88,42.91,42.87,42.91,39400.0
2012-02-01 15:20:00,42.9,42.91,42.84,42.84,61600.0,42.9,42.91,42.84,42.84,61600.0
2012-02-01 15:30:00,42.84,42.9,42.83,42.88,54600.0,42.84,42.9,42.83,42.88,54600.0
2012-02-01 15:40:00,42.88,42.9,42.85,42.88,62000.0,42.88,42.9,42.85,42.88,62000.0
2012-02-01 15:50:00,42.88,42.9,42.85,42.87,128000.0,42.88,42.9,42.85,42.87,128000.0
2012-02-02 09:30:00,42.95,43.23,42.82,43.1,73200.0,42.95,43.23,42.82,43.1,73200.0
2012-02-02 09:40:00,43.08,43.22,43.08,43.22,37200.0,43.08,43.22,43.08,43.22,37200.0
2012-02-02 09:50:00,43.19,43.22,43.09,43.13,45600.0,43.19,43.22,43.09,43.13,45600.0
2012-02-02 10:00:00,43.14,43.15,43.05,43.15,26200.0,43.14,43.15,43.05,43.15,26200.0
2012-02-02 10:10:00,43.15,43.17,43.09,43.13,22000.0,43.15,43.17,43.09,43.13,22000.0
2012-02-02 10:20:00,43.12,43.17,43.07,43.15,68800.0,43.12,43.17,43.07,43.15,68800.0
2012-02-02 10:30:00,43.16,43.16,43.1,43.14,10800.0,43.16,43.16,43.1,43.14,10800.0
2012-02-02 10:40:00,43.15,43.18,43.1,43.13,16400.0,43.15,43.18,43.1,43.13,16400.0
2012-02-02 10:50:00,43.16,43.16,43.09,43.11,23600.0,43.16,43.16,43.09,43.11,23600.0
2012-02-02 11:00:00,43.1,43.17,43.1,43.16,26800.0,43.1,43.17,43.1,43.16,26800.0
2012-02-02 11:10:00,43.15,43.15,43.08,43.08,18000.0,43.15,43.15,43.08,43.08,18000.0
2012-02-02 11:20:00,43.1,43.13,43.09,43.1,12400.0,43.1,43.13,43.09,43.1,12400.0
2012-02-02 11:30:00,43.07,43.13,43.07,43.1,22000.0,43.07,43.13,43.07,43.1,22000.0
2012-02-02 11:40:00,43.1,43.14,43.09,43.13,39000.0,43.1,43.14,43.09,43.13,39000.0
2012-02-02 11:50:00,43.13,43.15,43.07,43.08,28000.0,43.13,43.15,43.07,43.08,28000.0
2012-02-02 12:00:00,43.08,43.1,43.02,43.06,13200.0,43.08,43.1,43.02,43.06,13200.0
2012-02-02 12:10:00,43.05,43.06,43.01,43.02,15600.0,43.05,43.06,43.01,43.02,15600.0
2012-02-02 12:20:00,43.02,43.08,42.99,43.05,33200.0,43.02,43.08,42.99,43.05,33200.0
2012-02-02 12:30:00,43.05,43.05,42.94,42.95,18200.0,43.05,43.05,42.94,42.95,18200.0
2012-02-02 12:40:00,42.94,42.99,42.94,42.98,20400.0,42.94,42.99,42.94,42.98,20400.0
2012-02-02 12:50:00,42.97,43.01,42.96,43.0,45600.0,42.97,43.01,42.96,43.0,45600.0
2012-02-02 13:00:00,43.0,43.01,42.94,42.95,17200.0,43.0,43.01,42.94,42.95,17200.0
2012-02-02 13:10:00,42.95,42.95,42.91,42.92,8400.0,42.95,42.95,42.91,42.92,8400.0
2012-02-02 13:20:00,42.92,42.92,42.85,42.9,32400.0,42.92,42.92,42.85,42.9,32400.0
2012-02-02 13:30:00,42.91,42.91,42.88,42.91,16200.0,42.91,42.91,42.88,42.91,16200.0
2012-02-02 13:40:00,42.91,42.96,42.89,42.96,13200.0,42.91,42.96,42.89,42.96,13200.0
2012-02-02 13:50:00,42.96,42.98,42.93,42.94,43000.0,42.96,42.98,42.93,42.94,43000.0
2012-02-02 14:00:00,42.94,42.98,42.93,42.97,11800.0,42.94,42.98,42.93,42.97,11800.0
2012-02-02 14:10:00,42.97,42.99,42.96,42.99,19200.0,42.97,42.99,42.96,42.99,19200.0
2012-02-02 14:20:00,43.01,43.03,43.0,43.02,15000.0,43.01,43.03,43.0,43.02,15000.0
2012-02-02 14:30:00,43.03,43.07,43.02,43.06,13000.0,43.03,43.07,43.02,43.06,13000.0
2012-02-02 14:40:00,43.06,43.09,43.02,43.03,63800.0,43.06,43.09,43.02,43.03,63800.0
2012-02-02 14:50:00,43.03,43.03,42.97,43.03,17000.0,43.03,43.03,42.97,43.03,17000.0
2012-02-02 15:00:00,43.03,43.08,43.02,43.08,19600.0,43.03,43.08,43.02,43.08,19600.0
2012-02-02 15:10:00,43.07,43.16,43.07,43.16,35600.0,43.07,43.16,43.07,43.16,35600.0
2012-02-02 15:20:00,43.16,43.17,43.15,43.15,23600.0,43.16,43.17,43.15,43.15,23600.0
2012-02-02 15:30:00,43.15,43.18,43.15,43.16,32600.0,43.15,43.18,43.15,43.16,32600.0
2012-02-02 15:40:00,43.13,43.15,43.01,43.02,53800.0,43.13,43.15,43.01,43.02,53800.0
2012-02-02 15:50:00,43.02,43.07,42.99,43.02,166000.0,43.02,43.07,42.99,43.02,166000.0
2012-02-03 09:30:00,43.16,43.21,43.03,43.15,71600.0,43.16,43.21,43.03,43.15,71600.0
2012-02-03 09:40:00,43.16,43.16,43.07,43.08,20000.0,43.16,43.16,43.07,43.08,20000.0
2012-02-03 09:50:00,43.09,43.09,43.02,43.08,92800.0,43.09,43.09,43.02,43.08,92800.0
2012-02-03 10:00:00,43.05,43.1,43.0,43.02,28600.0,43.05,43.1,43.0,43.02,28600.0
2012-02-03 10:10:00,43.05,43.08,43.0,43.02,17800.0,43.05,43.08,43.0,43.02,17800.0
2012-02-03 10:20:00,43.02,43.07,43.01,43.05,35600.0,43.02,43.07,43.01,43.05,35600.0
2012-02-03 10:30:00,43.06,43.13,43.06,43.13,17400.0,43.06,43.13,43.06,43.13,17400.0
2012-02-03 10:40:00,43.1,43.12,43.1,43.1,30800.0,43.1,43.12,43.1,43.1,30800.0
2012-02-03 10:50:00,43.09,43.13,43.08,43.09,41000.0,43.09,43.13,43.08,43.09,41000.0
2012-02-03 11:00:00,43.1,43.11,43.05,43.05,99800.0,43.1,43.11,43.05,43.05,99800.0
2012-02-03 11:10:00,43.06,43.1,43.06,43.1,8600.0,43.06,43.1,43.06,43.1,8600.0
2012-02-03 11:20:00,43.1,43.12,43.05,43.07,50200.0,43.1,43.12,43.05,43.07,50200.0
2012-02-03 11:30:00,43.06,43.08,43.05,43.06,6200.0,43.06,43.08,43.05,43.06,6200.0
2012-02-03 11:40:00,43.05,43.08,43.03,43.08,11800.0,43.05,43.08,43.03,43.08,11800.0
2012-02-03 11:50:00,43.06,43.08,43.06,43.07,10000.0,43.06,43.08,43.06,43.07,10000.0
2012-02-03 12:00:00,43.06,43.07,43.03,43.04,21800.0,43.06,43.07,43.03,43.04,21800.0
2012-02-03 12:10:00,43.03,43.06,43.02,43.04,27000.0,43.03,43.06,43.02,43.04,27000.0
2012-02-03 12:20:00,43.02,43.04,43.01,43.02,6800.0,43.02,43.04,43.01,43.02,6800.0
2012-02-03 12:30:00,43.03,43.06,43.02,43.03,5800.0,43.03,43.06,43.02,43.03,5800.0
2012-02-03 12:40:00,43.04,43.05,43.03,43.04,7800.0,43.04,43.05,43.03,43.04,7800.0
2012-02-03 12:50:00,43.01,43.01,42.98,42.98,32800.0,43.01,43.01,42.98,42.98,32800.0
2012-02-03 13:00:00,42.98,43.0,42.96,42.98,29000.0,42.98,43.0,42.96,42.98,29000.0
2012-02-03 13:10:00,42.98,42.98,42.97,42.98,32000.0,42.98,42.98,42.97,42.98,32000.0
2012-02-03 13:20:00,42.98,42.98,42.97,42.98,34400.0,42.98,42.98,42.97,42.98,34400.0
2012-02-03 13:30:00,42.98,42.98,42.93,42.94,13200.0,42.98,42.98,42.93,42.94,13200.0
2012-02-03 13:40:00,42.94,42.94,42.88,42.91,23200.0,42.94,42.94,42.88,42.91,23200.0
2012-02-03 13:50:00,42.93,42.97,42.92,42.95,28800.0,42.93,42.97,42.92,42.95,28800.0
2012-02-03 14:00:00,42.96,42.99,42.9,42.93,66600.0,42.96,42.99,42.9,42.93,66600.0
2012-02-03 14:10:00,42.93,42.95,42.88,42.95,42400.0,42.93,42.95,42.88,42.95,42400.0
2012-02-03 14:20:00,42.94,42.95,42.88,42.92,75000.0,42.94,42.95,42.88,42.92,75000.0
2012-02-03 14:30:00,42.91,42.95,42.88,42.9,54200.0,42.91,42.95,42.88,42.9,54200.0
2012-02-03 14:40:00,42.9,42.92,42.81,42.84,95200.0,42.9,42.92,42.81,42.84,95200.0
2012-02-03 14:50:00,42.84,42.9,42.83,42.87,59000.0,42.84,42.9,42.83,42.87,59000.0
2012-02-03 15:00:00,42.87,42.88,42.83,42.84,60400.0,42.87,42.88,42.83,42.84,60400.0
2012-02-03 15:10:00,42.82,42.87,42.8,42.83,38400.0,42.82,42.87,42.8,42.83,38400.0
2012-02-03 15:20:00,42.83,42.87,42.76,42.8,83600.0,42.83,42.87,42.76,42.8,83600.0
2012-02-03 15:30:00,42.8,42.85,42.76,42.82,81000.0,42.8,42.85,42.76,42.82,81000.0
2012-02-03 15:40:00,42.83,42.83,42.74,42.77,112800.0,42.83,42.83,42.74,42.77,112800.0
2012-02-03 15:50:00,42.77,42.83,42.76,42.83,172000.0,42.77,42.83,42.76,42.83,172000.0
2012-02-06 09:30:00,42.74,42.77,42.51,42.53,135400.0,42.74,42.77,42.51,42.53,135400.0
2012-02-06 09:40:00,42.53,42.98,42.53,42.98,102000.0,42.53,42.98,42.53,42.98,102000.0
2012-02-06 09:50:00,42.98,43.02,42.81,42.82,21800.0,42.98,43.02,42.81,42.82,21800.0
2012-02-06 10:00:00,42.83,42.87,42.79,42.83,42600.0,42.83,42.87,42.79,42.83,42600.0
2012-02-06 10:10:00,42.82,42.83,42.72,42.72,10400.0,42.82,42.83,42.72,42.72,10400.0
2012-02-06 10:20:00,42.73,42.83,42.72,42.82,10800.0,42.73,42.83,42.72,42.82,10800.0
2012-02-06 10:30:00,42.8,42.82,42.76,42.81,13800.0,42.8,42.82,42.76,42.81,13800.0
2012-02-06 10:40:00,42.81,42.83,42.72,42.72,12000.0,42.81,42.83,42.72,42.72,12000.0
2012-02-06 10:50:00,42.74,42.82,42.72,42.81,38000.0,42.74,42.82,42.72,42.81,38000.0
2012-02-06 11:00:00,42.81,42.88,42.81,42.88,19600.0,42.81,42.88,42.81,42.88,19600.0
2012-02-06 11:10:00,42.88,42.92,42.87,42.92,14600.0,42.88,42.92,42.87,42.92,14600.0
2012-02-06 11:20:00,42.91,42.92,42.89,42.91,21000.0,42.91,42.92,42.89,42.91,21000.0
2012-02-06 11:30:00,42.92,42.96,42.91,42.91,15600.0,42.92,42.96,42.91,42.91,15600.0
2012-02-06 11:40:00,42.92,42.95,42.89,42.94,12400.0,42.92,42.95,42.89,42.94,12400.0
2012-02-06 11:50:00,42.95,42.95,42.9,42.93,12400.0,42.95,42.95,42.9,42.93,12400.0
2012-02-06 12:00:00,42.93,42.94,42.8,42.8,22400.0,42.93,42.94,42.8,42.8,22400.0
2012-02-06 12:10:00,42.81,42.88,42.81,42.87,19400.0,42.81,42.88,42.81,42.87,19400.0
2012-02-06 12:20:00,42.85,42.88,42.85,42.86,10800.0,42.85,42.88,42.85,42.86,10800.0
2012-02-06 12:30:00,42.85,42.94,42.85,42.94,9000.0,42.85,42.94,42.85,42.94,9000.0
2012-02-06 12:40:00,42.95,42.95,42.92,42.93,5200.0,42.95,42.95,42.92,42.93,5200.0
2012-02-06 12:50:00,42.93,42.93,42.88,42.89,7600.0,42.93,42.93,42.88,42.89,7600.0
2012-02-06 13:00:00,42.9,42.91,42.88,42.9,8000.0,42.9,42.91,42.88,42.9,8000.0
2012-02-06 13:10:00,42.89,42.9,42.87,42.87,8600.0,42.89,42.9,42.87,42.87,8600.0
2012-02-06 13:20:00,42.87,42.93,42.85,42.93,17200.0,42.87,42.93,42.85,42.93,17200.0
2012-02-06 13:30:00,42.93,42.99,42.93,42.98,17400.0,42.93,42.99,42.93,42.98,17400.0
2012-02-06 13:40:00,42.98,42.99,42.92,42.92,8800.0,42.98,42.99,42.92,42.92,8800.0
2012-02-06 13:50:00,42.92,42.93,42.9,42.91,12400.0,42.92,42.93,42.9,42.91,12400.0
2012-02-06 14:00:00,42.92,42.92,42.86,42.86,11200.0,42.92,42.92,42.86,42.86,11200.0
2012-02-06 14:10:00,42.86,42.91,42.85,42.88,14600.0,42.86,42.91,42.85,42.88,14600.0
2012-02-06 14:20:00,42.88,42.88,42.82,42.82,9600.0,42.88,42.88,42.82,42.82,9600.0
2012-02-06 14:30:00,42.82,42.82,42.74,42.79,26200.0,42.82,42.82,42.74,42.79,26200.0
2012-02-06 14:40:00,42.79,42.79,42.77,42.78,9200.0,42.79,42.79,42.77,42.78,9200.0
2012-02-06 14:50:00,42.79,42.82,42.78,42.81,31400.0,42.79,42.82,42.78,42.81,31400.0
2012-02-06 15:00:00,42.81,42.84,42.81,42.83,19400.0,42.81,42.84,42.81,42.83,19400.0
2012-02-06 15:10:00,42.83,42.83,42.8,42.81,13800.0,42.83,42.83,42.8,42.81,13800.0
2012-02-06 15:20:00,42.82,42.87,42.82,42.87,22800.0,42.82,42.87,42.82,42.87,22800.0
2012-02-06 15:30:00,42.87,42.88,42.86,42.88,18800.0,42.87,42.88,42.86,42.88,18800.0
2012-02-06 15:40:00,42.88,42.9,42.87,42.88,38800.0,42.88,42.9,42.87,42.88,38800.0
2012-02-06 15:50:00,42.88,42.92,42.88,42.92,94600.0,42.88,42.92,42.88,42.92,94600.0
2012-02-07 09:30:00,42.69,42.88,42.59,42.74,80200.0,42.69,42.88,42.59,42.74,80200.0
2012-02-07 09:40:00,42.75,42.85,42.7,42.71,41600.0,42.75,42.85,42.7,42.71,41600.0
2012-02-07 09:50:00,42.71,42.83,42.69,42.78,36400.0,42.71,42.83,42.69,42.78,36400.0
2012-02-07 10:00:00,42.77,42.86,42.73,42.83,32200.0,42.77,42.86,42.73,42.83,32200.0
2012-02-07 10:10:00,42.82,42.99,42.82,42.99,51400.0,42.82,42.99,42.82,42.99,51400.0
2012-02-07 10:20:00,42.97,42.99,42.84,42.84,28000.0,42.97,42.99,42.84,42.84,28000.0
2012-02-07 10:30:00,42.84,42.88,42.81,42.88,42000.0,42.84,42.88,42.81,42.88,42000.0
2012-02-07 10:40:00,42.88,42.88,42.83,42.86,27200.0,42.88,42.88,42.83,42.86,27200.0
2012-02-07 10:50:00,42.87,42.9,42.85,42.88,26400.0,42.87,42.9,42.85,42.88,26400.0
2012-02-07 11:00:00,42.88,42.93,42.87,42.93,30200.0,42.88,42.93,42.87,42.93,30200.0
2012-02-07 11:10:00,42.93,42.95,42.89,42.9,21400.0,42.93,42.95,42.89,42.9,21400.0
2012-02-07 11:20:00,42.91,42.91,42.84,42.87,38400.0,42.91,42.91,42.84,42.87,38400.0
2012-02-07 11:30:00,42.88,42.99,42.88,42.99,16800.0,42.88,42.99,42.88,42.99,16800.0
2012-02-07 11:40:00,42.98,42.98,42.93,42.94,30000.0,42.98,42.98,42.93,42.94,30000.0
2012-02-07 11:50:00,42.93,42.95,42.92,42.93,6400.0,42.93,42.95,42.92,42.93,6400.0
2012-02-07 12:00:00,42.95,42.99,42.94,42.97,22200.0,42.95,42.99,42.94,42.97,22200.0
2012-02-07 12:10:00,42.96,42.97,42.95,42.95,7000.0,42.96,42.97,42.95,42.95,7000.0
2012-02-07 12:20:00,42.96,42.99,42.94,42.94,9200.0,42.96,42.99,42.94,42.94,9200.0
2012-02-07 12:30:00,42.96,42.97,42.92,42.94,60200.0,42.96,42.97,42.92,42.94,60200.0
2012-02-07 12:40:00,42.93,43.0,42.93,42.99,11600.0,42.93,43.0,42.93,42.99,11600.0
2012-02-07 12:50:00,43.0,43.05,42.99,43.05,8400.0,43.0,43.05,42.99,43.05,8400.0
2012-02-07 13:00:00,43.04,43.08,43.04,43.08,15800.0,43.04,43.08,43.04,43.08,15800.0
2012-02-07 13:10:00,43.09,43.1,43.02,43.03,18400.0,43.09,43.1,43.02,43.03,18400.0
2012-02-07 13:20:00,43.04,43.1,43.04,43.1,12000.0,43.04,43.1,43.04,43.1,12000.0
2012-02-07 13:30:00,43.1,43.1,43.09,43.09,9000.0,43.1,43.1,43.09,43.09,9000.0
2012-02-07 13:40:00,43.1,43.13,43.07,43.13,10200.0,43.1,43.13,43.07,43.13,10200.0
2012-02-07 13:50:00,43.16,43.16,43.09,43.1,10000.0,43.16,43.16,43.09,43.1,10000.0
2012-02-07 14:00:00,43.09,43.1,43.0,43.02,14400.0,43.09,43.1,43.0,43.02,14400.0
2012-02-07 14:10:00,43.02,43.05,43.01,43.05,18200.0,43.02,43.05,43.01,43.05,18200.0
2012-02-07 14:20:00,43.05,43.05,43.02,43.02,10200.0,43.05,43.05,43.02,43.02,10200.0
2012-02-07 14:30:00,43.02,43.02,42.98,42.99,13200.0,43.02,43.02,42.98,42.99,13200.0
2012-02-07 14:40:00,42.98,42.99,42.95,42.95,25400.0,42.98,42.99,42.95,42.95,25400.0
2012-02-07 14:50:00,42.95,42.95,42.9,42.9,23000.0,42.95,42.95,42.9,42.9,23000.0
2012-02-07 15:00:00,42.91,42.95,42.9,42.95,19400.0,42.91,42.95,42.9,42.95,19400.0
2012-02-07 15:10:00,42.95,43.0,42.95,42.97,20600.0,42.95,43.0,42.95,42.97,20600.0
2012-02-07 15:20:00,42.97,43.0,42.96,42.99,28200.0,42.97,43.0,42.96,42.99,28200.0
2012-02-07 15:30:00,42.99,43.0,42.98,42.99,17000.0,42.99,43.0,42.98,42.99,17000.0
2012-02-07 15:40:00,42.98,43.03,42.97,43.0,47400.0,42.98,43.03,42.97,43.0,47400.0
2012-02-07 15:50:00,43.01,43.03,42.98,43.02,75000.0,43.01,43.03,42.98,43.02,75000.0
2012-02-08 09:30:00,42.94,43.03,42.74,42.87,113000.0,42.94,43.03,42.74,42.87,113000.0
2012-02-08 09:40:00,42.88,43.06,42.88,43.03,33400.0,42.88,43.06,42.88,43.03,33400.0
2012-02-08 09:50:00,43.02,43.07,42.99,42.99,15200.0,43.02,43.07,42.99,42.99,15200.0
2012-02-08 10:00:00,42.96,42.96,42.76,42.77,11800.0,42.96,42.96,42.76,42.77,11800.0
2012-02-08 10:10:00,42.8,42.85,42.71,42.72,59600.0,42.8,42.85,42.71,42.72,59600.0
2012-02-08 10:20:00,42.73,42.76,42.67,42.68,30800.0,42.73,42.76,42.67,42.68,30800.0
2012-02-08 10:30:00,42.68,42.74,42.67,42.67,23400.0,42.68,42.74,42.67,42.67,23400.0
2012-02-08 10:40:00,42.66,42.69,42.59,42.59,31400.0,42.66,42.69,42.59,42.59,31400.0
2012-02-08 10:50:00,42.59,42.62,42.56,42.56,28400.0,42.59,42.62,42.56,42.56,28400.0
2012-02-08 11:00:00,42.57,42.6,42.51,42.6,25000.0,42.57,42.6,42.51,42.6,25000.0
2012-02-08 11:10:00,42.62,42.63,42.59,42.62,20000.0,42.62,42.63,42.59,42.62,20000.0
2012-02-08 11:20:00,42.6,42.74,42.59,42.74,29200.0,42.6,42.74,42.59,42.74,29200.0
2012-02-08 11:30:00,42.73,42.81,42.72,42.74,33800.0,42.73,42.81,42.72,42.74,33800.0
2012-02-08 11:40:00,42.77,42.82,42.74,42.78,14600.0,42.77,42.82,42.74,42.78,14600.0
2012-02-08 11:50:00,42.77,42.8,42.73,42.74,7800.0,42.77,42.8,42.73,42.74,7800.0
2012-02-08 12:00:00,42.76,42.8,42.72,42.74,23600.0,42.76,42.8,42.72,42.74,23600.0
2012-02-08 12:10:00,42.74,42.77,42.73,42.76,9600.0,42.74,42.77,42.73,42.76,9600.0
2012-02-08 12:20:00,42.77,42.79,42.7,42.71,36000.0,42.77,42.79,42.7,42.71,36000.0
2012-02-08 12:30:00,42.71,42.72,42.62,42.62,26800.0,42.71,42.72,42.62,42.62,26800.0
2012-02-08 12:40:00,42.62,42.63,42.6,42.62,37200.0,42.62,42.63,42.6,42.62,37200.0
2012-02-08 12:50:00,42.62,42.72,42.61,42.72,28800.0,42.62,42.72,42.61,42.72,28800.0
2012-02-08 13:00:00,42.72,42.72,42.64,42.65,15600.0,42.72,42.72,42.64,42.65,15600.0
2012-02-08 13:10:00,42.65,42.65,42.62,42.63,13400.0,42.65,42.65,42.62,42.63,13400.0
2012-02-08 13:20:00,42.63,42.68,42.63,42.64,13600.0,42.63,42.68,42.63,42.64,13600.0
2012-02-08 13:30:00,42.64,42.65,42.61,42.61,7200.0,42.64,42.65,42.61,42.61,7200.0
2012-02-08 13:40:00,42.6,42.62,42.56,42.59,10600.0,42.6,42.62,42.56,42.59,10600.0
2012-02-08 13:50:00,42.59,42.59,42.52,42.52,20600.0,42.59,42.59,42.52,42.52,20600.0
2012-02-08 14:00:00,42.52,42.57,42.51,42.54,14800.0,42.52,42.57,42.51,42.54,14800.0
2012-02-08 14:10:00,42.54,42.56,42.52,42.53,12200.0,42.54,42.56,42.52,42.53,12200.0
2012-02-08 14:20:00,42.52,42.6,42.51,42.55,22800.0,42.52,42.6,42.51,42.55,22800.0
2012-02-08 14:30:00,42.55,42.57,42.54,42.55,11000.0,42.55,42.57,42.54,42.55,11000.0
2012-02-08 14:40:00,42.56,42.67,42.55,42.65,11000.0,42.56,42.67,42.55,42.65,11000.0
2012-02-08 14:50:00,42.65,42.66,42.61,42.64,10400.0,42.65,42.66,42.61,42.64,10400.0
2012-02-08 15:00:00,42.63,42.63,42.56,42.56,17600.0,42.63,42.63,42.56,42.56,17600.0
2012-02-08 15:10:00,42.56,42.6,42.56,42.58,23800.0,42.56,42.6,42.56,42.58,23800.0
2012-02-08 15:20:00,42.59,42.61,42.56,42.59,37200.0,42.59,42.61,42.56,42.59,37200.0
2012-02-08 15:30:00,42.6,42.6,42.55,42.55,21000.0,42.6,42.6,42.55,42.55,21000.0
2012-02-08 15:40:00,42.55,42.59,42.54,42.57,31400.0,42.55,42.59,42.54,42.57,31400.0
2012-02-08 15:50:00,42.59,42.65,42.58,42.64,59600.0,42.59,42.65,42.58,42.64,59600.0
2012-02-09 09:30:00,42.98,42.98,42.72,42.81,139200.0,42.98,42.98,42.72,42.81,139200.0
2012-02-09 09:40:00,42.8,42.94,42.74,42.83,83800.0,42.8,42.94,42.74,42.83,83800.0
2012-02-09 09:50:00,42.84,42.99,42.83,42.96,71800.0,42.84,42.99,42.83,42.96,71800.0
2012-02-09 10:00:00,42.95,42.99,42.83,42.84,34200.0,42.95,42.99,42.83,42.84,34200.0
2012-02-09 10:10:00,42.85,42.95,42.85,42.95,36200.0,42.85,42.95,42.85,42.95,36200.0
2012-02-09 10:20:00,42.95,42.96,42.88,42.94,54200.0,42.95,42.96,42.88,42.94,54200.0
2012-02-09 10:30:00,42.93,42.96,42.93,42.93,27800.0,42.93,42.96,42.93,42.93,27800.0
2012-02-09 10:40:00,42.93,42.97,42.91,42.92,27400.0,42.93,42.97,42.91,42.92,27400.0
2012-02-09 10:50:00,42.92,42.95,42.85,42.85,84200.0,42.92,42.95,42.85,42.85,84200.0
2012-02-09 11:00:00,42.85,42.95,42.85,42.93,58600.0,42.85,42.95,42.85,42.93,58600.0
2012-02-09 11:10:00,42.93,43.0,42.91,42.98,36400.0,42.93,43.0,42.91,42.98,36400.0
2012-02-09 11:20:00,42.99,43.1,42.98,43.05,43800.0,42.99,43.1,42.98,43.05,43800.0
2012-02-09 11:30:00,43.06,43.09,43.01,43.01,38400.0,43.06,43.09,43.01,43.01,38400.0
2012-02-09 11:40:00,43.0,43.09,43.0,43.05,26800.0,43.0,43.09,43.0,43.05,26800.0
2012-02-09 11:50:00,43.06,43.2,43.05,43.2,28000.0,43.06,43.2,43.05,43.2,28000.0
2012-02-09 12:00:00,43.2,43.23,43.19,43.19,38400.0,43.2,43.23,43.19,43.19,38400.0
2012-02-09 12:10:00,43.19,43.4,43.19,43.39,93400.0,43.19,43.4,43.19,43.39,93400.0
2012-02-09 12:20:00,43.4,43.4,43.27,43.3,34400.0,43.4,43.4,43.27,43.3,34400.0
2012-02-09 12:30:00,43.3,43.38,43.3,43.38,36000.0,43.3,43.38,43.3,43.38,36000.0
2012-02-09 12:40:00,43.38,43.44,43.38,43.43,34600.0,43.38,43.44,43.38,43.43,34600.0
2012-02-09 12:50:00,43.43,43.43,43.4,43.41,23000.0,43.43,43.43,43.4,43.41,23000.0
2012-02-09 13:00:00,43.41,43.42,43.34,43.34,29000.0,43.41,43.42,43.34,43.34,29000.0
2012-02-09 13:10:00,43.35,43.36,43.33,43.35,16600.0,43.35,43.36,43.33,43.35,16600.0
2012-02-09 13:20:00,43.35,43.37,43.34,43.35,22600.0,43.35,43.37,43.34,43.35,22600.0
2012-02-09 13:30:00,43.35,43.35,43.33,43.35,16200.0,43.35,43.35,43.33,43.35,16200.0
2012-02-09 13:40:00,43.33,43.39,43.33,43.39,14000.0,43.33,43.39,43.33,43.39,14000.0
2012-02-09 13:50:00,43.38,43.41,43.37,43.37,26600.0,43.38,43.41,43.37,43.37,26600.0
2012-02-09 14:00:00,43.38,43.38,43.35,43.35,20400.0,43.38,43.38,43.35,43.35,20400.0
2012-02-09 14:10:00,43.34,43.42,43.34,43.41,14600.0,43.34,43.42,43.34,43.41,14600.0
2012-02-09 14:20:00,43.41,43.42,43.35,43.35,29600.0,43.41,43.42,43.35,43.35,29600.0
2012-02-09 14:30:00,43.35,43.37,43.34,43.34,38200.0,43.35,43.37,43.34,43.34,38200.0
2012-02-09 14:40:00,43.35,43.36,43.33,43.34,34600.0,43.35,43.36,43.33,43.34,34600.0
2012-02-09 14:50:00,43.33,43.35,43.3,43.34,31000.0,43.33,43.35,43.3,43.34,31000.0
2012-02-09 15:00:00,43.33,43.35,43.3,43.34,22000.0,43.33,43.35,43.3,43.34,22000.0
2012-02-09 15:10:00,43.34,43.35,43.31,43.31,26800.0,43.34,43.35,43.31,43.31,26800.0
2012-02-09 15:20:00,43.31,43.35,43.3,43.35,41000.0,43.31,43.35,43.3,43.35,41000.0
2012-02-09 15:30:00,43.35,43.36,43.33,43.36,37200.0,43.35,43.36,43.33,43.36,37200.0
2012-02-09 15:40:00,43.36,43.41,43.3,43.38,70600.0,43.36,43.41,43.3,43.38,70600.0
2012-02-09 15:50:00,43.37,43.45,43.37,43.44,122200.0,43.37,43.45,43.37,43.44,122200.0
2012-02-10 09:30:00,43.12,43.29,43.02,43.23,64800.0,43.12,43.29,43.02,43.23,64800.0
2012-02-10 09:40:00,43.26,43.38,43.12,43.12,66600.0,43.26,43.38,43.12,43.12,66600.0
2012-02-10 09:50:00,43.15,43.17,43.09,43.09,19600.0,43.15,43.17,43.09,43.09,19600.0
2012-02-10 10:00:00,43.09,43.13,43.06,43.08,18000.0,43.09,43.13,43.06,43.08,18000.0
2012-02-10 10:10:00,43.08,43.1,43.0,43.01,28000.0,43.08,43.1,43.0,43.01,28000.0
2012-02-10 10:20:00,43.01,43.08,43.0,43.03,23200.0,43.01,43.08,43.0,43.03,23200.0
2012-02-10 10:30:00,43.05,43.07,43.0,43.07,14000.0,43.05,43.07,43.0,43.07,14000.0
2012-02-10 10:40:00,43.07,43.1,43.03,43.04,13600.0,43.07,43.1,43.03,43.04,13600.0
2012-02-10 10:50:00,43.03,43.04,43.01,43.02,19000.0,43.03,43.04,43.01,43.02,19000.0
2012-02-10 11:00:00,43.03,43.07,43.02,43.02,35400.0,43.03,43.07,43.02,43.02,35400.0
2012-02-10 11:10:00,43.02,43.05,43.0,43.02,25800.0,43.02,43.05,43.0,43.02,25800.0
2012-02-10 11:20:00,43.02,43.06,43.02,43.04,13800.0,43.02,43.06,43.02,43.04,13800.0
2012-02-10 11:30:00,43.02,43.11,43.02,43.1,17000.0,43.02,43.11,43.02,43.1,17000.0
2012-02-10 11:40:00,43.09,43.1,43.08,43.09,13600.0,43.09,43.1,43.08,43.09,13600.0
2012-02-10 11:50:00,43.09,43.1,43.08,43.1,17600.0,43.09,43.1,43.08,43.1,17600.0
2012-02-10 12:00:00,43.1,43.2,43.09,43.16,26200.0,43.1,43.2,43.09,43.16,26200.0
2012-02-10 12:10:00,43.16,43.16,43.13,43.13,15600.0,43.16,43.16,43.13,43.13,15600.0
2012-02-10 12:20:00,43.13,43.19,43.13,43.18,19400.0,43.13,43.19,43.13,43.18,19400.0
2012-02-10 12:30:00,43.18,43.24,43.18,43.24,10200.0,43.18,43.24,43.18,43.24,10200.0
2012-02-10 12:40:00,43.24,43.28,43.23,43.27,8800.0,43.24,43.28,43.23,43.27,8800.0
2012-02-10 12:50:00,43.27,43.34,43.26,43.32,14400.0,43.27,43.34,43.26,43.32,14400.0
2012-02-10 13:00:00,43.33,43.33,43.23,43.23,8200.0,43.33,43.33,43.23,43.23,8200.0
2012-02-10 13:10:00,43.24,43.27,43.23,43.24,22400.0,43.24,43.27,43.23,43.24,22400.0
2012-02-10 13:20:00,43.24,43.24,43.19,43.21,17000.0,43.24,43.24,43.19,43.21,17000.0
2012-02-10 13:30:00,43.21,43.21,43.09,43.1,19800.0,43.21,43.21,43.09,43.1,19800.0
2012-02-10 13:40:00,43.12,43.19,43.12,43.19,6000.0,43.12,43.19,43.12,43.19,6000.0
2012-02-10 13:50:00,43.19,43.21,43.18,43.18,26800.0,43.19,43.21,43.18,43.18,26800.0
2012-02-10 14:00:00,43.18,43.23,43.18,43.2,20400.0,43.18,43.23,43.18,43.2,20400.0
2012-02-10 14:10:00,43.2,43.24,43.19,43.24,15200.0,43.2,43.24,43.19,43.24,15200.0
2012-02-10 14:20:00,43.24,43.27,43.23,43.27,15000.0,43.24,43.27,43.23,43.27,15000.0
2012-02-10 14:30:00,43.27,43.27,43.23,43.25,17000.0,43.27,43.27,43.23,43.25,17000.0
2012-02-10 14:40:00,43.24,43.28,43.24,43.27,13800.0,43.24,43.28,43.24,43.27,13800.0
2012-02-10 14:50:00,43.27,43.3,43.24,43.24,17000.0,43.27,43.3,43.24,43.24,17000.0
2012-02-10 15:00:00,43.24,43.24,43.23,43.23,16600.0,43.24,43.24,43.23,43.23,16600.0
2012-02-10 15:10:00,43.23,43.26,43.2,43.25,27800.0,43.23,43.26,43.2,43.25,27800.0
2012-02-10 15:20:00,43.26,43.33,43.26,43.32,24000.0,43.26,43.33,43.26,43.32,24000.0
2012-02-10 15:30:00,43.32,43.4,43.32,43.36,28200.0,43.32,43.4,43.32,43.36,28200.0
2012-02-10 15:40:00,43.37,43.4,43.35,43.35,37800.0,43.37,43.4,43.35,43.35,37800.0
2012-02-10 15:50:00,43.36,43.43,43.36,43.42,122400.0,43.36,43.43,43.36,43.42,122400.0
2012-02-13 09:30:00,43.5,43.6,43.36,43.6,107000.0,43.5,43.6,43.36,43.6,107000.0
2012-02-13 09:40:00,43.61,43.61,43.53,43.6,35600.0,43.61,43.61,43.53,43.6,35600.0
2012-02-13 09:50:00,43.6,43.65,43.55,43.6,34200.0,43.6,43.65,43.55,43.6,34200.0
2012-02-13 10:00:00,43.6,43.63,43.58,43.62,25200.0,43.6,43.63,43.58,43.62,25200.0
2012-02-13 10:10:00,43.6,43.61,43.52,43.54,25000.0,43.6,43.61,43.52,43.54,25000.0
2012-02-13 10:20:00,43.54,43.7,43.54,43.7,21000.0,43.54,43.7,43.54,43.7,21000.0
2012-02-13 10:30:00,43.69,43.72,43.63,43.66,36800.0,43.69,43.72,43.63,43.66,36800.0
2012-02-13 10:40:00,43.63,43.63,43.43,43.48,34800.0,43.63,43.63,43.43,43.48,34800.0
2012-02-13 10:50:00,43.49,43.59,43.49,43.59,19200.0,43.49,43.59,43.49,43.59,19200.0
2012-02-13 11:00:00,43.58,43.63,43.58,43.62,14400.0,43.58,43.63,43.58,43.62,14400.0
2012-02-13 11:10:00,43.63,43.63,43.59,43.59,17600.0,43.63,43.63,43.59,43.59,17600.0
2012-02-13 11:20:00,43.6,43.68,43.6,43.61,19200.0,43.6,43.68,43.6,43.61,19200.0
2012-02-13 11:30:00,43.61,43.66,43.6,43.62,10200.0,43.61,43.66,43.6,43.62,10200.0
2012-02-13 11:40:00,43.63,43.72,43.62,43.7,13000.0,43.63,43.72,43.62,43.7,13000.0
2012-02-13 11:50:00,43.72,43.73,43.7,43.7,19800.0,43.72,43.73,43.7,43.7,19800.0
2012-02-13 12:00:00,43.7,43.73,43.66,43.72,71400.0,43.7,43.73,43.66,43.72,71400.0
2012-02-13 12:10:00,43.71,43.72,43.63,43.64,56200.0,43.71,43.72,43.63,43.64,56200.0
2012-02-13 12:20:00,43.64,43.68,43.64,43.65,17000.0,43.64,43.68,43.64,43.65,17000.0
2012-02-13 12:30:00,43.64,43.69,43.63,43.68,16800.0,43.64,43.69,43.63,43.68,16800.0
2012-02-13 12:40:00,43.68,43.74,43.68,43.74,7400.0,43.68,43.74,43.68,43.74,7400.0
2012-02-13 12:50:00,43.74,43.75,43.72,43.74,22400.0,43.74,43.75,43.72,43.74,22400.0
2012-02-13 13:00:00,43.75,43.8,43.74,43.79,35400.0,43.75,43.8,43.74,43.79,35400.0
2012-02-13 13:10:00,43.79,43.8,43.76,43.76,11800.0,43.79,43.8,43.76,43.76,11800.0
2012-02-13 13:20:00,43.77,43.84,43.76,43.8,21200.0,43.77,43.84,43.76,43.8,21200.0
2012-02-13 13:30:00,43.8,43.83,43.79,43.82,14800.0,43.8,43.83,43.79,43.82,14800.0
2012-02-13 13:40:00,43.82,43.82,43.76,43.76,10200.0,43.82,43.82,43.76,43.76,10200.0
2012-02-13 13:50:00,43.77,43.77,43.73,43.73,10600.0,43.77,43.77,43.73,43.73,10600.0
2012-02-13 14:00:00,43.73,43.77,43.73,43.77,13400.0,43.73,43.77,43.73,43.77,13400.0
2012-02-13 14:10:00,43.77,43.8,43.76,43.77,22000.0,43.77,43.8,43.76,43.77,22000.0
2012-02-13 14:20:00,43.78,43.8,43.77,43.79,25200.0,43.78,43.8,43.77,43.79,25200.0
2012-02-13 14:30:00,43.79,43.8,43.77,43.77,22600.0,43.79,43.8,43.77,43.77,22600.0
2012-02-13 14:40:00,43.77,43.82,43.77,43.8,22600.0,43.77,43.82,43.77,43.8,22600.0
2012-02-13 14:50:00,43.8,43.8,43.77,43.77,23000.0,43.8,43.8,43.77,43.77,23000.0
2012-02-13 15:00:00,43.77,43.82,43.77,43.79,39400.0,43.77,43.82,43.77,43.79,39400.0
2012-02-13 15:10:00,43.79,43.84,43.79,43.84,29800.0,43.79,43.84,43.79,43.84,29800.0
2012-02-13 15:20:00,43.84,43.88,43.83,43.86,70600.0,43.84,43.88,43.83,43.86,70600.0
2012-02-13 15:30:00,43.86,43.87,43.79,43.81,55000.0,43.86,43.87,43.79,43.81,55000.0
2012-02-13 15:40:00,43.81,43.84,43.77,43.84,61400.0,43.81,43.84,43.77,43.84,61400.0
2012-02-13 15:50:00,43.84,43.86,43.8,43.86,108800.0,43.84,43.86,43.8,43.86,108800.0
2012-02-14 09:30:00,43.63,43.92,43.63,43.88,80800.0,43.63,43.92,43.63,43.88,80800.0
2012-02-14 09:40:00,43.87,43.88,43.77,43.81,19400.0,43.87,43.88,43.77,43.81,19400.0
2012-02-14 09:50:00,43.78,43.85,43.77,43.8,12800.0,43.78,43.85,43.77,43.8,12800.0
2012-02-14 10:00:00,43.8,43.86,43.78,43.78,21200.0,43.8,43.86,43.78,43.78,21200.0
2012-02-14 10:10:00,43.82,43.87,43.79,43.83,40000.0,43.82,43.87,43.79,43.83,40000.0
2012-02-14 10:20:00,43.83,43.83,43.76,43.78,15600.0,43.83,43.83,43.76,43.78,15600.0
2012-02-14 10:30:00,43.79,43.85,43.77,43.85,15400.0,43.79,43.85,43.77,43.85,15400.0
2012-02-14 10:40:00,43.84,43.84,43.77,43.8,8600.0,43.84,43.84,43.77,43.8,8600.0
2012-02-14 10:50:00,43.77,43.79,43.72,43.74,14200.0,43.77,43.79,43.72,43.74,14200.0
2012-02-14 11:00:00,43.75,43.76,43.67,43.74,14400.0,43.75,43.76,43.67,43.74,14400.0
2012-02-14 11:10:00,43.73,43.73,43.69,43.71,9800.0,43.73,43.73,43.69,43.71,9800.0
2012-02-14 11:20:00,43.7,43.84,43.68,43.84,21800.0,43.7,43.84,43.68,43.84,21800.0
2012-02-14 11:30:00,43.83,43.88,43.82,43.83,20000.0,43.83,43.88,43.82,43.83,20000.0
2012-02-14 11:40:00,43.83,43.85,43.82,43.83,9200.0,43.83,43.85,43.82,43.83,9200.0
2012-02-14 11:50:00,43.8,43.85,43.79,43.85,16400.0,43.8,43.85,43.79,43.85,16400.0
2012-02-14 12:00:00,43.85,43.93,43.85,43.91,17200.0,43.85,43.93,43.85,43.91,17200.0
2012-02-14 12:10:00,43.92,43.95,43.88,43.95,11000.0,43.92,43.95,43.88,43.95,11000.0
2012-02-14 12:20:00,43.95,43.97,43.9,43.93,10800.0,43.95,43.97,43.9,43.93,10800.0
2012-02-14 12:30:00,43.93,43.93,43.89,43.92,9200.0,43.93,43.93,43.89,43.92,9200.0
2012-02-14 12:40:00,43.92,43.93,43.92,43.93,6800.0,43.92,43.93,43.92,43.93,6800.0
2012-02-14 12:50:00,43.92,43.95,43.88,43.9,17200.0,43.92,43.95,43.88,43.9,17200.0
2012-02-14 13:00:00,43.9,43.95,43.88,43.94,13800.0,43.9,43.95,43.88,43.94,13800.0
2012-02-14 13:10:00,43.93,43.95,43.92,43.94,7000.0,43.93,43.95,43.92,43.94,7000.0
2012-02-14 13:20:00,43.94,43.98,43.94,43.98,12800.0,43.94,43.98,43.94,43.98,12800.0
2012-02-14 13:30:00,43.98,44.02,43.98,44.01,32400.0,43.98,44.02,43.98,44.01,32400.0
2012-02-14 13:40:00,44.0,44.02,43.95,43.98,42600.0,44.0,44.02,43.95,43.98,42600.0
2012-02-14 13:50:00,43.98,44.05,43.97,44.02,14000.0,43.98,44.05,43.97,44.02,14000.0
2012-02-14 14:00:00,44.02,44.04,43.99,44.0,16600.0,44.02,44.04,43.99,44.0,16600.0
2012-02-14 14:10:00,44.02,44.05,44.0,44.04,24200.0,44.02,44.05,44.0,44.04,24200.0
2012-02-14 14:20:00,44.04,44.08,44.02,44.07,36000.0,44.04,44.08,44.02,44.07,36000.0
2012-02-14 14:30:00,44.07,44.07,44.02,44.06,35400.0,44.07,44.07,44.02,44.06,35400.0
2012-02-14 14:40:00,44.06,44.09,43.99,44.0,32200.0,44.06,44.09,43.99,44.0,32200.0
2012-02-14 14:50:00,44.02,44.13,44.02,44.13,25600.0,44.02,44.13,44.02,44.13,25600.0
2012-02-14 15:00:00,44.13,44.13,44.07,44.07,33600.0,44.13,44.13,44.07,44.07,33600.0
2012-02-14 15:10:00,44.08,44.08,43.99,44.01,45800.0,44.08,44.08,43.99,44.01,45800.0
2012-02-14 15:20:00,44.01,44.04,43.95,44.02,32000.0,44.01,44.04,43.95,44.02,32000.0
2012-02-14 15:30:00,44.02,44.08,43.99,44.05,43400.0,44.02,44.08,43.99,44.05,43400.0
2012-02-14 15:40:00,44.06,44.22,44.06,44.22,49600.0,44.06,44.22,44.06,44.22,49600.0
2012-02-14 15:50:00,44.23,44.25,44.17,44.25,107600.0,44.23,44.25,44.17,44.25,107600.0
2012-02-15 09:30:00,44.25,44.4,43.96,43.96,66200.0,44.25,44.4,43.96,43.96,66200.0
2012-02-15 09:40:00,43.96,44.05,43.89,43.92,33600.0,43.96,44.05,43.89,43.92,33600.0
2012-02-15 09:50:00,43.92,43.92,43.75,43.77,59400.0,43.92,43.92,43.75,43.77,59400.0
2012-02-15 10:00:00,43.77,43.85,43.75,43.76,83000.0,43.77,43.85,43.75,43.76,83000.0
2012-02-15 10:10:00,43.77,43.85,43.77,43.8,86400.0,43.77,43.85,43.77,43.8,86400.0
2012-02-15 10:20:00,43.81,43.81,43.73,43.75,27000.0,43.81,43.81,43.73,43.75,27000.0
2012-02-15 10:30:00,43.76,43.79,43.74,43.79,51200.0,43.76,43.79,43.74,43.79,51200.0
2012-02-15 10:40:00,43.8,43.83,43.74,43.8,63200.0,43.8,43.83,43.74,43.8,63200.0
2012-02-15 10:50:00,43.8,43.91,43.8,43.91,30000.0,43.8,43.91,43.8,43.91,30000.0
2012-02-15 11:00:00,43.9,43.98,43.9,43.93,31400.0,43.9,43.98,43.9,43.93,31400.0
2012-02-15 11:10:00,43.93,43.93,43.87,43.9,16200.0,43.93,43.93,43.87,43.9,16200.0
2012-02-15 11:20:00,43.91,43.98,43.89,43.98,36000.0,43.91,43.98,43.89,43.98,36000.0
2012-02-15 11:30:00,43.98,43.98,43.94,43.94,23600.0,43.98,43.98,43.94,43.94,23600.0
2012-02-15 11:40:00,43.94,44.0,43.94,43.96,44600.0,43.94,44.0,43.94,43.96,44600.0
2012-02-15 11:50:00,43.97,44.05,43.94,44.04,42400.0,43.97,44.05,43.94,44.04,42400.0
2012-02-15 12:00:00,44.05,44.06,43.99,44.05,38000.0,44.05,44.06,43.99,44.05,38000.0
2012-02-15 12:10:00,44.05,44.05,43.99,43.99,39800.0,44.05,44.05,43.99,43.99,39800.0
2012-02-15 12:20:00,43.99,43.99,43.95,43.96,40000.0,43.99,43.99,43.95,43.96,40000.0
2012-02-15 12:30:00,43.96,43.96,43.88,43.95,47400.0,43.96,43.96,43.88,43.95,47400.0
2012-02-15 12:40:00,43.96,43.96,43.9,43.9,30200.0,43.96,43.96,43.9,43.9,30200.0
2012-02-15 12:50:00,43.9,43.92,43.82,43.85,35800.0,43.9,43.92,43.82,43.85,35800.0
2012-02-15 13:00:00,43.85,43.86,43.8,43.85,65200.0,43.85,43.86,43.8,43.85,65200.0
2012-02-15 13:10:00,43.85,43.88,43.83,43.85,27000.0,43.85,43.88,43.83,43.85,27000.0
2012-02-15 13:20:00,43.85,43.91,43.85,43.88,17400.0,43.85,43.91,43.85,43.88,17400.0
2012-02-15 13:30:00,43.89,43.9,43.88,43.9,12400.0,43.89,43.9,43.88,43.9,12400.0
2012-02-15 13:40:00,43.9,43.92,43.89,43.91,23000.0,43.9,43.92,43.89,43.91,23000.0
2012-02-15 13:50:00,43.91,43.98,43.91,43.98,31600.0,43.91,43.98,43.91,43.98,31600.0
2012-02-15 14:00:00,43.98,43.99,43.87,43.9,46000.0,43.98,43.99,43.87,43.9,46000.0
2012-02-15 14:10:00,43.88,43.89,43.84,43.84,29800.0,43.88,43.89,43.84,43.84,29800.0
2012-02-15 14:20:00,43.84,43.94,43.84,43.94,35800.0,43.84,43.94,43.84,43.94,35800.0
2012-02-15 14:30:00,43.95,43.96,43.9,43.91,32400.0,43.95,43.96,43.9,43.91,32400.0
2012-02-15 14:40:00,43.91,43.93,43.86,43.9,36600.0,43.91,43.93,43.86,43.9,36600.0
2012-02-15 14:50:00,43.9,43.91,43.77,43.77,32800.0,43.9,43.91,43.77,43.77,32800.0
2012-02-15 15:00:00,43.76,43.83,43.76,43.82,44000.0,43.76,43.83,43.76,43.82,44000.0
2012-02-15 15:10:00,43.82,43.82,43.75,43.75,29600.0,43.82,43.82,43.75,43.75,29600.0
2012-02-15 15:20:00,43.74,43.75,43.67,43.72,40800.0,43.74,43.75,43.67,43.72,40800.0
2012-02-15 15:30:00,43.73,43.76,43.72,43.76,38400.0,43.73,43.76,43.72,43.76,38400.0
2012-02-15 15:40:00,43.76,43.84,43.75,43.82,46000.0,43.76,43.84,43.75,43.82,46000.0
2012-02-15 15:50:00,43.83,43.87,43.79,43.84,103200.0,43.83,43.87,43.79,43.84,103200.0
2012-02-16 09:30:00,43.96,44.12,43.91,44.02,49600.0,43.96,44.12,43.91,44.02,49600.0
2012-02-16 09:40:00,44.05,44.18,43.96,44.18,112400.0,44.05,44.18,43.96,44.18,112400.0
2012-02-16 09:50:00,44.19,44.24,43.95,44.1,107800.0,44.19,44.24,43.95,44.1,107800.0
2012-02-16 10:00:00,44.1,44.12,43.91,43.92,30800.0,44.1,44.12,43.91,43.92,30800.0
2012-02-16 10:10:00,43.91,43.97,43.85,43.89,25000.0,43.91,43.97,43.85,43.89,25000.0
2012-02-16 10:20:00,43.89,43.93,43.82,43.9,34000.0,43.89,43.93,43.82,43.9,34000.0
2012-02-16 10:30:00,43.93,43.95,43.88,43.88,56000.0,43.93,43.95,43.88,43.88,56000.0
2012-02-16 10:40:00,43.85,43.87,43.77,43.81,40400.0,43.85,43.87,43.77,43.81,40400.0
2012-02-16 10:50:00,43.81,43.83,43.71,43.73,47000.0,43.81,43.83,43.71,43.73,47000.0
2012-02-16 11:00:00,43.74,43.77,43.69,43.7,47200.0,43.74,43.77,43.69,43.7,47200.0
2012-02-16 11:10:00,43.71,43.74,43.7,43.71,33400.0,43.71,43.74,43.7,43.71,33400.0
2012-02-16 11:20:00,43.71,43.76,43.7,43.75,53400.0,43.71,43.76,43.7,43.75,53400.0
2012-02-16 11:30:00,43.76,43.76,43.66,43.66,43800.0,43.76,43.76,43.66,43.66,43800.0
2012-02-16 11:40:00,43.66,43.66,43.58,43.6,41000.0,43.66,43.66,43.58,43.6,41000.0
2012-02-16 11:50:00,43.6,43.66,43.57,43.63,58600.0,43.6,43.66,43.57,43.63,58600.0
2012-02-16 12:00:00,43.63,43.65,43.62,43.65,21600.0,43.63,43.65,43.62,43.65,21600.0
2012-02-16 12:10:00,43.65,43.65,43.63,43.64,15000.0,43.65,43.65,43.63,43.64,15000.0
2012-02-16 12:20:00,43.64,43.67,43.63,43.63,36600.0,43.64,43.67,43.63,43.63,36600.0
2012-02-16 12:30:00,43.63,43.65,43.61,43.63,19400.0,43.63,43.65,43.61,43.63,19400.0
2012-02-16 12:40:00,43.63,43.63,43.6,43.6,25400.0,43.63,43.63,43.6,43.6,25400.0
2012-02-16 12:50:00,43.6,43.62,43.6,43.6,15600.0,43.6,43.62,43.6,43.6,15600.0
2012-02-16 13:00:00,43.6,43.61,43.55,43.55,30600.0,43.6,43.61,43.55,43.55,30600.0
2012-02-16 13:10:00,43.55,43.62,43.55,43.58,29200.0,43.55,43.62,43.55,43.58,29200.0
2012-02-16 13:20:00,43.58,43.59,43.56,43.58,25400.0,43.58,43.59,43.56,43.58,25400.0
2012-02-16 13:30:00,43.58,43.59,43.54,43.55,23400.0,43.58,43.59,43.54,43.55,23400.0
2012-02-16 13:40:00,43.54,43.58,43.54,43.57,54600.0,43.54,43.58,43.54,43.57,54600.0
2012-02-16 13:50:00,43.57,43.57,43.52,43.56,27000.0,43.57,43.57,43.52,43.56,27000.0
2012-02-16 14:00:00,43.56,43.58,43.54,43.56,54000.0,43.56,43.58,43.54,43.56,54000.0
2012-02-16 14:10:00,43.55,43.61,43.54,43.61,35000.0,43.55,43.61,43.54,43.61,35000.0
2012-02-16 14:20:00,43.6,43.68,43.6,43.63,40400.0,43.6,43.68,43.6,43.63,40400.0
2012-02-16 14:30:00,43.64,43.66,43.62,43.65,46400.0,43.64,43.66,43.62,43.65,46400.0
2012-02-16 14:40:00,43.65,43.68,43.65,43.68,34600.0,43.65,43.68,43.65,43.68,34600.0
2012-02-16 14:50:00,43.68,43.71,43.67,43.71,28800.0,43.68,43.71,43.67,43.71,28800.0
2012-02-16 15:00:00,43.71,43.75,43.71,43.74,33400.0,43.71,43.75,43.71,43.74,33400.0
2012-02-16 15:10:00,43.74,43.75,43.71,43.75,40400.0,43.74,43.75,43.71,43.75,40400.0
2012-02-16 15:20:00,43.74,43.78,43.74,43.77,44600.0,43.74,43.78,43.74,43.77,44600.0
2012-02-16 15:30:00,43.78,43.79,43.74,43.78,57200.0,43.78,43.79,43.74,43.78,57200.0
2012-02-16 15:40:00,43.78,43.87,43.77,43.85,75600.0,43.78,43.87,43.77,43.85,75600.0
2012-02-16 15:50:00,43.85,43.89,43.85,43.88,118000.0,43.85,43.89,43.85,43.88,118000.0
2012-02-17 09:30:00,43.95,44.09,43.86,43.87,386600.0,43.95,44.09,43.86,43.87,386600.0
2012-02-17 09:40:00,43.88,44.02,43.85,43.99,67800.0,43.88,44.02,43.85,43.99,67800.0
2012-02-17 09:50:00,43.96,43.99,43.87,43.87,28400.0,43.96,43.99,43.87,43.87,28400.0
2012-02-17 10:00:00,43.87,43.96,43.74,43.94,70800.0,43.87,43.96,43.74,43.94,70800.0
2012-02-17 10:10:00,43.94,44.09,43.91,44.05,32000.0,43.94,44.09,43.91,44.05,32000.0
2012-02-17 10:20:00,44.06,44.08,44.01,44.06,40000.0,44.06,44.08,44.01,44.06,40000.0
2012-02-17 10:30:00,44.07,44.1,44.05,44.1,24800.0,44.07,44.1,44.05,44.1,24800.0
2012-02-17 10:40:00,44.1,44.12,44.03,44.04,73600.0,44.1,44.12,44.03,44.04,73600.0
2012-02-17 10:50:00,44.05,44.11,44.02,44.11,39200.0,44.05,44.11,44.02,44.11,39200.0
2012-02-17 11:00:00,44.12,44.18,44.08,44.11,74800.0,44.12,44.18,44.08,44.11,74800.0
2012-02-17 11:10:00,44.1,44.15,44.07,44.12,20400.0,44.1,44.15,44.07,44.12,20400.0
2012-02-17 11:20:00,44.12,44.15,44.0,44.02,28600.0,44.12,44.15,44.0,44.02,28600.0
2012-02-17 11:30:00,44.03,44.06,44.02,44.05,18600.0,44.03,44.06,44.02,44.05,18600.0
2012-02-17 11:40:00,44.06,44.06,43.95,43.96,16200.0,44.06,44.06,43.95,43.96,16200.0
2012-02-17 11:50:00,43.95,44.1,43.95,44.08,17200.0,43.95,44.1,43.95,44.08,17200.0
2012-02-17 12:00:00,44.09,44.12,44.08,44.11,11000.0,44.09,44.12,44.08,44.11,11000.0
2012-02-17 12:10:00,44.11,44.16,44.09,44.09,10800.0,44.11,44.16,44.09,44.09,10800.0
2012-02-17 12:20:00,44.1,44.1,44.05,44.1,14200.0,44.1,44.1,44.05,44.1,14200.0
2012-02-17 12:30:00,44.1,44.14,44.08,44.14,20400.0,44.1,44.14,44.08,44.14,20400.0
2012-02-17 12:40:00,44.14,44.17,44.13,44.13,22000.0,44.14,44.17,44.13,44.13,22000.0
2012-02-17 12:50:00,44.13,44.18,44.13,44.18,17600.0,44.13,44.18,44.13,44.18,17600.0
2012-02-17 13:00:00,44.18,44.2,44.15,44.17,21200.0,44.18,44.2,44.15,44.17,21200.0
2012-02-17 13:10:00,44.17,44.17,44.13,44.13,15600.0,44.17,44.17,44.13,44.13,15600.0
2012-02-17 13:20:00,44.15,44.18,44.13,44.18,15400.0,44.15,44.18,44.13,44.18,15400.0
2012-02-17 13:30:00,44.18,44.22,44.17,44.22,23400.0,44.18,44.22,44.17,44.22,23400.0
2012-02-17 13:40:00,44.21,44.31,44.21,44.31,26800.0,44.21,44.31,44.21,44.31,26800.0
2012-02-17 13:50:00,44.31,44.35,44.31,44.33,33800.0,44.31,44.35,44.31,44.33,33800.0
2012-02-17 14:00:00,44.32,44.37,44.32,44.37,20800.0,44.32,44.37,44.32,44.37,20800.0
2012-02-17 14:10:00,44.37,44.37,44.34,44.35,23600.0,44.37,44.37,44.34,44.35,23600.0
2012-02-17 14:20:00,44.34,44.37,44.34,44.37,21200.0,44.34,44.37,44.34,44.37,21200.0
2012-02-17 14:30:00,44.35,44.37,44.35,44.35,11800.0,44.35,44.37,44.35,44.35,11800.0
2012-02-17 14:40:00,44.35,44.48,44.35,44.47,66400.0,44.35,44.48,44.35,44.47,66400.0
2012-02-17 14:50:00,44.48,44.5,44.43,44.48,35400.0,44.48,44.5,44.43,44.48,35400.0
2012-02-17 15:00:00,44.48,44.56,44.46,44.54,91200.0,44.48,44.56,44.46,44.54,91200.0
2012-02-17 15:10:00,44.55,44.55,44.45,44.55,44600.0,44.55,44.55,44.45,44.55,44600.0
2012-02-17 15:20:00,44.56,44.57,44.52,44.55,67800.0,44.56,44.57,44.52,44.55,67800.0
2012-02-17 15:30:00,44.55,44.66,44.55,44.65,97600.0,44.55,44.66,44.55,44.65,97600.0
2012-02-17 15:40:00,44.64,44.69,44.63,44.63,128800.0,44.64,44.69,44.63,44.63,128800.0
2012-02-17 15:50:00,44.64,44.74,44.63,44.67,259200.0,44.64,44.74,44.63,44.67,259200.0
2012-02-21 09:30:00,44.96,44.99,44.63,44.71,235800.0,44.96,44.99,44.63,44.71,235800.0
2012-02-21 09:40:00,44.71,44.74,44.44,44.46,115200.0,44.71,44.74,44.44,44.46,115200.0
2012-02-21 09:50:00,44.45,44.69,44.45,44.63,45600.0,44.45,44.69,44.45,44.63,45600.0
2012-02-21 10:00:00,44.6,44.63,44.44,44.49,63400.0,44.6,44.63,44.44,44.49,63400.0
2012-02-21 10:10:00,44.48,44.5,44.32,44.45,70000.0,44.48,44.5,44.32,44.45,70000.0
2012-02-21 10:20:00,44.47,44.49,44.38,44.4,44000.0,44.47,44.49,44.38,44.4,44000.0
2012-02-21 10:30:00,44.39,44.47,44.39,44.44,43200.0,44.39,44.47,44.39,44.44,43200.0
2012-02-21 10:40:00,44.44,44.53,44.42,44.53,107400.0,44.44,44.53,44.42,44.53,107400.0
2012-02-21 10:50:00,44.53,44.73,44.52,44.6,51600.0,44.53,44.73,44.52,44.6,51600.0
2012-02-21 11:00:00,44.61,44.63,44.55,44.63,36400.0,44.61,44.63,44.55,44.63,36400.0
2012-02-21 11:10:00,44.62,44.65,44.58,44.62,44400.0,44.62,44.65,44.58,44.62,44400.0
2012-02-21 11:20:00,44.62,44.65,44.59,44.63,37000.0,44.62,44.65,44.59,44.63,37000.0
2012-02-21 11:30:00,44.66,44.69,44.6,44.61,27200.0,44.66,44.69,44.6,44.61,27200.0
2012-02-21 11:40:00,44.6,44.63,44.57,44.62,24400.0,44.6,44.63,44.57,44.62,24400.0
2012-02-21 11:50:00,44.63,44.64,44.59,44.59,17800.0,44.63,44.64,44.59,44.59,17800.0
2012-02-21 12:00:00,44.59,44.63,44.55,44.55,23000.0,44.59,44.63,44.55,44.55,23000.0
2012-02-21 12:10:00,44.56,44.59,44.55,44.56,76800.0,44.56,44.59,44.55,44.56,76800.0
2012-02-21 12:20:00,44.56,44.56,44.52,44.53,18600.0,44.56,44.56,44.52,44.53,18600.0
2012-02-21 12:30:00,44.53,44.55,44.52,44.54,20400.0,44.53,44.55,44.52,44.54,20400.0
2012-02-21 12:40:00,44.54,44.56,44.51,44.52,22000.0,44.54,44.56,44.51,44.52,22000.0
2012-02-21 12:50:00,44.52,44.52,44.43,44.43,28600.0,44.52,44.52,44.43,44.43,28600.0
2012-02-21 13:00:00,44.44,44.45,44.38,44.4,46600.0,44.44,44.45,44.38,44.4,46600.0
2012-02-21 13:10:00,44.38,44.4,44.35,44.35,25000.0,44.38,44.4,44.35,44.35,25000.0
2012-02-21 13:20:00,44.35,44.4,44.35,44.38,31200.0,44.35,44.4,44.35,44.38,31200.0
2012-02-21 13:30:00,44.37,44.38,44.35,44.35,31000.0,44.37,44.38,44.35,44.35,31000.0
2012-02-21 13:40:00,44.35,44.38,44.34,44.35,42200.0,44.35,44.38,44.34,44.35,42200.0
2012-02-21 13:50:00,44.36,44.37,44.33,44.35,19600.0,44.36,44.37,44.33,44.35,19600.0
2012-02-21 14:00:00,44.36,44.37,44.25,44.27,170200.0,44.36,44.37,44.25,44.27,170200.0
2012-02-21 14:10:00,44.25,44.26,44.21,44.24,52000.0,44.25,44.26,44.21,44.24,52000.0
2012-02-21 14:20:00,44.24,44.26,44.19,44.25,61600.0,44.24,44.26,44.19,44.25,61600.0
2012-02-21 14:30:00,44.24,44.24,44.17,44.17,50600.0,44.24,44.24,44.17,44.17,50600.0
2012-02-21 14:40:00,44.17,44.18,44.07,44.08,117800.0,44.17,44.18,44.07,44.08,117800.0
2012-02-21 14:50:00,44.08,44.11,44.07,44.09,67800.0,44.08,44.11,44.07,44.09,67800.0
2012-02-21 15:00:00,44.09,44.1,44.04,44.06,64600.0,44.09,44.1,44.04,44.06,64600.0
2012-02-21 15:10:00,44.05,44.12,44.0,44.0,71800.0,44.05,44.12,44.0,44.0,71800.0
2012-02-21 15:20:00,44.01,44.09,43.97,44.07,83800.0,44.01,44.09,43.97,44.07,83800.0
2012-02-21 15:30:00,44.08,44.14,43.96,44.13,76200.0,44.08,44.14,43.96,44.13,76200.0
2012-02-21 15:40:00,44.13,44.21,44.04,44.12,124200.0,44.13,44.21,44.04,44.12,124200.0
2012-02-21 15:50:00,44.1,44.12,43.97,44.01,419800.0,44.1,44.12,43.97,44.01,419800.0
2012-02-22 09:30:00,43.1,43.77,42.98,43.52,526000.0,43.1,43.77,42.98,43.52,526000.0
2012-02-22 09:40:00,43.52,43.64,43.38,43.41,228000.0,43.52,43.64,43.38,43.41,228000.0
2012-02-22 09:50:00,43.41,43.5,43.0,43.09,230800.0,43.41,43.5,43.0,43.09,230800.0
2012-02-22 10:00:00,43.1,43.17,42.83,42.88,499400.0,43.1,43.17,42.83,42.88,499400.0
2012-02-22 10:10:00,42.88,42.88,42.62,42.68,387200.0,42.88,42.88,42.62,42.68,387200.0
2012-02-22 10:20:00,42.69,43.0,42.68,42.79,162600.0,42.69,43.0,42.68,42.79,162600.0
2012-02-22 10:30:00,42.77,42.8,42.56,42.7,258800.0,42.77,42.8,42.56,42.7,258800.0
2012-02-22 10:40:00,42.7,42.83,42.48,42.57,366000.0,42.7,42.83,42.48,42.57,366000.0
2012-02-22 10:50:00,42.55,42.65,42.38,42.61,282600.0,42.55,42.65,42.38,42.61,282600.0
2012-02-22 11:00:00,42.61,42.79,42.6,42.73,316600.0,42.61,42.79,42.6,42.73,316600.0
2012-02-22 11:10:00,42.74,42.99,42.73,42.9,227200.0,42.74,42.99,42.73,42.9,227200.0
2012-02-22 11:20:00,42.88,42.97,42.72,42.73,134800.0,42.88,42.97,42.72,42.73,134800.0
2012-02-22 11:30:00,42.73,42.79,42.69,42.7,69800.0,42.73,42.79,42.69,42.7,69800.0
2012-02-22 11:40:00,42.7,42.92,42.63,42.78,183000.0,42.7,42.92,42.63,42.78,183000.0
2012-02-22 11:50:00,42.77,42.91,42.72,42.91,65200.0,42.77,42.91,42.72,42.91,65200.0
2012-02-22 12:00:00,42.85,42.9,42.71,42.75,82800.0,42.85,42.9,42.71,42.75,82800.0
2012-02-22 12:10:00,42.76,42.89,42.72,42.74,123000.0,42.76,42.89,42.72,42.74,123000.0
2012-02-22 12:20:00,42.74,42.84,42.74,42.84,57400.0,42.74,42.84,42.74,42.84,57400.0
2012-02-22 12:30:00,42.82,42.85,42.76,42.77,64200.0,42.82,42.85,42.76,42.77,64200.0
2012-02-22 12:40:00,42.77,42.83,42.73,42.76,172400.0,42.77,42.83,42.73,42.76,172400.0
2012-02-22 12:50:00,42.76,42.79,42.72,42.77,81400.0,42.76,42.79,42.72,42.77,81400.0
2012-02-22 13:00:00,42.77,42.99,42.74,42.9,160200.0,42.77,42.99,42.74,42.9,160200.0
2012-02-22 13:10:00,42.9,42.95,42.88,42.93,34000.0,42.9,42.95,42.88,42.93,34000.0
2012-02-22 13:20:00,42.93,42.97,42.88,42.91,42400.0,42.93,42.97,42.88,42.91,42400.0
2012-02-22 13:30:00,42.9,43.01,42.88,43.0,264400.0,42.9,43.01,42.88,43.0,264400.0
2012-02-22 13:40:00,43.0,43.01,42.91,42.98,186200.0,43.0,43.01,42.91,42.98,186200.0
2012-02-22 13:50:00,42.98,43.13,42.97,43.12,130200.0,42.98,43.13,42.97,43.12,130200.0
2012-02-22 14:00:00,43.12,43.35,43.1,43.34,132000.0,43.12,43.35,43.1,43.34,132000.0
2012-02-22 14:10:00,43.34,43.49,43.34,43.41,192200.0,43.34,43.49,43.34,43.41,192200.0
2012-02-22 14:20:00,43.4,43.43,43.18,43.18,227800.0,43.4,43.43,43.18,43.18,227800.0
2012-02-22 14:30:00,43.18,43.35,43.16,43.23,141400.0,43.18,43.35,43.16,43.23,141400.0
2012-02-22 14:40:00,43.22,43.24,43.13,43.21,82600.0,43.22,43.24,43.13,43.21,82600.0
2012-02-22 14:50:00,43.22,43.38,43.17,43.38,118000.0,43.22,43.38,43.17,43.38,118000.0
2012-02-22 15:00:00,43.38,43.45,43.3,43.42,90600.0,43.38,43.45,43.3,43.42,90600.0
2012-02-22 15:10:00,43.42,43.57,43.42,43.52,98400.0,43.42,43.57,43.42,43.52,98400.0
2012-02-22 15:20:00,43.52,43.6,43.45,43.6,113800.0,43.52,43.6,43.45,43.6,113800.0
2012-02-22 15:30:00,43.6,43.74,43.49,43.74,172200.0,43.6,43.74,43.49,43.74,172200.0
2012-02-22 15:40:00,43.72,43.74,43.6,43.64,134200.0,43.72,43.74,43.6,43.64,134200.0
2012-02-22 15:50:00,43.65,43.76,43.6,43.68,380200.0,43.65,43.76,43.6,43.68,380200.0
2012-02-23 09:30:00,43.78,44.02,43.71,43.84,180000.0,43.78,44.02,43.71,43.84,180000.0
2012-02-23 09:40:00,43.83,43.94,43.8,43.88,104200.0,43.83,43.94,43.8,43.88,104200.0
2012-02-23 09:50:00,43.88,43.94,43.87,43.94,84600.0,43.88,43.94,43.87,43.94,84600.0
2012-02-23 10:00:00,43.94,43.98,43.91,43.92,65000.0,43.94,43.98,43.91,43.92,65000.0
2012-02-23 10:10:00,43.92,43.93,43.87,43.91,52200.0,43.92,43.93,43.87,43.91,52200.0
2012-02-23 10:20:00,43.91,43.97,43.87,43.97,45200.0,43.91,43.97,43.87,43.97,45200.0
2012-02-23 10:30:00,43.96,43.99,43.84,43.99,133000.0,43.96,43.99,43.84,43.99,133000.0
2012-02-23 10:40:00,43.99,44.03,43.98,44.03,62600.0,43.99,44.03,43.98,44.03,62600.0
2012-02-23 10:50:00,44.02,44.1,43.99,44.1,111400.0,44.02,44.1,43.99,44.1,111400.0
2012-02-23 11:00:00,44.09,44.13,44.06,44.13,66600.0,44.09,44.13,44.06,44.13,66600.0
2012-02-23 11:10:00,44.13,44.25,44.13,44.19,94200.0,44.13,44.25,44.13,44.19,94200.0
2012-02-23 11:20:00,44.21,44.24,44.18,44.22,33600.0,44.21,44.24,44.18,44.22,33600.0
2012-02-23 11:30:00,44.22,44.23,44.12,44.13,30600.0,44.22,44.23,44.12,44.13,30600.0
2012-02-23 11:40:00,44.13,44.16,44.08,44.12,50600.0,44.13,44.16,44.08,44.12,50600.0
2012-02-23 11:50:00,44.12,44.13,44.09,44.1,55200.0,44.12,44.13,44.09,44.1,55200.0
2012-02-23 12:00:00,44.1,44.11,44.05,44.07,42200.0,44.1,44.11,44.05,44.07,42200.0
2012-02-23 12:10:00,44.07,44.1,44.07,44.09,26000.0,44.07,44.1,44.07,44.09,26000.0
2012-02-23 12:20:00,44.09,44.09,44.06,44.09,31400.0,44.09,44.09,44.06,44.09,31400.0
2012-02-23 12:30:00,44.1,44.13,44.08,44.09,27200.0,44.1,44.13,44.08,44.09,27200.0
2012-02-23 12:40:00,44.09,44.1,44.05,44.06,45600.0,44.09,44.1,44.05,44.06,45600.0
2012-02-23 12:50:00,44.06,44.08,44.01,44.08,25600.0,44.06,44.08,44.01,44.08,25600.0
2012-02-23 13:00:00,44.08,44.09,44.06,44.08,33200.0,44.08,44.09,44.06,44.08,33200.0
2012-02-23 13:10:00,44.09,44.12,44.08,44.1,37800.0,44.09,44.12,44.08,44.1,37800.0
2012-02-23 13:20:00,44.09,44.1,44.07,44.07,20200.0,44.09,44.1,44.07,44.07,20200.0
2012-02-23 13:30:00,44.08,44.08,44.01,44.02,44000.0,44.08,44.08,44.01,44.02,44000.0
2012-02-23 13:40:00,44.01,44.02,43.97,44.01,39000.0,44.01,44.02,43.97,44.01,39000.0
2012-02-23 13:50:00,43.99,43.99,43.95,43.98,38800.0,43.99,43.99,43.95,43.98,38800.0
2012-02-23 14:00:00,43.99,43.99,43.93,43.95,37000.0,43.99,43.99,43.93,43.95,37000.0
2012-02-23 14:10:00,43.95,43.96,43.93,43.96,38000.0,43.95,43.96,43.93,43.96,38000.0
2012-02-23 14:20:00,43.96,43.98,43.93,43.96,31600.0,43.96,43.98,43.93,43.96,31600.0
2012-02-23 14:30:00,43.95,43.96,43.92,43.94,29000.0,43.95,43.96,43.92,43.94,29000.0
2012-02-23 14:40:00,43.95,43.96,43.94,43.95,28000.0,43.95,43.96,43.94,43.95,28000.0
2012-02-23 14:50:00,43.95,43.99,43.95,43.98,27000.0,43.95,43.99,43.95,43.98,27000.0
2012-02-23 15:00:00,43.98,44.02,43.97,44.02,62400.0,43.98,44.02,43.97,44.02,62400.0
2012-02-23 15:10:00,44.01,44.1,44.01,44.1,42800.0,44.01,44.1,44.01,44.1,42800.0
2012-02-23 15:20:00,44.1,44.1,44.04,44.09,61400.0,44.1,44.1,44.04,44.09,61400.0
2012-02-23 15:30:00,44.09,44.12,44.09,44.1,66000.0,44.09,44.12,44.09,44.1,66000.0
2012-02-23 15:40:00,44.1,44.11,44.0,44.02,111800.0,44.1,44.11,44.0,44.02,111800.0
2012-02-23 15:50:00,44.02,44.07,44.02,44.04,144800.0,44.02,44.07,44.02,44.04,144800.0
2012-02-24 09:30:00,44.12,44.17,43.68,43.75,54800.0,44.12,44.17,43.68,43.75,54800.0
2012-02-24 09:40:00,43.77,43.9,43.72,43.73,36800.0,43.77,43.9,43.72,43.73,36800.0
2012-02-24 09:50:00,43.74,43.77,43.6,43.73,28200.0,43.74,43.77,43.6,43.73,28200.0
2012-02-24 10:00:00,43.73,43.76,43.56,43.59,47400.0,43.73,43.76,43.56,43.59,47400.0
2012-02-24 10:10:00,43.58,43.68,43.55,43.63,28000.0,43.58,43.68,43.55,43.63,28000.0
2012-02-24 10:20:00,43.62,43.66,43.58,43.65,45800.0,43.62,43.66,43.58,43.65,45800.0
2012-02-24 10:30:00,43.68,43.76,43.68,43.73,30400.0,43.68,43.76,43.68,43.73,30400.0
2012-02-24 10:40:00,43.73,43.73,43.65,43.66,18000.0,43.73,43.73,43.65,43.66,18000.0
2012-02-24 10:50:00,43.66,43.68,43.62,43.67,17200.0,43.66,43.68,43.62,43.67,17200.0
2012-02-24 11:00:00,43.67,43.73,43.65,43.73,20600.0,43.67,43.73,43.65,43.73,20600.0
2012-02-24 11:10:00,43.73,43.81,43.73,43.8,16400.0,43.73,43.81,43.73,43.8,16400.0
2012-02-24 11:20:00,43.82,43.85,43.81,43.85,8600.0,43.82,43.85,43.81,43.85,8600.0
2012-02-24 11:30:00,43.86,43.88,43.83,43.83,17200.0,43.86,43.88,43.83,43.83,17200.0
2012-02-24 11:40:00,43.83,43.84,43.78,43.8,22400.0,43.83,43.84,43.78,43.8,22400.0
2012-02-24 11:50:00,43.8,43.82,43.79,43.82,15200.0,43.8,43.82,43.79,43.82,15200.0
2012-02-24 12:00:00,43.82,43.85,43.82,43.85,13200.0,43.82,43.85,43.82,43.85,13200.0
2012-02-24 12:10:00,43.85,43.99,43.85,43.99,15600.0,43.85,43.99,43.85,43.99,15600.0
2012-02-24 12:20:00,43.99,43.99,43.9,43.92,26800.0,43.99,43.99,43.9,43.92,26800.0
2012-02-24 12:30:00,43.92,43.92,43.9,43.91,18800.0,43.92,43.92,43.9,43.91,18800.0
2012-02-24 12:40:00,43.91,43.95,43.9,43.9,21000.0,43.91,43.95,43.9,43.9,21000.0
2012-02-24 12:50:00,43.91,43.91,43.88,43.88,13200.0,43.91,43.91,43.88,43.88,13200.0
2012-02-24 13:00:00,43.88,43.91,43.88,43.91,20800.0,43.88,43.91,43.88,43.91,20800.0
2012-02-24 13:10:00,43.91,43.98,43.91,43.98,20800.0,43.91,43.98,43.91,43.98,20800.0
2012-02-24 13:20:00,43.98,43.99,43.91,43.91,25400.0,43.98,43.99,43.91,43.91,25400.0
2012-02-24 13:30:00,43.9,43.97,43.88,43.97,32200.0,43.9,43.97,43.88,43.97,32200.0
2012-02-24 13:40:00,43.97,43.97,43.88,43.89,20600.0,43.97,43.97,43.88,43.89,20600.0
2012-02-24 13:50:00,43.89,43.97,43.88,43.95,19200.0,43.89,43.97,43.88,43.95,19200.0
2012-02-24 14:00:00,43.95,43.95,43.87,43.89,24600.0,43.95,43.95,43.87,43.89,24600.0
2012-02-24 14:10:00,43.88,43.92,43.86,43.86,14800.0,43.88,43.92,43.86,43.86,14800.0
2012-02-24 14:20:00,43.86,43.88,43.85,43.87,21200.0,43.86,43.88,43.85,43.87,21200.0
2012-02-24 14:30:00,43.87,43.88,43.81,43.87,24000.0,43.87,43.88,43.81,43.87,24000.0
2012-02-24 14:40:00,43.88,43.88,43.8,43.82,23000.0,43.88,43.88,43.8,43.82,23000.0
2012-02-24 14:50:00,43.82,43.89,43.82,43.88,23000.0,43.82,43.89,43.82,43.88,23000.0
2012-02-24 15:00:00,43.88,43.92,43.85,43.91,28000.0,43.88,43.92,43.85,43.91,28000.0
2012-02-24 15:10:00,43.92,43.92,43.83,43.83,22800.0,43.92,43.92,43.83,43.83,22800.0
2012-02-24 15:20:00,43.83,43.88,43.83,43.88,17200.0,43.83,43.88,43.83,43.88,17200.0
2012-02-24 15:30:00,43.88,43.9,43.84,43.87,32200.0,43.88,43.9,43.84,43.87,32200.0
2012-02-24 15:40:00,43.87,43.88,43.82,43.88,64400.0,43.87,43.88,43.82,43.88,64400.0
2012-02-24 15:50:00,43.87,43.94,43.86,43.92,102200.0,43.87,43.94,43.86,43.92,102200.0
2012-02-27 09:30:00,43.77,43.85,43.5,43.83,97200.0,43.77,43.85,43.5,43.83,97200.0
2012-02-27 09:40:00,43.84,43.88,43.6,43.65,52600.0,43.84,43.88,43.6,43.65,52600.0
2012-02-27 09:50:00,43.68,43.77,43.65,43.77,42400.0,43.68,43.77,43.65,43.77,42400.0
2012-02-27 10:00:00,43.77,43.89,43.73,43.85,33000.0,43.77,43.89,43.73,43.85,33000.0
2012-02-27 10:10:00,43.85,43.86,43.67,43.79,24200.0,43.85,43.86,43.67,43.79,24200.0
2012-02-27 10:20:00,43.79,43.94,43.77,43.88,24200.0,43.79,43.94,43.77,43.88,24200.0
2012-02-27 10:30:00,43.87,43.9,43.83,43.9,15800.0,43.87,43.9,43.83,43.9,15800.0
2012-02-27 10:40:00,43.91,43.95,43.84,43.84,29400.0,43.91,43.95,43.84,43.84,29400.0
2012-02-27 10:50:00,43.84,43.96,43.84,43.9,17200.0,43.84,43.96,43.84,43.9,17200.0
2012-02-27 11:00:00,43.93,43.99,43.91,43.98,28200.0,43.93,43.99,43.91,43.98,28200.0
2012-02-27 11:10:00,43.98,43.99,43.93,43.94,18600.0,43.98,43.99,43.93,43.94,18600.0
2012-02-27 11:20:00,43.96,44.05,43.96,44.03,24400.0,43.96,44.05,43.96,44.03,24400.0
2012-02-27 11:30:00,44.04,44.08,44.03,44.07,30200.0,44.04,44.08,44.03,44.07,30200.0
2012-02-27 11:40:00,44.07,44.12,44.04,44.04,24000.0,44.07,44.12,44.04,44.04,24000.0
2012-02-27 11:50:00,44.05,44.08,44.02,44.06,53800.0,44.05,44.08,44.02,44.06,53800.0
2012-02-27 12:00:00,44.06,44.12,44.05,44.1,18800.0,44.06,44.12,44.05,44.1,18800.0
2012-02-27 12:10:00,44.12,44.12,44.05,44.09,40200.0,44.12,44.12,44.05,44.09,40200.0
2012-02-27 12:20:00,44.09,44.15,44.06,44.12,16800.0,44.09,44.15,44.06,44.12,16800.0
2012-02-27 12:30:00,44.13,44.18,44.13,44.18,15400.0,44.13,44.18,44.13,44.18,15400.0
2012-02-27 12:40:00,44.18,44.18,44.15,44.16,14200.0,44.18,44.18,44.15,44.16,14200.0
2012-02-27 12:50:00,44.17,44.21,44.14,44.17,16200.0,44.17,44.21,44.14,44.17,16200.0
2012-02-27 13:00:00,44.18,44.18,44.07,44.09,45200.0,44.18,44.18,44.07,44.09,45200.0
2012-02-27 13:10:00,44.08,44.13,44.04,44.13,34400.0,44.08,44.13,44.04,44.13,34400.0
2012-02-27 13:20:00,44.13,44.18,44.13,44.14,25800.0,44.13,44.18,44.13,44.14,25800.0
2012-02-27 13:30:00,44.14,44.22,44.13,44.21,29400.0,44.14,44.22,44.13,44.21,29400.0
2012-02-27 13:40:00,44.2,44.23,44.17,44.19,22000.0,44.2,44.23,44.17,44.19,22000.0
2012-02-27 13:50:00,44.21,44.22,44.13,44.15,8400.0,44.21,44.22,44.13,44.15,8400.0
2012-02-27 14:00:00,44.15,44.2,44.13,44.17,26800.0,44.15,44.2,44.13,44.17,26800.0
2012-02-27 14:10:00,44.16,44.18,44.14,44.15,7800.0,44.16,44.18,44.14,44.15,7800.0
2012-02-27 14:20:00,44.17,44.23,44.15,44.23,20600.0,44.17,44.23,44.15,44.23,20600.0
2012-02-27 14:30:00,44.22,44.26,44.21,44.24,57800.0,44.22,44.26,44.21,44.24,57800.0
2012-02-27 14:40:00,44.23,44.27,44.22,44.23,42800.0,44.23,44.27,44.22,44.23,42800.0
2012-02-27 14:50:00,44.22,44.24,44.22,44.24,26200.0,44.22,44.24,44.22,44.24,26200.0
2012-02-27 15:00:00,44.24,44.27,44.21,44.25,67400.0,44.24,44.27,44.21,44.25,67400.0
2012-02-27 15:10:00,44.24,44.26,44.16,44.2,30400.0,44.24,44.26,44.16,44.2,30400.0
2012-02-27 15:20:00,44.2,44.27,44.2,44.25,33000.0,44.2,44.27,44.2,44.25,33000.0
2012-02-27 15:30:00,44.25,44.33,44.24,44.24,56600.0,44.25,44.33,44.24,44.24,56600.0
2012-02-27 15:40:00,44.24,44.27,44.19,44.21,61000.0,44.24,44.27,44.19,44.21,61000.0
2012-02-27 15:50:00,44.21,44.24,44.18,44.21,109200.0,44.21,44.24,44.18,44.21,109200.0
2012-02-28 09:30:00,44.26,44.37,44.15,44.15,37400.0,44.26,44.37,44.15,44.15,37400.0
2012-02-28 09:40:00,44.15,44.18,44.03,44.1,21400.0,44.15,44.18,44.03,44.1,21400.0
2012-02-28 09:50:00,44.1,44.21,44.09,44.19,31600.0,44.1,44.21,44.09,44.19,31600.0
2012-02-28 10:00:00,44.19,44.24,44.17,44.22,63000.0,44.19,44.24,44.17,44.22,63000.0
2012-02-28 10:10:00,44.22,44.32,44.22,44.29,61200.0,44.22,44.32,44.22,44.29,61200.0
2012-02-28 10:20:00,44.26,44.3,44.23,44.24,26000.0,44.26,44.3,44.23,44.24,26000.0
2012-02-28 10:30:00,44.25,44.32,44.24,44.24,45200.0,44.25,44.32,44.24,44.24,45200.0
2012-02-28 10:40:00,44.24,44.32,44.24,44.29,25800.0,44.24,44.32,44.24,44.29,25800.0
2012-02-28 10:50:00,44.3,44.32,44.29,44.32,36800.0,44.3,44.32,44.29,44.32,36800.0
2012-02-28 11:00:00,44.32,44.34,44.3,44.3,20600.0,44.32,44.34,44.3,44.3,20600.0
2012-02-28 11:10:00,44.3,44.3,44.22,44.22,27400.0,44.3,44.3,44.22,44.22,27400.0
2012-02-28 11:20:00,44.23,44.24,44.12,44.12,22200.0,44.23,44.24,44.12,44.12,22200.0
2012-02-28 11:30:00,44.12,44.17,44.12,44.17,14200.0,44.12,44.17,44.12,44.17,14200.0
2012-02-28 11:40:00,44.18,44.22,44.16,44.19,17800.0,44.18,44.22,44.16,44.19,17800.0
2012-02-28 11:50:00,44.2,44.23,44.2,44.22,16000.0,44.2,44.23,44.2,44.22,16000.0
2012-02-28 12:00:00,44.22,44.24,44.15,44.16,14800.0,44.22,44.24,44.15,44.16,14800.0
2012-02-28 12:10:00,44.16,44.21,44.13,44.17,15400.0,44.16,44.21,44.13,44.17,15400.0
2012-02-28 12:20:00,44.16,44.22,44.16,44.21,9400.0,44.16,44.22,44.16,44.21,9400.0
2012-02-28 12:30:00,44.21,44.24,44.2,44.23,17600.0,44.21,44.24,44.2,44.23,17600.0
2012-02-28 12:40:00,44.23,44.27,44.23,44.27,14200.0,44.23,44.27,44.23,44.27,14200.0
2012-02-28 12:50:00,44.27,44.29,44.24,44.29,34000.0,44.27,44.29,44.24,44.29,34000.0
2012-02-28 13:00:00,44.29,44.29,44.24,44.24,13000.0,44.29,44.29,44.24,44.24,13000.0
2012-02-28 13:10:00,44.24,44.27,44.24,44.26,14800.0,44.24,44.27,44.24,44.26,14800.0
2012-02-28 13:20:00,44.26,44.26,44.21,44.23,59400.0,44.26,44.26,44.21,44.23,59400.0
2012-02-28 13:30:00,44.22,44.26,44.21,44.23,33000.0,44.22,44.26,44.21,44.23,33000.0
2012-02-28 13:40:00,44.23,44.23,44.1,44.1,23200.0,44.23,44.23,44.1,44.1,23200.0
2012-02-28 13:50:00,44.1,44.19,44.08,44.1,62200.0,44.1,44.19,44.08,44.1,62200.0
2012-02-28 14:00:00,44.11,44.17,44.08,44.12,62200.0,44.11,44.17,44.08,44.12,62200.0
2012-02-28 14:10:00,44.1,44.12,44.07,44.09,47800.0,44.1,44.12,44.07,44.09,47800.0
2012-02-28 14:20:00,44.08,44.09,44.02,44.07,62000.0,44.08,44.09,44.02,44.07,62000.0
2012-02-28 14:30:00,44.05,44.09,44.02,44.06,57400.0,44.05,44.09,44.02,44.06,57400.0
2012-02-28 14:40:00,44.06,44.07,44.02,44.07,12600.0,44.06,44.07,44.02,44.07,12600.0
2012-02-28 14:50:00,44.07,44.09,44.07,44.07,18000.0,44.07,44.09,44.07,44.07,18000.0
2012-02-28 15:00:00,44.08,44.12,44.05,44.06,12600.0,44.08,44.12,44.05,44.06,12600.0
2012-02-28 15:10:00,44.06,44.2,44.06,44.18,24800.0,44.06,44.2,44.06,44.18,24800.0
2012-02-28 15:20:00,44.17,44.27,44.17,44.26,33600.0,44.17,44.27,44.17,44.26,33600.0
2012-02-28 15:30:00,44.25,44.32,44.23,44.29,32200.0,44.25,44.32,44.23,44.29,32200.0
2012-02-28 15:40:00,44.29,44.32,44.26,44.28,56200.0,44.29,44.32,44.26,44.28,56200.0
2012-02-28 15:50:00,44.27,44.3,44.25,44.27,62200.0,44.27,44.3,44.25,44.27,62200.0
2012-02-29 09:30:00,44.22,44.22,44.02,44.08,49400.0,44.22,44.22,44.02,44.08,49400.0
2012-02-29 09:40:00,44.06,44.13,44.04,44.06,18600.0,44.06,44.13,44.04,44.06,18600.0
2012-02-29 09:50:00,44.08,44.1,44.02,44.09,30800.0,44.08,44.1,44.02,44.09,30800.0
2012-02-29 10:00:00,44.09,44.09,44.0,44.02,50800.0,44.09,44.09,44.0,44.02,50800.0
2012-02-29 10:10:00,44.02,44.05,44.01,44.03,35200.0,44.02,44.05,44.01,44.03,35200.0
2012-02-29 10:20:00,44.03,44.05,44.0,44.01,43400.0,44.03,44.05,44.0,44.01,43400.0
2012-02-29 10:30:00,44.01,44.13,44.0,44.13,34600.0,44.01,44.13,44.0,44.13,34600.0
2012-02-29 10:40:00,44.13,44.17,44.01,44.03,40400.0,44.13,44.17,44.01,44.03,40400.0
2012-02-29 10:50:00,44.02,44.03,43.95,43.98,20600.0,44.02,44.03,43.95,43.98,20600.0
2012-02-29 11:00:00,43.99,44.08,43.99,44.08,57000.0,43.99,44.08,43.99,44.08,57000.0
2012-02-29 11:10:00,44.08,44.12,44.02,44.04,30800.0,44.08,44.12,44.02,44.04,30800.0
2012-02-29 11:20:00,44.01,44.08,44.01,44.06,31800.0,44.01,44.08,44.01,44.06,31800.0
2012-02-29 11:30:00,44.07,44.09,44.06,44.09,20000.0,44.07,44.09,44.06,44.09,20000.0
2012-02-29 11:40:00,44.09,44.15,44.08,44.1,32400.0,44.09,44.15,44.08,44.1,32400.0
2012-02-29 11:50:00,44.11,44.13,44.1,44.13,19800.0,44.11,44.13,44.1,44.13,19800.0
2012-02-29 12:00:00,44.12,44.18,44.1,44.18,33200.0,44.12,44.18,44.1,44.18,33200.0
2012-02-29 12:10:00,44.18,44.23,44.17,44.23,31800.0,44.18,44.23,44.17,44.23,31800.0
2012-02-29 12:20:00,44.23,44.29,44.22,44.27,27000.0,44.23,44.29,44.22,44.27,27000.0
2012-02-29 12:30:00,44.27,44.32,44.27,44.3,25400.0,44.27,44.32,44.27,44.3,25400.0
2012-02-29 12:40:00,44.3,44.3,44.23,44.24,21800.0,44.3,44.3,44.23,44.24,21800.0
2012-02-29 12:50:00,44.25,44.27,44.24,44.27,16800.0,44.25,44.27,44.24,44.27,16800.0
2012-02-29 13:00:00,44.27,44.33,44.26,44.33,13400.0,44.27,44.33,44.26,44.33,13400.0
2012-02-29 13:10:00,44.32,44.37,44.32,44.33,27200.0,44.32,44.37,44.32,44.33,27200.0
2012-02-29 13:20:00,44.32,44.4,44.3,44.39,21600.0,44.32,44.4,44.3,44.39,21600.0
2012-02-29 13:30:00,44.38,44.39,44.33,44.35,14800.0,44.38,44.39,44.33,44.35,14800.0
2012-02-29 13:40:00,44.37,44.38,44.35,44.35,25800.0,44.37,44.38,44.35,44.35,25800.0
2012-02-29 13:50:00,44.35,44.4,44.31,44.38,24400.0,44.35,44.4,44.31,44.38,24400.0
2012-02-29 14:00:00,44.38,44.42,44.33,44.41,20800.0,44.38,44.42,44.33,44.41,20800.0
2012-02-29 14:10:00,44.4,44.4,44.32,44.34,19000.0,44.4,44.4,44.32,44.34,19000.0
2012-02-29 14:20:00,44.33,44.33,44.27,44.31,18600.0,44.33,44.33,44.27,44.31,18600.0
2012-02-29 14:30:00,44.31,44.32,44.27,44.3,26800.0,44.31,44.32,44.27,44.3,26800.0
2012-02-29 14:40:00,44.3,44.34,44.27,44.33,34400.0,44.3,44.34,44.27,44.33,34400.0
2012-02-29 14:50:00,44.33,44.38,44.32,44.37,43400.0,44.33,44.38,44.32,44.37,43400.0
2012-02-29 15:00:00,44.37,44.38,44.34,44.37,50400.0,44.37,44.38,44.34,44.37,50400.0
2012-02-29 15:10:00,44.38,44.46,44.38,44.45,61800.0,44.38,44.46,44.38,44.45,61800.0
2012-02-29 15:20:00,44.45,44.45,44.37,44.42,41400.0,44.45,44.45,44.37,44.42,41400.0
2012-02-29 15:30:00,44.42,44.42,44.36,44.4,59600.0,44.42,44.42,44.36,44.4,59600.0
2012-02-29 15:40:00,44.4,44.44,44.36,44.41,67600.0,44.4,44.44,44.36,44.41,67600.0
2012-02-29 15:50:00,44.37,44.41,44.24,44.26,253800.0,44.37,44.41,44.24,44.26,253800.0
2012-03-01 09:30:00,44.4,44.4,44.26,44.27,65000.0,44.4,44.4,44.26,44.27,65000.0
2012-03-01 09:40:00,44.29,44.29,44.17,44.24,34200.0,44.29,44.29,44.17,44.24,34200.0
2012-03-01 09:50:00,44.26,44.33,44.22,44.26,36200.0,44.26,44.33,44.22,44.26,36200.0
2012-03-01 10:00:00,44.27,44.27,44.15,44.21,40200.0,44.27,44.27,44.15,44.21,40200.0
2012-03-01 10:10:00,44.2,44.24,44.18,44.24,34400.0,44.2,44.24,44.18,44.24,34400.0
2012-03-01 10:20:00,44.24,44.27,44.21,44.22,30200.0,44.24,44.27,44.21,44.22,30200.0
2012-03-01 10:30:00,44.22,44.24,44.2,44.22,17800.0,44.22,44.24,44.2,44.22,17800.0
2012-03-01 10:40:00,44.22,44.27,44.2,44.23,33800.0,44.22,44.27,44.2,44.23,33800.0
2012-03-01 10:50:00,44.24,44.26,44.22,44.25,19000.0,44.24,44.26,44.22,44.25,19000.0
2012-03-01 11:00:00,44.26,44.54,44.25,44.46,143400.0,44.26,44.54,44.25,44.46,143400.0
2012-03-01 11:10:00,44.46,44.5,44.4,44.47,42400.0,44.46,44.5,44.4,44.47,42400.0
2012-03-01 11:20:00,44.46,44.47,44.38,44.43,40200.0,44.46,44.47,44.38,44.43,40200.0
2012-03-01 11:30:00,44.43,44.51,44.43,44.49,36800.0,44.43,44.51,44.43,44.49,36800.0
2012-03-01 11:40:00,44.48,44.57,44.47,44.52,24800.0,44.48,44.57,44.47,44.52,24800.0
2012-03-01 11:50:00,44.51,44.63,44.51,44.62,26000.0,44.51,44.63,44.51,44.62,26000.0
2012-03-01 12:00:00,44.63,44.7,44.62,44.69,30400.0,44.63,44.7,44.62,44.69,30400.0
2012-03-01 12:10:00,44.69,44.75,44.68,44.73,34200.0,44.69,44.75,44.68,44.73,34200.0
2012-03-01 12:20:00,44.73,44.76,44.72,44.74,36000.0,44.73,44.76,44.72,44.74,36000.0
2012-03-01 12:30:00,44.74,44.77,44.71,44.77,34800.0,44.74,44.77,44.71,44.77,34800.0
2012-03-01 12:40:00,44.77,44.83,44.77,44.83,81400.0,44.77,44.83,44.77,44.83,81400.0
2012-03-01 12:50:00,44.83,44.85,44.81,44.85,22200.0,44.83,44.85,44.81,44.85,22200.0
2012-03-01 13:00:00,44.84,44.85,44.8,44.82,22600.0,44.84,44.85,44.8,44.82,22600.0
2012-03-01 13:10:00,44.82,44.88,44.82,44.86,32000.0,44.82,44.88,44.82,44.86,32000.0
2012-03-01 13:20:00,44.86,44.95,44.86,44.86,28200.0,44.86,44.95,44.86,44.86,28200.0
2012-03-01 13:30:00,44.87,44.99,44.85,44.99,39200.0,44.87,44.99,44.85,44.99,39200.0
2012-03-01 13:40:00,44.98,44.98,44.91,44.95,23200.0,44.98,44.98,44.91,44.95,23200.0
2012-03-01 13:50:00,44.95,44.95,44.88,44.91,27400.0,44.95,44.95,44.88,44.91,27400.0
2012-03-01 14:00:00,44.91,45.0,44.9,45.0,39800.0,44.91,45.0,44.9,45.0,39800.0
2012-03-01 14:10:00,45.0,45.02,44.97,44.97,33000.0,45.0,45.02,44.97,44.97,33000.0
2012-03-01 14:20:00,44.97,45.01,44.93,44.94,54600.0,44.97,45.01,44.93,44.94,54600.0
2012-03-01 14:30:00,44.94,45.05,44.93,45.05,90400.0,44.94,45.05,44.93,45.05,90400.0
2012-03-01 14:40:00,45.04,45.15,45.04,45.14,61400.0,45.04,45.15,45.04,45.14,61400.0
2012-03-01 14:50:00,45.13,45.16,45.04,45.06,51000.0,45.13,45.16,45.04,45.06,51000.0
2012-03-01 15:00:00,45.06,45.14,45.02,45.02,69800.0,45.06,45.14,45.02,45.02,69800.0
2012-03-01 15:10:00,45.03,45.13,44.96,44.96,47800.0,45.03,45.13,44.96,44.96,47800.0
2012-03-01 15:20:00,44.96,45.1,44.95,45.09,101200.0,44.96,45.1,44.95,45.09,101200.0
2012-03-01 15:30:00,45.08,45.15,45.07,45.12,95400.0,45.08,45.15,45.07,45.12,95400.0
2012-03-01 15:40:00,45.12,45.35,45.12,45.34,159000.0,45.12,45.35,45.12,45.34,159000.0
2012-03-01 15:50:00,45.35,45.57,45.27,45.37,438600.0,45.35,45.57,45.27,45.37,438600.0
2012-03-02 09:30:00,45.33,45.46,45.15,45.38,85600.0,45.33,45.46,45.15,45.38,85600.0
2012-03-02 09:40:00,45.38,45.42,45.31,45.33,42400.0,45.38,45.42,45.31,45.33,42400.0
2012-03-02 09:50:00,45.29,45.34,45.17,45.26,55800.0,45.29,45.34,45.17,45.26,55800.0
2012-03-02 10:00:00,45.27,45.27,45.16,45.2,38200.0,45.27,45.27,45.16,45.2,38200.0
2012-03-02 10:10:00,45.2,45.24,45.12,45.13,33000.0,45.2,45.24,45.12,45.13,33000.0
2012-03-02 10:20:00,45.13,45.19,45.05,45.06,31800.0,45.13,45.19,45.05,45.06,31800.0
2012-03-02 10:30:00,45.06,45.18,45.04,45.16,33600.0,45.06,45.18,45.04,45.16,33600.0
2012-03-02 10:40:00,45.16,45.17,45.04,45.06,30200.0,45.16,45.17,45.04,45.06,30200.0
2012-03-02 10:50:00,45.06,45.26,45.06,45.24,137400.0,45.06,45.26,45.06,45.24,137400.0
2012-03-02 11:00:00,45.21,45.3,45.21,45.28,42000.0,45.21,45.3,45.21,45.28,42000.0
2012-03-02 11:10:00,45.27,45.27,45.15,45.22,37400.0,45.27,45.27,45.15,45.22,37400.0
2012-03-02 11:20:00,45.22,45.26,45.22,45.25,21600.0,45.22,45.26,45.22,45.25,21600.0
2012-03-02 11:30:00,45.24,45.24,45.19,45.24,27000.0,45.24,45.24,45.19,45.24,27000.0
2012-03-02 11:40:00,45.24,45.24,45.02,45.11,37000.0,45.24,45.24,45.02,45.11,37000.0
2012-03-02 11:50:00,45.11,45.24,45.09,45.2,28800.0,45.11,45.24,45.09,45.2,28800.0
2012-03-02 12:00:00,45.21,45.22,45.11,45.17,32600.0,45.21,45.22,45.11,45.17,32600.0
2012-03-02 12:10:00,45.19,45.2,45.1,45.1,57800.0,45.19,45.2,45.1,45.1,57800.0
2012-03-02 12:20:00,45.1,45.13,45.06,45.09,20600.0,45.1,45.13,45.06,45.09,20600.0
2012-03-02 12:30:00,45.1,45.13,45.09,45.1,18600.0,45.1,45.13,45.09,45.1,18600.0
2012-03-02 12:40:00,45.1,45.17,45.09,45.11,18000.0,45.1,45.17,45.09,45.11,18000.0
2012-03-02 12:50:00,45.11,45.12,45.04,45.07,22800.0,45.11,45.12,45.04,45.07,22800.0
2012-03-02 13:00:00,45.06,45.12,45.05,45.08,19800.0,45.06,45.12,45.05,45.08,19800.0
2012-03-02 13:10:00,45.08,45.15,45.04,45.12,16800.0,45.08,45.15,45.04,45.12,16800.0
2012-03-02 13:20:00,45.1,45.11,45.02,45.03,17400.0,45.1,45.11,45.02,45.03,17400.0
2012-03-02 13:30:00,45.03,45.1,45.02,45.06,22200.0,45.03,45.1,45.02,45.06,22200.0
2012-03-02 13:40:00,45.07,45.1,45.07,45.07,15000.0,45.07,45.1,45.07,45.07,15000.0
2012-03-02 13:50:00,45.07,45.18,45.07,45.17,24000.0,45.07,45.18,45.07,45.17,24000.0
2012-03-02 14:00:00,45.15,45.18,45.1,45.13,20400.0,45.15,45.18,45.1,45.13,20400.0
2012-03-02 14:10:00,45.12,45.23,45.1,45.22,19000.0,45.12,45.23,45.1,45.22,19000.0
2012-03-02 14:20:00,45.21,45.21,45.13,45.13,18600.0,45.21,45.21,45.13,45.13,18600.0
2012-03-02 14:30:00,45.14,45.19,45.13,45.19,20400.0,45.14,45.19,45.13,45.19,20400.0
2012-03-02 14:40:00,45.19,45.26,45.19,45.24,21800.0,45.19,45.26,45.19,45.24,21800.0
2012-03-02 14:50:00,45.24,45.3,45.24,45.27,28800.0,45.24,45.3,45.24,45.27,28800.0
2012-03-02 15:00:00,45.27,45.35,45.27,45.27,41800.0,45.27,45.35,45.27,45.27,41800.0
2012-03-02 15:10:00,45.27,45.3,45.23,45.23,30600.0,45.27,45.3,45.23,45.23,30600.0
2012-03-02 15:20:00,45.22,45.27,45.21,45.27,40200.0,45.22,45.27,45.21,45.27,40200.0
2012-03-02 15:30:00,45.27,45.32,45.27,45.28,57600.0,45.27,45.32,45.27,45.28,57600.0
2012-03-02 15:40:00,45.28,45.3,45.22,45.25,79600.0,45.28,45.3,45.22,45.25,79600.0
2012-03-02 15:50:00,45.26,45.34,45.26,45.31,95200.0,45.26,45.34,45.26,45.31,95200.0
2012-03-05 09:30:00,45.31,45.4,45.26,45.29,82400.0,45.31,45.4,45.26,45.29,82400.0
2012-03-05 09:40:00,45.32,45.58,45.3,45.55,71800.0,45.32,45.58,45.3,45.55,71800.0
2012-03-05 09:50:00,45.55,45.77,45.54,45.74,96400.0,45.55,45.77,45.54,45.74,96400.0
2012-03-05 10:00:00,45.75,45.92,45.72,45.85,93200.0,45.75,45.92,45.72,45.85,93200.0
2012-03-05 10:10:00,45.85,45.94,45.72,45.74,66400.0,45.85,45.94,45.72,45.74,66400.0
2012-03-05 10:20:00,45.74,45.78,45.66,45.71,32000.0,45.74,45.78,45.66,45.71,32000.0
2012-03-05 10:30:00,45.72,45.8,45.68,45.79,61600.0,45.72,45.8,45.68,45.79,61600.0
2012-03-05 10:40:00,45.78,45.9,45.78,45.87,42400.0,45.78,45.9,45.78,45.87,42400.0
2012-03-05 10:50:00,45.9,45.94,45.71,45.77,50400.0,45.9,45.94,45.71,45.77,50400.0
2012-03-05 11:00:00,45.78,45.88,45.76,45.87,63200.0,45.78,45.88,45.76,45.87,63200.0
2012-03-05 11:10:00,45.87,45.96,45.8,45.88,74400.0,45.87,45.96,45.8,45.88,74400.0
2012-03-05 11:20:00,45.87,45.88,45.82,45.83,35400.0,45.87,45.88,45.82,45.83,35400.0
2012-03-05 11:30:00,45.83,45.91,45.77,45.88,29000.0,45.83,45.91,45.77,45.88,29000.0
2012-03-05 11:40:00,45.89,45.92,45.84,45.84,53600.0,45.89,45.92,45.84,45.84,53600.0
2012-03-05 11:50:00,45.84,45.89,45.83,45.87,47000.0,45.84,45.89,45.83,45.87,47000.0
2012-03-05 12:00:00,45.87,45.95,45.87,45.95,41600.0,45.87,45.95,45.87,45.95,41600.0
2012-03-05 12:10:00,45.95,46.01,45.92,45.92,55400.0,45.95,46.01,45.92,45.92,55400.0
2012-03-05 12:20:00,45.91,45.95,45.85,45.94,40000.0,45.91,45.95,45.85,45.94,40000.0
2012-03-05 12:30:00,45.93,45.94,45.82,45.85,25200.0,45.93,45.94,45.82,45.85,25200.0
2012-03-05 12:40:00,45.85,45.93,45.85,45.92,30800.0,45.85,45.93,45.85,45.92,30800.0
2012-03-05 12:50:00,45.92,45.95,45.88,45.92,29800.0,45.92,45.95,45.88,45.92,29800.0
2012-03-05 13:00:00,45.93,45.96,45.92,45.96,28200.0,45.93,45.96,45.92,45.96,28200.0
2012-03-05 13:10:00,45.96,46.08,45.96,46.05,55400.0,45.96,46.08,45.96,46.05,55400.0
2012-03-05 13:20:00,46.05,46.16,46.05,46.15,34600.0,46.05,46.16,46.05,46.15,34600.0
2012-03-05 13:30:00,46.14,46.15,45.98,46.06,42000.0,46.14,46.15,45.98,46.06,42000.0
2012-03-05 13:40:00,46.06,46.11,46.05,46.06,30200.0,46.06,46.11,46.05,46.06,30200.0
2012-03-05 13:50:00,46.05,46.1,45.98,46.1,29400.0,46.05,46.1,45.98,46.1,29400.0
2012-03-05 14:00:00,46.09,46.13,46.06,46.1,60200.0,46.09,46.13,46.06,46.1,60200.0
2012-03-05 14:10:00,46.1,46.1,46.07,46.09,58800.0,46.1,46.1,46.07,46.09,58800.0
2012-03-05 14:20:00,46.09,46.23,46.09,46.21,57000.0,46.09,46.23,46.09,46.21,57000.0
2012-03-05 14:30:00,46.2,46.2,46.12,46.2,45200.0,46.2,46.2,46.12,46.2,45200.0
2012-03-05 14:40:00,46.19,46.19,46.1,46.17,62800.0,46.19,46.19,46.1,46.17,62800.0
2012-03-05 14:50:00,46.16,46.24,46.15,46.21,70200.0,46.16,46.24,46.15,46.21,70200.0
2012-03-05 15:00:00,46.21,46.24,46.16,46.17,66600.0,46.21,46.24,46.16,46.17,66600.0
2012-03-05 15:10:00,46.17,46.21,46.15,46.17,74400.0,46.17,46.21,46.15,46.17,74400.0
2012-03-05 15:20:00,46.17,46.2,46.12,46.13,93000.0,46.17,46.2,46.12,46.13,93000.0
2012-03-05 15:30:00,46.13,46.16,46.11,46.11,77000.0,46.13,46.16,46.11,46.11,77000.0
2012-03-05 15:40:00,46.12,46.13,46.02,46.02,117000.0,46.12,46.13,46.02,46.02,117000.0
2012-03-05 15:50:00,46.02,46.09,46.02,46.06,197000.0,46.02,46.09,46.02,46.06,197000.0
2012-03-06 09:30:00,45.86,46.1,45.85,45.96,124000.0,45.86,46.1,45.85,45.96,124000.0
2012-03-06 09:40:00,45.99,46.2,45.8,45.85,101600.0,45.99,46.2,45.8,45.85,101600.0
2012-03-06 09:50:00,45.87,45.92,45.8,45.8,33200.0,45.87,45.92,45.8,45.8,33200.0
2012-03-06 10:00:00,45.8,45.84,45.69,45.78,65800.0,45.8,45.84,45.69,45.78,65800.0
2012-03-06 10:10:00,45.79,45.88,45.76,45.76,47800.0,45.79,45.88,45.76,45.76,47800.0
2012-03-06 10:20:00,45.76,45.78,45.65,45.71,33200.0,45.76,45.78,45.65,45.71,33200.0
2012-03-06 10:30:00,45.72,45.87,45.69,45.82,35800.0,45.72,45.87,45.69,45.82,35800.0
2012-03-06 10:40:00,45.82,45.83,45.71,45.77,27200.0,45.82,45.83,45.71,45.77,27200.0
2012-03-06 10:50:00,45.76,45.85,45.72,45.72,81400.0,45.76,45.85,45.72,45.72,81400.0
2012-03-06 11:00:00,45.73,45.75,45.64,45.66,42600.0,45.73,45.75,45.64,45.66,42600.0
2012-03-06 11:10:00,45.64,45.69,45.63,45.63,46600.0,45.64,45.69,45.63,45.63,46600.0
2012-03-06 11:20:00,45.64,45.71,45.63,45.65,33200.0,45.64,45.71,45.63,45.65,33200.0
2012-03-06 11:30:00,45.64,45.72,45.58,45.68,44200.0,45.64,45.72,45.58,45.68,44200.0
2012-03-06 11:40:00,45.68,45.69,45.63,45.64,15400.0,45.68,45.69,45.63,45.64,15400.0
2012-03-06 11:50:00,45.64,45.67,45.61,45.61,27000.0,45.64,45.67,45.61,45.61,27000.0
2012-03-06 12:00:00,45.6,45.65,45.6,45.63,28200.0,45.6,45.65,45.6,45.63,28200.0
2012-03-06 12:10:00,45.62,45.66,45.58,45.66,25800.0,45.62,45.66,45.58,45.66,25800.0
2012-03-06 12:20:00,45.63,45.69,45.63,45.69,22600.0,45.63,45.69,45.63,45.69,22600.0
2012-03-06 12:30:00,45.7,45.73,45.69,45.73,11800.0,45.7,45.73,45.69,45.73,11800.0
2012-03-06 12:40:00,45.72,45.76,45.69,45.69,23200.0,45.72,45.76,45.69,45.69,23200.0
2012-03-06 12:50:00,45.68,45.72,45.68,45.69,16800.0,45.68,45.72,45.68,45.69,16800.0
2012-03-06 13:00:00,45.69,45.74,45.67,45.69,17400.0,45.69,45.74,45.67,45.69,17400.0
2012-03-06 13:10:00,45.68,45.7,45.66,45.66,12600.0,45.68,45.7,45.66,45.66,12600.0
2012-03-06 13:20:00,45.64,45.67,45.64,45.64,18200.0,45.64,45.67,45.64,45.64,18200.0
2012-03-06 13:30:00,45.64,45.68,45.64,45.68,10600.0,45.64,45.68,45.64,45.68,10600.0
2012-03-06 13:40:00,45.69,45.7,45.65,45.69,21200.0,45.69,45.7,45.65,45.69,21200.0
2012-03-06 13:50:00,45.69,45.7,45.67,45.7,24600.0,45.69,45.7,45.67,45.7,24600.0
2012-03-06 14:00:00,45.7,45.7,45.57,45.6,39000.0,45.7,45.7,45.57,45.6,39000.0
2012-03-06 14:10:00,45.61,45.68,45.6,45.63,20000.0,45.61,45.68,45.6,45.63,20000.0
2012-03-06 14:20:00,45.63,45.67,45.6,45.61,21600.0,45.63,45.67,45.6,45.61,21600.0
2012-03-06 14:30:00,45.61,45.65,45.56,45.65,31200.0,45.61,45.65,45.56,45.65,31200.0
2012-03-06 14:40:00,45.65,45.65,45.56,45.58,37600.0,45.65,45.65,45.56,45.58,37600.0
2012-03-06 14:50:00,45.58,45.6,45.52,45.52,30600.0,45.58,45.6,45.52,45.52,30600.0
2012-03-06 15:00:00,45.52,45.68,45.52,45.68,34600.0,45.52,45.68,45.52,45.68,34600.0
2012-03-06 15:10:00,45.68,45.74,45.62,45.72,47600.0,45.68,45.74,45.62,45.72,47600.0
2012-03-06 15:20:00,45.72,45.74,45.63,45.67,37600.0,45.72,45.74,45.63,45.67,37600.0
2012-03-06 15:30:00,45.67,45.69,45.59,45.68,51800.0,45.67,45.69,45.59,45.68,51800.0
2012-03-06 15:40:00,45.69,45.74,45.67,45.73,87200.0,45.69,45.74,45.67,45.73,87200.0
2012-03-06 15:50:00,45.73,45.76,45.69,45.72,136000.0,45.73,45.76,45.69,45.72,136000.0
2012-03-07 09:30:00,45.96,45.96,45.45,45.55,80000.0,45.96,45.96,45.45,45.55,80000.0
2012-03-07 09:40:00,45.54,45.55,45.35,45.38,25600.0,45.54,45.55,45.35,45.38,25600.0
2012-03-07 09:50:00,45.39,45.62,45.39,45.44,23000.0,45.39,45.62,45.39,45.44,23000.0
2012-03-07 10:00:00,45.45,45.52,45.42,45.43,17800.0,45.45,45.52,45.42,45.43,17800.0
2012-03-07 10:10:00,45.44,45.47,45.35,45.35,32200.0,45.44,45.47,45.35,45.35,32200.0
2012-03-07 10:20:00,45.36,45.52,45.35,45.52,14600.0,45.36,45.52,45.35,45.52,14600.0
2012-03-07 10:30:00,45.52,45.58,45.52,45.55,16200.0,45.52,45.58,45.52,45.55,16200.0
2012-03-07 10:40:00,45.52,45.59,45.52,45.58,24600.0,45.52,45.59,45.52,45.58,24600.0
2012-03-07 10:50:00,45.59,45.67,45.57,45.67,17200.0,45.59,45.67,45.57,45.67,17200.0
2012-03-07 11:00:00,45.67,45.7,45.64,45.68,20800.0,45.67,45.7,45.64,45.68,20800.0
2012-03-07 11:10:00,45.67,45.7,45.62,45.68,27200.0,45.67,45.7,45.62,45.68,27200.0
2012-03-07 11:20:00,45.69,45.7,45.64,45.68,49600.0,45.69,45.7,45.64,45.68,49600.0
2012-03-07 11:30:00,45.68,45.74,45.67,45.72,37600.0,45.68,45.74,45.67,45.72,37600.0
2012-03-07 11:40:00,45.72,45.75,45.71,45.72,22000.0,45.72,45.75,45.71,45.72,22000.0
2012-03-07 11:50:00,45.73,45.75,45.72,45.74,14200.0,45.73,45.75,45.72,45.74,14200.0
2012-03-07 12:00:00,45.75,45.83,45.74,45.77,20400.0,45.75,45.83,45.74,45.77,20400.0
2012-03-07 12:10:00,45.77,45.8,45.77,45.79,12200.0,45.77,45.8,45.77,45.79,12200.0
2012-03-07 12:20:00,45.79,45.83,45.79,45.82,19000.0,45.79,45.83,45.79,45.82,19000.0
2012-03-07 12:30:00,45.81,45.83,45.69,45.69,66200.0,45.81,45.83,45.69,45.69,66200.0
2012-03-07 12:40:00,45.69,45.71,45.62,45.63,82200.0,45.69,45.71,45.62,45.63,82200.0
2012-03-07 12:50:00,45.63,45.63,45.6,45.62,30800.0,45.63,45.63,45.6,45.62,30800.0
2012-03-07 13:00:00,45.62,45.68,45.61,45.66,35200.0,45.62,45.68,45.61,45.66,35200.0
2012-03-07 13:10:00,45.68,45.69,45.64,45.67,11600.0,45.68,45.69,45.64,45.67,11600.0
2012-03-07 13:20:00,45.68,45.72,45.67,45.71,22800.0,45.68,45.72,45.67,45.71,22800.0
2012-03-07 13:30:00,45.72,45.79,45.71,45.77,38600.0,45.72,45.79,45.71,45.77,38600.0
2012-03-07 13:40:00,45.77,45.93,45.75,45.93,151200.0,45.77,45.93,45.75,45.93,151200.0
2012-03-07 13:50:00,45.92,45.94,45.83,45.84,50200.0,45.92,45.94,45.83,45.84,50200.0
2012-03-07 14:00:00,45.84,45.86,45.81,45.82,21200.0,45.84,45.86,45.81,45.82,21200.0
2012-03-07 14:10:00,45.81,45.82,45.79,45.79,15800.0,45.81,45.82,45.79,45.79,15800.0
2012-03-07 14:20:00,45.79,45.84,45.76,45.84,18400.0,45.79,45.84,45.76,45.84,18400.0
2012-03-07 14:30:00,45.84,45.85,45.79,45.8,12800.0,45.84,45.85,45.79,45.8,12800.0
2012-03-07 14:40:00,45.8,45.8,45.77,45.79,17200.0,45.8,45.8,45.77,45.79,17200.0
2012-03-07 14:50:00,45.8,45.85,45.79,45.85,18600.0,45.8,45.85,45.79,45.85,18600.0
2012-03-07 15:00:00,45.85,45.85,45.83,45.84,24600.0,45.85,45.85,45.83,45.84,24600.0
2012-03-07 15:10:00,45.84,45.9,45.81,45.89,21000.0,45.84,45.9,45.81,45.89,21000.0
2012-03-07 15:20:00,45.9,45.93,45.84,45.87,27400.0,45.9,45.93,45.84,45.87,27400.0
2012-03-07 15:30:00,45.87,45.91,45.85,45.85,47200.0,45.87,45.91,45.85,45.85,47200.0
2012-03-07 15:40:00,45.85,45.86,45.8,45.82,38200.0,45.85,45.86,45.8,45.82,38200.0
2012-03-07 15:50:00,45.82,45.84,45.77,45.82,56800.0,45.82,45.84,45.77,45.82,56800.0
2012-03-08 09:30:00,46.11,46.11,45.69,45.99,66000.0,46.11,46.11,45.69,45.99,66000.0
2012-03-08 09:40:00,45.99,46.18,45.98,46.18,123000.0,45.99,46.18,45.98,46.18,123000.0
2012-03-08 09:50:00,46.19,46.24,46.1,46.12,19000.0,46.19,46.24,46.1,46.12,19000.0
2012-03-08 10:00:00,46.1,46.16,46.09,46.16,45400.0,46.1,46.16,46.09,46.16,45400.0
2012-03-08 10:10:00,46.15,46.18,46.11,46.17,22400.0,46.15,46.18,46.11,46.17,22400.0
2012-03-08 10:20:00,46.16,46.17,46.01,46.1,102800.0,46.16,46.17,46.01,46.1,102800.0
2012-03-08 10:30:00,46.12,46.17,46.1,46.17,32200.0,46.12,46.17,46.1,46.17,32200.0
2012-03-08 10:40:00,46.15,46.18,46.08,46.17,122800.0,46.15,46.18,46.08,46.17,122800.0
2012-03-08 10:50:00,46.16,46.2,46.15,46.16,62800.0,46.16,46.2,46.15,46.16,62800.0
2012-03-08 11:00:00,46.16,46.24,46.15,46.23,68800.0,46.16,46.24,46.15,46.23,68800.0
2012-03-08 11:10:00,46.23,46.24,46.19,46.24,36200.0,46.23,46.24,46.19,46.24,36200.0
2012-03-08 11:20:00,46.23,46.27,46.23,46.27,29200.0,46.23,46.27,46.23,46.27,29200.0
2012-03-08 11:30:00,46.27,46.32,46.27,46.32,17800.0,46.27,46.32,46.27,46.32,17800.0
2012-03-08 11:40:00,46.31,46.32,46.27,46.29,17200.0,46.31,46.32,46.27,46.29,17200.0
2012-03-08 11:50:00,46.29,46.29,46.2,46.2,12400.0,46.29,46.29,46.2,46.2,12400.0
2012-03-08 12:00:00,46.21,46.24,46.2,46.22,19000.0,46.21,46.24,46.2,46.22,19000.0
2012-03-08 12:10:00,46.22,46.26,46.17,46.18,18200.0,46.22,46.26,46.17,46.18,18200.0
2012-03-08 12:20:00,46.18,46.18,46.12,46.13,16800.0,46.18,46.18,46.12,46.13,16800.0
2012-03-08 12:30:00,46.13,46.14,46.09,46.1,16800.0,46.13,46.14,46.09,46.1,16800.0
2012-03-08 12:40:00,46.1,46.19,46.09,46.17,18600.0,46.1,46.19,46.09,46.17,18600.0
2012-03-08 12:50:00,46.17,46.21,46.16,46.19,7200.0,46.17,46.21,46.16,46.19,7200.0
2012-03-08 13:00:00,46.18,46.22,46.16,46.22,11000.0,46.18,46.22,46.16,46.22,11000.0
2012-03-08 13:10:00,46.22,46.3,46.22,46.3,9200.0,46.22,46.3,46.22,46.3,9200.0
2012-03-08 13:20:00,46.3,46.38,46.29,46.34,28800.0,46.3,46.38,46.29,46.34,28800.0
2012-03-08 13:30:00,46.35,46.38,46.33,46.34,24600.0,46.35,46.38,46.33,46.34,24600.0
2012-03-08 13:40:00,46.34,46.35,46.29,46.32,77800.0,46.34,46.35,46.29,46.32,77800.0
2012-03-08 13:50:00,46.32,46.34,46.25,46.26,19200.0,46.32,46.34,46.25,46.26,19200.0
2012-03-08 14:00:00,46.26,46.27,46.21,46.24,14400.0,46.26,46.27,46.21,46.24,14400.0
2012-03-08 14:10:00,46.24,46.27,46.21,46.22,27200.0,46.24,46.27,46.21,46.22,27200.0
2012-03-08 14:20:00,46.23,46.24,46.15,46.15,29200.0,46.23,46.24,46.15,46.15,29200.0
2012-03-08 14:30:00,46.15,46.16,46.13,46.16,22000.0,46.15,46.16,46.13,46.16,22000.0
2012-03-08 14:40:00,46.16,46.2,46.15,46.19,23800.0,46.16,46.2,46.15,46.19,23800.0
2012-03-08 14:50:00,46.2,46.26,46.19,46.26,28200.0,46.2,46.26,46.19,46.26,28200.0
2012-03-08 15:00:00,46.26,46.32,46.26,46.32,23800.0,46.26,46.32,46.26,46.32,23800.0
2012-03-08 15:10:00,46.32,46.35,46.3,46.33,25400.0,46.32,46.35,46.3,46.33,25400.0
2012-03-08 15:20:00,46.32,46.37,46.3,46.3,32800.0,46.32,46.37,46.3,46.3,32800.0
2012-03-08 15:30:00,46.3,46.34,46.19,46.19,85600.0,46.3,46.34,46.19,46.19,85600.0
2012-03-08 15:40:00,46.19,46.29,46.19,46.27,79800.0,46.19,46.29,46.19,46.27,79800.0
2012-03-08 15:50:00,46.27,46.32,46.24,46.3,110400.0,46.27,46.32,46.24,46.3,110400.0
2012-03-09 09:30:00,46.35,46.61,46.3,46.5,121600.0,46.35,46.61,46.3,46.5,121600.0
2012-03-09 09:40:00,46.47,46.49,46.34,46.48,35000.0,46.47,46.49,46.34,46.48,35000.0
2012-03-09 09:50:00,46.48,46.49,46.35,46.35,25400.0,46.48,46.49,46.35,46.35,25400.0
2012-03-09 10:00:00,46.35,46.39,46.33,46.37,31400.0,46.35,46.39,46.33,46.37,31400.0
2012-03-09 10:10:00,46.37,46.38,46.31,46.32,24800.0,46.37,46.38,46.31,46.32,24800.0
2012-03-09 10:20:00,46.3,46.35,46.29,46.3,35800.0,46.3,46.35,46.29,46.3,35800.0
2012-03-09 10:30:00,46.3,46.35,46.26,46.32,43000.0,46.3,46.35,46.26,46.32,43000.0
2012-03-09 10:40:00,46.32,46.34,46.26,46.26,37000.0,46.32,46.34,46.26,46.26,37000.0
2012-03-09 10:50:00,46.27,46.28,46.23,46.23,44200.0,46.27,46.28,46.23,46.23,44200.0
2012-03-09 11:00:00,46.24,46.3,46.21,46.24,77800.0,46.24,46.3,46.21,46.24,77800.0
2012-03-09 11:10:00,46.26,46.27,46.12,46.16,76400.0,46.26,46.27,46.12,46.16,76400.0
2012-03-09 11:20:00,46.17,46.19,46.12,46.12,20600.0,46.17,46.19,46.12,46.12,20600.0
2012-03-09 11:30:00,46.12,46.2,46.12,46.2,18800.0,46.12,46.2,46.12,46.2,18800.0
2012-03-09 11:40:00,46.21,46.23,46.15,46.18,19800.0,46.21,46.23,46.15,46.18,19800.0
2012-03-09 11:50:00,46.16,46.23,46.15,46.15,17000.0,46.16,46.23,46.15,46.15,17000.0
2012-03-09 12:00:00,46.15,46.24,46.13,46.24,79800.0,46.15,46.24,46.13,46.24,79800.0
2012-03-09 12:10:00,46.24,46.31,46.23,46.24,21000.0,46.24,46.31,46.23,46.24,21000.0
2012-03-09 12:20:00,46.24,46.24,46.19,46.23,12600.0,46.24,46.24,46.19,46.23,12600.0
2012-03-09 12:30:00,46.24,46.24,46.14,46.16,55400.0,46.24,46.24,46.14,46.16,55400.0
2012-03-09 12:40:00,46.16,46.16,46.1,46.16,39600.0,46.16,46.16,46.1,46.16,39600.0
2012-03-09 12:50:00,46.16,46.23,46.13,46.22,30200.0,46.16,46.23,46.13,46.22,30200.0
2012-03-09 13:00:00,46.22,46.3,46.21,46.3,21000.0,46.22,46.3,46.21,46.3,21000.0
2012-03-09 13:10:00,46.3,46.35,46.3,46.34,21600.0,46.3,46.35,46.3,46.34,21600.0
2012-03-09 13:20:00,46.34,46.41,46.32,46.41,24600.0,46.34,46.41,46.32,46.41,24600.0
2012-03-09 13:30:00,46.42,46.43,46.38,46.43,19800.0,46.42,46.43,46.38,46.43,19800.0
2012-03-09 13:40:00,46.43,46.43,46.3,46.38,38400.0,46.43,46.43,46.3,46.38,38400.0
2012-03-09 13:50:00,46.39,46.47,46.39,46.47,17000.0,46.39,46.47,46.39,46.47,17000.0
2012-03-09 14:00:00,46.48,46.49,46.45,46.45,18800.0,46.48,46.49,46.45,46.45,18800.0
2012-03-09 14:10:00,46.45,46.49,46.45,46.49,17800.0,46.45,46.49,46.45,46.49,17800.0
2012-03-09 14:20:00,46.47,46.49,46.46,46.48,18000.0,46.47,46.49,46.46,46.48,18000.0
2012-03-09 14:30:00,46.48,46.55,46.46,46.54,20800.0,46.48,46.55,46.46,46.54,20800.0
2012-03-09 14:40:00,46.54,46.56,46.52,46.54,28000.0,46.54,46.56,46.52,46.54,28000.0
2012-03-09 14:50:00,46.54,46.56,46.46,46.48,28600.0,46.54,46.56,46.46,46.48,28600.0
2012-03-09 15:00:00,46.49,46.54,46.49,46.53,19600.0,46.49,46.54,46.49,46.53,19600.0
2012-03-09 15:10:00,46.52,46.52,46.48,46.51,9800.0,46.52,46.52,46.48,46.51,9800.0
2012-03-09 15:20:00,46.51,46.58,46.51,46.57,32000.0,46.51,46.58,46.51,46.57,32000.0
2012-03-09 15:30:00,46.58,46.62,46.51,46.59,54000.0,46.58,46.62,46.51,46.59,54000.0
2012-03-09 15:40:00,46.6,46.62,46.56,46.58,54600.0,46.6,46.62,46.56,46.58,54600.0
2012-03-09 15:50:00,46.58,46.59,46.53,46.56,88200.0,46.58,46.59,46.53,46.56,88200.0
2012-03-12 09:30:00,46.63,46.9,46.56,46.77,152200.0,46.63,46.9,46.56,46.77,152200.0
2012-03-12 09:40:00,46.81,46.88,46.75,46.86,42000.0,46.81,46.88,46.75,46.86,42000.0
2012-03-12 09:50:00,46.86,46.95,46.84,46.91,61600.0,46.86,46.95,46.84,46.91,61600.0
2012-03-12 10:00:00,46.9,46.93,46.88,46.89,97800.0,46.9,46.93,46.88,46.89,97800.0
2012-03-12 10:10:00,46.9,46.94,46.81,46.92,36400.0,46.9,46.94,46.81,46.92,36400.0
2012-03-12 10:20:00,46.92,46.93,46.85,46.88,25400.0,46.92,46.93,46.85,46.88,25400.0
2012-03-12 10:30:00,46.9,46.9,46.84,46.88,21800.0,46.9,46.9,46.84,46.88,21800.0
2012-03-12 10:40:00,46.88,46.91,46.8,46.91,33400.0,46.88,46.91,46.8,46.91,33400.0
2012-03-12 10:50:00,46.88,46.91,46.87,46.89,28400.0,46.88,46.91,46.87,46.89,28400.0
2012-03-12 11:00:00,46.88,46.9,46.75,46.83,35200.0,46.88,46.9,46.75,46.83,35200.0
2012-03-12 11:10:00,46.83,46.87,46.8,46.82,28600.0,46.83,46.87,46.8,46.82,28600.0
2012-03-12 11:20:00,46.81,46.85,46.75,46.85,30600.0,46.81,46.85,46.75,46.85,30600.0
2012-03-12 11:30:00,46.85,46.87,46.78,46.85,21800.0,46.85,46.87,46.78,46.85,21800.0
2012-03-12 11:40:00,46.85,46.85,46.8,46.81,28400.0,46.85,46.85,46.8,46.81,28400.0
2012-03-12 11:50:00,46.83,46.84,46.74,46.81,35200.0,46.83,46.84,46.74,46.81,35200.0
2012-03-12 12:00:00,46.82,46.84,46.79,46.8,49400.0,46.82,46.84,46.79,46.8,49400.0
2012-03-12 12:10:00,46.8,46.84,46.79,46.82,26800.0,46.8,46.84,46.79,46.82,26800.0
2012-03-12 12:20:00,46.83,46.83,46.76,46.77,22800.0,46.83,46.83,46.76,46.77,22800.0
2012-03-12 12:30:00,46.75,46.8,46.75,46.75,21600.0,46.75,46.8,46.75,46.75,21600.0
2012-03-12 12:40:00,46.76,46.77,46.73,46.74,23400.0,46.76,46.77,46.73,46.74,23400.0
2012-03-12 12:50:00,46.74,46.74,46.73,46.73,14800.0,46.74,46.74,46.73,46.73,14800.0
2012-03-12 13:00:00,46.73,46.74,46.7,46.7,26200.0,46.73,46.74,46.7,46.7,26200.0
2012-03-12 13:10:00,46.7,46.7,46.63,46.68,30800.0,46.7,46.7,46.63,46.68,30800.0
2012-03-12 13:20:00,46.69,46.69,46.62,46.63,33200.0,46.69,46.69,46.62,46.63,33200.0
2012-03-12 13:30:00,46.62,46.74,46.62,46.73,15800.0,46.62,46.74,46.62,46.73,15800.0
2012-03-12 13:40:00,46.73,46.74,46.69,46.69,11800.0,46.73,46.74,46.69,46.69,11800.0
2012-03-12 13:50:00,46.68,46.73,46.66,46.69,15000.0,46.68,46.73,46.66,46.69,15000.0
2012-03-12 14:00:00,46.69,46.74,46.68,46.74,18000.0,46.69,46.74,46.68,46.74,18000.0
2012-03-12 14:10:00,46.73,46.77,46.73,46.75,23400.0,46.73,46.77,46.73,46.75,23400.0
2012-03-12 14:20:00,46.73,46.76,46.7,46.71,21000.0,46.73,46.76,46.7,46.71,21000.0
2012-03-12 14:30:00,46.7,46.74,46.7,46.73,13400.0,46.7,46.74,46.7,46.73,13400.0
2012-03-12 14:40:00,46.74,46.74,46.72,46.72,14600.0,46.74,46.74,46.72,46.72,14600.0
2012-03-12 14:50:00,46.72,46.72,46.7,46.72,18600.0,46.72,46.72,46.7,46.72,18600.0
2012-03-12 15:00:00,46.73,46.73,46.66,46.66,43400.0,46.73,46.73,46.66,46.66,43400.0
2012-03-12 15:10:00,46.66,46.68,46.63,46.68,20600.0,46.66,46.68,46.63,46.68,20600.0
2012-03-12 15:20:00,46.69,46.73,46.68,46.68,37600.0,46.69,46.73,46.68,46.68,37600.0
2012-03-12 15:30:00,46.69,46.7,46.68,46.68,33800.0,46.69,46.7,46.68,46.68,33800.0
2012-03-12 15:40:00,46.68,46.7,46.63,46.67,49000.0,46.68,46.7,46.63,46.67,49000.0
2012-03-12 15:50:00,46.66,46.69,46.63,46.68,114200.0,46.66,46.69,46.63,46.68,114200.0
2012-03-13 09:30:00,47.1,47.24,46.76,46.94,76800.0,47.1,47.24,46.76,46.94,76800.0
2012-03-13 09:40:00,46.93,46.95,46.73,46.77,32200.0,46.93,46.95,46.73,46.77,32200.0
2012-03-13 09:50:00,46.77,46.88,46.69,46.69,51200.0,46.77,46.88,46.69,46.69,51200.0
2012-03-13 10:00:00,46.69,46.7,46.58,46.58,38200.0,46.69,46.7,46.58,46.58,38200.0
2012-03-13 10:10:00,46.58,46.63,46.51,46.63,132600.0,46.58,46.63,46.51,46.63,132600.0
2012-03-13 10:20:00,46.63,46.67,46.6,46.6,29600.0,46.63,46.67,46.6,46.6,29600.0
2012-03-13 10:30:00,46.6,46.66,46.59,46.59,16200.0,46.6,46.66,46.59,46.59,16200.0
2012-03-13 10:40:00,46.59,46.59,46.54,46.54,21800.0,46.59,46.59,46.54,46.54,21800.0
2012-03-13 10:50:00,46.54,46.59,46.49,46.49,20600.0,46.54,46.59,46.49,46.49,20600.0
2012-03-13 11:00:00,46.49,46.5,46.45,46.5,25800.0,46.49,46.5,46.45,46.5,25800.0
2012-03-13 11:10:00,46.5,46.5,46.48,46.49,32200.0,46.5,46.5,46.48,46.49,32200.0
2012-03-13 11:20:00,46.49,46.5,46.46,46.47,21800.0,46.49,46.5,46.46,46.47,21800.0
2012-03-13 11:30:00,46.47,46.49,46.45,46.46,29000.0,46.47,46.49,46.45,46.46,29000.0
2012-03-13 11:40:00,46.46,46.47,46.44,46.45,16600.0,46.46,46.47,46.44,46.45,16600.0
2012-03-13 11:50:00,46.45,46.49,46.45,46.48,25400.0,46.45,46.49,46.45,46.48,25400.0
2012-03-13 12:00:00,46.47,46.49,46.45,46.49,23600.0,46.47,46.49,46.45,46.49,23600.0
2012-03-13 12:10:00,46.49,46.5,46.48,46.49,25000.0,46.49,46.5,46.48,46.49,25000.0
2012-03-13 12:20:00,46.51,46.51,46.47,46.47,9200.0,46.51,46.51,46.47,46.47,9200.0
2012-03-13 12:30:00,46.46,46.47,46.4,46.4,26400.0,46.46,46.47,46.4,46.4,26400.0
2012-03-13 12:40:00,46.41,46.44,46.4,46.43,14000.0,46.41,46.44,46.4,46.43,14000.0
2012-03-13 12:50:00,46.44,46.47,46.42,46.44,10000.0,46.44,46.47,46.42,46.44,10000.0
2012-03-13 13:00:00,46.45,46.48,46.44,46.46,18800.0,46.45,46.48,46.44,46.46,18800.0
2012-03-13 13:10:00,46.45,46.49,46.45,46.49,23200.0,46.45,46.49,46.45,46.49,23200.0
2012-03-13 13:20:00,46.49,46.52,46.49,46.52,20400.0,46.49,46.52,46.49,46.52,20400.0
2012-03-13 13:30:00,46.52,46.52,46.5,46.52,6600.0,46.52,46.52,46.5,46.52,6600.0
2012-03-13 13:40:00,46.52,46.53,46.5,46.5,11800.0,46.52,46.53,46.5,46.5,11800.0
2012-03-13 13:50:00,46.51,46.55,46.5,46.51,20000.0,46.51,46.55,46.5,46.51,20000.0
2012-03-13 14:00:00,46.51,46.59,46.51,46.59,14200.0,46.51,46.59,46.51,46.59,14200.0
2012-03-13 14:10:00,46.59,46.63,46.53,46.59,26400.0,46.59,46.63,46.53,46.59,26400.0
2012-03-13 14:20:00,46.6,46.63,46.54,46.55,23200.0,46.6,46.63,46.54,46.55,23200.0
2012-03-13 14:30:00,46.6,46.63,46.57,46.61,62000.0,46.6,46.63,46.57,46.61,62000.0
2012-03-13 14:40:00,46.6,46.63,46.59,46.6,25000.0,46.6,46.63,46.59,46.6,25000.0
2012-03-13 14:50:00,46.6,46.63,46.6,46.6,30800.0,46.6,46.63,46.6,46.6,30800.0
2012-03-13 15:00:00,46.61,46.67,46.6,46.66,22400.0,46.61,46.67,46.6,46.66,22400.0
2012-03-13 15:10:00,46.68,46.71,46.66,46.71,46800.0,46.68,46.71,46.66,46.71,46800.0
2012-03-13 15:20:00,46.71,46.79,46.7,46.76,38000.0,46.71,46.79,46.7,46.76,38000.0
2012-03-13 15:30:00,46.78,46.8,46.73,46.73,48200.0,46.78,46.8,46.73,46.73,48200.0
2012-03-13 15:40:00,46.74,46.79,46.69,46.72,62000.0,46.74,46.79,46.69,46.72,62000.0
2012-03-13 15:50:00,46.71,46.76,46.69,46.75,147200.0,46.71,46.76,46.69,46.75,147200.0
2012-03-14 09:30:00,46.75,46.79,46.6,46.79,68800.0,46.75,46.79,46.6,46.79,68800.0
2012-03-14 09:40:00,46.8,46.8,46.7,46.75,70800.0,46.8,46.8,46.7,46.75,70800.0
2012-03-14 09:50:00,46.75,46.77,46.64,46.74,93600.0,46.75,46.77,46.64,46.74,93600.0
2012-03-14 10:00:00,46.74,46.77,46.71,46.76,32000.0,46.74,46.77,46.71,46.76,32000.0
2012-03-14 10:10:00,46.76,46.77,46.7,46.72,26000.0,46.76,46.77,46.7,46.72,26000.0
2012-03-14 10:20:00,46.73,46.76,46.72,46.74,13400.0,46.73,46.76,46.72,46.74,13400.0
2012-03-14 10:30:00,46.75,46.87,46.74,46.86,33200.0,46.75,46.87,46.74,46.86,33200.0
2012-03-14 10:40:00,46.87,46.88,46.85,46.85,39000.0,46.87,46.88,46.85,46.85,39000.0
2012-03-14 10:50:00,46.85,46.88,46.85,46.88,35000.0,46.85,46.88,46.85,46.88,35000.0
2012-03-14 11:00:00,46.88,46.88,46.83,46.87,14000.0,46.88,46.88,46.83,46.87,14000.0
2012-03-14 11:10:00,46.88,46.9,46.86,46.88,10400.0,46.88,46.9,46.86,46.88,10400.0
2012-03-14 11:20:00,46.89,46.9,46.87,46.88,14600.0,46.89,46.9,46.87,46.88,14600.0
2012-03-14 11:30:00,46.87,46.88,46.85,46.87,12000.0,46.87,46.88,46.85,46.87,12000.0
2012-03-14 11:40:00,46.87,46.88,46.85,46.88,21800.0,46.87,46.88,46.85,46.88,21800.0
2012-03-14 11:50:00,46.88,46.88,46.84,46.84,77800.0,46.88,46.88,46.84,46.84,77800.0
2012-03-14 12:00:00,46.85,46.85,46.84,46.85,10800.0,46.85,46.85,46.84,46.85,10800.0
2012-03-14 12:10:00,46.85,46.88,46.85,46.87,11400.0,46.85,46.88,46.85,46.87,11400.0
2012-03-14 12:20:00,46.87,46.88,46.84,46.84,15000.0,46.87,46.88,46.84,46.84,15000.0
2012-03-14 12:30:00,46.86,46.87,46.82,46.86,13800.0,46.86,46.87,46.82,46.86,13800.0
2012-03-14 12:40:00,46.86,46.88,46.86,46.87,16600.0,46.86,46.88,46.86,46.87,16600.0
2012-03-14 12:50:00,46.87,46.88,46.84,46.85,25000.0,46.87,46.88,46.84,46.85,25000.0
2012-03-14 13:00:00,46.85,46.86,46.85,46.85,14600.0,46.85,46.86,46.85,46.85,14600.0
2012-03-14 13:10:00,46.86,46.89,46.85,46.88,19800.0,46.86,46.89,46.85,46.88,19800.0
2012-03-14 13:20:00,46.88,46.89,46.85,46.85,46600.0,46.88,46.89,46.85,46.85,46600.0
2012-03-14 13:30:00,46.86,46.87,46.84,46.85,39000.0,46.86,46.87,46.84,46.85,39000.0
2012-03-14 13:40:00,46.85,46.88,46.83,46.87,32000.0,46.85,46.88,46.83,46.87,32000.0
2012-03-14 13:50:00,46.87,46.87,46.83,46.85,18000.0,46.87,46.87,46.83,46.85,18000.0
2012-03-14 14:00:00,46.85,46.87,46.84,46.84,24200.0,46.85,46.87,46.84,46.84,24200.0
2012-03-14 14:10:00,46.84,46.87,46.84,46.87,27000.0,46.84,46.87,46.84,46.87,27000.0
2012-03-14 14:20:00,46.87,46.9,46.86,46.88,18800.0,46.87,46.9,46.86,46.88,18800.0
2012-03-14 14:30:00,46.88,46.88,46.84,46.85,12600.0,46.88,46.88,46.84,46.85,12600.0
2012-03-14 14:40:00,46.85,46.85,46.84,46.85,18600.0,46.85,46.85,46.84,46.85,18600.0
2012-03-14 14:50:00,46.85,46.88,46.84,46.88,20400.0,46.85,46.88,46.84,46.88,20400.0
2012-03-14 15:00:00,46.87,46.94,46.87,46.94,19000.0,46.87,46.94,46.87,46.94,19000.0
2012-03-14 15:10:00,46.94,46.95,46.88,46.93,29000.0,46.94,46.95,46.88,46.93,29000.0
2012-03-14 15:20:00,46.93,47.01,46.93,46.99,54200.0,46.93,47.01,46.93,46.99,54200.0
2012-03-14 15:30:00,46.99,47.03,46.98,47.02,50200.0,46.99,47.03,46.98,47.02,50200.0
2012-03-14 15:40:00,47.02,47.04,46.99,47.02,41600.0,47.02,47.04,46.99,47.02,41600.0
2012-03-14 15:50:00,47.03,47.08,47.02,47.08,126800.0,47.03,47.08,47.02,47.08,126800.0
2012-03-15 09:30:00,47.07,47.07,46.8,46.85,68200.0,47.07,47.07,46.8,46.85,68200.0
2012-03-15 09:40:00,46.86,46.93,46.8,46.91,42800.0,46.86,46.93,46.8,46.91,42800.0
2012-03-15 09:50:00,46.93,47.04,46.88,46.89,58600.0,46.93,47.04,46.88,46.89,58600.0
2012-03-15 10:00:00,46.9,46.92,46.79,46.9,28400.0,46.9,46.92,46.79,46.9,28400.0
2012-03-15 10:10:00,46.92,46.92,46.77,46.8,45400.0,46.92,46.92,46.77,46.8,45400.0
2012-03-15 10:20:00,46.8,46.92,46.8,46.89,25000.0,46.8,46.92,46.8,46.89,25000.0
2012-03-15 10:30:00,46.9,46.92,46.84,46.85,29600.0,46.9,46.92,46.84,46.85,29600.0
2012-03-15 10:40:00,46.85,46.9,46.81,46.82,14400.0,46.85,46.9,46.81,46.82,14400.0
2012-03-15 10:50:00,46.82,46.85,46.77,46.78,40600.0,46.82,46.85,46.77,46.78,40600.0
2012-03-15 11:00:00,46.77,46.77,46.74,46.75,34200.0,46.77,46.77,46.74,46.75,34200.0
2012-03-15 11:10:00,46.75,46.76,46.74,46.76,64800.0,46.75,46.76,46.74,46.76,64800.0
2012-03-15 11:20:00,46.75,46.81,46.74,46.81,55000.0,46.75,46.81,46.74,46.81,55000.0
2012-03-15 11:30:00,46.82,46.88,46.81,46.88,49200.0,46.82,46.88,46.81,46.88,49200.0
2012-03-15 11:40:00,46.88,46.93,46.85,46.87,42400.0,46.88,46.93,46.85,46.87,42400.0
2012-03-15 11:50:00,46.87,46.88,46.82,46.83,28200.0,46.87,46.88,46.82,46.83,28200.0
2012-03-15 12:00:00,46.82,46.85,46.75,46.76,33000.0,46.82,46.85,46.75,46.76,33000.0
2012-03-15 12:10:00,46.77,46.83,46.77,46.82,23600.0,46.77,46.83,46.77,46.82,23600.0
2012-03-15 12:20:00,46.82,46.85,46.81,46.84,46400.0,46.82,46.85,46.81,46.84,46400.0
2012-03-15 12:30:00,46.84,46.85,46.82,46.83,18800.0,46.84,46.85,46.82,46.83,18800.0
2012-03-15 12:40:00,46.83,46.85,46.83,46.85,28600.0,46.83,46.85,46.83,46.85,28600.0
2012-03-15 12:50:00,46.85,46.87,46.83,46.85,24400.0,46.85,46.87,46.83,46.85,24400.0
2012-03-15 13:00:00,46.85,46.86,46.82,46.82,27600.0,46.85,46.86,46.82,46.82,27600.0
2012-03-15 13:10:00,46.82,46.84,46.77,46.77,19000.0,46.82,46.84,46.77,46.77,19000.0
2012-03-15 13:20:00,46.77,46.78,46.76,46.76,18200.0,46.77,46.78,46.76,46.76,18200.0
2012-03-15 13:30:00,46.76,46.81,46.76,46.81,14800.0,46.76,46.81,46.76,46.81,14800.0
2012-03-15 13:40:00,46.81,46.87,46.8,46.86,27000.0,46.81,46.87,46.8,46.86,27000.0
2012-03-15 13:50:00,46.87,46.87,46.79,46.82,16800.0,46.87,46.87,46.79,46.82,16800.0
2012-03-15 14:00:00,46.83,46.86,46.82,46.86,22200.0,46.83,46.86,46.82,46.86,22200.0
2012-03-15 14:10:00,46.85,46.87,46.85,46.85,32000.0,46.85,46.87,46.85,46.85,32000.0
2012-03-15 14:20:00,46.85,46.85,46.81,46.83,23600.0,46.85,46.85,46.81,46.83,23600.0
2012-03-15 14:30:00,46.84,46.85,46.8,46.84,30400.0,46.84,46.85,46.8,46.84,30400.0
2012-03-15 14:40:00,46.85,46.85,46.8,46.81,31000.0,46.85,46.85,46.8,46.81,31000.0
2012-03-15 14:50:00,46.81,46.81,46.8,46.8,44800.0,46.81,46.81,46.8,46.8,44800.0
2012-03-15 15:00:00,46.8,46.81,46.78,46.8,50200.0,46.8,46.81,46.78,46.8,50200.0
2012-03-15 15:10:00,46.8,46.81,46.77,46.8,24600.0,46.8,46.81,46.77,46.8,24600.0
2012-03-15 15:20:00,46.79,46.82,46.77,46.8,49800.0,46.79,46.82,46.77,46.8,49800.0
2012-03-15 15:30:00,46.8,46.81,46.8,46.8,58600.0,46.8,46.81,46.8,46.8,58600.0
2012-03-15 15:40:00,46.8,46.8,46.77,46.8,52000.0,46.8,46.8,46.77,46.8,52000.0
2012-03-15 15:50:00,46.8,46.84,46.74,46.77,228600.0,46.8,46.84,46.74,46.77,228600.0
2012-03-16 09:30:00,46.87,47.02,46.77,47.01,625200.0,46.87,47.02,46.77,47.01,625200.0
2012-03-16 09:40:00,47.0,47.02,46.84,46.96,77200.0,47.0,47.02,46.84,46.96,77200.0
2012-03-16 09:50:00,46.97,46.97,46.8,46.84,54400.0,46.97,46.97,46.8,46.84,54400.0
2012-03-16 10:00:00,46.85,46.87,46.8,46.82,33800.0,46.85,46.87,46.8,46.82,33800.0
2012-03-16 10:10:00,46.82,46.82,46.65,46.68,28000.0,46.82,46.82,46.65,46.68,28000.0
2012-03-16 10:20:00,46.68,46.76,46.68,46.75,17000.0,46.68,46.76,46.68,46.75,17000.0
2012-03-16 10:30:00,46.75,46.76,46.66,46.69,35400.0,46.75,46.76,46.66,46.69,35400.0
2012-03-16 10:40:00,46.69,46.73,46.62,46.62,20000.0,46.69,46.73,46.62,46.62,20000.0
2012-03-16 10:50:00,46.62,46.7,46.62,46.68,29200.0,46.62,46.7,46.62,46.68,29200.0
2012-03-16 11:00:00,46.68,46.68,46.6,46.62,26200.0,46.68,46.68,46.6,46.62,26200.0
2012-03-16 11:10:00,46.61,46.67,46.6,46.6,24000.0,46.61,46.67,46.6,46.6,24000.0
2012-03-16 11:20:00,46.62,46.64,46.6,46.62,18000.0,46.62,46.64,46.6,46.62,18000.0
2012-03-16 11:30:00,46.6,46.62,46.55,46.57,20400.0,46.6,46.62,46.55,46.57,20400.0
2012-03-16 11:40:00,46.56,46.62,46.56,46.58,16600.0,46.56,46.62,46.56,46.58,16600.0
2012-03-16 11:50:00,46.58,46.62,46.57,46.61,25800.0,46.58,46.62,46.57,46.61,25800.0
2012-03-16 12:00:00,46.62,46.63,46.59,46.6,19600.0,46.62,46.63,46.59,46.6,19600.0
2012-03-16 12:10:00,46.6,46.61,46.59,46.61,12800.0,46.6,46.61,46.59,46.61,12800.0
2012-03-16 12:20:00,46.61,46.61,46.56,46.56,17200.0,46.61,46.61,46.56,46.56,17200.0
2012-03-16 12:30:00,46.56,46.56,46.52,46.52,19200.0,46.56,46.56,46.52,46.52,19200.0
2012-03-16 12:40:00,46.53,46.53,46.49,46.49,21000.0,46.53,46.53,46.49,46.49,21000.0
2012-03-16 12:50:00,46.49,46.5,46.43,46.45,48400.0,46.49,46.5,46.43,46.45,48400.0
2012-03-16 13:00:00,46.45,46.55,46.45,46.55,12800.0,46.45,46.55,46.45,46.55,12800.0
2012-03-16 13:10:00,46.56,46.58,46.55,46.57,11800.0,46.56,46.58,46.55,46.57,11800.0
2012-03-16 13:20:00,46.58,46.6,46.58,46.59,13400.0,46.58,46.6,46.58,46.59,13400.0
2012-03-16 13:30:00,46.59,46.6,46.52,46.54,39800.0,46.59,46.6,46.52,46.54,39800.0
2012-03-16 13:40:00,46.53,46.53,46.47,46.49,29200.0,46.53,46.53,46.47,46.49,29200.0
2012-03-16 13:50:00,46.49,46.57,46.48,46.57,11800.0,46.49,46.57,46.48,46.57,11800.0
2012-03-16 14:00:00,46.57,46.67,46.57,46.67,22000.0,46.57,46.67,46.57,46.67,22000.0
2012-03-16 14:10:00,46.67,46.68,46.63,46.64,23000.0,46.67,46.68,46.63,46.64,23000.0
2012-03-16 14:20:00,46.64,46.66,46.63,46.65,20600.0,46.64,46.66,46.63,46.65,20600.0
2012-03-16 14:30:00,46.65,46.66,46.62,46.65,20200.0,46.65,46.66,46.62,46.65,20200.0
2012-03-16 14:40:00,46.66,46.69,46.65,46.69,19600.0,46.66,46.69,46.65,46.69,19600.0
2012-03-16 14:50:00,46.69,46.69,46.58,46.64,36800.0,46.69,46.69,46.58,46.64,36800.0
2012-03-16 15:00:00,46.63,46.67,46.63,46.66,20800.0,46.63,46.67,46.63,46.66,20800.0
2012-03-16 15:10:00,46.66,46.68,46.64,46.67,28400.0,46.66,46.68,46.64,46.67,28400.0
2012-03-16 15:20:00,46.67,46.67,46.64,46.65,49000.0,46.67,46.67,46.64,46.65,49000.0
2012-03-16 15:30:00,46.65,46.66,46.61,46.65,36000.0,46.65,46.66,46.61,46.65,36000.0
2012-03-16 15:40:00,46.66,46.68,46.6,46.62,57600.0,46.66,46.68,46.6,46.62,57600.0
2012-03-16 15:50:00,46.62,46.65,46.59,46.64,116600.0,46.62,46.65,46.59,46.64,116600.0
2012-03-19 09:30:00,46.73,46.74,46.48,46.53,48000.0,46.73,46.74,46.48,46.53,48000.0
2012-03-19 09:40:00,46.49,46.51,46.4,46.47,38800.0,46.49,46.51,46.4,46.47,38800.0
2012-03-19 09:50:00,46.47,46.51,46.35,46.39,76800.0,46.47,46.51,46.35,46.39,76800.0
2012-03-19 10:00:00,46.38,46.47,46.26,46.45,159400.0,46.38,46.47,46.26,46.45,159400.0
2012-03-19 10:10:00,46.45,46.54,46.45,46.52,19600.0,46.45,46.54,46.45,46.52,19600.0
2012-03-19 10:20:00,46.54,46.56,46.41,46.42,33600.0,46.54,46.56,46.41,46.42,33600.0
2012-03-19 10:30:00,46.42,46.57,46.41,46.57,24000.0,46.42,46.57,46.41,46.57,24000.0
2012-03-19 10:40:00,46.59,46.6,46.48,46.51,17200.0,46.59,46.6,46.48,46.51,17200.0
2012-03-19 10:50:00,46.5,46.53,46.5,46.52,18000.0,46.5,46.53,46.5,46.52,18000.0
2012-03-19 11:00:00,46.52,46.52,46.47,46.48,20200.0,46.52,46.52,46.47,46.48,20200.0
2012-03-19 11:10:00,46.48,46.52,46.47,46.51,10200.0,46.48,46.52,46.47,46.51,10200.0
2012-03-19 11:20:00,46.52,46.54,46.49,46.51,23200.0,46.52,46.54,46.49,46.51,23200.0
2012-03-19 11:30:00,46.51,46.52,46.49,46.51,14000.0,46.51,46.52,46.49,46.51,14000.0
2012-03-19 11:40:00,46.52,46.62,46.52,46.62,18400.0,46.52,46.62,46.52,46.62,18400.0
2012-03-19 11:50:00,46.63,46.69,46.62,46.67,18000.0,46.63,46.69,46.62,46.67,18000.0
2012-03-19 12:00:00,46.68,46.71,46.68,46.7,12000.0,46.68,46.71,46.68,46.7,12000.0
2012-03-19 12:10:00,46.7,46.74,46.7,46.74,17800.0,46.7,46.74,46.7,46.74,17800.0
2012-03-19 12:20:00,46.74,46.74,46.74,46.74,23400.0,46.74,46.74,46.74,46.74,23400.0
2012-03-19 12:30:00,46.74,46.74,46.73,46.74,37400.0,46.74,46.74,46.73,46.74,37400.0
2012-03-19 12:40:00,46.74,46.75,46.74,46.74,20000.0,46.74,46.75,46.74,46.74,20000.0
2012-03-19 12:50:00,46.74,46.77,46.73,46.73,46400.0,46.74,46.77,46.73,46.73,46400.0
2012-03-19 13:00:00,46.74,46.74,46.7,46.74,28000.0,46.74,46.74,46.7,46.74,28000.0
2012-03-19 13:10:00,46.74,46.76,46.73,46.76,10800.0,46.74,46.76,46.73,46.76,10800.0
2012-03-19 13:20:00,46.76,46.79,46.75,46.77,16800.0,46.76,46.79,46.75,46.77,16800.0
2012-03-19 13:30:00,46.79,46.82,46.78,46.82,16800.0,46.79,46.82,46.78,46.82,16800.0
2012-03-19 13:40:00,46.82,46.83,46.81,46.83,16600.0,46.82,46.83,46.81,46.83,16600.0
2012-03-19 13:50:00,46.82,46.88,46.82,46.88,41000.0,46.82,46.88,46.82,46.88,41000.0
2012-03-19 14:00:00,46.88,46.88,46.86,46.88,26400.0,46.88,46.88,46.86,46.88,26400.0
2012-03-19 14:10:00,46.88,46.89,46.87,46.88,18800.0,46.88,46.89,46.87,46.88,18800.0
2012-03-19 14:20:00,46.89,46.91,46.88,46.9,18800.0,46.89,46.91,46.88,46.9,18800.0
2012-03-19 14:30:00,46.9,46.9,46.85,46.85,21400.0,46.9,46.9,46.85,46.85,21400.0
2012-03-19 14:40:00,46.85,46.85,46.8,46.8,24400.0,46.85,46.85,46.8,46.8,24400.0
2012-03-19 14:50:00,46.8,46.82,46.8,46.82,21600.0,46.8,46.82,46.8,46.82,21600.0
2012-03-19 15:00:00,46.81,46.83,46.78,46.79,37800.0,46.81,46.83,46.78,46.79,37800.0
2012-03-19 15:10:00,46.8,46.88,46.79,46.86,39000.0,46.8,46.88,46.79,46.86,39000.0
2012-03-19 15:20:00,46.87,46.92,46.87,46.91,29400.0,46.87,46.92,46.87,46.91,29400.0
2012-03-19 15:30:00,46.91,46.95,46.88,46.88,30400.0,46.91,46.95,46.88,46.88,30400.0
2012-03-19 15:40:00,46.88,46.93,46.85,46.92,42600.0,46.88,46.93,46.85,46.92,42600.0
2012-03-19 15:50:00,46.93,46.93,46.83,46.85,67600.0,46.93,46.93,46.83,46.85,67600.0
2012-03-20 09:30:00,46.53,46.81,46.53,46.8,57000.0,46.53,46.81,46.53,46.8,57000.0
2012-03-20 09:40:00,46.78,46.82,46.7,46.82,80200.0,46.78,46.82,46.7,46.82,80200.0
2012-03-20 09:50:00,46.81,46.82,46.66,46.66,22200.0,46.81,46.82,46.66,46.66,22200.0
2012-03-20 10:00:00,46.7,46.85,46.7,46.82,13400.0,46.7,46.85,46.7,46.82,13400.0
2012-03-20 10:10:00,46.82,46.83,46.78,46.8,34800.0,46.82,46.83,46.78,46.8,34800.0
2012-03-20 10:20:00,46.79,46.82,46.77,46.8,8800.0,46.79,46.82,46.77,46.8,8800.0
2012-03-20 10:30:00,46.79,46.81,46.76,46.77,7600.0,46.79,46.81,46.76,46.77,7600.0
2012-03-20 10:40:00,46.77,46.88,46.76,46.88,11600.0,46.77,46.88,46.76,46.88,11600.0
2012-03-20 10:50:00,46.88,46.93,46.85,46.85,16600.0,46.88,46.93,46.85,46.85,16600.0
2012-03-20 11:00:00,46.85,46.87,46.84,46.85,9800.0,46.85,46.87,46.84,46.85,9800.0
2012-03-20 11:10:00,46.85,46.87,46.83,46.83,12600.0,46.85,46.87,46.83,46.83,12600.0
2012-03-20 11:20:00,46.83,46.92,46.83,46.92,13000.0,46.83,46.92,46.83,46.92,13000.0
2012-03-20 11:30:00,46.9,46.92,46.88,46.9,19000.0,46.9,46.92,46.88,46.9,19000.0
2012-03-20 11:40:00,46.88,46.88,46.81,46.81,15800.0,46.88,46.88,46.81,46.81,15800.0
2012-03-20 11:50:00,46.81,46.85,46.77,46.84,15000.0,46.81,46.85,46.77,46.84,15000.0
2012-03-20 12:00:00,46.84,46.92,46.82,46.92,16000.0,46.84,46.92,46.82,46.92,16000.0
2012-03-20 12:10:00,46.92,46.92,46.87,46.91,10000.0,46.92,46.92,46.87,46.91,10000.0
2012-03-20 12:20:00,46.91,46.92,46.88,46.88,13400.0,46.91,46.92,46.88,46.88,13400.0
2012-03-20 12:30:00,46.89,46.9,46.88,46.9,14000.0,46.89,46.9,46.88,46.9,14000.0
2012-03-20 12:40:00,46.91,46.93,46.9,46.92,14000.0,46.91,46.93,46.9,46.92,14000.0
2012-03-20 12:50:00,46.93,46.96,46.93,46.95,10000.0,46.93,46.96,46.93,46.95,10000.0
2012-03-20 13:00:00,46.94,46.98,46.93,46.98,16400.0,46.94,46.98,46.93,46.98,16400.0
2012-03-20 13:10:00,46.97,46.98,46.92,46.93,17400.0,46.97,46.98,46.92,46.93,17400.0
2012-03-20 13:20:00,46.92,46.94,46.91,46.92,21000.0,46.92,46.94,46.91,46.92,21000.0
2012-03-20 13:30:00,46.93,46.95,46.93,46.94,9800.0,46.93,46.95,46.93,46.94,9800.0
2012-03-20 13:40:00,46.94,46.99,46.94,46.99,17800.0,46.94,46.99,46.94,46.99,17800.0
2012-03-20 13:50:00,46.99,47.01,46.99,47.0,26000.0,46.99,47.01,46.99,47.0,26000.0
2012-03-20 14:00:00,47.01,47.06,47.0,47.06,26200.0,47.01,47.06,47.0,47.06,26200.0
2012-03-20 14:10:00,47.06,47.09,47.05,47.06,31000.0,47.06,47.09,47.05,47.06,31000.0
2012-03-20 14:20:00,47.07,47.1,47.05,47.09,26600.0,47.07,47.1,47.05,47.09,26600.0
2012-03-20 14:30:00,47.09,47.1,47.03,47.04,23800.0,47.09,47.1,47.03,47.04,23800.0
2012-03-20 14:40:00,47.04,47.05,47.01,47.01,16600.0,47.04,47.05,47.01,47.01,16600.0
2012-03-20 14:50:00,47.01,47.07,47.01,47.07,20400.0,47.01,47.07,47.01,47.07,20400.0
2012-03-20 15:00:00,47.07,47.08,47.02,47.03,20000.0,47.07,47.08,47.02,47.03,20000.0
2012-03-20 15:10:00,47.02,47.03,47.0,47.01,46200.0,47.02,47.03,47.0,47.01,46200.0
2012-03-20 15:20:00,47.01,47.01,46.95,47.0,55400.0,47.01,47.01,46.95,47.0,55400.0
2012-03-20 15:30:00,47.0,47.04,46.97,46.97,36200.0,47.0,47.04,46.97,46.97,36200.0
2012-03-20 15:40:00,46.97,47.01,46.95,46.99,49000.0,46.97,47.01,46.95,46.99,49000.0
2012-03-20 15:50:00,46.99,47.1,46.99,47.09,243000.0,46.99,47.1,46.99,47.09,243000.0
2012-03-21 09:30:00,47.1,47.16,47.04,47.15,76400.0,47.1,47.16,47.04,47.15,76400.0
2012-03-21 09:40:00,47.13,47.37,47.13,47.35,56600.0,47.13,47.37,47.13,47.35,56600.0
2012-03-21 09:50:00,47.36,47.4,47.31,47.4,30800.0,47.36,47.4,47.31,47.4,30800.0
2012-03-21 10:00:00,47.39,47.41,47.27,47.28,43000.0,47.39,47.41,47.27,47.28,43000.0
2012-03-21 10:10:00,47.26,47.29,47.26,47.28,25600.0,47.26,47.29,47.26,47.28,25600.0
2012-03-21 10:20:00,47.28,47.3,47.23,47.3,69800.0,47.28,47.3,47.23,47.3,69800.0
2012-03-21 10:30:00,47.28,47.3,47.26,47.27,26200.0,47.28,47.3,47.26,47.27,26200.0
2012-03-21 10:40:00,47.27,47.3,47.27,47.3,25000.0,47.27,47.3,47.27,47.3,25000.0
2012-03-21 10:50:00,47.29,47.35,47.29,47.35,36400.0,47.29,47.35,47.29,47.35,36400.0
2012-03-21 11:00:00,47.34,47.37,47.32,47.32,24400.0,47.34,47.37,47.32,47.32,24400.0
2012-03-21 11:10:00,47.32,47.37,47.31,47.33,38000.0,47.32,47.37,47.31,47.33,38000.0
2012-03-21 11:20:00,47.33,47.35,47.29,47.35,19400.0,47.33,47.35,47.29,47.35,19400.0
2012-03-21 11:30:00,47.36,47.4,47.36,47.39,12600.0,47.36,47.4,47.36,47.39,12600.0
2012-03-21 11:40:00,47.4,47.48,47.39,47.46,26200.0,47.4,47.48,47.39,47.46,26200.0
2012-03-21 11:50:00,47.45,47.46,47.42,47.43,15600.0,47.45,47.46,47.42,47.43,15600.0
2012-03-21 12:00:00,47.43,47.44,47.33,47.35,34400.0,47.43,47.44,47.33,47.35,34400.0
2012-03-21 12:10:00,47.35,47.43,47.35,47.43,15800.0,47.35,47.43,47.35,47.43,15800.0
2012-03-21 12:20:00,47.43,47.47,47.41,47.46,118800.0,47.43,47.47,47.41,47.46,118800.0
2012-03-21 12:30:00,47.47,47.51,47.47,47.51,47200.0,47.47,47.51,47.47,47.51,47200.0
2012-03-21 12:40:00,47.5,47.51,47.49,47.5,15000.0,47.5,47.51,47.49,47.5,15000.0
2012-03-21 12:50:00,47.51,47.55,47.49,47.54,14800.0,47.51,47.55,47.49,47.54,14800.0
2012-03-21 13:00:00,47.55,47.55,47.54,47.55,22000.0,47.55,47.55,47.54,47.55,22000.0
2012-03-21 13:10:00,47.55,47.55,47.52,47.52,32200.0,47.55,47.55,47.52,47.52,32200.0
2012-03-21 13:20:00,47.53,47.54,47.52,47.54,17800.0,47.53,47.54,47.52,47.54,17800.0
2012-03-21 13:30:00,47.52,47.54,47.44,47.44,20800.0,47.52,47.54,47.44,47.44,20800.0
2012-03-21 13:40:00,47.43,47.5,47.42,47.42,36000.0,47.43,47.5,47.42,47.42,36000.0
2012-03-21 13:50:00,47.43,47.49,47.43,47.46,19800.0,47.43,47.49,47.43,47.46,19800.0
2012-03-21 14:00:00,47.47,47.48,47.39,47.39,17600.0,47.47,47.48,47.39,47.39,17600.0
2012-03-21 14:10:00,47.39,47.45,47.38,47.42,22400.0,47.39,47.45,47.38,47.42,22400.0
2012-03-21 14:20:00,47.42,47.43,47.4,47.43,20200.0,47.42,47.43,47.4,47.43,20200.0
2012-03-21 14:30:00,47.43,47.49,47.43,47.44,30200.0,47.43,47.49,47.43,47.44,30200.0
2012-03-21 14:40:00,47.44,47.45,47.36,47.36,27400.0,47.44,47.45,47.36,47.36,27400.0
2012-03-21 14:50:00,47.36,47.43,47.35,47.43,25200.0,47.36,47.43,47.35,47.43,25200.0
2012-03-21 15:00:00,47.43,47.52,47.43,47.48,21800.0,47.43,47.52,47.43,47.48,21800.0
2012-03-21 15:10:00,47.48,47.49,47.46,47.47,32400.0,47.48,47.49,47.46,47.47,32400.0
2012-03-21 15:20:00,47.47,47.51,47.45,47.47,32800.0,47.47,47.51,47.45,47.47,32800.0
2012-03-21 15:30:00,47.46,47.51,47.42,47.51,47000.0,47.46,47.51,47.42,47.51,47000.0
2012-03-21 15:40:00,47.5,47.51,47.45,47.45,91400.0,47.5,47.51,47.45,47.45,91400.0
2012-03-21 15:50:00,47.45,47.45,47.37,47.37,90000.0,47.45,47.45,47.37,47.37,90000.0
2012-03-22 09:30:00,47.2,47.5,47.17,47.37,90200.0,47.2,47.5,47.17,47.37,90200.0
2012-03-22 09:40:00,47.37,47.7,47.37,47.69,68600.0,47.37,47.7,47.37,47.69,68600.0
2012-03-22 09:50:00,47.69,47.69,47.45,47.56,50000.0,47.69,47.69,47.45,47.56,50000.0
2012-03-22 10:00:00,47.56,47.72,47.55,47.72,37200.0,47.56,47.72,47.55,47.72,37200.0
2012-03-22 10:10:00,47.71,47.75,47.62,47.64,57000.0,47.71,47.75,47.62,47.64,57000.0
2012-03-22 10:20:00,47.67,47.75,47.67,47.72,65800.0,47.67,47.75,47.67,47.72,65800.0
2012-03-22 10:30:00,47.69,47.77,47.66,47.76,55800.0,47.69,47.77,47.66,47.76,55800.0
2012-03-22 10:40:00,47.76,47.76,47.66,47.66,21600.0,47.76,47.76,47.66,47.66,21600.0
2012-03-22 10:50:00,47.67,47.67,47.48,47.49,23000.0,47.67,47.67,47.48,47.49,23000.0
2012-03-22 11:00:00,47.49,47.49,47.37,47.38,27600.0,47.49,47.49,47.37,47.38,27600.0
2012-03-22 11:10:00,47.38,47.49,47.38,47.46,15400.0,47.38,47.49,47.38,47.46,15400.0
2012-03-22 11:20:00,47.48,47.52,47.38,47.41,33000.0,47.48,47.52,47.38,47.41,33000.0
2012-03-22 11:30:00,47.4,47.47,47.4,47.45,14600.0,47.4,47.47,47.4,47.45,14600.0
2012-03-22 11:40:00,47.48,47.49,47.44,47.44,9800.0,47.48,47.49,47.44,47.44,9800.0
2012-03-22 11:50:00,47.43,47.46,47.41,47.46,6400.0,47.43,47.46,47.41,47.46,6400.0
2012-03-22 12:00:00,47.47,47.48,47.43,47.45,15600.0,47.47,47.48,47.43,47.45,15600.0
2012-03-22 12:10:00,47.45,47.46,47.42,47.43,10400.0,47.45,47.46,47.42,47.43,10400.0
2012-03-22 12:20:00,47.43,47.46,47.38,47.42,30000.0,47.43,47.46,47.38,47.42,30000.0
2012-03-22 12:30:00,47.42,47.47,47.41,47.45,16200.0,47.42,47.47,47.41,47.45,16200.0
2012-03-22 12:40:00,47.46,47.47,47.41,47.47,20800.0,47.46,47.47,47.41,47.47,20800.0
2012-03-22 12:50:00,47.46,47.47,47.45,47.45,11400.0,47.46,47.47,47.45,47.45,11400.0
2012-03-22 13:00:00,47.47,47.47,47.45,47.45,11200.0,47.47,47.47,47.45,47.45,11200.0
2012-03-22 13:10:00,47.45,47.46,47.42,47.43,11800.0,47.45,47.46,47.42,47.43,11800.0
2012-03-22 13:20:00,47.44,47.44,47.35,47.38,14200.0,47.44,47.44,47.35,47.38,14200.0
2012-03-22 13:30:00,47.39,47.41,47.37,47.4,12000.0,47.39,47.41,47.37,47.4,12000.0
2012-03-22 13:40:00,47.41,47.43,47.4,47.41,10000.0,47.41,47.43,47.4,47.41,10000.0
2012-03-22 13:50:00,47.42,47.44,47.41,47.42,16600.0,47.42,47.44,47.41,47.42,16600.0
2012-03-22 14:00:00,47.44,47.44,47.41,47.43,16400.0,47.44,47.44,47.41,47.43,16400.0
2012-03-22 14:10:00,47.43,47.45,47.42,47.43,18600.0,47.43,47.45,47.42,47.43,18600.0
2012-03-22 14:20:00,47.44,47.46,47.4,47.45,27600.0,47.44,47.46,47.4,47.45,27600.0
2012-03-22 14:30:00,47.44,47.46,47.43,47.43,19000.0,47.44,47.46,47.43,47.43,19000.0
2012-03-22 14:40:00,47.44,47.46,47.42,47.45,22000.0,47.44,47.46,47.42,47.45,22000.0
2012-03-22 14:50:00,47.43,47.46,47.43,47.46,16000.0,47.43,47.46,47.43,47.46,16000.0
2012-03-22 15:00:00,47.46,47.48,47.44,47.45,35000.0,47.46,47.48,47.44,47.45,35000.0
2012-03-22 15:10:00,47.45,47.49,47.43,47.43,23400.0,47.45,47.49,47.43,47.43,23400.0
2012-03-22 15:20:00,47.44,47.51,47.43,47.51,32400.0,47.44,47.51,47.43,47.51,32400.0
2012-03-22 15:30:00,47.51,47.52,47.48,47.49,73600.0,47.51,47.52,47.48,47.49,73600.0
2012-03-22 15:40:00,47.49,47.65,47.48,47.62,82400.0,47.49,47.65,47.48,47.62,82400.0
2012-03-22 15:50:00,47.62,47.62,47.52,47.52,113800.0,47.62,47.62,47.52,47.52,113800.0
2012-03-23 09:30:00,47.44,47.51,47.44,47.46,31800.0,47.44,47.51,47.44,47.46,31800.0
2012-03-23 09:40:00,47.47,47.47,47.35,47.39,77000.0,47.47,47.47,47.35,47.39,77000.0
2012-03-23 09:50:00,47.38,47.38,47.16,47.18,58600.0,47.38,47.38,47.16,47.18,58600.0
2012-03-23 10:00:00,47.18,47.24,47.05,47.1,30600.0,47.18,47.24,47.05,47.1,30600.0
2012-03-23 10:10:00,47.09,47.13,47.02,47.12,29000.0,47.09,47.13,47.02,47.12,29000.0
2012-03-23 10:20:00,47.11,47.15,47.09,47.11,42200.0,47.11,47.15,47.09,47.11,42200.0
2012-03-23 10:30:00,47.12,47.15,47.1,47.12,29400.0,47.12,47.15,47.1,47.12,29400.0
2012-03-23 10:40:00,47.13,47.2,47.12,47.19,31600.0,47.13,47.2,47.12,47.19,31600.0
2012-03-23 10:50:00,47.19,47.25,47.12,47.25,25000.0,47.19,47.25,47.12,47.25,25000.0
2012-03-23 11:00:00,47.24,47.24,47.13,47.19,18400.0,47.24,47.24,47.13,47.19,18400.0
2012-03-23 11:10:00,47.17,47.24,47.16,47.24,13000.0,47.17,47.24,47.16,47.24,13000.0
2012-03-23 11:20:00,47.27,47.32,47.25,47.29,16800.0,47.27,47.32,47.25,47.29,16800.0
2012-03-23 11:30:00,47.31,47.37,47.31,47.33,16800.0,47.31,47.37,47.31,47.33,16800.0
2012-03-23 11:40:00,47.33,47.33,47.25,47.31,19000.0,47.33,47.33,47.25,47.31,19000.0
2012-03-23 11:50:00,47.31,47.32,47.29,47.3,16600.0,47.31,47.32,47.29,47.3,16600.0
2012-03-23 12:00:00,47.3,47.33,47.3,47.31,11800.0,47.3,47.33,47.3,47.31,11800.0
2012-03-23 12:10:00,47.31,47.31,47.23,47.23,10200.0,47.31,47.31,47.23,47.23,10200.0
2012-03-23 12:20:00,47.23,47.24,47.22,47.24,11200.0,47.23,47.24,47.22,47.24,11200.0
2012-03-23 12:30:00,47.24,47.27,47.22,47.22,26800.0,47.24,47.27,47.22,47.22,26800.0
2012-03-23 12:40:00,47.22,47.23,47.21,47.21,14000.0,47.22,47.23,47.21,47.21,14000.0
2012-03-23 12:50:00,47.22,47.24,47.21,47.24,15800.0,47.22,47.24,47.21,47.24,15800.0
2012-03-23 13:00:00,47.24,47.24,47.21,47.24,7800.0,47.24,47.24,47.21,47.24,7800.0
2012-03-23 13:10:00,47.24,47.27,47.23,47.26,13800.0,47.24,47.27,47.23,47.26,13800.0
2012-03-23 13:20:00,47.27,47.29,47.26,47.27,15000.0,47.27,47.29,47.26,47.27,15000.0
2012-03-23 13:30:00,47.29,47.36,47.27,47.33,17200.0,47.29,47.36,47.27,47.33,17200.0
2012-03-23 13:40:00,47.34,47.34,47.31,47.34,7200.0,47.34,47.34,47.31,47.34,7200.0
2012-03-23 13:50:00,47.34,47.37,47.3,47.3,17400.0,47.34,47.37,47.3,47.3,17400.0
2012-03-23 14:00:00,47.3,47.33,47.29,47.33,18000.0,47.3,47.33,47.29,47.33,18000.0
2012-03-23 14:10:00,47.33,47.42,47.33,47.4,19400.0,47.33,47.42,47.33,47.4,19400.0
2012-03-23 14:20:00,47.39,47.41,47.37,47.38,26400.0,47.39,47.41,47.37,47.38,26400.0
2012-03-23 14:30:00,47.38,47.38,47.37,47.38,16800.0,47.38,47.38,47.37,47.38,16800.0
2012-03-23 14:40:00,47.38,47.39,47.35,47.38,26200.0,47.38,47.39,47.35,47.38,26200.0
2012-03-23 14:50:00,47.38,47.4,47.35,47.38,57200.0,47.38,47.4,47.35,47.38,57200.0
2012-03-23 15:00:00,47.38,47.38,47.35,47.38,13800.0,47.38,47.38,47.35,47.38,13800.0
2012-03-23 15:10:00,47.38,47.39,47.35,47.38,24800.0,47.38,47.39,47.35,47.38,24800.0
2012-03-23 15:20:00,47.38,47.38,47.37,47.38,15800.0,47.38,47.38,47.37,47.38,15800.0
2012-03-23 15:30:00,47.38,47.4,47.36,47.38,43400.0,47.38,47.4,47.36,47.38,43400.0
2012-03-23 15:40:00,47.38,47.4,47.35,47.37,43600.0,47.38,47.4,47.35,47.37,43600.0
2012-03-23 15:50:00,47.37,47.39,47.35,47.35,86600.0,47.37,47.39,47.35,47.35,86600.0
2012-03-26 09:30:00,47.53,47.77,47.4,47.72,115600.0,47.53,47.77,47.4,47.72,115600.0
2012-03-26 09:40:00,47.72,47.94,47.71,47.74,109000.0,47.72,47.94,47.71,47.74,109000.0
2012-03-26 09:50:00,47.74,47.78,47.67,47.73,54600.0,47.74,47.78,47.67,47.73,54600.0
2012-03-26 10:00:00,47.73,47.88,47.68,47.84,43400.0,47.73,47.88,47.68,47.84,43400.0
2012-03-26 10:10:00,47.86,47.94,47.8,47.8,53400.0,47.86,47.94,47.8,47.8,53400.0
2012-03-26 10:20:00,47.8,47.87,47.79,47.83,41200.0,47.8,47.87,47.79,47.83,41200.0
2012-03-26 10:30:00,47.82,47.84,47.74,47.76,38000.0,47.82,47.84,47.74,47.76,38000.0
2012-03-26 10:40:00,47.76,47.81,47.72,47.76,65600.0,47.76,47.81,47.72,47.76,65600.0
2012-03-26 10:50:00,47.75,47.82,47.74,47.78,56200.0,47.75,47.82,47.74,47.78,56200.0
2012-03-26 11:00:00,47.8,47.81,47.74,47.75,43400.0,47.8,47.81,47.74,47.75,43400.0
2012-03-26 11:10:00,47.75,47.87,47.75,47.85,23200.0,47.75,47.87,47.75,47.85,23200.0
2012-03-26 11:20:00,47.86,47.99,47.86,47.94,47600.0,47.86,47.99,47.86,47.94,47600.0
2012-03-26 11:30:00,47.94,48.0,47.93,47.96,30000.0,47.94,48.0,47.93,47.96,30000.0
2012-03-26 11:40:00,47.96,47.97,47.88,47.9,30600.0,47.96,47.97,47.88,47.9,30600.0
2012-03-26 11:50:00,47.91,47.94,47.9,47.91,22000.0,47.91,47.94,47.9,47.91,22000.0
2012-03-26 12:00:00,47.92,47.92,47.88,47.88,23400.0,47.92,47.92,47.88,47.88,23400.0
2012-03-26 12:10:00,47.87,47.88,47.82,47.88,27000.0,47.87,47.88,47.82,47.88,27000.0
2012-03-26 12:20:00,47.87,47.88,47.84,47.85,28400.0,47.87,47.88,47.84,47.85,28400.0
2012-03-26 12:30:00,47.85,47.88,47.84,47.86,21400.0,47.85,47.88,47.84,47.86,21400.0
2012-03-26 12:40:00,47.87,47.9,47.85,47.9,26400.0,47.87,47.9,47.85,47.9,26400.0
2012-03-26 12:50:00,47.91,47.92,47.88,47.88,30800.0,47.91,47.92,47.88,47.88,30800.0
2012-03-26 13:00:00,47.9,47.9,47.82,47.83,28400.0,47.9,47.9,47.82,47.83,28400.0
2012-03-26 13:10:00,47.83,47.88,47.83,47.87,26800.0,47.83,47.88,47.83,47.87,26800.0
2012-03-26 13:20:00,47.87,47.9,47.85,47.88,27200.0,47.87,47.9,47.85,47.88,27200.0
2012-03-26 13:30:00,47.87,47.92,47.87,47.91,27200.0,47.87,47.92,47.87,47.91,27200.0
2012-03-26 13:40:00,47.91,47.94,47.9,47.93,17800.0,47.91,47.94,47.9,47.93,17800.0
2012-03-26 13:50:00,47.93,47.98,47.93,47.97,14800.0,47.93,47.98,47.93,47.97,14800.0
2012-03-26 14:00:00,47.98,48.0,47.91,47.94,48800.0,47.98,48.0,47.91,47.94,48800.0
2012-03-26 14:10:00,47.95,47.97,47.94,47.95,23400.0,47.95,47.97,47.94,47.95,23400.0
2012-03-26 14:20:00,47.96,47.99,47.96,47.97,21600.0,47.96,47.99,47.96,47.97,21600.0
2012-03-26 14:30:00,47.97,47.98,47.94,47.95,21200.0,47.97,47.98,47.94,47.95,21200.0
2012-03-26 14:40:00,47.95,47.99,47.94,47.95,25800.0,47.95,47.99,47.94,47.95,25800.0
2012-03-26 14:50:00,47.95,48.0,47.93,47.99,32600.0,47.95,48.0,47.93,47.99,32600.0
2012-03-26 15:00:00,47.99,48.03,47.99,48.02,45600.0,47.99,48.03,47.99,48.02,45600.0
2012-03-26 15:10:00,48.02,48.1,48.02,48.1,37400.0,48.02,48.1,48.02,48.1,37400.0
2012-03-26 15:20:00,48.1,48.1,47.93,47.93,66200.0,48.1,48.1,47.93,47.93,66200.0
2012-03-26 15:30:00,47.94,47.94,47.85,47.88,109600.0,47.94,47.94,47.85,47.88,109600.0
2012-03-26 15:40:00,47.89,47.89,47.82,47.88,98000.0,47.89,47.89,47.82,47.88,98000.0
2012-03-26 15:50:00,47.88,47.91,47.82,47.9,138200.0,47.88,47.91,47.82,47.9,138200.0
2012-03-27 09:30:00,48.0,48.07,47.87,48.02,104800.0,48.0,48.07,47.87,48.02,104800.0
2012-03-27 09:40:00,48.03,48.07,47.83,47.89,120800.0,48.03,48.07,47.83,47.89,120800.0
2012-03-27 09:50:00,47.9,47.91,47.74,47.76,48400.0,47.9,47.91,47.74,47.76,48400.0
2012-03-27 10:00:00,47.76,47.95,47.69,47.95,48600.0,47.76,47.95,47.69,47.95,48600.0
2012-03-27 10:10:00,47.95,47.99,47.87,47.87,28000.0,47.95,47.99,47.87,47.87,28000.0
2012-03-27 10:20:00,47.88,47.91,47.8,47.82,24800.0,47.88,47.91,47.8,47.82,24800.0
2012-03-27 10:30:00,47.83,47.87,47.76,47.84,32200.0,47.83,47.87,47.76,47.84,32200.0
2012-03-27 10:40:00,47.83,47.93,47.8,47.92,21000.0,47.83,47.93,47.8,47.92,21000.0
2012-03-27 10:50:00,47.91,47.91,47.85,47.85,25000.0,47.91,47.91,47.85,47.85,25000.0
2012-03-27 11:00:00,47.85,47.93,47.84,47.92,26800.0,47.85,47.93,47.84,47.92,26800.0
2012-03-27 11:10:00,47.91,47.96,47.88,47.96,25400.0,47.91,47.96,47.88,47.96,25400.0
2012-03-27 11:20:00,47.97,48.01,47.95,48.0,21800.0,47.97,48.01,47.95,48.0,21800.0
2012-03-27 11:30:00,47.99,48.04,47.97,47.98,29600.0,47.99,48.04,47.97,47.98,29600.0
2012-03-27 11:40:00,47.98,48.01,47.92,47.99,64600.0,47.98,48.01,47.92,47.99,64600.0
2012-03-27 11:50:00,47.99,48.04,47.98,47.99,23000.0,47.99,48.04,47.98,47.99,23000.0
2012-03-27 12:00:00,47.98,48.02,47.97,47.99,20400.0,47.98,48.02,47.97,47.99,20400.0
2012-03-27 12:10:00,47.99,48.02,47.97,48.01,30400.0,47.99,48.02,47.97,48.01,30400.0
2012-03-27 12:20:00,48.01,48.02,47.99,47.99,11800.0,48.01,48.02,47.99,47.99,11800.0
2012-03-27 12:30:00,48.0,48.01,47.97,47.98,18800.0,48.0,48.01,47.97,47.98,18800.0
2012-03-27 12:40:00,47.98,48.01,47.95,47.95,30800.0,47.98,48.01,47.95,47.95,30800.0
2012-03-27 12:50:00,47.94,47.99,47.86,47.99,33800.0,47.94,47.99,47.86,47.99,33800.0
2012-03-27 13:00:00,47.99,48.02,47.98,48.01,14200.0,47.99,48.02,47.98,48.01,14200.0
2012-03-27 13:10:00,48.01,48.05,47.99,47.99,16800.0,48.01,48.05,47.99,47.99,16800.0
2012-03-27 13:20:00,47.99,48.04,47.93,48.04,12600.0,47.99,48.04,47.93,48.04,12600.0
2012-03-27 13:30:00,48.04,48.04,47.98,48.0,88800.0,48.04,48.04,47.98,48.0,88800.0
2012-03-27 13:40:00,48.01,48.05,48.01,48.04,13000.0,48.01,48.05,48.01,48.04,13000.0
2012-03-27 13:50:00,48.04,48.06,48.02,48.02,30000.0,48.04,48.06,48.02,48.02,30000.0
2012-03-27 14:00:00,48.02,48.04,48.01,48.02,8000.0,48.02,48.04,48.01,48.02,8000.0
2012-03-27 14:10:00,48.03,48.06,48.0,48.02,27600.0,48.03,48.06,48.0,48.02,27600.0
2012-03-27 14:20:00,48.02,48.02,47.95,47.97,68000.0,48.02,48.02,47.95,47.97,68000.0
2012-03-27 14:30:00,47.98,48.0,47.94,47.97,42800.0,47.98,48.0,47.94,47.97,42800.0
2012-03-27 14:40:00,47.96,47.99,47.94,47.97,21600.0,47.96,47.99,47.94,47.97,21600.0
2012-03-27 14:50:00,47.95,47.99,47.95,47.96,15800.0,47.95,47.99,47.95,47.96,15800.0
2012-03-27 15:00:00,47.96,47.96,47.9,47.94,14800.0,47.96,47.96,47.9,47.94,14800.0
2012-03-27 15:10:00,47.94,47.94,47.87,47.9,21800.0,47.94,47.94,47.87,47.9,21800.0
2012-03-27 15:20:00,47.9,47.92,47.87,47.87,34800.0,47.9,47.92,47.87,47.87,34800.0
2012-03-27 15:30:00,47.87,47.88,47.84,47.87,23600.0,47.87,47.88,47.84,47.87,23600.0
2012-03-27 15:40:00,47.87,47.87,47.77,47.78,51400.0,47.87,47.87,47.77,47.78,51400.0
2012-03-27 15:50:00,47.79,47.83,47.77,47.83,80000.0,47.79,47.83,47.77,47.83,80000.0
2012-03-28 09:30:00,47.72,47.87,47.59,47.65,112000.0,47.72,47.87,47.59,47.65,112000.0
2012-03-28 09:40:00,47.66,47.68,47.54,47.67,49600.0,47.66,47.68,47.54,47.67,49600.0
2012-03-28 09:50:00,47.65,47.74,47.58,47.64,38200.0,47.65,47.74,47.58,47.64,38200.0
2012-03-28 10:00:00,47.66,47.69,47.62,47.62,25000.0,47.66,47.69,47.62,47.62,25000.0
2012-03-28 10:10:00,47.63,47.63,47.5,47.51,30800.0,47.63,47.63,47.5,47.51,30800.0
2012-03-28 10:20:00,47.51,47.53,47.47,47.53,36200.0,47.51,47.53,47.47,47.53,36200.0
2012-03-28 10:30:00,47.52,47.6,47.49,47.56,37400.0,47.52,47.6,47.49,47.56,37400.0
2012-03-28 10:40:00,47.52,47.54,47.42,47.48,44000.0,47.52,47.54,47.42,47.48,44000.0
2012-03-28 10:50:00,47.51,47.52,47.43,47.47,24800.0,47.51,47.52,47.43,47.47,24800.0
2012-03-28 11:00:00,47.47,47.47,47.34,47.37,34400.0,47.47,47.47,47.34,47.37,34400.0
2012-03-28 11:10:00,47.37,47.42,47.37,47.4,23000.0,47.37,47.42,47.37,47.4,23000.0
2012-03-28 11:20:00,47.4,47.41,47.35,47.37,23600.0,47.4,47.41,47.35,47.37,23600.0
2012-03-28 11:30:00,47.36,47.36,47.28,47.3,23000.0,47.36,47.36,47.28,47.3,23000.0
2012-03-28 11:40:00,47.3,47.31,47.25,47.26,26800.0,47.3,47.31,47.25,47.26,26800.0
2012-03-28 11:50:00,47.26,47.26,47.1,47.12,59400.0,47.26,47.26,47.1,47.12,59400.0
2012-03-28 12:00:00,47.13,47.13,47.07,47.09,37600.0,47.13,47.13,47.07,47.09,37600.0
2012-03-28 12:10:00,47.09,47.15,47.06,47.09,36800.0,47.09,47.15,47.06,47.09,36800.0
2012-03-28 12:20:00,47.13,47.2,47.11,47.16,30600.0,47.13,47.2,47.11,47.16,30600.0
2012-03-28 12:30:00,47.16,47.19,47.09,47.09,27800.0,47.16,47.19,47.09,47.09,27800.0
2012-03-28 12:40:00,47.1,47.18,47.1,47.16,26600.0,47.1,47.18,47.1,47.16,26600.0
2012-03-28 12:50:00,47.15,47.15,47.05,47.05,24800.0,47.15,47.15,47.05,47.05,24800.0
2012-03-28 13:00:00,47.06,47.08,47.05,47.06,22000.0,47.06,47.08,47.05,47.06,22000.0
2012-03-28 13:10:00,47.06,47.08,47.0,47.03,27200.0,47.06,47.08,47.0,47.03,27200.0
2012-03-28 13:20:00,47.03,47.04,46.96,47.01,25800.0,47.03,47.04,46.96,47.01,25800.0
2012-03-28 13:30:00,47.0,47.06,47.0,47.04,23200.0,47.0,47.06,47.0,47.04,23200.0
2012-03-28 13:40:00,47.05,47.09,46.99,47.0,22400.0,47.05,47.09,46.99,47.0,22400.0
2012-03-28 13:50:00,47.0,47.12,46.99,47.1,21400.0,47.0,47.12,46.99,47.1,21400.0
2012-03-28 14:00:00,47.1,47.1,47.03,47.06,41400.0,47.1,47.1,47.03,47.06,41400.0
2012-03-28 14:10:00,47.07,47.16,47.05,47.1,25800.0,47.07,47.16,47.05,47.1,25800.0
2012-03-28 14:20:00,47.09,47.15,47.08,47.1,20400.0,47.09,47.15,47.08,47.1,20400.0
2012-03-28 14:30:00,47.13,47.22,47.13,47.17,21400.0,47.13,47.22,47.13,47.17,21400.0
2012-03-28 14:40:00,47.16,47.24,47.15,47.18,18400.0,47.16,47.24,47.15,47.18,18400.0
2012-03-28 14:50:00,47.18,47.21,47.17,47.19,18600.0,47.18,47.21,47.17,47.19,18600.0
2012-03-28 15:00:00,47.17,47.26,47.17,47.24,32400.0,47.17,47.26,47.17,47.24,32400.0
2012-03-28 15:10:00,47.24,47.24,47.17,47.21,50800.0,47.24,47.24,47.17,47.21,50800.0
2012-03-28 15:20:00,47.22,47.23,47.15,47.17,72400.0,47.22,47.23,47.15,47.17,72400.0
2012-03-28 15:30:00,47.17,47.22,47.15,47.17,64800.0,47.17,47.22,47.15,47.17,64800.0
2012-03-28 15:40:00,47.17,47.27,47.17,47.25,107200.0,47.17,47.27,47.17,47.25,107200.0
2012-03-28 15:50:00,47.25,47.3,47.24,47.3,159800.0,47.25,47.3,47.24,47.3,159800.0
2012-03-29 09:30:00,47.1,47.23,46.93,46.96,74200.0,47.1,47.23,46.93,46.96,74200.0
2012-03-29 09:40:00,46.98,47.07,46.85,46.9,65600.0,46.98,47.07,46.85,46.9,65600.0
2012-03-29 09:50:00,46.88,47.07,46.86,46.99,46200.0,46.88,47.07,46.86,46.99,46200.0
2012-03-29 10:00:00,46.98,47.08,46.96,47.03,32400.0,46.98,47.08,46.96,47.03,32400.0
2012-03-29 10:10:00,47.03,47.11,46.94,47.01,30200.0,47.03,47.11,46.94,47.01,30200.0
2012-03-29 10:20:00,47.02,47.07,46.97,46.98,34800.0,47.02,47.07,46.97,46.98,34800.0
2012-03-29 10:30:00,46.97,47.08,46.94,47.03,39400.0,46.97,47.08,46.94,47.03,39400.0
2012-03-29 10:40:00,47.03,47.1,47.03,47.08,22000.0,47.03,47.1,47.03,47.08,22000.0
2012-03-29 10:50:00,47.07,47.1,47.05,47.09,12800.0,47.07,47.1,47.05,47.09,12800.0
2012-03-29 11:00:00,47.09,47.14,47.05,47.14,18600.0,47.09,47.14,47.05,47.14,18600.0
2012-03-29 11:10:00,47.14,47.14,47.02,47.05,16000.0,47.14,47.14,47.02,47.05,16000.0
2012-03-29 11:20:00,47.05,47.11,47.05,47.05,13600.0,47.05,47.11,47.05,47.05,13600.0
2012-03-29 11:30:00,47.05,47.06,46.99,47.0,21400.0,47.05,47.06,46.99,47.0,21400.0
2012-03-29 11:40:00,47.01,47.1,47.0,47.02,17600.0,47.01,47.1,47.0,47.02,17600.0
2012-03-29 11:50:00,47.02,47.03,46.9,46.94,23600.0,47.02,47.03,46.9,46.94,23600.0
2012-03-29 12:00:00,46.93,47.04,46.93,47.0,12000.0,46.93,47.04,46.93,47.0,12000.0
2012-03-29 12:10:00,47.0,47.03,47.0,47.02,30200.0,47.0,47.03,47.0,47.02,30200.0
2012-03-29 12:20:00,47.01,47.01,46.96,46.97,15400.0,47.01,47.01,46.96,46.97,15400.0
2012-03-29 12:30:00,46.98,47.0,46.9,46.96,19200.0,46.98,47.0,46.9,46.96,19200.0
2012-03-29 12:40:00,46.96,46.96,46.9,46.91,14000.0,46.96,46.96,46.9,46.91,14000.0
2012-03-29 12:50:00,46.91,46.98,46.91,46.98,10000.0,46.91,46.98,46.91,46.98,10000.0
2012-03-29 13:00:00,46.98,46.99,46.94,46.97,10000.0,46.98,46.99,46.94,46.97,10000.0
2012-03-29 13:10:00,46.97,46.97,46.91,46.92,15200.0,46.97,46.97,46.91,46.92,15200.0
2012-03-29 13:20:00,46.92,46.96,46.9,46.96,12600.0,46.92,46.96,46.9,46.96,12600.0
2012-03-29 13:30:00,46.97,46.98,46.91,46.92,12800.0,46.97,46.98,46.91,46.92,12800.0
2012-03-29 13:40:00,46.93,46.95,46.9,46.91,20800.0,46.93,46.95,46.9,46.91,20800.0
2012-03-29 13:50:00,46.91,46.94,46.89,46.93,24200.0,46.91,46.94,46.89,46.93,24200.0
2012-03-29 14:00:00,46.93,46.99,46.92,46.94,34000.0,46.93,46.99,46.92,46.94,34000.0
2012-03-29 14:10:00,46.95,47.05,46.93,47.05,78800.0,46.95,47.05,46.93,47.05,78800.0
2012-03-29 14:20:00,47.07,47.07,47.01,47.06,17800.0,47.07,47.07,47.01,47.06,17800.0
2012-03-29 14:30:00,47.06,47.09,47.04,47.08,16000.0,47.06,47.09,47.04,47.08,16000.0
2012-03-29 14:40:00,47.07,47.08,47.04,47.06,28000.0,47.07,47.08,47.04,47.06,28000.0
2012-03-29 14:50:00,47.06,47.07,46.99,46.99,19200.0,47.06,47.07,46.99,46.99,19200.0
2012-03-29 15:00:00,46.98,47.07,46.98,47.07,84000.0,46.98,47.07,46.98,47.07,84000.0
2012-03-29 15:10:00,47.08,47.18,47.08,47.17,31400.0,47.08,47.18,47.08,47.17,31400.0
2012-03-29 15:20:00,47.16,47.16,47.08,47.1,39000.0,47.16,47.16,47.08,47.1,39000.0
2012-03-29 15:30:00,47.1,47.16,47.1,47.13,42200.0,47.1,47.16,47.1,47.13,42200.0
2012-03-29 15:40:00,47.13,47.24,47.12,47.22,78200.0,47.13,47.24,47.12,47.22,78200.0
2012-03-29 15:50:00,47.22,47.27,47.2,47.23,95200.0,47.22,47.27,47.2,47.23,95200.0
2012-03-30 09:30:00,47.47,47.57,47.31,47.44,84800.0,47.47,47.57,47.31,47.44,84800.0
2012-03-30 09:40:00,47.44,47.48,47.31,47.34,67400.0,47.44,47.48,47.31,47.34,67400.0
2012-03-30 09:50:00,47.34,47.49,47.24,47.31,49600.0,47.34,47.49,47.24,47.31,49600.0
2012-03-30 10:00:00,47.34,47.45,47.31,47.45,23400.0,47.34,47.45,47.31,47.45,23400.0
2012-03-30 10:10:00,47.45,47.47,47.42,47.44,36400.0,47.45,47.47,47.42,47.44,36400.0
2012-03-30 10:20:00,47.44,47.44,47.3,47.38,45600.0,47.44,47.44,47.3,47.38,45600.0
2012-03-30 10:30:00,47.39,47.4,47.25,47.27,25400.0,47.39,47.4,47.25,47.27,25400.0
2012-03-30 10:40:00,47.23,47.25,47.1,47.16,86800.0,47.23,47.25,47.1,47.16,86800.0
2012-03-30 10:50:00,47.18,47.21,47.13,47.16,30800.0,47.18,47.21,47.13,47.16,30800.0
2012-03-30 11:00:00,47.17,47.27,47.14,47.24,29600.0,47.17,47.27,47.14,47.24,29600.0
2012-03-30 11:10:00,47.24,47.4,47.24,47.38,24400.0,47.24,47.4,47.24,47.38,24400.0
2012-03-30 11:20:00,47.37,47.38,47.35,47.35,14400.0,47.37,47.38,47.35,47.35,14400.0
2012-03-30 11:30:00,47.36,47.38,47.35,47.37,32400.0,47.36,47.38,47.35,47.37,32400.0
2012-03-30 11:40:00,47.37,47.39,47.35,47.38,41000.0,47.37,47.39,47.35,47.38,41000.0
2012-03-30 11:50:00,47.37,47.4,47.33,47.38,28600.0,47.37,47.4,47.33,47.38,28600.0
2012-03-30 12:00:00,47.38,47.39,47.37,47.38,35400.0,47.38,47.39,47.37,47.38,35400.0
2012-03-30 12:10:00,47.38,47.39,47.36,47.38,18600.0,47.38,47.39,47.36,47.38,18600.0
2012-03-30 12:20:00,47.38,47.39,47.35,47.36,19800.0,47.38,47.39,47.35,47.36,19800.0
2012-03-30 12:30:00,47.37,47.38,47.34,47.37,12000.0,47.37,47.38,47.34,47.37,12000.0
2012-03-30 12:40:00,47.35,47.38,47.34,47.34,16400.0,47.35,47.38,47.34,47.34,16400.0
2012-03-30 12:50:00,47.34,47.36,47.33,47.34,21000.0,47.34,47.36,47.33,47.34,21000.0
2012-03-30 13:00:00,47.35,47.35,47.32,47.35,11600.0,47.35,47.35,47.32,47.35,11600.0
2012-03-30 13:10:00,47.35,47.37,47.34,47.34,25800.0,47.35,47.37,47.34,47.34,25800.0
2012-03-30 13:20:00,47.34,47.36,47.33,47.34,19400.0,47.34,47.36,47.33,47.34,19400.0
2012-03-30 13:30:00,47.34,47.36,47.33,47.34,15200.0,47.34,47.36,47.33,47.34,15200.0
2012-03-30 13:40:00,47.35,47.38,47.35,47.38,19000.0,47.35,47.38,47.35,47.38,19000.0
2012-03-30 13:50:00,47.38,47.38,47.36,47.38,15000.0,47.38,47.38,47.36,47.38,15000.0
2012-03-30 14:00:00,47.38,47.38,47.35,47.37,31800.0,47.38,47.38,47.35,47.37,31800.0
2012-03-30 14:10:00,47.38,47.38,47.34,47.34,44000.0,47.38,47.38,47.34,47.34,44000.0
2012-03-30 14:20:00,47.35,47.38,47.34,47.37,37400.0,47.35,47.38,47.34,47.37,37400.0
2012-03-30 14:30:00,47.38,47.38,47.33,47.33,28000.0,47.38,47.38,47.33,47.33,28000.0
2012-03-30 14:40:00,47.34,47.37,47.31,47.35,36200.0,47.34,47.37,47.31,47.35,36200.0
2012-03-30 14:50:00,47.35,47.38,47.33,47.34,33400.0,47.35,47.38,47.33,47.34,33400.0
2012-03-30 15:00:00,47.35,47.37,47.34,47.37,29800.0,47.35,47.37,47.34,47.37,29800.0
2012-03-30 15:10:00,47.36,47.39,47.35,47.38,71600.0,47.36,47.39,47.35,47.38,71600.0
2012-03-30 15:20:00,47.38,47.39,47.32,47.34,60800.0,47.38,47.39,47.32,47.34,60800.0
2012-03-30 15:30:00,47.34,47.38,47.34,47.35,58000.0,47.34,47.38,47.34,47.35,58000.0
2012-03-30 15:40:00,47.35,47.36,47.29,47.3,78400.0,47.35,47.36,47.29,47.3,78400.0
2012-03-30 15:50:00,47.3,47.32,47.24,47.26,160600.0,47.3,47.32,47.24,47.26,160600.0
2012-04-02 09:30:00,47.29,47.65,47.29,47.49,116200.0,47.29,47.65,47.29,47.49,116200.0
2012-04-02 09:40:00,47.49,47.58,47.48,47.55,81000.0,47.49,47.58,47.48,47.55,81000.0
2012-04-02 09:50:00,47.55,47.63,47.34,47.38,150000.0,47.55,47.63,47.34,47.38,150000.0
2012-04-02 10:00:00,47.38,47.51,47.31,47.41,48000.0,47.38,47.51,47.31,47.41,48000.0
2012-04-02 10:10:00,47.41,47.47,47.4,47.46,38200.0,47.41,47.47,47.4,47.46,38200.0
2012-04-02 10:20:00,47.45,47.49,47.43,47.48,22800.0,47.45,47.49,47.43,47.48,22800.0
2012-04-02 10:30:00,47.49,47.51,47.44,47.44,26600.0,47.49,47.51,47.44,47.44,26600.0
2012-04-02 10:40:00,47.45,47.52,47.43,47.49,36200.0,47.45,47.52,47.43,47.49,36200.0
2012-04-02 10:50:00,47.49,47.51,47.45,47.48,27800.0,47.49,47.51,47.45,47.48,27800.0
2012-04-02 11:00:00,47.49,47.49,47.35,47.38,35800.0,47.49,47.49,47.35,47.38,35800.0
2012-04-02 11:10:00,47.43,47.43,47.32,47.32,29400.0,47.43,47.43,47.32,47.32,29400.0
2012-04-02 11:20:00,47.33,47.4,47.3,47.4,15600.0,47.33,47.4,47.3,47.4,15600.0
2012-04-02 11:30:00,47.4,47.43,47.38,47.4,13400.0,47.4,47.43,47.38,47.4,13400.0
2012-04-02 11:40:00,47.41,47.48,47.4,47.46,14000.0,47.41,47.48,47.4,47.46,14000.0
2012-04-02 11:50:00,47.48,47.5,47.47,47.49,18400.0,47.48,47.5,47.47,47.49,18400.0
2012-04-02 12:00:00,47.49,47.52,47.48,47.5,25400.0,47.49,47.52,47.48,47.5,25400.0
2012-04-02 12:10:00,47.49,47.57,47.46,47.56,33800.0,47.49,47.57,47.46,47.56,33800.0
2012-04-02 12:20:00,47.56,47.6,47.53,47.53,16400.0,47.56,47.6,47.53,47.53,16400.0
2012-04-02 12:30:00,47.54,47.58,47.52,47.55,22400.0,47.54,47.58,47.52,47.55,22400.0
2012-04-02 12:40:00,47.56,47.6,47.56,47.59,14800.0,47.56,47.6,47.56,47.59,14800.0
2012-04-02 12:50:00,47.59,47.63,47.57,47.57,19200.0,47.59,47.63,47.57,47.57,19200.0
2012-04-02 13:00:00,47.58,47.59,47.54,47.55,17600.0,47.58,47.59,47.54,47.55,17600.0
2012-04-02 13:10:00,47.57,47.6,47.48,47.5,43800.0,47.57,47.6,47.48,47.5,43800.0
2012-04-02 13:20:00,47.49,47.52,47.48,47.5,26600.0,47.49,47.52,47.48,47.5,26600.0
2012-04-02 13:30:00,47.49,47.49,47.44,47.46,38800.0,47.49,47.49,47.44,47.46,38800.0
2012-04-02 13:40:00,47.46,47.48,47.44,47.46,11800.0,47.46,47.48,47.44,47.46,11800.0
2012-04-02 13:50:00,47.46,47.5,47.45,47.48,16400.0,47.46,47.5,47.45,47.48,16400.0
2012-04-02 14:00:00,47.48,47.51,47.44,47.48,26200.0,47.48,47.51,47.44,47.48,26200.0
2012-04-02 14:10:00,47.48,47.52,47.46,47.5,27400.0,47.48,47.52,47.46,47.5,27400.0
2012-04-02 14:20:00,47.5,47.53,47.49,47.5,20600.0,47.5,47.53,47.49,47.5,20600.0
2012-04-02 14:30:00,47.49,47.59,47.49,47.57,24000.0,47.49,47.59,47.49,47.57,24000.0
2012-04-02 14:40:00,47.57,47.63,47.54,47.6,51000.0,47.57,47.63,47.54,47.6,51000.0
2012-04-02 14:50:00,47.6,47.6,47.52,47.57,46600.0,47.6,47.6,47.52,47.57,46600.0
2012-04-02 15:00:00,47.57,47.64,47.52,47.62,60800.0,47.57,47.64,47.52,47.62,60800.0
2012-04-02 15:10:00,47.63,47.66,47.62,47.62,43000.0,47.63,47.66,47.62,47.62,43000.0
2012-04-02 15:20:00,47.62,47.63,47.57,47.58,66200.0,47.62,47.63,47.57,47.58,66200.0
2012-04-02 15:30:00,47.59,47.59,47.52,47.52,46800.0,47.59,47.59,47.52,47.52,46800.0
2012-04-02 15:40:00,47.52,47.57,47.48,47.53,65800.0,47.52,47.57,47.48,47.53,65800.0
2012-04-02 15:50:00,47.52,47.52,47.48,47.48,113000.0,47.52,47.52,47.48,47.48,113000.0
2012-04-03 09:30:00,47.45,47.71,47.42,47.66,71400.0,47.45,47.71,47.42,47.66,71400.0
2012-04-03 09:40:00,47.72,47.94,47.72,47.84,40400.0,47.72,47.94,47.72,47.84,40400.0
2012-04-03 09:50:00,47.84,47.97,47.81,47.95,40200.0,47.84,47.97,47.81,47.95,40200.0
2012-04-03 10:00:00,47.94,48.05,47.88,47.96,115800.0,47.94,48.05,47.88,47.96,115800.0
2012-04-03 10:10:00,47.97,48.06,47.93,47.93,73000.0,47.97,48.06,47.93,47.93,73000.0
2012-04-03 10:20:00,47.94,47.97,47.89,47.97,40200.0,47.94,47.97,47.89,47.97,40200.0
2012-04-03 10:30:00,47.95,47.99,47.91,47.95,67200.0,47.95,47.99,47.91,47.95,67200.0
2012-04-03 10:40:00,47.95,48.02,47.92,47.99,78800.0,47.95,48.02,47.92,47.99,78800.0
2012-04-03 10:50:00,47.98,48.02,47.93,47.97,81600.0,47.98,48.02,47.93,47.97,81600.0
2012-04-03 11:00:00,47.97,48.01,47.92,48.0,40600.0,47.97,48.01,47.92,48.0,40600.0
2012-04-03 11:10:00,47.99,47.99,47.96,47.99,23000.0,47.99,47.99,47.96,47.99,23000.0
2012-04-03 11:20:00,47.99,48.04,47.91,47.92,35000.0,47.99,48.04,47.91,47.92,35000.0
2012-04-03 11:30:00,47.93,47.99,47.93,47.97,62200.0,47.93,47.99,47.93,47.97,62200.0
2012-04-03 11:40:00,47.98,48.01,47.97,47.99,36800.0,47.98,48.01,47.97,47.99,36800.0
2012-04-03 11:50:00,48.0,48.06,47.99,48.05,14800.0,48.0,48.06,47.99,48.05,14800.0
2012-04-03 12:00:00,48.05,48.05,48.0,48.01,28400.0,48.05,48.05,48.0,48.01,28400.0
2012-04-03 12:10:00,47.99,48.04,47.99,48.01,25400.0,47.99,48.04,47.99,48.01,25400.0
2012-04-03 12:20:00,48.01,48.04,48.0,48.02,18400.0,48.01,48.04,48.0,48.02,18400.0
2012-04-03 12:30:00,48.02,48.08,48.02,48.07,27000.0,48.02,48.08,48.02,48.07,27000.0
2012-04-03 12:40:00,48.07,48.09,48.07,48.09,19000.0,48.07,48.09,48.07,48.09,19000.0
2012-04-03 12:50:00,48.09,48.13,48.09,48.11,34600.0,48.09,48.13,48.09,48.11,34600.0
2012-04-03 13:00:00,48.1,48.1,48.02,48.05,38000.0,48.1,48.1,48.02,48.05,38000.0
2012-04-03 13:10:00,48.04,48.04,47.98,47.99,29200.0,48.04,48.04,47.98,47.99,29200.0
2012-04-03 13:20:00,47.99,48.0,47.94,47.95,23000.0,47.99,48.0,47.94,47.95,23000.0
2012-04-03 13:30:00,47.95,47.95,47.89,47.95,31000.0,47.95,47.95,47.89,47.95,31000.0
2012-04-03 13:40:00,47.94,47.95,47.86,47.93,51600.0,47.94,47.95,47.86,47.93,51600.0
2012-04-03 13:50:00,47.93,48.0,47.93,47.98,12400.0,47.93,48.0,47.93,47.98,12400.0
2012-04-03 14:00:00,47.98,47.98,47.76,47.8,46200.0,47.98,47.98,47.76,47.8,46200.0
2012-04-03 14:10:00,47.79,47.8,47.72,47.78,23200.0,47.79,47.8,47.72,47.78,23200.0
2012-04-03 14:20:00,47.78,47.81,47.74,47.76,28400.0,47.78,47.81,47.74,47.76,28400.0
2012-04-03 14:30:00,47.75,47.76,47.67,47.67,35400.0,47.75,47.76,47.67,47.67,35400.0
2012-04-03 14:40:00,47.67,47.67,47.63,47.66,30600.0,47.67,47.67,47.63,47.66,30600.0
2012-04-03 14:50:00,47.67,47.73,47.66,47.72,39000.0,47.67,47.73,47.66,47.72,39000.0
2012-04-03 15:00:00,47.72,47.9,47.72,47.83,40400.0,47.72,47.9,47.72,47.83,40400.0
2012-04-03 15:10:00,47.83,47.91,47.83,47.85,50600.0,47.83,47.91,47.83,47.85,50600.0
2012-04-03 15:20:00,47.85,47.9,47.82,47.85,59400.0,47.85,47.9,47.82,47.85,59400.0
2012-04-03 15:30:00,47.84,47.88,47.83,47.86,63600.0,47.84,47.88,47.83,47.86,63600.0
2012-04-03 15:40:00,47.86,47.92,47.85,47.9,48200.0,47.86,47.92,47.85,47.9,48200.0
2012-04-03 15:50:00,47.9,47.94,47.82,47.88,128600.0,47.9,47.94,47.82,47.88,128600.0
2012-04-04 09:30:00,47.63,47.77,47.58,47.75,71400.0,47.63,47.77,47.58,47.75,71400.0
2012-04-04 09:40:00,47.74,47.74,47.6,47.65,34200.0,47.74,47.74,47.6,47.65,34200.0
2012-04-04 09:50:00,47.64,47.71,47.63,47.68,46000.0,47.64,47.71,47.63,47.68,46000.0
2012-04-04 10:00:00,47.68,47.69,47.54,47.56,29200.0,47.68,47.69,47.54,47.56,29200.0
2012-04-04 10:10:00,47.55,47.55,47.49,47.49,27600.0,47.55,47.55,47.49,47.49,27600.0
2012-04-04 10:20:00,47.49,47.51,47.4,47.43,18600.0,47.49,47.51,47.4,47.43,18600.0
2012-04-04 10:30:00,47.42,47.42,47.35,47.36,23400.0,47.42,47.42,47.35,47.36,23400.0
2012-04-04 10:40:00,47.35,47.38,47.3,47.35,26000.0,47.35,47.38,47.3,47.35,26000.0
2012-04-04 10:50:00,47.34,47.34,47.18,47.19,41800.0,47.34,47.34,47.18,47.19,41800.0
2012-04-04 11:00:00,47.19,47.26,47.14,47.26,37200.0,47.19,47.26,47.14,47.26,37200.0
2012-04-04 11:10:00,47.26,47.27,47.15,47.16,37200.0,47.26,47.27,47.15,47.16,37200.0
2012-04-04 11:20:00,47.15,47.5,47.01,47.01,78200.0,47.15,47.5,47.01,47.01,78200.0
2012-04-04 11:30:00,47.02,47.1,47.01,47.06,42600.0,47.02,47.1,47.01,47.06,42600.0
2012-04-04 11:40:00,47.06,47.06,46.97,46.98,46000.0,47.06,47.06,46.97,46.98,46000.0
2012-04-04 11:50:00,46.99,46.99,46.97,46.97,41200.0,46.99,46.99,46.97,46.97,41200.0
2012-04-04 12:00:00,46.97,46.99,46.95,46.98,46400.0,46.97,46.99,46.95,46.98,46400.0
2012-04-04 12:10:00,46.98,47.02,46.9,47.02,37200.0,46.98,47.02,46.9,47.02,37200.0
2012-04-04 12:20:00,47.02,47.07,46.99,47.04,52400.0,47.02,47.07,46.99,47.04,52400.0
2012-04-04 12:30:00,47.04,47.09,47.03,47.07,35000.0,47.04,47.09,47.03,47.07,35000.0
2012-04-04 12:40:00,47.07,47.1,47.01,47.02,32400.0,47.07,47.1,47.01,47.02,32400.0
2012-04-04 12:50:00,47.02,47.06,47.0,47.0,26600.0,47.02,47.06,47.0,47.0,26600.0
2012-04-04 13:00:00,47.01,47.06,46.98,47.0,39200.0,47.01,47.06,46.98,47.0,39200.0
2012-04-04 13:10:00,47.0,47.02,46.96,47.01,26000.0,47.0,47.02,46.96,47.01,26000.0
2012-04-04 13:20:00,46.99,47.05,46.95,46.97,33400.0,46.99,47.05,46.95,46.97,33400.0
2012-04-04 13:30:00,46.97,47.0,46.94,46.98,20000.0,46.97,47.0,46.94,46.98,20000.0
2012-04-04 13:40:00,46.98,47.04,46.98,47.04,10200.0,46.98,47.04,46.98,47.04,10200.0
2012-04-04 13:50:00,47.04,47.16,47.03,47.15,14400.0,47.04,47.16,47.03,47.15,14400.0
2012-04-04 14:00:00,47.16,47.21,47.15,47.18,22400.0,47.16,47.21,47.15,47.18,22400.0
2012-04-04 14:10:00,47.17,47.25,47.17,47.24,22400.0,47.17,47.25,47.17,47.24,22400.0
2012-04-04 14:20:00,47.24,47.24,47.2,47.22,49400.0,47.24,47.24,47.2,47.22,49400.0
2012-04-04 14:30:00,47.23,47.28,47.19,47.28,36000.0,47.23,47.28,47.19,47.28,36000.0
2012-04-04 14:40:00,47.28,47.32,47.26,47.32,23000.0,47.28,47.32,47.26,47.32,23000.0
2012-04-04 14:50:00,47.32,47.35,47.28,47.31,53800.0,47.32,47.35,47.28,47.31,53800.0
2012-04-04 15:00:00,47.32,47.35,47.27,47.35,28200.0,47.32,47.35,47.27,47.35,28200.0
2012-04-04 15:10:00,47.35,47.39,47.33,47.35,29800.0,47.35,47.39,47.33,47.35,29800.0
2012-04-04 15:20:00,47.35,47.38,47.33,47.37,31600.0,47.35,47.38,47.33,47.37,31600.0
2012-04-04 15:30:00,47.38,47.41,47.32,47.32,56000.0,47.38,47.41,47.32,47.32,56000.0
2012-04-04 15:40:00,47.33,47.39,47.33,47.37,60800.0,47.33,47.39,47.33,47.37,60800.0
2012-04-04 15:50:00,47.37,47.38,47.27,47.28,75200.0,47.37,47.38,47.27,47.28,75200.0
2012-04-05 09:30:00,47.06,47.53,47.06,47.51,72400.0,47.06,47.53,47.06,47.51,72400.0
2012-04-05 09:40:00,47.52,47.77,47.49,47.74,38000.0,47.52,47.77,47.49,47.74,38000.0
2012-04-05 09:50:00,47.73,47.77,47.56,47.63,28200.0,47.73,47.77,47.56,47.63,28200.0
2012-04-05 10:00:00,47.63,47.72,47.6,47.63,28400.0,47.63,47.72,47.6,47.63,28400.0
2012-04-05 10:10:00,47.63,47.65,47.54,47.55,17400.0,47.63,47.65,47.54,47.55,17400.0
2012-04-05 10:20:00,47.55,47.6,47.52,47.57,16800.0,47.55,47.6,47.52,47.57,16800.0
2012-04-05 10:30:00,47.57,47.65,47.49,47.65,14000.0,47.57,47.65,47.49,47.65,14000.0
2012-04-05 10:40:00,47.65,47.69,47.6,47.69,29200.0,47.65,47.69,47.6,47.69,29200.0
2012-04-05 10:50:00,47.69,47.82,47.66,47.82,30600.0,47.69,47.82,47.66,47.82,30600.0
2012-04-05 11:00:00,47.82,47.87,47.77,47.87,107000.0,47.82,47.87,47.77,47.87,107000.0
2012-04-05 11:10:00,47.87,47.89,47.74,47.77,55200.0,47.87,47.89,47.74,47.77,55200.0
2012-04-05 11:20:00,47.77,47.88,47.75,47.81,44200.0,47.77,47.88,47.75,47.81,44200.0
2012-04-05 11:30:00,47.83,47.91,47.83,47.86,26200.0,47.83,47.91,47.83,47.86,26200.0
2012-04-05 11:40:00,47.86,47.9,47.84,47.85,46400.0,47.86,47.9,47.84,47.85,46400.0
2012-04-05 11:50:00,47.86,47.93,47.86,47.88,62000.0,47.86,47.93,47.86,47.88,62000.0
2012-04-05 12:00:00,47.9,47.96,47.87,47.93,65200.0,47.9,47.96,47.87,47.93,65200.0
2012-04-05 12:10:00,47.93,48.0,47.91,47.99,35600.0,47.93,48.0,47.91,47.99,35600.0
2012-04-05 12:20:00,47.98,48.05,47.97,48.04,39400.0,47.98,48.05,47.97,48.04,39400.0
2012-04-05 12:30:00,48.04,48.09,48.02,48.02,51000.0,48.04,48.09,48.02,48.02,51000.0
2012-04-05 12:40:00,48.02,48.09,48.01,48.08,59000.0,48.02,48.09,48.01,48.08,59000.0
2012-04-05 12:50:00,48.09,48.15,48.08,48.15,34600.0,48.09,48.15,48.08,48.15,34600.0
2012-04-05 13:00:00,48.15,48.21,48.15,48.2,36200.0,48.15,48.21,48.15,48.2,36200.0
2012-04-05 13:10:00,48.2,48.24,48.2,48.24,39000.0,48.2,48.24,48.2,48.24,39000.0
2012-04-05 13:20:00,48.24,48.27,48.24,48.27,51000.0,48.24,48.27,48.24,48.27,51000.0
2012-04-05 13:30:00,48.27,48.3,48.26,48.3,27400.0,48.27,48.3,48.26,48.3,27400.0
2012-04-05 13:40:00,48.3,48.32,48.3,48.31,29600.0,48.3,48.32,48.3,48.31,29600.0
2012-04-05 13:50:00,48.31,48.31,48.22,48.27,42000.0,48.31,48.31,48.22,48.27,42000.0
2012-04-05 14:00:00,48.27,48.27,48.21,48.24,42200.0,48.27,48.27,48.21,48.24,42200.0
2012-04-05 14:10:00,48.24,48.26,48.19,48.24,33000.0,48.24,48.26,48.19,48.24,33000.0
2012-04-05 14:20:00,48.23,48.25,48.18,48.18,28200.0,48.23,48.25,48.18,48.18,28200.0
2012-04-05 14:30:00,48.18,48.19,48.12,48.12,26200.0,48.18,48.19,48.12,48.12,26200.0
2012-04-05 14:40:00,48.12,48.13,48.09,48.1,18800.0,48.12,48.13,48.09,48.1,18800.0
2012-04-05 14:50:00,48.09,48.17,48.07,48.12,26800.0,48.09,48.17,48.07,48.12,26800.0
2012-04-05 15:00:00,48.11,48.13,48.08,48.08,34400.0,48.11,48.13,48.08,48.08,34400.0
2012-04-05 15:10:00,48.07,48.09,48.02,48.07,30400.0,48.07,48.09,48.02,48.07,30400.0
2012-04-05 15:20:00,48.08,48.09,48.04,48.06,44600.0,48.08,48.09,48.04,48.06,44600.0
2012-04-05 15:30:00,48.06,48.1,48.04,48.09,47400.0,48.06,48.1,48.04,48.09,47400.0
2012-04-05 15:40:00,48.09,48.1,48.05,48.05,48400.0,48.09,48.1,48.05,48.05,48400.0
2012-04-05 15:50:00,48.05,48.1,48.05,48.07,68600.0,48.05,48.1,48.05,48.07,68600.0
2012-04-09 09:30:00,47.73,47.73,47.25,47.33,115400.0,47.73,47.73,47.25,47.33,115400.0
2012-04-09 09:40:00,47.32,47.41,47.06,47.17,95000.0,47.32,47.41,47.06,47.17,95000.0
2012-04-09 09:50:00,47.17,47.27,47.11,47.23,75400.0,47.17,47.27,47.11,47.23,75400.0
2012-04-09 10:00:00,47.24,47.39,47.24,47.36,38600.0,47.24,47.39,47.24,47.36,38600.0
2012-04-09 10:10:00,47.37,47.38,47.27,47.27,25200.0,47.37,47.38,47.27,47.27,25200.0
2012-04-09 10:20:00,47.27,47.34,47.23,47.27,28800.0,47.27,47.34,47.23,47.27,28800.0
2012-04-09 10:30:00,47.27,47.32,47.24,47.29,41200.0,47.27,47.32,47.24,47.29,41200.0
2012-04-09 10:40:00,47.3,47.46,47.3,47.45,24400.0,47.3,47.46,47.3,47.45,24400.0
2012-04-09 10:50:00,47.45,47.57,47.45,47.52,37600.0,47.45,47.57,47.45,47.52,37600.0
2012-04-09 11:00:00,47.52,47.56,47.51,47.55,18200.0,47.52,47.56,47.51,47.55,18200.0
2012-04-09 11:10:00,47.54,47.6,47.52,47.57,32000.0,47.54,47.6,47.52,47.57,32000.0
2012-04-09 11:20:00,47.59,47.61,47.49,47.49,59600.0,47.59,47.61,47.49,47.49,59600.0
2012-04-09 11:30:00,47.51,47.52,47.48,47.48,26800.0,47.51,47.52,47.48,47.48,26800.0
2012-04-09 11:40:00,47.47,47.52,47.45,47.5,18400.0,47.47,47.52,47.45,47.5,18400.0
2012-04-09 11:50:00,47.5,47.52,47.47,47.51,45200.0,47.5,47.52,47.47,47.51,45200.0
2012-04-09 12:00:00,47.51,47.55,47.47,47.48,21200.0,47.51,47.55,47.47,47.48,21200.0
2012-04-09 12:10:00,47.49,47.56,47.47,47.54,20400.0,47.49,47.56,47.47,47.54,20400.0
2012-04-09 12:20:00,47.54,47.57,47.49,47.56,33800.0,47.54,47.57,47.49,47.56,33800.0
2012-04-09 12:30:00,47.57,47.65,47.56,47.63,14400.0,47.57,47.65,47.56,47.63,14400.0
2012-04-09 12:40:00,47.64,47.67,47.61,47.66,20800.0,47.64,47.67,47.61,47.66,20800.0
2012-04-09 12:50:00,47.68,47.68,47.57,47.6,29200.0,47.68,47.68,47.57,47.6,29200.0
2012-04-09 13:00:00,47.62,47.65,47.6,47.63,26400.0,47.62,47.65,47.6,47.63,26400.0
2012-04-09 13:10:00,47.62,47.63,47.6,47.61,22400.0,47.62,47.63,47.6,47.61,22400.0
2012-04-09 13:20:00,47.62,47.63,47.55,47.55,20200.0,47.62,47.63,47.55,47.55,20200.0
2012-04-09 13:30:00,47.55,47.6,47.55,47.59,54600.0,47.55,47.6,47.55,47.59,54600.0
2012-04-09 13:40:00,47.6,47.64,47.55,47.57,17600.0,47.6,47.64,47.55,47.57,17600.0
2012-04-09 13:50:00,47.56,47.63,47.55,47.6,15400.0,47.56,47.63,47.55,47.6,15400.0
2012-04-09 14:00:00,47.6,47.62,47.55,47.6,19000.0,47.6,47.62,47.55,47.6,19000.0
2012-04-09 14:10:00,47.6,47.63,47.58,47.63,12200.0,47.6,47.63,47.58,47.63,12200.0
2012-04-09 14:20:00,47.63,47.66,47.62,47.66,20000.0,47.63,47.66,47.62,47.66,20000.0
2012-04-09 14:30:00,47.65,47.66,47.63,47.65,18400.0,47.65,47.66,47.63,47.65,18400.0
2012-04-09 14:40:00,47.66,47.71,47.64,47.7,18000.0,47.66,47.71,47.64,47.7,18000.0
2012-04-09 14:50:00,47.7,47.71,47.67,47.67,10400.0,47.7,47.71,47.67,47.67,10400.0
2012-04-09 15:00:00,47.67,47.72,47.65,47.7,32200.0,47.67,47.72,47.65,47.7,32200.0
2012-04-09 15:10:00,47.7,47.77,47.69,47.77,38600.0,47.7,47.77,47.69,47.77,38600.0
2012-04-09 15:20:00,47.77,47.8,47.74,47.79,72400.0,47.77,47.8,47.74,47.79,72400.0
2012-04-09 15:30:00,47.77,47.78,47.68,47.71,33400.0,47.77,47.78,47.68,47.71,33400.0
2012-04-09 15:40:00,47.71,47.74,47.65,47.65,26400.0,47.71,47.74,47.65,47.65,26400.0
2012-04-09 15:50:00,47.65,47.71,47.63,47.66,96600.0,47.65,47.71,47.63,47.66,96600.0
2012-04-10 09:30:00,47.49,47.72,47.39,47.72,93600.0,47.49,47.72,47.39,47.72,93600.0
2012-04-10 09:40:00,47.71,47.72,47.5,47.68,54200.0,47.71,47.72,47.5,47.68,54200.0
2012-04-10 09:50:00,47.7,47.72,47.6,47.67,30800.0,47.7,47.72,47.6,47.67,30800.0
2012-04-10 10:00:00,47.69,47.8,47.39,47.4,41400.0,47.69,47.8,47.39,47.4,41400.0
2012-04-10 10:10:00,47.39,47.45,47.33,47.34,23000.0,47.39,47.45,47.33,47.34,23000.0
2012-04-10 10:20:00,47.33,47.35,47.24,47.29,52400.0,47.33,47.35,47.24,47.29,52400.0
2012-04-10 10:30:00,47.3,47.39,47.29,47.37,42000.0,47.3,47.39,47.29,47.37,42000.0
2012-04-10 10:40:00,47.37,47.4,47.31,47.39,56200.0,47.37,47.4,47.31,47.39,56200.0
2012-04-10 10:50:00,47.4,47.42,47.36,47.4,27400.0,47.4,47.42,47.36,47.4,27400.0
2012-04-10 11:00:00,47.41,47.56,47.4,47.56,30200.0,47.41,47.56,47.4,47.56,30200.0
2012-04-10 11:10:00,47.56,47.56,47.45,47.47,15400.0,47.56,47.56,47.45,47.47,15400.0
2012-04-10 11:20:00,47.47,47.48,47.42,47.48,27400.0,47.47,47.48,47.42,47.48,27400.0
2012-04-10 11:30:00,47.48,47.49,47.43,47.46,16400.0,47.48,47.49,47.43,47.46,16400.0
2012-04-10 11:40:00,47.46,47.48,47.42,47.47,24600.0,47.46,47.48,47.42,47.47,24600.0
2012-04-10 11:50:00,47.47,47.47,47.28,47.34,63400.0,47.47,47.47,47.28,47.34,63400.0
2012-04-10 12:00:00,47.34,47.35,47.19,47.19,29600.0,47.34,47.35,47.19,47.19,29600.0
2012-04-10 12:10:00,47.2,47.23,47.15,47.19,72200.0,47.2,47.23,47.15,47.19,72200.0
2012-04-10 12:20:00,47.2,47.21,47.1,47.1,43600.0,47.2,47.21,47.1,47.1,43600.0
2012-04-10 12:30:00,47.1,47.1,46.95,46.95,36200.0,47.1,47.1,46.95,46.95,36200.0
2012-04-10 12:40:00,46.95,46.97,46.89,46.91,27800.0,46.95,46.97,46.89,46.91,27800.0
2012-04-10 12:50:00,46.88,46.91,46.76,46.81,65000.0,46.88,46.91,46.76,46.81,65000.0
2012-04-10 13:00:00,46.8,46.81,46.66,46.74,68200.0,46.8,46.81,46.66,46.74,68200.0
2012-04-10 13:10:00,46.74,46.75,46.57,46.57,52400.0,46.74,46.75,46.57,46.57,52400.0
2012-04-10 13:20:00,46.58,46.65,46.52,46.64,55400.0,46.58,46.65,46.52,46.64,55400.0
2012-04-10 13:30:00,46.63,46.63,46.54,46.57,59400.0,46.63,46.63,46.54,46.57,59400.0
2012-04-10 13:40:00,46.57,46.66,46.52,46.65,51600.0,46.57,46.66,46.52,46.65,51600.0
2012-04-10 13:50:00,46.65,46.66,46.62,46.63,36000.0,46.65,46.66,46.62,46.63,36000.0
2012-04-10 14:00:00,46.62,46.76,46.62,46.76,32600.0,46.62,46.76,46.62,46.76,32600.0
2012-04-10 14:10:00,46.77,46.8,46.67,46.69,29600.0,46.77,46.8,46.67,46.69,29600.0
2012-04-10 14:20:00,46.68,46.74,46.65,46.72,26200.0,46.68,46.74,46.65,46.72,26200.0
2012-04-10 14:30:00,46.74,46.75,46.56,46.58,31000.0,46.74,46.75,46.56,46.58,31000.0
2012-04-10 14:40:00,46.59,46.68,46.59,46.68,34000.0,46.59,46.68,46.59,46.68,34000.0
2012-04-10 14:50:00,46.68,46.72,46.63,46.65,21800.0,46.68,46.72,46.63,46.65,21800.0
2012-04-10 15:00:00,46.65,46.66,46.55,46.57,40200.0,46.65,46.66,46.55,46.57,40200.0
2012-04-10 15:10:00,46.59,46.63,46.57,46.6,42400.0,46.59,46.63,46.57,46.6,42400.0
2012-04-10 15:20:00,46.62,46.65,46.6,46.63,33200.0,46.62,46.65,46.6,46.63,33200.0
2012-04-10 15:30:00,46.63,46.76,46.63,46.73,55200.0,46.63,46.76,46.63,46.73,55200.0
2012-04-10 15:40:00,46.73,46.77,46.68,46.76,91400.0,46.73,46.77,46.68,46.76,91400.0
2012-04-10 15:50:00,46.75,46.79,46.69,46.7,149400.0,46.75,46.79,46.69,46.7,149400.0
2012-04-11 09:30:00,46.91,47.14,46.88,47.05,88600.0,46.91,47.14,46.88,47.05,88600.0
2012-04-11 09:40:00,47.02,47.35,46.96,47.3,99000.0,47.02,47.35,46.96,47.3,99000.0
2012-04-11 09:50:00,47.26,47.39,47.17,47.31,81400.0,47.26,47.39,47.17,47.31,81400.0
2012-04-11 10:00:00,47.31,47.33,47.1,47.16,47400.0,47.31,47.33,47.1,47.16,47400.0
2012-04-11 10:10:00,47.17,47.2,47.08,47.14,27200.0,47.17,47.2,47.08,47.14,27200.0
2012-04-11 10:20:00,47.13,47.14,47.04,47.09,34400.0,47.13,47.14,47.04,47.09,34400.0
2012-04-11 10:30:00,47.1,47.27,47.1,47.24,38200.0,47.1,47.27,47.1,47.24,38200.0
2012-04-11 10:40:00,47.26,47.27,47.15,47.15,48200.0,47.26,47.27,47.15,47.15,48200.0
2012-04-11 10:50:00,47.16,47.23,47.14,47.16,43200.0,47.16,47.23,47.14,47.16,43200.0
2012-04-11 11:00:00,47.17,47.22,47.14,47.16,65200.0,47.17,47.22,47.14,47.16,65200.0
2012-04-11 11:10:00,47.17,47.24,47.16,47.22,45000.0,47.17,47.24,47.16,47.22,45000.0
2012-04-11 11:20:00,47.22,47.22,47.1,47.1,36600.0,47.22,47.22,47.1,47.1,36600.0
2012-04-11 11:30:00,47.1,47.17,47.06,47.06,19600.0,47.1,47.17,47.06,47.06,19600.0
2012-04-11 11:40:00,47.06,47.13,47.04,47.07,32400.0,47.06,47.13,47.04,47.07,32400.0
2012-04-11 11:50:00,47.09,47.13,47.08,47.09,22000.0,47.09,47.13,47.08,47.09,22000.0
2012-04-11 12:00:00,47.1,47.16,47.05,47.08,26200.0,47.1,47.16,47.05,47.08,26200.0
2012-04-11 12:10:00,47.08,47.11,47.08,47.09,18200.0,47.08,47.11,47.08,47.09,18200.0
2012-04-11 12:20:00,47.09,47.13,47.07,47.12,19200.0,47.09,47.13,47.07,47.12,19200.0
2012-04-11 12:30:00,47.1,47.14,47.1,47.13,21000.0,47.1,47.14,47.1,47.13,21000.0
2012-04-11 12:40:00,47.14,47.22,47.14,47.19,17400.0,47.14,47.22,47.14,47.19,17400.0
2012-04-11 12:50:00,47.19,47.24,47.19,47.21,22000.0,47.19,47.24,47.19,47.21,22000.0
2012-04-11 13:00:00,47.21,47.24,47.18,47.18,27800.0,47.21,47.24,47.18,47.18,27800.0
2012-04-11 13:10:00,47.18,47.22,47.08,47.1,29200.0,47.18,47.22,47.08,47.1,29200.0
2012-04-11 13:20:00,47.12,47.17,47.1,47.15,21000.0,47.12,47.17,47.1,47.15,21000.0
2012-04-11 13:30:00,47.16,47.17,47.12,47.15,17400.0,47.16,47.17,47.12,47.15,17400.0
2012-04-11 13:40:00,47.15,47.28,47.13,47.28,26200.0,47.15,47.28,47.13,47.28,26200.0
2012-04-11 13:50:00,47.27,47.28,47.23,47.24,19400.0,47.27,47.28,47.23,47.24,19400.0
2012-04-11 14:00:00,47.24,47.29,47.17,47.22,42000.0,47.24,47.29,47.17,47.22,42000.0
2012-04-11 14:10:00,47.24,47.31,47.23,47.25,23200.0,47.24,47.31,47.23,47.25,23200.0
2012-04-11 14:20:00,47.26,47.3,47.24,47.26,21800.0,47.26,47.3,47.24,47.26,21800.0
2012-04-11 14:30:00,47.28,47.3,47.18,47.3,49600.0,47.28,47.3,47.18,47.3,49600.0
2012-04-11 14:40:00,47.3,47.32,47.24,47.29,26000.0,47.3,47.32,47.24,47.29,26000.0
2012-04-11 14:50:00,47.3,47.35,47.29,47.31,17800.0,47.3,47.35,47.29,47.31,17800.0
2012-04-11 15:00:00,47.31,47.32,47.27,47.27,25600.0,47.31,47.32,47.27,47.27,25600.0
2012-04-11 15:10:00,47.26,47.3,47.22,47.23,25000.0,47.26,47.3,47.22,47.23,25000.0
2012-04-11 15:20:00,47.23,47.27,47.21,47.26,49800.0,47.23,47.27,47.21,47.26,49800.0
2012-04-11 15:30:00,47.26,47.32,47.26,47.29,46600.0,47.26,47.32,47.26,47.29,46600.0
2012-04-11 15:40:00,47.29,47.34,47.28,47.31,55400.0,47.29,47.34,47.28,47.31,55400.0
2012-04-11 15:50:00,47.33,47.39,47.33,47.37,82200.0,47.33,47.39,47.33,47.37,82200.0
2012-04-12 09:30:00,47.43,47.52,47.27,47.49,52000.0,47.43,47.52,47.27,47.49,52000.0
2012-04-12 09:40:00,47.49,47.72,47.45,47.62,56400.0,47.49,47.72,47.45,47.62,56400.0
2012-04-12 09:50:00,47.62,47.63,47.48,47.51,27800.0,47.62,47.63,47.48,47.51,27800.0
2012-04-12 10:00:00,47.53,47.54,47.44,47.47,12000.0,47.53,47.54,47.44,47.47,12000.0
2012-04-12 10:10:00,47.47,47.51,47.42,47.45,26400.0,47.47,47.51,47.42,47.45,26400.0
2012-04-12 10:20:00,47.46,47.58,47.4,47.52,56800.0,47.46,47.58,47.4,47.52,56800.0
2012-04-12 10:30:00,47.53,47.72,47.49,47.7,35400.0,47.53,47.72,47.49,47.7,35400.0
2012-04-12 10:40:00,47.69,47.78,47.69,47.78,46800.0,47.69,47.78,47.69,47.78,46800.0
2012-04-12 10:50:00,47.78,47.8,47.72,47.77,42400.0,47.78,47.8,47.72,47.77,42400.0
2012-04-12 11:00:00,47.79,47.9,47.77,47.86,33000.0,47.79,47.9,47.77,47.86,33000.0
2012-04-12 11:10:00,47.85,47.96,47.83,47.96,76800.0,47.85,47.96,47.83,47.96,76800.0
2012-04-12 11:20:00,47.96,48.08,47.94,48.04,60800.0,47.96,48.08,47.94,48.04,60800.0
2012-04-12 11:30:00,48.03,48.06,48.02,48.06,28600.0,48.03,48.06,48.02,48.06,28600.0
2012-04-12 11:40:00,48.06,48.16,48.06,48.15,40800.0,48.06,48.16,48.06,48.15,40800.0
2012-04-12 11:50:00,48.15,48.19,48.13,48.17,39200.0,48.15,48.19,48.13,48.17,39200.0
2012-04-12 12:00:00,48.17,48.18,48.15,48.17,36200.0,48.17,48.18,48.15,48.17,36200.0
2012-04-12 12:10:00,48.17,48.18,48.16,48.18,28800.0,48.17,48.18,48.16,48.18,28800.0
2012-04-12 12:20:00,48.17,48.18,48.07,48.1,70600.0,48.17,48.18,48.07,48.1,70600.0
2012-04-12 12:30:00,48.1,48.1,47.98,47.99,29200.0,48.1,48.1,47.98,47.99,29200.0
2012-04-12 12:40:00,47.99,48.06,47.98,48.05,33600.0,47.99,48.06,47.98,48.05,33600.0
2012-04-12 12:50:00,48.05,48.13,48.05,48.1,33000.0,48.05,48.13,48.05,48.1,33000.0
2012-04-12 13:00:00,48.13,48.15,48.11,48.12,42600.0,48.13,48.15,48.11,48.12,42600.0
2012-04-12 13:10:00,48.12,48.13,48.05,48.05,13600.0,48.12,48.13,48.05,48.05,13600.0
2012-04-12 13:20:00,48.05,48.06,47.98,48.0,42600.0,48.05,48.06,47.98,48.0,42600.0
2012-04-12 13:30:00,48.0,48.01,47.95,47.96,21200.0,48.0,48.01,47.95,47.96,21200.0
2012-04-12 13:40:00,47.96,48.01,47.96,48.0,14800.0,47.96,48.01,47.96,48.0,14800.0
2012-04-12 13:50:00,47.99,48.02,47.98,47.98,21600.0,47.99,48.02,47.98,47.98,21600.0
2012-04-12 14:00:00,47.99,48.02,47.98,48.02,27200.0,47.99,48.02,47.98,48.02,27200.0
2012-04-12 14:10:00,48.02,48.04,48.01,48.04,19400.0,48.02,48.04,48.01,48.04,19400.0
2012-04-12 14:20:00,48.04,48.08,48.04,48.06,21400.0,48.04,48.08,48.04,48.06,21400.0
2012-04-12 14:30:00,48.06,48.07,48.03,48.05,24200.0,48.06,48.07,48.03,48.05,24200.0
2012-04-12 14:40:00,48.05,48.1,48.05,48.08,26600.0,48.05,48.1,48.05,48.08,26600.0
2012-04-12 14:50:00,48.08,48.1,48.05,48.06,32000.0,48.08,48.1,48.05,48.06,32000.0
2012-04-12 15:00:00,48.05,48.07,48.01,48.06,36800.0,48.05,48.07,48.01,48.06,36800.0
2012-04-12 15:10:00,48.06,48.06,47.99,48.01,24200.0,48.06,48.06,47.99,48.01,24200.0
2012-04-12 15:20:00,48.01,48.05,48.01,48.02,41000.0,48.01,48.05,48.01,48.02,41000.0
2012-04-12 15:30:00,48.03,48.05,48.01,48.04,64000.0,48.03,48.05,48.01,48.04,64000.0
2012-04-12 15:40:00,48.04,48.04,47.92,47.95,59200.0,48.04,48.04,47.92,47.95,59200.0
2012-04-12 15:50:00,47.94,47.99,47.94,47.97,79600.0,47.94,47.99,47.94,47.97,79600.0
2012-04-13 09:30:00,47.74,48.0,47.71,47.98,53600.0,47.74,48.0,47.71,47.98,53600.0
2012-04-13 09:40:00,47.98,48.16,47.98,48.12,85800.0,47.98,48.16,47.98,48.12,85800.0
2012-04-13 09:50:00,48.11,48.21,48.08,48.17,104000.0,48.11,48.21,48.08,48.17,104000.0
2012-04-13 10:00:00,48.17,48.35,48.12,48.24,73200.0,48.17,48.35,48.12,48.24,73200.0
2012-04-13 10:10:00,48.24,48.33,48.2,48.22,25800.0,48.24,48.33,48.2,48.22,25800.0
2012-04-13 10:20:00,48.2,48.29,47.99,48.01,45200.0,48.2,48.29,47.99,48.01,45200.0
2012-04-13 10:30:00,48.0,48.02,47.88,47.96,31200.0,48.0,48.02,47.88,47.96,31200.0
2012-04-13 10:40:00,47.95,47.96,47.79,47.79,25200.0,47.95,47.96,47.79,47.79,25200.0
2012-04-13 10:50:00,47.77,47.91,47.77,47.91,23000.0,47.77,47.91,47.77,47.91,23000.0
2012-04-13 11:00:00,47.91,47.97,47.87,47.96,36200.0,47.91,47.97,47.87,47.96,36200.0
2012-04-13 11:10:00,47.95,47.96,47.89,47.9,41800.0,47.95,47.96,47.89,47.9,41800.0
2012-04-13 11:20:00,47.91,47.97,47.9,47.94,33200.0,47.91,47.97,47.9,47.94,33200.0
2012-04-13 11:30:00,47.92,47.95,47.87,47.94,34800.0,47.92,47.95,47.87,47.94,34800.0
2012-04-13 11:40:00,47.95,48.06,47.93,48.02,35200.0,47.95,48.06,47.93,48.02,35200.0
2012-04-13 11:50:00,48.01,48.09,48.0,48.08,118600.0,48.01,48.09,48.0,48.08,118600.0
2012-04-13 12:00:00,48.12,48.12,48.05,48.07,35400.0,48.12,48.12,48.05,48.07,35400.0
2012-04-13 12:10:00,48.08,48.12,48.05,48.07,26200.0,48.08,48.12,48.05,48.07,26200.0
2012-04-13 12:20:00,48.07,48.1,48.06,48.1,11000.0,48.07,48.1,48.06,48.1,11000.0
2012-04-13 12:30:00,48.1,48.18,48.1,48.16,16600.0,48.1,48.18,48.1,48.16,16600.0
2012-04-13 12:40:00,48.16,48.16,48.1,48.11,45800.0,48.16,48.16,48.1,48.11,45800.0
2012-04-13 12:50:00,48.1,48.15,48.07,48.08,102400.0,48.1,48.15,48.07,48.08,102400.0
2012-04-13 13:00:00,48.07,48.12,48.05,48.11,45600.0,48.07,48.12,48.05,48.11,45600.0
2012-04-13 13:10:00,48.1,48.14,48.1,48.11,21800.0,48.1,48.14,48.1,48.11,21800.0
2012-04-13 13:20:00,48.1,48.16,48.09,48.13,31600.0,48.1,48.16,48.09,48.13,31600.0
2012-04-13 13:30:00,48.15,48.18,48.13,48.16,28600.0,48.15,48.18,48.13,48.16,28600.0
2012-04-13 13:40:00,48.17,48.2,48.16,48.17,12200.0,48.17,48.2,48.16,48.17,12200.0
2012-04-13 13:50:00,48.18,48.19,48.13,48.18,21000.0,48.18,48.19,48.13,48.18,21000.0
2012-04-13 14:00:00,48.18,48.18,48.08,48.08,122800.0,48.18,48.18,48.08,48.08,122800.0
2012-04-13 14:10:00,48.08,48.1,48.02,48.07,49800.0,48.08,48.1,48.02,48.07,49800.0
2012-04-13 14:20:00,48.07,48.1,48.04,48.07,24200.0,48.07,48.1,48.04,48.07,24200.0
2012-04-13 14:30:00,48.06,48.1,48.06,48.08,19000.0,48.06,48.1,48.06,48.08,19000.0
2012-04-13 14:40:00,48.08,48.12,48.07,48.12,20600.0,48.08,48.12,48.07,48.12,20600.0
2012-04-13 14:50:00,48.11,48.13,48.09,48.1,29800.0,48.11,48.13,48.09,48.1,29800.0
2012-04-13 15:00:00,48.09,48.13,48.09,48.12,27000.0,48.09,48.13,48.09,48.12,27000.0
2012-04-13 15:10:00,48.12,48.16,48.11,48.13,30200.0,48.12,48.16,48.11,48.13,30200.0
2012-04-13 15:20:00,48.16,48.16,48.09,48.11,51200.0,48.16,48.16,48.09,48.11,51200.0
2012-04-13 15:30:00,48.1,48.12,47.99,48.01,46400.0,48.1,48.12,47.99,48.01,46400.0
2012-04-13 15:40:00,48.0,48.03,47.97,47.99,75400.0,48.0,48.03,47.97,47.99,75400.0
2012-04-13 15:50:00,48.0,48.07,47.98,47.99,128800.0,48.0,48.07,47.98,47.99,128800.0
2012-04-16 09:30:00,48.12,48.22,47.89,47.98,73000.0,48.12,48.22,47.89,47.98,73000.0
2012-04-16 09:40:00,47.99,48.17,47.97,48.12,29000.0,47.99,48.17,47.97,48.12,29000.0
2012-04-16 09:50:00,48.12,48.12,47.83,47.83,41000.0,48.12,48.12,47.83,47.83,41000.0
2012-04-16 10:00:00,47.83,47.87,47.73,47.78,85200.0,47.83,47.87,47.73,47.78,85200.0
2012-04-16 10:10:00,47.81,47.83,47.65,47.72,57200.0,47.81,47.83,47.65,47.72,57200.0
2012-04-16 10:20:00,47.73,47.73,47.63,47.67,55600.0,47.73,47.73,47.63,47.67,55600.0
2012-04-16 10:30:00,47.69,47.82,47.65,47.74,41200.0,47.69,47.82,47.65,47.74,41200.0
2012-04-16 10:40:00,47.73,47.81,47.73,47.8,15000.0,47.73,47.81,47.73,47.8,15000.0
2012-04-16 10:50:00,47.8,47.87,47.76,47.83,12600.0,47.8,47.87,47.76,47.83,12600.0
2012-04-16 11:00:00,47.84,47.9,47.82,47.88,10800.0,47.84,47.9,47.82,47.88,10800.0
2012-04-16 11:10:00,47.91,47.99,47.91,47.98,22400.0,47.91,47.99,47.91,47.98,22400.0
2012-04-16 11:20:00,47.99,47.99,47.93,47.94,8400.0,47.99,47.99,47.93,47.94,8400.0
2012-04-16 11:30:00,47.94,47.94,47.87,47.9,16200.0,47.94,47.94,47.87,47.9,16200.0
2012-04-16 11:40:00,47.91,47.98,47.91,47.93,9000.0,47.91,47.98,47.91,47.93,9000.0
2012-04-16 11:50:00,47.92,47.96,47.92,47.95,26800.0,47.92,47.96,47.92,47.95,26800.0
2012-04-16 12:00:00,47.94,47.99,47.89,47.89,29200.0,47.94,47.99,47.89,47.89,29200.0
2012-04-16 12:10:00,47.9,47.95,47.9,47.92,23800.0,47.9,47.95,47.9,47.92,23800.0
2012-04-16 12:20:00,47.92,47.95,47.85,47.95,12400.0,47.92,47.95,47.85,47.95,12400.0
2012-04-16 12:30:00,47.95,47.97,47.89,47.93,14400.0,47.95,47.97,47.89,47.93,14400.0
2012-04-16 12:40:00,47.93,48.03,47.92,47.99,35800.0,47.93,48.03,47.92,47.99,35800.0
2012-04-16 12:50:00,47.99,48.06,47.97,48.06,21000.0,47.99,48.06,47.97,48.06,21000.0
2012-04-16 13:00:00,48.06,48.11,48.04,48.1,31400.0,48.06,48.11,48.04,48.1,31400.0
2012-04-16 13:10:00,48.09,48.17,48.09,48.13,48200.0,48.09,48.17,48.09,48.13,48200.0
2012-04-16 13:20:00,48.15,48.18,48.11,48.17,21800.0,48.15,48.18,48.11,48.17,21800.0
2012-04-16 13:30:00,48.16,48.24,48.16,48.24,24000.0,48.16,48.24,48.16,48.24,24000.0
2012-04-16 13:40:00,48.22,48.31,48.19,48.28,35200.0,48.22,48.31,48.19,48.28,35200.0
2012-04-16 13:50:00,48.29,48.37,48.29,48.35,22400.0,48.29,48.37,48.29,48.35,22400.0
2012-04-16 14:00:00,48.35,48.35,48.23,48.23,33000.0,48.35,48.35,48.23,48.23,33000.0
2012-04-16 14:10:00,48.23,48.38,48.22,48.37,20000.0,48.23,48.38,48.22,48.37,20000.0
2012-04-16 14:20:00,48.38,48.44,48.37,48.42,22400.0,48.38,48.44,48.37,48.42,22400.0
2012-04-16 14:30:00,48.43,48.51,48.41,48.49,49600.0,48.43,48.51,48.41,48.49,49600.0
2012-04-16 14:40:00,48.51,48.53,48.48,48.51,31600.0,48.51,48.53,48.48,48.51,31600.0
2012-04-16 14:50:00,48.51,48.54,48.43,48.44,29800.0,48.51,48.54,48.43,48.44,29800.0
2012-04-16 15:00:00,48.45,48.48,48.32,48.36,143400.0,48.45,48.48,48.32,48.36,143400.0
2012-04-16 15:10:00,48.37,48.42,48.33,48.35,32800.0,48.37,48.42,48.33,48.35,32800.0
2012-04-16 15:20:00,48.35,48.4,48.31,48.34,48200.0,48.35,48.4,48.31,48.34,48200.0
2012-04-16 15:30:00,48.35,48.37,48.3,48.37,44800.0,48.35,48.37,48.3,48.37,44800.0
2012-04-16 15:40:00,48.37,48.38,48.28,48.29,54000.0,48.37,48.38,48.28,48.29,54000.0
2012-04-16 15:50:00,48.29,48.32,48.26,48.31,216600.0,48.29,48.32,48.26,48.31,216600.0
2012-04-17 09:30:00,48.49,48.6,48.29,48.57,177600.0,48.49,48.6,48.29,48.57,177600.0
2012-04-17 09:40:00,48.58,48.66,48.43,48.62,119400.0,48.58,48.66,48.43,48.62,119400.0
2012-04-17 09:50:00,48.62,48.62,48.46,48.54,53400.0,48.62,48.62,48.46,48.54,53400.0
2012-04-17 10:00:00,48.53,48.55,48.38,48.4,43000.0,48.53,48.55,48.38,48.4,43000.0
2012-04-17 10:10:00,48.38,48.42,48.32,48.39,53800.0,48.38,48.42,48.32,48.39,53800.0
2012-04-17 10:20:00,48.42,48.46,48.37,48.41,29000.0,48.42,48.46,48.37,48.41,29000.0
2012-04-17 10:30:00,48.42,48.44,48.4,48.44,28800.0,48.42,48.44,48.4,48.44,28800.0
2012-04-17 10:40:00,48.43,48.47,48.41,48.47,27200.0,48.43,48.47,48.41,48.47,27200.0
2012-04-17 10:50:00,48.47,48.49,48.44,48.46,36600.0,48.47,48.49,48.44,48.46,36600.0
2012-04-17 11:00:00,48.47,48.6,48.45,48.59,102000.0,48.47,48.6,48.45,48.59,102000.0
2012-04-17 11:10:00,48.58,48.66,48.56,48.65,28800.0,48.58,48.66,48.56,48.65,28800.0
2012-04-17 11:20:00,48.65,48.68,48.65,48.68,25000.0,48.65,48.68,48.65,48.68,25000.0
2012-04-17 11:30:00,48.69,48.69,48.66,48.67,44000.0,48.69,48.69,48.66,48.67,44000.0
2012-04-17 11:40:00,48.68,48.74,48.68,48.71,58200.0,48.68,48.74,48.68,48.71,58200.0
2012-04-17 11:50:00,48.71,48.71,48.63,48.63,30600.0,48.71,48.71,48.63,48.63,30600.0
2012-04-17 12:00:00,48.65,48.67,48.64,48.67,41800.0,48.65,48.67,48.64,48.67,41800.0
2012-04-17 12:10:00,48.67,48.69,48.62,48.67,63400.0,48.67,48.69,48.62,48.67,63400.0
2012-04-17 12:20:00,48.67,48.74,48.67,48.72,14600.0,48.67,48.74,48.67,48.72,14600.0
2012-04-17 12:30:00,48.72,48.73,48.67,48.69,84000.0,48.72,48.73,48.67,48.69,84000.0
2012-04-17 12:40:00,48.7,48.72,48.68,48.7,10000.0,48.7,48.72,48.68,48.7,10000.0
2012-04-17 12:50:00,48.7,48.71,48.67,48.68,11200.0,48.7,48.71,48.67,48.68,11200.0
2012-04-17 13:00:00,48.69,48.7,48.67,48.69,17600.0,48.69,48.7,48.67,48.69,17600.0
2012-04-17 13:10:00,48.69,48.74,48.69,48.73,17400.0,48.69,48.74,48.69,48.73,17400.0
2012-04-17 13:20:00,48.73,48.76,48.72,48.74,25600.0,48.73,48.76,48.72,48.74,25600.0
2012-04-17 13:30:00,48.75,48.77,48.74,48.77,42400.0,48.75,48.77,48.74,48.77,42400.0
2012-04-17 13:40:00,48.79,48.81,48.76,48.77,33800.0,48.79,48.81,48.76,48.77,33800.0
2012-04-17 13:50:00,48.77,48.88,48.77,48.88,64200.0,48.77,48.88,48.77,48.88,64200.0
2012-04-17 14:00:00,48.88,48.96,48.85,48.95,27000.0,48.88,48.96,48.85,48.95,27000.0
2012-04-17 14:10:00,48.96,49.0,48.95,49.0,25400.0,48.96,49.0,48.95,49.0,25400.0
2012-04-17 14:20:00,49.0,49.01,48.99,49.0,35000.0,49.0,49.01,48.99,49.0,35000.0
2012-04-17 14:30:00,48.99,49.05,48.99,49.05,42200.0,48.99,49.05,48.99,49.05,42200.0
2012-04-17 14:40:00,49.04,49.1,49.02,49.1,39200.0,49.04,49.1,49.02,49.1,39200.0
2012-04-17 14:50:00,49.1,49.15,49.09,49.14,52600.0,49.1,49.15,49.09,49.14,52600.0
2012-04-17 15:00:00,49.15,49.16,49.09,49.15,45000.0,49.15,49.16,49.09,49.15,45000.0
2012-04-17 15:10:00,49.15,49.16,49.09,49.16,58200.0,49.15,49.16,49.09,49.16,58200.0
2012-04-17 15:20:00,49.16,49.2,49.13,49.19,56800.0,49.16,49.2,49.13,49.19,56800.0
2012-04-17 15:30:00,49.18,49.19,49.15,49.18,78400.0,49.18,49.19,49.15,49.18,78400.0
2012-04-17 15:40:00,49.18,49.24,49.16,49.2,172000.0,49.18,49.24,49.16,49.2,172000.0
2012-04-17 15:50:00,49.18,49.2,49.1,49.1,127000.0,49.18,49.2,49.1,49.1,127000.0
2012-04-18 09:30:00,49.06,49.21,48.88,49.17,127400.0,49.06,49.21,48.88,49.17,127400.0
2012-04-18 09:40:00,49.18,49.18,48.95,49.05,36200.0,49.18,49.18,48.95,49.05,36200.0
2012-04-18 09:50:00,49.09,49.18,49.04,49.1,36800.0,49.09,49.18,49.04,49.1,36800.0
2012-04-18 10:00:00,49.1,49.1,49.02,49.07,48400.0,49.1,49.1,49.02,49.07,48400.0
2012-04-18 10:10:00,49.06,49.17,49.06,49.1,35000.0,49.06,49.17,49.06,49.1,35000.0
2012-04-18 10:20:00,49.1,49.1,48.95,48.95,82400.0,49.1,49.1,48.95,48.95,82400.0
2012-04-18 10:30:00,48.94,48.97,48.93,48.95,58200.0,48.94,48.97,48.93,48.95,58200.0
2012-04-18 10:40:00,48.95,49.0,48.91,48.99,44600.0,48.95,49.0,48.91,48.99,44600.0
2012-04-18 10:50:00,48.98,48.99,48.88,48.88,32600.0,48.98,48.99,48.88,48.88,32600.0
2012-04-18 11:00:00,48.88,48.92,48.85,48.87,29000.0,48.88,48.92,48.85,48.87,29000.0
2012-04-18 11:10:00,48.85,48.91,48.82,48.88,36800.0,48.85,48.91,48.82,48.88,36800.0
2012-04-18 11:20:00,48.89,48.98,48.89,48.93,16400.0,48.89,48.98,48.89,48.93,16400.0
2012-04-18 11:30:00,48.93,48.98,48.93,48.98,13600.0,48.93,48.98,48.93,48.98,13600.0
2012-04-18 11:40:00,48.98,49.07,48.97,49.07,35000.0,48.98,49.07,48.97,49.07,35000.0
2012-04-18 11:50:00,49.06,49.12,49.03,49.08,19800.0,49.06,49.12,49.03,49.08,19800.0
2012-04-18 12:00:00,49.08,49.11,49.08,49.1,14000.0,49.08,49.11,49.08,49.1,14000.0
2012-04-18 12:10:00,49.1,49.15,49.1,49.13,13600.0,49.1,49.15,49.1,49.13,13600.0
2012-04-18 12:20:00,49.13,49.15,49.08,49.12,31400.0,49.13,49.15,49.08,49.12,31400.0
2012-04-18 12:30:00,49.13,49.14,49.12,49.13,8800.0,49.13,49.14,49.12,49.13,8800.0
2012-04-18 12:40:00,49.13,49.19,49.12,49.17,24200.0,49.13,49.19,49.12,49.17,24200.0
2012-04-18 12:50:00,49.17,49.17,49.13,49.17,10200.0,49.17,49.17,49.13,49.17,10200.0
2012-04-18 13:00:00,49.17,49.22,49.16,49.2,12000.0,49.17,49.22,49.16,49.2,12000.0
2012-04-18 13:10:00,49.2,49.2,49.16,49.17,16400.0,49.2,49.2,49.16,49.17,16400.0
2012-04-18 13:20:00,49.19,49.19,49.15,49.15,4800.0,49.19,49.19,49.15,49.15,4800.0
2012-04-18 13:30:00,49.15,49.18,49.1,49.1,14400.0,49.15,49.18,49.1,49.1,14400.0
2012-04-18 13:40:00,49.11,49.13,49.1,49.13,8200.0,49.11,49.13,49.1,49.13,8200.0
2012-04-18 13:50:00,49.14,49.2,49.14,49.16,8000.0,49.14,49.2,49.14,49.16,8000.0
2012-04-18 14:00:00,49.16,49.27,49.16,49.24,21600.0,49.16,49.27,49.16,49.24,21600.0
2012-04-18 14:10:00,49.24,49.31,49.24,49.3,24600.0,49.24,49.31,49.24,49.3,24600.0
2012-04-18 14:20:00,49.3,49.35,49.3,49.32,22600.0,49.3,49.35,49.3,49.32,22600.0
2012-04-18 14:30:00,49.33,49.33,49.3,49.31,13200.0,49.33,49.33,49.3,49.31,13200.0
2012-04-18 14:40:00,49.32,49.35,49.3,49.32,16000.0,49.32,49.35,49.3,49.32,16000.0
2012-04-18 14:50:00,49.32,49.35,49.32,49.35,15000.0,49.32,49.35,49.32,49.35,15000.0
2012-04-18 15:00:00,49.35,49.42,49.35,49.41,39600.0,49.35,49.42,49.35,49.41,39600.0
2012-04-18 15:10:00,49.42,49.42,49.35,49.42,67600.0,49.42,49.42,49.35,49.42,67600.0
2012-04-18 15:20:00,49.41,49.42,49.31,49.35,67200.0,49.41,49.42,49.31,49.35,67200.0
2012-04-18 15:30:00,49.35,49.38,49.35,49.38,28200.0,49.35,49.38,49.35,49.38,28200.0
2012-04-18 15:40:00,49.38,49.39,49.33,49.33,44000.0,49.38,49.39,49.33,49.33,44000.0
2012-04-18 15:50:00,49.33,49.34,49.26,49.27,67800.0,49.33,49.34,49.26,49.27,67800.0
2012-04-19 09:30:00,49.16,49.2,48.95,48.95,61600.0,49.16,49.2,48.95,48.95,61600.0
2012-04-19 09:40:00,48.95,49.23,48.9,49.23,42400.0,48.95,49.23,48.9,49.23,42400.0
2012-04-19 09:50:00,49.22,49.26,49.12,49.19,31200.0,49.22,49.26,49.12,49.19,31200.0
2012-04-19 10:00:00,49.17,49.23,48.91,48.93,30600.0,49.17,49.23,48.91,48.93,30600.0
2012-04-19 10:10:00,48.93,48.99,48.85,48.99,24000.0,48.93,48.99,48.85,48.99,24000.0
2012-04-19 10:20:00,48.98,49.15,48.97,49.06,34200.0,48.98,49.15,48.97,49.06,34200.0
2012-04-19 10:30:00,49.06,49.35,49.06,49.35,54000.0,49.06,49.35,49.06,49.35,54000.0
2012-04-19 10:40:00,49.35,49.42,49.33,49.39,30800.0,49.35,49.42,49.33,49.39,30800.0
2012-04-19 10:50:00,49.4,49.42,49.34,49.37,15800.0,49.4,49.42,49.34,49.37,15800.0
2012-04-19 11:00:00,49.35,49.41,49.33,49.38,18000.0,49.35,49.41,49.33,49.38,18000.0
2012-04-19 11:10:00,49.4,49.42,49.32,49.4,31600.0,49.4,49.42,49.32,49.4,31600.0
2012-04-19 11:20:00,49.38,49.42,49.33,49.37,27200.0,49.38,49.42,49.33,49.37,27200.0
2012-04-19 11:30:00,49.37,49.4,49.23,49.34,22600.0,49.37,49.4,49.23,49.34,22600.0
2012-04-19 11:40:00,49.35,49.41,49.32,49.41,14400.0,49.35,49.41,49.32,49.41,14400.0
2012-04-19 11:50:00,49.42,49.47,49.36,49.37,24000.0,49.42,49.47,49.36,49.37,24000.0
2012-04-19 12:00:00,49.35,49.36,49.12,49.13,32800.0,49.35,49.36,49.12,49.13,32800.0
2012-04-19 12:10:00,49.12,49.22,49.1,49.18,29400.0,49.12,49.22,49.1,49.18,29400.0
2012-04-19 12:20:00,49.16,49.23,49.15,49.16,19200.0,49.16,49.23,49.15,49.16,19200.0
2012-04-19 12:30:00,49.15,49.23,49.12,49.21,12000.0,49.15,49.23,49.12,49.21,12000.0
2012-04-19 12:40:00,49.21,49.28,49.19,49.23,17200.0,49.21,49.28,49.19,49.23,17200.0
2012-04-19 12:50:00,49.24,49.26,49.17,49.18,31000.0,49.24,49.26,49.17,49.18,31000.0
2012-04-19 13:00:00,49.16,49.24,49.16,49.23,17600.0,49.16,49.24,49.16,49.23,17600.0
2012-04-19 13:10:00,49.22,49.24,49.11,49.21,17400.0,49.22,49.24,49.11,49.21,17400.0
2012-04-19 13:20:00,49.21,49.22,49.13,49.17,19400.0,49.21,49.22,49.13,49.17,19400.0
2012-04-19 13:30:00,49.16,49.32,49.16,49.24,21400.0,49.16,49.32,49.16,49.24,21400.0
2012-04-19 13:40:00,49.23,49.26,49.19,49.25,36200.0,49.23,49.26,49.19,49.25,36200.0
2012-04-19 13:50:00,49.25,49.27,49.17,49.17,28200.0,49.25,49.27,49.17,49.17,28200.0
2012-04-19 14:00:00,49.16,49.21,49.15,49.21,14200.0,49.16,49.21,49.15,49.21,14200.0
2012-04-19 14:10:00,49.19,49.21,49.09,49.13,18800.0,49.19,49.21,49.09,49.13,18800.0
2012-04-19 14:20:00,49.13,49.14,49.04,49.07,35200.0,49.13,49.14,49.04,49.07,35200.0
2012-04-19 14:30:00,49.09,49.09,48.9,48.92,80200.0,49.09,49.09,48.9,48.92,80200.0
2012-04-19 14:40:00,48.92,49.01,48.92,49.01,23600.0,48.92,49.01,48.92,49.01,23600.0
2012-04-19 14:50:00,48.99,49.06,48.99,49.05,18400.0,48.99,49.06,48.99,49.05,18400.0
2012-04-19 15:00:00,49.04,49.1,49.02,49.06,24600.0,49.04,49.1,49.02,49.06,24600.0
2012-04-19 15:10:00,49.07,49.1,49.03,49.05,27600.0,49.07,49.1,49.03,49.05,27600.0
2012-04-19 15:20:00,49.05,49.16,48.99,49.14,29200.0,49.05,49.16,48.99,49.14,29200.0
2012-04-19 15:30:00,49.15,49.24,49.12,49.2,32800.0,49.15,49.24,49.12,49.2,32800.0
2012-04-19 15:40:00,49.22,49.28,49.2,49.26,46000.0,49.22,49.28,49.2,49.26,46000.0
2012-04-19 15:50:00,49.26,49.27,49.17,49.22,112600.0,49.26,49.27,49.17,49.22,112600.0
2012-04-20 09:30:00,49.25,49.37,49.15,49.15,258600.0,49.25,49.37,49.15,49.15,258600.0
2012-04-20 09:40:00,49.15,49.24,49.03,49.13,33400.0,49.15,49.24,49.03,49.13,33400.0
2012-04-20 09:50:00,49.15,49.37,49.15,49.27,39200.0,49.15,49.37,49.15,49.27,39200.0
2012-04-20 10:00:00,49.3,49.36,49.24,49.33,54400.0,49.3,49.36,49.24,49.33,54400.0
2012-04-20 10:10:00,49.34,49.38,49.32,49.37,35800.0,49.34,49.38,49.32,49.37,35800.0
2012-04-20 10:20:00,49.36,49.5,49.35,49.47,49200.0,49.36,49.5,49.35,49.47,49200.0
2012-04-20 10:30:00,49.47,49.6,49.46,49.59,49400.0,49.47,49.6,49.46,49.59,49400.0
2012-04-20 10:40:00,49.6,49.6,49.52,49.56,30000.0,49.6,49.6,49.52,49.56,30000.0
2012-04-20 10:50:00,49.57,49.59,49.54,49.57,32800.0,49.57,49.59,49.54,49.57,32800.0
2012-04-20 11:00:00,49.57,49.65,49.56,49.63,35800.0,49.57,49.65,49.56,49.63,35800.0
2012-04-20 11:10:00,49.62,49.65,49.61,49.65,10600.0,49.62,49.65,49.61,49.65,10600.0
2012-04-20 11:20:00,49.65,49.66,49.63,49.63,20800.0,49.65,49.66,49.63,49.63,20800.0
2012-04-20 11:30:00,49.65,49.67,49.64,49.67,22000.0,49.65,49.67,49.64,49.67,22000.0
2012-04-20 11:40:00,49.68,49.72,49.67,49.72,13800.0,49.68,49.72,49.67,49.72,13800.0
2012-04-20 11:50:00,49.71,49.72,49.68,49.71,15600.0,49.71,49.72,49.68,49.71,15600.0
2012-04-20 12:00:00,49.71,49.84,49.71,49.82,49800.0,49.71,49.84,49.71,49.82,49800.0
2012-04-20 12:10:00,49.82,49.82,49.74,49.74,23400.0,49.82,49.82,49.74,49.74,23400.0
2012-04-20 12:20:00,49.74,49.77,49.72,49.77,16600.0,49.74,49.77,49.72,49.77,16600.0
2012-04-20 12:30:00,49.76,49.76,49.74,49.74,5000.0,49.76,49.76,49.74,49.74,5000.0
2012-04-20 12:40:00,49.73,49.74,49.72,49.74,7800.0,49.73,49.74,49.72,49.74,7800.0
2012-04-20 12:50:00,49.73,49.77,49.72,49.73,11200.0,49.73,49.77,49.72,49.73,11200.0
2012-04-20 13:00:00,49.73,49.74,49.71,49.73,12600.0,49.73,49.74,49.71,49.73,12600.0
2012-04-20 13:10:00,49.73,49.74,49.72,49.74,8400.0,49.73,49.74,49.72,49.74,8400.0
2012-04-20 13:20:00,49.74,49.74,49.6,49.6,18800.0,49.74,49.74,49.6,49.6,18800.0
2012-04-20 13:30:00,49.6,49.66,49.6,49.66,19800.0,49.6,49.66,49.6,49.66,19800.0
2012-04-20 13:40:00,49.67,49.71,49.65,49.67,13000.0,49.67,49.71,49.65,49.67,13000.0
2012-04-20 13:50:00,49.67,49.67,49.56,49.6,18800.0,49.67,49.67,49.56,49.6,18800.0
2012-04-20 14:00:00,49.59,49.63,49.52,49.52,18000.0,49.59,49.63,49.52,49.52,18000.0
2012-04-20 14:10:00,49.53,49.62,49.53,49.62,14200.0,49.53,49.62,49.53,49.62,14200.0
2012-04-20 14:20:00,49.62,49.71,49.62,49.71,24600.0,49.62,49.71,49.62,49.71,24600.0
2012-04-20 14:30:00,49.71,49.72,49.67,49.67,14600.0,49.71,49.72,49.67,49.67,14600.0
2012-04-20 14:40:00,49.66,49.71,49.66,49.66,13400.0,49.66,49.71,49.66,49.66,13400.0
2012-04-20 14:50:00,49.66,49.7,49.61,49.69,41200.0,49.66,49.7,49.61,49.69,41200.0
2012-04-20 15:00:00,49.69,49.72,49.66,49.69,33800.0,49.69,49.72,49.66,49.69,33800.0
2012-04-20 15:10:00,49.67,49.7,49.62,49.69,21200.0,49.67,49.7,49.62,49.69,21200.0
2012-04-20 15:20:00,49.69,49.73,49.67,49.72,35000.0,49.69,49.73,49.67,49.72,35000.0
2012-04-20 15:30:00,49.71,49.84,49.71,49.84,48200.0,49.71,49.84,49.71,49.84,48200.0
2012-04-20 15:40:00,49.83,49.84,49.74,49.77,47800.0,49.83,49.84,49.74,49.77,47800.0
2012-04-20 15:50:00,49.77,49.79,49.71,49.74,117600.0,49.77,49.79,49.71,49.74,117600.0
2012-04-23 09:30:00,49.55,49.74,49.34,49.47,93800.0,49.55,49.74,49.34,49.47,93800.0
2012-04-23 09:40:00,49.44,49.51,49.37,49.51,50400.0,49.44,49.51,49.37,49.51,50400.0
2012-04-23 09:50:00,49.48,49.49,49.37,49.49,47600.0,49.48,49.49,49.37,49.49,47600.0
2012-04-23 10:00:00,49.48,49.51,49.27,49.3,43800.0,49.48,49.51,49.27,49.3,43800.0
2012-04-23 10:10:00,49.3,49.41,49.29,49.38,73600.0,49.3,49.41,49.29,49.38,73600.0
2012-04-23 10:20:00,49.37,49.53,49.35,49.53,34200.0,49.37,49.53,49.35,49.53,34200.0
2012-04-23 10:30:00,49.52,49.56,49.47,49.54,22800.0,49.52,49.56,49.47,49.54,22800.0
2012-04-23 10:40:00,49.52,49.57,49.43,49.52,39600.0,49.52,49.57,49.43,49.52,39600.0
2012-04-23 10:50:00,49.5,49.56,49.47,49.47,24600.0,49.5,49.56,49.47,49.47,24600.0
2012-04-23 11:00:00,49.47,49.47,49.29,49.32,50400.0,49.47,49.47,49.29,49.32,50400.0
2012-04-23 11:10:00,49.31,49.33,49.25,49.27,37200.0,49.31,49.33,49.25,49.27,37200.0
2012-04-23 11:20:00,49.27,49.29,49.16,49.16,26400.0,49.27,49.29,49.16,49.16,26400.0
2012-04-23 11:30:00,49.17,49.18,49.13,49.13,17600.0,49.17,49.18,49.13,49.13,17600.0
2012-04-23 11:40:00,49.13,49.13,49.05,49.06,22200.0,49.13,49.13,49.05,49.06,22200.0
2012-04-23 11:50:00,49.06,49.12,49.06,49.12,23000.0,49.06,49.12,49.06,49.12,23000.0
2012-04-23 12:00:00,49.13,49.24,49.13,49.22,14800.0,49.13,49.24,49.13,49.22,14800.0
2012-04-23 12:10:00,49.22,49.23,49.19,49.19,15200.0,49.22,49.23,49.19,49.19,15200.0
2012-04-23 12:20:00,49.19,49.2,49.17,49.18,11000.0,49.19,49.2,49.17,49.18,11000.0
2012-04-23 12:30:00,49.18,49.19,49.16,49.18,11000.0,49.18,49.19,49.16,49.18,11000.0
2012-04-23 12:40:00,49.17,49.18,49.09,49.13,15800.0,49.17,49.18,49.09,49.13,15800.0
2012-04-23 12:50:00,49.13,49.18,49.13,49.17,19800.0,49.13,49.18,49.13,49.17,19800.0
2012-04-23 13:00:00,49.17,49.19,49.17,49.18,10000.0,49.17,49.19,49.17,49.18,10000.0
2012-04-23 13:10:00,49.17,49.21,49.17,49.21,10200.0,49.17,49.21,49.17,49.21,10200.0
2012-04-23 13:20:00,49.22,49.27,49.22,49.26,7800.0,49.22,49.27,49.22,49.26,7800.0
2012-04-23 13:30:00,49.26,49.27,49.23,49.25,16800.0,49.26,49.27,49.23,49.25,16800.0
2012-04-23 13:40:00,49.27,49.27,49.22,49.26,12000.0,49.27,49.27,49.22,49.26,12000.0
2012-04-23 13:50:00,49.27,49.29,49.25,49.29,8000.0,49.27,49.29,49.25,49.29,8000.0
2012-04-23 14:00:00,49.29,49.31,49.24,49.3,11800.0,49.29,49.31,49.24,49.3,11800.0
2012-04-23 14:10:00,49.3,49.37,49.29,49.36,21200.0,49.3,49.37,49.29,49.36,21200.0
2012-04-23 14:20:00,49.36,49.44,49.36,49.42,20000.0,49.36,49.44,49.36,49.42,20000.0
2012-04-23 14:30:00,49.44,49.51,49.44,49.49,29000.0,49.44,49.51,49.44,49.49,29000.0
2012-04-23 14:40:00,49.5,49.51,49.44,49.44,21200.0,49.5,49.51,49.44,49.44,21200.0
2012-04-23 14:50:00,49.45,49.47,49.42,49.43,15000.0,49.45,49.47,49.42,49.43,15000.0
2012-04-23 15:00:00,49.43,49.45,49.35,49.39,27800.0,49.43,49.45,49.35,49.39,27800.0
2012-04-23 15:10:00,49.39,49.51,49.39,49.47,25800.0,49.39,49.51,49.39,49.47,25800.0
2012-04-23 15:20:00,49.47,49.49,49.42,49.47,28200.0,49.47,49.49,49.42,49.47,28200.0
2012-04-23 15:30:00,49.47,49.52,49.44,49.51,24000.0,49.47,49.52,49.44,49.51,24000.0
2012-04-23 15:40:00,49.51,49.52,49.46,49.47,32800.0,49.51,49.52,49.46,49.47,32800.0
2012-04-23 15:50:00,49.47,49.51,49.44,49.45,81400.0,49.47,49.51,49.44,49.45,81400.0
2012-04-24 09:30:00,49.18,49.29,48.84,49.06,194800.0,49.18,49.29,48.84,49.06,194800.0
2012-04-24 09:40:00,49.03,49.03,48.84,49.01,73800.0,49.03,49.03,48.84,49.01,73800.0
2012-04-24 09:50:00,49.02,49.1,48.69,48.76,55600.0,49.02,49.1,48.69,48.76,55600.0
2012-04-24 10:00:00,48.76,49.05,48.75,49.03,100200.0,48.76,49.05,48.75,49.03,100200.0
2012-04-24 10:10:00,49.02,49.07,48.88,48.92,38400.0,49.02,49.07,48.88,48.92,38400.0
2012-04-24 10:20:00,48.9,48.94,48.82,48.87,45800.0,48.9,48.94,48.82,48.87,45800.0
2012-04-24 10:30:00,48.87,49.02,48.87,48.99,31800.0,48.87,49.02,48.87,48.99,31800.0
2012-04-24 10:40:00,48.96,49.16,48.96,49.15,12600.0,48.96,49.16,48.96,49.15,12600.0
2012-04-24 10:50:00,49.16,49.17,48.88,48.9,41800.0,49.16,49.17,48.88,48.9,41800.0
2012-04-24 11:00:00,48.9,48.95,48.82,48.85,43400.0,48.9,48.95,48.82,48.85,43400.0
2012-04-24 11:10:00,48.85,48.88,48.79,48.85,63200.0,48.85,48.88,48.79,48.85,63200.0
2012-04-24 11:20:00,48.88,48.95,48.8,48.85,38000.0,48.88,48.95,48.8,48.85,38000.0
2012-04-24 11:30:00,48.84,48.86,48.67,48.72,36000.0,48.84,48.86,48.67,48.72,36000.0
2012-04-24 11:40:00,48.73,48.81,48.68,48.81,48200.0,48.73,48.81,48.68,48.81,48200.0
2012-04-24 11:50:00,48.83,48.85,48.77,48.8,44600.0,48.83,48.85,48.77,48.8,44600.0
2012-04-24 12:00:00,48.8,48.85,48.7,48.72,30800.0,48.8,48.85,48.7,48.72,30800.0
2012-04-24 12:10:00,48.73,48.76,48.66,48.69,27800.0,48.73,48.76,48.66,48.69,27800.0
2012-04-24 12:20:00,48.68,48.69,48.61,48.62,28200.0,48.68,48.69,48.61,48.62,28200.0
2012-04-24 12:30:00,48.63,48.69,48.6,48.66,44800.0,48.63,48.69,48.6,48.66,44800.0
2012-04-24 12:40:00,48.65,48.65,48.57,48.62,37600.0,48.65,48.65,48.57,48.62,37600.0
2012-04-24 12:50:00,48.61,48.63,48.52,48.53,62200.0,48.61,48.63,48.52,48.53,62200.0
2012-04-24 13:00:00,48.54,48.55,48.5,48.53,33200.0,48.54,48.55,48.5,48.53,33200.0
2012-04-24 13:10:00,48.53,48.53,48.45,48.51,46000.0,48.53,48.53,48.45,48.51,46000.0
2012-04-24 13:20:00,48.52,48.52,48.47,48.49,17400.0,48.52,48.52,48.47,48.49,17400.0
2012-04-24 13:30:00,48.49,48.63,48.47,48.63,44600.0,48.49,48.63,48.47,48.63,44600.0
2012-04-24 13:40:00,48.63,48.63,48.51,48.52,36200.0,48.63,48.63,48.51,48.52,36200.0
2012-04-24 13:50:00,48.52,48.54,48.38,48.44,170600.0,48.52,48.54,48.38,48.44,170600.0
2012-04-24 14:00:00,48.45,48.49,48.43,48.48,34000.0,48.45,48.49,48.43,48.48,34000.0
2012-04-24 14:10:00,48.48,48.58,48.48,48.57,22000.0,48.48,48.58,48.48,48.57,22000.0
2012-04-24 14:20:00,48.57,48.57,48.41,48.42,42400.0,48.57,48.57,48.41,48.42,42400.0
2012-04-24 14:30:00,48.44,48.46,48.35,48.37,69400.0,48.44,48.46,48.35,48.37,69400.0
2012-04-24 14:40:00,48.37,48.38,48.31,48.31,74000.0,48.37,48.38,48.31,48.31,74000.0
2012-04-24 14:50:00,48.32,48.35,48.31,48.34,38600.0,48.32,48.35,48.31,48.34,38600.0
2012-04-24 15:00:00,48.34,48.34,48.26,48.33,51000.0,48.34,48.34,48.26,48.33,51000.0
2012-04-24 15:10:00,48.33,48.35,48.3,48.33,44800.0,48.33,48.35,48.3,48.33,44800.0
2012-04-24 15:20:00,48.33,48.39,48.32,48.33,74400.0,48.33,48.39,48.32,48.33,74400.0
2012-04-24 15:30:00,48.33,48.4,48.32,48.4,95200.0,48.33,48.4,48.32,48.4,95200.0
2012-04-24 15:40:00,48.4,48.42,48.35,48.4,153200.0,48.4,48.42,48.35,48.4,153200.0
2012-04-24 15:50:00,48.38,48.43,48.33,48.35,179600.0,48.38,48.43,48.33,48.35,179600.0
2012-04-25 09:30:00,48.75,49.0,48.67,48.95,187400.0,48.75,49.0,48.67,48.95,187400.0
2012-04-25 09:40:00,48.9,49.23,48.9,49.18,95800.0,48.9,49.23,48.9,49.18,95800.0
2012-04-25 09:50:00,49.19,49.27,49.18,49.23,46000.0,49.19,49.27,49.18,49.23,46000.0
2012-04-25 10:00:00,49.21,49.34,49.18,49.27,62600.0,49.21,49.34,49.18,49.27,62600.0
2012-04-25 10:10:00,49.27,49.34,49.23,49.31,44000.0,49.27,49.34,49.23,49.31,44000.0
2012-04-25 10:20:00,49.32,49.37,49.26,49.26,30600.0,49.32,49.37,49.26,49.26,30600.0
2012-04-25 10:30:00,49.26,49.29,49.21,49.22,53800.0,49.26,49.29,49.21,49.22,53800.0
2012-04-25 10:40:00,49.23,49.28,49.21,49.24,24000.0,49.23,49.28,49.21,49.24,24000.0
2012-04-25 10:50:00,49.24,49.25,49.21,49.23,12600.0,49.24,49.25,49.21,49.23,12600.0
2012-04-25 11:00:00,49.22,49.29,49.22,49.24,23000.0,49.22,49.29,49.22,49.24,23000.0
2012-04-25 11:10:00,49.23,49.26,49.17,49.21,22200.0,49.23,49.26,49.17,49.21,22200.0
2012-04-25 11:20:00,49.2,49.24,49.19,49.24,10200.0,49.2,49.24,49.19,49.24,10200.0
2012-04-25 11:30:00,49.24,49.25,49.22,49.23,10200.0,49.24,49.25,49.22,49.23,10200.0
2012-04-25 11:40:00,49.23,49.25,49.19,49.2,27600.0,49.23,49.25,49.19,49.2,27600.0
2012-04-25 11:50:00,49.19,49.19,49.15,49.16,25600.0,49.19,49.19,49.15,49.16,25600.0
2012-04-25 12:00:00,49.16,49.18,49.14,49.17,10600.0,49.16,49.18,49.14,49.17,10600.0
2012-04-25 12:10:00,49.17,49.17,49.13,49.15,22000.0,49.17,49.17,49.13,49.15,22000.0
2012-04-25 12:20:00,49.16,49.23,49.16,49.23,14000.0,49.16,49.23,49.16,49.23,14000.0
2012-04-25 12:30:00,49.22,49.28,49.17,49.2,26400.0,49.22,49.28,49.17,49.2,26400.0
2012-04-25 12:40:00,49.2,49.23,49.16,49.16,13800.0,49.2,49.23,49.16,49.16,13800.0
2012-04-25 12:50:00,49.17,49.26,49.17,49.26,13200.0,49.17,49.26,49.17,49.26,13200.0
2012-04-25 13:00:00,49.26,49.33,49.26,49.31,15400.0,49.26,49.33,49.26,49.31,15400.0
2012-04-25 13:10:00,49.31,49.35,49.3,49.35,17600.0,49.31,49.35,49.3,49.35,17600.0
2012-04-25 13:20:00,49.33,49.37,49.33,49.36,15200.0,49.33,49.37,49.33,49.36,15200.0
2012-04-25 13:30:00,49.37,49.37,49.32,49.33,21600.0,49.37,49.37,49.32,49.33,21600.0
2012-04-25 13:40:00,49.33,49.34,49.31,49.32,13600.0,49.33,49.34,49.31,49.32,13600.0
2012-04-25 13:50:00,49.32,49.34,49.32,49.32,11600.0,49.32,49.34,49.32,49.32,11600.0
2012-04-25 14:00:00,49.32,49.32,49.25,49.26,27800.0,49.32,49.32,49.25,49.26,27800.0
2012-04-25 14:10:00,49.26,49.27,49.23,49.25,14200.0,49.26,49.27,49.23,49.25,14200.0
2012-04-25 14:20:00,49.26,49.34,49.25,49.33,34800.0,49.26,49.34,49.25,49.33,34800.0
2012-04-25 14:30:00,49.35,49.35,49.22,49.22,20000.0,49.35,49.35,49.22,49.22,20000.0
2012-04-25 14:40:00,49.21,49.26,49.21,49.26,16000.0,49.21,49.26,49.21,49.26,16000.0
2012-04-25 14:50:00,49.27,49.33,49.24,49.32,18400.0,49.27,49.33,49.24,49.32,18400.0
2012-04-25 15:00:00,49.33,49.34,49.32,49.34,26400.0,49.33,49.34,49.32,49.34,26400.0
2012-04-25 15:10:00,49.34,49.34,49.27,49.31,22000.0,49.34,49.34,49.27,49.31,22000.0
2012-04-25 15:20:00,49.32,49.35,49.3,49.3,23000.0,49.32,49.35,49.3,49.3,23000.0
2012-04-25 15:30:00,49.3,49.42,49.27,49.38,28400.0,49.3,49.42,49.27,49.38,28400.0
2012-04-25 15:40:00,49.37,49.42,49.37,49.4,37200.0,49.37,49.42,49.37,49.4,37200.0
2012-04-25 15:50:00,49.4,49.46,49.39,49.43,72800.0,49.4,49.46,49.39,49.43,72800.0
2012-04-26 09:30:00,49.44,49.55,49.2,49.55,48400.0,49.44,49.55,49.2,49.55,48400.0
2012-04-26 09:40:00,49.6,49.73,49.57,49.62,32600.0,49.6,49.73,49.57,49.62,32600.0
2012-04-26 09:50:00,49.63,49.75,49.57,49.62,45800.0,49.63,49.75,49.57,49.62,45800.0
2012-04-26 10:00:00,49.65,49.77,49.62,49.77,24800.0,49.65,49.77,49.62,49.77,24800.0
2012-04-26 10:10:00,49.75,49.82,49.66,49.78,46200.0,49.75,49.82,49.66,49.78,46200.0
2012-04-26 10:20:00,49.79,49.81,49.71,49.79,25200.0,49.79,49.81,49.71,49.79,25200.0
2012-04-26 10:30:00,49.8,49.81,49.63,49.66,34200.0,49.8,49.81,49.63,49.66,34200.0
2012-04-26 10:40:00,49.67,49.79,49.65,49.78,21000.0,49.67,49.79,49.65,49.78,21000.0
2012-04-26 10:50:00,49.77,49.8,49.74,49.75,29000.0,49.77,49.8,49.74,49.75,29000.0
2012-04-26 11:00:00,49.74,49.82,49.74,49.77,15200.0,49.74,49.82,49.74,49.77,15200.0
2012-04-26 11:10:00,49.79,49.8,49.56,49.56,52400.0,49.79,49.8,49.56,49.56,52400.0
2012-04-26 11:20:00,49.55,49.55,49.43,49.49,21600.0,49.55,49.55,49.43,49.49,21600.0
2012-04-26 11:30:00,49.49,49.52,49.44,49.52,10200.0,49.49,49.52,49.44,49.52,10200.0
2012-04-26 11:40:00,49.52,49.52,49.49,49.49,8800.0,49.52,49.52,49.49,49.49,8800.0
2012-04-26 11:50:00,49.47,49.55,49.47,49.52,12400.0,49.47,49.55,49.47,49.52,12400.0
2012-04-26 12:00:00,49.51,49.54,49.49,49.49,5200.0,49.51,49.54,49.49,49.49,5200.0
2012-04-26 12:10:00,49.49,49.59,49.49,49.57,8600.0,49.49,49.59,49.49,49.57,8600.0
2012-04-26 12:20:00,49.56,49.57,49.54,49.55,5600.0,49.56,49.57,49.54,49.55,5600.0
2012-04-26 12:30:00,49.55,49.57,49.52,49.55,15800.0,49.55,49.57,49.52,49.55,15800.0
2012-04-26 12:40:00,49.56,49.62,49.56,49.62,8400.0,49.56,49.62,49.56,49.62,8400.0
2012-04-26 12:50:00,49.61,49.67,49.61,49.66,5600.0,49.61,49.67,49.61,49.66,5600.0
2012-04-26 13:00:00,49.67,49.73,49.66,49.71,11600.0,49.67,49.73,49.66,49.71,11600.0
2012-04-26 13:10:00,49.72,49.79,49.71,49.79,10600.0,49.72,49.79,49.71,49.79,10600.0
2012-04-26 13:20:00,49.77,49.81,49.76,49.81,8600.0,49.77,49.81,49.76,49.81,8600.0
2012-04-26 13:30:00,49.81,49.82,49.75,49.78,36800.0,49.81,49.82,49.75,49.78,36800.0
2012-04-26 13:40:00,49.77,49.8,49.77,49.79,10600.0,49.77,49.8,49.77,49.79,10600.0
2012-04-26 13:50:00,49.81,49.89,49.81,49.86,17200.0,49.81,49.89,49.81,49.86,17200.0
2012-04-26 14:00:00,49.86,49.96,49.86,49.96,18200.0,49.86,49.96,49.86,49.96,18200.0
2012-04-26 14:10:00,49.95,49.98,49.89,49.97,13800.0,49.95,49.98,49.89,49.97,13800.0
2012-04-26 14:20:00,49.98,50.02,49.98,49.99,31800.0,49.98,50.02,49.98,49.99,31800.0
2012-04-26 14:30:00,49.98,50.02,49.98,49.98,20000.0,49.98,50.02,49.98,49.98,20000.0
2012-04-26 14:40:00,49.98,49.99,49.94,49.96,12800.0,49.98,49.99,49.94,49.96,12800.0
2012-04-26 14:50:00,49.96,50.04,49.94,50.03,20400.0,49.96,50.04,49.94,50.03,20400.0
2012-04-26 15:00:00,50.04,50.06,50.02,50.02,15000.0,50.04,50.06,50.02,50.02,15000.0
2012-04-26 15:10:00,50.02,50.2,50.02,50.19,25200.0,50.02,50.2,50.02,50.19,25200.0
2012-04-26 15:20:00,50.19,50.22,50.15,50.17,23800.0,50.19,50.22,50.15,50.17,23800.0
2012-04-26 15:30:00,50.17,50.17,50.04,50.04,50800.0,50.17,50.17,50.04,50.04,50800.0
2012-04-26 15:40:00,50.04,50.07,50.01,50.02,101200.0,50.04,50.07,50.01,50.02,101200.0
2012-04-26 15:50:00,50.02,50.02,49.96,49.97,103800.0,50.02,50.02,49.96,49.97,103800.0
2012-04-27 09:30:00,50.25,50.35,50.18,50.33,100200.0,50.25,50.35,50.18,50.33,100200.0
2012-04-27 09:40:00,50.32,50.33,50.18,50.22,52000.0,50.32,50.33,50.18,50.22,52000.0
2012-04-27 09:50:00,50.23,50.29,50.13,50.21,75000.0,50.23,50.29,50.13,50.21,75000.0
2012-04-27 10:00:00,50.23,50.23,50.09,50.09,38800.0,50.23,50.23,50.09,50.09,38800.0
2012-04-27 10:10:00,50.09,50.27,50.09,50.26,23600.0,50.09,50.27,50.09,50.26,23600.0
2012-04-27 10:20:00,50.26,50.26,50.15,50.16,20400.0,50.26,50.26,50.15,50.16,20400.0
2012-04-27 10:30:00,50.16,50.31,50.14,50.31,40400.0,50.16,50.31,50.14,50.31,40400.0
2012-04-27 10:40:00,50.34,50.43,50.31,50.38,25000.0,50.34,50.43,50.31,50.38,25000.0
2012-04-27 10:50:00,50.4,50.48,50.38,50.43,29200.0,50.4,50.48,50.38,50.43,29200.0
2012-04-27 11:00:00,50.42,50.49,50.42,50.48,19200.0,50.42,50.49,50.42,50.48,19200.0
2012-04-27 11:10:00,50.48,50.72,50.48,50.7,42400.0,50.48,50.72,50.48,50.7,42400.0
2012-04-27 11:20:00,50.7,50.84,50.69,50.84,77600.0,50.7,50.84,50.69,50.84,77600.0
2012-04-27 11:30:00,50.84,50.88,50.72,50.73,60600.0,50.84,50.88,50.72,50.73,60600.0
2012-04-27 11:40:00,50.74,50.76,50.7,50.73,18200.0,50.74,50.76,50.7,50.73,18200.0
2012-04-27 11:50:00,50.73,50.79,50.73,50.77,28000.0,50.73,50.79,50.73,50.77,28000.0
2012-04-27 12:00:00,50.76,50.85,50.76,50.83,17400.0,50.76,50.85,50.76,50.83,17400.0
2012-04-27 12:10:00,50.83,50.85,50.83,50.85,17800.0,50.83,50.85,50.83,50.85,17800.0
2012-04-27 12:20:00,50.84,50.85,50.78,50.82,12800.0,50.84,50.85,50.78,50.82,12800.0
2012-04-27 12:30:00,50.82,50.92,50.82,50.9,42000.0,50.82,50.92,50.82,50.9,42000.0
2012-04-27 12:40:00,50.91,50.97,50.88,50.95,29200.0,50.91,50.97,50.88,50.95,29200.0
2012-04-27 12:50:00,50.95,51.0,50.94,50.95,33400.0,50.95,51.0,50.94,50.95,33400.0
2012-04-27 13:00:00,50.94,50.96,50.88,50.9,39200.0,50.94,50.96,50.88,50.9,39200.0
2012-04-27 13:10:00,50.89,50.93,50.89,50.91,14200.0,50.89,50.93,50.89,50.91,14200.0
2012-04-27 13:20:00,50.92,50.98,50.91,50.98,17800.0,50.92,50.98,50.91,50.98,17800.0
2012-04-27 13:30:00,50.98,51.13,50.97,51.09,34200.0,50.98,51.13,50.97,51.09,34200.0
2012-04-27 13:40:00,51.08,51.09,51.04,51.09,15400.0,51.08,51.09,51.04,51.09,15400.0
2012-04-27 13:50:00,51.09,51.1,51.06,51.06,13000.0,51.09,51.1,51.06,51.06,13000.0
2012-04-27 14:00:00,51.06,51.06,51.02,51.02,11600.0,51.06,51.06,51.02,51.02,11600.0
2012-04-27 14:10:00,51.02,51.07,51.02,51.02,30600.0,51.02,51.07,51.02,51.02,30600.0
2012-04-27 14:20:00,51.02,51.04,51.01,51.02,9600.0,51.02,51.04,51.01,51.02,9600.0
2012-04-27 14:30:00,51.01,51.02,50.97,51.01,10600.0,51.01,51.02,50.97,51.01,10600.0
2012-04-27 14:40:00,51.02,51.07,51.02,51.07,12400.0,51.02,51.07,51.02,51.07,12400.0
2012-04-27 14:50:00,51.06,51.11,51.05,51.1,13800.0,51.06,51.11,51.05,51.1,13800.0
2012-04-27 15:00:00,51.11,51.14,51.07,51.14,22000.0,51.11,51.14,51.07,51.14,22000.0
2012-04-27 15:10:00,51.15,51.2,51.15,51.18,26200.0,51.15,51.2,51.15,51.18,26200.0
2012-04-27 15:20:00,51.19,51.21,51.18,51.19,29600.0,51.19,51.21,51.18,51.19,29600.0
2012-04-27 15:30:00,51.19,51.19,51.06,51.06,40400.0,51.19,51.19,51.06,51.06,40400.0
2012-04-27 15:40:00,51.06,51.1,50.99,51.01,36600.0,51.06,51.1,50.99,51.01,36600.0
2012-04-27 15:50:00,50.99,51.02,50.93,50.99,88800.0,50.99,51.02,50.93,50.99,88800.0
2012-04-30 09:30:00,51.05,51.26,51.01,51.06,57200.0,51.05,51.26,51.01,51.06,57200.0
2012-04-30 09:40:00,51.04,51.07,50.87,50.96,69000.0,51.04,51.07,50.87,50.96,69000.0
2012-04-30 09:50:00,50.93,51.0,50.88,50.99,27600.0,50.93,51.0,50.88,50.99,27600.0
2012-04-30 10:00:00,50.98,51.08,50.95,51.0,26400.0,50.98,51.08,50.95,51.0,26400.0
2012-04-30 10:10:00,50.99,51.01,50.87,50.89,39200.0,50.99,51.01,50.87,50.89,39200.0
2012-04-30 10:20:00,50.87,50.9,50.77,50.77,27600.0,50.87,50.9,50.77,50.77,27600.0
2012-04-30 10:30:00,50.77,50.77,50.65,50.75,20200.0,50.77,50.77,50.65,50.75,20200.0
2012-04-30 10:40:00,50.78,50.9,50.73,50.79,18000.0,50.78,50.9,50.73,50.79,18000.0
2012-04-30 10:50:00,50.82,50.82,50.7,50.74,11000.0,50.82,50.82,50.7,50.74,11000.0
2012-04-30 11:00:00,50.74,50.8,50.72,50.73,6400.0,50.74,50.8,50.72,50.73,6400.0
2012-04-30 11:10:00,50.76,50.78,50.74,50.74,4400.0,50.76,50.78,50.74,50.74,4400.0
2012-04-30 11:20:00,50.75,50.84,50.74,50.83,25800.0,50.75,50.84,50.74,50.83,25800.0
2012-04-30 11:30:00,50.79,50.85,50.79,50.85,11600.0,50.79,50.85,50.79,50.85,11600.0
2012-04-30 11:40:00,50.84,50.91,50.83,50.9,14000.0,50.84,50.91,50.83,50.9,14000.0
2012-04-30 11:50:00,50.89,50.92,50.85,50.86,23000.0,50.89,50.92,50.85,50.86,23000.0
2012-04-30 12:00:00,50.87,50.88,50.74,50.79,15800.0,50.87,50.88,50.74,50.79,15800.0
2012-04-30 12:10:00,50.79,50.84,50.78,50.83,7200.0,50.79,50.84,50.78,50.83,7200.0
2012-04-30 12:20:00,50.83,50.83,50.77,50.77,20200.0,50.83,50.83,50.77,50.77,20200.0
2012-04-30 12:30:00,50.77,50.82,50.77,50.82,18400.0,50.77,50.82,50.77,50.82,18400.0
2012-04-30 12:40:00,50.82,50.87,50.82,50.87,17200.0,50.82,50.87,50.82,50.87,17200.0
2012-04-30 12:50:00,50.87,50.9,50.84,50.84,21800.0,50.87,50.9,50.84,50.84,21800.0
2012-04-30 13:00:00,50.84,50.85,50.8,50.82,11000.0,50.84,50.85,50.8,50.82,11000.0
2012-04-30 13:10:00,50.82,50.85,50.82,50.84,14800.0,50.82,50.85,50.82,50.84,14800.0
2012-04-30 13:20:00,50.83,50.84,50.8,50.82,21200.0,50.83,50.84,50.8,50.82,21200.0
2012-04-30 13:30:00,50.82,50.86,50.78,50.79,13600.0,50.82,50.86,50.78,50.79,13600.0
2012-04-30 13:40:00,50.78,50.81,50.73,50.81,19800.0,50.78,50.81,50.73,50.81,19800.0
2012-04-30 13:50:00,50.82,50.85,50.8,50.85,14000.0,50.82,50.85,50.8,50.85,14000.0
2012-04-30 14:00:00,50.85,50.85,50.74,50.74,19600.0,50.85,50.85,50.74,50.74,19600.0
2012-04-30 14:10:00,50.74,50.74,50.7,50.71,18600.0,50.74,50.74,50.7,50.71,18600.0
2012-04-30 14:20:00,50.71,50.74,50.66,50.69,28200.0,50.71,50.74,50.66,50.69,28200.0
2012-04-30 14:30:00,50.69,50.72,50.67,50.69,24800.0,50.69,50.72,50.67,50.69,24800.0
2012-04-30 14:40:00,50.69,50.73,50.66,50.67,40400.0,50.69,50.73,50.66,50.67,40400.0
2012-04-30 14:50:00,50.68,50.71,50.67,50.7,40600.0,50.68,50.71,50.67,50.7,40600.0
2012-04-30 15:00:00,50.7,50.71,50.67,50.68,23600.0,50.7,50.71,50.67,50.68,23600.0
2012-04-30 15:10:00,50.67,50.78,50.67,50.77,46000.0,50.67,50.78,50.67,50.77,46000.0
2012-04-30 15:20:00,50.79,50.87,50.79,50.87,32600.0,50.79,50.87,50.79,50.87,32600.0
2012-04-30 15:30:00,50.88,50.96,50.82,50.95,49800.0,50.88,50.96,50.82,50.95,49800.0
2012-04-30 15:40:00,50.95,50.98,50.9,50.92,34600.0,50.95,50.98,50.9,50.92,34600.0
2012-04-30 15:50:00,50.91,50.91,50.8,50.84,95400.0,50.91,50.91,50.8,50.84,95400.0
2012-05-01 09:30:00,50.94,50.94,50.67,50.7,64000.0,50.94,50.94,50.67,50.7,64000.0
2012-05-01 09:40:00,50.68,50.96,50.68,50.77,38200.0,50.68,50.96,50.68,50.77,38200.0
2012-05-01 09:50:00,50.81,50.81,50.48,50.48,34200.0,50.81,50.81,50.48,50.48,34200.0
2012-05-01 10:00:00,50.51,51.21,50.51,51.14,43600.0,50.51,51.21,50.51,51.14,43600.0
2012-05-01 10:10:00,51.14,51.28,51.1,51.28,39400.0,51.14,51.28,51.1,51.28,39400.0
2012-05-01 10:20:00,51.28,51.42,51.28,51.38,37600.0,51.28,51.42,51.28,51.38,37600.0
2012-05-01 10:30:00,51.4,51.43,51.35,51.41,33800.0,51.4,51.43,51.35,51.41,33800.0
2012-05-01 10:40:00,51.39,51.42,51.31,51.32,34000.0,51.39,51.42,51.31,51.32,34000.0
2012-05-01 10:50:00,51.32,51.37,51.3,51.32,21000.0,51.32,51.37,51.3,51.32,21000.0
2012-05-01 11:00:00,51.3,51.33,51.29,51.32,16400.0,51.3,51.33,51.29,51.32,16400.0
2012-05-01 11:10:00,51.32,51.38,51.32,51.35,13200.0,51.32,51.38,51.32,51.35,13200.0
2012-05-01 11:20:00,51.37,51.43,51.34,51.42,37200.0,51.37,51.43,51.34,51.42,37200.0
2012-05-01 11:30:00,51.41,51.42,51.36,51.38,23200.0,51.41,51.42,51.36,51.38,23200.0
2012-05-01 11:40:00,51.39,51.49,51.39,51.46,15400.0,51.39,51.49,51.39,51.46,15400.0
2012-05-01 11:50:00,51.47,51.52,51.43,51.45,31400.0,51.47,51.52,51.43,51.45,31400.0
2012-05-01 12:00:00,51.46,51.51,51.46,51.51,13000.0,51.46,51.51,51.46,51.51,13000.0
2012-05-01 12:10:00,51.52,51.55,51.51,51.52,16400.0,51.52,51.55,51.51,51.52,16400.0
2012-05-01 12:20:00,51.52,51.56,51.52,51.55,18200.0,51.52,51.56,51.52,51.55,18200.0
2012-05-01 12:30:00,51.55,51.57,51.52,51.52,30000.0,51.55,51.57,51.52,51.52,30000.0
2012-05-01 12:40:00,51.52,51.55,51.51,51.52,11400.0,51.52,51.55,51.51,51.52,11400.0
2012-05-01 12:50:00,51.52,51.53,51.49,51.49,10000.0,51.52,51.53,51.49,51.49,10000.0
2012-05-01 13:00:00,51.48,51.52,51.46,51.51,16400.0,51.48,51.52,51.46,51.51,16400.0
2012-05-01 13:10:00,51.53,51.55,51.51,51.51,11400.0,51.53,51.55,51.51,51.51,11400.0
2012-05-01 13:20:00,51.52,51.52,51.47,51.47,10800.0,51.52,51.52,51.47,51.47,10800.0
2012-05-01 13:30:00,51.47,51.47,51.42,51.45,14800.0,51.47,51.47,51.42,51.45,14800.0
2012-05-01 13:40:00,51.46,51.46,51.4,51.43,18000.0,51.46,51.46,51.4,51.43,18000.0
2012-05-01 13:50:00,51.42,51.43,51.39,51.42,21000.0,51.42,51.43,51.39,51.42,21000.0
2012-05-01 14:00:00,51.41,51.44,51.4,51.43,28400.0,51.41,51.44,51.4,51.43,28400.0
2012-05-01 14:10:00,51.41,51.43,51.34,51.39,22600.0,51.41,51.43,51.34,51.39,22600.0
2012-05-01 14:20:00,51.36,51.38,51.26,51.3,16600.0,51.36,51.38,51.26,51.3,16600.0
2012-05-01 14:30:00,51.31,51.39,51.3,51.38,20400.0,51.31,51.39,51.3,51.38,20400.0
2012-05-01 14:40:00,51.36,51.38,51.31,51.35,15800.0,51.36,51.38,51.31,51.35,15800.0
2012-05-01 14:50:00,51.34,51.38,51.33,51.34,24400.0,51.34,51.38,51.33,51.34,24400.0
2012-05-01 15:00:00,51.35,51.35,51.32,51.35,20000.0,51.35,51.35,51.32,51.35,20000.0
2012-05-01 15:10:00,51.35,51.35,51.21,51.27,46600.0,51.35,51.35,51.21,51.27,46600.0
2012-05-01 15:20:00,51.28,51.29,51.18,51.22,62200.0,51.28,51.29,51.18,51.22,62200.0
2012-05-01 15:30:00,51.22,51.23,51.15,51.18,27200.0,51.22,51.23,51.15,51.18,27200.0
2012-05-01 15:40:00,51.17,51.19,51.1,51.17,42200.0,51.17,51.19,51.1,51.17,42200.0
2012-05-01 15:50:00,51.17,51.17,51.01,51.02,108600.0,51.17,51.17,51.01,51.02,108600.0
2012-05-02 09:30:00,51.03,51.49,50.98,51.4,77000.0,51.03,51.49,50.98,51.4,77000.0
2012-05-02 09:40:00,51.38,51.55,51.38,51.45,31000.0,51.38,51.55,51.38,51.45,31000.0
2012-05-02 09:50:00,51.42,51.42,51.24,51.24,42600.0,51.42,51.42,51.24,51.24,42600.0
2012-05-02 10:00:00,51.25,51.41,51.25,51.27,46800.0,51.25,51.41,51.25,51.27,46800.0
2012-05-02 10:10:00,51.25,51.32,51.11,51.13,18400.0,51.25,51.32,51.11,51.13,18400.0
2012-05-02 10:20:00,51.13,51.17,51.03,51.03,18400.0,51.13,51.17,51.03,51.03,18400.0
2012-05-02 10:30:00,51.01,51.22,50.99,51.22,34200.0,51.01,51.22,50.99,51.22,34200.0
2012-05-02 10:40:00,51.21,51.32,51.2,51.24,21600.0,51.21,51.32,51.2,51.24,21600.0
2012-05-02 10:50:00,51.24,51.53,51.22,51.53,59400.0,51.24,51.53,51.22,51.53,59400.0
2012-05-02 11:00:00,51.54,51.64,51.44,51.47,54000.0,51.54,51.64,51.44,51.47,54000.0
2012-05-02 11:10:00,51.48,51.57,51.47,51.56,21800.0,51.48,51.57,51.47,51.56,21800.0
2012-05-02 11:20:00,51.55,51.59,51.54,51.55,13000.0,51.55,51.59,51.54,51.55,13000.0
2012-05-02 11:30:00,51.55,51.74,51.54,51.7,37600.0,51.55,51.74,51.54,51.7,37600.0
2012-05-02 11:40:00,51.7,51.76,51.65,51.73,27600.0,51.7,51.76,51.65,51.73,27600.0
2012-05-02 11:50:00,51.73,51.75,51.67,51.67,17800.0,51.73,51.75,51.67,51.67,17800.0
2012-05-02 12:00:00,51.67,51.73,51.65,51.71,21800.0,51.67,51.73,51.65,51.71,21800.0
2012-05-02 12:10:00,51.73,51.8,51.7,51.74,31600.0,51.73,51.8,51.7,51.74,31600.0
2012-05-02 12:20:00,51.74,51.79,51.74,51.75,12000.0,51.74,51.79,51.74,51.75,12000.0
2012-05-02 12:30:00,51.77,51.83,51.75,51.76,19000.0,51.77,51.83,51.75,51.76,19000.0
2012-05-02 12:40:00,51.76,51.77,51.73,51.74,20000.0,51.76,51.77,51.73,51.74,20000.0
2012-05-02 12:50:00,51.75,51.81,51.75,51.78,10200.0,51.75,51.81,51.75,51.78,10200.0
2012-05-02 13:00:00,51.77,51.79,51.75,51.75,10000.0,51.77,51.79,51.75,51.75,10000.0
2012-05-02 13:10:00,51.75,51.79,51.73,51.74,14400.0,51.75,51.79,51.73,51.74,14400.0
2012-05-02 13:20:00,51.74,51.77,51.7,51.71,18800.0,51.74,51.77,51.7,51.71,18800.0
2012-05-02 13:30:00,51.7,51.7,51.68,51.69,13600.0,51.7,51.7,51.68,51.69,13600.0
2012-05-02 13:40:00,51.72,51.78,51.71,51.77,19000.0,51.72,51.78,51.71,51.77,19000.0
2012-05-02 13:50:00,51.77,51.83,51.77,51.82,32600.0,51.77,51.83,51.77,51.82,32600.0
2012-05-02 14:00:00,51.81,51.88,51.81,51.88,14400.0,51.81,51.88,51.81,51.88,14400.0
2012-05-02 14:10:00,51.87,51.89,51.84,51.88,20200.0,51.87,51.89,51.84,51.88,20200.0
2012-05-02 14:20:00,51.88,51.94,51.88,51.91,18800.0,51.88,51.94,51.88,51.91,18800.0
2012-05-02 14:30:00,51.92,51.94,51.89,51.92,19400.0,51.92,51.94,51.89,51.92,19400.0
2012-05-02 14:40:00,51.92,51.96,51.91,51.93,28600.0,51.92,51.96,51.91,51.93,28600.0
2012-05-02 14:50:00,51.93,51.98,51.92,51.94,14400.0,51.93,51.98,51.92,51.94,14400.0
2012-05-02 15:00:00,51.93,51.94,51.87,51.88,19400.0,51.93,51.94,51.87,51.88,19400.0
2012-05-02 15:10:00,51.88,51.92,51.88,51.88,31800.0,51.88,51.92,51.88,51.88,31800.0
2012-05-02 15:20:00,51.88,51.93,51.84,51.89,43200.0,51.88,51.93,51.84,51.89,43200.0
2012-05-02 15:30:00,51.9,51.95,51.88,51.92,50600.0,51.9,51.95,51.88,51.92,50600.0
2012-05-02 15:40:00,51.92,52.04,51.92,52.0,54800.0,51.92,52.04,51.92,52.0,54800.0
2012-05-02 15:50:00,51.99,51.99,51.91,51.94,128800.0,51.99,51.99,51.91,51.94,128800.0
2012-05-03 09:30:00,52.0,52.0,51.67,51.8,42600.0,52.0,52.0,51.67,51.8,42600.0
2012-05-03 09:40:00,51.81,51.81,51.67,51.77,42200.0,51.81,51.81,51.67,51.77,42200.0
2012-05-03 09:50:00,51.77,51.95,51.72,51.82,33600.0,51.77,51.95,51.72,51.82,33600.0
2012-05-03 10:00:00,51.77,51.77,51.6,51.64,25600.0,51.77,51.77,51.6,51.64,25600.0
2012-05-03 10:10:00,51.66,51.66,51.52,51.59,20400.0,51.66,51.66,51.52,51.59,20400.0
2012-05-03 10:20:00,51.6,51.79,51.58,51.79,33000.0,51.6,51.79,51.58,51.79,33000.0
2012-05-03 10:30:00,51.81,51.86,51.74,51.86,53800.0,51.81,51.86,51.74,51.86,53800.0
2012-05-03 10:40:00,51.85,51.91,51.84,51.86,22400.0,51.85,51.91,51.84,51.86,22400.0
2012-05-03 10:50:00,51.86,51.98,51.83,51.96,14200.0,51.86,51.98,51.83,51.96,14200.0
2012-05-03 11:00:00,51.99,52.01,51.9,51.91,20800.0,51.99,52.01,51.9,51.91,20800.0
2012-05-03 11:10:00,51.9,51.99,51.9,51.99,21000.0,51.9,51.99,51.9,51.99,21000.0
2012-05-03 11:20:00,51.98,52.04,51.96,51.97,28200.0,51.98,52.04,51.96,51.97,28200.0
2012-05-03 11:30:00,51.99,52.0,51.9,51.93,15800.0,51.99,52.0,51.9,51.93,15800.0
2012-05-03 11:40:00,51.93,51.99,51.83,51.83,22800.0,51.93,51.99,51.83,51.83,22800.0
2012-05-03 11:50:00,51.83,51.85,51.76,51.76,17000.0,51.83,51.85,51.76,51.76,17000.0
2012-05-03 12:00:00,51.76,51.79,51.67,51.71,27400.0,51.76,51.79,51.67,51.71,27400.0
2012-05-03 12:10:00,51.71,51.75,51.71,51.72,17400.0,51.71,51.75,51.71,51.72,17400.0
2012-05-03 12:20:00,51.71,51.72,51.66,51.71,19800.0,51.71,51.72,51.66,51.71,19800.0
2012-05-03 12:30:00,51.71,51.76,51.68,51.76,14400.0,51.71,51.76,51.68,51.76,14400.0
2012-05-03 12:40:00,51.74,51.74,51.71,51.74,8600.0,51.74,51.74,51.71,51.74,8600.0
2012-05-03 12:50:00,51.75,51.79,51.74,51.78,10800.0,51.75,51.79,51.74,51.78,10800.0
2012-05-03 13:00:00,51.77,51.77,51.7,51.73,13800.0,51.77,51.77,51.7,51.73,13800.0
2012-05-03 13:10:00,51.7,51.73,51.65,51.73,11800.0,51.7,51.73,51.65,51.73,11800.0
2012-05-03 13:20:00,51.72,51.84,51.72,51.84,12400.0,51.72,51.84,51.72,51.84,12400.0
2012-05-03 13:30:00,51.84,51.84,51.74,51.75,9400.0,51.84,51.84,51.74,51.75,9400.0
2012-05-03 13:40:00,51.74,51.74,51.55,51.58,30600.0,51.74,51.74,51.55,51.58,30600.0
2012-05-03 13:50:00,51.58,51.6,51.51,51.59,24000.0,51.58,51.6,51.51,51.59,24000.0
2012-05-03 14:00:00,51.56,51.61,51.53,51.58,22200.0,51.56,51.61,51.53,51.58,22200.0
2012-05-03 14:10:00,51.59,51.63,51.54,51.63,14000.0,51.59,51.63,51.54,51.63,14000.0
2012-05-03 14:20:00,51.62,51.65,51.55,51.57,16000.0,51.62,51.65,51.55,51.57,16000.0
2012-05-03 14:30:00,51.57,51.59,51.52,51.55,26200.0,51.57,51.59,51.52,51.55,26200.0
2012-05-03 14:40:00,51.55,51.55,51.49,51.49,20200.0,51.55,51.55,51.49,51.49,20200.0
2012-05-03 14:50:00,51.51,51.56,51.49,51.54,31800.0,51.51,51.56,51.49,51.54,31800.0
2012-05-03 15:00:00,51.52,51.58,51.52,51.56,26800.0,51.52,51.58,51.52,51.56,26800.0
2012-05-03 15:10:00,51.57,51.72,51.53,51.69,24200.0,51.57,51.72,51.53,51.69,24200.0
2012-05-03 15:20:00,51.68,51.77,51.68,51.72,31400.0,51.68,51.77,51.68,51.72,31400.0
2012-05-03 15:30:00,51.73,51.75,51.63,51.63,42400.0,51.73,51.75,51.63,51.63,42400.0
2012-05-03 15:40:00,51.62,51.73,51.6,51.69,95800.0,51.62,51.73,51.6,51.69,95800.0
2012-05-03 15:50:00,51.7,51.74,51.66,51.69,103600.0,51.7,51.74,51.66,51.69,103600.0
2012-05-04 09:30:00,51.32,51.59,51.31,51.5,103600.0,51.32,51.59,51.31,51.5,103600.0
2012-05-04 09:40:00,51.5,51.5,51.34,51.43,76400.0,51.5,51.5,51.34,51.43,76400.0
2012-05-04 09:50:00,51.43,51.76,51.43,51.64,32800.0,51.43,51.76,51.43,51.64,32800.0
2012-05-04 10:00:00,51.63,51.76,51.6,51.71,64200.0,51.63,51.76,51.6,51.71,64200.0
2012-05-04 10:10:00,51.72,51.88,51.68,51.84,88000.0,51.72,51.88,51.68,51.84,88000.0
2012-05-04 10:20:00,51.84,51.95,51.79,51.82,28600.0,51.84,51.95,51.79,51.82,28600.0
2012-05-04 10:30:00,51.8,51.82,51.63,51.67,68400.0,51.8,51.82,51.63,51.67,68400.0
2012-05-04 10:40:00,51.69,51.74,51.63,51.72,53200.0,51.69,51.74,51.63,51.72,53200.0
2012-05-04 10:50:00,51.73,51.81,51.68,51.79,30200.0,51.73,51.81,51.68,51.79,30200.0
2012-05-04 11:00:00,51.79,51.82,51.59,51.6,20400.0,51.79,51.82,51.59,51.6,20400.0
2012-05-04 11:10:00,51.56,51.63,51.54,51.57,19800.0,51.56,51.63,51.54,51.57,19800.0
2012-05-04 11:20:00,51.58,51.62,51.49,51.53,55000.0,51.58,51.62,51.49,51.53,55000.0
2012-05-04 11:30:00,51.49,51.49,51.35,51.35,32800.0,51.49,51.49,51.35,51.35,32800.0
2012-05-04 11:40:00,51.35,51.38,51.29,51.33,40000.0,51.35,51.38,51.29,51.33,40000.0
2012-05-04 11:50:00,51.33,51.34,51.24,51.32,15400.0,51.33,51.34,51.24,51.32,15400.0
2012-05-04 12:00:00,51.32,51.38,51.31,51.38,13200.0,51.32,51.38,51.31,51.38,13200.0
2012-05-04 12:10:00,51.35,51.36,51.26,51.27,13800.0,51.35,51.36,51.26,51.27,13800.0
2012-05-04 12:20:00,51.26,51.28,51.19,51.25,24800.0,51.26,51.28,51.19,51.25,24800.0
2012-05-04 12:30:00,51.26,51.26,51.13,51.18,13200.0,51.26,51.26,51.13,51.18,13200.0
2012-05-04 12:40:00,51.16,51.18,51.13,51.16,12800.0,51.16,51.18,51.13,51.16,12800.0
2012-05-04 12:50:00,51.13,51.18,51.08,51.12,18800.0,51.13,51.18,51.08,51.12,18800.0
2012-05-04 13:00:00,51.12,51.14,51.09,51.09,15000.0,51.12,51.14,51.09,51.09,15000.0
2012-05-04 13:10:00,51.07,51.19,51.05,51.19,26000.0,51.07,51.19,51.05,51.19,26000.0
2012-05-04 13:20:00,51.2,51.2,51.09,51.15,12000.0,51.2,51.2,51.09,51.15,12000.0
2012-05-04 13:30:00,51.15,51.3,51.15,51.23,18400.0,51.15,51.3,51.15,51.23,18400.0
2012-05-04 13:40:00,51.24,51.24,51.15,51.18,20200.0,51.24,51.24,51.15,51.18,20200.0
2012-05-04 13:50:00,51.18,51.22,51.17,51.21,14600.0,51.18,51.22,51.17,51.21,14600.0
2012-05-04 14:00:00,51.18,51.19,51.12,51.14,15400.0,51.18,51.19,51.12,51.14,15400.0
2012-05-04 14:10:00,51.13,51.15,51.1,51.13,18200.0,51.13,51.15,51.1,51.13,18200.0
2012-05-04 14:20:00,51.13,51.13,51.1,51.12,10400.0,51.13,51.13,51.1,51.12,10400.0
2012-05-04 14:30:00,51.1,51.13,51.02,51.02,16000.0,51.1,51.13,51.02,51.02,16000.0
2012-05-04 14:40:00,51.02,51.07,51.0,51.03,34800.0,51.02,51.07,51.0,51.03,34800.0
2012-05-04 14:50:00,51.03,51.04,50.94,50.99,48600.0,51.03,51.04,50.94,50.99,48600.0
2012-05-04 15:00:00,50.99,51.05,50.98,51.02,16400.0,50.99,51.05,50.98,51.02,16400.0
2012-05-04 15:10:00,51.02,51.02,50.97,51.01,29200.0,51.02,51.02,50.97,51.01,29200.0
2012-05-04 15:20:00,51.01,51.02,50.98,50.98,36000.0,51.01,51.02,50.98,50.98,36000.0
2012-05-04 15:30:00,50.99,51.04,50.97,50.99,54200.0,50.99,51.04,50.97,50.99,54200.0
2012-05-04 15:40:00,50.99,51.05,50.99,51.01,76600.0,50.99,51.05,50.99,51.01,76600.0
2012-05-04 15:50:00,51.02,51.07,50.94,50.94,78200.0,51.02,51.07,50.94,50.94,78200.0
2012-05-07 09:30:00,50.74,50.83,50.6,50.76,181400.0,50.74,50.83,50.6,50.76,181400.0
2012-05-07 09:40:00,50.78,51.13,50.76,51.08,64400.0,50.78,51.13,50.76,51.08,64400.0
2012-05-07 09:50:00,51.12,51.3,51.1,51.28,50600.0,51.12,51.3,51.1,51.28,50600.0
2012-05-07 10:00:00,51.28,51.47,51.28,51.44,70400.0,51.28,51.47,51.28,51.44,70400.0
2012-05-07 10:10:00,51.45,51.47,51.27,51.42,58800.0,51.45,51.47,51.27,51.42,58800.0
2012-05-07 10:20:00,51.42,51.54,51.32,51.49,81400.0,51.42,51.54,51.32,51.49,81400.0
2012-05-07 10:30:00,51.49,51.55,51.47,51.48,49200.0,51.49,51.55,51.47,51.48,49200.0
2012-05-07 10:40:00,51.47,51.65,51.47,51.65,31600.0,51.47,51.65,51.47,51.65,31600.0
2012-05-07 10:50:00,51.65,51.72,51.63,51.69,49800.0,51.65,51.72,51.63,51.69,49800.0
2012-05-07 11:00:00,51.69,51.78,51.69,51.77,33400.0,51.69,51.78,51.69,51.77,33400.0
2012-05-07 11:10:00,51.79,51.8,51.62,51.64,157400.0,51.79,51.8,51.62,51.64,157400.0
2012-05-07 11:20:00,51.63,51.7,51.57,51.57,15600.0,51.63,51.7,51.57,51.57,15600.0
2012-05-07 11:30:00,51.58,51.66,51.58,51.62,11800.0,51.58,51.66,51.58,51.62,11800.0
2012-05-07 11:40:00,51.62,51.63,51.51,51.54,26000.0,51.62,51.63,51.51,51.54,26000.0
2012-05-07 11:50:00,51.52,51.56,51.49,51.56,39200.0,51.52,51.56,51.49,51.56,39200.0
2012-05-07 12:00:00,51.54,51.56,51.49,51.49,38600.0,51.54,51.56,51.49,51.49,38600.0
2012-05-07 12:10:00,51.5,51.5,51.42,51.43,45000.0,51.5,51.5,51.42,51.43,45000.0
2012-05-07 12:20:00,51.43,51.49,51.42,51.44,14000.0,51.43,51.49,51.42,51.44,14000.0
2012-05-07 12:30:00,51.45,51.53,51.43,51.52,23600.0,51.45,51.53,51.43,51.52,23600.0
2012-05-07 12:40:00,51.49,51.49,51.36,51.38,12200.0,51.49,51.49,51.36,51.38,12200.0
2012-05-07 12:50:00,51.38,51.41,51.37,51.38,38000.0,51.38,51.41,51.37,51.38,38000.0
2012-05-07 13:00:00,51.38,51.38,51.31,51.31,10600.0,51.38,51.38,51.31,51.31,10600.0
2012-05-07 13:10:00,51.3,51.38,51.29,51.38,22000.0,51.3,51.38,51.29,51.38,22000.0
2012-05-07 13:20:00,51.37,51.38,51.22,51.23,27800.0,51.37,51.38,51.22,51.23,27800.0
2012-05-07 13:30:00,51.23,51.35,51.23,51.35,21600.0,51.23,51.35,51.23,51.35,21600.0
2012-05-07 13:40:00,51.35,51.42,51.35,51.35,15000.0,51.35,51.42,51.35,51.35,15000.0
2012-05-07 13:50:00,51.33,51.47,51.33,51.44,23800.0,51.33,51.47,51.33,51.44,23800.0
2012-05-07 14:00:00,51.44,51.51,51.42,51.5,18600.0,51.44,51.51,51.42,51.5,18600.0
2012-05-07 14:10:00,51.51,51.52,51.48,51.5,33600.0,51.51,51.52,51.48,51.5,33600.0
2012-05-07 14:20:00,51.5,51.54,51.41,51.42,23800.0,51.5,51.54,51.41,51.42,23800.0
2012-05-07 14:30:00,51.41,51.5,51.41,51.5,11800.0,51.41,51.5,51.41,51.5,11800.0
2012-05-07 14:40:00,51.5,51.52,51.45,51.48,7800.0,51.5,51.52,51.45,51.48,7800.0
2012-05-07 14:50:00,51.49,51.58,51.49,51.55,45400.0,51.49,51.58,51.49,51.55,45400.0
2012-05-07 15:00:00,51.54,51.56,51.5,51.5,15400.0,51.54,51.56,51.5,51.5,15400.0
2012-05-07 15:10:00,51.5,51.59,51.49,51.55,25600.0,51.5,51.59,51.49,51.55,25600.0
2012-05-07 15:20:00,51.55,51.6,51.51,51.54,49000.0,51.55,51.6,51.51,51.54,49000.0
2012-05-07 15:30:00,51.52,51.56,51.52,51.53,30400.0,51.52,51.56,51.52,51.53,30400.0
2012-05-07 15:40:00,51.52,51.55,51.5,51.5,32200.0,51.52,51.55,51.5,51.5,32200.0
2012-05-07 15:50:00,51.51,51.52,51.37,51.4,92000.0,51.51,51.52,51.37,51.4,92000.0
2012-05-08 09:30:00,51.43,51.43,50.64,50.75,107800.0,51.43,51.43,50.64,50.75,107800.0
2012-05-08 09:40:00,50.68,50.85,50.56,50.8,155000.0,50.68,50.85,50.56,50.8,155000.0
2012-05-08 09:50:00,50.78,50.81,50.66,50.75,52800.0,50.78,50.81,50.66,50.75,52800.0
2012-05-08 10:00:00,50.76,50.79,50.51,50.57,64800.0,50.76,50.79,50.51,50.57,64800.0
2012-05-08 10:10:00,50.57,50.68,50.53,50.6,67600.0,50.57,50.68,50.53,50.6,67600.0
2012-05-08 10:20:00,50.6,50.63,50.46,50.46,76600.0,50.6,50.63,50.46,50.46,76600.0
2012-05-08 10:30:00,50.46,50.48,50.36,50.48,75000.0,50.46,50.48,50.36,50.48,75000.0
2012-05-08 10:40:00,50.48,50.55,50.38,50.41,51400.0,50.48,50.55,50.38,50.41,51400.0
2012-05-08 10:50:00,50.38,50.48,50.27,50.44,106600.0,50.38,50.48,50.27,50.44,106600.0
2012-05-08 11:00:00,50.41,50.43,50.09,50.2,66400.0,50.41,50.43,50.09,50.2,66400.0
2012-05-08 11:10:00,50.19,50.33,50.09,50.32,70000.0,50.19,50.33,50.09,50.32,70000.0
2012-05-08 11:20:00,50.37,50.4,50.3,50.38,35200.0,50.37,50.4,50.3,50.38,35200.0
2012-05-08 11:30:00,50.4,50.66,50.35,50.65,47800.0,50.4,50.66,50.35,50.65,47800.0
2012-05-08 11:40:00,50.68,50.88,50.67,50.84,64800.0,50.68,50.88,50.67,50.84,64800.0
2012-05-08 11:50:00,50.83,51.02,50.82,51.01,46000.0,50.83,51.02,50.82,51.01,46000.0
2012-05-08 12:00:00,51.0,51.01,50.96,51.0,81800.0,51.0,51.01,50.96,51.0,81800.0
2012-05-08 12:10:00,50.99,50.99,50.9,50.93,63800.0,50.99,50.99,50.9,50.93,63800.0
2012-05-08 12:20:00,50.94,50.94,50.85,50.91,34800.0,50.94,50.94,50.85,50.91,34800.0
2012-05-08 12:30:00,50.91,50.99,50.88,50.99,35400.0,50.91,50.99,50.88,50.99,35400.0
2012-05-08 12:40:00,50.98,50.99,50.92,50.93,16000.0,50.98,50.99,50.92,50.93,16000.0
2012-05-08 12:50:00,50.95,50.95,50.85,50.85,12600.0,50.95,50.95,50.85,50.85,12600.0
2012-05-08 13:00:00,50.85,50.87,50.78,50.84,17600.0,50.85,50.87,50.78,50.84,17600.0
2012-05-08 13:10:00,50.84,50.95,50.84,50.92,17000.0,50.84,50.95,50.84,50.92,17000.0
2012-05-08 13:20:00,50.92,51.02,50.88,51.02,20800.0,50.92,51.02,50.88,51.02,20800.0
2012-05-08 13:30:00,51.02,51.05,50.97,51.02,33400.0,51.02,51.05,50.97,51.02,33400.0
2012-05-08 13:40:00,51.01,51.1,50.99,51.08,15200.0,51.01,51.1,50.99,51.08,15200.0
2012-05-08 13:50:00,51.04,51.04,50.94,50.97,24600.0,51.04,51.04,50.94,50.97,24600.0
2012-05-08 14:00:00,50.98,51.02,50.95,50.99,30400.0,50.98,51.02,50.95,50.99,30400.0
2012-05-08 14:10:00,50.99,50.99,50.85,50.85,21200.0,50.99,50.99,50.85,50.85,21200.0
2012-05-08 14:20:00,50.85,50.87,50.8,50.83,24200.0,50.85,50.87,50.8,50.83,24200.0
2012-05-08 14:30:00,50.83,50.88,50.82,50.86,60600.0,50.83,50.88,50.82,50.86,60600.0
2012-05-08 14:40:00,50.85,50.88,50.76,50.82,21200.0,50.85,50.88,50.76,50.82,21200.0
2012-05-08 14:50:00,50.81,50.88,50.81,50.85,33600.0,50.81,50.88,50.81,50.85,33600.0
2012-05-08 15:00:00,50.85,50.92,50.76,50.77,38400.0,50.85,50.92,50.76,50.77,38400.0
2012-05-08 15:10:00,50.77,50.99,50.76,50.99,38000.0,50.77,50.99,50.76,50.99,38000.0
2012-05-08 15:20:00,50.99,51.03,50.92,51.01,51800.0,50.99,51.03,50.92,51.01,51800.0
2012-05-08 15:30:00,50.97,50.98,50.84,50.9,48200.0,50.97,50.98,50.84,50.9,48200.0
2012-05-08 15:40:00,50.89,50.92,50.78,50.79,70200.0,50.89,50.92,50.78,50.79,70200.0
2012-05-08 15:50:00,50.8,50.85,50.76,50.77,106600.0,50.8,50.85,50.76,50.77,106600.0
2012-05-09 09:30:00,50.62,50.99,50.52,50.99,84800.0,50.62,50.99,50.52,50.99,84800.0
2012-05-09 09:40:00,50.99,51.22,50.98,51.19,98400.0,50.99,51.22,50.98,51.19,98400.0
2012-05-09 09:50:00,51.18,51.24,50.95,50.95,75400.0,51.18,51.24,50.95,50.95,75400.0
2012-05-09 10:00:00,50.95,51.16,50.93,50.93,59600.0,50.95,51.16,50.93,50.93,59600.0
2012-05-09 10:10:00,50.93,50.99,50.73,50.85,31600.0,50.93,50.99,50.73,50.85,31600.0
2012-05-09 10:20:00,50.85,50.88,50.51,50.54,51000.0,50.85,50.88,50.51,50.54,51000.0
2012-05-09 10:30:00,50.56,50.76,50.56,50.68,18600.0,50.56,50.76,50.56,50.68,18600.0
2012-05-09 10:40:00,50.66,50.97,50.65,50.94,16600.0,50.66,50.97,50.65,50.94,16600.0
2012-05-09 10:50:00,50.93,51.0,50.85,50.98,36800.0,50.93,51.0,50.85,50.98,36800.0
2012-05-09 11:00:00,50.97,51.13,50.93,51.13,16200.0,50.97,51.13,50.93,51.13,16200.0
2012-05-09 11:10:00,51.15,51.35,51.15,51.17,28800.0,51.15,51.35,51.15,51.17,28800.0
2012-05-09 11:20:00,51.16,51.27,51.09,51.1,33800.0,51.16,51.27,51.09,51.1,33800.0
2012-05-09 11:30:00,51.13,51.24,51.11,51.2,13600.0,51.13,51.24,51.11,51.2,13600.0
2012-05-09 11:40:00,51.24,51.24,51.19,51.24,7600.0,51.24,51.24,51.19,51.24,7600.0
2012-05-09 11:50:00,51.24,51.3,51.13,51.18,16400.0,51.24,51.3,51.13,51.18,16400.0
2012-05-09 12:00:00,51.18,51.2,51.1,51.1,22600.0,51.18,51.2,51.1,51.1,22600.0
2012-05-09 12:10:00,51.09,51.09,50.97,50.97,16400.0,51.09,51.09,50.97,50.97,16400.0
2012-05-09 12:20:00,50.98,51.02,50.93,50.95,13000.0,50.98,51.02,50.93,50.95,13000.0
2012-05-09 12:30:00,50.95,50.95,50.85,50.88,9200.0,50.95,50.95,50.85,50.88,9200.0
2012-05-09 12:40:00,50.92,50.95,50.8,50.85,13200.0,50.92,50.95,50.8,50.85,13200.0
2012-05-09 12:50:00,50.87,50.94,50.77,50.94,17200.0,50.87,50.94,50.77,50.94,17200.0
2012-05-09 13:00:00,50.93,51.07,50.9,50.9,16400.0,50.93,51.07,50.9,50.9,16400.0
2012-05-09 13:10:00,50.92,50.98,50.77,50.77,28600.0,50.92,50.98,50.77,50.77,28600.0
2012-05-09 13:20:00,50.77,50.94,50.77,50.83,38600.0,50.77,50.94,50.77,50.83,38600.0
2012-05-09 13:30:00,50.84,51.01,50.81,50.91,37800.0,50.84,51.01,50.81,50.91,37800.0
2012-05-09 13:40:00,50.93,51.12,50.93,51.11,31600.0,50.93,51.12,50.93,51.11,31600.0
2012-05-09 13:50:00,51.12,51.2,51.04,51.04,25800.0,51.12,51.2,51.04,51.04,25800.0
2012-05-09 14:00:00,51.07,51.09,51.03,51.07,17200.0,51.07,51.09,51.03,51.07,17200.0
2012-05-09 14:10:00,51.06,51.09,51.02,51.04,42200.0,51.06,51.09,51.02,51.04,42200.0
2012-05-09 14:20:00,51.04,51.1,51.0,51.1,36800.0,51.04,51.1,51.0,51.1,36800.0
2012-05-09 14:30:00,51.09,51.09,51.0,51.04,31000.0,51.09,51.09,51.0,51.04,31000.0
2012-05-09 14:40:00,51.04,51.09,51.02,51.02,34000.0,51.04,51.09,51.02,51.02,34000.0
2012-05-09 14:50:00,51.02,51.06,50.93,50.96,28600.0,51.02,51.06,50.93,50.96,28600.0
2012-05-09 15:00:00,50.95,50.97,50.9,50.92,20200.0,50.95,50.97,50.9,50.92,20200.0
2012-05-09 15:10:00,50.91,51.03,50.88,50.97,29200.0,50.91,51.03,50.88,50.97,29200.0
2012-05-09 15:20:00,50.99,51.05,50.95,50.98,31000.0,50.99,51.05,50.95,50.98,31000.0
2012-05-09 15:30:00,50.98,51.1,50.97,51.05,56800.0,50.98,51.1,50.97,51.05,56800.0
2012-05-09 15:40:00,51.07,51.08,50.85,50.92,188800.0,51.07,51.08,50.85,50.92,188800.0
2012-05-09 15:50:00,50.93,51.03,50.87,50.93,180000.0,50.93,51.03,50.87,50.93,180000.0
2012-05-10 09:30:00,51.21,51.23,50.96,51.07,114600.0,51.21,51.23,50.96,51.07,114600.0
2012-05-10 09:40:00,51.07,51.4,50.94,51.0,81000.0,51.07,51.4,50.94,51.0,81000.0
2012-05-10 09:50:00,50.99,51.01,50.8,50.85,71000.0,50.99,51.01,50.8,50.85,71000.0
2012-05-10 10:00:00,50.83,50.88,50.66,50.79,77000.0,50.83,50.88,50.66,50.79,77000.0
2012-05-10 10:10:00,50.79,50.79,50.65,50.67,41600.0,50.79,50.79,50.65,50.67,41600.0
2012-05-10 10:20:00,50.66,50.7,50.5,50.54,71600.0,50.66,50.7,50.5,50.54,71600.0
2012-05-10 10:30:00,50.54,50.59,50.49,50.56,51000.0,50.54,50.59,50.49,50.56,51000.0
2012-05-10 10:40:00,50.57,50.75,50.56,50.63,45200.0,50.57,50.75,50.56,50.63,45200.0
2012-05-10 10:50:00,50.63,50.63,50.5,50.56,29600.0,50.63,50.63,50.5,50.56,29600.0
2012-05-10 11:00:00,50.56,50.63,50.52,50.59,30800.0,50.56,50.63,50.52,50.59,30800.0
2012-05-10 11:10:00,50.57,50.7,50.57,50.63,34800.0,50.57,50.7,50.57,50.63,34800.0
2012-05-10 11:20:00,50.66,50.74,50.6,50.7,33600.0,50.66,50.74,50.6,50.7,33600.0
2012-05-10 11:30:00,50.7,50.89,50.67,50.8,23400.0,50.7,50.89,50.67,50.8,23400.0
2012-05-10 11:40:00,50.81,50.83,50.68,50.74,31800.0,50.81,50.83,50.68,50.74,31800.0
2012-05-10 11:50:00,50.74,50.81,50.67,50.81,22600.0,50.74,50.81,50.67,50.81,22600.0
2012-05-10 12:00:00,50.81,50.81,50.67,50.73,15400.0,50.81,50.81,50.67,50.73,15400.0
2012-05-10 12:10:00,50.78,50.93,50.77,50.91,10400.0,50.78,50.93,50.77,50.91,10400.0
2012-05-10 12:20:00,50.9,50.97,50.89,50.91,22200.0,50.9,50.97,50.89,50.91,22200.0
2012-05-10 12:30:00,50.95,51.02,50.89,50.96,15200.0,50.95,51.02,50.89,50.96,15200.0
2012-05-10 12:40:00,50.94,50.99,50.94,50.99,11200.0,50.94,50.99,50.94,50.99,11200.0
2012-05-10 12:50:00,51.02,51.13,50.99,51.07,21600.0,51.02,51.13,50.99,51.07,21600.0
2012-05-10 13:00:00,51.1,51.15,51.02,51.15,30200.0,51.1,51.15,51.02,51.15,30200.0
2012-05-10 13:10:00,51.12,51.18,51.05,51.1,42200.0,51.12,51.18,51.05,51.1,42200.0
2012-05-10 13:20:00,51.12,51.13,51.07,51.1,15200.0,51.12,51.13,51.07,51.1,15200.0
2012-05-10 13:30:00,51.13,51.21,51.13,51.13,12800.0,51.13,51.21,51.13,51.13,12800.0
2012-05-10 13:40:00,51.12,51.14,51.04,51.06,7800.0,51.12,51.14,51.04,51.06,7800.0
2012-05-10 13:50:00,51.04,51.09,50.99,50.99,18000.0,51.04,51.09,50.99,50.99,18000.0
2012-05-10 14:00:00,51.02,51.14,51.02,51.1,12000.0,51.02,51.14,51.02,51.1,12000.0
2012-05-10 14:10:00,51.13,51.19,51.12,51.15,14000.0,51.13,51.19,51.12,51.15,14000.0
2012-05-10 14:20:00,51.15,51.19,51.13,51.15,16200.0,51.15,51.19,51.13,51.15,16200.0
2012-05-10 14:30:00,51.16,51.16,51.1,51.13,20400.0,51.16,51.16,51.1,51.13,20400.0
2012-05-10 14:40:00,51.13,51.14,51.08,51.08,7800.0,51.13,51.14,51.08,51.08,7800.0
2012-05-10 14:50:00,51.08,51.1,51.07,51.08,7400.0,51.08,51.1,51.07,51.08,7400.0
2012-05-10 15:00:00,51.09,51.13,51.07,51.1,22600.0,51.09,51.13,51.07,51.1,22600.0
2012-05-10 15:10:00,51.11,51.14,51.09,51.1,10800.0,51.11,51.14,51.09,51.1,10800.0
2012-05-10 15:20:00,51.1,51.15,51.06,51.13,13600.0,51.1,51.15,51.06,51.13,13600.0
2012-05-10 15:30:00,51.13,51.16,51.07,51.15,20000.0,51.13,51.16,51.07,51.15,20000.0
2012-05-10 15:40:00,51.15,51.17,51.02,51.1,37200.0,51.15,51.17,51.02,51.1,37200.0
2012-05-10 15:50:00,51.1,51.15,50.96,51.12,108400.0,51.1,51.15,50.96,51.12,108400.0
2012-05-11 09:30:00,51.01,51.16,51.01,51.11,39200.0,51.01,51.16,51.01,51.11,39200.0
2012-05-11 09:40:00,51.08,51.25,51.08,51.23,73600.0,51.08,51.25,51.08,51.23,73600.0
2012-05-11 09:50:00,51.25,51.49,51.25,51.46,85800.0,51.25,51.49,51.25,51.46,85800.0
2012-05-11 10:00:00,51.48,51.55,51.38,51.42,47800.0,51.48,51.55,51.38,51.42,47800.0
2012-05-11 10:10:00,51.43,51.75,51.4,51.6,55600.0,51.43,51.75,51.4,51.6,55600.0
2012-05-11 10:20:00,51.59,51.79,51.59,51.63,53400.0,51.59,51.79,51.59,51.63,53400.0
2012-05-11 10:30:00,51.67,51.74,51.58,51.61,39400.0,51.67,51.74,51.58,51.61,39400.0
2012-05-11 10:40:00,51.63,51.74,51.6,51.71,22200.0,51.63,51.74,51.6,51.71,22200.0
2012-05-11 10:50:00,51.68,51.78,51.67,51.74,16800.0,51.68,51.78,51.67,51.74,16800.0
2012-05-11 11:00:00,51.78,51.84,51.74,51.81,22600.0,51.78,51.84,51.74,51.81,22600.0
2012-05-11 11:10:00,51.8,51.85,51.69,51.73,17400.0,51.8,51.85,51.69,51.73,17400.0
2012-05-11 11:20:00,51.73,51.77,51.68,51.72,38000.0,51.73,51.77,51.68,51.72,38000.0
2012-05-11 11:30:00,51.7,51.88,51.69,51.83,34000.0,51.7,51.88,51.69,51.83,34000.0
2012-05-11 11:40:00,51.83,51.85,51.65,51.67,18000.0,51.83,51.85,51.65,51.67,18000.0
2012-05-11 11:50:00,51.68,51.78,51.65,51.77,13400.0,51.68,51.78,51.65,51.77,13400.0
2012-05-11 12:00:00,51.77,51.79,51.68,51.74,16600.0,51.77,51.79,51.68,51.74,16600.0
2012-05-11 12:10:00,51.76,51.76,51.63,51.63,19400.0,51.76,51.76,51.63,51.63,19400.0
2012-05-11 12:20:00,51.63,51.73,51.63,51.71,11000.0,51.63,51.73,51.63,51.71,11000.0
2012-05-11 12:30:00,51.68,51.75,51.68,51.73,9400.0,51.68,51.75,51.68,51.73,9400.0
2012-05-11 12:40:00,51.74,51.76,51.66,51.69,25800.0,51.74,51.76,51.66,51.69,25800.0
2012-05-11 12:50:00,51.71,51.72,51.6,51.62,18400.0,51.71,51.72,51.6,51.62,18400.0
2012-05-11 13:00:00,51.62,51.63,51.54,51.55,16200.0,51.62,51.63,51.54,51.55,16200.0
2012-05-11 13:10:00,51.55,51.55,51.47,51.49,15400.0,51.55,51.55,51.47,51.49,15400.0
2012-05-11 13:20:00,51.49,51.53,51.43,51.5,19200.0,51.49,51.53,51.43,51.5,19200.0
2012-05-11 13:30:00,51.51,51.58,51.5,51.51,18200.0,51.51,51.58,51.5,51.51,18200.0
2012-05-11 13:40:00,51.5,51.5,51.45,51.47,22600.0,51.5,51.5,51.45,51.47,22600.0
2012-05-11 13:50:00,51.49,51.57,51.49,51.53,30200.0,51.49,51.57,51.49,51.53,30200.0
2012-05-11 14:00:00,51.56,51.59,51.44,51.47,14000.0,51.56,51.59,51.44,51.47,14000.0
2012-05-11 14:10:00,51.49,51.58,51.44,51.56,18800.0,51.49,51.58,51.44,51.56,18800.0
2012-05-11 14:20:00,51.56,51.56,51.46,51.48,17400.0,51.56,51.56,51.46,51.48,17400.0
2012-05-11 14:30:00,51.48,51.51,51.44,51.47,25200.0,51.48,51.51,51.44,51.47,25200.0
2012-05-11 14:40:00,51.48,51.57,51.47,51.54,11600.0,51.48,51.57,51.47,51.54,11600.0
2012-05-11 14:50:00,51.52,51.53,51.46,51.49,16800.0,51.52,51.53,51.46,51.49,16800.0
2012-05-11 15:00:00,51.5,51.5,51.37,51.4,48400.0,51.5,51.5,51.37,51.4,48400.0
2012-05-11 15:10:00,51.41,51.49,51.39,51.47,34600.0,51.41,51.49,51.39,51.47,34600.0
2012-05-11 15:20:00,51.47,51.47,51.39,51.39,53200.0,51.47,51.47,51.39,51.39,53200.0
2012-05-11 15:30:00,51.4,51.48,51.38,51.44,32400.0,51.4,51.48,51.38,51.44,32400.0
2012-05-11 15:40:00,51.42,51.44,51.37,51.42,42800.0,51.42,51.44,51.37,51.42,42800.0
2012-05-11 15:50:00,51.45,51.47,51.32,51.35,87400.0,51.45,51.47,51.32,51.35,87400.0
2012-05-14 09:30:00,50.99,51.33,50.98,51.13,94000.0,50.99,51.33,50.98,51.13,94000.0
2012-05-14 09:40:00,51.13,51.15,50.89,50.91,116400.0,51.13,51.15,50.89,50.91,116400.0
2012-05-14 09:50:00,50.9,51.02,50.9,50.94,46400.0,50.9,51.02,50.9,50.94,46400.0
2012-05-14 10:00:00,50.9,50.95,50.77,50.84,82800.0,50.9,50.95,50.77,50.84,82800.0
2012-05-14 10:10:00,50.83,50.84,50.6,50.6,46800.0,50.83,50.84,50.6,50.6,46800.0
2012-05-14 10:20:00,50.6,50.6,50.37,50.46,90000.0,50.6,50.6,50.37,50.46,90000.0
2012-05-14 10:30:00,50.44,50.5,50.34,50.37,135000.0,50.44,50.5,50.34,50.37,135000.0
2012-05-14 10:40:00,50.34,50.44,50.15,50.24,170600.0,50.34,50.44,50.15,50.24,170600.0
2012-05-14 10:50:00,50.26,50.52,50.26,50.47,54000.0,50.26,50.52,50.26,50.47,54000.0
2012-05-14 11:00:00,50.46,50.52,50.44,50.49,49600.0,50.46,50.52,50.44,50.49,49600.0
2012-05-14 11:10:00,50.49,50.49,50.36,50.41,26200.0,50.49,50.49,50.36,50.41,26200.0
2012-05-14 11:20:00,50.41,50.55,50.41,50.48,68400.0,50.41,50.55,50.41,50.48,68400.0
2012-05-14 11:30:00,50.49,50.59,50.49,50.59,31000.0,50.49,50.59,50.49,50.59,31000.0
2012-05-14 11:40:00,50.61,50.64,50.49,50.51,33200.0,50.61,50.64,50.49,50.51,33200.0
2012-05-14 11:50:00,50.51,50.54,50.46,50.49,37600.0,50.51,50.54,50.46,50.49,37600.0
2012-05-14 12:00:00,50.49,50.55,50.44,50.5,39400.0,50.49,50.55,50.44,50.5,39400.0
2012-05-14 12:10:00,50.51,50.6,50.5,50.58,28000.0,50.51,50.6,50.5,50.58,28000.0
2012-05-14 12:20:00,50.58,50.66,50.56,50.56,18400.0,50.58,50.66,50.56,50.56,18400.0
2012-05-14 12:30:00,50.54,50.56,50.5,50.53,22000.0,50.54,50.56,50.5,50.53,22000.0
2012-05-14 12:40:00,50.52,50.54,50.49,50.51,42400.0,50.52,50.54,50.49,50.51,42400.0
2012-05-14 12:50:00,50.52,50.56,50.49,50.49,24000.0,50.52,50.56,50.49,50.49,24000.0
2012-05-14 13:00:00,50.49,50.59,50.48,50.58,27600.0,50.49,50.59,50.48,50.58,27600.0
2012-05-14 13:10:00,50.59,50.59,50.42,50.45,26400.0,50.59,50.59,50.42,50.45,26400.0
2012-05-14 13:20:00,50.45,50.51,50.44,50.5,25200.0,50.45,50.51,50.44,50.5,25200.0
2012-05-14 13:30:00,50.48,50.54,50.47,50.52,15000.0,50.48,50.54,50.47,50.52,15000.0
2012-05-14 13:40:00,50.52,50.56,50.42,50.42,33000.0,50.52,50.56,50.42,50.42,33000.0
2012-05-14 13:50:00,50.42,50.52,50.41,50.49,35200.0,50.42,50.52,50.41,50.49,35200.0
2012-05-14 14:00:00,50.49,50.55,50.48,50.51,33200.0,50.49,50.55,50.48,50.51,33200.0
2012-05-14 14:10:00,50.52,50.52,50.4,50.4,25000.0,50.52,50.52,50.4,50.4,25000.0
2012-05-14 14:20:00,50.38,50.4,50.33,50.4,54200.0,50.38,50.4,50.33,50.4,54200.0
2012-05-14 14:30:00,50.41,50.42,50.23,50.24,48200.0,50.41,50.42,50.23,50.24,48200.0
2012-05-14 14:40:00,50.23,50.27,50.17,50.2,51000.0,50.23,50.27,50.17,50.2,51000.0
2012-05-14 14:50:00,50.2,50.26,50.2,50.24,25800.0,50.2,50.26,50.2,50.24,25800.0
2012-05-14 15:00:00,50.24,50.24,50.15,50.17,50400.0,50.24,50.24,50.15,50.17,50400.0
2012-05-14 15:10:00,50.17,50.19,50.14,50.14,40800.0,50.17,50.19,50.14,50.14,40800.0
2012-05-14 15:20:00,50.14,50.14,50.05,50.06,53800.0,50.14,50.14,50.05,50.06,53800.0
2012-05-14 15:30:00,50.05,50.13,50.05,50.07,49400.0,50.05,50.13,50.05,50.07,49400.0
2012-05-14 15:40:00,50.07,50.09,49.95,49.97,117400.0,50.07,50.09,49.95,49.97,117400.0
2012-05-14 15:50:00,49.98,50.04,49.85,49.85,291800.0,49.98,50.04,49.85,49.85,291800.0
2012-05-15 09:30:00,50.09,50.33,49.83,49.96,152400.0,50.09,50.33,49.83,49.96,152400.0
2012-05-15 09:40:00,49.96,50.0,49.7,49.91,211200.0,49.96,50.0,49.7,49.91,211200.0
2012-05-15 09:50:00,49.9,50.0,49.79,49.93,112200.0,49.9,50.0,49.79,49.93,112200.0
2012-05-15 10:00:00,49.93,50.2,49.91,50.16,187200.0,49.93,50.2,49.91,50.16,187200.0
2012-05-15 10:10:00,50.16,50.33,50.15,50.3,67400.0,50.16,50.33,50.15,50.3,67400.0
2012-05-15 10:20:00,50.32,50.77,50.31,50.72,145200.0,50.32,50.77,50.31,50.72,145200.0
2012-05-15 10:30:00,50.72,50.85,50.67,50.82,56600.0,50.72,50.85,50.67,50.82,56600.0
2012-05-15 10:40:00,50.81,51.0,50.77,50.97,79400.0,50.81,51.0,50.77,50.97,79400.0
2012-05-15 10:50:00,50.97,51.1,50.88,51.03,88400.0,50.97,51.1,50.88,51.03,88400.0
2012-05-15 11:00:00,51.02,51.07,50.91,50.99,89200.0,51.02,51.07,50.91,50.99,89200.0
2012-05-15 11:10:00,50.99,51.0,50.82,50.83,122200.0,50.99,51.0,50.82,50.83,122200.0
2012-05-15 11:20:00,50.87,50.88,50.79,50.79,37200.0,50.87,50.88,50.79,50.79,37200.0
2012-05-15 11:30:00,50.8,51.02,50.77,50.98,93600.0,50.8,51.02,50.77,50.98,93600.0
2012-05-15 11:40:00,51.02,51.05,50.94,51.03,42000.0,51.02,51.05,50.94,51.03,42000.0
2012-05-15 11:50:00,51.01,51.02,50.94,50.98,22400.0,51.01,51.02,50.94,50.98,22400.0
2012-05-15 12:00:00,50.98,51.12,50.93,51.11,39200.0,50.98,51.12,50.93,51.11,39200.0
2012-05-15 12:10:00,51.09,51.24,51.09,51.19,25400.0,51.09,51.24,51.09,51.19,25400.0
2012-05-15 12:20:00,51.2,51.27,51.15,51.24,47800.0,51.2,51.27,51.15,51.24,47800.0
2012-05-15 12:30:00,51.24,51.31,51.23,51.27,49000.0,51.24,51.31,51.23,51.27,49000.0
2012-05-15 12:40:00,51.29,51.38,51.26,51.35,47000.0,51.29,51.38,51.26,51.35,47000.0
2012-05-15 12:50:00,51.34,51.37,51.3,51.35,40800.0,51.34,51.37,51.3,51.35,40800.0
2012-05-15 13:00:00,51.37,51.44,51.36,51.4,28400.0,51.37,51.44,51.36,51.4,28400.0
2012-05-15 13:10:00,51.38,51.43,51.38,51.4,18200.0,51.38,51.43,51.38,51.4,18200.0
2012-05-15 13:20:00,51.4,51.43,51.38,51.4,18600.0,51.4,51.43,51.38,51.4,18600.0
2012-05-15 13:30:00,51.41,51.44,51.4,51.41,106400.0,51.41,51.44,51.4,51.41,106400.0
2012-05-15 13:40:00,51.43,51.43,51.21,51.29,71600.0,51.43,51.43,51.21,51.29,71600.0
2012-05-15 13:50:00,51.27,51.31,51.17,51.23,91000.0,51.27,51.31,51.17,51.23,91000.0
2012-05-15 14:00:00,51.21,51.28,51.14,51.22,39600.0,51.21,51.28,51.14,51.22,39600.0
2012-05-15 14:10:00,51.22,51.24,51.12,51.14,37200.0,51.22,51.24,51.12,51.14,37200.0
2012-05-15 14:20:00,51.15,51.24,51.05,51.09,58800.0,51.15,51.24,51.05,51.09,58800.0
2012-05-15 14:30:00,51.1,51.1,51.02,51.08,28000.0,51.1,51.1,51.02,51.08,28000.0
2012-05-15 14:40:00,51.07,51.1,51.02,51.02,22200.0,51.07,51.1,51.02,51.02,22200.0
2012-05-15 14:50:00,51.02,51.02,50.88,50.92,67600.0,51.02,51.02,50.88,50.92,67600.0
2012-05-15 15:00:00,50.91,50.93,50.8,50.81,48000.0,50.91,50.93,50.8,50.81,48000.0
2012-05-15 15:10:00,50.84,50.84,50.55,50.63,79600.0,50.84,50.84,50.55,50.63,79600.0
2012-05-15 15:20:00,50.64,50.67,50.39,50.43,145000.0,50.64,50.67,50.39,50.43,145000.0
2012-05-15 15:30:00,50.45,50.56,50.45,50.49,75600.0,50.45,50.56,50.45,50.49,75600.0
2012-05-15 15:40:00,50.49,50.63,50.44,50.51,115000.0,50.49,50.63,50.44,50.51,115000.0
2012-05-15 15:50:00,50.51,50.62,50.51,50.55,190800.0,50.51,50.62,50.51,50.55,190800.0
2012-05-16 09:30:00,50.79,51.0,50.6,51.0,94600.0,50.79,51.0,50.6,51.0,94600.0
2012-05-16 09:40:00,51.02,51.16,50.93,51.01,161600.0,51.02,51.16,50.93,51.01,161600.0
2012-05-16 09:50:00,51.04,51.2,50.98,51.01,56000.0,51.04,51.2,50.98,51.01,56000.0
2012-05-16 10:00:00,50.99,51.04,50.8,50.84,31800.0,50.99,51.04,50.8,50.84,31800.0
2012-05-16 10:10:00,50.83,50.92,50.79,50.89,37000.0,50.83,50.92,50.79,50.89,37000.0
2012-05-16 10:20:00,50.92,50.94,50.85,50.93,27000.0,50.92,50.94,50.85,50.93,27000.0
2012-05-16 10:30:00,50.92,50.99,50.84,50.84,23000.0,50.92,50.99,50.84,50.84,23000.0
2012-05-16 10:40:00,50.84,50.99,50.8,50.87,26400.0,50.84,50.99,50.8,50.87,26400.0
2012-05-16 10:50:00,50.9,50.95,50.85,50.85,19400.0,50.9,50.95,50.85,50.85,19400.0
2012-05-16 11:00:00,50.85,50.85,50.63,50.74,51200.0,50.85,50.85,50.63,50.74,51200.0
2012-05-16 11:10:00,50.74,50.83,50.7,50.72,59000.0,50.74,50.83,50.7,50.72,59000.0
2012-05-16 11:20:00,50.72,50.79,50.66,50.72,30600.0,50.72,50.79,50.66,50.72,30600.0
2012-05-16 11:30:00,50.7,50.73,50.63,50.63,55000.0,50.7,50.73,50.63,50.63,55000.0
2012-05-16 11:40:00,50.63,50.63,50.49,50.54,99200.0,50.63,50.63,50.49,50.54,99200.0
2012-05-16 11:50:00,50.52,50.67,50.5,50.63,116400.0,50.52,50.67,50.5,50.63,116400.0
2012-05-16 12:00:00,50.65,50.67,50.57,50.65,82000.0,50.65,50.67,50.57,50.65,82000.0
2012-05-16 12:10:00,50.63,50.68,50.58,50.66,104200.0,50.63,50.68,50.58,50.66,104200.0
2012-05-16 12:20:00,50.66,50.7,50.58,50.59,62800.0,50.66,50.7,50.58,50.59,62800.0
2012-05-16 12:30:00,50.6,50.68,50.58,50.6,48200.0,50.6,50.68,50.58,50.6,48200.0
2012-05-16 12:40:00,50.58,50.63,50.52,50.59,51600.0,50.58,50.63,50.52,50.59,51600.0
2012-05-16 12:50:00,50.58,50.58,50.41,50.41,27800.0,50.58,50.58,50.41,50.41,27800.0
2012-05-16 13:00:00,50.41,50.56,50.41,50.56,33600.0,50.41,50.56,50.41,50.56,33600.0
2012-05-16 13:10:00,50.56,50.66,50.55,50.63,44400.0,50.56,50.66,50.55,50.63,44400.0
2012-05-16 13:20:00,50.63,50.69,50.57,50.66,85800.0,50.63,50.69,50.57,50.66,85800.0
2012-05-16 13:30:00,50.66,50.69,50.6,50.65,77200.0,50.66,50.69,50.6,50.65,77200.0
2012-05-16 13:40:00,50.66,50.78,50.59,50.73,33600.0,50.66,50.78,50.59,50.73,33600.0
2012-05-16 13:50:00,50.7,50.77,50.65,50.77,199200.0,50.7,50.77,50.65,50.77,199200.0
2012-05-16 14:00:00,50.76,50.88,50.62,50.7,30200.0,50.76,50.88,50.62,50.7,30200.0
2012-05-16 14:10:00,50.7,50.77,50.6,50.77,23000.0,50.7,50.77,50.6,50.77,23000.0
2012-05-16 14:20:00,50.75,50.77,50.63,50.65,53000.0,50.75,50.77,50.63,50.65,53000.0
2012-05-16 14:30:00,50.65,50.68,50.52,50.57,30000.0,50.65,50.68,50.52,50.57,30000.0
2012-05-16 14:40:00,50.58,50.76,50.56,50.74,27600.0,50.58,50.76,50.56,50.74,27600.0
2012-05-16 14:50:00,50.74,50.74,50.65,50.65,34000.0,50.74,50.74,50.65,50.65,34000.0
2012-05-16 15:00:00,50.65,50.66,50.57,50.6,139600.0,50.65,50.66,50.57,50.6,139600.0
2012-05-16 15:10:00,50.6,50.63,50.55,50.57,94000.0,50.6,50.63,50.55,50.57,94000.0
2012-05-16 15:20:00,50.57,50.67,50.53,50.63,118600.0,50.57,50.67,50.53,50.63,118600.0
2012-05-16 15:30:00,50.63,50.81,50.63,50.72,73000.0,50.63,50.81,50.63,50.72,73000.0
2012-05-16 15:40:00,50.74,50.81,50.65,50.7,96000.0,50.74,50.81,50.65,50.7,96000.0
2012-05-16 15:50:00,50.69,50.8,50.65,50.66,223600.0,50.69,50.8,50.65,50.66,223600.0
2012-05-17 09:30:00,48.6,48.63,47.5,48.37,1155400.0,48.6,48.63,47.5,48.37,1155400.0
2012-05-17 09:40:00,48.32,48.52,48.12,48.52,345600.0,48.32,48.52,48.12,48.52,345600.0
2012-05-17 09:50:00,48.51,48.75,48.29,48.67,432800.0,48.51,48.75,48.29,48.67,432800.0
2012-05-17 10:00:00,48.66,48.96,48.38,48.75,445000.0,48.66,48.96,48.38,48.75,445000.0
2012-05-17 10:10:00,48.75,49.2,48.64,48.8,487600.0,48.75,49.2,48.64,48.8,487600.0
2012-05-17 10:20:00,48.8,48.99,48.56,48.93,232400.0,48.8,48.99,48.56,48.93,232400.0
2012-05-17 10:30:00,48.93,49.11,48.83,48.89,272200.0,48.93,49.11,48.83,48.89,272200.0
2012-05-17 10:40:00,48.88,48.91,48.26,48.42,229000.0,48.88,48.91,48.26,48.42,229000.0
2012-05-17 10:50:00,48.38,48.52,48.27,48.4,122400.0,48.38,48.52,48.27,48.4,122400.0
2012-05-17 11:00:00,48.4,48.4,48.18,48.19,181600.0,48.4,48.4,48.18,48.19,181600.0
2012-05-17 11:10:00,48.2,48.21,48.02,48.15,176400.0,48.2,48.21,48.02,48.15,176400.0
2012-05-17 11:20:00,48.14,48.3,48.13,48.17,143000.0,48.14,48.3,48.13,48.17,143000.0
2012-05-17 11:30:00,48.18,48.26,48.04,48.13,129400.0,48.18,48.26,48.04,48.13,129400.0
2012-05-17 11:40:00,48.11,48.15,48.02,48.07,135200.0,48.11,48.15,48.02,48.07,135200.0
2012-05-17 11:50:00,48.06,48.23,48.04,48.15,127600.0,48.06,48.23,48.04,48.15,127600.0
2012-05-17 12:00:00,48.15,48.17,48.01,48.11,122200.0,48.15,48.17,48.01,48.11,122200.0
2012-05-17 12:10:00,48.09,48.24,48.08,48.24,70000.0,48.09,48.24,48.08,48.24,70000.0
2012-05-17 12:20:00,48.24,48.45,48.24,48.31,65600.0,48.24,48.45,48.24,48.31,65600.0
2012-05-17 12:30:00,48.3,48.37,48.3,48.34,78400.0,48.3,48.37,48.3,48.34,78400.0
2012-05-17 12:40:00,48.34,48.58,48.34,48.5,148800.0,48.34,48.58,48.34,48.5,148800.0
2012-05-17 12:50:00,48.49,48.6,48.48,48.51,88200.0,48.49,48.6,48.48,48.51,88200.0
2012-05-17 13:00:00,48.51,48.59,48.48,48.56,103800.0,48.51,48.59,48.48,48.56,103800.0
2012-05-17 13:10:00,48.56,48.66,48.55,48.66,60800.0,48.56,48.66,48.55,48.66,60800.0
2012-05-17 13:20:00,48.66,48.74,48.6,48.62,65000.0,48.66,48.74,48.6,48.62,65000.0
2012-05-17 13:30:00,48.62,48.62,48.54,48.57,52200.0,48.62,48.62,48.54,48.57,52200.0
2012-05-17 13:40:00,48.58,48.58,48.27,48.27,72400.0,48.58,48.58,48.27,48.27,72400.0
2012-05-17 13:50:00,48.25,48.33,48.19,48.21,117600.0,48.25,48.33,48.19,48.21,117600.0
2012-05-17 14:00:00,48.21,48.42,48.17,48.24,162400.0,48.21,48.42,48.17,48.24,162400.0
2012-05-17 14:10:00,48.24,48.42,48.17,48.34,67400.0,48.24,48.42,48.17,48.34,67400.0
2012-05-17 14:20:00,48.37,48.57,48.37,48.41,69200.0,48.37,48.57,48.37,48.41,69200.0
2012-05-17 14:30:00,48.4,48.47,48.04,48.1,134800.0,48.4,48.47,48.04,48.1,134800.0
2012-05-17 14:40:00,48.08,48.2,48.01,48.18,116200.0,48.08,48.2,48.01,48.18,116200.0
2012-05-17 14:50:00,48.17,48.17,47.96,48.05,108600.0,48.17,48.17,47.96,48.05,108600.0
2012-05-17 15:00:00,48.02,48.13,47.99,48.02,130600.0,48.02,48.13,47.99,48.02,130600.0
2012-05-17 15:10:00,48.03,48.13,47.83,47.91,102600.0,48.03,48.13,47.83,47.91,102600.0
2012-05-17 15:20:00,47.91,48.04,47.81,47.85,112800.0,47.91,48.04,47.81,47.85,112800.0
2012-05-17 15:30:00,47.86,47.86,47.6,47.68,168400.0,47.86,47.86,47.6,47.68,168400.0
2012-05-17 15:40:00,47.68,47.8,47.57,47.62,196400.0,47.68,47.8,47.57,47.62,196400.0
2012-05-17 15:50:00,47.61,47.74,47.55,47.57,419600.0,47.61,47.74,47.55,47.57,419600.0
2012-05-18 09:30:00,47.6,47.63,46.58,46.6,540400.0,47.6,47.63,46.58,46.6,540400.0
2012-05-18 09:40:00,46.59,46.87,46.35,46.67,265400.0,46.59,46.87,46.35,46.67,265400.0
2012-05-18 09:50:00,46.69,46.85,46.6,46.85,100800.0,46.69,46.85,46.6,46.85,100800.0
2012-05-18 10:00:00,46.83,47.29,46.82,47.24,119000.0,46.83,47.29,46.82,47.24,119000.0
2012-05-18 10:10:00,47.24,47.55,47.23,47.37,75200.0,47.24,47.55,47.23,47.37,75200.0
2012-05-18 10:20:00,47.38,47.62,47.38,47.53,52800.0,47.38,47.62,47.38,47.53,52800.0
2012-05-18 10:30:00,47.51,47.62,47.47,47.6,74600.0,47.51,47.62,47.47,47.6,74600.0
2012-05-18 10:40:00,47.6,47.73,47.59,47.73,63600.0,47.6,47.73,47.59,47.73,63600.0
2012-05-18 10:50:00,47.73,47.93,47.67,47.8,105600.0,47.73,47.93,47.67,47.8,105600.0
2012-05-18 11:00:00,47.8,47.82,47.5,47.59,100000.0,47.8,47.82,47.5,47.59,100000.0
2012-05-18 11:10:00,47.58,47.73,47.57,47.67,45000.0,47.58,47.73,47.57,47.67,45000.0
2012-05-18 11:20:00,47.65,48.04,47.64,47.69,62200.0,47.65,48.04,47.64,47.69,62200.0
2012-05-18 11:30:00,47.67,47.72,47.21,47.33,71800.0,47.67,47.72,47.21,47.33,71800.0
2012-05-18 11:40:00,47.32,47.57,47.26,47.26,79600.0,47.32,47.57,47.26,47.26,79600.0
2012-05-18 11:50:00,47.27,47.57,47.09,47.57,75800.0,47.27,47.57,47.09,47.57,75800.0
2012-05-18 12:00:00,47.57,47.7,47.47,47.68,37200.0,47.57,47.7,47.47,47.68,37200.0
2012-05-18 12:10:00,47.7,47.76,47.54,47.63,27800.0,47.7,47.76,47.54,47.63,27800.0
2012-05-18 12:20:00,47.66,47.76,47.65,47.74,28000.0,47.66,47.76,47.65,47.74,28000.0
2012-05-18 12:30:00,47.75,47.83,47.71,47.71,43800.0,47.75,47.83,47.71,47.71,43800.0
2012-05-18 12:40:00,47.72,47.79,47.7,47.72,17600.0,47.72,47.79,47.7,47.72,17600.0
2012-05-18 12:50:00,47.73,47.87,47.7,47.72,28800.0,47.73,47.87,47.7,47.72,28800.0
2012-05-18 13:00:00,47.73,47.75,47.57,47.57,30000.0,47.73,47.75,47.57,47.57,30000.0
2012-05-18 13:10:00,47.56,47.68,47.54,47.58,35000.0,47.56,47.68,47.54,47.58,35000.0
2012-05-18 13:20:00,47.56,47.62,47.54,47.6,28200.0,47.56,47.62,47.54,47.6,28200.0
2012-05-18 13:30:00,47.6,47.83,47.6,47.66,32000.0,47.6,47.83,47.6,47.66,32000.0
2012-05-18 13:40:00,47.66,47.68,47.55,47.65,31600.0,47.66,47.68,47.55,47.65,31600.0
2012-05-18 13:50:00,47.67,47.69,47.44,47.45,56800.0,47.67,47.69,47.44,47.45,56800.0
2012-05-18 14:00:00,47.44,47.56,47.39,47.46,68000.0,47.44,47.56,47.39,47.46,68000.0
2012-05-18 14:10:00,47.45,47.63,47.45,47.55,33600.0,47.45,47.63,47.45,47.55,33600.0
2012-05-18 14:20:00,47.55,47.6,47.45,47.59,65000.0,47.55,47.6,47.45,47.59,65000.0
2012-05-18 14:30:00,47.6,47.6,47.43,47.52,59800.0,47.6,47.6,47.43,47.52,59800.0
2012-05-18 14:40:00,47.51,47.59,47.41,47.57,57000.0,47.51,47.59,47.41,47.57,57000.0
2012-05-18 14:50:00,47.58,47.61,47.54,47.6,39000.0,47.58,47.61,47.54,47.6,39000.0
2012-05-18 15:00:00,47.61,47.68,47.5,47.67,60400.0,47.61,47.68,47.5,47.67,60400.0
2012-05-18 15:10:00,47.67,47.75,47.64,47.66,59600.0,47.67,47.75,47.64,47.66,59600.0
2012-05-18 15:20:00,47.65,47.65,47.5,47.51,65400.0,47.65,47.65,47.5,47.51,65400.0
2012-05-18 15:30:00,47.52,47.57,47.42,47.55,120600.0,47.52,47.57,47.42,47.55,120600.0
2012-05-18 15:40:00,47.55,47.63,47.49,47.57,100000.0,47.55,47.63,47.49,47.57,100000.0
2012-05-18 15:50:00,47.56,47.62,47.5,47.6,180200.0,47.56,47.62,47.5,47.6,180200.0
2012-05-21 09:30:00,47.64,47.92,47.51,47.79,119200.0,47.64,47.92,47.51,47.79,119200.0
2012-05-21 09:40:00,47.81,47.81,47.49,47.49,109800.0,47.81,47.81,47.49,47.49,109800.0
2012-05-21 09:50:00,47.51,47.6,47.41,47.54,141600.0,47.51,47.6,47.41,47.54,141600.0
2012-05-21 10:00:00,47.55,47.83,47.49,47.73,56400.0,47.55,47.83,47.49,47.73,56400.0
2012-05-21 10:10:00,47.73,47.85,47.67,47.83,54400.0,47.73,47.85,47.67,47.83,54400.0
2012-05-21 10:20:00,47.83,47.94,47.82,47.86,67400.0,47.83,47.94,47.82,47.86,67400.0
2012-05-21 10:30:00,47.85,48.0,47.85,47.96,49000.0,47.85,48.0,47.85,47.96,49000.0
2012-05-21 10:40:00,47.95,48.07,47.95,48.0,59000.0,47.95,48.07,47.95,48.0,59000.0
2012-05-21 10:50:00,48.01,48.23,48.01,48.17,67000.0,48.01,48.23,48.01,48.17,67000.0
2012-05-21 11:00:00,48.17,48.24,48.16,48.18,86000.0,48.17,48.24,48.16,48.18,86000.0
2012-05-21 11:10:00,48.17,48.26,48.16,48.2,82200.0,48.17,48.26,48.16,48.2,82200.0
2012-05-21 11:20:00,48.2,48.22,48.16,48.18,51000.0,48.2,48.22,48.16,48.18,51000.0
2012-05-21 11:30:00,48.19,48.19,48.11,48.19,33600.0,48.19,48.19,48.11,48.19,33600.0
2012-05-21 11:40:00,48.16,48.17,48.1,48.17,27800.0,48.16,48.17,48.1,48.17,27800.0
2012-05-21 11:50:00,48.18,48.2,48.15,48.18,34800.0,48.18,48.2,48.15,48.18,34800.0
2012-05-21 12:00:00,48.16,48.3,48.16,48.29,34800.0,48.16,48.3,48.16,48.29,34800.0
2012-05-21 12:10:00,48.3,48.45,48.28,48.43,39000.0,48.3,48.45,48.28,48.43,39000.0
2012-05-21 12:20:00,48.44,48.54,48.44,48.52,33200.0,48.44,48.54,48.44,48.52,33200.0
2012-05-21 12:30:00,48.54,48.66,48.52,48.66,25600.0,48.54,48.66,48.52,48.66,25600.0
2012-05-21 12:40:00,48.67,48.69,48.52,48.54,29200.0,48.67,48.69,48.52,48.54,29200.0
2012-05-21 12:50:00,48.55,48.57,48.5,48.51,30000.0,48.55,48.57,48.5,48.51,30000.0
2012-05-21 13:00:00,48.51,48.54,48.48,48.52,19400.0,48.51,48.54,48.48,48.52,19400.0
2012-05-21 13:10:00,48.52,48.57,48.46,48.46,20400.0,48.52,48.57,48.46,48.46,20400.0
2012-05-21 13:20:00,48.47,48.54,48.44,48.44,15600.0,48.47,48.54,48.44,48.44,15600.0
2012-05-21 13:30:00,48.46,48.48,48.45,48.45,9800.0,48.46,48.48,48.45,48.45,9800.0
2012-05-21 13:40:00,48.44,48.55,48.44,48.52,23400.0,48.44,48.55,48.44,48.52,23400.0
2012-05-21 13:50:00,48.52,48.59,48.47,48.56,30400.0,48.52,48.59,48.47,48.56,30400.0
2012-05-21 14:00:00,48.56,48.58,48.47,48.53,31200.0,48.56,48.58,48.47,48.53,31200.0
2012-05-21 14:10:00,48.54,48.54,48.46,48.5,31400.0,48.54,48.54,48.46,48.5,31400.0
2012-05-21 14:20:00,48.53,48.55,48.46,48.47,42800.0,48.53,48.55,48.46,48.47,42800.0
2012-05-21 14:30:00,48.48,48.5,48.46,48.48,17600.0,48.48,48.5,48.46,48.48,17600.0
2012-05-21 14:40:00,48.48,48.49,48.44,48.46,29800.0,48.48,48.49,48.44,48.46,29800.0
2012-05-21 14:50:00,48.47,48.53,48.44,48.45,44000.0,48.47,48.53,48.44,48.45,44000.0
2012-05-21 15:00:00,48.45,48.54,48.4,48.45,43200.0,48.45,48.54,48.4,48.45,43200.0
2012-05-21 15:10:00,48.43,48.45,48.38,48.44,41000.0,48.43,48.45,48.38,48.44,41000.0
2012-05-21 15:20:00,48.45,48.49,48.42,48.46,66400.0,48.45,48.49,48.42,48.46,66400.0
2012-05-21 15:30:00,48.46,48.49,48.41,48.48,89600.0,48.46,48.49,48.41,48.48,89600.0
2012-05-21 15:40:00,48.48,48.55,48.48,48.51,90800.0,48.48,48.55,48.48,48.51,90800.0
2012-05-21 15:50:00,48.5,48.52,48.44,48.45,103800.0,48.5,48.52,48.44,48.45,103800.0
2012-05-22 09:30:00,48.6,48.86,47.92,48.84,93400.0,48.6,48.86,47.92,48.84,93400.0
2012-05-22 09:40:00,48.84,49.1,48.8,49.1,90800.0,48.84,49.1,48.8,49.1,90800.0
2012-05-22 09:50:00,49.07,49.09,48.82,48.96,55600.0,49.07,49.09,48.82,48.96,55600.0
2012-05-22 10:00:00,48.96,49.25,48.89,49.18,79000.0,48.96,49.25,48.89,49.18,79000.0
2012-05-22 10:10:00,49.18,49.3,49.15,49.19,70200.0,49.18,49.3,49.15,49.19,70200.0
2012-05-22 10:20:00,49.17,49.18,49.02,49.02,47800.0,49.17,49.18,49.02,49.02,47800.0
2012-05-22 10:30:00,49.02,49.13,48.88,48.9,43800.0,49.02,49.13,48.88,48.9,43800.0
2012-05-22 10:40:00,48.89,49.07,48.89,49.02,36200.0,48.89,49.07,48.89,49.02,36200.0
2012-05-22 10:50:00,49.04,49.13,48.95,49.1,54200.0,49.04,49.13,48.95,49.1,54200.0
2012-05-22 11:00:00,49.13,49.26,49.1,49.24,24200.0,49.13,49.26,49.1,49.24,24200.0
2012-05-22 11:10:00,49.21,49.26,49.04,49.05,30800.0,49.21,49.26,49.04,49.05,30800.0
2012-05-22 11:20:00,49.06,49.15,49.05,49.08,18400.0,49.06,49.15,49.05,49.08,18400.0
2012-05-22 11:30:00,49.08,49.09,49.01,49.05,17400.0,49.08,49.09,49.01,49.05,17400.0
2012-05-22 11:40:00,49.09,49.17,49.06,49.15,20200.0,49.09,49.17,49.06,49.15,20200.0
2012-05-22 11:50:00,49.17,49.21,49.15,49.15,14400.0,49.17,49.21,49.15,49.15,14400.0
2012-05-22 12:00:00,49.15,49.16,48.97,48.98,32600.0,49.15,49.16,48.97,48.98,32600.0
2012-05-22 12:10:00,48.98,49.06,48.95,49.04,23200.0,48.98,49.06,48.95,49.04,23200.0
2012-05-22 12:20:00,49.05,49.1,49.02,49.07,29200.0,49.05,49.1,49.02,49.07,29200.0
2012-05-22 12:30:00,49.09,49.13,49.08,49.1,20000.0,49.09,49.13,49.08,49.1,20000.0
2012-05-22 12:40:00,49.13,49.26,49.12,49.26,15400.0,49.13,49.26,49.12,49.26,15400.0
2012-05-22 12:50:00,49.24,49.27,49.22,49.22,9000.0,49.24,49.27,49.22,49.22,9000.0
2012-05-22 13:00:00,49.24,49.36,49.23,49.35,62400.0,49.24,49.36,49.23,49.35,62400.0
2012-05-22 13:10:00,49.35,49.37,49.22,49.26,23000.0,49.35,49.37,49.22,49.26,23000.0
2012-05-22 13:20:00,49.26,49.33,49.19,49.2,24000.0,49.26,49.33,49.19,49.2,24000.0
2012-05-22 13:30:00,49.2,49.3,49.16,49.22,23400.0,49.2,49.3,49.16,49.22,23400.0
2012-05-22 13:40:00,49.23,49.23,49.02,49.05,16400.0,49.23,49.23,49.02,49.05,16400.0
2012-05-22 13:50:00,49.05,49.13,49.05,49.13,26000.0,49.05,49.13,49.05,49.13,26000.0
2012-05-22 14:00:00,49.13,49.19,49.07,49.07,13600.0,49.13,49.19,49.07,49.07,13600.0
2012-05-22 14:10:00,49.07,49.15,49.03,49.13,19600.0,49.07,49.15,49.03,49.13,19600.0
2012-05-22 14:20:00,49.15,49.21,49.12,49.12,24000.0,49.15,49.21,49.12,49.12,24000.0
2012-05-22 14:30:00,49.12,49.2,49.06,49.13,58800.0,49.12,49.2,49.06,49.13,58800.0
2012-05-22 14:40:00,49.14,49.2,49.08,49.15,36600.0,49.14,49.2,49.08,49.15,36600.0
2012-05-22 14:50:00,49.16,49.21,49.11,49.17,18400.0,49.16,49.21,49.11,49.17,18400.0
2012-05-22 15:00:00,49.15,49.17,49.12,49.13,28200.0,49.15,49.17,49.12,49.13,28200.0
2012-05-22 15:10:00,49.13,49.17,49.1,49.12,76600.0,49.13,49.17,49.1,49.12,76600.0
2012-05-22 15:20:00,49.12,49.17,49.02,49.02,110000.0,49.12,49.17,49.02,49.02,110000.0
2012-05-22 15:30:00,49.05,49.12,48.91,48.99,116800.0,49.05,49.12,48.91,48.99,116800.0
2012-05-22 15:40:00,49.01,49.04,48.81,48.85,106200.0,49.01,49.04,48.81,48.85,106200.0
2012-05-22 15:50:00,48.83,49.08,48.83,49.07,161000.0,48.83,49.08,48.83,49.07,161000.0
2012-05-23 09:30:00,48.76,49.23,48.76,49.15,98200.0,48.76,49.23,48.76,49.15,98200.0
2012-05-23 09:40:00,49.09,49.15,48.91,49.01,81000.0,49.09,49.15,48.91,49.01,81000.0
2012-05-23 09:50:00,49.0,49.29,48.99,49.23,63600.0,49.0,49.29,48.99,49.23,63600.0
2012-05-23 10:00:00,49.24,49.37,49.18,49.22,25000.0,49.24,49.37,49.18,49.22,25000.0
2012-05-23 10:10:00,49.24,49.24,49.07,49.12,119000.0,49.24,49.24,49.07,49.12,119000.0
2012-05-23 10:20:00,49.1,49.17,49.03,49.1,50600.0,49.1,49.17,49.03,49.1,50600.0
2012-05-23 10:30:00,49.13,49.13,48.85,48.91,51600.0,49.13,49.13,48.85,48.91,51600.0
2012-05-23 10:40:00,48.9,49.04,48.84,48.91,26600.0,48.9,49.04,48.84,48.91,26600.0
2012-05-23 10:50:00,48.88,48.91,48.82,48.82,13600.0,48.88,48.91,48.82,48.82,13600.0
2012-05-23 11:00:00,48.84,49.06,48.82,48.99,39200.0,48.84,49.06,48.82,48.99,39200.0
2012-05-23 11:10:00,49.03,49.03,48.94,48.99,42200.0,49.03,49.03,48.94,48.99,42200.0
2012-05-23 11:20:00,49.01,49.02,48.94,49.02,49200.0,49.01,49.02,48.94,49.02,49200.0
2012-05-23 11:30:00,49.01,49.1,48.98,49.06,26600.0,49.01,49.1,48.98,49.06,26600.0
2012-05-23 11:40:00,49.05,49.13,49.02,49.07,29200.0,49.05,49.13,49.02,49.07,29200.0
2012-05-23 11:50:00,49.08,49.13,49.06,49.12,30400.0,49.08,49.13,49.06,49.12,30400.0
2012-05-23 12:00:00,49.1,49.13,49.01,49.1,34800.0,49.1,49.13,49.01,49.1,34800.0
2012-05-23 12:10:00,49.1,49.15,49.04,49.13,76800.0,49.1,49.15,49.04,49.13,76800.0
2012-05-23 12:20:00,49.13,49.18,49.03,49.1,11200.0,49.13,49.18,49.03,49.1,11200.0
2012-05-23 12:30:00,49.09,49.13,49.07,49.13,15600.0,49.09,49.13,49.07,49.13,15600.0
2012-05-23 12:40:00,49.13,49.2,49.08,49.15,18200.0,49.13,49.2,49.08,49.15,18200.0
2012-05-23 12:50:00,49.14,49.16,49.07,49.07,10000.0,49.14,49.16,49.07,49.07,10000.0
2012-05-23 13:00:00,49.06,49.12,49.03,49.12,27400.0,49.06,49.12,49.03,49.12,27400.0
2012-05-23 13:10:00,49.12,49.16,49.1,49.13,17800.0,49.12,49.16,49.1,49.13,17800.0
2012-05-23 13:20:00,49.14,49.22,49.14,49.19,14400.0,49.14,49.22,49.14,49.19,14400.0
2012-05-23 13:30:00,49.21,49.3,49.18,49.29,48400.0,49.21,49.3,49.18,49.29,48400.0
2012-05-23 13:40:00,49.29,49.33,49.24,49.27,20600.0,49.29,49.33,49.24,49.27,20600.0
2012-05-23 13:50:00,49.27,49.33,49.21,49.3,37000.0,49.27,49.33,49.21,49.3,37000.0
2012-05-23 14:00:00,49.3,49.3,49.21,49.26,43000.0,49.3,49.3,49.21,49.26,43000.0
2012-05-23 14:10:00,49.26,49.27,49.1,49.15,37200.0,49.26,49.27,49.1,49.15,37200.0
2012-05-23 14:20:00,49.15,49.17,49.09,49.1,20000.0,49.15,49.17,49.09,49.1,20000.0
2012-05-23 14:30:00,49.08,49.19,49.08,49.19,26400.0,49.08,49.19,49.08,49.19,26400.0
2012-05-23 14:40:00,49.19,49.31,49.15,49.27,23200.0,49.19,49.31,49.15,49.27,23200.0
2012-05-23 14:50:00,49.27,49.4,49.26,49.38,44600.0,49.27,49.4,49.26,49.38,44600.0
2012-05-23 15:00:00,49.38,49.43,49.32,49.42,46600.0,49.38,49.43,49.32,49.42,46600.0
2012-05-23 15:10:00,49.42,49.47,49.36,49.47,51800.0,49.42,49.47,49.36,49.47,51800.0
2012-05-23 15:20:00,49.47,49.53,49.45,49.47,50800.0,49.47,49.53,49.45,49.47,50800.0
2012-05-23 15:30:00,49.49,49.64,49.49,49.63,68600.0,49.49,49.64,49.49,49.63,68600.0
2012-05-23 15:40:00,49.63,49.75,49.62,49.68,96200.0,49.63,49.75,49.62,49.68,96200.0
2012-05-23 15:50:00,49.65,49.69,49.55,49.69,119200.0,49.65,49.69,49.55,49.69,119200.0
2012-05-24 09:30:00,49.9,50.09,49.71,49.96,202600.0,49.9,50.09,49.71,49.96,202600.0
2012-05-24 09:40:00,49.95,50.1,49.9,50.05,82600.0,49.95,50.1,49.9,50.05,82600.0
2012-05-24 09:50:00,50.02,50.2,50.0,50.12,90000.0,50.02,50.2,50.0,50.12,90000.0
2012-05-24 10:00:00,50.13,50.29,50.13,50.23,65400.0,50.13,50.29,50.13,50.23,65400.0
2012-05-24 10:10:00,50.22,50.46,50.19,50.42,56400.0,50.22,50.46,50.19,50.42,56400.0
2012-05-24 10:20:00,50.44,50.44,50.19,50.27,43600.0,50.44,50.44,50.19,50.27,43600.0
2012-05-24 10:30:00,50.26,50.49,50.24,50.43,56400.0,50.26,50.49,50.24,50.43,56400.0
2012-05-24 10:40:00,50.44,50.5,50.41,50.49,60600.0,50.44,50.5,50.41,50.49,60600.0
2012-05-24 10:50:00,50.48,50.51,50.47,50.5,62200.0,50.48,50.51,50.47,50.5,62200.0
2012-05-24 11:00:00,50.47,50.55,50.47,50.48,45400.0,50.47,50.55,50.47,50.48,45400.0
2012-05-24 11:10:00,50.47,50.54,50.47,50.51,33800.0,50.47,50.54,50.47,50.51,33800.0
2012-05-24 11:20:00,50.48,50.54,50.47,50.51,17400.0,50.48,50.54,50.47,50.51,17400.0
2012-05-24 11:30:00,50.52,50.55,50.48,50.54,42200.0,50.52,50.55,50.48,50.54,42200.0
2012-05-24 11:40:00,50.55,50.55,50.5,50.54,15800.0,50.55,50.55,50.5,50.54,15800.0
2012-05-24 11:50:00,50.54,50.69,50.54,50.63,87600.0,50.54,50.69,50.54,50.63,87600.0
2012-05-24 12:00:00,50.65,50.65,50.55,50.61,65200.0,50.65,50.65,50.55,50.61,65200.0
2012-05-24 12:10:00,50.62,50.63,50.58,50.6,46600.0,50.62,50.63,50.58,50.6,46600.0
2012-05-24 12:20:00,50.6,50.63,50.58,50.58,24400.0,50.6,50.63,50.58,50.58,24400.0
2012-05-24 12:30:00,50.58,50.66,50.57,50.62,23800.0,50.58,50.66,50.57,50.62,23800.0
2012-05-24 12:40:00,50.63,50.63,50.58,50.6,17400.0,50.63,50.63,50.58,50.6,17400.0
2012-05-24 12:50:00,50.61,50.64,50.59,50.63,49800.0,50.61,50.64,50.59,50.63,49800.0
2012-05-24 13:00:00,50.63,50.71,50.6,50.66,18000.0,50.63,50.71,50.6,50.66,18000.0
2012-05-24 13:10:00,50.67,50.7,50.55,50.65,29600.0,50.67,50.7,50.55,50.65,29600.0
2012-05-24 13:20:00,50.63,50.72,50.57,50.6,45600.0,50.63,50.72,50.57,50.6,45600.0
2012-05-24 13:30:00,50.59,50.69,50.53,50.65,45400.0,50.59,50.69,50.53,50.65,45400.0
2012-05-24 13:40:00,50.66,50.7,50.58,50.58,17600.0,50.66,50.7,50.58,50.58,17600.0
2012-05-24 13:50:00,50.58,50.6,50.45,50.49,64200.0,50.58,50.6,50.45,50.49,64200.0
2012-05-24 14:00:00,50.48,50.59,50.48,50.58,36000.0,50.48,50.59,50.48,50.58,36000.0
2012-05-24 14:10:00,50.57,50.62,50.52,50.59,44000.0,50.57,50.62,50.52,50.59,44000.0
2012-05-24 14:20:00,50.6,50.6,50.56,50.57,14200.0,50.6,50.6,50.56,50.57,14200.0
2012-05-24 14:30:00,50.6,50.67,50.52,50.53,29800.0,50.6,50.67,50.52,50.53,29800.0
2012-05-24 14:40:00,50.52,50.52,50.38,50.48,71400.0,50.52,50.52,50.38,50.48,71400.0
2012-05-24 14:50:00,50.46,50.52,50.4,50.46,28400.0,50.46,50.52,50.4,50.46,28400.0
2012-05-24 15:00:00,50.48,50.63,50.46,50.51,27800.0,50.48,50.63,50.46,50.51,27800.0
2012-05-24 15:10:00,50.52,50.58,50.48,50.56,42600.0,50.52,50.58,50.48,50.56,42600.0
2012-05-24 15:20:00,50.54,50.71,50.5,50.7,60800.0,50.54,50.71,50.5,50.7,60800.0
2012-05-24 15:30:00,50.7,50.74,50.58,50.61,36400.0,50.7,50.74,50.58,50.61,36400.0
2012-05-24 15:40:00,50.6,50.74,50.56,50.72,59400.0,50.6,50.74,50.56,50.72,59400.0
2012-05-24 15:50:00,50.71,50.86,50.69,50.85,144000.0,50.71,50.86,50.69,50.85,144000.0
2012-05-25 09:30:00,51.01,51.15,50.86,51.02,73200.0,51.01,51.15,50.86,51.02,73200.0
2012-05-25 09:40:00,51.0,51.02,50.85,51.02,42400.0,51.0,51.02,50.85,51.02,42400.0
2012-05-25 09:50:00,51.01,51.06,50.91,51.06,59600.0,51.01,51.06,50.91,51.06,59600.0
2012-05-25 10:00:00,51.05,51.07,50.86,50.9,22600.0,51.05,51.07,50.86,50.9,22600.0
2012-05-25 10:10:00,50.88,50.88,50.64,50.85,55800.0,50.88,50.88,50.64,50.85,55800.0
2012-05-25 10:20:00,50.87,50.96,50.82,50.88,12000.0,50.87,50.96,50.82,50.88,12000.0
2012-05-25 10:30:00,50.9,51.0,50.87,50.91,50000.0,50.9,51.0,50.87,50.91,50000.0
2012-05-25 10:40:00,50.93,50.99,50.84,50.85,27400.0,50.93,50.99,50.84,50.85,27400.0
2012-05-25 10:50:00,50.81,50.82,50.7,50.74,16800.0,50.81,50.82,50.7,50.74,16800.0
2012-05-25 11:00:00,50.73,50.73,50.6,50.68,45000.0,50.73,50.73,50.6,50.68,45000.0
2012-05-25 11:10:00,50.68,50.76,50.66,50.76,15200.0,50.68,50.76,50.66,50.76,15200.0
2012-05-25 11:20:00,50.75,50.8,50.74,50.77,23400.0,50.75,50.8,50.74,50.77,23400.0
2012-05-25 11:30:00,50.76,50.76,50.69,50.7,27800.0,50.76,50.76,50.69,50.7,27800.0
2012-05-25 11:40:00,50.69,50.77,50.69,50.77,9200.0,50.69,50.77,50.69,50.77,9200.0
2012-05-25 11:50:00,50.78,50.82,50.74,50.79,23400.0,50.78,50.82,50.74,50.79,23400.0
2012-05-25 12:00:00,50.77,50.84,50.75,50.84,34800.0,50.77,50.84,50.75,50.84,34800.0
2012-05-25 12:10:00,50.85,50.88,50.82,50.85,16200.0,50.85,50.88,50.82,50.85,16200.0
2012-05-25 12:20:00,50.84,50.93,50.84,50.85,20000.0,50.84,50.93,50.84,50.85,20000.0
2012-05-25 12:30:00,50.86,50.94,50.85,50.92,13200.0,50.86,50.94,50.85,50.92,13200.0
2012-05-25 12:40:00,50.94,50.94,50.88,50.89,9200.0,50.94,50.94,50.88,50.89,9200.0
2012-05-25 12:50:00,50.91,50.96,50.88,50.94,13000.0,50.91,50.96,50.88,50.94,13000.0
2012-05-25 13:00:00,50.92,50.95,50.9,50.93,16000.0,50.92,50.95,50.9,50.93,16000.0
2012-05-25 13:10:00,50.93,51.07,50.93,51.06,17600.0,50.93,51.07,50.93,51.06,17600.0
2012-05-25 13:20:00,51.05,51.16,51.05,51.15,29200.0,51.05,51.16,51.05,51.15,29200.0
2012-05-25 13:30:00,51.16,51.16,51.1,51.13,12000.0,51.16,51.16,51.1,51.13,12000.0
2012-05-25 13:40:00,51.16,51.16,51.1,51.12,15200.0,51.16,51.16,51.1,51.12,15200.0
2012-05-25 13:50:00,51.1,51.1,50.99,51.02,32200.0,51.1,51.1,50.99,51.02,32200.0
2012-05-25 14:00:00,51.01,51.02,50.93,50.93,22600.0,51.01,51.02,50.93,50.93,22600.0
2012-05-25 14:10:00,50.94,51.03,50.94,50.95,29000.0,50.94,51.03,50.94,50.95,29000.0
2012-05-25 14:20:00,50.95,51.06,50.9,50.99,19800.0,50.95,51.06,50.9,50.99,19800.0
2012-05-25 14:30:00,50.99,51.04,50.97,50.99,12400.0,50.99,51.04,50.97,50.99,12400.0
2012-05-25 14:40:00,50.99,50.99,50.87,50.95,16400.0,50.99,50.99,50.87,50.95,16400.0
2012-05-25 14:50:00,50.94,50.98,50.91,50.91,14800.0,50.94,50.98,50.91,50.91,14800.0
2012-05-25 15:00:00,50.92,50.99,50.92,50.99,20000.0,50.92,50.99,50.92,50.99,20000.0
2012-05-25 15:10:00,50.99,50.99,50.84,50.84,27400.0,50.99,50.99,50.84,50.84,27400.0
2012-05-25 15:20:00,50.83,50.9,50.81,50.88,51600.0,50.83,50.9,50.81,50.88,51600.0
2012-05-25 15:30:00,50.87,50.94,50.82,50.92,47200.0,50.87,50.94,50.82,50.92,47200.0
2012-05-25 15:40:00,50.91,51.06,50.91,51.05,94400.0,50.91,51.06,50.91,51.05,94400.0
2012-05-25 15:50:00,51.05,51.11,51.02,51.11,228800.0,51.05,51.11,51.02,51.11,228800.0
2012-05-29 09:30:00,51.5,51.54,51.16,51.31,139800.0,51.5,51.54,51.16,51.31,139800.0
2012-05-29 09:40:00,51.34,51.35,51.16,51.19,89200.0,51.34,51.35,51.16,51.19,89200.0
2012-05-29 09:50:00,51.24,51.25,50.97,50.98,102800.0,51.24,51.25,50.97,50.98,102800.0
2012-05-29 10:00:00,50.98,50.98,50.75,50.87,78800.0,50.98,50.98,50.75,50.87,78800.0
2012-05-29 10:10:00,50.86,51.02,50.86,51.02,102000.0,50.86,51.02,50.86,51.02,102000.0
2012-05-29 10:20:00,51.02,51.02,50.99,51.01,39800.0,51.02,51.02,50.99,51.01,39800.0
2012-05-29 10:30:00,51.01,51.12,50.99,51.03,53000.0,51.01,51.12,50.99,51.03,53000.0
2012-05-29 10:40:00,51.0,51.0,50.95,50.95,19800.0,51.0,51.0,50.95,50.95,19800.0
2012-05-29 10:50:00,50.96,50.97,50.84,50.84,15200.0,50.96,50.97,50.84,50.84,15200.0
2012-05-29 11:00:00,50.82,50.85,50.58,50.65,65200.0,50.82,50.85,50.58,50.65,65200.0
2012-05-29 11:10:00,50.67,50.83,50.65,50.83,28200.0,50.67,50.83,50.65,50.83,28200.0
2012-05-29 11:20:00,50.84,50.88,50.79,50.87,30600.0,50.84,50.88,50.79,50.87,30600.0
2012-05-29 11:30:00,50.86,50.9,50.68,50.69,20000.0,50.86,50.9,50.68,50.69,20000.0
2012-05-29 11:40:00,50.68,50.73,50.51,50.6,47600.0,50.68,50.73,50.51,50.6,47600.0
2012-05-29 11:50:00,50.61,50.75,50.61,50.68,16200.0,50.61,50.75,50.61,50.68,16200.0
2012-05-29 12:00:00,50.68,50.7,50.46,50.49,69200.0,50.68,50.7,50.46,50.49,69200.0
2012-05-29 12:10:00,50.49,50.52,50.4,50.51,30800.0,50.49,50.52,50.4,50.51,30800.0
2012-05-29 12:20:00,50.49,50.65,50.49,50.6,15600.0,50.49,50.65,50.49,50.6,15600.0
2012-05-29 12:30:00,50.61,50.67,50.57,50.63,19600.0,50.61,50.67,50.57,50.63,19600.0
2012-05-29 12:40:00,50.65,50.74,50.65,50.74,6200.0,50.65,50.74,50.65,50.74,6200.0
2012-05-29 12:50:00,50.76,50.87,50.69,50.69,25800.0,50.76,50.87,50.69,50.69,25800.0
2012-05-29 13:00:00,50.71,50.71,50.65,50.66,10200.0,50.71,50.71,50.65,50.66,10200.0
2012-05-29 13:10:00,50.68,50.81,50.68,50.79,13800.0,50.68,50.81,50.68,50.79,13800.0
2012-05-29 13:20:00,50.8,50.88,50.77,50.85,12800.0,50.8,50.88,50.77,50.85,12800.0
2012-05-29 13:30:00,50.85,50.91,50.85,50.9,16400.0,50.85,50.91,50.85,50.9,16400.0
2012-05-29 13:40:00,50.9,51.01,50.9,51.0,35000.0,50.9,51.01,50.9,51.0,35000.0
2012-05-29 13:50:00,50.98,51.04,50.96,51.01,19000.0,50.98,51.04,50.96,51.01,19000.0
2012-05-29 14:00:00,51.02,51.07,50.94,51.01,46000.0,51.02,51.07,50.94,51.01,46000.0
2012-05-29 14:10:00,51.02,51.2,50.99,51.18,26200.0,51.02,51.2,50.99,51.18,26200.0
2012-05-29 14:20:00,51.18,51.19,51.1,51.18,27200.0,51.18,51.19,51.1,51.18,27200.0
2012-05-29 14:30:00,51.16,51.18,51.09,51.1,18600.0,51.16,51.18,51.09,51.1,18600.0
2012-05-29 14:40:00,51.08,51.14,51.06,51.13,13200.0,51.08,51.14,51.06,51.13,13200.0
2012-05-29 14:50:00,51.13,51.27,51.13,51.24,30800.0,51.13,51.27,51.13,51.24,30800.0
2012-05-29 15:00:00,51.23,51.23,51.15,51.2,19200.0,51.23,51.23,51.15,51.2,19200.0
2012-05-29 15:10:00,51.2,51.23,51.16,51.19,39400.0,51.2,51.23,51.16,51.19,39400.0
2012-05-29 15:20:00,51.18,51.18,51.09,51.13,47800.0,51.18,51.18,51.09,51.13,47800.0
2012-05-29 15:30:00,51.14,51.16,51.06,51.06,65000.0,51.14,51.16,51.06,51.06,65000.0
2012-05-29 15:40:00,51.06,51.19,51.05,51.15,71600.0,51.06,51.19,51.05,51.15,71600.0
2012-05-29 15:50:00,51.13,51.15,51.05,51.1,238200.0,51.13,51.15,51.05,51.1,238200.0
2012-05-30 09:30:00,50.9,50.96,50.73,50.74,120600.0,50.9,50.96,50.73,50.74,120600.0
2012-05-30 09:40:00,50.73,50.81,50.59,50.77,48200.0,50.73,50.81,50.59,50.77,48200.0
2012-05-30 09:50:00,50.73,50.8,50.69,50.71,43200.0,50.73,50.8,50.69,50.71,43200.0
2012-05-30 10:00:00,50.69,50.75,50.52,50.55,46600.0,50.69,50.75,50.52,50.55,46600.0
2012-05-30 10:10:00,50.52,50.64,50.5,50.57,49200.0,50.52,50.64,50.5,50.57,49200.0
2012-05-30 10:20:00,50.57,50.8,50.51,50.79,71800.0,50.57,50.8,50.51,50.79,71800.0
2012-05-30 10:30:00,50.77,50.8,50.65,50.68,22600.0,50.77,50.8,50.65,50.68,22600.0
2012-05-30 10:40:00,50.66,50.66,50.59,50.59,16800.0,50.66,50.66,50.59,50.59,16800.0
2012-05-30 10:50:00,50.58,50.79,50.58,50.74,25000.0,50.58,50.79,50.58,50.74,25000.0
2012-05-30 11:00:00,50.74,50.97,50.71,50.95,50800.0,50.74,50.97,50.71,50.95,50800.0
2012-05-30 11:10:00,50.98,51.15,50.94,51.08,38200.0,50.98,51.15,50.94,51.08,38200.0
2012-05-30 11:20:00,51.06,51.27,51.02,51.22,44800.0,51.06,51.27,51.02,51.22,44800.0
2012-05-30 11:30:00,51.24,51.26,51.12,51.22,23400.0,51.24,51.26,51.12,51.22,23400.0
2012-05-30 11:40:00,51.22,51.24,51.19,51.21,22400.0,51.22,51.24,51.19,51.21,22400.0
2012-05-30 11:50:00,51.21,51.35,51.21,51.33,56600.0,51.21,51.35,51.21,51.33,56600.0
2012-05-30 12:00:00,51.33,51.35,51.09,51.16,26200.0,51.33,51.35,51.09,51.16,26200.0
2012-05-30 12:10:00,51.15,51.15,51.04,51.05,16800.0,51.15,51.15,51.04,51.05,16800.0
2012-05-30 12:20:00,51.05,51.11,51.02,51.09,26800.0,51.05,51.11,51.02,51.09,26800.0
2012-05-30 12:30:00,51.1,51.17,51.09,51.13,16200.0,51.1,51.17,51.09,51.13,16200.0
2012-05-30 12:40:00,51.1,51.24,51.07,51.2,35800.0,51.1,51.24,51.07,51.2,35800.0
2012-05-30 12:50:00,51.2,51.27,51.18,51.21,13000.0,51.2,51.27,51.18,51.21,13000.0
2012-05-30 13:00:00,51.22,51.22,51.08,51.09,15400.0,51.22,51.22,51.08,51.09,15400.0
2012-05-30 13:10:00,51.09,51.11,51.04,51.08,18200.0,51.09,51.11,51.04,51.08,18200.0
2012-05-30 13:20:00,51.07,51.09,51.04,51.08,13400.0,51.07,51.09,51.04,51.08,13400.0
2012-05-30 13:30:00,51.07,51.24,51.06,51.19,26400.0,51.07,51.24,51.06,51.19,26400.0
2012-05-30 13:40:00,51.2,51.27,51.14,51.22,24000.0,51.2,51.27,51.14,51.22,24000.0
2012-05-30 13:50:00,51.21,51.28,51.2,51.24,21800.0,51.21,51.28,51.2,51.24,21800.0
2012-05-30 14:00:00,51.24,51.29,51.19,51.19,22400.0,51.24,51.29,51.19,51.19,22400.0
2012-05-30 14:10:00,51.19,51.25,51.13,51.24,15000.0,51.19,51.25,51.13,51.24,15000.0
2012-05-30 14:20:00,51.25,51.29,51.19,51.27,38400.0,51.25,51.29,51.19,51.27,38400.0
2012-05-30 14:30:00,51.28,51.32,51.25,51.31,15200.0,51.28,51.32,51.25,51.31,15200.0
2012-05-30 14:40:00,51.29,51.34,51.25,51.3,21600.0,51.29,51.34,51.25,51.3,21600.0
2012-05-30 14:50:00,51.3,51.32,51.24,51.27,34600.0,51.3,51.32,51.24,51.27,34600.0
2012-05-30 15:00:00,51.27,51.33,51.26,51.31,35400.0,51.27,51.33,51.26,51.31,35400.0
2012-05-30 15:10:00,51.32,51.32,51.24,51.31,49200.0,51.32,51.32,51.24,51.31,49200.0
2012-05-30 15:20:00,51.31,51.45,51.28,51.41,53600.0,51.31,51.45,51.28,51.41,53600.0
2012-05-30 15:30:00,51.41,51.42,51.31,51.39,55000.0,51.41,51.42,51.31,51.39,55000.0
2012-05-30 15:40:00,51.4,51.4,51.3,51.32,82800.0,51.4,51.4,51.3,51.32,82800.0
2012-05-30 15:50:00,51.33,51.48,51.33,51.35,211000.0,51.33,51.48,51.33,51.35,211000.0
2012-05-31 09:30:00,51.26,51.47,51.25,51.35,109200.0,51.26,51.47,51.25,51.35,109200.0
2012-05-31 09:40:00,51.4,51.48,51.18,51.18,116000.0,51.4,51.48,51.18,51.18,116000.0
2012-05-31 09:50:00,51.19,51.29,51.12,51.15,61400.0,51.19,51.29,51.12,51.15,61400.0
2012-05-31 10:00:00,51.17,51.32,51.13,51.13,56400.0,51.17,51.32,51.13,51.13,56400.0
2012-05-31 10:10:00,51.13,51.15,50.99,51.04,63000.0,51.13,51.15,50.99,51.04,63000.0
2012-05-31 10:20:00,51.02,51.13,50.83,51.1,87800.0,51.02,51.13,50.83,51.1,87800.0
2012-05-31 10:30:00,51.12,51.35,51.08,51.34,56000.0,51.12,51.35,51.08,51.34,56000.0
2012-05-31 10:40:00,51.3,51.31,51.14,51.17,46600.0,51.3,51.31,51.14,51.17,46600.0
2012-05-31 10:50:00,51.16,51.24,51.12,51.19,41200.0,51.16,51.24,51.12,51.19,41200.0
2012-05-31 11:00:00,51.15,51.17,51.02,51.15,42400.0,51.15,51.17,51.02,51.15,42400.0
2012-05-31 11:10:00,51.17,51.22,51.12,51.15,35600.0,51.17,51.22,51.12,51.15,35600.0
2012-05-31 11:20:00,51.15,51.24,51.14,51.23,44800.0,51.15,51.24,51.14,51.23,44800.0
2012-05-31 11:30:00,51.22,51.46,51.22,51.38,40000.0,51.22,51.46,51.22,51.38,40000.0
2012-05-31 11:40:00,51.38,51.46,51.38,51.39,20400.0,51.38,51.46,51.38,51.39,20400.0
2012-05-31 11:50:00,51.41,51.49,51.4,51.48,18000.0,51.41,51.49,51.4,51.48,18000.0
2012-05-31 12:00:00,51.46,51.52,51.45,51.51,14200.0,51.46,51.52,51.45,51.51,14200.0
2012-05-31 12:10:00,51.49,51.56,51.46,51.56,32400.0,51.49,51.56,51.46,51.56,32400.0
2012-05-31 12:20:00,51.55,51.67,51.55,51.62,35000.0,51.55,51.67,51.55,51.62,35000.0
2012-05-31 12:30:00,51.6,51.66,51.54,51.55,27400.0,51.6,51.66,51.54,51.55,27400.0
2012-05-31 12:40:00,51.54,51.57,51.49,51.55,26800.0,51.54,51.57,51.49,51.55,26800.0
2012-05-31 12:50:00,51.57,51.6,51.54,51.56,11000.0,51.57,51.6,51.54,51.56,11000.0
2012-05-31 13:00:00,51.54,51.73,51.52,51.63,22200.0,51.54,51.73,51.52,51.63,22200.0
2012-05-31 13:10:00,51.65,51.77,51.65,51.68,32400.0,51.65,51.77,51.65,51.68,32400.0
2012-05-31 13:20:00,51.68,51.69,51.55,51.57,31600.0,51.68,51.69,51.55,51.57,31600.0
2012-05-31 13:30:00,51.54,51.58,51.41,51.41,29600.0,51.54,51.58,51.41,51.41,29600.0
2012-05-31 13:40:00,51.41,51.43,51.35,51.35,13000.0,51.41,51.43,51.35,51.35,13000.0
2012-05-31 13:50:00,51.35,51.35,51.25,51.31,40800.0,51.35,51.35,51.25,51.31,40800.0
2012-05-31 14:00:00,51.32,51.43,51.27,51.41,32200.0,51.32,51.43,51.27,51.41,32200.0
2012-05-31 14:10:00,51.41,51.49,51.38,51.39,17800.0,51.41,51.49,51.38,51.39,17800.0
2012-05-31 14:20:00,51.37,51.47,51.34,51.45,13800.0,51.37,51.47,51.34,51.45,13800.0
2012-05-31 14:30:00,51.43,51.49,51.42,51.49,24000.0,51.43,51.49,51.42,51.49,24000.0
2012-05-31 14:40:00,51.49,51.55,51.44,51.45,16000.0,51.49,51.55,51.44,51.45,16000.0
2012-05-31 14:50:00,51.44,51.52,51.4,51.52,17200.0,51.44,51.52,51.4,51.52,17200.0
2012-05-31 15:00:00,51.52,51.54,51.43,51.53,28200.0,51.52,51.54,51.43,51.53,28200.0
2012-05-31 15:10:00,51.54,51.6,51.53,51.55,31000.0,51.54,51.6,51.53,51.55,31000.0
2012-05-31 15:20:00,51.54,51.64,51.51,51.61,37200.0,51.54,51.64,51.51,51.61,37200.0
2012-05-31 15:30:00,51.61,51.71,51.6,51.71,59000.0,51.61,51.71,51.6,51.71,59000.0
2012-05-31 15:40:00,51.72,51.72,51.49,51.55,132600.0,51.72,51.72,51.49,51.55,132600.0
2012-05-31 15:50:00,51.55,51.66,51.5,51.6,264600.0,51.55,51.66,51.5,51.6,264600.0
2012-06-01 09:30:00,51.19,51.42,51.06,51.27,70200.0,51.19,51.42,51.06,51.27,70200.0
2012-06-01 09:40:00,51.16,51.27,50.94,50.99,46600.0,51.16,51.27,50.94,50.99,46600.0
2012-06-01 09:50:00,51.0,51.11,50.88,51.11,160800.0,51.0,51.11,50.88,51.11,160800.0
2012-06-01 10:00:00,51.12,51.45,51.07,51.18,120200.0,51.12,51.45,51.07,51.18,120200.0
2012-06-01 10:10:00,51.18,51.2,50.71,50.72,165400.0,51.18,51.2,50.71,50.72,165400.0
2012-06-01 10:20:00,50.71,50.85,50.6,50.76,31600.0,50.71,50.85,50.6,50.76,31600.0
2012-06-01 10:30:00,50.76,50.81,50.67,50.68,29800.0,50.76,50.81,50.67,50.68,29800.0
2012-06-01 10:40:00,50.68,51.03,50.68,51.03,59600.0,50.68,51.03,50.68,51.03,59600.0
2012-06-01 10:50:00,51.04,51.05,50.93,50.93,20600.0,51.04,51.05,50.93,50.93,20600.0
2012-06-01 11:00:00,50.91,50.94,50.82,50.82,18800.0,50.91,50.94,50.82,50.82,18800.0
2012-06-01 11:10:00,50.8,50.88,50.78,50.83,34000.0,50.8,50.88,50.78,50.83,34000.0
2012-06-01 11:20:00,50.83,50.85,50.77,50.78,34200.0,50.83,50.85,50.77,50.78,34200.0
2012-06-01 11:30:00,50.77,50.77,50.59,50.59,31800.0,50.77,50.77,50.59,50.59,31800.0
2012-06-01 11:40:00,50.57,50.6,50.44,50.47,33400.0,50.57,50.6,50.44,50.47,33400.0
2012-06-01 11:50:00,50.44,50.47,50.34,50.35,52800.0,50.44,50.47,50.34,50.35,52800.0
2012-06-01 12:00:00,50.35,50.38,50.27,50.35,61600.0,50.35,50.38,50.27,50.35,61600.0
2012-06-01 12:10:00,50.35,50.48,50.35,50.47,31400.0,50.35,50.48,50.35,50.47,31400.0
2012-06-01 12:20:00,50.45,50.48,50.34,50.36,60400.0,50.45,50.48,50.34,50.36,60400.0
2012-06-01 12:30:00,50.35,50.38,50.26,50.29,48400.0,50.35,50.38,50.26,50.29,48400.0
2012-06-01 12:40:00,50.29,50.3,50.24,50.27,33600.0,50.29,50.3,50.24,50.27,33600.0
2012-06-01 12:50:00,50.29,50.32,50.2,50.22,36400.0,50.29,50.32,50.2,50.22,36400.0
2012-06-01 13:00:00,50.21,50.23,50.09,50.1,43800.0,50.21,50.23,50.09,50.1,43800.0
2012-06-01 13:10:00,50.1,50.14,50.09,50.12,38000.0,50.1,50.14,50.09,50.12,38000.0
2012-06-01 13:20:00,50.12,50.14,50.02,50.04,52800.0,50.12,50.14,50.02,50.04,52800.0
2012-06-01 13:30:00,50.04,50.06,49.92,49.92,78800.0,50.04,50.06,49.92,49.92,78800.0
2012-06-01 13:40:00,49.92,50.02,49.88,50.02,41600.0,49.92,50.02,49.88,50.02,41600.0
2012-06-01 13:50:00,49.99,50.02,49.91,49.99,43000.0,49.99,50.02,49.91,49.99,43000.0
2012-06-01 14:00:00,50.02,50.06,49.93,49.99,56400.0,50.02,50.06,49.93,49.99,56400.0
2012-06-01 14:10:00,49.99,50.05,49.95,50.02,43800.0,49.99,50.05,49.95,50.02,43800.0
2012-06-01 14:20:00,50.02,50.19,50.02,50.15,52200.0,50.02,50.19,50.02,50.15,52200.0
2012-06-01 14:30:00,50.15,50.26,50.15,50.26,42400.0,50.15,50.26,50.15,50.26,42400.0
2012-06-01 14:40:00,50.27,50.27,50.12,50.18,45400.0,50.27,50.27,50.12,50.18,45400.0
2012-06-01 14:50:00,50.18,50.22,50.06,50.08,47400.0,50.18,50.22,50.06,50.08,47400.0
2012-06-01 15:00:00,50.08,50.18,50.04,50.17,53600.0,50.08,50.18,50.04,50.17,53600.0
2012-06-01 15:10:00,50.18,50.24,49.98,49.98,51800.0,50.18,50.24,49.98,49.98,51800.0
2012-06-01 15:20:00,50.0,50.15,49.99,50.06,61600.0,50.0,50.15,49.99,50.06,61600.0
2012-06-01 15:30:00,50.07,50.18,49.97,50.05,94200.0,50.07,50.18,49.97,50.05,94200.0
2012-06-01 15:40:00,50.05,50.09,50.02,50.02,161600.0,50.05,50.09,50.02,50.02,161600.0
2012-06-01 15:50:00,50.02,50.13,49.97,49.97,250600.0,50.02,50.13,49.97,49.97,250600.0
2012-06-04 09:30:00,49.85,50.43,49.63,50.43,114600.0,49.85,50.43,49.63,50.43,114600.0
2012-06-04 09:40:00,50.39,50.44,50.12,50.12,46600.0,50.39,50.44,50.12,50.12,46600.0
2012-06-04 09:50:00,50.15,50.27,50.04,50.27,34800.0,50.15,50.27,50.04,50.27,34800.0
2012-06-04 10:00:00,50.24,50.24,49.8,49.96,116400.0,50.24,50.24,49.8,49.96,116400.0
2012-06-04 10:10:00,49.97,50.5,49.97,50.5,96600.0,49.97,50.5,49.97,50.5,96600.0
2012-06-04 10:20:00,50.52,50.65,50.46,50.48,81400.0,50.52,50.65,50.46,50.48,81400.0
2012-06-04 10:30:00,50.48,50.49,50.32,50.38,45400.0,50.48,50.49,50.32,50.38,45400.0
2012-06-04 10:40:00,50.42,50.55,50.39,50.4,48000.0,50.42,50.55,50.39,50.4,48000.0
2012-06-04 10:50:00,50.42,50.56,50.41,50.42,92200.0,50.42,50.56,50.41,50.42,92200.0
2012-06-04 11:00:00,50.41,50.48,50.34,50.37,25400.0,50.41,50.48,50.34,50.37,25400.0
2012-06-04 11:10:00,50.38,50.41,50.23,50.25,72400.0,50.38,50.41,50.23,50.25,72400.0
2012-06-04 11:20:00,50.24,50.27,50.15,50.21,33600.0,50.24,50.27,50.15,50.21,33600.0
2012-06-04 11:30:00,50.22,50.32,50.18,50.32,12800.0,50.22,50.32,50.18,50.32,12800.0
2012-06-04 11:40:00,50.32,50.36,50.32,50.32,41400.0,50.32,50.36,50.32,50.32,41400.0
2012-06-04 11:50:00,50.32,50.38,50.2,50.35,20800.0,50.32,50.38,50.2,50.35,20800.0
2012-06-04 12:00:00,50.3,50.39,50.29,50.3,13400.0,50.3,50.39,50.29,50.3,13400.0
2012-06-04 12:10:00,50.3,50.32,50.17,50.22,12000.0,50.3,50.32,50.17,50.22,12000.0
2012-06-04 12:20:00,50.25,50.29,50.19,50.21,21800.0,50.25,50.29,50.19,50.21,21800.0
2012-06-04 12:30:00,50.21,50.32,50.2,50.32,9400.0,50.21,50.32,50.2,50.32,9400.0
2012-06-04 12:40:00,50.32,50.36,50.26,50.27,11800.0,50.32,50.36,50.26,50.27,11800.0
2012-06-04 12:50:00,50.27,50.37,50.25,50.35,11200.0,50.27,50.37,50.25,50.35,11200.0
2012-06-04 13:00:00,50.36,50.44,50.35,50.36,15800.0,50.36,50.44,50.35,50.36,15800.0
2012-06-04 13:10:00,50.35,50.41,50.31,50.35,14000.0,50.35,50.41,50.31,50.35,14000.0
2012-06-04 13:20:00,50.35,50.39,50.3,50.39,26600.0,50.35,50.39,50.3,50.39,26600.0
2012-06-04 13:30:00,50.38,50.63,50.38,50.6,16400.0,50.38,50.63,50.38,50.6,16400.0
2012-06-04 13:40:00,50.59,50.6,50.46,50.48,21200.0,50.59,50.6,50.46,50.48,21200.0
2012-06-04 13:50:00,50.48,50.54,50.43,50.51,29600.0,50.48,50.54,50.43,50.51,29600.0
2012-06-04 14:00:00,50.5,50.56,50.46,50.55,22800.0,50.5,50.56,50.46,50.55,22800.0
2012-06-04 14:10:00,50.54,50.63,50.49,50.6,35400.0,50.54,50.63,50.49,50.6,35400.0
2012-06-04 14:20:00,50.59,50.74,50.52,50.74,40000.0,50.59,50.74,50.52,50.74,40000.0
2012-06-04 14:30:00,50.74,51.06,50.65,50.96,59400.0,50.74,51.06,50.65,50.96,59400.0
2012-06-04 14:40:00,50.96,51.02,50.92,50.96,32800.0,50.96,51.02,50.92,50.96,32800.0
2012-06-04 14:50:00,50.99,51.01,50.85,50.85,43600.0,50.99,51.01,50.85,50.85,43600.0
2012-06-04 15:00:00,50.87,50.92,50.84,50.85,30400.0,50.87,50.92,50.84,50.85,30400.0
2012-06-04 15:10:00,50.85,50.87,50.76,50.83,50600.0,50.85,50.87,50.76,50.83,50600.0
2012-06-04 15:20:00,50.83,50.92,50.73,50.9,97000.0,50.83,50.92,50.73,50.9,97000.0
2012-06-04 15:30:00,50.88,50.88,50.71,50.8,59200.0,50.88,50.88,50.71,50.8,59200.0
2012-06-04 15:40:00,50.82,50.97,50.79,50.96,52600.0,50.82,50.97,50.79,50.96,52600.0
2012-06-04 15:50:00,50.96,51.02,50.95,50.99,93400.0,50.96,51.02,50.95,50.99,93400.0
2012-06-05 09:30:00,50.87,50.99,50.41,50.44,95800.0,50.87,50.99,50.41,50.44,95800.0
2012-06-05 09:40:00,50.45,50.78,50.41,50.68,133800.0,50.45,50.78,50.41,50.68,133800.0
2012-06-05 09:50:00,50.69,50.69,50.37,50.49,80200.0,50.69,50.69,50.37,50.49,80200.0
2012-06-05 10:00:00,50.51,50.77,50.49,50.74,54400.0,50.51,50.77,50.49,50.74,54400.0
2012-06-05 10:10:00,50.74,50.74,50.56,50.56,42200.0,50.74,50.74,50.56,50.56,42200.0
2012-06-05 10:20:00,50.56,50.7,50.54,50.58,66800.0,50.56,50.7,50.54,50.58,66800.0
2012-06-05 10:30:00,50.62,50.73,50.56,50.73,81600.0,50.62,50.73,50.56,50.73,81600.0
2012-06-05 10:40:00,50.72,50.72,50.46,50.46,22400.0,50.72,50.72,50.46,50.46,22400.0
2012-06-05 10:50:00,50.45,50.47,50.3,50.35,42000.0,50.45,50.47,50.3,50.35,42000.0
2012-06-05 11:00:00,50.35,50.56,50.35,50.52,32400.0,50.35,50.56,50.35,50.52,32400.0
2012-06-05 11:10:00,50.53,50.65,50.51,50.62,53400.0,50.53,50.65,50.51,50.62,53400.0
2012-06-05 11:20:00,50.62,50.63,50.56,50.58,30200.0,50.62,50.63,50.56,50.58,30200.0
2012-06-05 11:30:00,50.58,50.63,50.48,50.49,32800.0,50.58,50.63,50.48,50.49,32800.0
2012-06-05 11:40:00,50.49,50.55,50.48,50.49,24600.0,50.49,50.55,50.48,50.49,24600.0
2012-06-05 11:50:00,50.49,50.51,50.27,50.27,22000.0,50.49,50.51,50.27,50.27,22000.0
2012-06-05 12:00:00,50.27,50.54,50.27,50.49,47400.0,50.27,50.54,50.27,50.49,47400.0
2012-06-05 12:10:00,50.49,50.53,50.35,50.43,41200.0,50.49,50.53,50.35,50.43,41200.0
2012-06-05 12:20:00,50.43,50.48,50.37,50.45,29600.0,50.43,50.48,50.37,50.45,29600.0
2012-06-05 12:30:00,50.46,50.59,50.45,50.52,28000.0,50.46,50.59,50.45,50.52,28000.0
2012-06-05 12:40:00,50.54,50.57,50.46,50.52,21200.0,50.54,50.57,50.46,50.52,21200.0
2012-06-05 12:50:00,50.52,50.62,50.49,50.6,20800.0,50.52,50.62,50.49,50.6,20800.0
2012-06-05 13:00:00,50.61,50.63,50.57,50.58,7000.0,50.61,50.63,50.57,50.58,7000.0
2012-06-05 13:10:00,50.58,50.63,50.55,50.59,19600.0,50.58,50.63,50.55,50.59,19600.0
2012-06-05 13:20:00,50.6,50.65,50.6,50.63,35000.0,50.6,50.65,50.6,50.63,35000.0
2012-06-05 13:30:00,50.63,50.71,50.6,50.67,55200.0,50.63,50.71,50.6,50.67,55200.0
2012-06-05 13:40:00,50.68,50.85,50.63,50.83,21800.0,50.68,50.85,50.63,50.83,21800.0
2012-06-05 13:50:00,50.82,50.84,50.77,50.82,23200.0,50.82,50.84,50.77,50.82,23200.0
2012-06-05 14:00:00,50.8,50.89,50.8,50.88,25400.0,50.8,50.89,50.8,50.88,25400.0
2012-06-05 14:10:00,50.87,50.89,50.78,50.8,28800.0,50.87,50.89,50.78,50.8,28800.0
2012-06-05 14:20:00,50.83,50.83,50.73,50.76,17400.0,50.83,50.83,50.73,50.76,17400.0
2012-06-05 14:30:00,50.75,50.76,50.66,50.67,23800.0,50.75,50.76,50.66,50.67,23800.0
2012-06-05 14:40:00,50.67,50.67,50.6,50.63,29600.0,50.67,50.67,50.6,50.63,29600.0
2012-06-05 14:50:00,50.63,50.65,50.59,50.6,69000.0,50.63,50.65,50.59,50.6,69000.0
2012-06-05 15:00:00,50.62,50.67,50.52,50.52,46600.0,50.62,50.67,50.52,50.52,46600.0
2012-06-05 15:10:00,50.52,50.67,50.51,50.66,43000.0,50.52,50.67,50.51,50.66,43000.0
2012-06-05 15:20:00,50.67,50.68,50.62,50.67,45400.0,50.67,50.68,50.62,50.67,45400.0
2012-06-05 15:30:00,50.68,50.77,50.63,50.76,62400.0,50.68,50.77,50.63,50.76,62400.0
2012-06-05 15:40:00,50.76,50.77,50.57,50.63,93400.0,50.76,50.77,50.57,50.63,93400.0
2012-06-05 15:50:00,50.63,50.7,50.57,50.57,126600.0,50.63,50.7,50.57,50.57,126600.0
2012-06-06 09:30:00,51.02,51.06,50.88,50.98,139200.0,51.02,51.06,50.88,50.98,139200.0
2012-06-06 09:40:00,51.0,51.07,50.94,51.06,147600.0,51.0,51.07,50.94,51.06,147600.0
2012-06-06 09:50:00,51.02,51.34,50.99,51.24,131000.0,51.02,51.34,50.99,51.24,131000.0
2012-06-06 10:00:00,51.22,51.46,51.2,51.4,50000.0,51.22,51.46,51.2,51.4,50000.0
2012-06-06 10:10:00,51.43,51.6,51.38,51.58,51000.0,51.43,51.6,51.38,51.58,51000.0
2012-06-06 10:20:00,51.59,51.59,51.44,51.48,58200.0,51.59,51.59,51.44,51.48,58200.0
2012-06-06 10:30:00,51.51,51.8,51.5,51.77,109800.0,51.51,51.8,51.5,51.77,109800.0
2012-06-06 10:40:00,51.78,51.88,51.75,51.84,95400.0,51.78,51.88,51.75,51.84,95400.0
2012-06-06 10:50:00,51.88,52.01,51.82,51.99,79400.0,51.88,52.01,51.82,51.99,79400.0
2012-06-06 11:00:00,52.03,52.03,51.88,52.0,82000.0,52.03,52.03,51.88,52.0,82000.0
2012-06-06 11:10:00,52.0,52.05,51.99,52.01,64000.0,52.0,52.05,51.99,52.01,64000.0
2012-06-06 11:20:00,52.02,52.17,51.96,51.99,71000.0,52.02,52.17,51.96,51.99,71000.0
2012-06-06 11:30:00,52.0,52.06,51.94,52.06,52000.0,52.0,52.06,51.94,52.06,52000.0
2012-06-06 11:40:00,52.06,52.07,51.98,51.99,88400.0,52.06,52.07,51.98,51.99,88400.0
2012-06-06 11:50:00,51.99,52.0,51.94,51.95,42800.0,51.99,52.0,51.94,51.95,42800.0
2012-06-06 12:00:00,51.95,51.96,51.91,51.94,82800.0,51.95,51.96,51.91,51.94,82800.0
2012-06-06 12:10:00,51.93,51.93,51.87,51.88,70800.0,51.93,51.93,51.87,51.88,70800.0
2012-06-06 12:20:00,51.88,51.9,51.86,51.88,38200.0,51.88,51.9,51.86,51.88,38200.0
2012-06-06 12:30:00,51.88,51.92,51.88,51.91,34200.0,51.88,51.92,51.88,51.91,34200.0
2012-06-06 12:40:00,51.92,51.96,51.91,51.94,43000.0,51.92,51.96,51.91,51.94,43000.0
2012-06-06 12:50:00,51.93,51.94,51.88,51.9,42800.0,51.93,51.94,51.88,51.9,42800.0
2012-06-06 13:00:00,51.9,51.96,51.88,51.96,36400.0,51.9,51.96,51.88,51.96,36400.0
2012-06-06 13:10:00,51.95,51.96,51.86,51.89,70200.0,51.95,51.96,51.86,51.89,70200.0
2012-06-06 13:20:00,51.88,51.99,51.87,51.99,63600.0,51.88,51.99,51.87,51.99,63600.0
2012-06-06 13:30:00,51.99,51.99,51.93,51.96,98000.0,51.99,51.99,51.93,51.96,98000.0
2012-06-06 13:40:00,51.97,51.99,51.9,51.98,51400.0,51.97,51.99,51.9,51.98,51400.0
2012-06-06 13:50:00,51.97,52.01,51.91,51.96,60800.0,51.97,52.01,51.91,51.96,60800.0
2012-06-06 14:00:00,51.96,51.99,51.91,51.93,61000.0,51.96,51.99,51.91,51.93,61000.0
2012-06-06 14:10:00,51.91,51.96,51.91,51.95,38800.0,51.91,51.96,51.91,51.95,38800.0
2012-06-06 14:20:00,51.95,51.98,51.91,51.97,32400.0,51.95,51.98,51.91,51.97,32400.0
2012-06-06 14:30:00,51.97,52.02,51.91,52.02,58200.0,51.97,52.02,51.91,52.02,58200.0
2012-06-06 14:40:00,52.03,52.04,51.98,52.02,28200.0,52.03,52.04,51.98,52.02,28200.0
2012-06-06 14:50:00,52.04,52.04,51.98,51.99,36000.0,52.04,52.04,51.98,51.99,36000.0
2012-06-06 15:00:00,51.99,52.06,51.97,52.05,38600.0,51.99,52.06,51.97,52.05,38600.0
2012-06-06 15:10:00,52.04,52.05,51.92,51.92,40000.0,52.04,52.05,51.92,51.92,40000.0
2012-06-06 15:20:00,51.91,51.96,51.88,51.9,44800.0,51.91,51.96,51.88,51.9,44800.0
2012-06-06 15:30:00,51.9,52.08,51.88,52.02,171600.0,51.9,52.08,51.88,52.02,171600.0
2012-06-06 15:40:00,52.01,52.32,51.99,52.28,187000.0,52.01,52.32,51.99,52.28,187000.0
2012-06-06 15:50:00,52.28,52.51,52.25,52.41,349000.0,52.28,52.51,52.25,52.41,349000.0
2012-06-07 09:30:00,52.66,52.72,52.42,52.66,129200.0,52.66,52.72,52.42,52.66,129200.0
2012-06-07 09:40:00,52.66,52.77,52.58,52.72,61000.0,52.66,52.77,52.58,52.72,61000.0
2012-06-07 09:50:00,52.73,52.81,52.5,52.5,72200.0,52.73,52.81,52.5,52.5,72200.0
2012-06-07 10:00:00,52.51,52.63,52.41,52.48,118400.0,52.51,52.63,52.41,52.48,118400.0
2012-06-07 10:10:00,52.49,52.63,52.45,52.46,78800.0,52.49,52.63,52.45,52.46,78800.0
2012-06-07 10:20:00,52.48,52.71,52.44,52.6,70000.0,52.48,52.71,52.44,52.6,70000.0
2012-06-07 10:30:00,52.6,52.74,52.44,52.44,69600.0,52.6,52.74,52.44,52.44,69600.0
2012-06-07 10:40:00,52.43,52.52,52.34,52.41,52200.0,52.43,52.52,52.34,52.41,52200.0
2012-06-07 10:50:00,52.42,52.59,52.4,52.59,49600.0,52.42,52.59,52.4,52.59,49600.0
2012-06-07 11:00:00,52.6,52.65,52.45,52.45,23800.0,52.6,52.65,52.45,52.45,23800.0
2012-06-07 11:10:00,52.44,52.54,52.38,52.45,40800.0,52.44,52.54,52.38,52.45,40800.0
2012-06-07 11:20:00,52.49,52.58,52.37,52.37,49400.0,52.49,52.58,52.37,52.37,49400.0
2012-06-07 11:30:00,52.38,52.44,52.34,52.4,39400.0,52.38,52.44,52.34,52.4,39400.0
2012-06-07 11:40:00,52.41,52.47,52.4,52.44,38400.0,52.41,52.47,52.4,52.44,38400.0
2012-06-07 11:50:00,52.47,52.49,52.37,52.38,24400.0,52.47,52.49,52.37,52.38,24400.0
2012-06-07 12:00:00,52.35,52.41,52.29,52.38,24000.0,52.35,52.41,52.29,52.38,24000.0
2012-06-07 12:10:00,52.4,52.6,52.39,52.51,26200.0,52.4,52.6,52.39,52.51,26200.0
2012-06-07 12:20:00,52.5,52.54,52.43,52.46,23400.0,52.5,52.54,52.43,52.46,23400.0
2012-06-07 12:30:00,52.46,52.48,52.4,52.44,22200.0,52.46,52.48,52.4,52.44,22200.0
2012-06-07 12:40:00,52.46,52.47,52.38,52.45,33000.0,52.46,52.47,52.38,52.45,33000.0
2012-06-07 12:50:00,52.45,52.47,52.4,52.45,28400.0,52.45,52.47,52.4,52.45,28400.0
2012-06-07 13:00:00,52.44,52.47,52.43,52.45,26000.0,52.44,52.47,52.43,52.45,26000.0
2012-06-07 13:10:00,52.45,52.51,52.44,52.51,26600.0,52.45,52.51,52.44,52.51,26600.0
2012-06-07 13:20:00,52.49,52.56,52.48,52.52,15600.0,52.49,52.56,52.48,52.52,15600.0
2012-06-07 13:30:00,52.52,52.56,52.49,52.52,24200.0,52.52,52.56,52.49,52.52,24200.0
2012-06-07 13:40:00,52.52,52.55,52.51,52.54,19800.0,52.52,52.55,52.51,52.54,19800.0
2012-06-07 13:50:00,52.55,52.55,52.43,52.46,17000.0,52.55,52.55,52.43,52.46,17000.0
2012-06-07 14:00:00,52.48,52.57,52.46,52.51,28200.0,52.48,52.57,52.46,52.51,28200.0
2012-06-07 14:10:00,52.51,52.57,52.49,52.55,17800.0,52.51,52.57,52.49,52.55,17800.0
2012-06-07 14:20:00,52.54,52.57,52.52,52.54,19400.0,52.54,52.57,52.52,52.54,19400.0
2012-06-07 14:30:00,52.55,52.57,52.51,52.56,22800.0,52.55,52.57,52.51,52.56,22800.0
2012-06-07 14:40:00,52.55,52.57,52.52,52.57,26400.0,52.55,52.57,52.52,52.57,26400.0
2012-06-07 14:50:00,52.56,52.58,52.53,52.57,21400.0,52.56,52.58,52.53,52.57,21400.0
2012-06-07 15:00:00,52.57,52.57,52.49,52.52,26600.0,52.57,52.57,52.49,52.52,26600.0
2012-06-07 15:10:00,52.52,52.56,52.4,52.43,34000.0,52.52,52.56,52.4,52.43,34000.0
2012-06-07 15:20:00,52.44,52.48,52.4,52.46,45000.0,52.44,52.48,52.4,52.46,45000.0
2012-06-07 15:30:00,52.45,52.47,52.35,52.37,57800.0,52.45,52.47,52.35,52.37,57800.0
2012-06-07 15:40:00,52.37,52.43,52.34,52.38,82400.0,52.37,52.43,52.34,52.38,82400.0
2012-06-07 15:50:00,52.38,52.46,52.32,52.41,120200.0,52.38,52.46,52.32,52.41,120200.0
2012-06-08 09:30:00,52.46,52.7,52.4,52.53,65800.0,52.46,52.7,52.4,52.53,65800.0
2012-06-08 09:40:00,52.54,52.68,52.45,52.66,70200.0,52.54,52.68,52.45,52.66,70200.0
2012-06-08 09:50:00,52.66,52.74,52.54,52.62,119200.0,52.66,52.74,52.54,52.62,119200.0
2012-06-08 10:00:00,52.62,52.7,52.53,52.6,75200.0,52.62,52.7,52.53,52.6,75200.0
2012-06-08 10:10:00,52.58,52.59,52.41,52.48,55000.0,52.58,52.59,52.41,52.48,55000.0
2012-06-08 10:20:00,52.48,52.63,52.4,52.63,34400.0,52.48,52.63,52.4,52.63,34400.0
2012-06-08 10:30:00,52.63,52.77,52.55,52.62,130800.0,52.63,52.77,52.55,52.62,130800.0
2012-06-08 10:40:00,52.62,52.8,52.58,52.74,63200.0,52.62,52.8,52.58,52.74,63200.0
2012-06-08 10:50:00,52.75,52.9,52.71,52.85,25000.0,52.75,52.9,52.71,52.85,25000.0
2012-06-08 11:00:00,52.87,52.9,52.75,52.76,20800.0,52.87,52.9,52.75,52.76,20800.0
2012-06-08 11:10:00,52.75,52.8,52.71,52.76,23400.0,52.75,52.8,52.71,52.76,23400.0
2012-06-08 11:20:00,52.77,52.88,52.77,52.85,15200.0,52.77,52.88,52.77,52.85,15200.0
2012-06-08 11:30:00,52.85,52.93,52.85,52.88,23600.0,52.85,52.93,52.85,52.88,23600.0
2012-06-08 11:40:00,52.85,52.88,52.84,52.87,12200.0,52.85,52.88,52.84,52.87,12200.0
2012-06-08 11:50:00,52.85,52.93,52.83,52.91,41400.0,52.85,52.93,52.83,52.91,41400.0
2012-06-08 12:00:00,52.91,52.97,52.91,52.96,18800.0,52.91,52.97,52.91,52.96,18800.0
2012-06-08 12:10:00,52.96,52.99,52.93,52.97,17800.0,52.96,52.99,52.93,52.97,17800.0
2012-06-08 12:20:00,52.95,52.96,52.88,52.91,21400.0,52.95,52.96,52.88,52.91,21400.0
2012-06-08 12:30:00,52.91,52.99,52.91,52.97,40000.0,52.91,52.99,52.91,52.97,40000.0
2012-06-08 12:40:00,52.98,53.01,52.95,52.98,60400.0,52.98,53.01,52.95,52.98,60400.0
2012-06-08 12:50:00,52.98,53.02,52.95,53.02,13400.0,52.98,53.02,52.95,53.02,13400.0
2012-06-08 13:00:00,53.02,53.08,52.98,53.07,21200.0,53.02,53.08,52.98,53.07,21200.0
2012-06-08 13:10:00,53.06,53.1,53.02,53.08,26600.0,53.06,53.1,53.02,53.08,26600.0
2012-06-08 13:20:00,53.08,53.15,53.07,53.13,31800.0,53.08,53.15,53.07,53.13,31800.0
2012-06-08 13:30:00,53.12,53.17,53.07,53.13,27400.0,53.12,53.17,53.07,53.13,27400.0
2012-06-08 13:40:00,53.14,53.19,53.12,53.17,27800.0,53.14,53.19,53.12,53.17,27800.0
2012-06-08 13:50:00,53.17,53.22,53.16,53.21,15400.0,53.17,53.22,53.16,53.21,15400.0
2012-06-08 14:00:00,53.2,53.21,53.1,53.13,19800.0,53.2,53.21,53.1,53.13,19800.0
2012-06-08 14:10:00,53.15,53.16,53.06,53.06,20600.0,53.15,53.16,53.06,53.06,20600.0
2012-06-08 14:20:00,53.07,53.21,53.07,53.19,40600.0,53.07,53.21,53.07,53.19,40600.0
2012-06-08 14:30:00,53.2,53.3,53.16,53.27,33000.0,53.2,53.3,53.16,53.27,33000.0
2012-06-08 14:40:00,53.28,53.28,53.2,53.2,13400.0,53.28,53.28,53.2,53.2,13400.0
2012-06-08 14:50:00,53.2,53.26,53.18,53.23,31200.0,53.2,53.26,53.18,53.23,31200.0
2012-06-08 15:00:00,53.21,53.27,53.19,53.24,44800.0,53.21,53.27,53.19,53.24,44800.0
2012-06-08 15:10:00,53.23,53.3,53.22,53.27,30800.0,53.23,53.3,53.22,53.27,30800.0
2012-06-08 15:20:00,53.26,53.29,53.21,53.21,56600.0,53.26,53.29,53.21,53.21,56600.0
2012-06-08 15:30:00,53.22,53.3,53.21,53.29,67000.0,53.22,53.3,53.21,53.29,67000.0
2012-06-08 15:40:00,53.28,53.42,53.26,53.41,73400.0,53.28,53.42,53.26,53.41,73400.0
2012-06-08 15:50:00,53.41,53.42,53.29,53.34,111800.0,53.41,53.42,53.29,53.34,111800.0
2012-06-11 09:30:00,53.67,53.8,53.44,53.64,96600.0,53.67,53.8,53.44,53.64,96600.0
2012-06-11 09:40:00,53.63,53.68,53.38,53.54,59000.0,53.63,53.68,53.38,53.54,59000.0
2012-06-11 09:50:00,53.55,53.59,53.41,53.51,81000.0,53.55,53.59,53.41,53.51,81000.0
2012-06-11 10:00:00,53.51,53.63,53.47,53.51,56800.0,53.51,53.63,53.47,53.51,56800.0
2012-06-11 10:10:00,53.5,53.55,53.4,53.4,63000.0,53.5,53.55,53.4,53.4,63000.0
2012-06-11 10:20:00,53.42,53.48,53.38,53.47,48800.0,53.42,53.48,53.38,53.47,48800.0
2012-06-11 10:30:00,53.47,53.68,53.45,53.65,29200.0,53.47,53.68,53.45,53.65,29200.0
2012-06-11 10:40:00,53.64,53.65,53.48,53.55,31600.0,53.64,53.65,53.48,53.55,31600.0
2012-06-11 10:50:00,53.52,53.52,53.38,53.45,25400.0,53.52,53.52,53.38,53.45,25400.0
2012-06-11 11:00:00,53.44,53.56,53.37,53.56,28800.0,53.44,53.56,53.37,53.56,28800.0
2012-06-11 11:10:00,53.56,53.64,53.52,53.58,40200.0,53.56,53.64,53.52,53.58,40200.0
2012-06-11 11:20:00,53.6,53.68,53.56,53.6,45800.0,53.6,53.68,53.56,53.6,45800.0
2012-06-11 11:30:00,53.6,53.68,53.59,53.68,43400.0,53.6,53.68,53.59,53.68,43400.0
2012-06-11 11:40:00,53.69,53.75,53.62,53.66,65200.0,53.69,53.75,53.62,53.66,65200.0
2012-06-11 11:50:00,53.65,53.77,53.55,53.74,64000.0,53.65,53.77,53.55,53.74,64000.0
2012-06-11 12:00:00,53.73,53.76,53.67,53.68,65400.0,53.73,53.76,53.67,53.68,65400.0
2012-06-11 12:10:00,53.7,53.73,53.63,53.66,16200.0,53.7,53.73,53.63,53.66,16200.0
2012-06-11 12:20:00,53.66,53.71,53.63,53.63,19400.0,53.66,53.71,53.63,53.63,19400.0
2012-06-11 12:30:00,53.66,53.67,53.62,53.65,21600.0,53.66,53.67,53.62,53.65,21600.0
2012-06-11 12:40:00,53.63,53.66,53.6,53.61,25200.0,53.63,53.66,53.6,53.61,25200.0
2012-06-11 12:50:00,53.6,53.64,53.49,53.52,26600.0,53.6,53.64,53.49,53.52,26600.0
2012-06-11 13:00:00,53.52,53.59,53.52,53.58,17800.0,53.52,53.59,53.52,53.58,17800.0
2012-06-11 13:10:00,53.58,53.65,53.57,53.63,18200.0,53.58,53.65,53.57,53.63,18200.0
2012-06-11 13:20:00,53.63,53.63,53.55,53.55,20200.0,53.63,53.63,53.55,53.55,20200.0
2012-06-11 13:30:00,53.54,53.55,53.42,53.46,33400.0,53.54,53.55,53.42,53.46,33400.0
2012-06-11 13:40:00,53.45,53.46,53.35,53.35,25000.0,53.45,53.46,53.35,53.35,25000.0
2012-06-11 13:50:00,53.35,53.42,53.31,53.37,39800.0,53.35,53.42,53.31,53.37,39800.0
2012-06-11 14:00:00,53.36,53.36,53.27,53.29,67400.0,53.36,53.36,53.27,53.29,67400.0
2012-06-11 14:10:00,53.28,53.32,53.2,53.26,58600.0,53.28,53.32,53.2,53.26,58600.0
2012-06-11 14:20:00,53.26,53.3,53.24,53.29,32600.0,53.26,53.3,53.24,53.29,32600.0
2012-06-11 14:30:00,53.27,53.35,53.24,53.27,27200.0,53.27,53.35,53.24,53.27,27200.0
2012-06-11 14:40:00,53.31,53.31,53.22,53.23,17400.0,53.31,53.31,53.22,53.23,17400.0
2012-06-11 14:50:00,53.25,53.29,53.14,53.24,30400.0,53.25,53.29,53.14,53.24,30400.0
2012-06-11 15:00:00,53.24,53.27,53.11,53.11,35800.0,53.24,53.27,53.11,53.11,35800.0
2012-06-11 15:10:00,53.12,53.13,52.98,52.99,51400.0,53.12,53.13,52.98,52.99,51400.0
2012-06-11 15:20:00,52.98,52.99,52.88,52.99,49600.0,52.98,52.99,52.88,52.99,49600.0
2012-06-11 15:30:00,52.99,53.1,52.99,53.1,56800.0,52.99,53.1,52.99,53.1,56800.0
2012-06-11 15:40:00,53.1,53.16,52.98,52.98,49800.0,53.1,53.16,52.98,52.98,49800.0
2012-06-11 15:50:00,52.98,52.99,52.79,52.87,386400.0,52.98,52.99,52.79,52.87,386400.0
2012-06-12 09:30:00,53.17,53.63,53.04,53.63,87600.0,53.17,53.63,53.04,53.63,87600.0
2012-06-12 09:40:00,53.6,53.63,53.25,53.3,86600.0,53.6,53.63,53.25,53.3,86600.0
2012-06-12 09:50:00,53.3,53.36,53.24,53.28,83600.0,53.3,53.36,53.24,53.28,83600.0
2012-06-12 10:00:00,53.31,53.39,53.07,53.08,83600.0,53.31,53.39,53.07,53.08,83600.0
2012-06-12 10:10:00,53.09,53.09,52.87,52.87,56200.0,53.09,53.09,52.87,52.87,56200.0
2012-06-12 10:20:00,52.9,53.08,52.8,53.02,76600.0,52.9,53.08,52.8,53.02,76600.0
2012-06-12 10:30:00,53.03,53.05,52.87,52.87,64200.0,53.03,53.05,52.87,52.87,64200.0
2012-06-12 10:40:00,52.85,52.98,52.85,52.87,62800.0,52.85,52.98,52.85,52.87,62800.0
2012-06-12 10:50:00,52.9,52.97,52.83,52.84,73800.0,52.9,52.97,52.83,52.84,73800.0
2012-06-12 11:00:00,52.84,53.16,52.84,53.15,34000.0,52.84,53.16,52.84,53.15,34000.0
2012-06-12 11:10:00,53.15,53.27,53.07,53.09,44600.0,53.15,53.27,53.07,53.09,44600.0
2012-06-12 11:20:00,53.13,53.28,53.12,53.27,34200.0,53.13,53.28,53.12,53.27,34200.0
2012-06-12 11:30:00,53.3,53.33,53.22,53.32,23400.0,53.3,53.33,53.22,53.32,23400.0
2012-06-12 11:40:00,53.32,53.41,53.3,53.31,16000.0,53.32,53.41,53.3,53.31,16000.0
2012-06-12 11:50:00,53.31,53.31,53.23,53.3,19200.0,53.31,53.31,53.23,53.3,19200.0
2012-06-12 12:00:00,53.3,53.32,53.04,53.05,37800.0,53.3,53.32,53.04,53.05,37800.0
2012-06-12 12:10:00,53.03,53.07,52.99,53.02,26400.0,53.03,53.07,52.99,53.02,26400.0
2012-06-12 12:20:00,53.06,53.16,53.03,53.09,28800.0,53.06,53.16,53.03,53.09,28800.0
2012-06-12 12:30:00,53.09,53.12,53.04,53.06,18200.0,53.09,53.12,53.04,53.06,18200.0
2012-06-12 12:40:00,53.07,53.07,52.96,53.02,21600.0,53.07,53.07,52.96,53.02,21600.0
2012-06-12 12:50:00,53.02,53.02,52.88,52.9,21600.0,53.02,53.02,52.88,52.9,21600.0
2012-06-12 13:00:00,52.92,52.96,52.88,52.9,18200.0,52.92,52.96,52.88,52.9,18200.0
2012-06-12 13:10:00,52.9,53.05,52.9,52.99,16200.0,52.9,53.05,52.9,52.99,16200.0
2012-06-12 13:20:00,52.98,53.02,52.9,52.9,19800.0,52.98,53.02,52.9,52.9,19800.0
2012-06-12 13:30:00,52.93,53.02,52.92,53.02,16200.0,52.93,53.02,52.92,53.02,16200.0
2012-06-12 13:40:00,53.03,53.16,53.03,53.13,73600.0,53.03,53.16,53.03,53.13,73600.0
2012-06-12 13:50:00,53.13,53.2,53.08,53.1,27000.0,53.13,53.2,53.08,53.1,27000.0
2012-06-12 14:00:00,53.1,53.2,53.08,53.16,21800.0,53.1,53.2,53.08,53.16,21800.0
2012-06-12 14:10:00,53.14,53.26,53.13,53.26,18000.0,53.14,53.26,53.13,53.26,18000.0
2012-06-12 14:20:00,53.24,53.29,53.22,53.27,20600.0,53.24,53.29,53.22,53.27,20600.0
2012-06-12 14:30:00,53.27,53.41,53.23,53.39,30600.0,53.27,53.41,53.23,53.39,30600.0
2012-06-12 14:40:00,53.38,53.42,53.34,53.41,25000.0,53.38,53.42,53.34,53.41,25000.0
2012-06-12 14:50:00,53.38,53.43,53.29,53.43,25800.0,53.38,53.43,53.29,53.43,25800.0
2012-06-12 15:00:00,53.43,53.44,53.38,53.41,31400.0,53.43,53.44,53.38,53.41,31400.0
2012-06-12 15:10:00,53.4,53.43,53.32,53.35,34400.0,53.4,53.43,53.32,53.35,34400.0
2012-06-12 15:20:00,53.34,53.52,53.32,53.49,41000.0,53.34,53.52,53.32,53.49,41000.0
2012-06-12 15:30:00,53.48,53.49,53.36,53.46,43400.0,53.48,53.49,53.36,53.46,43400.0
2012-06-12 15:40:00,53.45,53.63,53.44,53.62,72000.0,53.45,53.63,53.44,53.62,72000.0
2012-06-12 15:50:00,53.6,53.6,53.52,53.6,148000.0,53.6,53.6,53.52,53.6,148000.0
2012-06-13 09:30:00,53.47,53.58,53.22,53.41,63400.0,53.47,53.58,53.22,53.41,63400.0
2012-06-13 09:40:00,53.42,53.6,53.38,53.49,53400.0,53.42,53.6,53.38,53.49,53400.0
2012-06-13 09:50:00,53.48,53.48,53.23,53.46,45400.0,53.48,53.48,53.23,53.46,45400.0
2012-06-13 10:00:00,53.45,53.69,53.45,53.6,40600.0,53.45,53.69,53.45,53.6,40600.0
2012-06-13 10:10:00,53.64,53.7,53.57,53.66,40200.0,53.64,53.7,53.57,53.66,40200.0
2012-06-13 10:20:00,53.63,53.67,53.45,53.61,38600.0,53.63,53.67,53.45,53.61,38600.0
2012-06-13 10:30:00,53.6,53.72,53.59,53.61,36600.0,53.6,53.72,53.59,53.61,36600.0
2012-06-13 10:40:00,53.63,53.72,53.57,53.72,30600.0,53.63,53.72,53.57,53.72,30600.0
2012-06-13 10:50:00,53.73,53.85,53.72,53.85,37200.0,53.73,53.85,53.72,53.85,37200.0
2012-06-13 11:00:00,53.84,53.84,53.66,53.8,25000.0,53.84,53.84,53.66,53.8,25000.0
2012-06-13 11:10:00,53.8,53.86,53.7,53.76,36800.0,53.8,53.86,53.7,53.76,36800.0
2012-06-13 11:20:00,53.77,53.88,53.63,53.67,48200.0,53.77,53.88,53.63,53.67,48200.0
2012-06-13 11:30:00,53.66,53.82,53.66,53.74,23000.0,53.66,53.82,53.66,53.74,23000.0
2012-06-13 11:40:00,53.75,53.82,53.66,53.68,12200.0,53.75,53.82,53.66,53.68,12200.0
2012-06-13 11:50:00,53.67,53.7,53.54,53.57,29200.0,53.67,53.7,53.54,53.57,29200.0
2012-06-13 12:00:00,53.56,53.57,53.43,53.43,21800.0,53.56,53.57,53.43,53.43,21800.0
2012-06-13 12:10:00,53.43,53.53,53.4,53.48,19200.0,53.43,53.53,53.4,53.48,19200.0
2012-06-13 12:20:00,53.48,53.48,53.35,53.36,15400.0,53.48,53.48,53.35,53.36,15400.0
2012-06-13 12:30:00,53.35,53.55,53.35,53.52,20400.0,53.35,53.55,53.35,53.52,20400.0
2012-06-13 12:40:00,53.53,53.66,53.53,53.6,23200.0,53.53,53.66,53.53,53.6,23200.0
2012-06-13 12:50:00,53.62,53.64,53.59,53.63,9600.0,53.62,53.64,53.59,53.63,9600.0
2012-06-13 13:00:00,53.63,53.68,53.57,53.65,15400.0,53.63,53.68,53.57,53.65,15400.0
2012-06-13 13:10:00,53.65,53.71,53.63,53.71,17800.0,53.65,53.71,53.63,53.71,17800.0
2012-06-13 13:20:00,53.72,53.75,53.68,53.74,39400.0,53.72,53.75,53.68,53.74,39400.0
2012-06-13 13:30:00,53.74,53.82,53.74,53.82,45000.0,53.74,53.82,53.74,53.82,45000.0
2012-06-13 13:40:00,53.81,53.83,53.69,53.73,57000.0,53.81,53.83,53.69,53.73,57000.0
2012-06-13 13:50:00,53.73,53.76,53.59,53.6,94200.0,53.73,53.76,53.59,53.6,94200.0
2012-06-13 14:00:00,53.59,53.69,53.58,53.6,21600.0,53.59,53.69,53.58,53.6,21600.0
2012-06-13 14:10:00,53.6,53.68,53.54,53.63,23000.0,53.6,53.68,53.54,53.63,23000.0
2012-06-13 14:20:00,53.63,53.71,53.51,53.54,24000.0,53.63,53.71,53.51,53.54,24000.0
2012-06-13 14:30:00,53.52,53.54,53.38,53.44,18200.0,53.52,53.54,53.38,53.44,18200.0
2012-06-13 14:40:00,53.47,53.48,53.23,53.38,30200.0,53.47,53.48,53.23,53.38,30200.0
2012-06-13 14:50:00,53.38,53.42,53.3,53.3,56000.0,53.38,53.42,53.3,53.3,56000.0
2012-06-13 15:00:00,53.3,53.36,53.23,53.32,30400.0,53.3,53.36,53.23,53.32,30400.0
2012-06-13 15:10:00,53.31,53.31,53.13,53.13,71000.0,53.31,53.31,53.13,53.13,71000.0
2012-06-13 15:20:00,53.13,53.15,53.02,53.13,60600.0,53.13,53.15,53.02,53.13,60600.0
2012-06-13 15:30:00,53.12,53.3,53.12,53.27,63000.0,53.12,53.3,53.12,53.27,63000.0
2012-06-13 15:40:00,53.26,53.34,53.17,53.18,36600.0,53.26,53.34,53.17,53.18,36600.0
2012-06-13 15:50:00,53.19,53.28,53.19,53.24,108800.0,53.19,53.28,53.19,53.24,108800.0
2012-06-14 09:30:00,53.33,53.63,53.32,53.49,60200.0,53.33,53.63,53.32,53.49,60200.0
2012-06-14 09:40:00,53.51,53.68,53.41,53.68,51000.0,53.51,53.68,53.41,53.68,51000.0
2012-06-14 09:50:00,53.68,53.97,53.68,53.97,63600.0,53.68,53.97,53.68,53.97,63600.0
2012-06-14 10:00:00,53.96,54.02,53.89,53.89,70600.0,53.96,54.02,53.89,53.89,70600.0
2012-06-14 10:10:00,53.88,53.9,53.84,53.88,27200.0,53.88,53.9,53.84,53.88,27200.0
2012-06-14 10:20:00,53.88,54.02,53.85,53.9,49000.0,53.88,54.02,53.85,53.9,49000.0
2012-06-14 10:30:00,53.88,53.89,53.77,53.81,23400.0,53.88,53.89,53.77,53.81,23400.0
2012-06-14 10:40:00,53.77,53.86,53.75,53.81,22000.0,53.77,53.86,53.75,53.81,22000.0
2012-06-14 10:50:00,53.8,53.93,53.79,53.9,28600.0,53.8,53.93,53.79,53.9,28600.0
2012-06-14 11:00:00,53.93,53.98,53.82,53.84,43600.0,53.93,53.98,53.82,53.84,43600.0
2012-06-14 11:10:00,53.84,54.0,53.81,53.95,22800.0,53.84,54.0,53.81,53.95,22800.0
2012-06-14 11:20:00,53.94,54.03,53.94,53.99,44000.0,53.94,54.03,53.94,53.99,44000.0
2012-06-14 11:30:00,53.98,54.02,53.97,53.99,26200.0,53.98,54.02,53.97,53.99,26200.0
2012-06-14 11:40:00,53.98,53.98,53.91,53.95,27000.0,53.98,53.98,53.91,53.95,27000.0
2012-06-14 11:50:00,53.94,53.94,53.83,53.83,21800.0,53.94,53.94,53.83,53.83,21800.0
2012-06-14 12:00:00,53.83,53.86,53.82,53.84,21400.0,53.83,53.86,53.82,53.84,21400.0
2012-06-14 12:10:00,53.82,53.92,53.82,53.92,25200.0,53.82,53.92,53.82,53.92,25200.0
2012-06-14 12:20:00,53.92,53.98,53.91,53.96,16400.0,53.92,53.98,53.91,53.96,16400.0
2012-06-14 12:30:00,53.96,54.03,53.93,54.01,34400.0,53.96,54.03,53.93,54.01,34400.0
2012-06-14 12:40:00,53.99,54.04,53.97,54.01,27200.0,53.99,54.04,53.97,54.01,27200.0
2012-06-14 12:50:00,54.01,54.06,53.97,53.97,28400.0,54.01,54.06,53.97,53.97,28400.0
2012-06-14 13:00:00,53.97,54.02,53.93,53.99,30000.0,53.97,54.02,53.93,53.99,30000.0
2012-06-14 13:10:00,53.98,53.98,53.86,53.9,13200.0,53.98,53.98,53.86,53.9,13200.0
2012-06-14 13:20:00,53.9,53.91,53.74,53.77,22600.0,53.9,53.91,53.74,53.77,22600.0
2012-06-14 13:30:00,53.76,53.81,53.73,53.76,43400.0,53.76,53.81,53.73,53.76,43400.0
2012-06-14 13:40:00,53.76,53.76,53.67,53.71,29400.0,53.76,53.76,53.67,53.71,29400.0
2012-06-14 13:50:00,53.7,53.77,53.67,53.74,65000.0,53.7,53.77,53.67,53.74,65000.0
2012-06-14 14:00:00,53.74,53.76,53.73,53.76,28200.0,53.74,53.76,53.73,53.76,28200.0
2012-06-14 14:10:00,53.76,53.76,53.69,53.7,16600.0,53.76,53.76,53.69,53.7,16600.0
2012-06-14 14:20:00,53.69,53.69,53.5,53.61,36800.0,53.69,53.69,53.5,53.61,36800.0
2012-06-14 14:30:00,53.6,53.63,53.57,53.63,28400.0,53.6,53.63,53.57,53.63,28400.0
2012-06-14 14:40:00,53.62,53.68,53.57,53.57,21600.0,53.62,53.68,53.57,53.57,21600.0
2012-06-14 14:50:00,53.56,53.59,53.47,53.49,16400.0,53.56,53.59,53.47,53.49,16400.0
2012-06-14 15:00:00,53.47,54.06,53.47,53.83,68600.0,53.47,54.06,53.47,53.83,68600.0
2012-06-14 15:10:00,53.83,54.1,53.77,53.88,85600.0,53.83,54.1,53.77,53.88,85600.0
2012-06-14 15:20:00,53.85,53.98,53.82,53.89,63800.0,53.85,53.98,53.82,53.89,63800.0
2012-06-14 15:30:00,53.89,54.06,53.88,54.03,66200.0,53.89,54.06,53.88,54.03,66200.0
2012-06-14 15:40:00,54.02,54.1,53.92,54.06,75200.0,54.02,54.1,53.92,54.06,75200.0
2012-06-14 15:50:00,54.06,54.1,53.9,53.94,121000.0,54.06,54.1,53.9,53.94,121000.0
2012-06-15 09:30:00,54.03,54.13,53.9,53.91,370400.0,54.03,54.13,53.9,53.91,370400.0
2012-06-15 09:40:00,53.95,53.95,53.79,53.79,38400.0,53.95,53.95,53.79,53.79,38400.0
2012-06-15 09:50:00,53.82,54.0,53.8,53.95,61600.0,53.82,54.0,53.8,53.95,61600.0
2012-06-15 10:00:00,53.94,54.2,53.93,54.19,51200.0,53.94,54.2,53.93,54.19,51200.0
2012-06-15 10:10:00,54.2,54.2,54.1,54.18,66000.0,54.2,54.2,54.1,54.18,66000.0
2012-06-15 10:20:00,54.2,54.27,54.18,54.26,51800.0,54.2,54.27,54.18,54.26,51800.0
2012-06-15 10:30:00,54.27,54.29,54.18,54.27,42200.0,54.27,54.29,54.18,54.27,42200.0
2012-06-15 10:40:00,54.27,54.31,54.18,54.23,27000.0,54.27,54.31,54.18,54.23,27000.0
2012-06-15 10:50:00,54.24,54.31,54.23,54.24,16000.0,54.24,54.31,54.23,54.24,16000.0
2012-06-15 11:00:00,54.27,54.38,54.27,54.35,37200.0,54.27,54.38,54.27,54.35,37200.0
2012-06-15 11:10:00,54.38,54.42,54.27,54.32,31200.0,54.38,54.42,54.27,54.32,31200.0
2012-06-15 11:20:00,54.35,54.36,54.24,54.32,46200.0,54.35,54.36,54.24,54.32,46200.0
2012-06-15 11:30:00,54.32,54.41,54.3,54.35,29400.0,54.32,54.41,54.3,54.35,29400.0
2012-06-15 11:40:00,54.34,54.49,54.34,54.44,49800.0,54.34,54.49,54.34,54.44,49800.0
2012-06-15 11:50:00,54.45,54.56,54.44,54.52,49800.0,54.45,54.56,54.44,54.52,49800.0
2012-06-15 12:00:00,54.52,54.55,54.48,54.5,34800.0,54.52,54.55,54.48,54.5,34800.0
2012-06-15 12:10:00,54.5,54.52,54.49,54.5,19600.0,54.5,54.52,54.49,54.5,19600.0
2012-06-15 12:20:00,54.5,54.55,54.49,54.55,47200.0,54.5,54.55,54.49,54.55,47200.0
2012-06-15 12:30:00,54.54,54.55,54.45,54.47,22600.0,54.54,54.55,54.45,54.47,22600.0
2012-06-15 12:40:00,54.47,54.55,54.45,54.54,27800.0,54.47,54.55,54.45,54.54,27800.0
2012-06-15 12:50:00,54.52,54.58,54.51,54.58,35600.0,54.52,54.58,54.51,54.58,35600.0
2012-06-15 13:00:00,54.57,54.73,54.57,54.7,83600.0,54.57,54.73,54.57,54.7,83600.0
2012-06-15 13:10:00,54.71,54.71,54.6,54.61,36800.0,54.71,54.71,54.6,54.61,36800.0
2012-06-15 13:20:00,54.61,54.62,54.54,54.59,60800.0,54.61,54.62,54.54,54.59,60800.0
2012-06-15 13:30:00,54.59,54.6,54.54,54.58,26600.0,54.59,54.6,54.54,54.58,26600.0
2012-06-15 13:40:00,54.57,54.68,54.56,54.66,90200.0,54.57,54.68,54.56,54.66,90200.0
2012-06-15 13:50:00,54.66,54.69,54.6,54.66,16400.0,54.66,54.69,54.6,54.66,16400.0
2012-06-15 14:00:00,54.63,54.7,54.6,54.69,44400.0,54.63,54.7,54.6,54.69,44400.0
2012-06-15 14:10:00,54.68,54.7,54.67,54.69,17600.0,54.68,54.7,54.67,54.69,17600.0
2012-06-15 14:20:00,54.69,54.8,54.69,54.8,31800.0,54.69,54.8,54.69,54.8,31800.0
2012-06-15 14:30:00,54.8,54.93,54.77,54.92,69400.0,54.8,54.93,54.77,54.92,69400.0
2012-06-15 14:40:00,54.94,54.97,54.9,54.91,45600.0,54.94,54.97,54.9,54.91,45600.0
2012-06-15 14:50:00,54.93,54.93,54.7,54.7,61200.0,54.93,54.93,54.7,54.7,61200.0
2012-06-15 15:00:00,54.7,54.81,54.7,54.77,60600.0,54.7,54.81,54.7,54.77,60600.0
2012-06-15 15:10:00,54.77,54.98,54.75,54.96,117400.0,54.77,54.98,54.75,54.96,117400.0
2012-06-15 15:20:00,54.97,55.06,54.96,54.96,67400.0,54.97,55.06,54.96,54.96,67400.0
2012-06-15 15:30:00,54.97,55.01,54.94,55.01,58400.0,54.97,55.01,54.94,55.01,58400.0
2012-06-15 15:40:00,55.01,55.16,55.0,55.12,191400.0,55.01,55.16,55.0,55.12,191400.0
2012-06-15 15:50:00,55.12,55.4,55.09,55.15,566200.0,55.12,55.4,55.09,55.15,566200.0
2012-06-18 09:30:00,55.27,55.31,54.97,55.23,113400.0,55.27,55.31,54.97,55.23,113400.0
2012-06-18 09:40:00,55.26,55.37,55.22,55.25,50600.0,55.26,55.37,55.22,55.25,50600.0
2012-06-18 09:50:00,55.23,55.55,55.2,55.55,67200.0,55.23,55.55,55.2,55.55,67200.0
2012-06-18 10:00:00,55.57,55.81,55.46,55.68,95000.0,55.57,55.81,55.46,55.68,95000.0
2012-06-18 10:10:00,55.69,55.94,55.63,55.94,39200.0,55.69,55.94,55.63,55.94,39200.0
2012-06-18 10:20:00,55.94,56.0,55.77,55.96,67200.0,55.94,56.0,55.77,55.96,67200.0
2012-06-18 10:30:00,55.97,56.05,55.91,56.04,52000.0,55.97,56.05,55.91,56.04,52000.0
2012-06-18 10:40:00,56.04,56.25,55.96,56.24,64400.0,56.04,56.25,55.96,56.24,64400.0
2012-06-18 10:50:00,56.24,56.26,55.96,56.01,79400.0,56.24,56.26,55.96,56.01,79400.0
2012-06-18 11:00:00,55.98,56.17,55.98,56.1,75400.0,55.98,56.17,55.98,56.1,75400.0
2012-06-18 11:10:00,56.1,56.13,55.95,55.97,46400.0,56.1,56.13,55.95,55.97,46400.0
2012-06-18 11:20:00,55.95,56.12,55.9,56.01,57000.0,55.95,56.12,55.9,56.01,57000.0
2012-06-18 11:30:00,56.02,56.09,55.82,55.83,51600.0,56.02,56.09,55.82,55.83,51600.0
2012-06-18 11:40:00,55.85,55.94,55.79,55.85,28200.0,55.85,55.94,55.79,55.85,28200.0
2012-06-18 11:50:00,55.86,56.04,55.83,55.98,37200.0,55.86,56.04,55.83,55.98,37200.0
2012-06-18 12:00:00,55.97,55.97,55.79,55.79,49000.0,55.97,55.97,55.79,55.79,49000.0
2012-06-18 12:10:00,55.8,55.91,55.8,55.91,36200.0,55.8,55.91,55.8,55.91,36200.0
2012-06-18 12:20:00,55.88,55.96,55.79,55.79,42000.0,55.88,55.96,55.79,55.79,42000.0
2012-06-18 12:30:00,55.8,55.93,55.79,55.9,30000.0,55.8,55.93,55.79,55.9,30000.0
2012-06-18 12:40:00,55.91,56.02,55.91,55.99,32200.0,55.91,56.02,55.91,55.99,32200.0
2012-06-18 12:50:00,56.02,56.03,55.9,55.92,26800.0,56.02,56.03,55.9,55.92,26800.0
2012-06-18 13:00:00,55.92,56.01,55.9,55.95,18800.0,55.92,56.01,55.9,55.95,18800.0
2012-06-18 13:10:00,55.97,56.01,55.92,55.99,32200.0,55.97,56.01,55.92,55.99,32200.0
2012-06-18 13:20:00,55.99,56.02,55.95,56.02,37200.0,55.99,56.02,55.95,56.02,37200.0
2012-06-18 13:30:00,56.03,56.09,55.98,56.06,24400.0,56.03,56.09,55.98,56.06,24400.0
2012-06-18 13:40:00,56.08,56.1,56.02,56.03,28000.0,56.08,56.1,56.02,56.03,28000.0
2012-06-18 13:50:00,56.02,56.21,56.02,56.19,31000.0,56.02,56.21,56.02,56.19,31000.0
2012-06-18 14:00:00,56.2,56.24,56.14,56.19,34600.0,56.2,56.24,56.14,56.19,34600.0
2012-06-18 14:10:00,56.18,56.24,56.13,56.13,27200.0,56.18,56.24,56.13,56.13,27200.0
2012-06-18 14:20:00,56.14,56.23,56.1,56.12,36800.0,56.14,56.23,56.1,56.12,36800.0
2012-06-18 14:30:00,56.13,56.26,56.12,56.23,35800.0,56.13,56.26,56.12,56.23,35800.0
2012-06-18 14:40:00,56.23,56.24,56.15,56.19,60200.0,56.23,56.24,56.15,56.19,60200.0
2012-06-18 14:50:00,56.2,56.35,56.2,56.34,40600.0,56.2,56.35,56.2,56.34,40600.0
2012-06-18 15:00:00,56.35,56.44,56.35,56.44,90800.0,56.35,56.44,56.35,56.44,90800.0
2012-06-18 15:10:00,56.44,56.44,56.26,56.29,87000.0,56.44,56.44,56.26,56.29,87000.0
2012-06-18 15:20:00,56.29,56.47,56.27,56.45,71200.0,56.29,56.47,56.27,56.45,71200.0
2012-06-18 15:30:00,56.46,56.46,56.26,56.38,50400.0,56.46,56.46,56.26,56.38,50400.0
2012-06-18 15:40:00,56.36,56.4,56.32,56.33,58800.0,56.36,56.4,56.32,56.33,58800.0
2012-06-18 15:50:00,56.31,56.38,56.27,56.34,133400.0,56.31,56.38,56.27,56.34,133400.0
2012-06-19 09:30:00,56.38,56.63,56.35,56.6,113800.0,56.38,56.63,56.35,56.6,113800.0
2012-06-19 09:40:00,56.6,56.78,56.59,56.69,61600.0,56.6,56.78,56.59,56.69,61600.0
2012-06-19 09:50:00,56.7,56.75,56.56,56.68,131600.0,56.7,56.75,56.56,56.68,131600.0
2012-06-19 10:00:00,56.68,56.7,56.62,56.67,63800.0,56.68,56.7,56.62,56.67,63800.0
2012-06-19 10:10:00,56.64,56.67,56.6,56.62,30400.0,56.64,56.67,56.6,56.62,30400.0
2012-06-19 10:20:00,56.64,56.73,56.6,56.67,55600.0,56.64,56.73,56.6,56.67,55600.0
2012-06-19 10:30:00,56.66,56.74,56.66,56.67,28000.0,56.66,56.74,56.66,56.67,28000.0
2012-06-19 10:40:00,56.67,56.69,56.57,56.57,32600.0,56.67,56.69,56.57,56.57,32600.0
2012-06-19 10:50:00,56.58,56.6,56.52,56.57,53600.0,56.58,56.6,56.52,56.57,53600.0
2012-06-19 11:00:00,56.56,56.63,56.41,56.5,72800.0,56.56,56.63,56.41,56.5,72800.0
2012-06-19 11:10:00,56.49,56.49,56.35,56.35,51600.0,56.49,56.49,56.35,56.35,51600.0
2012-06-19 11:20:00,56.33,56.37,56.18,56.33,100200.0,56.33,56.37,56.18,56.33,100200.0
2012-06-19 11:30:00,56.33,56.41,56.31,56.37,19000.0,56.33,56.41,56.31,56.37,19000.0
2012-06-19 11:40:00,56.38,56.48,56.38,56.47,23800.0,56.38,56.48,56.38,56.47,23800.0
2012-06-19 11:50:00,56.48,56.49,56.42,56.47,32200.0,56.48,56.49,56.42,56.47,32200.0
2012-06-19 12:00:00,56.47,56.49,56.43,56.43,28000.0,56.47,56.49,56.43,56.43,28000.0
2012-06-19 12:10:00,56.43,56.47,56.38,56.45,17000.0,56.43,56.47,56.38,56.45,17000.0
2012-06-19 12:20:00,56.46,56.49,56.45,56.48,15600.0,56.46,56.49,56.45,56.48,15600.0
2012-06-19 12:30:00,56.46,56.5,56.38,56.38,15000.0,56.46,56.5,56.38,56.38,15000.0
2012-06-19 12:40:00,56.41,56.45,56.38,56.44,14000.0,56.41,56.45,56.38,56.44,14000.0
2012-06-19 12:50:00,56.45,56.5,56.42,56.47,21400.0,56.45,56.5,56.42,56.47,21400.0
2012-06-19 13:00:00,56.47,56.49,56.38,56.4,27200.0,56.47,56.49,56.38,56.4,27200.0
2012-06-19 13:10:00,56.38,56.41,56.34,56.37,35000.0,56.38,56.41,56.34,56.37,35000.0
2012-06-19 13:20:00,56.38,56.42,56.37,56.38,32600.0,56.38,56.42,56.37,56.38,32600.0
2012-06-19 13:30:00,56.37,56.48,56.37,56.46,22800.0,56.37,56.48,56.37,56.46,22800.0
2012-06-19 13:40:00,56.48,56.57,56.46,56.55,29600.0,56.48,56.57,56.46,56.55,29600.0
2012-06-19 13:50:00,56.55,56.62,56.54,56.61,22800.0,56.55,56.62,56.54,56.61,22800.0
2012-06-19 14:00:00,56.63,56.65,56.58,56.61,21000.0,56.63,56.65,56.58,56.61,21000.0
2012-06-19 14:10:00,56.62,56.7,56.61,56.69,25000.0,56.62,56.7,56.61,56.69,25000.0
2012-06-19 14:20:00,56.69,56.71,56.59,56.65,24000.0,56.69,56.71,56.59,56.65,24000.0
2012-06-19 14:30:00,56.64,56.64,56.56,56.62,29600.0,56.64,56.64,56.56,56.62,29600.0
2012-06-19 14:40:00,56.62,56.62,56.52,56.57,33000.0,56.62,56.62,56.52,56.57,33000.0
2012-06-19 14:50:00,56.55,56.62,56.52,56.62,22200.0,56.55,56.62,56.52,56.62,22200.0
2012-06-19 15:00:00,56.62,56.67,56.57,56.67,52000.0,56.62,56.67,56.57,56.67,52000.0
2012-06-19 15:10:00,56.67,56.69,56.6,56.68,41800.0,56.67,56.69,56.6,56.68,41800.0
2012-06-19 15:20:00,56.69,56.73,56.66,56.72,48800.0,56.69,56.73,56.66,56.72,48800.0
2012-06-19 15:30:00,56.72,56.76,56.63,56.72,32400.0,56.72,56.76,56.63,56.72,32400.0
2012-06-19 15:40:00,56.73,56.78,56.65,56.66,57800.0,56.73,56.78,56.65,56.66,57800.0
2012-06-19 15:50:00,56.67,56.74,56.63,56.74,71000.0,56.67,56.74,56.63,56.74,71000.0
2012-06-20 09:30:00,56.79,56.82,56.59,56.59,89200.0,56.79,56.82,56.59,56.59,89200.0
2012-06-20 09:40:00,56.6,56.6,56.49,56.52,56400.0,56.6,56.6,56.49,56.52,56400.0
2012-06-20 09:50:00,56.52,56.62,56.46,56.55,56000.0,56.52,56.62,56.46,56.55,56000.0
2012-06-20 10:00:00,56.55,56.55,56.31,56.36,52200.0,56.55,56.55,56.31,56.36,52200.0
2012-06-20 10:10:00,56.37,56.45,56.27,56.3,83600.0,56.37,56.45,56.27,56.3,83600.0
2012-06-20 10:20:00,56.33,56.33,55.97,56.04,95800.0,56.33,56.33,55.97,56.04,95800.0
2012-06-20 10:30:00,56.04,56.15,55.91,55.93,79800.0,56.04,56.15,55.91,55.93,79800.0
2012-06-20 10:40:00,55.92,55.99,55.9,55.91,39600.0,55.92,55.99,55.9,55.91,39600.0
2012-06-20 10:50:00,55.93,56.01,55.9,55.96,68200.0,55.93,56.01,55.9,55.96,68200.0
2012-06-20 11:00:00,55.96,56.04,55.9,55.9,41600.0,55.96,56.04,55.9,55.9,41600.0
2012-06-20 11:10:00,55.93,55.99,55.79,55.8,96400.0,55.93,55.99,55.79,55.8,96400.0
2012-06-20 11:20:00,55.8,55.85,55.74,55.85,59600.0,55.8,55.85,55.74,55.85,59600.0
2012-06-20 11:30:00,55.87,55.9,55.7,55.71,61000.0,55.87,55.9,55.7,55.71,61000.0
2012-06-20 11:40:00,55.73,55.81,55.65,55.67,72200.0,55.73,55.81,55.65,55.67,72200.0
2012-06-20 11:50:00,55.66,55.67,55.54,55.54,78400.0,55.66,55.67,55.54,55.54,78400.0
2012-06-20 12:00:00,55.55,55.66,55.52,55.52,36400.0,55.55,55.66,55.52,55.52,36400.0
2012-06-20 12:10:00,55.52,55.57,55.48,55.52,101000.0,55.52,55.57,55.48,55.52,101000.0
2012-06-20 12:20:00,55.52,55.52,55.42,55.47,52000.0,55.52,55.52,55.42,55.47,52000.0
2012-06-20 12:30:00,55.49,55.53,55.13,55.27,171000.0,55.49,55.53,55.13,55.27,171000.0
2012-06-20 12:40:00,55.26,55.51,55.2,55.46,72800.0,55.26,55.51,55.2,55.46,72800.0
2012-06-20 12:50:00,55.46,55.5,55.34,55.48,59200.0,55.46,55.5,55.34,55.48,59200.0
2012-06-20 13:00:00,55.48,55.52,55.31,55.4,96000.0,55.48,55.52,55.31,55.4,96000.0
2012-06-20 13:10:00,55.4,55.43,55.34,55.35,60400.0,55.4,55.43,55.34,55.35,60400.0
2012-06-20 13:20:00,55.35,55.38,55.33,55.36,48400.0,55.35,55.38,55.33,55.36,48400.0
2012-06-20 13:30:00,55.38,55.43,55.32,55.41,50600.0,55.38,55.43,55.32,55.41,50600.0
2012-06-20 13:40:00,55.4,55.52,55.38,55.52,38600.0,55.4,55.52,55.38,55.52,38600.0
2012-06-20 13:50:00,55.54,55.58,55.37,55.57,37600.0,55.54,55.58,55.37,55.57,37600.0
2012-06-20 14:00:00,55.57,55.58,55.43,55.47,40000.0,55.57,55.58,55.43,55.47,40000.0
2012-06-20 14:10:00,55.48,55.57,55.37,55.37,34800.0,55.48,55.57,55.37,55.37,34800.0
2012-06-20 14:20:00,55.37,55.41,55.16,55.27,100800.0,55.37,55.41,55.16,55.27,100800.0
2012-06-20 14:30:00,55.27,55.33,55.21,55.21,40400.0,55.27,55.33,55.21,55.21,40400.0
2012-06-20 14:40:00,55.21,55.24,55.1,55.19,50800.0,55.21,55.24,55.1,55.19,50800.0
2012-06-20 14:50:00,55.2,55.3,55.11,55.27,93600.0,55.2,55.3,55.11,55.27,93600.0
2012-06-20 15:00:00,55.27,55.3,55.19,55.23,41200.0,55.27,55.3,55.19,55.23,41200.0
2012-06-20 15:10:00,55.23,55.31,55.2,55.21,51800.0,55.23,55.31,55.2,55.21,51800.0
2012-06-20 15:20:00,55.2,55.45,55.2,55.44,46200.0,55.2,55.45,55.2,55.44,46200.0
2012-06-20 15:30:00,55.44,55.53,55.38,55.49,57600.0,55.44,55.53,55.38,55.49,57600.0
2012-06-20 15:40:00,55.48,55.61,55.44,55.59,53000.0,55.48,55.61,55.44,55.59,53000.0
2012-06-20 15:50:00,55.61,55.7,55.52,55.57,306600.0,55.61,55.7,55.52,55.57,306600.0
2012-06-21 09:30:00,55.81,55.82,55.55,55.6,120800.0,55.81,55.82,55.55,55.6,120800.0
2012-06-21 09:40:00,55.6,55.93,55.58,55.7,92400.0,55.6,55.93,55.58,55.7,92400.0
2012-06-21 09:50:00,55.68,55.76,55.61,55.62,66200.0,55.68,55.76,55.61,55.62,66200.0
2012-06-21 10:00:00,55.63,55.63,55.22,55.25,58200.0,55.63,55.63,55.22,55.25,58200.0
2012-06-21 10:10:00,55.24,55.31,55.14,55.27,63400.0,55.24,55.31,55.14,55.27,63400.0
2012-06-21 10:20:00,55.26,55.27,55.09,55.11,70200.0,55.26,55.27,55.09,55.11,70200.0
2012-06-21 10:30:00,55.1,55.21,55.1,55.15,33400.0,55.1,55.21,55.1,55.15,33400.0
2012-06-21 10:40:00,55.16,55.31,55.13,55.13,32800.0,55.16,55.31,55.13,55.13,32800.0
2012-06-21 10:50:00,55.1,55.15,55.06,55.12,35600.0,55.1,55.15,55.06,55.12,35600.0
2012-06-21 11:00:00,55.1,55.1,54.76,54.78,197600.0,55.1,55.1,54.76,54.78,197600.0
2012-06-21 11:10:00,54.79,54.83,54.67,54.78,82000.0,54.79,54.83,54.67,54.78,82000.0
2012-06-21 11:20:00,54.78,54.82,54.59,54.7,87400.0,54.78,54.82,54.59,54.7,87400.0
2012-06-21 11:30:00,54.69,54.69,54.42,54.44,147000.0,54.69,54.69,54.42,54.44,147000.0
2012-06-21 11:40:00,54.43,54.47,54.35,54.38,91800.0,54.43,54.47,54.35,54.38,91800.0
2012-06-21 11:50:00,54.38,54.51,54.38,54.49,49000.0,54.38,54.51,54.38,54.49,49000.0
2012-06-21 12:00:00,54.49,54.5,54.29,54.33,74200.0,54.49,54.5,54.29,54.33,74200.0
2012-06-21 12:10:00,54.33,54.44,54.32,54.43,69600.0,54.33,54.44,54.32,54.43,69600.0
2012-06-21 12:20:00,54.43,54.44,54.23,54.23,54400.0,54.43,54.44,54.23,54.23,54400.0
2012-06-21 12:30:00,54.23,54.24,54.11,54.15,62600.0,54.23,54.24,54.11,54.15,62600.0
2012-06-21 12:40:00,54.16,54.3,54.15,54.29,30600.0,54.16,54.3,54.15,54.29,30600.0
2012-06-21 12:50:00,54.29,54.3,54.18,54.19,28400.0,54.29,54.3,54.18,54.19,28400.0
2012-06-21 13:00:00,54.2,54.22,54.12,54.21,58600.0,54.2,54.22,54.12,54.21,58600.0
2012-06-21 13:10:00,54.22,54.22,54.07,54.07,53400.0,54.22,54.22,54.07,54.07,53400.0
2012-06-21 13:20:00,54.06,54.22,54.05,54.07,34200.0,54.06,54.22,54.05,54.07,34200.0
2012-06-21 13:30:00,54.07,54.19,54.06,54.1,34200.0,54.07,54.19,54.06,54.1,34200.0
2012-06-21 13:40:00,54.09,54.13,54.03,54.04,29400.0,54.09,54.13,54.03,54.04,29400.0
2012-06-21 13:50:00,54.04,54.13,54.02,54.09,40200.0,54.04,54.13,54.02,54.09,40200.0
2012-06-21 14:00:00,54.08,54.09,53.88,53.96,80800.0,54.08,54.09,53.88,53.96,80800.0
2012-06-21 14:10:00,53.98,54.02,53.92,53.92,36400.0,53.98,54.02,53.92,53.92,36400.0
2012-06-21 14:20:00,53.93,53.94,53.77,53.94,56600.0,53.93,53.94,53.77,53.94,56600.0
2012-06-21 14:30:00,53.94,54.01,53.93,54.0,39400.0,53.94,54.01,53.93,54.0,39400.0
2012-06-21 14:40:00,53.99,54.18,53.99,54.17,33600.0,53.99,54.18,53.99,54.17,33600.0
2012-06-21 14:50:00,54.17,54.23,54.12,54.17,36400.0,54.17,54.23,54.12,54.17,36400.0
2012-06-21 15:00:00,54.16,54.22,54.09,54.17,42200.0,54.16,54.22,54.09,54.17,42200.0
2012-06-21 15:10:00,54.16,54.3,54.13,54.2,44000.0,54.16,54.3,54.13,54.2,44000.0
2012-06-21 15:20:00,54.21,54.27,54.1,54.24,64600.0,54.21,54.27,54.1,54.24,64600.0
2012-06-21 15:30:00,54.26,54.26,54.12,54.19,78600.0,54.26,54.26,54.12,54.19,78600.0
2012-06-21 15:40:00,54.2,54.2,54.05,54.1,89600.0,54.2,54.2,54.05,54.1,89600.0
2012-06-21 15:50:00,54.1,54.19,54.08,54.12,176800.0,54.1,54.19,54.08,54.12,176800.0
2012-06-22 09:30:00,54.33,54.43,54.05,54.12,62000.0,54.33,54.43,54.05,54.12,62000.0
2012-06-22 09:40:00,54.18,54.23,54.05,54.16,86200.0,54.18,54.23,54.05,54.16,86200.0
2012-06-22 09:50:00,54.16,54.19,54.05,54.13,37200.0,54.16,54.19,54.05,54.13,37200.0
2012-06-22 10:00:00,54.13,54.21,54.09,54.19,50000.0,54.13,54.21,54.09,54.19,50000.0
2012-06-22 10:10:00,54.16,54.35,54.16,54.3,59600.0,54.16,54.35,54.16,54.3,59600.0
2012-06-22 10:20:00,54.29,54.37,54.26,54.27,60000.0,54.29,54.37,54.26,54.27,60000.0
2012-06-22 10:30:00,54.23,54.31,54.21,54.21,45000.0,54.23,54.31,54.21,54.21,45000.0
2012-06-22 10:40:00,54.22,54.33,54.22,54.31,17600.0,54.22,54.33,54.22,54.31,17600.0
2012-06-22 10:50:00,54.3,54.49,54.3,54.49,37800.0,54.3,54.49,54.3,54.49,37800.0
2012-06-22 11:00:00,54.47,54.58,54.45,54.51,41000.0,54.47,54.58,54.45,54.51,41000.0
2012-06-22 11:10:00,54.51,54.59,54.45,54.54,18000.0,54.51,54.59,54.45,54.54,18000.0
2012-06-22 11:20:00,54.56,54.63,54.5,54.52,20000.0,54.56,54.63,54.5,54.52,20000.0
2012-06-22 11:30:00,54.52,54.66,54.52,54.63,20800.0,54.52,54.66,54.52,54.63,20800.0
2012-06-22 11:40:00,54.62,54.65,54.48,54.48,77400.0,54.62,54.65,54.48,54.48,77400.0
2012-06-22 11:50:00,54.46,54.49,54.4,54.4,26000.0,54.46,54.49,54.4,54.4,26000.0
2012-06-22 12:00:00,54.42,54.43,54.37,54.37,28200.0,54.42,54.43,54.37,54.37,28200.0
2012-06-22 12:10:00,54.37,54.52,54.36,54.52,19000.0,54.37,54.52,54.36,54.52,19000.0
2012-06-22 12:20:00,54.52,54.52,54.36,54.39,19600.0,54.52,54.52,54.36,54.39,19600.0
2012-06-22 12:30:00,54.4,54.41,54.36,54.38,11600.0,54.4,54.41,54.36,54.38,11600.0
2012-06-22 12:40:00,54.38,54.44,54.37,54.43,14200.0,54.38,54.44,54.37,54.43,14200.0
2012-06-22 12:50:00,54.42,54.43,54.37,54.38,10200.0,54.42,54.43,54.37,54.38,10200.0
2012-06-22 13:00:00,54.38,54.4,54.32,54.34,17600.0,54.38,54.4,54.32,54.34,17600.0
2012-06-22 13:10:00,54.33,54.33,54.3,54.31,9600.0,54.33,54.33,54.3,54.31,9600.0
2012-06-22 13:20:00,54.31,54.33,54.27,54.3,15200.0,54.31,54.33,54.27,54.3,15200.0
2012-06-22 13:30:00,54.31,54.33,54.31,54.33,12400.0,54.31,54.33,54.31,54.33,12400.0
2012-06-22 13:40:00,54.32,54.44,54.32,54.43,29200.0,54.32,54.44,54.32,54.43,29200.0
2012-06-22 13:50:00,54.43,54.44,54.38,54.43,19000.0,54.43,54.44,54.38,54.43,19000.0
2012-06-22 14:00:00,54.43,54.47,54.4,54.47,24600.0,54.43,54.47,54.4,54.47,24600.0
2012-06-22 14:10:00,54.47,54.49,54.46,54.47,16000.0,54.47,54.49,54.46,54.47,16000.0
2012-06-22 14:20:00,54.47,54.52,54.47,54.52,11000.0,54.47,54.52,54.47,54.52,11000.0
2012-06-22 14:30:00,54.55,54.64,54.54,54.63,30600.0,54.55,54.64,54.54,54.63,30600.0
2012-06-22 14:40:00,54.63,54.65,54.6,54.65,17000.0,54.63,54.65,54.6,54.65,17000.0
2012-06-22 14:50:00,54.65,54.73,54.63,54.72,27000.0,54.65,54.73,54.63,54.72,27000.0
2012-06-22 15:00:00,54.73,54.74,54.59,54.63,37000.0,54.73,54.74,54.59,54.63,37000.0
2012-06-22 15:10:00,54.63,54.75,54.63,54.66,23000.0,54.63,54.75,54.63,54.66,23000.0
2012-06-22 15:20:00,54.66,54.72,54.66,54.7,25000.0,54.66,54.72,54.66,54.7,25000.0
2012-06-22 15:30:00,54.7,54.77,54.66,54.74,34800.0,54.7,54.77,54.66,54.74,34800.0
2012-06-22 15:40:00,54.76,54.84,54.74,54.82,58400.0,54.76,54.84,54.74,54.82,58400.0
2012-06-22 15:50:00,54.82,54.84,54.72,54.73,88400.0,54.82,54.84,54.72,54.73,88400.0
2012-06-25 09:30:00,54.52,54.58,54.31,54.38,65000.0,54.52,54.58,54.31,54.38,65000.0
2012-06-25 09:40:00,54.38,54.54,54.22,54.45,35000.0,54.38,54.54,54.22,54.45,35000.0
2012-06-25 09:50:00,54.42,54.69,54.38,54.6,32000.0,54.42,54.69,54.38,54.6,32000.0
2012-06-25 10:00:00,54.6,54.72,54.48,54.65,64000.0,54.6,54.72,54.48,54.65,64000.0
2012-06-25 10:10:00,54.66,54.76,54.6,54.63,43800.0,54.66,54.76,54.6,54.63,43800.0
2012-06-25 10:20:00,54.63,54.65,54.51,54.54,18400.0,54.63,54.65,54.51,54.54,18400.0
2012-06-25 10:30:00,54.57,54.59,54.52,54.55,15400.0,54.57,54.59,54.52,54.55,15400.0
2012-06-25 10:40:00,54.52,54.52,54.43,54.45,25000.0,54.52,54.52,54.43,54.45,25000.0
2012-06-25 10:50:00,54.47,54.54,54.44,54.49,33400.0,54.47,54.54,54.44,54.49,33400.0
2012-06-25 11:00:00,54.49,54.52,54.38,54.44,22400.0,54.49,54.52,54.38,54.44,22400.0
2012-06-25 11:10:00,54.44,54.44,54.31,54.43,37600.0,54.44,54.44,54.31,54.43,37600.0
2012-06-25 11:20:00,54.45,54.46,54.33,54.34,15200.0,54.45,54.46,54.33,54.34,15200.0
2012-06-25 11:30:00,54.34,54.34,54.23,54.23,31800.0,54.34,54.34,54.23,54.23,31800.0
2012-06-25 11:40:00,54.22,54.24,54.13,54.15,53000.0,54.22,54.24,54.13,54.15,53000.0
2012-06-25 11:50:00,54.14,54.19,54.08,54.08,15200.0,54.14,54.19,54.08,54.08,15200.0
2012-06-25 12:00:00,54.08,54.18,54.07,54.17,24800.0,54.08,54.18,54.07,54.17,24800.0
2012-06-25 12:10:00,54.18,54.31,54.15,54.31,14400.0,54.18,54.31,54.15,54.31,14400.0
2012-06-25 12:20:00,54.34,54.36,54.32,54.34,15200.0,54.34,54.36,54.32,54.34,15200.0
2012-06-25 12:30:00,54.35,54.38,54.33,54.37,13000.0,54.35,54.38,54.33,54.37,13000.0
2012-06-25 12:40:00,54.37,54.49,54.36,54.49,35400.0,54.37,54.49,54.36,54.49,35400.0
2012-06-25 12:50:00,54.49,54.58,54.49,54.54,12600.0,54.49,54.58,54.49,54.54,12600.0
2012-06-25 13:00:00,54.54,54.55,54.45,54.45,16600.0,54.54,54.55,54.45,54.45,16600.0
2012-06-25 13:10:00,54.44,54.46,54.38,54.41,6800.0,54.44,54.46,54.38,54.41,6800.0
2012-06-25 13:20:00,54.41,54.54,54.41,54.54,9800.0,54.41,54.54,54.41,54.54,9800.0
2012-06-25 13:30:00,54.53,54.68,54.52,54.67,19200.0,54.53,54.68,54.52,54.67,19200.0
2012-06-25 13:40:00,54.68,54.68,54.65,54.66,12000.0,54.68,54.68,54.65,54.66,12000.0
2012-06-25 13:50:00,54.65,54.68,54.62,54.68,10800.0,54.65,54.68,54.62,54.68,10800.0
2012-06-25 14:00:00,54.68,54.71,54.66,54.68,20400.0,54.68,54.71,54.66,54.68,20400.0
2012-06-25 14:10:00,54.69,54.8,54.69,54.8,22000.0,54.69,54.8,54.69,54.8,22000.0
2012-06-25 14:20:00,54.81,54.81,54.7,54.73,16000.0,54.81,54.81,54.7,54.73,16000.0
2012-06-25 14:30:00,54.69,54.72,54.6,54.72,12200.0,54.69,54.72,54.6,54.72,12200.0
2012-06-25 14:40:00,54.71,54.71,54.63,54.66,10800.0,54.71,54.71,54.63,54.66,10800.0
2012-06-25 14:50:00,54.65,54.7,54.63,54.64,17600.0,54.65,54.7,54.63,54.64,17600.0
2012-06-25 15:00:00,54.65,54.71,54.59,54.66,20800.0,54.65,54.71,54.59,54.66,20800.0
2012-06-25 15:10:00,54.66,54.75,54.66,54.72,19600.0,54.66,54.75,54.66,54.72,19600.0
2012-06-25 15:20:00,54.7,54.77,54.66,54.73,23400.0,54.7,54.77,54.66,54.73,23400.0
2012-06-25 15:30:00,54.74,54.79,54.68,54.79,33600.0,54.74,54.79,54.68,54.79,33600.0
2012-06-25 15:40:00,54.79,54.88,54.75,54.88,44800.0,54.79,54.88,54.75,54.88,44800.0
2012-06-25 15:50:00,54.87,54.88,54.74,54.76,95400.0,54.87,54.88,54.74,54.76,95400.0
2012-06-26 09:30:00,54.78,55.24,54.77,55.21,75400.0,54.78,55.24,54.77,55.21,75400.0
2012-06-26 09:40:00,55.2,55.29,54.95,54.95,93800.0,55.2,55.29,54.95,54.95,93800.0
2012-06-26 09:50:00,54.98,55.21,54.88,55.18,53200.0,54.98,55.21,54.88,55.18,53200.0
2012-06-26 10:00:00,55.18,55.25,55.01,55.13,59800.0,55.18,55.25,55.01,55.13,59800.0
2012-06-26 10:10:00,55.09,55.13,54.9,54.95,22400.0,55.09,55.13,54.9,54.95,22400.0
2012-06-26 10:20:00,54.91,54.94,54.87,54.89,40400.0,54.91,54.94,54.87,54.89,40400.0
2012-06-26 10:30:00,54.85,55.08,54.79,55.02,44600.0,54.85,55.08,54.79,55.02,44600.0
2012-06-26 10:40:00,55.03,55.23,54.99,54.99,50400.0,55.03,55.23,54.99,54.99,50400.0
2012-06-26 10:50:00,55.01,55.13,54.99,55.02,61200.0,55.01,55.13,54.99,55.02,61200.0
2012-06-26 11:00:00,55.04,55.21,54.93,55.01,58600.0,55.04,55.21,54.93,55.01,58600.0
2012-06-26 11:10:00,55.0,55.01,54.91,54.95,54000.0,55.0,55.01,54.91,54.95,54000.0
2012-06-26 11:20:00,54.94,55.01,54.92,54.99,44200.0,54.94,55.01,54.92,54.99,44200.0
2012-06-26 11:30:00,54.99,55.13,54.98,55.11,25400.0,54.99,55.13,54.98,55.11,25400.0
2012-06-26 11:40:00,55.11,55.21,55.11,55.18,17400.0,55.11,55.21,55.11,55.18,17400.0
2012-06-26 11:50:00,55.21,55.34,55.19,55.19,23400.0,55.21,55.34,55.19,55.19,23400.0
2012-06-26 12:00:00,55.2,55.33,55.16,55.31,21200.0,55.2,55.33,55.16,55.31,21200.0
2012-06-26 12:10:00,55.32,55.38,55.3,55.32,20200.0,55.32,55.38,55.3,55.32,20200.0
2012-06-26 12:20:00,55.34,55.34,55.25,55.33,14200.0,55.34,55.34,55.25,55.33,14200.0
2012-06-26 12:30:00,55.34,55.45,55.34,55.43,16000.0,55.34,55.45,55.34,55.43,16000.0
2012-06-26 12:40:00,55.43,55.5,55.41,55.5,24000.0,55.43,55.5,55.41,55.5,24000.0
2012-06-26 12:50:00,55.48,55.49,55.38,55.38,20600.0,55.48,55.49,55.38,55.38,20600.0
2012-06-26 13:00:00,55.38,55.4,55.35,55.39,15200.0,55.38,55.4,55.35,55.39,15200.0
2012-06-26 13:10:00,55.44,55.52,55.43,55.43,8600.0,55.44,55.52,55.43,55.43,8600.0
2012-06-26 13:20:00,55.43,55.46,55.39,55.39,18200.0,55.43,55.46,55.39,55.39,18200.0
2012-06-26 13:30:00,55.42,55.42,55.33,55.42,23400.0,55.42,55.42,55.33,55.42,23400.0
2012-06-26 13:40:00,55.44,55.49,55.41,55.44,43400.0,55.44,55.49,55.41,55.44,43400.0
2012-06-26 13:50:00,55.45,55.55,55.41,55.48,16600.0,55.45,55.55,55.41,55.48,16600.0
2012-06-26 14:00:00,55.49,55.54,55.46,55.54,18000.0,55.49,55.54,55.46,55.54,18000.0
2012-06-26 14:10:00,55.53,55.67,55.53,55.67,26000.0,55.53,55.67,55.53,55.67,26000.0
2012-06-26 14:20:00,55.68,55.7,55.58,55.63,18400.0,55.68,55.7,55.58,55.63,18400.0
2012-06-26 14:30:00,55.63,55.64,55.5,55.52,21800.0,55.63,55.64,55.5,55.52,21800.0
2012-06-26 14:40:00,55.53,55.6,55.4,55.42,57400.0,55.53,55.6,55.4,55.42,57400.0
2012-06-26 14:50:00,55.42,55.51,55.33,55.49,37400.0,55.42,55.51,55.33,55.49,37400.0
2012-06-26 15:00:00,55.49,55.55,55.47,55.52,20600.0,55.49,55.55,55.47,55.52,20600.0
2012-06-26 15:10:00,55.51,55.54,55.46,55.51,25600.0,55.51,55.54,55.46,55.51,25600.0
2012-06-26 15:20:00,55.51,55.55,55.41,55.5,23400.0,55.51,55.55,55.41,55.5,23400.0
2012-06-26 15:30:00,55.49,55.58,55.42,55.49,49600.0,55.49,55.58,55.42,55.49,49600.0
2012-06-26 15:40:00,55.51,55.6,55.5,55.59,78000.0,55.51,55.6,55.5,55.59,78000.0
2012-06-26 15:50:00,55.59,55.59,55.49,55.49,119800.0,55.59,55.59,55.49,55.49,119800.0
2012-06-27 09:30:00,55.68,55.68,54.93,54.93,115200.0,55.68,55.68,54.93,54.93,115200.0
2012-06-27 09:40:00,54.93,54.97,54.7,54.71,64900.0,54.93,54.97,54.7,54.71,64900.0
2012-06-27 09:50:00,54.72,54.87,54.54,54.56,48300.0,54.72,54.87,54.54,54.56,48300.0
2012-06-27 10:00:00,54.57,54.97,54.5,54.88,52400.0,54.57,54.97,54.5,54.88,52400.0
2012-06-27 10:10:00,54.85,55.05,54.85,54.95,37500.0,54.85,55.05,54.85,54.95,37500.0
2012-06-27 10:20:00,54.95,55.03,54.75,54.9,40900.0,54.95,55.03,54.75,54.9,40900.0
2012-06-27 10:30:00,54.89,54.92,54.8,54.91,27700.0,54.89,54.92,54.8,54.91,27700.0
2012-06-27 10:40:00,54.88,54.88,54.76,54.8,28400.0,54.88,54.88,54.76,54.8,28400.0
2012-06-27 10:50:00,54.76,54.78,54.61,54.61,20500.0,54.76,54.78,54.61,54.61,20500.0
2012-06-27 11:00:00,54.62,54.71,54.59,54.66,22200.0,54.62,54.71,54.59,54.66,22200.0
2012-06-27 11:10:00,54.66,54.72,54.62,54.7,17100.0,54.66,54.72,54.62,54.7,17100.0
2012-06-27 11:20:00,54.7,54.7,54.58,54.68,24900.0,54.7,54.7,54.58,54.68,24900.0
2012-06-27 11:30:00,54.68,54.71,54.61,54.69,23100.0,54.68,54.71,54.61,54.69,23100.0
2012-06-27 11:40:00,54.69,54.75,54.6,54.61,22800.0,54.69,54.75,54.6,54.61,22800.0
2012-06-27 11:50:00,54.61,54.68,54.6,54.6,37700.0,54.61,54.68,54.6,54.6,37700.0
2012-06-27 12:00:00,54.62,54.71,54.61,54.69,60900.0,54.62,54.71,54.61,54.69,60900.0
2012-06-27 12:10:00,54.7,54.78,54.54,54.54,46300.0,54.7,54.78,54.54,54.54,46300.0
2012-06-27 12:20:00,54.54,54.56,54.5,54.53,27000.0,54.54,54.56,54.5,54.53,27000.0
2012-06-27 12:30:00,54.52,54.53,54.28,54.29,179100.0,54.52,54.53,54.28,54.29,179100.0
2012-06-27 12:40:00,54.3,54.47,54.29,54.37,27300.0,54.3,54.47,54.29,54.37,27300.0
2012-06-27 12:50:00,54.38,54.43,54.29,54.3,17100.0,54.38,54.43,54.29,54.3,17100.0
2012-06-27 13:00:00,54.3,54.32,54.25,54.27,58500.0,54.3,54.32,54.25,54.27,58500.0
2012-06-27 13:10:00,54.27,54.28,54.08,54.08,47700.0,54.27,54.28,54.08,54.08,47700.0
2012-06-27 13:20:00,54.08,54.09,53.93,53.96,96000.0,54.08,54.09,53.93,53.96,96000.0
2012-06-27 13:30:00,53.97,53.98,53.78,53.79,86300.0,53.97,53.98,53.78,53.79,86300.0
2012-06-27 13:40:00,53.79,53.79,53.68,53.71,83600.0,53.79,53.79,53.68,53.71,83600.0
2012-06-27 13:50:00,53.71,53.73,53.48,53.49,143000.0,53.71,53.73,53.48,53.49,143000.0
2012-06-27 14:00:00,53.48,53.54,53.36,53.48,234200.0,53.48,53.54,53.36,53.48,234200.0
2012-06-27 14:10:00,53.49,53.59,53.45,53.54,55400.0,53.49,53.59,53.45,53.54,55400.0
2012-06-27 14:20:00,53.54,53.6,53.52,53.54,38800.0,53.54,53.6,53.52,53.54,38800.0
2012-06-27 14:30:00,53.54,53.6,53.4,53.46,78900.0,53.54,53.6,53.4,53.46,78900.0
2012-06-27 14:40:00,53.46,53.5,53.33,53.34,52700.0,53.46,53.5,53.33,53.34,52700.0
2012-06-27 14:50:00,53.35,53.43,53.3,53.31,46300.0,53.35,53.43,53.3,53.31,46300.0
2012-06-27 15:00:00,53.32,53.44,53.32,53.37,65500.0,53.32,53.44,53.32,53.37,65500.0
2012-06-27 15:10:00,53.37,53.57,53.35,53.54,63000.0,53.37,53.57,53.35,53.54,63000.0
2012-06-27 15:20:00,53.54,53.65,53.52,53.6,62400.0,53.54,53.65,53.52,53.6,62400.0
2012-06-27 15:30:00,53.6,53.6,53.48,53.52,92400.0,53.6,53.6,53.48,53.52,92400.0
2012-06-27 15:40:00,53.52,53.59,53.39,53.42,180000.0,53.52,53.59,53.39,53.42,180000.0
2012-06-27 15:50:00,53.42,53.49,53.36,53.46,191100.0,53.42,53.49,53.36,53.46,191100.0
2012-06-28 09:30:00,52.4,52.43,51.55,51.73,370000.0,52.4,52.43,51.55,51.73,370000.0
2012-06-28 09:40:00,51.71,51.99,51.64,51.83,170000.0,51.71,51.99,51.64,51.83,170000.0
2012-06-28 09:50:00,51.81,51.97,51.62,51.76,311900.0,51.81,51.97,51.62,51.76,311900.0
2012-06-28 10:00:00,51.77,51.9,51.62,51.71,146700.0,51.77,51.9,51.62,51.71,146700.0
2012-06-28 10:10:00,51.73,51.87,51.61,51.84,88900.0,51.73,51.87,51.61,51.84,88900.0
2012-06-28 10:20:00,51.85,51.96,51.64,51.69,96700.0,51.85,51.96,51.64,51.69,96700.0
2012-06-28 10:30:00,51.71,51.86,51.48,51.49,180500.0,51.71,51.86,51.48,51.49,180500.0
2012-06-28 10:40:00,51.51,51.58,51.16,51.28,198200.0,51.51,51.58,51.16,51.28,198200.0
2012-06-28 10:50:00,51.29,51.29,51.15,51.23,93700.0,51.29,51.29,51.15,51.23,93700.0
2012-06-28 11:00:00,51.25,51.37,51.02,51.13,132700.0,51.25,51.37,51.02,51.13,132700.0
2012-06-28 11:10:00,51.13,51.49,51.13,51.49,61300.0,51.13,51.49,51.13,51.49,61300.0
2012-06-28 11:20:00,51.48,51.61,51.47,51.53,57300.0,51.48,51.61,51.47,51.53,57300.0
2012-06-28 11:30:00,51.53,51.7,51.45,51.53,42700.0,51.53,51.7,51.45,51.53,42700.0
2012-06-28 11:40:00,51.53,51.61,51.47,51.53,51600.0,51.53,51.61,51.47,51.53,51600.0
2012-06-28 11:50:00,51.52,51.54,51.36,51.38,57700.0,51.52,51.54,51.36,51.38,57700.0
2012-06-28 12:00:00,51.37,51.46,51.28,51.29,53800.0,51.37,51.46,51.28,51.29,53800.0
2012-06-28 12:10:00,51.29,51.3,51.06,51.06,81000.0,51.29,51.3,51.06,51.06,81000.0
2012-06-28 12:20:00,51.05,51.16,50.69,51.13,246100.0,51.05,51.16,50.69,51.13,246100.0
2012-06-28 12:30:00,51.13,51.24,51.09,51.2,50300.0,51.13,51.24,51.09,51.2,50300.0
2012-06-28 12:40:00,51.2,51.31,51.17,51.2,32600.0,51.2,51.31,51.17,51.2,32600.0
2012-06-28 12:50:00,51.2,51.4,51.2,51.4,44800.0,51.2,51.4,51.2,51.4,44800.0
2012-06-28 13:00:00,51.4,51.51,51.35,51.46,43300.0,51.4,51.51,51.35,51.46,43300.0
2012-06-28 13:10:00,51.46,51.52,51.43,51.48,31100.0,51.46,51.52,51.43,51.48,31100.0
2012-06-28 13:20:00,51.47,51.57,51.46,51.51,32700.0,51.47,51.57,51.46,51.51,32700.0
2012-06-28 13:30:00,51.53,51.58,51.43,51.49,40500.0,51.53,51.58,51.43,51.49,40500.0
2012-06-28 13:40:00,51.5,51.57,51.4,51.41,49100.0,51.5,51.57,51.4,51.41,49100.0
2012-06-28 13:50:00,51.4,51.48,51.36,51.47,41400.0,51.4,51.48,51.36,51.47,41400.0
2012-06-28 14:00:00,51.47,51.5,51.33,51.34,41700.0,51.47,51.5,51.33,51.34,41700.0
2012-06-28 14:10:00,51.34,51.4,51.19,51.3,36700.0,51.34,51.4,51.19,51.3,36700.0
2012-06-28 14:20:00,51.31,51.34,51.18,51.23,45100.0,51.31,51.34,51.18,51.23,45100.0
2012-06-28 14:30:00,51.22,51.36,51.21,51.35,39300.0,51.22,51.36,51.21,51.35,39300.0
2012-06-28 14:40:00,51.34,51.44,51.34,51.41,55300.0,51.34,51.44,51.34,51.41,55300.0
2012-06-28 14:50:00,51.4,51.43,51.38,51.39,44200.0,51.4,51.43,51.38,51.39,44200.0
2012-06-28 15:00:00,51.4,51.57,51.39,51.55,80300.0,51.4,51.57,51.39,51.55,80300.0
2012-06-28 15:10:00,51.54,51.66,51.54,51.64,60300.0,51.54,51.66,51.54,51.64,60300.0
2012-06-28 15:20:00,51.64,51.76,51.62,51.76,91900.0,51.64,51.76,51.62,51.76,91900.0
2012-06-28 15:30:00,51.76,52.16,51.73,52.13,114400.0,51.76,52.16,51.73,52.13,114400.0
2012-06-28 15:40:00,52.13,52.23,52.05,52.23,133800.0,52.13,52.23,52.05,52.23,133800.0
2012-06-28 15:50:00,52.23,52.35,52.16,52.17,308900.0,52.23,52.35,52.16,52.17,308900.0
2012-06-29 09:30:00,53.28,53.75,53.12,53.22,160700.0,53.28,53.75,53.12,53.22,160700.0
2012-06-29 09:40:00,53.19,53.47,53.06,53.33,97400.0,53.19,53.47,53.06,53.33,97400.0
2012-06-29 09:50:00,53.33,53.53,53.29,53.35,86500.0,53.33,53.53,53.29,53.35,86500.0
2012-06-29 10:00:00,53.36,53.46,53.09,53.18,115000.0,53.36,53.46,53.09,53.18,115000.0
2012-06-29 10:10:00,53.18,53.35,53.15,53.29,73100.0,53.18,53.35,53.15,53.29,73100.0
2012-06-29 10:20:00,53.29,53.46,53.24,53.46,67000.0,53.29,53.46,53.24,53.46,67000.0
2012-06-29 10:30:00,53.43,53.51,53.35,53.4,34800.0,53.43,53.51,53.35,53.4,34800.0
2012-06-29 10:40:00,53.42,53.56,53.34,53.56,98800.0,53.42,53.56,53.34,53.56,98800.0
2012-06-29 10:50:00,53.56,53.64,53.44,53.64,39600.0,53.56,53.64,53.44,53.64,39600.0
2012-06-29 11:00:00,53.64,53.71,53.53,53.59,33500.0,53.64,53.71,53.53,53.59,33500.0
2012-06-29 11:10:00,53.59,53.65,53.51,53.55,47200.0,53.59,53.65,53.51,53.55,47200.0
2012-06-29 11:20:00,53.55,53.64,53.55,53.61,25000.0,53.55,53.64,53.55,53.61,25000.0
2012-06-29 11:30:00,53.61,53.69,53.56,53.65,30500.0,53.61,53.69,53.56,53.65,30500.0
2012-06-29 11:40:00,53.65,53.74,53.62,53.74,27600.0,53.65,53.74,53.62,53.74,27600.0
2012-06-29 11:50:00,53.73,53.82,53.69,53.8,38500.0,53.73,53.82,53.69,53.8,38500.0
2012-06-29 12:00:00,53.79,53.92,53.75,53.89,47500.0,53.79,53.92,53.75,53.89,47500.0
2012-06-29 12:10:00,53.87,53.91,53.74,53.75,53800.0,53.87,53.91,53.74,53.75,53800.0
2012-06-29 12:20:00,53.75,53.85,53.75,53.84,62500.0,53.75,53.85,53.75,53.84,62500.0
2012-06-29 12:30:00,53.85,53.85,53.73,53.75,34800.0,53.85,53.85,53.73,53.75,34800.0
2012-06-29 12:40:00,53.74,53.81,53.72,53.8,39000.0,53.74,53.81,53.72,53.8,39000.0
2012-06-29 12:50:00,53.81,53.89,53.73,53.85,29300.0,53.81,53.89,53.73,53.85,29300.0
2012-06-29 13:00:00,53.84,53.95,53.82,53.89,44700.0,53.84,53.95,53.82,53.89,44700.0
2012-06-29 13:10:00,53.88,53.89,53.8,53.83,41500.0,53.88,53.89,53.8,53.83,41500.0
2012-06-29 13:20:00,53.84,53.86,53.76,53.8,39900.0,53.84,53.86,53.76,53.8,39900.0
2012-06-29 13:30:00,53.8,53.83,53.73,53.74,37800.0,53.8,53.83,53.73,53.74,37800.0
2012-06-29 13:40:00,53.74,53.79,53.7,53.78,36400.0,53.74,53.79,53.7,53.78,36400.0
2012-06-29 13:50:00,53.77,53.77,53.7,53.77,48600.0,53.77,53.77,53.7,53.77,48600.0
2012-06-29 14:00:00,53.77,53.81,53.71,53.76,57100.0,53.77,53.81,53.71,53.76,57100.0
2012-06-29 14:10:00,53.76,53.77,53.7,53.77,23400.0,53.76,53.77,53.7,53.77,23400.0
2012-06-29 14:20:00,53.76,53.83,53.73,53.79,39400.0,53.76,53.83,53.73,53.79,39400.0
2012-06-29 14:30:00,53.81,53.85,53.7,53.85,24500.0,53.81,53.85,53.7,53.85,24500.0
2012-06-29 14:40:00,53.85,53.88,53.8,53.86,27600.0,53.85,53.88,53.8,53.86,27600.0
2012-06-29 14:50:00,53.87,53.92,53.84,53.9,33200.0,53.87,53.92,53.84,53.9,33200.0
2012-06-29 15:00:00,53.9,53.93,53.85,53.91,32300.0,53.9,53.93,53.85,53.91,32300.0
2012-06-29 15:10:00,53.92,53.93,53.83,53.87,35100.0,53.92,53.93,53.83,53.87,35100.0
2012-06-29 15:20:00,53.87,53.9,53.8,53.83,38800.0,53.87,53.9,53.8,53.83,38800.0
2012-06-29 15:30:00,53.83,53.83,53.67,53.73,77100.0,53.83,53.83,53.67,53.73,77100.0
2012-06-29 15:40:00,53.74,53.82,53.69,53.81,68800.0,53.74,53.82,53.69,53.81,68800.0
2012-06-29 15:50:00,53.82,53.85,53.75,53.81,164600.0,53.82,53.85,53.75,53.81,164600.0
2012-07-02 09:30:00,53.43,53.43,52.77,53.28,172200.0,53.43,53.43,52.77,53.28,172200.0
2012-07-02 09:40:00,53.25,53.33,53.0,53.18,75700.0,53.25,53.33,53.0,53.18,75700.0
2012-07-02 09:50:00,53.21,53.32,53.03,53.05,79600.0,53.21,53.32,53.03,53.05,79600.0
2012-07-02 10:00:00,53.03,53.07,52.8,52.86,66900.0,53.03,53.07,52.8,52.86,66900.0
2012-07-02 10:10:00,52.89,52.93,52.81,52.89,64100.0,52.89,52.93,52.81,52.89,64100.0
2012-07-02 10:20:00,52.89,52.92,52.64,52.67,72900.0,52.89,52.92,52.64,52.67,72900.0
2012-07-02 10:30:00,52.68,52.74,52.65,52.71,75600.0,52.68,52.74,52.65,52.71,75600.0
2012-07-02 10:40:00,52.71,52.71,52.5,52.53,71500.0,52.71,52.71,52.5,52.53,71500.0
2012-07-02 10:50:00,52.54,52.54,52.11,52.12,112000.0,52.54,52.54,52.11,52.12,112000.0
2012-07-02 11:00:00,52.15,52.26,51.93,51.95,129400.0,52.15,52.26,51.93,51.95,129400.0
2012-07-02 11:10:00,51.93,51.98,51.87,51.92,77200.0,51.93,51.98,51.87,51.92,77200.0
2012-07-02 11:20:00,51.91,51.94,51.68,51.73,74500.0,51.91,51.94,51.68,51.73,74500.0
2012-07-02 11:30:00,51.73,51.88,51.69,51.7,78800.0,51.73,51.88,51.69,51.7,78800.0
2012-07-02 11:40:00,51.71,51.72,51.16,51.19,138000.0,51.71,51.72,51.16,51.19,138000.0
2012-07-02 11:50:00,51.2,51.25,51.08,51.15,174300.0,51.2,51.25,51.08,51.15,174300.0
2012-07-02 12:00:00,51.15,51.53,51.06,51.5,164900.0,51.15,51.53,51.06,51.5,164900.0
2012-07-02 12:10:00,51.5,51.71,51.31,51.43,201400.0,51.5,51.71,51.31,51.43,201400.0
2012-07-02 12:20:00,51.43,51.49,51.28,51.31,111700.0,51.43,51.49,51.28,51.31,111700.0
2012-07-02 12:30:00,51.31,51.41,51.13,51.15,103900.0,51.31,51.41,51.13,51.15,103900.0
2012-07-02 12:40:00,51.15,51.16,50.63,50.76,220600.0,51.15,51.16,50.63,50.76,220600.0
2012-07-02 12:50:00,50.79,51.16,50.78,51.16,165300.0,50.79,51.16,50.78,51.16,165300.0
2012-07-02 13:00:00,51.16,51.17,51.04,51.14,92100.0,51.16,51.17,51.04,51.14,92100.0
2012-07-02 13:10:00,51.13,51.22,51.01,51.14,89600.0,51.13,51.22,51.01,51.14,89600.0
2012-07-02 13:20:00,51.14,51.33,51.14,51.22,49900.0,51.14,51.33,51.14,51.22,49900.0
2012-07-02 13:30:00,51.24,51.46,51.23,51.43,69900.0,51.24,51.46,51.23,51.43,69900.0
2012-07-02 13:40:00,51.43,51.69,51.43,51.61,64400.0,51.43,51.69,51.43,51.61,64400.0
2012-07-02 13:50:00,51.61,51.8,51.52,51.72,45700.0,51.61,51.8,51.52,51.72,45700.0
2012-07-02 14:00:00,51.73,51.99,51.73,51.99,61900.0,51.73,51.99,51.73,51.99,61900.0
2012-07-02 14:10:00,51.98,52.07,51.93,51.96,82200.0,51.98,52.07,51.93,51.96,82200.0
2012-07-02 14:20:00,51.98,51.98,51.8,51.84,81000.0,51.98,51.98,51.8,51.84,81000.0
2012-07-02 14:30:00,51.87,52.02,51.87,51.96,66500.0,51.87,52.02,51.87,51.96,66500.0
2012-07-02 14:40:00,51.96,52.01,51.95,51.97,27300.0,51.96,52.01,51.95,51.97,27300.0
2012-07-02 14:50:00,51.98,51.98,51.84,51.95,66200.0,51.98,51.98,51.84,51.95,66200.0
2012-07-02 15:00:00,51.95,52.0,51.9,51.93,34200.0,51.95,52.0,51.9,51.93,34200.0
2012-07-02 15:10:00,51.93,52.0,51.91,51.95,46300.0,51.93,52.0,51.91,51.95,46300.0
2012-07-02 15:20:00,51.96,51.98,51.89,51.94,51400.0,51.96,51.98,51.89,51.94,51400.0
2012-07-02 15:30:00,51.95,52.18,51.94,52.17,120700.0,51.95,52.18,51.94,52.17,120700.0
2012-07-02 15:40:00,52.18,52.22,52.02,52.03,107900.0,52.18,52.22,52.02,52.03,107900.0
2012-07-02 15:50:00,52.03,52.19,52.01,52.18,209200.0,52.03,52.19,52.01,52.18,209200.0
2012-07-03 09:30:00,51.8,52.37,51.78,52.08,109600.0,51.8,52.37,51.78,52.08,109600.0
2012-07-03 09:40:00,52.1,52.12,51.53,51.57,77500.0,52.1,52.12,51.53,51.57,77500.0
2012-07-03 09:50:00,51.56,51.7,51.45,51.62,59000.0,51.56,51.7,51.45,51.62,59000.0
2012-07-03 10:00:00,51.67,51.87,51.66,51.87,52300.0,51.67,51.87,51.66,51.87,52300.0
2012-07-03 10:10:00,51.85,52.14,51.85,52.1,61100.0,51.85,52.14,51.85,52.1,61100.0
2012-07-03 10:20:00,52.09,52.13,52.04,52.06,52100.0,52.09,52.13,52.04,52.06,52100.0
2012-07-03 10:30:00,52.06,52.07,51.9,51.96,64800.0,52.06,52.07,51.9,51.96,64800.0
2012-07-03 10:40:00,51.97,51.98,51.78,51.83,61500.0,51.97,51.98,51.78,51.83,61500.0
2012-07-03 10:50:00,51.84,52.03,51.78,52.02,49500.0,51.84,52.03,51.78,52.02,49500.0
2012-07-03 11:00:00,52.02,52.14,52.02,52.11,48400.0,52.02,52.14,52.02,52.11,48400.0
2012-07-03 11:10:00,52.13,52.27,52.13,52.25,45700.0,52.13,52.27,52.13,52.25,45700.0
2012-07-03 11:20:00,52.25,52.48,52.18,52.4,66500.0,52.25,52.48,52.18,52.4,66500.0
2012-07-03 11:30:00,52.4,52.55,52.37,52.46,79300.0,52.4,52.55,52.37,52.46,79300.0
2012-07-03 11:40:00,52.45,52.47,52.4,52.4,48400.0,52.45,52.47,52.4,52.4,48400.0
2012-07-03 11:50:00,52.41,52.46,52.36,52.45,59000.0,52.41,52.46,52.36,52.45,59000.0
2012-07-03 12:00:00,52.46,52.46,52.29,52.29,61600.0,52.46,52.46,52.29,52.29,61600.0
2012-07-03 12:10:00,52.31,52.32,51.97,51.98,76200.0,52.31,52.32,51.97,51.98,76200.0
2012-07-03 12:20:00,51.98,52.21,51.97,52.2,66600.0,51.98,52.21,51.97,52.2,66600.0
2012-07-03 12:30:00,52.19,52.2,51.95,52.0,67600.0,52.19,52.2,51.95,52.0,67600.0
2012-07-03 12:40:00,52.0,52.0,51.92,51.97,62000.0,52.0,52.0,51.92,51.97,62000.0
2012-07-03 12:50:00,51.98,52.01,51.89,51.99,156200.0,51.98,52.01,51.89,51.99,156200.0
2012-07-05 09:30:00,52.03,53.15,52.02,53.11,228900.0,52.03,53.15,52.02,53.11,228900.0
2012-07-05 09:40:00,53.12,53.12,52.65,52.69,86600.0,53.12,53.12,52.65,52.69,86600.0
2012-07-05 09:50:00,52.7,52.88,52.68,52.79,74200.0,52.7,52.88,52.68,52.79,74200.0
2012-07-05 10:00:00,52.83,53.14,52.81,53.13,99600.0,52.83,53.14,52.81,53.13,99600.0
2012-07-05 10:10:00,53.13,53.29,53.02,53.25,59300.0,53.13,53.29,53.02,53.25,59300.0
2012-07-05 10:20:00,53.28,53.47,53.28,53.43,70500.0,53.28,53.47,53.28,53.43,70500.0
2012-07-05 10:30:00,53.43,53.71,53.4,53.66,76800.0,53.43,53.71,53.4,53.66,76800.0
2012-07-05 10:40:00,53.66,53.73,53.61,53.7,56300.0,53.66,53.73,53.61,53.7,56300.0
2012-07-05 10:50:00,53.7,53.8,53.66,53.71,57400.0,53.7,53.8,53.66,53.71,57400.0
2012-07-05 11:00:00,53.71,53.8,53.69,53.78,44400.0,53.71,53.8,53.69,53.78,44400.0
2012-07-05 11:10:00,53.78,53.94,53.7,53.92,69700.0,53.78,53.94,53.7,53.92,69700.0
2012-07-05 11:20:00,53.92,54.07,53.78,54.02,66400.0,53.92,54.07,53.78,54.02,66400.0
2012-07-05 11:30:00,54.03,54.07,53.86,53.86,51200.0,54.03,54.07,53.86,53.86,51200.0
2012-07-05 11:40:00,53.86,54.05,53.86,53.99,36400.0,53.86,54.05,53.86,53.99,36400.0
2012-07-05 11:50:00,53.99,54.02,53.94,53.99,42100.0,53.99,54.02,53.94,53.99,42100.0
2012-07-05 12:00:00,53.99,54.02,53.97,53.99,37700.0,53.99,54.02,53.97,53.99,37700.0
2012-07-05 12:10:00,53.99,54.02,53.91,53.96,38200.0,53.99,54.02,53.91,53.96,38200.0
2012-07-05 12:20:00,53.96,53.98,53.84,53.96,43000.0,53.96,53.98,53.84,53.96,43000.0
2012-07-05 12:30:00,53.95,53.98,53.89,53.97,31500.0,53.95,53.98,53.89,53.97,31500.0
2012-07-05 12:40:00,53.97,53.99,53.94,53.95,32000.0,53.97,53.99,53.94,53.95,32000.0
2012-07-05 12:50:00,53.95,54.0,53.93,53.96,53100.0,53.95,54.0,53.93,53.96,53100.0
2012-07-05 13:00:00,53.96,54.04,53.94,54.01,47900.0,53.96,54.04,53.94,54.01,47900.0
2012-07-05 13:10:00,54.0,54.03,53.9,53.91,29600.0,54.0,54.03,53.9,53.91,29600.0
2012-07-05 13:20:00,53.92,53.98,53.9,53.95,37400.0,53.92,53.98,53.9,53.95,37400.0
2012-07-05 13:30:00,53.95,53.98,53.94,53.95,25700.0,53.95,53.98,53.94,53.95,25700.0
2012-07-05 13:40:00,53.96,54.06,53.96,54.02,29000.0,53.96,54.06,53.96,54.02,29000.0
2012-07-05 13:50:00,54.01,54.06,53.94,54.05,30600.0,54.01,54.06,53.94,54.05,30600.0
2012-07-05 14:00:00,54.04,54.1,53.99,54.0,57300.0,54.04,54.1,53.99,54.0,57300.0
2012-07-05 14:10:00,54.0,54.05,54.0,54.05,21300.0,54.0,54.05,54.0,54.05,21300.0
2012-07-05 14:20:00,54.04,54.05,53.96,54.0,57700.0,54.04,54.05,53.96,54.0,57700.0
2012-07-05 14:30:00,54.0,54.05,53.99,54.04,32100.0,54.0,54.05,53.99,54.04,32100.0
2012-07-05 14:40:00,54.03,54.09,53.99,53.99,37700.0,54.03,54.09,53.99,53.99,37700.0
2012-07-05 14:50:00,53.99,54.0,53.9,53.96,50400.0,53.99,54.0,53.9,53.96,50400.0
2012-07-05 15:00:00,53.97,54.03,53.94,54.03,71100.0,53.97,54.03,53.94,54.03,71100.0
2012-07-05 15:10:00,54.01,54.03,53.94,54.0,145300.0,54.01,54.03,53.94,54.0,145300.0
2012-07-05 15:20:00,54.0,54.14,54.0,54.09,87900.0,54.0,54.14,54.0,54.09,87900.0
2012-07-05 15:30:00,54.09,54.12,53.98,54.02,81500.0,54.09,54.12,53.98,54.02,81500.0
2012-07-05 15:40:00,54.03,54.05,53.98,53.98,95300.0,54.03,54.05,53.98,53.98,95300.0
2012-07-05 15:50:00,53.99,54.05,53.99,54.01,178500.0,53.99,54.05,53.99,54.01,178500.0
2012-07-06 09:30:00,54.09,54.72,53.92,54.69,153900.0,54.09,54.72,53.92,54.69,153900.0
2012-07-06 09:40:00,54.69,54.72,54.1,54.23,115900.0,54.69,54.72,54.1,54.23,115900.0
2012-07-06 09:50:00,54.24,54.45,54.17,54.41,66100.0,54.24,54.45,54.17,54.41,66100.0
2012-07-06 10:00:00,54.41,54.41,54.2,54.29,54300.0,54.41,54.41,54.2,54.29,54300.0
2012-07-06 10:10:00,54.26,54.46,54.26,54.4,51600.0,54.26,54.46,54.26,54.4,51600.0
2012-07-06 10:20:00,54.4,54.49,54.29,54.3,59700.0,54.4,54.49,54.29,54.3,59700.0
2012-07-06 10:30:00,54.3,54.32,54.15,54.25,67500.0,54.3,54.32,54.15,54.25,67500.0
2012-07-06 10:40:00,54.25,54.31,54.19,54.23,47600.0,54.25,54.31,54.19,54.23,47600.0
2012-07-06 10:50:00,54.22,54.32,54.21,54.24,42400.0,54.22,54.32,54.21,54.24,42400.0
2012-07-06 11:00:00,54.24,54.25,54.08,54.15,44900.0,54.24,54.25,54.08,54.15,44900.0
2012-07-06 11:10:00,54.15,54.15,53.89,53.96,62200.0,54.15,54.15,53.89,53.96,62200.0
2012-07-06 11:20:00,53.97,53.99,53.87,53.9,35600.0,53.97,53.99,53.87,53.9,35600.0
2012-07-06 11:30:00,53.88,53.98,53.85,53.88,33600.0,53.88,53.98,53.85,53.88,33600.0
2012-07-06 11:40:00,53.88,53.96,53.86,53.91,32300.0,53.88,53.96,53.86,53.91,32300.0
2012-07-06 11:50:00,53.93,53.96,53.88,53.88,31100.0,53.93,53.96,53.88,53.88,31100.0
2012-07-06 12:00:00,53.88,53.9,53.8,53.9,46400.0,53.88,53.9,53.8,53.9,46400.0
2012-07-06 12:10:00,53.88,53.89,53.79,53.89,44500.0,53.88,53.89,53.79,53.89,44500.0
2012-07-06 12:20:00,53.89,53.89,53.75,53.84,28400.0,53.89,53.89,53.75,53.84,28400.0
2012-07-06 12:30:00,53.84,53.92,53.83,53.91,29800.0,53.84,53.92,53.83,53.91,29800.0
2012-07-06 12:40:00,53.91,54.08,53.91,54.07,32400.0,53.91,54.08,53.91,54.07,32400.0
2012-07-06 12:50:00,54.08,54.13,54.06,54.13,29800.0,54.08,54.13,54.06,54.13,29800.0
2012-07-06 13:00:00,54.12,54.15,54.01,54.11,32000.0,54.12,54.15,54.01,54.11,32000.0
2012-07-06 13:10:00,54.13,54.25,54.11,54.21,40400.0,54.13,54.25,54.11,54.21,40400.0
2012-07-06 13:20:00,54.19,54.25,54.15,54.19,38600.0,54.19,54.25,54.15,54.19,38600.0
2012-07-06 13:30:00,54.19,54.2,54.15,54.18,27600.0,54.19,54.2,54.15,54.18,27600.0
2012-07-06 13:40:00,54.18,54.2,54.12,54.16,27500.0,54.18,54.2,54.12,54.16,27500.0
2012-07-06 13:50:00,54.15,54.15,54.06,54.1,18900.0,54.15,54.15,54.06,54.1,18900.0
2012-07-06 14:00:00,54.09,54.16,54.08,54.15,22800.0,54.09,54.16,54.08,54.15,22800.0
2012-07-06 14:10:00,54.15,54.18,54.08,54.09,26300.0,54.15,54.18,54.08,54.09,26300.0
2012-07-06 14:20:00,54.08,54.21,54.06,54.21,33100.0,54.08,54.21,54.06,54.21,33100.0
2012-07-06 14:30:00,54.21,54.26,54.2,54.24,35900.0,54.21,54.26,54.2,54.24,35900.0
2012-07-06 14:40:00,54.23,54.23,54.13,54.13,33400.0,54.23,54.23,54.13,54.13,33400.0
2012-07-06 14:50:00,54.13,54.24,54.13,54.2,34100.0,54.13,54.24,54.13,54.2,34100.0
2012-07-06 15:00:00,54.2,54.21,54.05,54.17,44200.0,54.2,54.21,54.05,54.17,44200.0
2012-07-06 15:10:00,54.17,54.26,54.16,54.24,39100.0,54.17,54.26,54.16,54.24,39100.0
2012-07-06 15:20:00,54.24,54.26,54.14,54.23,50800.0,54.24,54.26,54.14,54.23,50800.0
2012-07-06 15:30:00,54.23,54.3,54.21,54.24,74300.0,54.23,54.3,54.21,54.24,74300.0
2012-07-06 15:40:00,54.24,54.35,54.21,54.29,95800.0,54.24,54.35,54.21,54.29,95800.0
2012-07-06 15:50:00,54.29,54.37,54.27,54.29,142700.0,54.29,54.37,54.27,54.29,142700.0
2012-07-09 09:30:00,53.01,53.77,53.0,53.77,138400.0,53.01,53.77,53.0,53.77,138400.0
2012-07-09 09:40:00,53.73,53.75,52.94,52.96,126500.0,53.73,53.75,52.94,52.96,126500.0
2012-07-09 09:50:00,52.96,52.97,52.58,52.62,128800.0,52.96,52.97,52.58,52.62,128800.0
2012-07-09 10:00:00,52.61,52.85,52.6,52.65,74100.0,52.61,52.85,52.6,52.65,74100.0
2012-07-09 10:10:00,52.65,52.82,52.6,52.61,116500.0,52.65,52.82,52.6,52.61,116500.0
2012-07-09 10:20:00,52.6,52.73,52.5,52.66,112800.0,52.6,52.73,52.5,52.66,112800.0
2012-07-09 10:30:00,52.68,52.75,52.56,52.64,155500.0,52.68,52.75,52.56,52.64,155500.0
2012-07-09 10:40:00,52.64,52.83,52.61,52.74,54000.0,52.64,52.83,52.61,52.74,54000.0
2012-07-09 10:50:00,52.74,52.77,52.58,52.67,58800.0,52.74,52.77,52.58,52.67,58800.0
2012-07-09 11:00:00,52.67,52.69,52.56,52.56,31400.0,52.67,52.69,52.56,52.56,31400.0
2012-07-09 11:10:00,52.56,52.72,52.53,52.68,36400.0,52.56,52.72,52.53,52.68,36400.0
2012-07-09 11:20:00,52.69,52.73,52.64,52.65,21900.0,52.69,52.73,52.64,52.65,21900.0
2012-07-09 11:30:00,52.65,52.65,52.54,52.54,41500.0,52.65,52.65,52.54,52.54,41500.0
2012-07-09 11:40:00,52.55,52.61,52.42,52.44,76000.0,52.55,52.61,52.42,52.44,76000.0
2012-07-09 11:50:00,52.45,52.45,52.11,52.12,84400.0,52.45,52.45,52.11,52.12,84400.0
2012-07-09 12:00:00,52.13,52.34,52.11,52.23,63200.0,52.13,52.34,52.11,52.23,63200.0
2012-07-09 12:10:00,52.24,52.4,52.21,52.38,49400.0,52.24,52.4,52.21,52.38,49400.0
2012-07-09 12:20:00,52.39,52.49,52.36,52.46,95700.0,52.39,52.49,52.36,52.46,95700.0
2012-07-09 12:30:00,52.46,52.52,52.35,52.44,61600.0,52.46,52.52,52.35,52.44,61600.0
2012-07-09 12:40:00,52.45,52.59,52.42,52.59,31200.0,52.45,52.59,52.42,52.59,31200.0
2012-07-09 12:50:00,52.58,52.66,52.58,52.66,33500.0,52.58,52.66,52.58,52.66,33500.0
2012-07-09 13:00:00,52.66,52.75,52.65,52.71,49100.0,52.66,52.75,52.65,52.71,49100.0
2012-07-09 13:10:00,52.72,52.82,52.69,52.81,79100.0,52.72,52.82,52.69,52.81,79100.0
2012-07-09 13:20:00,52.81,52.95,52.75,52.95,25100.0,52.81,52.95,52.75,52.95,25100.0
2012-07-09 13:30:00,52.95,53.12,52.94,53.1,47600.0,52.95,53.12,52.94,53.1,47600.0
2012-07-09 13:40:00,53.12,53.12,53.03,53.05,23800.0,53.12,53.12,53.03,53.05,23800.0
2012-07-09 13:50:00,53.06,53.14,52.98,53.09,29200.0,53.06,53.14,52.98,53.09,29200.0
2012-07-09 14:00:00,53.1,53.17,53.1,53.14,17200.0,53.1,53.17,53.1,53.14,17200.0
2012-07-09 14:10:00,53.14,53.19,53.04,53.04,18700.0,53.14,53.19,53.04,53.04,18700.0
2012-07-09 14:20:00,53.04,53.11,53.02,53.04,37300.0,53.04,53.11,53.02,53.04,37300.0
2012-07-09 14:30:00,53.05,53.1,53.02,53.02,28400.0,53.05,53.1,53.02,53.02,28400.0
2012-07-09 14:40:00,53.01,53.03,52.94,52.97,23300.0,53.01,53.03,52.94,52.97,23300.0
2012-07-09 14:50:00,52.96,52.99,52.92,52.94,22700.0,52.96,52.99,52.92,52.94,22700.0
2012-07-09 15:00:00,52.94,53.01,52.93,52.96,63400.0,52.94,53.01,52.93,52.96,63400.0
2012-07-09 15:10:00,52.98,53.01,52.97,52.98,31400.0,52.98,53.01,52.97,52.98,31400.0
2012-07-09 15:20:00,52.98,52.98,52.9,52.98,39400.0,52.98,52.98,52.9,52.98,39400.0
2012-07-09 15:30:00,52.97,53.06,52.94,53.03,66500.0,52.97,53.06,52.94,53.03,66500.0
2012-07-09 15:40:00,53.03,53.06,53.0,53.05,57100.0,53.03,53.06,53.0,53.05,57100.0
2012-07-09 15:50:00,53.05,53.06,52.89,53.03,159100.0,53.05,53.06,52.89,53.03,159100.0
2012-07-10 09:30:00,52.9,53.15,52.67,53.06,91300.0,52.9,53.15,52.67,53.06,91300.0
2012-07-10 09:40:00,53.05,53.3,52.99,53.29,38800.0,53.05,53.3,52.99,53.29,38800.0
2012-07-10 09:50:00,53.29,53.42,53.18,53.4,48200.0,53.29,53.42,53.18,53.4,48200.0
2012-07-10 10:00:00,53.41,53.54,53.17,53.28,44700.0,53.41,53.54,53.17,53.28,44700.0
2012-07-10 10:10:00,53.28,53.28,53.06,53.06,52300.0,53.28,53.28,53.06,53.06,52300.0
2012-07-10 10:20:00,53.04,53.19,52.99,53.12,33300.0,53.04,53.19,52.99,53.12,33300.0
2012-07-10 10:30:00,53.12,53.18,53.08,53.13,38800.0,53.12,53.18,53.08,53.13,38800.0
2012-07-10 10:40:00,53.1,53.17,53.08,53.12,43600.0,53.1,53.17,53.08,53.12,43600.0
2012-07-10 10:50:00,53.12,53.12,53.03,53.11,37800.0,53.12,53.12,53.03,53.11,37800.0
2012-07-10 11:00:00,53.11,53.11,52.96,52.99,54000.0,53.11,53.11,52.96,52.99,54000.0
2012-07-10 11:10:00,52.99,53.05,52.97,53.04,33700.0,52.99,53.05,52.97,53.04,33700.0
2012-07-10 11:20:00,53.05,53.16,53.02,53.14,32700.0,53.05,53.16,53.02,53.14,32700.0
2012-07-10 11:30:00,53.14,53.34,53.1,53.34,42400.0,53.14,53.34,53.1,53.34,42400.0
2012-07-10 11:40:00,53.35,53.42,53.31,53.38,32800.0,53.35,53.42,53.31,53.38,32800.0
2012-07-10 11:50:00,53.37,53.4,53.23,53.23,27100.0,53.37,53.4,53.23,53.23,27100.0
2012-07-10 12:00:00,53.23,53.34,53.22,53.26,22400.0,53.23,53.34,53.22,53.26,22400.0
2012-07-10 12:10:00,53.27,53.27,53.11,53.13,39200.0,53.27,53.27,53.11,53.13,39200.0
2012-07-10 12:20:00,53.14,53.19,53.14,53.17,13100.0,53.14,53.19,53.14,53.17,13100.0
2012-07-10 12:30:00,53.17,53.23,53.17,53.23,28200.0,53.17,53.23,53.17,53.23,28200.0
2012-07-10 12:40:00,53.23,53.27,53.23,53.25,22400.0,53.23,53.27,53.23,53.25,22400.0
2012-07-10 12:50:00,53.23,53.26,53.18,53.2,57600.0,53.23,53.26,53.18,53.2,57600.0
2012-07-10 13:00:00,53.2,53.28,53.19,53.27,44400.0,53.2,53.28,53.19,53.27,44400.0
2012-07-10 13:10:00,53.27,53.28,53.25,53.27,19700.0,53.27,53.28,53.25,53.27,19700.0
2012-07-10 13:20:00,53.26,53.27,53.21,53.26,107100.0,53.26,53.27,53.21,53.26,107100.0
2012-07-10 13:30:00,53.26,53.26,53.2,53.2,96000.0,53.26,53.26,53.2,53.2,96000.0
2012-07-10 13:40:00,53.21,53.24,53.15,53.16,69000.0,53.21,53.24,53.15,53.16,69000.0
2012-07-10 13:50:00,53.16,53.23,53.14,53.16,29600.0,53.16,53.23,53.14,53.16,29600.0
2012-07-10 14:00:00,53.16,53.19,53.05,53.08,30700.0,53.16,53.19,53.05,53.08,30700.0
2012-07-10 14:10:00,53.07,53.1,52.98,52.99,63000.0,53.07,53.1,52.98,52.99,63000.0
2012-07-10 14:20:00,53.0,53.03,52.97,53.0,51600.0,53.0,53.03,52.97,53.0,51600.0
2012-07-10 14:30:00,53.0,53.02,52.96,53.0,45000.0,53.0,53.02,52.96,53.0,45000.0
2012-07-10 14:40:00,53.0,53.01,52.94,52.95,40900.0,53.0,53.01,52.94,52.95,40900.0
2012-07-10 14:50:00,52.95,52.97,52.84,52.85,45400.0,52.95,52.97,52.84,52.85,45400.0
2012-07-10 15:00:00,52.85,52.96,52.85,52.88,79300.0,52.85,52.96,52.85,52.88,79300.0
2012-07-10 15:10:00,52.89,52.9,52.78,52.83,67400.0,52.89,52.9,52.78,52.83,67400.0
2012-07-10 15:20:00,52.83,52.88,52.72,52.72,56500.0,52.83,52.88,52.72,52.72,56500.0
2012-07-10 15:30:00,52.73,52.79,52.69,52.71,66000.0,52.73,52.79,52.69,52.71,66000.0
2012-07-10 15:40:00,52.7,52.78,52.65,52.71,75800.0,52.7,52.78,52.65,52.71,75800.0
2012-07-10 15:50:00,52.72,52.87,52.72,52.81,114100.0,52.72,52.87,52.72,52.81,114100.0
2012-07-11 09:30:00,52.99,53.23,52.73,53.0,77900.0,52.99,53.23,52.73,53.0,77900.0
2012-07-11 09:40:00,53.02,53.15,52.83,53.14,86800.0,53.02,53.15,52.83,53.14,86800.0
2012-07-11 09:50:00,53.16,53.16,52.82,52.83,44400.0,53.16,53.16,52.82,52.83,44400.0
2012-07-11 10:00:00,52.81,52.9,52.75,52.81,35500.0,52.81,52.9,52.75,52.81,35500.0
2012-07-11 10:10:00,52.8,52.84,52.69,52.73,40800.0,52.8,52.84,52.69,52.73,40800.0
2012-07-11 10:20:00,52.74,52.77,52.55,52.58,48400.0,52.74,52.77,52.55,52.58,48400.0
2012-07-11 10:30:00,52.57,52.57,52.32,52.35,44700.0,52.57,52.57,52.32,52.35,44700.0
2012-07-11 10:40:00,52.34,52.37,52.16,52.36,48200.0,52.34,52.37,52.16,52.36,48200.0
2012-07-11 10:50:00,52.37,52.38,52.14,52.14,30000.0,52.37,52.38,52.14,52.14,30000.0
2012-07-11 11:00:00,52.12,52.23,52.1,52.14,32100.0,52.12,52.23,52.1,52.14,32100.0
2012-07-11 11:10:00,52.16,52.18,52.05,52.09,45000.0,52.16,52.18,52.05,52.09,45000.0
2012-07-11 11:20:00,52.1,52.19,52.09,52.12,27500.0,52.1,52.19,52.09,52.12,27500.0
2012-07-11 11:30:00,52.11,52.29,52.07,52.26,45600.0,52.11,52.29,52.07,52.26,45600.0
2012-07-11 11:40:00,52.26,52.28,52.11,52.24,33800.0,52.26,52.28,52.11,52.24,33800.0
2012-07-11 11:50:00,52.23,52.3,52.22,52.27,37300.0,52.23,52.3,52.22,52.27,37300.0
2012-07-11 12:00:00,52.27,52.33,52.08,52.08,41800.0,52.27,52.33,52.08,52.08,41800.0
2012-07-11 12:10:00,52.09,52.14,52.0,52.01,36600.0,52.09,52.14,52.0,52.01,36600.0
2012-07-11 12:20:00,52.0,52.06,52.0,52.0,21400.0,52.0,52.06,52.0,52.0,21400.0
2012-07-11 12:30:00,52.0,52.01,51.86,51.97,44300.0,52.0,52.01,51.86,51.97,44300.0
2012-07-11 12:40:00,51.97,52.01,51.91,52.01,29700.0,51.97,52.01,51.91,52.01,29700.0
2012-07-11 12:50:00,52.02,52.02,51.9,51.96,49900.0,52.02,52.02,51.9,51.96,49900.0
2012-07-11 13:00:00,51.96,51.96,51.84,51.92,35400.0,51.96,51.96,51.84,51.92,35400.0
2012-07-11 13:10:00,51.93,51.93,51.6,51.62,68800.0,51.93,51.93,51.6,51.62,68800.0
2012-07-11 13:20:00,51.62,51.82,51.62,51.76,36000.0,51.62,51.82,51.62,51.76,36000.0
2012-07-11 13:30:00,51.75,51.79,51.68,51.72,24800.0,51.75,51.79,51.68,51.72,24800.0
2012-07-11 13:40:00,51.72,51.84,51.72,51.84,39300.0,51.72,51.84,51.72,51.84,39300.0
2012-07-11 13:50:00,51.82,51.89,51.76,51.76,24400.0,51.82,51.89,51.76,51.76,24400.0
2012-07-11 14:00:00,51.77,51.82,51.54,51.68,50900.0,51.77,51.82,51.54,51.68,50900.0
2012-07-11 14:10:00,51.68,51.78,51.61,51.68,38100.0,51.68,51.78,51.61,51.68,38100.0
2012-07-11 14:20:00,51.69,51.75,51.55,51.57,43100.0,51.69,51.75,51.55,51.57,43100.0
2012-07-11 14:30:00,51.57,51.66,51.46,51.59,59200.0,51.57,51.66,51.46,51.59,59200.0
2012-07-11 14:40:00,51.59,51.76,51.55,51.7,47100.0,51.59,51.76,51.55,51.7,47100.0
2012-07-11 14:50:00,51.72,51.78,51.69,51.72,48800.0,51.72,51.78,51.69,51.72,48800.0
2012-07-11 15:00:00,51.72,51.8,51.7,51.75,65200.0,51.72,51.8,51.7,51.75,65200.0
2012-07-11 15:10:00,51.76,51.82,51.69,51.81,66300.0,51.76,51.82,51.69,51.81,66300.0
2012-07-11 15:20:00,51.82,51.82,51.68,51.78,62400.0,51.82,51.82,51.68,51.78,62400.0
2012-07-11 15:30:00,51.78,51.82,51.71,51.77,108100.0,51.78,51.82,51.71,51.77,108100.0
2012-07-11 15:40:00,51.78,51.88,51.76,51.88,125200.0,51.78,51.88,51.76,51.88,125200.0
2012-07-11 15:50:00,51.87,51.93,51.77,51.8,188800.0,51.87,51.93,51.77,51.8,188800.0
2012-07-12 09:30:00,51.48,51.89,51.46,51.52,59500.0,51.48,51.89,51.46,51.52,59500.0
2012-07-12 09:40:00,51.5,51.51,51.16,51.23,64800.0,51.5,51.51,51.16,51.23,64800.0
2012-07-12 09:50:00,51.22,51.38,51.16,51.37,35100.0,51.22,51.38,51.16,51.37,35100.0
2012-07-12 10:00:00,51.38,51.44,51.22,51.23,30200.0,51.38,51.44,51.22,51.23,30200.0
2012-07-12 10:10:00,51.23,51.4,51.23,51.24,26200.0,51.23,51.4,51.23,51.24,26200.0
2012-07-12 10:20:00,51.24,51.31,51.2,51.28,20700.0,51.24,51.31,51.2,51.28,20700.0
2012-07-12 10:30:00,51.29,51.31,51.21,51.26,34500.0,51.29,51.31,51.21,51.26,34500.0
2012-07-12 10:40:00,51.25,51.26,51.1,51.12,33900.0,51.25,51.26,51.1,51.12,33900.0
2012-07-12 10:50:00,51.13,51.37,51.12,51.32,45700.0,51.13,51.37,51.12,51.32,45700.0
2012-07-12 11:00:00,51.35,51.54,51.31,51.53,24500.0,51.35,51.54,51.31,51.53,24500.0
2012-07-12 11:10:00,51.53,51.63,51.49,51.61,41100.0,51.53,51.63,51.49,51.61,41100.0
2012-07-12 11:20:00,51.6,51.64,51.53,51.53,25500.0,51.6,51.64,51.53,51.53,25500.0
2012-07-12 11:30:00,51.53,51.72,51.5,51.72,32400.0,51.53,51.72,51.5,51.72,32400.0
2012-07-12 11:40:00,51.68,51.74,51.63,51.74,35900.0,51.68,51.74,51.63,51.74,35900.0
2012-07-12 11:50:00,51.73,51.89,51.73,51.85,25700.0,51.73,51.89,51.73,51.85,25700.0
2012-07-12 12:00:00,51.87,51.96,51.83,51.85,18600.0,51.87,51.96,51.83,51.85,18600.0
2012-07-12 12:10:00,51.85,51.86,51.8,51.83,12900.0,51.85,51.86,51.8,51.83,12900.0
2012-07-12 12:20:00,51.81,51.92,51.81,51.92,17500.0,51.81,51.92,51.81,51.92,17500.0
2012-07-12 12:30:00,51.91,51.93,51.84,51.87,14400.0,51.91,51.93,51.84,51.87,14400.0
2012-07-12 12:40:00,51.86,52.0,51.86,51.98,18700.0,51.86,52.0,51.86,51.98,18700.0
2012-07-12 12:50:00,51.97,52.11,51.95,52.07,19100.0,51.97,52.11,51.95,52.07,19100.0
2012-07-12 13:00:00,52.07,52.17,52.0,52.15,26900.0,52.07,52.17,52.0,52.15,26900.0
2012-07-12 13:10:00,52.14,52.25,52.13,52.22,15800.0,52.14,52.25,52.13,52.22,15800.0
2012-07-12 13:20:00,52.22,52.24,52.03,52.03,26600.0,52.22,52.24,52.03,52.03,26600.0
2012-07-12 13:30:00,52.04,52.16,52.03,52.16,22800.0,52.04,52.16,52.03,52.16,22800.0
2012-07-12 13:40:00,52.14,52.23,52.04,52.19,23700.0,52.14,52.23,52.04,52.19,23700.0
2012-07-12 13:50:00,52.2,52.21,52.02,52.04,24300.0,52.2,52.21,52.02,52.04,24300.0
2012-07-12 14:00:00,52.05,52.13,51.97,52.08,21400.0,52.05,52.13,51.97,52.08,21400.0
2012-07-12 14:10:00,52.07,52.12,51.93,51.97,21600.0,52.07,52.12,51.93,51.97,21600.0
2012-07-12 14:20:00,51.98,52.07,51.95,52.02,18900.0,51.98,52.07,51.95,52.02,18900.0
2012-07-12 14:30:00,52.02,52.12,52.0,52.08,24100.0,52.02,52.12,52.0,52.08,24100.0
2012-07-12 14:40:00,52.1,52.13,52.02,52.03,19500.0,52.1,52.13,52.02,52.03,19500.0
2012-07-12 14:50:00,52.03,52.11,52.03,52.07,23100.0,52.03,52.11,52.03,52.07,23100.0
2012-07-12 15:00:00,52.08,52.12,52.0,52.08,30600.0,52.08,52.12,52.0,52.08,30600.0
2012-07-12 15:10:00,52.09,52.16,52.04,52.09,32900.0,52.09,52.16,52.04,52.09,32900.0
2012-07-12 15:20:00,52.08,52.21,52.04,52.16,41900.0,52.08,52.21,52.04,52.16,41900.0
2012-07-12 15:30:00,52.15,52.23,52.11,52.15,38300.0,52.15,52.23,52.11,52.15,38300.0
2012-07-12 15:40:00,52.15,52.23,52.13,52.16,60900.0,52.15,52.23,52.13,52.16,60900.0
2012-07-12 15:50:00,52.15,52.15,51.93,52.03,118600.0,52.15,52.15,51.93,52.03,118600.0
2012-07-13 09:30:00,52.21,52.47,52.14,52.21,38500.0,52.21,52.47,52.14,52.21,38500.0
2012-07-13 09:40:00,52.23,52.27,52.04,52.2,37300.0,52.23,52.27,52.04,52.2,37300.0
2012-07-13 09:50:00,52.19,52.22,51.94,52.1,38600.0,52.19,52.22,51.94,52.1,38600.0
2012-07-13 10:00:00,52.11,52.2,51.96,52.18,41400.0,52.11,52.2,51.96,52.18,41400.0
2012-07-13 10:10:00,52.21,52.22,52.15,52.19,25400.0,52.21,52.22,52.15,52.19,25400.0
2012-07-13 10:20:00,52.19,52.25,52.15,52.17,31700.0,52.19,52.25,52.15,52.17,31700.0
2012-07-13 10:30:00,52.19,52.32,52.14,52.31,19900.0,52.19,52.32,52.14,52.31,19900.0
2012-07-13 10:40:00,52.31,52.48,52.29,52.48,27300.0,52.31,52.48,52.29,52.48,27300.0
2012-07-13 10:50:00,52.46,52.52,52.36,52.37,33800.0,52.46,52.52,52.36,52.37,33800.0
2012-07-13 11:00:00,52.38,52.5,52.38,52.46,21200.0,52.38,52.5,52.38,52.46,21200.0
2012-07-13 11:10:00,52.46,52.51,52.37,52.5,38800.0,52.46,52.51,52.37,52.5,38800.0
2012-07-13 11:20:00,52.49,52.49,52.4,52.42,20800.0,52.49,52.49,52.4,52.42,20800.0
2012-07-13 11:30:00,52.42,52.44,52.39,52.44,24800.0,52.42,52.44,52.39,52.44,24800.0
2012-07-13 11:40:00,52.44,52.5,52.39,52.43,21900.0,52.44,52.5,52.39,52.43,21900.0
2012-07-13 11:50:00,52.44,52.53,52.44,52.5,22400.0,52.44,52.53,52.44,52.5,22400.0
2012-07-13 12:00:00,52.51,52.57,52.47,52.57,26000.0,52.51,52.57,52.47,52.57,26000.0
2012-07-13 12:10:00,52.57,52.6,52.44,52.52,19400.0,52.57,52.6,52.44,52.52,19400.0
2012-07-13 12:20:00,52.51,52.55,52.43,52.5,18900.0,52.51,52.55,52.43,52.5,18900.0
2012-07-13 12:30:00,52.5,52.53,52.43,52.53,20100.0,52.5,52.53,52.43,52.53,20100.0
2012-07-13 12:40:00,52.53,52.53,52.49,52.49,11100.0,52.53,52.53,52.49,52.49,11100.0
2012-07-13 12:50:00,52.49,52.5,52.46,52.47,21000.0,52.49,52.5,52.46,52.47,21000.0
2012-07-13 13:00:00,52.46,52.5,52.41,52.43,16600.0,52.46,52.5,52.41,52.43,16600.0
2012-07-13 13:10:00,52.43,52.48,52.4,52.47,39900.0,52.43,52.48,52.4,52.47,39900.0
2012-07-13 13:20:00,52.48,52.49,52.4,52.42,21900.0,52.48,52.49,52.4,52.42,21900.0
2012-07-13 13:30:00,52.43,52.51,52.41,52.5,16100.0,52.43,52.51,52.41,52.5,16100.0
2012-07-13 13:40:00,52.49,52.52,52.44,52.48,23600.0,52.49,52.52,52.44,52.48,23600.0
2012-07-13 13:50:00,52.48,52.51,52.45,52.47,22800.0,52.48,52.51,52.45,52.47,22800.0
2012-07-13 14:00:00,52.46,52.49,52.42,52.46,16900.0,52.46,52.49,52.42,52.46,16900.0
2012-07-13 14:10:00,52.45,52.52,52.45,52.49,23900.0,52.45,52.52,52.45,52.49,23900.0
2012-07-13 14:20:00,52.51,52.51,52.45,52.49,13100.0,52.51,52.51,52.45,52.49,13100.0
2012-07-13 14:30:00,52.49,52.49,52.42,52.44,17200.0,52.49,52.49,52.42,52.44,17200.0
2012-07-13 14:40:00,52.43,52.5,52.43,52.47,34200.0,52.43,52.5,52.43,52.47,34200.0
2012-07-13 14:50:00,52.46,52.5,52.44,52.48,53500.0,52.46,52.5,52.44,52.48,53500.0
2012-07-13 15:00:00,52.48,52.76,52.47,52.76,103200.0,52.48,52.76,52.47,52.76,103200.0
2012-07-13 15:10:00,52.75,52.9,52.74,52.82,132700.0,52.75,52.9,52.74,52.82,132700.0
2012-07-13 15:20:00,52.83,52.95,52.76,52.83,59200.0,52.83,52.95,52.76,52.83,59200.0
2012-07-13 15:30:00,52.82,52.82,52.72,52.76,50400.0,52.82,52.82,52.72,52.76,50400.0
2012-07-13 15:40:00,52.76,52.84,52.72,52.8,91600.0,52.76,52.84,52.72,52.8,91600.0
2012-07-13 15:50:00,52.78,52.81,52.73,52.79,240700.0,52.78,52.81,52.73,52.79,240700.0
2012-07-16 09:30:00,52.5,52.5,52.17,52.21,47300.0,52.5,52.5,52.17,52.21,47300.0
2012-07-16 09:40:00,52.2,52.42,52.18,52.26,20400.0,52.2,52.42,52.18,52.26,20400.0
2012-07-16 09:50:00,52.27,52.45,52.26,52.39,36500.0,52.27,52.45,52.26,52.39,36500.0
2012-07-16 10:00:00,52.39,52.49,52.31,52.41,17100.0,52.39,52.49,52.31,52.41,17100.0
2012-07-16 10:10:00,52.41,52.7,52.4,52.68,26700.0,52.41,52.7,52.4,52.68,26700.0
2012-07-16 10:20:00,52.68,52.87,52.67,52.86,26300.0,52.68,52.87,52.67,52.86,26300.0
2012-07-16 10:30:00,52.9,53.1,52.87,53.09,25000.0,52.9,53.1,52.87,53.09,25000.0
2012-07-16 10:40:00,53.09,53.09,52.96,52.96,18700.0,53.09,53.09,52.96,52.96,18700.0
2012-07-16 10:50:00,52.95,53.08,52.95,53.0,16700.0,52.95,53.08,52.95,53.0,16700.0
2012-07-16 11:00:00,53.03,53.03,52.94,52.94,22000.0,53.03,53.03,52.94,52.94,22000.0
2012-07-16 11:10:00,52.96,53.22,52.94,53.19,35000.0,52.96,53.22,52.94,53.19,35000.0
2012-07-16 11:20:00,53.18,53.19,53.0,53.03,27200.0,53.18,53.19,53.0,53.03,27200.0
2012-07-16 11:30:00,53.04,53.05,52.92,52.94,17900.0,53.04,53.05,52.92,52.94,17900.0
2012-07-16 11:40:00,52.95,52.98,52.9,52.98,17500.0,52.95,52.98,52.9,52.98,17500.0
2012-07-16 11:50:00,52.96,53.05,52.95,53.04,23700.0,52.96,53.05,52.95,53.04,23700.0
2012-07-16 12:00:00,53.05,53.07,52.97,52.98,19900.0,53.05,53.07,52.97,52.98,19900.0
2012-07-16 12:10:00,52.98,52.98,52.87,52.9,24600.0,52.98,52.98,52.87,52.9,24600.0
2012-07-16 12:20:00,52.88,52.88,52.75,52.77,16800.0,52.88,52.88,52.75,52.77,16800.0
2012-07-16 12:30:00,52.76,52.78,52.51,52.55,32600.0,52.76,52.78,52.51,52.55,32600.0
2012-07-16 12:40:00,52.55,52.59,52.48,52.51,28400.0,52.55,52.59,52.48,52.51,28400.0
2012-07-16 12:50:00,52.49,52.51,52.45,52.47,23500.0,52.49,52.51,52.45,52.47,23500.0
2012-07-16 13:00:00,52.46,52.49,52.38,52.39,16400.0,52.46,52.49,52.38,52.39,16400.0
2012-07-16 13:10:00,52.37,52.39,52.3,52.34,32400.0,52.37,52.39,52.3,52.34,32400.0
2012-07-16 13:20:00,52.35,52.35,52.28,52.3,27000.0,52.35,52.35,52.28,52.3,27000.0
2012-07-16 13:30:00,52.31,52.35,52.26,52.33,32500.0,52.31,52.35,52.26,52.33,32500.0
2012-07-16 13:40:00,52.31,52.47,52.31,52.39,22300.0,52.31,52.47,52.31,52.39,22300.0
2012-07-16 13:50:00,52.37,52.46,52.35,52.36,11100.0,52.37,52.46,52.35,52.36,11100.0
2012-07-16 14:00:00,52.35,52.46,52.34,52.4,23400.0,52.35,52.46,52.34,52.4,23400.0
2012-07-16 14:10:00,52.4,52.48,52.37,52.48,13000.0,52.4,52.48,52.37,52.48,13000.0
2012-07-16 14:20:00,52.48,52.55,52.46,52.55,18600.0,52.48,52.55,52.46,52.55,18600.0
2012-07-16 14:30:00,52.55,52.56,52.49,52.51,18700.0,52.55,52.56,52.49,52.51,18700.0
2012-07-16 14:40:00,52.52,52.58,52.47,52.58,16200.0,52.52,52.58,52.47,52.58,16200.0
2012-07-16 14:50:00,52.58,52.6,52.48,52.58,17300.0,52.58,52.6,52.48,52.58,17300.0
2012-07-16 15:00:00,52.59,52.6,52.51,52.52,21800.0,52.59,52.6,52.51,52.52,21800.0
2012-07-16 15:10:00,52.52,52.66,52.52,52.64,19300.0,52.52,52.66,52.52,52.64,19300.0
2012-07-16 15:20:00,52.65,52.66,52.62,52.62,24400.0,52.65,52.66,52.62,52.62,24400.0
2012-07-16 15:30:00,52.62,52.62,52.49,52.5,27000.0,52.62,52.62,52.49,52.5,27000.0
2012-07-16 15:40:00,52.5,52.51,52.38,52.4,48800.0,52.5,52.51,52.38,52.4,48800.0
2012-07-16 15:50:00,52.41,52.53,52.41,52.51,57000.0,52.41,52.53,52.41,52.51,57000.0
2012-07-17 09:30:00,53.13,53.19,52.72,52.95,60200.0,53.13,53.19,52.72,52.95,60200.0
2012-07-17 09:40:00,52.93,53.06,52.76,52.96,58300.0,52.93,53.06,52.76,52.96,58300.0
2012-07-17 09:50:00,52.96,52.98,52.76,52.96,22200.0,52.96,52.98,52.76,52.96,22200.0
2012-07-17 10:00:00,52.96,52.96,52.66,52.8,19100.0,52.96,52.96,52.66,52.8,19100.0
2012-07-17 10:10:00,52.75,52.94,52.7,52.88,35900.0,52.75,52.94,52.7,52.88,35900.0
2012-07-17 10:20:00,52.88,52.94,52.82,52.88,15600.0,52.88,52.94,52.82,52.88,15600.0
2012-07-17 10:30:00,52.84,52.9,52.57,52.62,26100.0,52.84,52.9,52.57,52.62,26100.0
2012-07-17 10:40:00,52.58,52.72,52.55,52.64,31600.0,52.58,52.72,52.55,52.64,31600.0
2012-07-17 10:50:00,52.62,52.7,52.58,52.7,15600.0,52.62,52.7,52.58,52.7,15600.0
2012-07-17 11:00:00,52.69,52.87,52.64,52.87,21200.0,52.69,52.87,52.64,52.87,21200.0
2012-07-17 11:10:00,52.88,52.9,52.77,52.82,13300.0,52.88,52.9,52.77,52.82,13300.0
2012-07-17 11:20:00,52.82,52.88,52.78,52.82,14900.0,52.82,52.88,52.78,52.82,14900.0
2012-07-17 11:30:00,52.8,53.05,52.79,53.01,22800.0,52.8,53.05,52.79,53.01,22800.0
2012-07-17 11:40:00,53.01,53.06,52.96,53.01,21200.0,53.01,53.06,52.96,53.01,21200.0
2012-07-17 11:50:00,53.01,53.15,52.98,53.11,22400.0,53.01,53.15,52.98,53.11,22400.0
2012-07-17 12:00:00,53.14,53.25,53.13,53.24,44100.0,53.14,53.25,53.13,53.24,44100.0
2012-07-17 12:10:00,53.23,53.28,53.22,53.25,18900.0,53.23,53.28,53.22,53.25,18900.0
2012-07-17 12:20:00,53.24,53.33,53.24,53.3,28300.0,53.24,53.33,53.24,53.3,28300.0
2012-07-17 12:30:00,53.29,53.33,53.23,53.24,21400.0,53.29,53.33,53.23,53.24,21400.0
2012-07-17 12:40:00,53.25,53.25,53.18,53.18,18500.0,53.25,53.25,53.18,53.18,18500.0
2012-07-17 12:50:00,53.19,53.23,53.08,53.1,26300.0,53.19,53.23,53.08,53.1,26300.0
2012-07-17 13:00:00,53.1,53.15,53.1,53.15,6600.0,53.1,53.15,53.1,53.15,6600.0
2012-07-17 13:10:00,53.14,53.2,53.12,53.19,17700.0,53.14,53.2,53.12,53.19,17700.0
2012-07-17 13:20:00,53.18,53.33,53.14,53.28,24100.0,53.18,53.33,53.14,53.28,24100.0
2012-07-17 13:30:00,53.28,53.39,53.28,53.34,16000.0,53.28,53.39,53.28,53.34,16000.0
2012-07-17 13:40:00,53.34,53.43,53.32,53.38,16800.0,53.34,53.43,53.32,53.38,16800.0
2012-07-17 13:50:00,53.39,53.41,53.31,53.36,27400.0,53.39,53.41,53.31,53.36,27400.0
2012-07-17 14:00:00,53.35,53.41,53.32,53.34,23600.0,53.35,53.41,53.32,53.34,23600.0
2012-07-17 14:10:00,53.33,53.38,53.33,53.34,15700.0,53.33,53.38,53.33,53.34,15700.0
2012-07-17 14:20:00,53.35,53.44,53.33,53.44,31700.0,53.35,53.44,53.33,53.44,31700.0
2012-07-17 14:30:00,53.45,53.46,53.35,53.42,26800.0,53.45,53.46,53.35,53.42,26800.0
2012-07-17 14:40:00,53.41,53.43,53.33,53.35,19000.0,53.41,53.43,53.33,53.35,19000.0
2012-07-17 14:50:00,53.36,53.42,53.31,53.4,31900.0,53.36,53.42,53.31,53.4,31900.0
2012-07-17 15:00:00,53.4,53.45,53.36,53.39,43800.0,53.4,53.45,53.36,53.39,43800.0
2012-07-17 15:10:00,53.4,53.4,53.28,53.37,35100.0,53.4,53.4,53.28,53.37,35100.0
2012-07-17 15:20:00,53.36,53.38,53.14,53.19,55600.0,53.36,53.38,53.14,53.19,55600.0
2012-07-17 15:30:00,53.18,53.22,53.08,53.08,43300.0,53.18,53.22,53.08,53.08,43300.0
2012-07-17 15:40:00,53.09,53.3,53.09,53.24,48400.0,53.09,53.3,53.09,53.24,48400.0
2012-07-17 15:50:00,53.33,53.36,53.25,53.3,117500.0,53.33,53.36,53.25,53.3,117500.0
2012-07-18 09:30:00,53.27,53.5,53.22,53.35,30500.0,53.27,53.5,53.22,53.35,30500.0
2012-07-18 09:40:00,53.31,53.5,53.31,53.44,23300.0,53.31,53.5,53.31,53.44,23300.0
2012-07-18 09:50:00,53.46,53.61,53.44,53.45,37400.0,53.46,53.61,53.44,53.45,37400.0
2012-07-18 10:00:00,53.46,53.71,53.45,53.53,26400.0,53.46,53.71,53.45,53.53,26400.0
2012-07-18 10:10:00,53.54,53.57,53.44,53.53,22400.0,53.54,53.57,53.44,53.53,22400.0
2012-07-18 10:20:00,53.53,53.55,53.43,53.45,16700.0,53.53,53.55,53.43,53.45,16700.0
2012-07-18 10:30:00,53.49,53.5,53.36,53.41,18300.0,53.49,53.5,53.36,53.41,18300.0
2012-07-18 10:40:00,53.42,53.47,53.3,53.4,30900.0,53.42,53.47,53.3,53.4,30900.0
2012-07-18 10:50:00,53.4,53.44,53.3,53.3,19700.0,53.4,53.44,53.3,53.3,19700.0
2012-07-18 11:00:00,53.32,53.34,53.25,53.28,15600.0,53.32,53.34,53.25,53.28,15600.0
2012-07-18 11:10:00,53.26,53.32,53.24,53.26,16800.0,53.26,53.32,53.24,53.26,16800.0
2012-07-18 11:20:00,53.25,53.34,53.21,53.31,12900.0,53.25,53.34,53.21,53.31,12900.0
2012-07-18 11:30:00,53.31,53.39,53.27,53.35,26300.0,53.31,53.39,53.27,53.35,26300.0
2012-07-18 11:40:00,53.37,53.42,53.27,53.32,30000.0,53.37,53.42,53.27,53.32,30000.0
2012-07-18 11:50:00,53.32,53.34,53.21,53.24,48600.0,53.32,53.34,53.21,53.24,48600.0
2012-07-18 12:00:00,53.24,53.37,53.24,53.3,35200.0,53.24,53.37,53.24,53.3,35200.0
2012-07-18 12:10:00,53.29,53.39,53.14,53.24,27000.0,53.29,53.39,53.14,53.24,27000.0
2012-07-18 12:20:00,53.22,53.37,53.18,53.32,38300.0,53.22,53.37,53.18,53.32,38300.0
2012-07-18 12:30:00,53.32,53.36,53.23,53.23,25800.0,53.32,53.36,53.23,53.23,25800.0
2012-07-18 12:40:00,53.24,53.33,53.23,53.29,23200.0,53.24,53.33,53.23,53.29,23200.0
2012-07-18 12:50:00,53.31,53.39,53.25,53.39,30000.0,53.31,53.39,53.25,53.39,30000.0
2012-07-18 13:00:00,53.38,53.5,53.37,53.49,49700.0,53.38,53.5,53.37,53.49,49700.0
2012-07-18 13:10:00,53.49,53.49,53.27,53.27,30200.0,53.49,53.49,53.27,53.27,30200.0
2012-07-18 13:20:00,53.29,53.34,53.22,53.28,27400.0,53.29,53.34,53.22,53.28,27400.0
2012-07-18 13:30:00,53.27,53.28,53.19,53.2,21200.0,53.27,53.28,53.19,53.2,21200.0
2012-07-18 13:40:00,53.22,53.24,53.0,53.11,120500.0,53.22,53.24,53.0,53.11,120500.0
2012-07-18 13:50:00,53.12,53.16,52.92,53.05,115800.0,53.12,53.16,52.92,53.05,115800.0
2012-07-18 14:00:00,53.05,53.14,52.93,52.95,57600.0,53.05,53.14,52.93,52.95,57600.0
2012-07-18 14:10:00,52.95,52.97,52.78,52.8,68000.0,52.95,52.97,52.78,52.8,68000.0
2012-07-18 14:20:00,52.8,52.85,52.65,52.73,52600.0,52.8,52.85,52.65,52.73,52600.0
2012-07-18 14:30:00,52.74,52.82,52.65,52.73,43800.0,52.74,52.82,52.65,52.73,43800.0
2012-07-18 14:40:00,52.71,52.72,52.54,52.63,35600.0,52.71,52.72,52.54,52.63,35600.0
2012-07-18 14:50:00,52.62,52.64,52.52,52.61,33300.0,52.62,52.64,52.52,52.61,33300.0
2012-07-18 15:00:00,52.64,52.72,52.56,52.72,45300.0,52.64,52.72,52.56,52.72,45300.0
2012-07-18 15:10:00,52.69,52.73,52.64,52.7,26700.0,52.69,52.73,52.64,52.7,26700.0
2012-07-18 15:20:00,52.69,52.81,52.65,52.81,43600.0,52.69,52.81,52.65,52.81,43600.0
2012-07-18 15:30:00,52.8,52.95,52.77,52.95,58200.0,52.8,52.95,52.77,52.95,58200.0
2012-07-18 15:40:00,52.94,53.01,52.84,52.85,62900.0,52.94,53.01,52.84,52.85,62900.0
2012-07-18 15:50:00,52.83,52.91,52.76,52.89,139800.0,52.83,52.91,52.76,52.89,139800.0
2012-07-19 09:30:00,52.92,53.06,52.58,52.95,78400.0,52.92,53.06,52.58,52.95,78400.0
2012-07-19 09:40:00,52.95,53.08,52.91,52.95,53200.0,52.95,53.08,52.91,52.95,53200.0
2012-07-19 09:50:00,52.95,53.0,52.69,52.79,69900.0,52.95,53.0,52.69,52.79,69900.0
2012-07-19 10:00:00,52.79,52.79,52.45,52.54,71700.0,52.79,52.79,52.45,52.54,71700.0
2012-07-19 10:10:00,52.5,52.64,52.34,52.63,83400.0,52.5,52.64,52.34,52.63,83400.0
2012-07-19 10:20:00,52.66,52.69,52.36,52.47,37000.0,52.66,52.69,52.36,52.47,37000.0
2012-07-19 10:30:00,52.5,52.57,52.38,52.51,36400.0,52.5,52.57,52.38,52.51,36400.0
2012-07-19 10:40:00,52.49,52.6,52.45,52.5,38000.0,52.49,52.6,52.45,52.5,38000.0
2012-07-19 10:50:00,52.52,52.55,52.4,52.4,37400.0,52.52,52.55,52.4,52.4,37400.0
2012-07-19 11:00:00,52.4,52.53,52.4,52.5,21800.0,52.4,52.53,52.4,52.5,21800.0
2012-07-19 11:10:00,52.5,52.54,52.43,52.52,18700.0,52.5,52.54,52.43,52.52,18700.0
2012-07-19 11:20:00,52.53,52.57,52.45,52.55,72100.0,52.53,52.57,52.45,52.55,72100.0
2012-07-19 11:30:00,52.57,52.74,52.55,52.71,62500.0,52.57,52.74,52.55,52.71,62500.0
2012-07-19 11:40:00,52.7,52.74,52.54,52.56,33600.0,52.7,52.74,52.54,52.56,33600.0
2012-07-19 11:50:00,52.56,52.68,52.56,52.62,43400.0,52.56,52.68,52.56,52.62,43400.0
2012-07-19 12:00:00,52.61,52.61,52.53,52.54,18700.0,52.61,52.61,52.53,52.54,18700.0
2012-07-19 12:10:00,52.54,52.67,52.52,52.58,24500.0,52.54,52.67,52.52,52.58,24500.0
2012-07-19 12:20:00,52.59,52.65,52.54,52.64,25100.0,52.59,52.65,52.54,52.64,25100.0
2012-07-19 12:30:00,52.65,52.69,52.57,52.58,31400.0,52.65,52.69,52.57,52.58,31400.0
2012-07-19 12:40:00,52.58,52.65,52.58,52.6,20700.0,52.58,52.65,52.58,52.6,20700.0
2012-07-19 12:50:00,52.59,52.6,52.54,52.57,36000.0,52.59,52.6,52.54,52.57,36000.0
2012-07-19 13:00:00,52.56,52.64,52.56,52.58,15200.0,52.56,52.64,52.56,52.58,15200.0
2012-07-19 13:10:00,52.57,52.63,52.56,52.58,18800.0,52.57,52.63,52.56,52.58,18800.0
2012-07-19 13:20:00,52.56,52.6,52.47,52.49,19000.0,52.56,52.6,52.47,52.49,19000.0
2012-07-19 13:30:00,52.48,52.51,52.37,52.41,19000.0,52.48,52.51,52.37,52.41,19000.0
2012-07-19 13:40:00,52.4,52.44,52.21,52.32,44500.0,52.4,52.44,52.21,52.32,44500.0
2012-07-19 13:50:00,52.32,52.35,52.12,52.17,66700.0,52.32,52.35,52.12,52.17,66700.0
2012-07-19 14:00:00,52.18,52.26,52.17,52.21,28200.0,52.18,52.26,52.17,52.21,28200.0
2012-07-19 14:10:00,52.21,52.23,52.07,52.07,58500.0,52.21,52.23,52.07,52.07,58500.0
2012-07-19 14:20:00,52.1,52.16,52.03,52.15,35100.0,52.1,52.16,52.03,52.15,35100.0
2012-07-19 14:30:00,52.14,52.34,52.11,52.32,35700.0,52.14,52.34,52.11,52.32,35700.0
2012-07-19 14:40:00,52.32,52.36,52.27,52.27,23900.0,52.32,52.36,52.27,52.27,23900.0
2012-07-19 14:50:00,52.27,52.35,52.22,52.3,22000.0,52.27,52.35,52.22,52.3,22000.0
2012-07-19 15:00:00,52.31,52.38,52.29,52.35,43700.0,52.31,52.38,52.29,52.35,43700.0
2012-07-19 15:10:00,52.35,52.46,52.33,52.46,40900.0,52.35,52.46,52.33,52.46,40900.0
2012-07-19 15:20:00,52.46,52.52,52.43,52.49,67100.0,52.46,52.52,52.43,52.49,67100.0
2012-07-19 15:30:00,52.48,52.67,52.45,52.6,88400.0,52.48,52.67,52.45,52.6,88400.0
2012-07-19 15:40:00,52.6,52.81,52.6,52.76,152000.0,52.6,52.81,52.6,52.76,152000.0
2012-07-19 15:50:00,52.76,52.78,52.6,52.67,196600.0,52.76,52.78,52.6,52.67,196600.0
2012-07-20 09:30:00,52.62,52.75,52.26,52.58,236600.0,52.62,52.75,52.26,52.58,236600.0
2012-07-20 09:40:00,52.57,52.66,52.0,52.04,71600.0,52.57,52.66,52.0,52.04,71600.0
2012-07-20 09:50:00,52.0,52.14,51.94,52.06,55800.0,52.0,52.14,51.94,52.06,55800.0
2012-07-20 10:00:00,52.04,52.35,52.01,52.23,53400.0,52.04,52.35,52.01,52.23,53400.0
2012-07-20 10:10:00,52.19,52.29,52.05,52.22,165900.0,52.19,52.29,52.05,52.22,165900.0
2012-07-20 10:20:00,52.2,52.2,52.07,52.16,25700.0,52.2,52.2,52.07,52.16,25700.0
2012-07-20 10:30:00,52.15,52.16,52.02,52.12,20800.0,52.15,52.16,52.02,52.12,20800.0
2012-07-20 10:40:00,52.1,52.17,51.93,52.0,31700.0,52.1,52.17,51.93,52.0,31700.0
2012-07-20 10:50:00,52.0,52.04,51.92,51.98,53600.0,52.0,52.04,51.92,51.98,53600.0
2012-07-20 11:00:00,51.98,51.99,51.86,51.94,68200.0,51.98,51.99,51.86,51.94,68200.0
2012-07-20 11:10:00,51.95,51.99,51.82,51.86,43700.0,51.95,51.99,51.82,51.86,43700.0
2012-07-20 11:20:00,51.83,51.89,51.75,51.79,43800.0,51.83,51.89,51.75,51.79,43800.0
2012-07-20 11:30:00,51.81,51.84,51.68,51.76,40700.0,51.81,51.84,51.68,51.76,40700.0
2012-07-20 11:40:00,51.77,51.78,51.67,51.77,39000.0,51.77,51.78,51.67,51.77,39000.0
2012-07-20 11:50:00,51.77,51.78,51.64,51.71,44700.0,51.77,51.78,51.64,51.71,44700.0
2012-07-20 12:00:00,51.71,51.71,51.55,51.55,47400.0,51.71,51.71,51.55,51.55,47400.0
2012-07-20 12:10:00,51.56,51.64,51.55,51.61,30800.0,51.56,51.64,51.55,51.61,30800.0
2012-07-20 12:20:00,51.61,51.64,51.55,51.64,13200.0,51.61,51.64,51.55,51.64,13200.0
2012-07-20 12:30:00,51.63,51.67,51.55,51.56,33400.0,51.63,51.67,51.55,51.56,33400.0
2012-07-20 12:40:00,51.56,51.66,51.55,51.64,14100.0,51.56,51.66,51.55,51.64,14100.0
2012-07-20 12:50:00,51.64,51.66,51.61,51.63,15500.0,51.64,51.66,51.61,51.63,15500.0
2012-07-20 13:00:00,51.63,51.67,51.6,51.62,39300.0,51.63,51.67,51.6,51.62,39300.0
2012-07-20 13:10:00,51.63,51.67,51.58,51.61,22300.0,51.63,51.67,51.58,51.61,22300.0
2012-07-20 13:20:00,51.61,51.61,51.48,51.54,20700.0,51.61,51.61,51.48,51.54,20700.0
2012-07-20 13:30:00,51.53,51.61,51.5,51.53,29400.0,51.53,51.61,51.5,51.53,29400.0
2012-07-20 13:40:00,51.53,51.53,51.44,51.46,30600.0,51.53,51.53,51.44,51.46,30600.0
2012-07-20 13:50:00,51.47,51.48,51.37,51.46,53100.0,51.47,51.48,51.37,51.46,53100.0
2012-07-20 14:00:00,51.46,51.57,51.44,51.52,32800.0,51.46,51.57,51.44,51.52,32800.0
2012-07-20 14:10:00,51.51,51.54,51.49,51.51,28800.0,51.51,51.54,51.49,51.51,28800.0
2012-07-20 14:20:00,51.51,51.54,51.48,51.48,19200.0,51.51,51.54,51.48,51.48,19200.0
2012-07-20 14:30:00,51.48,51.51,51.44,51.44,23600.0,51.48,51.51,51.44,51.44,23600.0
2012-07-20 14:40:00,51.44,51.52,51.43,51.5,19100.0,51.44,51.52,51.43,51.5,19100.0
2012-07-20 14:50:00,51.51,51.55,51.46,51.49,23600.0,51.51,51.55,51.46,51.49,23600.0
2012-07-20 15:00:00,51.48,51.51,51.44,51.51,21700.0,51.48,51.51,51.44,51.51,21700.0
2012-07-20 15:10:00,51.51,51.52,51.42,51.47,24300.0,51.51,51.52,51.42,51.47,24300.0
2012-07-20 15:20:00,51.46,51.51,51.44,51.46,34100.0,51.46,51.51,51.44,51.46,34100.0
2012-07-20 15:30:00,51.47,51.47,51.33,51.39,115800.0,51.47,51.47,51.33,51.39,115800.0
2012-07-20 15:40:00,51.4,51.48,51.35,51.41,80100.0,51.4,51.48,51.35,51.41,80100.0
2012-07-20 15:50:00,51.43,51.43,51.31,51.4,174200.0,51.43,51.43,51.31,51.4,174200.0
2012-07-23 09:30:00,50.8,50.81,50.12,50.15,226400.0,50.8,50.81,50.12,50.15,226400.0
2012-07-23 09:40:00,50.14,50.2,49.8,50.0,166700.0,50.14,50.2,49.8,50.0,166700.0
2012-07-23 09:50:00,50.02,50.04,49.9,49.95,64700.0,50.02,50.04,49.9,49.95,64700.0
2012-07-23 10:00:00,49.95,50.16,49.95,50.12,83600.0,49.95,50.16,49.95,50.12,83600.0
2012-07-23 10:10:00,50.11,50.22,50.0,50.1,50200.0,50.11,50.22,50.0,50.1,50200.0
2012-07-23 10:20:00,50.09,50.12,50.0,50.06,107500.0,50.09,50.12,50.0,50.06,107500.0
2012-07-23 10:30:00,50.04,50.19,50.0,50.11,75700.0,50.04,50.19,50.0,50.11,75700.0
2012-07-23 10:40:00,50.1,50.22,50.05,50.13,99400.0,50.1,50.22,50.05,50.13,99400.0
2012-07-23 10:50:00,50.13,50.37,50.13,50.37,57200.0,50.13,50.37,50.13,50.37,57200.0
2012-07-23 11:00:00,50.38,50.53,50.38,50.48,58900.0,50.38,50.53,50.38,50.48,58900.0
2012-07-23 11:10:00,50.5,50.53,50.46,50.49,33800.0,50.5,50.53,50.46,50.49,33800.0
2012-07-23 11:20:00,50.48,50.74,50.48,50.74,35600.0,50.48,50.74,50.48,50.74,35600.0
2012-07-23 11:30:00,50.71,50.71,50.38,50.42,29600.0,50.71,50.71,50.38,50.42,29600.0
2012-07-23 11:40:00,50.41,50.69,50.41,50.69,30800.0,50.41,50.69,50.41,50.69,30800.0
2012-07-23 11:50:00,50.69,50.76,50.69,50.75,20400.0,50.69,50.76,50.69,50.75,20400.0
2012-07-23 12:00:00,50.76,50.76,50.7,50.72,23400.0,50.76,50.76,50.7,50.72,23400.0
2012-07-23 12:10:00,50.73,50.76,50.55,50.61,38200.0,50.73,50.76,50.55,50.61,38200.0
2012-07-23 12:20:00,50.61,50.76,50.61,50.71,40400.0,50.61,50.76,50.61,50.71,40400.0
2012-07-23 12:30:00,50.71,50.76,50.65,50.71,26900.0,50.71,50.76,50.65,50.71,26900.0
2012-07-23 12:40:00,50.7,50.71,50.57,50.57,24200.0,50.7,50.71,50.57,50.57,24200.0
2012-07-23 12:50:00,50.57,50.71,50.57,50.69,30400.0,50.57,50.71,50.57,50.69,30400.0
2012-07-23 13:00:00,50.68,50.71,50.67,50.7,17800.0,50.68,50.71,50.67,50.7,17800.0
2012-07-23 13:10:00,50.7,50.85,50.67,50.81,37500.0,50.7,50.85,50.67,50.81,37500.0
2012-07-23 13:20:00,50.81,50.82,50.75,50.77,15200.0,50.81,50.82,50.75,50.77,15200.0
2012-07-23 13:30:00,50.75,50.79,50.71,50.76,20200.0,50.75,50.79,50.71,50.76,20200.0
2012-07-23 13:40:00,50.76,50.76,50.71,50.75,20900.0,50.76,50.76,50.71,50.75,20900.0
2012-07-23 13:50:00,50.74,50.77,50.64,50.7,32300.0,50.74,50.77,50.64,50.7,32300.0
2012-07-23 14:00:00,50.7,50.83,50.7,50.76,25900.0,50.7,50.83,50.7,50.76,25900.0
2012-07-23 14:10:00,50.77,50.79,50.71,50.73,17100.0,50.77,50.79,50.71,50.73,17100.0
2012-07-23 14:20:00,50.73,50.76,50.71,50.75,27800.0,50.73,50.76,50.71,50.75,27800.0
2012-07-23 14:30:00,50.76,50.77,50.67,50.7,24800.0,50.76,50.77,50.67,50.7,24800.0
2012-07-23 14:40:00,50.71,50.76,50.66,50.75,25200.0,50.71,50.76,50.66,50.75,25200.0
2012-07-23 14:50:00,50.73,50.73,50.65,50.7,12900.0,50.73,50.73,50.65,50.7,12900.0
2012-07-23 15:00:00,50.69,50.69,50.58,50.61,40800.0,50.69,50.69,50.58,50.61,40800.0
2012-07-23 15:10:00,50.61,50.73,50.61,50.7,31700.0,50.61,50.73,50.61,50.7,31700.0
2012-07-23 15:20:00,50.69,50.86,50.69,50.86,47300.0,50.69,50.86,50.69,50.86,47300.0
2012-07-23 15:30:00,50.85,50.87,50.75,50.81,59200.0,50.85,50.87,50.75,50.81,59200.0
2012-07-23 15:40:00,50.8,50.8,50.7,50.8,64000.0,50.8,50.8,50.7,50.8,64000.0
2012-07-23 15:50:00,50.79,50.8,50.63,50.64,99600.0,50.79,50.8,50.63,50.64,99600.0
2012-07-24 09:30:00,50.72,50.99,50.72,50.95,43900.0,50.72,50.99,50.72,50.95,43900.0
2012-07-24 09:40:00,50.95,51.12,50.87,50.88,35100.0,50.95,51.12,50.87,50.88,35100.0
2012-07-24 09:50:00,50.87,51.01,50.67,50.93,34300.0,50.87,51.01,50.67,50.93,34300.0
2012-07-24 10:00:00,50.93,50.97,50.78,50.82,28400.0,50.93,50.97,50.78,50.82,28400.0
2012-07-24 10:10:00,50.79,50.83,50.65,50.67,28900.0,50.79,50.83,50.65,50.67,28900.0
2012-07-24 10:20:00,50.66,50.76,50.58,50.74,19000.0,50.66,50.76,50.58,50.74,19000.0
2012-07-24 10:30:00,50.76,50.95,50.7,50.95,18800.0,50.76,50.95,50.7,50.95,18800.0
2012-07-24 10:40:00,50.95,50.95,50.76,50.84,20500.0,50.95,50.95,50.76,50.84,20500.0
2012-07-24 10:50:00,50.81,51.03,50.79,51.01,40900.0,50.81,51.03,50.79,51.01,40900.0
2012-07-24 11:00:00,50.99,51.02,50.86,50.86,29100.0,50.99,51.02,50.86,50.86,29100.0
2012-07-24 11:10:00,50.87,51.0,50.83,50.98,21700.0,50.87,51.0,50.83,50.98,21700.0
2012-07-24 11:20:00,50.99,51.08,50.93,50.93,23200.0,50.99,51.08,50.93,50.93,23200.0
2012-07-24 11:30:00,50.93,50.99,50.77,50.82,26800.0,50.93,50.99,50.77,50.82,26800.0
2012-07-24 11:40:00,50.82,50.84,50.76,50.84,24300.0,50.82,50.84,50.76,50.84,24300.0
2012-07-24 11:50:00,50.84,50.89,50.8,50.82,16000.0,50.84,50.89,50.8,50.82,16000.0
2012-07-24 12:00:00,50.82,50.83,50.65,50.67,32400.0,50.82,50.83,50.65,50.67,32400.0
2012-07-24 12:10:00,50.67,50.74,50.66,50.73,13300.0,50.67,50.74,50.66,50.73,13300.0
2012-07-24 12:20:00,50.71,50.72,50.5,50.56,20300.0,50.71,50.72,50.5,50.56,20300.0
2012-07-24 12:30:00,50.56,50.59,50.52,50.58,11600.0,50.56,50.59,50.52,50.58,11600.0
2012-07-24 12:40:00,50.58,50.67,50.56,50.6,16700.0,50.58,50.67,50.56,50.6,16700.0
2012-07-24 12:50:00,50.58,50.74,50.58,50.72,21700.0,50.58,50.74,50.58,50.72,21700.0
2012-07-24 13:00:00,50.71,50.72,50.65,50.66,10700.0,50.71,50.72,50.65,50.66,10700.0
2012-07-24 13:10:00,50.66,50.74,50.65,50.69,24800.0,50.66,50.74,50.65,50.69,24800.0
2012-07-24 13:20:00,50.66,50.71,50.64,50.71,14700.0,50.66,50.71,50.64,50.71,14700.0
2012-07-24 13:30:00,50.71,50.74,50.64,50.69,12300.0,50.71,50.74,50.64,50.69,12300.0
2012-07-24 13:40:00,50.68,50.76,50.65,50.67,16200.0,50.68,50.76,50.65,50.67,16200.0
2012-07-24 13:50:00,50.66,50.85,50.65,50.79,24200.0,50.66,50.85,50.65,50.79,24200.0
2012-07-24 14:00:00,50.8,50.81,50.65,50.69,33800.0,50.8,50.81,50.65,50.69,33800.0
2012-07-24 14:10:00,50.67,50.77,50.66,50.68,18900.0,50.67,50.77,50.66,50.68,18900.0
2012-07-24 14:20:00,50.66,50.73,50.54,50.59,20100.0,50.66,50.73,50.54,50.59,20100.0
2012-07-24 14:30:00,50.58,50.62,50.52,50.58,16100.0,50.58,50.62,50.52,50.58,16100.0
2012-07-24 14:40:00,50.58,50.62,50.56,50.58,16000.0,50.58,50.62,50.56,50.58,16000.0
2012-07-24 14:50:00,50.58,50.59,50.47,50.58,25100.0,50.58,50.59,50.47,50.58,25100.0
2012-07-24 15:00:00,50.58,50.63,50.44,50.46,37500.0,50.58,50.63,50.44,50.46,37500.0
2012-07-24 15:10:00,50.45,50.5,50.4,50.42,26200.0,50.45,50.5,50.4,50.42,26200.0
2012-07-24 15:20:00,50.42,50.66,50.41,50.65,41200.0,50.42,50.66,50.41,50.65,41200.0
2012-07-24 15:30:00,50.66,50.71,50.53,50.69,55500.0,50.66,50.71,50.53,50.69,55500.0
2012-07-24 15:40:00,50.69,50.74,50.49,50.51,48500.0,50.69,50.74,50.49,50.51,48500.0
2012-07-24 15:50:00,50.51,50.69,50.47,50.69,180100.0,50.51,50.69,50.47,50.69,180100.0
2012-07-25 09:30:00,50.62,50.7,50.02,50.37,166600.0,50.62,50.7,50.02,50.37,166600.0
2012-07-25 09:40:00,50.38,50.53,50.15,50.26,123900.0,50.38,50.53,50.15,50.26,123900.0
2012-07-25 09:50:00,50.25,50.32,50.11,50.19,107100.0,50.25,50.32,50.11,50.19,107100.0
2012-07-25 10:00:00,50.19,50.23,50.05,50.17,95200.0,50.19,50.23,50.05,50.17,95200.0
2012-07-25 10:10:00,50.17,50.33,50.11,50.25,94500.0,50.17,50.33,50.11,50.25,94500.0
2012-07-25 10:20:00,50.26,50.3,50.11,50.23,42900.0,50.26,50.3,50.11,50.23,42900.0
2012-07-25 10:30:00,50.23,50.39,50.11,50.32,74000.0,50.23,50.39,50.11,50.32,74000.0
2012-07-25 10:40:00,50.32,50.38,50.2,50.24,30800.0,50.32,50.38,50.2,50.24,30800.0
2012-07-25 10:50:00,50.23,50.24,50.11,50.21,45300.0,50.23,50.24,50.11,50.21,45300.0
2012-07-25 11:00:00,50.21,50.3,50.18,50.27,46600.0,50.21,50.3,50.18,50.27,46600.0
2012-07-25 11:10:00,50.28,50.37,50.26,50.31,38900.0,50.28,50.37,50.26,50.31,38900.0
2012-07-25 11:20:00,50.3,50.38,50.29,50.3,35400.0,50.3,50.38,50.29,50.3,35400.0
2012-07-25 11:30:00,50.31,50.45,50.3,50.42,28100.0,50.31,50.45,50.3,50.42,28100.0
2012-07-25 11:40:00,50.41,50.44,50.34,50.35,23200.0,50.41,50.44,50.34,50.35,23200.0
2012-07-25 11:50:00,50.34,50.44,50.32,50.36,20300.0,50.34,50.44,50.32,50.36,20300.0
2012-07-25 12:00:00,50.36,50.51,50.34,50.45,70600.0,50.36,50.51,50.34,50.45,70600.0
2012-07-25 12:10:00,50.45,50.47,50.35,50.35,19300.0,50.45,50.47,50.35,50.35,19300.0
2012-07-25 12:20:00,50.36,50.41,50.34,50.35,19600.0,50.36,50.41,50.34,50.35,19600.0
2012-07-25 12:30:00,50.37,50.46,50.36,50.41,17800.0,50.37,50.46,50.36,50.41,17800.0
2012-07-25 12:40:00,50.41,50.43,50.36,50.39,77100.0,50.41,50.43,50.36,50.39,77100.0
2012-07-25 12:50:00,50.39,50.4,50.24,50.24,50400.0,50.39,50.4,50.24,50.24,50400.0
2012-07-25 13:00:00,50.24,50.41,50.24,50.35,28100.0,50.24,50.41,50.24,50.35,28100.0
2012-07-25 13:10:00,50.37,50.43,50.36,50.42,40300.0,50.37,50.43,50.36,50.42,40300.0
2012-07-25 13:20:00,50.41,50.45,50.38,50.41,37500.0,50.41,50.45,50.38,50.41,37500.0
2012-07-25 13:30:00,50.41,50.45,50.38,50.42,85000.0,50.41,50.45,50.38,50.42,85000.0
2012-07-25 13:40:00,50.41,50.41,50.26,50.27,29300.0,50.41,50.41,50.26,50.27,29300.0
2012-07-25 13:50:00,50.28,50.41,50.28,50.37,20900.0,50.28,50.41,50.28,50.37,20900.0
2012-07-25 14:00:00,50.39,50.4,50.32,50.34,24100.0,50.39,50.4,50.32,50.34,24100.0
2012-07-25 14:10:00,50.34,50.37,50.31,50.34,29700.0,50.34,50.37,50.31,50.34,29700.0
2012-07-25 14:20:00,50.34,50.4,50.32,50.37,38300.0,50.34,50.4,50.32,50.37,38300.0
2012-07-25 14:30:00,50.37,50.46,50.35,50.4,68800.0,50.37,50.46,50.35,50.4,68800.0
2012-07-25 14:40:00,50.4,50.42,50.35,50.4,35900.0,50.4,50.42,50.35,50.4,35900.0
2012-07-25 14:50:00,50.41,50.42,50.36,50.36,38300.0,50.41,50.42,50.36,50.36,38300.0
2012-07-25 15:00:00,50.33,50.41,50.33,50.39,31200.0,50.33,50.41,50.33,50.39,31200.0
2012-07-25 15:10:00,50.39,50.39,50.31,50.36,43100.0,50.39,50.39,50.31,50.36,43100.0
2012-07-25 15:20:00,50.35,50.37,50.3,50.36,53800.0,50.35,50.37,50.3,50.36,53800.0
2012-07-25 15:30:00,50.37,50.37,50.25,50.27,83400.0,50.37,50.37,50.25,50.27,83400.0
2012-07-25 15:40:00,50.26,50.29,50.11,50.15,134900.0,50.26,50.29,50.11,50.15,134900.0
2012-07-25 15:50:00,50.14,50.18,50.07,50.16,157200.0,50.14,50.18,50.07,50.16,157200.0
2012-07-26 09:30:00,50.78,51.13,50.63,51.11,93800.0,50.78,51.13,50.63,51.11,93800.0
2012-07-26 09:40:00,51.11,51.17,50.87,50.87,43100.0,51.11,51.17,50.87,50.87,43100.0
2012-07-26 09:50:00,50.87,51.01,50.75,50.94,32200.0,50.87,51.01,50.75,50.94,32200.0
2012-07-26 10:00:00,50.94,51.06,50.82,51.0,38700.0,50.94,51.06,50.82,51.0,38700.0
2012-07-26 10:10:00,51.0,51.04,50.72,50.74,118400.0,51.0,51.04,50.72,50.74,118400.0
2012-07-26 10:20:00,50.74,50.79,50.66,50.77,35500.0,50.74,50.79,50.66,50.77,35500.0
2012-07-26 10:30:00,50.77,50.84,50.57,50.57,51900.0,50.77,50.84,50.57,50.57,51900.0
2012-07-26 10:40:00,50.57,50.57,50.42,50.46,42100.0,50.57,50.57,50.42,50.46,42100.0
2012-07-26 10:50:00,50.45,50.45,50.31,50.39,35600.0,50.45,50.45,50.31,50.39,35600.0
2012-07-26 11:00:00,50.41,50.55,50.37,50.46,33500.0,50.41,50.55,50.37,50.46,33500.0
2012-07-26 11:10:00,50.46,50.58,50.43,50.57,23400.0,50.46,50.58,50.43,50.57,23400.0
2012-07-26 11:20:00,50.56,50.57,50.42,50.57,38800.0,50.56,50.57,50.42,50.57,38800.0
2012-07-26 11:30:00,50.57,50.67,50.53,50.55,27100.0,50.57,50.67,50.53,50.55,27100.0
2012-07-26 11:40:00,50.57,50.57,50.32,50.35,42300.0,50.57,50.57,50.32,50.35,42300.0
2012-07-26 11:50:00,50.35,50.36,50.25,50.3,26300.0,50.35,50.36,50.25,50.3,26300.0
2012-07-26 12:00:00,50.3,50.5,50.3,50.5,28500.0,50.3,50.5,50.3,50.5,28500.0
2012-07-26 12:10:00,50.49,50.59,50.45,50.56,35600.0,50.49,50.59,50.45,50.56,35600.0
2012-07-26 12:20:00,50.54,50.74,50.54,50.73,29400.0,50.54,50.74,50.54,50.73,29400.0
2012-07-26 12:30:00,50.73,50.75,50.68,50.7,25200.0,50.73,50.75,50.68,50.7,25200.0
2012-07-26 12:40:00,50.7,50.73,50.64,50.69,14900.0,50.7,50.73,50.64,50.69,14900.0
2012-07-26 12:50:00,50.69,50.81,50.67,50.8,31500.0,50.69,50.81,50.67,50.8,31500.0
2012-07-26 13:00:00,50.78,50.92,50.78,50.89,17200.0,50.78,50.92,50.78,50.89,17200.0
2012-07-26 13:10:00,50.87,50.96,50.86,50.93,28400.0,50.87,50.96,50.86,50.93,28400.0
2012-07-26 13:20:00,50.94,51.06,50.93,51.0,28300.0,50.94,51.06,50.93,51.0,28300.0
2012-07-26 13:30:00,51.01,51.07,50.98,51.02,21800.0,51.01,51.07,50.98,51.02,21800.0
2012-07-26 13:40:00,51.04,51.05,51.0,51.01,14900.0,51.04,51.05,51.0,51.01,14900.0
2012-07-26 13:50:00,51.01,51.03,50.96,51.0,17000.0,51.01,51.03,50.96,51.0,17000.0
2012-07-26 14:00:00,51.0,51.07,50.99,51.06,22300.0,51.0,51.07,50.99,51.06,22300.0
2012-07-26 14:10:00,51.06,51.07,51.03,51.03,8800.0,51.06,51.07,51.03,51.03,8800.0
2012-07-26 14:20:00,51.03,51.07,51.01,51.06,7100.0,51.03,51.07,51.01,51.06,7100.0
2012-07-26 14:30:00,51.06,51.07,50.73,51.04,98100.0,51.06,51.07,50.73,51.04,98100.0
2012-07-26 14:40:00,51.04,51.09,51.01,51.07,16700.0,51.04,51.09,51.01,51.07,16700.0
2012-07-26 14:50:00,51.08,51.09,51.0,51.0,42600.0,51.08,51.09,51.0,51.0,42600.0
2012-07-26 15:00:00,51.0,51.01,50.96,50.99,39600.0,51.0,51.01,50.96,50.99,39600.0
2012-07-26 15:10:00,50.99,51.07,50.99,51.01,18500.0,50.99,51.07,50.99,51.01,18500.0
2012-07-26 15:20:00,51.01,51.07,50.99,51.04,35300.0,51.01,51.07,50.99,51.04,35300.0
2012-07-26 15:30:00,51.04,51.11,51.02,51.1,39500.0,51.04,51.11,51.02,51.1,39500.0
2012-07-26 15:40:00,51.11,51.18,51.04,51.14,55700.0,51.11,51.18,51.04,51.14,55700.0
2012-07-26 15:50:00,51.13,51.13,51.01,51.04,75700.0,51.13,51.13,51.01,51.04,75700.0
2012-07-27 09:30:00,51.24,51.48,51.06,51.48,76600.0,51.24,51.48,51.06,51.48,76600.0
2012-07-27 09:40:00,51.45,51.46,51.19,51.33,53400.0,51.45,51.46,51.19,51.33,53400.0
2012-07-27 09:50:00,51.34,51.43,51.25,51.4,66200.0,51.34,51.43,51.25,51.4,66200.0
2012-07-27 10:00:00,51.38,51.47,51.3,51.37,33800.0,51.38,51.47,51.3,51.37,33800.0
2012-07-27 10:10:00,51.37,51.58,51.3,51.56,33100.0,51.37,51.58,51.3,51.56,33100.0
2012-07-27 10:20:00,51.57,51.58,51.43,51.51,32700.0,51.57,51.58,51.43,51.51,32700.0
2012-07-27 10:30:00,51.48,51.59,51.44,51.5,27200.0,51.48,51.59,51.44,51.5,27200.0
2012-07-27 10:40:00,51.5,51.62,51.47,51.59,28700.0,51.5,51.62,51.47,51.59,28700.0
2012-07-27 10:50:00,51.59,51.73,51.56,51.7,33400.0,51.59,51.73,51.56,51.7,33400.0
2012-07-27 11:00:00,51.7,51.75,51.69,51.71,33900.0,51.7,51.75,51.69,51.71,33900.0
2012-07-27 11:10:00,51.7,51.75,51.64,51.73,38600.0,51.7,51.75,51.64,51.73,38600.0
2012-07-27 11:20:00,51.73,51.8,51.68,51.7,34300.0,51.73,51.8,51.68,51.7,34300.0
2012-07-27 11:30:00,51.7,51.8,51.7,51.72,60800.0,51.7,51.8,51.7,51.72,60800.0
2012-07-27 11:40:00,51.73,51.85,51.7,51.85,23900.0,51.73,51.85,51.7,51.85,23900.0
2012-07-27 11:50:00,51.85,51.91,51.82,51.86,40000.0,51.85,51.91,51.82,51.86,40000.0
2012-07-27 12:00:00,51.85,51.87,51.78,51.87,36100.0,51.85,51.87,51.78,51.87,36100.0
2012-07-27 12:10:00,51.87,51.91,51.74,51.75,41600.0,51.87,51.91,51.74,51.75,41600.0
2012-07-27 12:20:00,51.74,51.86,51.74,51.84,30500.0,51.74,51.86,51.74,51.84,30500.0
2012-07-27 12:30:00,51.84,51.87,51.77,51.8,39900.0,51.84,51.87,51.77,51.8,39900.0
2012-07-27 12:40:00,51.8,51.88,51.8,51.88,14800.0,51.8,51.88,51.8,51.88,14800.0
2012-07-27 12:50:00,51.88,51.93,51.83,51.93,22700.0,51.88,51.93,51.83,51.93,22700.0
2012-07-27 13:00:00,51.93,51.93,51.85,51.85,14200.0,51.93,51.93,51.85,51.85,14200.0
2012-07-27 13:10:00,51.85,51.93,51.83,51.9,20000.0,51.85,51.93,51.83,51.9,20000.0
2012-07-27 13:20:00,51.91,52.17,51.86,52.16,32300.0,51.91,52.17,51.86,52.16,32300.0
2012-07-27 13:30:00,52.17,52.39,52.17,52.35,42800.0,52.17,52.39,52.17,52.35,42800.0
2012-07-27 13:40:00,52.35,52.35,52.15,52.17,34000.0,52.35,52.35,52.15,52.17,34000.0
2012-07-27 13:50:00,52.16,52.25,52.14,52.23,27700.0,52.16,52.25,52.14,52.23,27700.0
2012-07-27 14:00:00,52.21,52.29,52.15,52.2,31300.0,52.21,52.29,52.15,52.2,31300.0
2012-07-27 14:10:00,52.18,52.18,52.03,52.04,24000.0,52.18,52.18,52.03,52.04,24000.0
2012-07-27 14:20:00,52.05,52.1,52.04,52.06,19300.0,52.05,52.1,52.04,52.06,19300.0
2012-07-27 14:30:00,52.05,52.13,52.03,52.06,25800.0,52.05,52.13,52.03,52.06,25800.0
2012-07-27 14:40:00,52.07,52.1,52.03,52.04,16700.0,52.07,52.1,52.03,52.04,16700.0
2012-07-27 14:50:00,52.05,52.09,52.02,52.02,15200.0,52.05,52.09,52.02,52.02,15200.0
2012-07-27 15:00:00,52.02,52.1,52.0,52.09,21400.0,52.02,52.1,52.0,52.09,21400.0
2012-07-27 15:10:00,52.09,52.14,52.05,52.12,22400.0,52.09,52.14,52.05,52.12,22400.0
2012-07-27 15:20:00,52.13,52.13,51.96,51.97,67800.0,52.13,52.13,51.96,51.97,67800.0
2012-07-27 15:30:00,51.97,52.03,51.94,51.97,57900.0,51.97,52.03,51.94,51.97,57900.0
2012-07-27 15:40:00,51.97,52.02,51.93,51.94,54100.0,51.97,52.02,51.93,51.94,54100.0
2012-07-27 15:50:00,51.93,51.99,51.84,51.96,121400.0,51.93,51.99,51.84,51.96,121400.0
2012-07-30 09:30:00,51.78,51.95,51.62,51.88,90900.0,51.78,51.95,51.62,51.88,90900.0
2012-07-30 09:40:00,51.89,52.06,51.8,51.85,45000.0,51.89,52.06,51.8,51.85,45000.0
2012-07-30 09:50:00,51.88,51.93,51.72,51.9,57900.0,51.88,51.93,51.72,51.9,57900.0
2012-07-30 10:00:00,51.91,52.02,51.69,51.71,43800.0,51.91,52.02,51.69,51.71,43800.0
2012-07-30 10:10:00,51.74,51.86,51.67,51.73,36700.0,51.74,51.86,51.67,51.73,36700.0
2012-07-30 10:20:00,51.74,51.88,51.74,51.79,34600.0,51.74,51.88,51.74,51.79,34600.0
2012-07-30 10:30:00,51.79,51.8,51.59,51.63,41200.0,51.79,51.8,51.59,51.63,41200.0
2012-07-30 10:40:00,51.67,51.67,51.4,51.43,30200.0,51.67,51.67,51.4,51.43,30200.0
2012-07-30 10:50:00,51.44,51.51,51.33,51.4,41300.0,51.44,51.51,51.33,51.4,41300.0
2012-07-30 11:00:00,51.4,51.59,51.39,51.57,31800.0,51.4,51.59,51.39,51.57,31800.0
2012-07-30 11:10:00,51.58,51.64,51.4,51.4,34300.0,51.58,51.64,51.4,51.4,34300.0
2012-07-30 11:20:00,51.43,51.5,51.37,51.48,24600.0,51.43,51.5,51.37,51.48,24600.0
2012-07-30 11:30:00,51.48,51.51,51.43,51.48,19500.0,51.48,51.51,51.43,51.48,19500.0
2012-07-30 11:40:00,51.47,51.47,51.38,51.44,15500.0,51.47,51.47,51.38,51.44,15500.0
2012-07-30 11:50:00,51.44,51.55,51.42,51.55,11900.0,51.44,51.55,51.42,51.55,11900.0
2012-07-30 12:00:00,51.56,51.57,51.47,51.51,15600.0,51.56,51.57,51.47,51.51,15600.0
2012-07-30 12:10:00,51.5,51.56,51.48,51.52,12700.0,51.5,51.56,51.48,51.52,12700.0
2012-07-30 12:20:00,51.52,51.63,51.51,51.61,22000.0,51.52,51.63,51.51,51.61,22000.0
2012-07-30 12:30:00,51.6,51.66,51.59,51.66,17400.0,51.6,51.66,51.59,51.66,17400.0
2012-07-30 12:40:00,51.66,51.77,51.65,51.69,25900.0,51.66,51.77,51.65,51.69,25900.0
2012-07-30 12:50:00,51.68,51.76,51.61,51.67,18400.0,51.68,51.76,51.61,51.67,18400.0
2012-07-30 13:00:00,51.65,51.77,51.63,51.75,18700.0,51.65,51.77,51.63,51.75,18700.0
2012-07-30 13:10:00,51.75,51.77,51.7,51.74,15300.0,51.75,51.77,51.7,51.74,15300.0
2012-07-30 13:20:00,51.75,51.81,51.67,51.68,16700.0,51.75,51.81,51.67,51.68,16700.0
2012-07-30 13:30:00,51.66,51.81,51.66,51.74,17500.0,51.66,51.81,51.66,51.74,17500.0
2012-07-30 13:40:00,51.73,51.74,51.69,51.72,17100.0,51.73,51.74,51.69,51.72,17100.0
2012-07-30 13:50:00,51.73,51.74,51.68,51.68,14900.0,51.73,51.74,51.68,51.68,14900.0
2012-07-30 14:00:00,51.66,51.69,51.64,51.66,14500.0,51.66,51.69,51.64,51.66,14500.0
2012-07-30 14:10:00,51.67,51.77,51.66,51.69,16000.0,51.67,51.77,51.66,51.69,16000.0
2012-07-30 14:20:00,51.69,51.75,51.49,51.52,33000.0,51.69,51.75,51.49,51.52,33000.0
2012-07-30 14:30:00,51.53,51.53,51.48,51.48,21000.0,51.53,51.53,51.48,51.48,21000.0
2012-07-30 14:40:00,51.49,51.51,51.43,51.44,25400.0,51.49,51.51,51.43,51.44,25400.0
2012-07-30 14:50:00,51.45,51.48,51.42,51.45,20500.0,51.45,51.48,51.42,51.45,20500.0
2012-07-30 15:00:00,51.46,51.47,51.35,51.35,35500.0,51.46,51.47,51.35,51.35,35500.0
2012-07-30 15:10:00,51.36,51.39,51.29,51.37,55400.0,51.36,51.39,51.29,51.37,55400.0
2012-07-30 15:20:00,51.36,51.4,51.3,51.35,51200.0,51.36,51.4,51.3,51.35,51200.0
2012-07-30 15:30:00,51.34,51.41,51.31,51.31,46200.0,51.34,51.41,51.31,51.31,46200.0
2012-07-30 15:40:00,51.31,51.39,51.31,51.39,103600.0,51.31,51.39,51.31,51.39,103600.0
2012-07-30 15:50:00,51.39,51.49,51.36,51.43,208300.0,51.39,51.49,51.36,51.43,208300.0
2012-07-31 09:30:00,51.2,51.39,50.67,50.89,84800.0,51.2,51.39,50.67,50.89,84800.0
2012-07-31 09:40:00,50.89,51.29,50.85,51.13,56400.0,50.89,51.29,50.85,51.13,56400.0
2012-07-31 09:50:00,51.13,51.18,50.92,51.12,49600.0,51.13,51.18,50.92,51.12,49600.0
2012-07-31 10:00:00,51.13,51.33,50.98,51.02,61900.0,51.13,51.33,50.98,51.02,61900.0
2012-07-31 10:10:00,51.02,51.2,50.97,51.14,36100.0,51.02,51.2,50.97,51.14,36100.0
2012-07-31 10:20:00,51.17,51.27,51.07,51.07,12800.0,51.17,51.27,51.07,51.07,12800.0
2012-07-31 10:30:00,51.09,51.12,50.93,50.97,25500.0,51.09,51.12,50.93,50.97,25500.0
2012-07-31 10:40:00,50.99,51.15,50.98,51.15,12700.0,50.99,51.15,50.98,51.15,12700.0
2012-07-31 10:50:00,51.14,51.2,50.97,51.02,27200.0,51.14,51.2,50.97,51.02,27200.0
2012-07-31 11:00:00,51.01,51.02,50.92,50.94,17500.0,51.01,51.02,50.92,50.94,17500.0
2012-07-31 11:10:00,50.95,51.12,50.95,51.01,13900.0,50.95,51.12,50.95,51.01,13900.0
2012-07-31 11:20:00,51.05,51.14,51.05,51.08,25500.0,51.05,51.14,51.05,51.08,25500.0
2012-07-31 11:30:00,51.08,51.11,50.99,51.07,19500.0,51.08,51.11,50.99,51.07,19500.0
2012-07-31 11:40:00,51.07,51.11,51.0,51.07,15300.0,51.07,51.11,51.0,51.07,15300.0
2012-07-31 11:50:00,51.06,51.08,51.02,51.05,7800.0,51.06,51.08,51.02,51.05,7800.0
2012-07-31 12:00:00,51.05,51.05,50.94,50.99,30000.0,51.05,51.05,50.94,50.99,30000.0
2012-07-31 12:10:00,51.0,51.02,50.93,51.0,11200.0,51.0,51.02,50.93,51.0,11200.0
2012-07-31 12:20:00,50.99,51.05,50.97,51.04,15700.0,50.99,51.05,50.97,51.04,15700.0
2012-07-31 12:30:00,51.02,51.04,50.95,51.02,11500.0,51.02,51.04,50.95,51.02,11500.0
2012-07-31 12:40:00,51.0,51.02,50.87,50.89,12400.0,51.0,51.02,50.87,50.89,12400.0
2012-07-31 12:50:00,50.91,50.93,50.81,50.82,19500.0,50.91,50.93,50.81,50.82,19500.0
2012-07-31 13:00:00,50.82,50.88,50.78,50.88,14700.0,50.82,50.88,50.78,50.88,14700.0
2012-07-31 13:10:00,50.87,50.87,50.8,50.84,8800.0,50.87,50.87,50.8,50.84,8800.0
2012-07-31 13:20:00,50.85,50.96,50.82,50.9,15800.0,50.85,50.96,50.82,50.9,15800.0
2012-07-31 13:30:00,50.9,50.9,50.85,50.87,9800.0,50.9,50.9,50.85,50.87,9800.0
2012-07-31 13:40:00,50.87,50.88,50.81,50.82,11600.0,50.87,50.88,50.81,50.82,11600.0
2012-07-31 13:50:00,50.81,50.83,50.76,50.76,11700.0,50.81,50.83,50.76,50.76,11700.0
2012-07-31 14:00:00,50.76,50.81,50.72,50.75,28500.0,50.76,50.81,50.72,50.75,28500.0
2012-07-31 14:10:00,50.76,50.81,50.73,50.73,19400.0,50.76,50.81,50.73,50.73,19400.0
2012-07-31 14:20:00,50.74,50.78,50.68,50.71,35400.0,50.74,50.78,50.68,50.71,35400.0
2012-07-31 14:30:00,50.71,50.71,50.59,50.62,128900.0,50.71,50.71,50.59,50.62,128900.0
2012-07-31 14:40:00,50.62,50.64,50.56,50.63,67800.0,50.62,50.64,50.56,50.63,67800.0
2012-07-31 14:50:00,50.63,50.65,50.49,50.49,64100.0,50.63,50.65,50.49,50.49,64100.0
2012-07-31 15:00:00,50.48,50.53,50.46,50.48,56900.0,50.48,50.53,50.46,50.48,56900.0
2012-07-31 15:10:00,50.49,50.54,50.46,50.53,42800.0,50.49,50.54,50.46,50.53,42800.0
2012-07-31 15:20:00,50.54,50.59,50.51,50.58,48300.0,50.54,50.59,50.51,50.58,48300.0
2012-07-31 15:30:00,50.57,50.59,50.39,50.4,71500.0,50.57,50.59,50.39,50.4,71500.0
2012-07-31 15:40:00,50.4,50.44,50.35,50.35,87600.0,50.4,50.44,50.35,50.35,87600.0
2012-07-31 15:50:00,50.35,50.46,50.32,50.34,175800.0,50.35,50.46,50.32,50.34,175800.0
2012-08-01 09:30:00,50.38,50.98,50.37,50.9,85400.0,50.38,50.98,50.37,50.9,85400.0
2012-08-01 09:40:00,50.89,50.91,50.57,50.76,34400.0,50.89,50.91,50.57,50.76,34400.0
2012-08-01 09:50:00,50.75,50.81,50.54,50.59,23700.0,50.75,50.81,50.54,50.59,23700.0
2012-08-01 10:00:00,50.57,50.67,50.5,50.58,28300.0,50.57,50.67,50.5,50.58,28300.0
2012-08-01 10:10:00,50.58,50.62,50.4,50.42,18200.0,50.58,50.62,50.4,50.42,18200.0
2012-08-01 10:20:00,50.42,50.42,50.22,50.31,38200.0,50.42,50.42,50.22,50.31,38200.0
2012-08-01 10:30:00,50.33,50.37,50.07,50.28,91200.0,50.33,50.37,50.07,50.28,91200.0
2012-08-01 10:40:00,50.28,50.47,50.24,50.46,48800.0,50.28,50.47,50.24,50.46,48800.0
2012-08-01 10:50:00,50.49,50.54,50.32,50.43,26600.0,50.49,50.54,50.32,50.43,26600.0
2012-08-01 11:00:00,50.44,50.51,50.38,50.49,17800.0,50.44,50.51,50.38,50.49,17800.0
2012-08-01 11:10:00,50.51,50.53,50.37,50.5,23300.0,50.51,50.53,50.37,50.5,23300.0
2012-08-01 11:20:00,50.51,50.59,50.49,50.54,30600.0,50.51,50.59,50.49,50.54,30600.0
2012-08-01 11:30:00,50.53,50.55,50.49,50.52,20800.0,50.53,50.55,50.49,50.52,20800.0
2012-08-01 11:40:00,50.52,50.53,50.48,50.5,23100.0,50.52,50.53,50.48,50.5,23100.0
2012-08-01 11:50:00,50.49,50.6,50.49,50.57,19900.0,50.49,50.6,50.49,50.57,19900.0
2012-08-01 12:00:00,50.56,50.58,50.54,50.56,9500.0,50.56,50.58,50.54,50.56,9500.0
2012-08-01 12:10:00,50.56,50.59,50.53,50.59,33500.0,50.56,50.59,50.53,50.59,33500.0
2012-08-01 12:20:00,50.58,50.62,50.53,50.57,20500.0,50.58,50.62,50.53,50.57,20500.0
2012-08-01 12:30:00,50.57,50.57,50.49,50.5,13300.0,50.57,50.57,50.49,50.5,13300.0
2012-08-01 12:40:00,50.5,50.57,50.48,50.51,12600.0,50.5,50.57,50.48,50.51,12600.0
2012-08-01 12:50:00,50.51,50.52,50.47,50.5,15800.0,50.51,50.52,50.47,50.5,15800.0
2012-08-01 13:00:00,50.51,50.63,50.49,50.59,40200.0,50.51,50.63,50.49,50.59,40200.0
2012-08-01 13:10:00,50.59,50.6,50.48,50.51,16000.0,50.59,50.6,50.48,50.51,16000.0
2012-08-01 13:20:00,50.51,50.54,50.4,50.4,18100.0,50.51,50.54,50.4,50.4,18100.0
2012-08-01 13:30:00,50.4,50.43,50.33,50.33,11600.0,50.4,50.43,50.33,50.33,11600.0
2012-08-01 13:40:00,50.33,50.4,50.31,50.34,9800.0,50.33,50.4,50.31,50.34,9800.0
2012-08-01 13:50:00,50.33,50.37,50.25,50.26,20000.0,50.33,50.37,50.25,50.26,20000.0
2012-08-01 14:00:00,50.25,50.25,50.12,50.12,37300.0,50.25,50.25,50.12,50.12,37300.0
2012-08-01 14:10:00,50.13,50.14,49.9,49.95,131000.0,50.13,50.14,49.9,49.95,131000.0
2012-08-01 14:20:00,49.94,50.08,49.93,50.05,52400.0,49.94,50.08,49.93,50.05,52400.0
2012-08-01 14:30:00,50.07,50.07,49.98,50.02,61000.0,50.07,50.07,49.98,50.02,61000.0
2012-08-01 14:40:00,50.01,50.05,49.98,50.02,45400.0,50.01,50.05,49.98,50.02,45400.0
2012-08-01 14:50:00,50.03,50.06,49.97,50.0,40400.0,50.03,50.06,49.97,50.0,40400.0
2012-08-01 15:00:00,50.01,50.12,49.99,50.12,20200.0,50.01,50.12,49.99,50.12,20200.0
2012-08-01 15:10:00,50.11,50.19,50.07,50.18,27200.0,50.11,50.19,50.07,50.18,27200.0
2012-08-01 15:20:00,50.19,50.26,50.13,50.22,29700.0,50.19,50.26,50.13,50.22,29700.0
2012-08-01 15:30:00,50.22,50.27,50.13,50.24,41200.0,50.22,50.27,50.13,50.24,41200.0
2012-08-01 15:40:00,50.24,50.25,50.08,50.17,77200.0,50.24,50.25,50.08,50.17,77200.0
2012-08-01 15:50:00,50.16,50.22,50.02,50.02,100200.0,50.16,50.22,50.02,50.02,100200.0
2012-08-02 09:30:00,49.82,50.76,49.66,50.65,170300.0,49.82,50.76,49.66,50.65,170300.0
2012-08-02 09:40:00,50.64,50.71,50.54,50.6,57600.0,50.64,50.71,50.54,50.6,57600.0
2012-08-02 09:50:00,50.61,50.82,50.5,50.6,69400.0,50.61,50.82,50.5,50.6,69400.0
2012-08-02 10:00:00,50.59,50.88,50.51,50.85,39500.0,50.59,50.88,50.51,50.85,39500.0
2012-08-02 10:10:00,50.85,50.91,50.77,50.86,33100.0,50.85,50.91,50.77,50.86,33100.0
2012-08-02 10:20:00,50.86,50.99,50.79,50.99,32500.0,50.86,50.99,50.79,50.99,32500.0
2012-08-02 10:30:00,50.96,51.0,50.7,50.72,39800.0,50.96,51.0,50.7,50.72,39800.0
2012-08-02 10:40:00,50.7,50.88,50.64,50.88,30900.0,50.7,50.88,50.64,50.88,30900.0
2012-08-02 10:50:00,50.86,50.91,50.65,50.78,39200.0,50.86,50.91,50.65,50.78,39200.0
2012-08-02 11:00:00,50.8,50.83,50.66,50.68,22700.0,50.8,50.83,50.66,50.68,22700.0
2012-08-02 11:10:00,50.65,50.83,50.63,50.8,28200.0,50.65,50.83,50.63,50.8,28200.0
2012-08-02 11:20:00,50.78,50.82,50.6,50.73,34400.0,50.78,50.82,50.6,50.73,34400.0
2012-08-02 11:30:00,50.72,50.79,50.64,50.68,19900.0,50.72,50.79,50.64,50.68,19900.0
2012-08-02 11:40:00,50.69,50.69,50.5,50.52,24900.0,50.69,50.69,50.5,50.52,24900.0
2012-08-02 11:50:00,50.53,50.57,50.4,50.55,23900.0,50.53,50.57,50.4,50.55,23900.0
2012-08-02 12:00:00,50.56,50.63,50.49,50.62,17800.0,50.56,50.63,50.49,50.62,17800.0
2012-08-02 12:10:00,50.6,50.65,50.54,50.62,12800.0,50.6,50.65,50.54,50.62,12800.0
2012-08-02 12:20:00,50.65,50.69,50.59,50.69,19700.0,50.65,50.69,50.59,50.69,19700.0
2012-08-02 12:30:00,50.68,50.68,50.45,50.58,23400.0,50.68,50.68,50.45,50.58,23400.0
2012-08-02 12:40:00,50.55,50.57,50.48,50.52,18800.0,50.55,50.57,50.48,50.52,18800.0
2012-08-02 12:50:00,50.52,50.61,50.48,50.58,16900.0,50.52,50.61,50.48,50.58,16900.0
2012-08-02 13:00:00,50.57,50.57,50.46,50.51,19800.0,50.57,50.57,50.46,50.51,19800.0
2012-08-02 13:10:00,50.52,50.53,50.45,50.49,27500.0,50.52,50.53,50.45,50.49,27500.0
2012-08-02 13:20:00,50.5,50.51,50.43,50.45,14800.0,50.5,50.51,50.43,50.45,14800.0
2012-08-02 13:30:00,50.46,50.48,50.38,50.44,18500.0,50.46,50.48,50.38,50.44,18500.0
2012-08-02 13:40:00,50.44,50.5,50.41,50.44,24300.0,50.44,50.5,50.41,50.44,24300.0
2012-08-02 13:50:00,50.43,50.49,50.36,50.38,22000.0,50.43,50.49,50.36,50.38,22000.0
2012-08-02 14:00:00,50.39,50.4,50.3,50.36,33800.0,50.39,50.4,50.3,50.36,33800.0
2012-08-02 14:10:00,50.37,50.38,50.29,50.34,35900.0,50.37,50.38,50.29,50.34,35900.0
2012-08-02 14:20:00,50.34,50.48,50.34,50.45,34200.0,50.34,50.48,50.34,50.45,34200.0
2012-08-02 14:30:00,50.45,50.56,50.4,50.54,63500.0,50.45,50.56,50.4,50.54,63500.0
2012-08-02 14:40:00,50.54,50.58,50.44,50.47,39000.0,50.54,50.58,50.44,50.47,39000.0
2012-08-02 14:50:00,50.47,50.56,50.4,50.51,41900.0,50.47,50.56,50.4,50.51,41900.0
2012-08-02 15:00:00,50.51,50.56,50.45,50.49,89400.0,50.51,50.56,50.45,50.49,89400.0
2012-08-02 15:10:00,50.49,50.49,50.4,50.47,52900.0,50.49,50.49,50.4,50.47,52900.0
2012-08-02 15:20:00,50.47,50.58,50.46,50.53,38600.0,50.47,50.58,50.46,50.53,38600.0
2012-08-02 15:30:00,50.53,50.67,50.53,50.67,51500.0,50.53,50.67,50.53,50.67,51500.0
2012-08-02 15:40:00,50.66,50.69,50.51,50.61,95100.0,50.66,50.69,50.51,50.61,95100.0
2012-08-02 15:50:00,50.62,50.7,50.6,50.63,106700.0,50.62,50.7,50.6,50.63,106700.0
2012-08-03 09:30:00,51.42,51.5,51.03,51.17,67300.0,51.42,51.5,51.03,51.17,67300.0
2012-08-03 09:40:00,51.12,51.27,50.99,51.16,29500.0,51.12,51.27,50.99,51.16,29500.0
2012-08-03 09:50:00,51.2,51.53,51.18,51.44,59100.0,51.2,51.53,51.18,51.44,59100.0
2012-08-03 10:00:00,51.42,51.48,51.27,51.27,41800.0,51.42,51.48,51.27,51.27,41800.0
2012-08-03 10:10:00,51.27,51.39,51.24,51.27,23800.0,51.27,51.39,51.24,51.27,23800.0
2012-08-03 10:20:00,51.28,51.5,51.27,51.5,35600.0,51.28,51.5,51.27,51.5,35600.0
2012-08-03 10:30:00,51.5,51.5,51.24,51.27,44200.0,51.5,51.5,51.24,51.27,44200.0
2012-08-03 10:40:00,51.25,51.3,51.16,51.18,28200.0,51.25,51.3,51.16,51.18,28200.0
2012-08-03 10:50:00,51.17,51.17,50.99,51.06,35900.0,51.17,51.17,50.99,51.06,35900.0
2012-08-03 11:00:00,51.07,51.07,50.99,51.01,35900.0,51.07,51.07,50.99,51.01,35900.0
2012-08-03 11:10:00,51.01,51.12,50.99,51.0,31000.0,51.01,51.12,50.99,51.0,31000.0
2012-08-03 11:20:00,51.0,51.07,50.9,50.92,38500.0,51.0,51.07,50.9,50.92,38500.0
2012-08-03 11:30:00,50.9,51.0,50.9,50.97,38200.0,50.9,51.0,50.9,50.97,38200.0
2012-08-03 11:40:00,50.95,50.98,50.86,50.89,27200.0,50.95,50.98,50.86,50.89,27200.0
2012-08-03 11:50:00,50.91,50.97,50.89,50.96,29500.0,50.91,50.97,50.89,50.96,29500.0
2012-08-03 12:00:00,50.98,51.05,50.96,50.96,9900.0,50.98,51.05,50.96,50.96,9900.0
2012-08-03 12:10:00,50.96,51.02,50.78,50.87,28500.0,50.96,51.02,50.78,50.87,28500.0
2012-08-03 12:20:00,50.88,50.96,50.88,50.96,18800.0,50.88,50.96,50.88,50.96,18800.0
2012-08-03 12:30:00,50.97,51.01,50.87,50.97,12300.0,50.97,51.01,50.87,50.97,12300.0
2012-08-03 12:40:00,50.97,50.97,50.89,50.92,20100.0,50.97,50.97,50.89,50.92,20100.0
2012-08-03 12:50:00,50.93,51.01,50.93,51.0,16100.0,50.93,51.01,50.93,51.0,16100.0
2012-08-03 13:00:00,50.99,51.07,50.97,51.05,15200.0,50.99,51.07,50.97,51.05,15200.0
2012-08-03 13:10:00,51.06,51.07,50.95,50.98,35100.0,51.06,51.07,50.95,50.98,35100.0
2012-08-03 13:20:00,50.97,51.01,50.95,51.01,12700.0,50.97,51.01,50.95,51.01,12700.0
2012-08-03 13:30:00,50.99,51.04,50.99,51.02,13700.0,50.99,51.04,50.99,51.02,13700.0
2012-08-03 13:40:00,51.02,51.05,50.99,51.0,27700.0,51.02,51.05,50.99,51.0,27700.0
2012-08-03 13:50:00,51.0,51.05,50.99,51.02,13000.0,51.0,51.05,50.99,51.02,13000.0
2012-08-03 14:00:00,51.02,51.1,51.01,51.07,22300.0,51.02,51.1,51.01,51.07,22300.0
2012-08-03 14:10:00,51.07,51.14,51.06,51.08,13400.0,51.07,51.14,51.06,51.08,13400.0
2012-08-03 14:20:00,51.08,51.15,51.08,51.11,17200.0,51.08,51.15,51.08,51.11,17200.0
2012-08-03 14:30:00,51.11,51.15,50.99,50.99,16800.0,51.11,51.15,50.99,50.99,16800.0
2012-08-03 14:40:00,51.01,51.04,50.99,51.03,34900.0,51.01,51.04,50.99,51.03,34900.0
2012-08-03 14:50:00,51.01,51.03,50.98,51.02,28900.0,51.01,51.03,50.98,51.02,28900.0
2012-08-03 15:00:00,51.02,51.08,51.01,51.06,32500.0,51.02,51.08,51.01,51.06,32500.0
2012-08-03 15:10:00,51.08,51.14,51.05,51.13,18900.0,51.08,51.14,51.05,51.13,18900.0
2012-08-03 15:20:00,51.12,51.15,51.1,51.1,27700.0,51.12,51.15,51.1,51.1,27700.0
2012-08-03 15:30:00,51.12,51.14,51.04,51.12,38200.0,51.12,51.14,51.04,51.12,38200.0
2012-08-03 15:40:00,51.12,51.14,51.02,51.1,43800.0,51.12,51.14,51.02,51.1,43800.0
2012-08-03 15:50:00,51.14,51.15,51.04,51.12,77400.0,51.14,51.15,51.04,51.12,77400.0
2012-08-06 09:30:00,51.11,51.4,51.05,51.16,66300.0,51.11,51.4,51.05,51.16,66300.0
2012-08-06 09:40:00,51.15,51.23,50.95,51.08,19100.0,51.15,51.23,50.95,51.08,19100.0
2012-08-06 09:50:00,51.11,51.18,50.93,51.08,22200.0,51.11,51.18,50.93,51.08,22200.0
2012-08-06 10:00:00,51.13,51.3,51.12,51.28,10700.0,51.13,51.3,51.12,51.28,10700.0
2012-08-06 10:10:00,51.25,51.33,51.15,51.23,19800.0,51.25,51.33,51.15,51.23,19800.0
2012-08-06 10:20:00,51.23,51.25,51.18,51.23,10400.0,51.23,51.25,51.18,51.23,10400.0
2012-08-06 10:30:00,51.24,51.29,51.14,51.14,14600.0,51.24,51.29,51.14,51.14,14600.0
2012-08-06 10:40:00,51.13,51.2,51.07,51.2,12300.0,51.13,51.2,51.07,51.2,12300.0
2012-08-06 10:50:00,51.18,51.21,51.03,51.03,32000.0,51.18,51.21,51.03,51.03,32000.0
2012-08-06 11:00:00,51.03,51.08,51.0,51.0,10500.0,51.03,51.08,51.0,51.0,10500.0
2012-08-06 11:10:00,51.01,51.15,50.97,51.15,14300.0,51.01,51.15,50.97,51.15,14300.0
2012-08-06 11:20:00,51.14,51.21,51.08,51.08,17500.0,51.14,51.21,51.08,51.08,17500.0
2012-08-06 11:30:00,51.06,51.22,51.03,51.22,30700.0,51.06,51.22,51.03,51.22,30700.0
2012-08-06 11:40:00,51.22,51.22,51.05,51.09,39600.0,51.22,51.22,51.05,51.09,39600.0
2012-08-06 11:50:00,51.08,51.16,51.07,51.13,29500.0,51.08,51.16,51.07,51.13,29500.0
2012-08-06 12:00:00,51.16,51.2,51.1,51.13,59800.0,51.16,51.2,51.1,51.13,59800.0
2012-08-06 12:10:00,51.15,51.16,51.07,51.1,11700.0,51.15,51.16,51.07,51.1,11700.0
2012-08-06 12:20:00,51.12,51.15,51.06,51.1,30600.0,51.12,51.15,51.06,51.1,30600.0
2012-08-06 12:30:00,51.1,51.15,51.09,51.13,7500.0,51.1,51.15,51.09,51.13,7500.0
2012-08-06 12:40:00,51.13,51.16,51.07,51.14,20000.0,51.13,51.16,51.07,51.14,20000.0
2012-08-06 12:50:00,51.14,51.19,51.1,51.11,10500.0,51.14,51.19,51.1,51.11,10500.0
2012-08-06 13:00:00,51.13,51.17,51.08,51.09,21200.0,51.13,51.17,51.08,51.09,21200.0
2012-08-06 13:10:00,51.07,51.14,51.0,51.09,25200.0,51.07,51.14,51.0,51.09,25200.0
2012-08-06 13:20:00,51.09,51.13,51.01,51.07,36800.0,51.09,51.13,51.01,51.07,36800.0
2012-08-06 13:30:00,51.07,51.13,51.02,51.08,33000.0,51.07,51.13,51.02,51.08,33000.0
2012-08-06 13:40:00,51.08,51.11,51.05,51.06,15600.0,51.08,51.11,51.05,51.06,15600.0
2012-08-06 13:50:00,51.05,51.08,51.03,51.05,8800.0,51.05,51.08,51.03,51.05,8800.0
2012-08-06 14:00:00,51.05,51.14,51.05,51.12,44200.0,51.05,51.14,51.05,51.12,44200.0
2012-08-06 14:10:00,51.12,51.15,51.11,51.15,13600.0,51.12,51.15,51.11,51.15,13600.0
2012-08-06 14:20:00,51.16,51.16,51.11,51.12,14500.0,51.16,51.16,51.11,51.12,14500.0
2012-08-06 14:30:00,51.12,51.15,51.05,51.12,38600.0,51.12,51.15,51.05,51.12,38600.0
2012-08-06 14:40:00,51.1,51.11,51.07,51.1,8000.0,51.1,51.11,51.07,51.1,8000.0
2012-08-06 14:50:00,51.08,51.12,51.06,51.09,9600.0,51.08,51.12,51.06,51.09,9600.0
2012-08-06 15:00:00,51.1,51.13,51.06,51.11,16800.0,51.1,51.13,51.06,51.11,16800.0
2012-08-06 15:10:00,51.1,51.12,51.07,51.1,10200.0,51.1,51.12,51.07,51.1,10200.0
2012-08-06 15:20:00,51.08,51.14,51.06,51.12,18300.0,51.08,51.14,51.06,51.12,18300.0
2012-08-06 15:30:00,51.12,51.15,51.09,51.14,31500.0,51.12,51.15,51.09,51.14,31500.0
2012-08-06 15:40:00,51.15,51.15,51.06,51.11,29700.0,51.15,51.15,51.06,51.11,29700.0
2012-08-06 15:50:00,51.1,51.12,50.97,50.99,63900.0,51.1,51.12,50.97,50.99,63900.0
2012-08-07 09:30:00,51.29,51.35,50.97,50.98,102600.0,51.29,51.35,50.97,50.98,102600.0
2012-08-07 09:40:00,51.01,51.14,50.91,51.07,54900.0,51.01,51.14,50.91,51.07,54900.0
2012-08-07 09:50:00,51.06,51.23,51.06,51.23,27600.0,51.06,51.23,51.06,51.23,27600.0
2012-08-07 10:00:00,51.25,51.26,51.07,51.15,13400.0,51.25,51.26,51.07,51.15,13400.0
2012-08-07 10:10:00,51.16,51.23,51.13,51.15,40800.0,51.16,51.23,51.13,51.15,40800.0
2012-08-07 10:20:00,51.14,51.4,51.14,51.4,19300.0,51.14,51.4,51.14,51.4,19300.0
2012-08-07 10:30:00,51.4,51.44,51.3,51.39,25200.0,51.4,51.44,51.3,51.39,25200.0
2012-08-07 10:40:00,51.4,51.56,51.4,51.53,21100.0,51.4,51.56,51.4,51.53,21100.0
2012-08-07 10:50:00,51.53,51.57,51.49,51.54,13700.0,51.53,51.57,51.49,51.54,13700.0
2012-08-07 11:00:00,51.55,51.66,51.55,51.64,20400.0,51.55,51.66,51.55,51.64,20400.0
2012-08-07 11:10:00,51.63,51.63,51.55,51.57,21900.0,51.63,51.63,51.55,51.57,21900.0
2012-08-07 11:20:00,51.56,51.59,51.48,51.54,21800.0,51.56,51.59,51.48,51.54,21800.0
2012-08-07 11:30:00,51.57,51.64,51.56,51.6,25800.0,51.57,51.64,51.56,51.6,25800.0
2012-08-07 11:40:00,51.61,51.72,51.61,51.7,12000.0,51.61,51.72,51.61,51.7,12000.0
2012-08-07 11:50:00,51.7,51.77,51.67,51.73,23200.0,51.7,51.77,51.67,51.73,23200.0
2012-08-07 12:00:00,51.74,51.79,51.68,51.7,25000.0,51.74,51.79,51.68,51.7,25000.0
2012-08-07 12:10:00,51.71,51.72,51.62,51.71,17300.0,51.71,51.72,51.62,51.71,17300.0
2012-08-07 12:20:00,51.7,51.76,51.69,51.72,17700.0,51.7,51.76,51.69,51.72,17700.0
2012-08-07 12:30:00,51.72,51.8,51.72,51.79,12400.0,51.72,51.8,51.72,51.79,12400.0
2012-08-07 12:40:00,51.79,51.8,51.73,51.75,7200.0,51.79,51.8,51.73,51.75,7200.0
2012-08-07 12:50:00,51.76,51.77,51.71,51.73,5300.0,51.76,51.77,51.71,51.73,5300.0
2012-08-07 13:00:00,51.72,51.74,51.68,51.71,11400.0,51.72,51.74,51.68,51.71,11400.0
2012-08-07 13:10:00,51.71,51.72,51.69,51.7,6800.0,51.71,51.72,51.69,51.7,6800.0
2012-08-07 13:20:00,51.71,51.75,51.68,51.72,9600.0,51.71,51.75,51.68,51.72,9600.0
2012-08-07 13:30:00,51.73,51.81,51.73,51.81,19400.0,51.73,51.81,51.73,51.81,19400.0
2012-08-07 13:40:00,51.81,51.9,51.8,51.85,39600.0,51.81,51.9,51.8,51.85,39600.0
2012-08-07 13:50:00,51.85,51.85,51.78,51.8,34600.0,51.85,51.85,51.78,51.8,34600.0
2012-08-07 14:00:00,51.8,51.83,51.74,51.79,21000.0,51.8,51.83,51.74,51.79,21000.0
2012-08-07 14:10:00,51.79,51.82,51.74,51.78,76200.0,51.79,51.82,51.74,51.78,76200.0
2012-08-07 14:20:00,51.79,51.8,51.75,51.77,64400.0,51.79,51.8,51.75,51.77,64400.0
2012-08-07 14:30:00,51.78,51.81,51.77,51.8,19200.0,51.78,51.81,51.77,51.8,19200.0
2012-08-07 14:40:00,51.81,51.88,51.78,51.86,21600.0,51.81,51.88,51.78,51.86,21600.0
2012-08-07 14:50:00,51.86,51.86,51.8,51.82,23800.0,51.86,51.86,51.8,51.82,23800.0
2012-08-07 15:00:00,51.83,51.96,51.81,51.96,63900.0,51.83,51.96,51.81,51.96,63900.0
2012-08-07 15:10:00,51.96,51.99,51.89,51.93,45300.0,51.96,51.99,51.89,51.93,45300.0
2012-08-07 15:20:00,51.94,52.0,51.91,51.97,40700.0,51.94,52.0,51.91,51.97,40700.0
2012-08-07 15:30:00,51.98,52.0,51.89,51.93,56300.0,51.98,52.0,51.89,51.93,56300.0
2012-08-07 15:40:00,51.93,52.01,51.91,51.92,70100.0,51.93,52.01,51.91,51.92,70100.0
2012-08-07 15:50:00,51.93,52.0,51.92,51.96,172700.0,51.93,52.0,51.92,51.96,172700.0
2012-08-08 09:30:00,51.76,51.94,51.65,51.82,140400.0,51.76,51.94,51.65,51.82,140400.0
2012-08-08 09:40:00,51.82,52.11,51.64,52.04,93800.0,51.82,52.11,51.64,52.04,93800.0
2012-08-08 09:50:00,52.03,52.29,51.98,52.28,43600.0,52.03,52.29,51.98,52.28,43600.0
2012-08-08 10:00:00,52.28,52.38,52.28,52.35,72300.0,52.28,52.38,52.28,52.35,72300.0
2012-08-08 10:10:00,52.35,52.44,52.17,52.2,63200.0,52.35,52.44,52.17,52.2,63200.0
2012-08-08 10:20:00,52.18,52.26,52.1,52.11,36100.0,52.18,52.26,52.1,52.11,36100.0
2012-08-08 10:30:00,52.11,52.36,52.11,52.34,82800.0,52.11,52.36,52.11,52.34,82800.0
2012-08-08 10:40:00,52.36,52.58,52.36,52.48,54400.0,52.36,52.58,52.36,52.48,54400.0
2012-08-08 10:50:00,52.47,52.51,52.38,52.46,61000.0,52.47,52.51,52.38,52.46,61000.0
2012-08-08 11:00:00,52.46,52.51,52.37,52.5,43700.0,52.46,52.51,52.37,52.5,43700.0
2012-08-08 11:10:00,52.51,52.7,52.5,52.67,46400.0,52.51,52.7,52.5,52.67,46400.0
2012-08-08 11:20:00,52.66,52.75,52.65,52.7,41500.0,52.66,52.75,52.65,52.7,41500.0
2012-08-08 11:30:00,52.7,52.77,52.62,52.63,47500.0,52.7,52.77,52.62,52.63,47500.0
2012-08-08 11:40:00,52.62,52.65,52.55,52.55,43100.0,52.62,52.65,52.55,52.55,43100.0
2012-08-08 11:50:00,52.55,52.62,52.51,52.51,26100.0,52.55,52.62,52.51,52.51,26100.0
2012-08-08 12:00:00,52.51,52.51,52.35,52.38,35300.0,52.51,52.51,52.35,52.38,35300.0
2012-08-08 12:10:00,52.38,52.44,52.38,52.43,18000.0,52.38,52.44,52.38,52.43,18000.0
2012-08-08 12:20:00,52.45,52.61,52.44,52.59,42400.0,52.45,52.61,52.44,52.59,42400.0
2012-08-08 12:30:00,52.59,52.74,52.59,52.71,55500.0,52.59,52.74,52.59,52.71,55500.0
2012-08-08 12:40:00,52.7,52.7,52.53,52.53,34600.0,52.7,52.7,52.53,52.53,34600.0
2012-08-08 12:50:00,52.53,52.61,52.48,52.61,21800.0,52.53,52.61,52.48,52.61,21800.0
2012-08-08 13:00:00,52.61,52.61,52.48,52.48,34400.0,52.61,52.61,52.48,52.48,34400.0
2012-08-08 13:10:00,52.49,52.54,52.46,52.48,35000.0,52.49,52.54,52.46,52.48,35000.0
2012-08-08 13:20:00,52.48,52.54,52.48,52.54,35500.0,52.48,52.54,52.48,52.54,35500.0
2012-08-08 13:30:00,52.54,52.62,52.52,52.59,17700.0,52.54,52.62,52.52,52.59,17700.0
2012-08-08 13:40:00,52.59,52.62,52.54,52.61,21700.0,52.59,52.62,52.54,52.61,21700.0
2012-08-08 13:50:00,52.62,52.67,52.56,52.59,19500.0,52.62,52.67,52.56,52.59,19500.0
2012-08-08 14:00:00,52.6,52.64,52.55,52.62,33400.0,52.6,52.64,52.55,52.62,33400.0
2012-08-08 14:10:00,52.61,52.65,52.57,52.65,29100.0,52.61,52.65,52.57,52.65,29100.0
2012-08-08 14:20:00,52.64,52.66,52.58,52.61,32600.0,52.64,52.66,52.58,52.61,32600.0
2012-08-08 14:30:00,52.6,52.71,52.6,52.68,48100.0,52.6,52.71,52.6,52.68,48100.0
2012-08-08 14:40:00,52.68,52.75,52.63,52.7,54900.0,52.68,52.75,52.63,52.7,54900.0
2012-08-08 14:50:00,52.72,52.79,52.7,52.7,52700.0,52.72,52.79,52.7,52.7,52700.0
2012-08-08 15:00:00,52.69,52.76,52.69,52.69,40500.0,52.69,52.76,52.69,52.69,40500.0
2012-08-08 15:10:00,52.69,52.89,52.68,52.84,89600.0,52.69,52.89,52.68,52.84,89600.0
2012-08-08 15:20:00,52.82,52.89,52.8,52.86,64400.0,52.82,52.89,52.8,52.86,64400.0
2012-08-08 15:30:00,52.86,52.89,52.75,52.82,108600.0,52.86,52.89,52.75,52.82,108600.0
2012-08-08 15:40:00,52.83,52.98,52.78,52.96,124800.0,52.83,52.98,52.78,52.96,124800.0
2012-08-08 15:50:00,52.97,53.0,52.85,52.94,130900.0,52.97,53.0,52.85,52.94,130900.0
2012-08-09 09:30:00,52.86,52.96,52.4,52.45,104100.0,52.86,52.96,52.4,52.45,104100.0
2012-08-09 09:40:00,52.44,52.7,52.44,52.54,67900.0,52.44,52.7,52.44,52.54,67900.0
2012-08-09 09:50:00,52.56,52.56,52.48,52.53,58800.0,52.56,52.56,52.48,52.53,58800.0
2012-08-09 10:00:00,52.53,52.54,52.33,52.4,58900.0,52.53,52.54,52.33,52.4,58900.0
2012-08-09 10:10:00,52.41,52.5,52.27,52.33,45400.0,52.41,52.5,52.27,52.33,45400.0
2012-08-09 10:20:00,52.33,52.38,52.28,52.33,58100.0,52.33,52.38,52.28,52.33,58100.0
2012-08-09 10:30:00,52.33,52.35,52.27,52.28,38300.0,52.33,52.35,52.27,52.28,38300.0
2012-08-09 10:40:00,52.26,52.32,52.26,52.29,43400.0,52.26,52.32,52.26,52.29,43400.0
2012-08-09 10:50:00,52.3,52.3,52.17,52.2,33700.0,52.3,52.3,52.17,52.2,33700.0
2012-08-09 11:00:00,52.21,52.23,52.1,52.12,36100.0,52.21,52.23,52.1,52.12,36100.0
2012-08-09 11:10:00,52.12,52.19,52.1,52.17,28200.0,52.12,52.19,52.1,52.17,28200.0
2012-08-09 11:20:00,52.19,52.19,52.08,52.14,33400.0,52.19,52.19,52.08,52.14,33400.0
2012-08-09 11:30:00,52.13,52.14,52.02,52.02,27300.0,52.13,52.14,52.02,52.02,27300.0
2012-08-09 11:40:00,52.02,52.03,51.88,51.9,69500.0,52.02,52.03,51.88,51.9,69500.0
2012-08-09 11:50:00,51.89,51.93,51.78,51.84,31000.0,51.89,51.93,51.78,51.84,31000.0
2012-08-09 12:00:00,51.84,51.89,51.8,51.81,22300.0,51.84,51.89,51.8,51.81,22300.0
2012-08-09 12:10:00,51.81,51.83,51.75,51.76,32200.0,51.81,51.83,51.75,51.76,32200.0
2012-08-09 12:20:00,51.75,51.76,51.69,51.71,44200.0,51.75,51.76,51.69,51.71,44200.0
2012-08-09 12:30:00,51.72,51.73,51.67,51.68,28200.0,51.72,51.73,51.67,51.68,28200.0
2012-08-09 12:40:00,51.67,51.72,51.57,51.58,52100.0,51.67,51.72,51.57,51.58,52100.0
2012-08-09 12:50:00,51.58,51.72,51.56,51.67,29400.0,51.58,51.72,51.56,51.67,29400.0
2012-08-09 13:00:00,51.68,51.75,51.63,51.73,37900.0,51.68,51.75,51.63,51.73,37900.0
2012-08-09 13:10:00,51.74,51.78,51.69,51.76,24900.0,51.74,51.78,51.69,51.76,24900.0
2012-08-09 13:20:00,51.76,51.76,51.72,51.72,11900.0,51.76,51.76,51.72,51.72,11900.0
2012-08-09 13:30:00,51.72,51.78,51.71,51.76,19700.0,51.72,51.78,51.71,51.76,19700.0
2012-08-09 13:40:00,51.77,51.79,51.74,51.76,19200.0,51.77,51.79,51.74,51.76,19200.0
2012-08-09 13:50:00,51.76,51.77,51.75,51.76,18400.0,51.76,51.77,51.75,51.76,18400.0
2012-08-09 14:00:00,51.75,51.8,51.74,51.77,54000.0,51.75,51.8,51.74,51.77,54000.0
2012-08-09 14:10:00,51.77,51.77,51.74,51.76,19000.0,51.77,51.77,51.74,51.76,19000.0
2012-08-09 14:20:00,51.75,51.8,51.75,51.8,25900.0,51.75,51.8,51.75,51.8,25900.0
2012-08-09 14:30:00,51.79,51.87,51.79,51.82,24700.0,51.79,51.87,51.79,51.82,24700.0
2012-08-09 14:40:00,51.81,51.83,51.77,51.8,25100.0,51.81,51.83,51.77,51.8,25100.0
2012-08-09 14:50:00,51.79,51.82,51.74,51.75,20700.0,51.79,51.82,51.74,51.75,20700.0
2012-08-09 15:00:00,51.74,51.76,51.65,51.65,24900.0,51.74,51.76,51.65,51.65,24900.0
2012-08-09 15:10:00,51.65,51.83,51.65,51.82,35300.0,51.65,51.83,51.65,51.82,35300.0
2012-08-09 15:20:00,51.83,51.84,51.76,51.81,36300.0,51.83,51.84,51.76,51.81,36300.0
2012-08-09 15:30:00,51.81,51.82,51.7,51.74,42800.0,51.81,51.82,51.7,51.74,42800.0
2012-08-09 15:40:00,51.74,51.75,51.7,51.7,46500.0,51.74,51.75,51.7,51.7,46500.0
2012-08-09 15:50:00,51.71,51.75,51.64,51.66,192000.0,51.71,51.75,51.64,51.66,192000.0
2012-08-10 09:30:00,51.87,52.06,51.53,51.59,61900.0,51.87,52.06,51.53,51.59,61900.0
2012-08-10 09:40:00,51.58,51.59,51.37,51.42,48600.0,51.58,51.59,51.37,51.42,48600.0
2012-08-10 09:50:00,51.41,51.44,51.2,51.21,61400.0,51.41,51.44,51.2,51.21,61400.0
2012-08-10 10:00:00,51.2,51.22,50.98,50.99,65700.0,51.2,51.22,50.98,50.99,65700.0
2012-08-10 10:10:00,51.01,51.19,51.0,51.11,33000.0,51.01,51.19,51.0,51.11,33000.0
2012-08-10 10:20:00,51.1,51.12,51.03,51.03,14200.0,51.1,51.12,51.03,51.03,14200.0
2012-08-10 10:30:00,51.06,51.14,50.99,51.03,24300.0,51.06,51.14,50.99,51.03,24300.0
2012-08-10 10:40:00,51.01,51.05,50.99,51.01,25100.0,51.01,51.05,50.99,51.01,25100.0
2012-08-10 10:50:00,51.0,51.04,50.99,50.99,36400.0,51.0,51.04,50.99,50.99,36400.0
2012-08-10 11:00:00,51.0,51.0,50.82,50.95,38800.0,51.0,51.0,50.82,50.95,38800.0
2012-08-10 11:10:00,50.94,50.94,50.88,50.89,21800.0,50.94,50.94,50.88,50.89,21800.0
2012-08-10 11:20:00,50.88,50.9,50.84,50.9,34000.0,50.88,50.9,50.84,50.9,34000.0
2012-08-10 11:30:00,50.9,50.9,50.85,50.87,29700.0,50.9,50.9,50.85,50.87,29700.0
2012-08-10 11:40:00,50.9,50.93,50.82,50.86,28200.0,50.9,50.93,50.82,50.86,28200.0
2012-08-10 11:50:00,50.87,50.95,50.85,50.9,49500.0,50.87,50.95,50.85,50.9,49500.0
2012-08-10 12:00:00,50.89,50.91,50.83,50.89,48000.0,50.89,50.91,50.83,50.89,48000.0
2012-08-10 12:10:00,50.88,50.93,50.85,50.86,34600.0,50.88,50.93,50.85,50.86,34600.0
2012-08-10 12:20:00,50.86,50.92,50.83,50.89,33800.0,50.86,50.92,50.83,50.89,33800.0
2012-08-10 12:30:00,50.88,50.99,50.87,50.92,56800.0,50.88,50.99,50.87,50.92,56800.0
2012-08-10 12:40:00,50.91,50.93,50.88,50.93,27000.0,50.91,50.93,50.88,50.93,27000.0
2012-08-10 12:50:00,50.93,50.94,50.9,50.91,37000.0,50.93,50.94,50.9,50.91,37000.0
2012-08-10 13:00:00,50.92,50.93,50.85,50.86,37700.0,50.92,50.93,50.85,50.86,37700.0
2012-08-10 13:10:00,50.85,50.85,50.75,50.77,53500.0,50.85,50.85,50.75,50.77,53500.0
2012-08-10 13:20:00,50.77,50.82,50.75,50.79,24500.0,50.77,50.82,50.75,50.79,24500.0
2012-08-10 13:30:00,50.79,50.85,50.78,50.83,44600.0,50.79,50.85,50.78,50.83,44600.0
2012-08-10 13:40:00,50.83,50.94,50.82,50.94,40900.0,50.83,50.94,50.82,50.94,40900.0
2012-08-10 13:50:00,50.94,50.98,50.84,50.84,46400.0,50.94,50.98,50.84,50.84,46400.0
2012-08-10 14:00:00,50.85,50.87,50.81,50.81,43100.0,50.85,50.87,50.81,50.81,43100.0
2012-08-10 14:10:00,50.81,50.82,50.75,50.77,41800.0,50.81,50.82,50.75,50.77,41800.0
2012-08-10 14:20:00,50.78,50.79,50.76,50.76,31000.0,50.78,50.79,50.76,50.76,31000.0
2012-08-10 14:30:00,50.77,50.83,50.77,50.78,56400.0,50.77,50.83,50.77,50.78,56400.0
2012-08-10 14:40:00,50.78,50.82,50.77,50.78,27100.0,50.78,50.82,50.77,50.78,27100.0
2012-08-10 14:50:00,50.78,50.79,50.67,50.68,101400.0,50.78,50.79,50.67,50.68,101400.0
2012-08-10 15:00:00,50.68,50.71,50.59,50.6,100000.0,50.68,50.71,50.59,50.6,100000.0
2012-08-10 15:10:00,50.59,50.68,50.56,50.61,100600.0,50.59,50.68,50.56,50.61,100600.0
2012-08-10 15:20:00,50.62,50.68,50.6,50.66,32200.0,50.62,50.68,50.6,50.66,32200.0
2012-08-10 15:30:00,50.66,50.74,50.6,50.69,77300.0,50.66,50.74,50.6,50.69,77300.0
2012-08-10 15:40:00,50.68,50.75,50.65,50.68,65400.0,50.68,50.75,50.65,50.68,65400.0
2012-08-10 15:50:00,50.69,50.77,50.69,50.71,156900.0,50.69,50.77,50.69,50.71,156900.0
2012-08-13 09:30:00,50.41,50.69,50.34,50.34,138200.0,50.41,50.69,50.34,50.34,138200.0
2012-08-13 09:40:00,50.34,50.35,49.91,49.95,113200.0,50.34,50.35,49.91,49.95,113200.0
2012-08-13 09:50:00,49.94,50.14,49.93,50.05,72300.0,49.94,50.14,49.93,50.05,72300.0
2012-08-13 10:00:00,50.06,50.07,49.96,50.0,98300.0,50.06,50.07,49.96,50.0,98300.0
2012-08-13 10:10:00,50.0,50.01,49.75,49.79,174100.0,50.0,50.01,49.75,49.79,174100.0
2012-08-13 10:20:00,49.78,49.95,49.76,49.87,60100.0,49.78,49.95,49.76,49.87,60100.0
2012-08-13 10:30:00,49.86,49.95,49.75,49.79,55700.0,49.86,49.95,49.75,49.79,55700.0
2012-08-13 10:40:00,49.79,49.88,49.78,49.79,36800.0,49.79,49.88,49.78,49.79,36800.0
2012-08-13 10:50:00,49.79,50.0,49.79,49.92,54900.0,49.79,50.0,49.79,49.92,54900.0
2012-08-13 11:00:00,49.9,49.91,49.75,49.75,42600.0,49.9,49.91,49.75,49.75,42600.0
2012-08-13 11:10:00,49.75,49.75,49.67,49.72,87100.0,49.75,49.75,49.67,49.72,87100.0
2012-08-13 11:20:00,49.73,49.79,49.7,49.7,80700.0,49.73,49.79,49.7,49.7,80700.0
2012-08-13 11:30:00,49.7,49.8,49.7,49.78,55400.0,49.7,49.8,49.7,49.78,55400.0
2012-08-13 11:40:00,49.79,49.79,49.7,49.77,85900.0,49.79,49.79,49.7,49.77,85900.0
2012-08-13 11:50:00,49.76,49.77,49.69,49.73,61300.0,49.76,49.77,49.69,49.73,61300.0
2012-08-13 12:00:00,49.72,49.77,49.69,49.69,83200.0,49.72,49.77,49.69,49.69,83200.0
2012-08-13 12:10:00,49.7,49.77,49.69,49.69,39900.0,49.7,49.77,49.69,49.69,39900.0
2012-08-13 12:20:00,49.69,49.76,49.67,49.76,59900.0,49.69,49.76,49.67,49.76,59900.0
2012-08-13 12:30:00,49.76,49.79,49.75,49.75,67500.0,49.76,49.79,49.75,49.75,67500.0
2012-08-13 12:40:00,49.76,49.87,49.75,49.87,51500.0,49.76,49.87,49.75,49.87,51500.0
2012-08-13 12:50:00,49.87,49.89,49.83,49.88,48800.0,49.87,49.89,49.83,49.88,48800.0
2012-08-13 13:00:00,49.88,49.94,49.87,49.91,41200.0,49.88,49.94,49.87,49.91,41200.0
2012-08-13 13:10:00,49.93,49.97,49.9,49.97,38800.0,49.93,49.97,49.9,49.97,38800.0
2012-08-13 13:20:00,49.98,50.04,49.95,50.01,42300.0,49.98,50.04,49.95,50.01,42300.0
2012-08-13 13:30:00,50.01,50.08,49.9,49.93,114900.0,50.01,50.08,49.9,49.93,114900.0
2012-08-13 13:40:00,49.93,49.97,49.86,49.9,96000.0,49.93,49.97,49.86,49.9,96000.0
2012-08-13 13:50:00,49.9,49.97,49.89,49.95,65000.0,49.9,49.97,49.89,49.95,65000.0
2012-08-13 14:00:00,49.95,49.96,49.92,49.95,32900.0,49.95,49.96,49.92,49.95,32900.0
2012-08-13 14:10:00,49.94,49.96,49.9,49.91,53000.0,49.94,49.96,49.9,49.91,53000.0
2012-08-13 14:20:00,49.91,49.95,49.9,49.9,161700.0,49.91,49.95,49.9,49.9,161700.0
2012-08-13 14:30:00,49.9,49.94,49.9,49.93,56900.0,49.9,49.94,49.9,49.93,56900.0
2012-08-13 14:40:00,49.92,49.95,49.87,49.9,83100.0,49.92,49.95,49.87,49.9,83100.0
2012-08-13 14:50:00,49.9,49.93,49.89,49.92,62100.0,49.9,49.93,49.89,49.92,62100.0
2012-08-13 15:00:00,49.93,49.96,49.9,49.93,54900.0,49.93,49.96,49.9,49.93,54900.0
2012-08-13 15:10:00,49.93,49.96,49.91,49.96,64500.0,49.93,49.96,49.91,49.96,64500.0
2012-08-13 15:20:00,49.97,50.13,49.94,50.12,147800.0,49.97,50.13,49.94,50.12,147800.0
2012-08-13 15:30:00,50.12,50.14,50.07,50.13,122500.0,50.12,50.14,50.07,50.13,122500.0
2012-08-13 15:40:00,50.13,50.14,50.09,50.12,106800.0,50.13,50.14,50.09,50.12,106800.0
2012-08-13 15:50:00,50.12,50.15,50.08,50.15,152200.0,50.12,50.15,50.08,50.15,152200.0
2012-08-14 09:30:00,50.52,50.64,50.26,50.34,118300.0,50.52,50.64,50.26,50.34,118300.0
2012-08-14 09:40:00,50.34,50.53,50.29,50.45,57800.0,50.34,50.53,50.29,50.45,57800.0
2012-08-14 09:50:00,50.45,50.5,50.4,50.42,65700.0,50.45,50.5,50.4,50.42,65700.0
2012-08-14 10:00:00,50.42,50.47,50.36,50.42,77800.0,50.42,50.47,50.36,50.42,77800.0
2012-08-14 10:10:00,50.41,50.6,50.38,50.6,52900.0,50.41,50.6,50.38,50.6,52900.0
2012-08-14 10:20:00,50.59,50.77,50.55,50.77,93700.0,50.59,50.77,50.55,50.77,93700.0
2012-08-14 10:30:00,50.77,50.77,50.63,50.66,84900.0,50.77,50.77,50.63,50.66,84900.0
2012-08-14 10:40:00,50.65,50.68,50.56,50.62,30000.0,50.65,50.68,50.56,50.62,30000.0
2012-08-14 10:50:00,50.63,50.68,50.6,50.67,34000.0,50.63,50.68,50.6,50.67,34000.0
2012-08-14 11:00:00,50.66,50.7,50.62,50.66,36500.0,50.66,50.7,50.62,50.66,36500.0
2012-08-14 11:10:00,50.66,50.72,50.64,50.65,42500.0,50.66,50.72,50.64,50.65,42500.0
2012-08-14 11:20:00,50.64,50.68,50.58,50.58,45300.0,50.64,50.68,50.58,50.58,45300.0
2012-08-14 11:30:00,50.57,50.62,50.46,50.49,51000.0,50.57,50.62,50.46,50.49,51000.0
2012-08-14 11:40:00,50.49,50.53,50.46,50.5,88500.0,50.49,50.53,50.46,50.5,88500.0
2012-08-14 11:50:00,50.49,50.52,50.36,50.4,54200.0,50.49,50.52,50.36,50.4,54200.0
2012-08-14 12:00:00,50.4,50.41,50.3,50.31,71400.0,50.4,50.41,50.3,50.31,71400.0
2012-08-14 12:10:00,50.3,50.4,50.24,50.4,32600.0,50.3,50.4,50.24,50.4,32600.0
2012-08-14 12:20:00,50.39,50.49,50.39,50.49,24300.0,50.39,50.49,50.39,50.49,24300.0
2012-08-14 12:30:00,50.48,50.5,50.31,50.35,37900.0,50.48,50.5,50.31,50.35,37900.0
2012-08-14 12:40:00,50.34,50.35,50.22,50.31,119700.0,50.34,50.35,50.22,50.31,119700.0
2012-08-14 12:50:00,50.33,50.41,50.33,50.41,34300.0,50.33,50.41,50.33,50.41,34300.0
2012-08-14 13:00:00,50.41,50.48,50.4,50.48,32900.0,50.41,50.48,50.4,50.48,32900.0
2012-08-14 13:10:00,50.48,50.52,50.43,50.48,42800.0,50.48,50.52,50.43,50.48,42800.0
2012-08-14 13:20:00,50.48,50.65,50.47,50.6,21800.0,50.48,50.65,50.47,50.6,21800.0
2012-08-14 13:30:00,50.61,50.61,50.55,50.58,33100.0,50.61,50.61,50.55,50.58,33100.0
2012-08-14 13:40:00,50.58,50.65,50.58,50.62,34100.0,50.58,50.65,50.58,50.62,34100.0
2012-08-14 13:50:00,50.63,50.63,50.57,50.59,24300.0,50.63,50.63,50.57,50.59,24300.0
2012-08-14 14:00:00,50.6,50.61,50.58,50.6,33900.0,50.6,50.61,50.58,50.6,33900.0
2012-08-14 14:10:00,50.6,50.62,50.59,50.6,38600.0,50.6,50.62,50.59,50.6,38600.0
2012-08-14 14:20:00,50.61,50.66,50.59,50.61,29400.0,50.61,50.66,50.59,50.61,29400.0
2012-08-14 14:30:00,50.62,50.62,50.59,50.6,47100.0,50.62,50.62,50.59,50.6,47100.0
2012-08-14 14:40:00,50.58,50.63,50.57,50.59,53100.0,50.58,50.63,50.57,50.59,53100.0
2012-08-14 14:50:00,50.58,50.61,50.58,50.6,36900.0,50.58,50.61,50.58,50.6,36900.0
2012-08-14 15:00:00,50.61,50.63,50.59,50.62,81600.0,50.61,50.63,50.59,50.62,81600.0
2012-08-14 15:10:00,50.62,50.66,50.55,50.6,73100.0,50.62,50.66,50.55,50.6,73100.0
2012-08-14 15:20:00,50.6,50.64,50.59,50.59,82600.0,50.6,50.64,50.59,50.59,82600.0
2012-08-14 15:30:00,50.6,50.62,50.55,50.61,65300.0,50.6,50.62,50.55,50.61,65300.0
2012-08-14 15:40:00,50.61,50.68,50.58,50.68,119500.0,50.61,50.68,50.58,50.68,119500.0
2012-08-14 15:50:00,50.67,50.68,50.57,50.64,178100.0,50.67,50.68,50.57,50.64,178100.0
2012-08-15 09:30:00,50.55,50.73,50.28,50.3,64400.0,50.55,50.73,50.28,50.3,64400.0
2012-08-15 09:40:00,50.32,50.44,50.19,50.19,56300.0,50.32,50.44,50.19,50.19,56300.0
2012-08-15 09:50:00,50.19,50.26,50.14,50.18,62300.0,50.19,50.26,50.14,50.18,62300.0
2012-08-15 10:00:00,50.18,50.4,50.17,50.3,102000.0,50.18,50.4,50.17,50.3,102000.0
2012-08-15 10:10:00,50.29,50.36,50.27,50.3,79700.0,50.29,50.36,50.27,50.3,79700.0
2012-08-15 10:20:00,50.31,50.37,50.29,50.35,50700.0,50.31,50.37,50.29,50.35,50700.0
2012-08-15 10:30:00,50.36,50.41,50.36,50.41,41900.0,50.36,50.41,50.36,50.41,41900.0
2012-08-15 10:40:00,50.41,50.41,50.28,50.32,24000.0,50.41,50.41,50.28,50.32,24000.0
2012-08-15 10:50:00,50.31,50.38,50.31,50.33,32600.0,50.31,50.38,50.31,50.33,32600.0
2012-08-15 11:00:00,50.34,50.36,50.3,50.33,41500.0,50.34,50.36,50.3,50.33,41500.0
2012-08-15 11:10:00,50.33,50.37,50.32,50.33,28100.0,50.33,50.37,50.32,50.33,28100.0
2012-08-15 11:20:00,50.35,50.39,50.32,50.32,24700.0,50.35,50.39,50.32,50.32,24700.0
2012-08-15 11:30:00,50.32,50.4,50.29,50.4,19200.0,50.32,50.4,50.29,50.4,19200.0
2012-08-15 11:40:00,50.4,50.47,50.4,50.44,20200.0,50.4,50.47,50.4,50.44,20200.0
2012-08-15 11:50:00,50.43,50.46,50.39,50.42,29800.0,50.43,50.46,50.39,50.42,29800.0
2012-08-15 12:00:00,50.42,50.46,50.41,50.42,39800.0,50.42,50.46,50.41,50.42,39800.0
2012-08-15 12:10:00,50.41,50.42,50.39,50.39,24100.0,50.41,50.42,50.39,50.39,24100.0
2012-08-15 12:20:00,50.39,50.47,50.38,50.39,29600.0,50.39,50.47,50.38,50.39,29600.0
2012-08-15 12:30:00,50.39,50.4,50.31,50.39,35100.0,50.39,50.4,50.31,50.39,35100.0
2012-08-15 12:40:00,50.39,50.4,50.34,50.35,57500.0,50.39,50.4,50.34,50.35,57500.0
2012-08-15 12:50:00,50.36,50.38,50.32,50.33,30600.0,50.36,50.38,50.32,50.33,30600.0
2012-08-15 13:00:00,50.35,50.36,50.3,50.33,51700.0,50.35,50.36,50.3,50.33,51700.0
2012-08-15 13:10:00,50.32,50.36,50.32,50.34,35300.0,50.32,50.36,50.32,50.34,35300.0
2012-08-15 13:20:00,50.33,50.34,50.28,50.3,52300.0,50.33,50.34,50.28,50.3,52300.0
2012-08-15 13:30:00,50.3,50.33,50.28,50.29,24600.0,50.3,50.33,50.28,50.29,24600.0
2012-08-15 13:40:00,50.28,50.3,50.24,50.27,45100.0,50.28,50.3,50.24,50.27,45100.0
2012-08-15 13:50:00,50.28,50.32,50.27,50.28,23000.0,50.28,50.32,50.27,50.28,23000.0
2012-08-15 14:00:00,50.28,50.29,50.2,50.21,49600.0,50.28,50.29,50.2,50.21,49600.0
2012-08-15 14:10:00,50.2,50.25,50.15,50.17,43200.0,50.2,50.25,50.15,50.17,43200.0
2012-08-15 14:20:00,50.17,50.17,50.12,50.17,40600.0,50.17,50.17,50.12,50.17,40600.0
2012-08-15 14:30:00,50.17,50.24,50.17,50.19,45400.0,50.17,50.24,50.17,50.19,45400.0
2012-08-15 14:40:00,50.19,50.23,50.15,50.19,47400.0,50.19,50.23,50.15,50.19,47400.0
2012-08-15 14:50:00,50.2,50.24,50.16,50.22,52400.0,50.2,50.24,50.16,50.22,52400.0
2012-08-15 15:00:00,50.22,50.22,50.14,50.18,75200.0,50.22,50.22,50.14,50.18,75200.0
2012-08-15 15:10:00,50.18,50.19,50.13,50.16,76200.0,50.18,50.19,50.13,50.16,76200.0
2012-08-15 15:20:00,50.16,50.19,50.14,50.16,94900.0,50.16,50.19,50.14,50.16,94900.0
2012-08-15 15:30:00,50.16,50.17,50.07,50.07,137900.0,50.16,50.17,50.07,50.07,137900.0
2012-08-15 15:40:00,50.08,50.1,49.94,49.97,170600.0,50.08,50.1,49.94,49.97,170600.0
2012-08-15 15:50:00,49.98,50.1,49.97,49.98,451300.0,49.98,50.1,49.97,49.98,451300.0
2012-08-16 09:30:00,47.75,47.8,38.4,46.76,1374600.0,47.75,47.8,38.4,46.76,1374600.0
2012-08-16 09:40:00,46.79,47.79,46.78,47.41,376100.0,46.79,47.79,46.78,47.41,376100.0
2012-08-16 09:50:00,47.44,47.44,46.79,46.89,297200.0,47.44,47.44,46.79,46.89,297200.0
2012-08-16 10:00:00,46.9,47.34,46.9,47.09,180400.0,46.9,47.34,46.9,47.09,180400.0
2012-08-16 10:10:00,47.12,47.35,47.08,47.34,157300.0,47.12,47.35,47.08,47.34,157300.0
2012-08-16 10:20:00,47.34,47.5,47.31,47.36,195700.0,47.34,47.5,47.31,47.36,195700.0
2012-08-16 10:30:00,47.37,47.64,47.3,47.55,256200.0,47.37,47.64,47.3,47.55,256200.0
2012-08-16 10:40:00,47.52,47.74,47.41,47.74,177200.0,47.52,47.74,47.41,47.74,177200.0
2012-08-16 10:50:00,47.74,48.22,47.7,47.73,211600.0,47.74,48.22,47.7,47.73,211600.0
2012-08-16 11:00:00,47.73,48.02,47.7,47.89,67000.0,47.73,48.02,47.7,47.89,67000.0
2012-08-16 11:10:00,47.9,48.35,47.85,48.32,106600.0,47.9,48.35,47.85,48.32,106600.0
2012-08-16 11:20:00,48.32,48.48,48.28,48.29,146600.0,48.32,48.48,48.28,48.29,146600.0
2012-08-16 11:30:00,48.29,48.29,47.8,48.16,218000.0,48.29,48.29,47.8,48.16,218000.0
2012-08-16 11:40:00,48.16,48.16,47.95,48.02,103100.0,48.16,48.16,47.95,48.02,103100.0
2012-08-16 11:50:00,48.01,48.11,47.95,47.96,74000.0,48.01,48.11,47.95,47.96,74000.0
2012-08-16 12:00:00,47.98,48.12,47.97,48.12,64500.0,47.98,48.12,47.97,48.12,64500.0
2012-08-16 12:10:00,48.12,48.29,48.11,48.2,46500.0,48.12,48.29,48.11,48.2,46500.0
2012-08-16 12:20:00,48.21,48.27,48.17,48.24,38000.0,48.21,48.27,48.17,48.24,38000.0
2012-08-16 12:30:00,48.25,48.34,48.17,48.27,70800.0,48.25,48.34,48.17,48.27,70800.0
2012-08-16 12:40:00,48.28,48.46,48.21,48.43,46300.0,48.28,48.46,48.21,48.43,46300.0
2012-08-16 12:50:00,48.44,48.58,48.44,48.5,63500.0,48.44,48.58,48.44,48.5,63500.0
2012-08-16 13:00:00,48.5,48.69,48.49,48.63,48800.0,48.5,48.69,48.49,48.63,48800.0
2012-08-16 13:10:00,48.64,48.88,48.62,48.87,87300.0,48.64,48.88,48.62,48.87,87300.0
2012-08-16 13:20:00,48.87,48.96,48.76,48.92,117100.0,48.87,48.96,48.76,48.92,117100.0
2012-08-16 13:30:00,48.92,49.22,48.86,49.13,141100.0,48.92,49.22,48.86,49.13,141100.0
2012-08-16 13:40:00,49.14,49.14,48.9,49.13,109700.0,49.14,49.14,48.9,49.13,109700.0
2012-08-16 13:50:00,49.13,49.37,49.13,49.29,92400.0,49.13,49.37,49.13,49.29,92400.0
2012-08-16 14:00:00,49.29,49.42,49.16,49.29,104800.0,49.29,49.42,49.16,49.29,104800.0
2012-08-16 14:10:00,49.3,49.32,49.22,49.23,65600.0,49.3,49.32,49.22,49.23,65600.0
2012-08-16 14:20:00,49.23,49.24,49.1,49.23,78600.0,49.23,49.24,49.1,49.23,78600.0
2012-08-16 14:30:00,49.23,49.61,49.23,49.55,104800.0,49.23,49.61,49.23,49.55,104800.0
2012-08-16 14:40:00,49.56,49.73,49.55,49.69,67500.0,49.56,49.73,49.55,49.69,67500.0
2012-08-16 14:50:00,49.7,49.79,49.54,49.54,86500.0,49.7,49.79,49.54,49.54,86500.0
2012-08-16 15:00:00,49.54,49.57,49.29,49.31,121700.0,49.54,49.57,49.29,49.31,121700.0
2012-08-16 15:10:00,49.32,49.44,49.25,49.34,95800.0,49.32,49.44,49.25,49.34,95800.0
2012-08-16 15:20:00,49.35,49.37,49.22,49.23,86900.0,49.35,49.37,49.22,49.23,86900.0
2012-08-16 15:30:00,49.25,49.29,49.2,49.23,130200.0,49.25,49.29,49.2,49.23,130200.0
2012-08-16 15:40:00,49.22,49.3,49.04,49.06,172500.0,49.22,49.3,49.04,49.06,172500.0
2012-08-16 15:50:00,49.05,49.15,49.05,49.12,302200.0,49.05,49.15,49.05,49.12,302200.0
2012-08-17 09:30:00,49.2,49.38,48.91,49.24,285400.0,49.2,49.38,48.91,49.24,285400.0
2012-08-17 09:40:00,49.24,49.27,49.04,49.05,53900.0,49.24,49.27,49.04,49.05,53900.0
2012-08-17 09:50:00,49.04,49.06,48.95,48.95,48400.0,49.04,49.06,48.95,48.95,48400.0
2012-08-17 10:00:00,48.95,49.02,48.93,48.98,65900.0,48.95,49.02,48.93,48.98,65900.0
2012-08-17 10:10:00,48.98,49.11,48.95,49.11,47500.0,48.98,49.11,48.95,49.11,47500.0
2012-08-17 10:20:00,49.1,49.15,49.01,49.07,56600.0,49.1,49.15,49.01,49.07,56600.0
2012-08-17 10:30:00,49.07,49.07,48.98,49.04,54500.0,49.07,49.07,48.98,49.04,54500.0
2012-08-17 10:40:00,49.06,49.06,48.95,48.97,55200.0,49.06,49.06,48.95,48.97,55200.0
2012-08-17 10:50:00,48.97,48.98,48.86,48.9,69500.0,48.97,48.98,48.86,48.9,69500.0
2012-08-17 11:00:00,48.89,48.99,48.89,48.9,51700.0,48.89,48.99,48.89,48.9,51700.0
2012-08-17 11:10:00,48.9,48.9,48.61,48.69,109700.0,48.9,48.9,48.61,48.69,109700.0
2012-08-17 11:20:00,48.69,48.98,48.69,48.97,46200.0,48.69,48.98,48.69,48.97,46200.0
2012-08-17 11:30:00,48.98,48.98,48.91,48.97,33300.0,48.98,48.98,48.91,48.97,33300.0
2012-08-17 11:40:00,48.97,48.98,48.92,48.95,23100.0,48.97,48.98,48.92,48.95,23100.0
2012-08-17 11:50:00,48.95,49.04,48.94,49.01,42800.0,48.95,49.04,48.94,49.01,42800.0
2012-08-17 12:00:00,49.0,49.09,48.99,49.06,32400.0,49.0,49.09,48.99,49.06,32400.0
2012-08-17 12:10:00,49.07,49.12,49.06,49.09,19800.0,49.07,49.12,49.06,49.09,19800.0
2012-08-17 12:20:00,49.09,49.1,49.06,49.07,18000.0,49.09,49.1,49.06,49.07,18000.0
2012-08-17 12:30:00,49.07,49.08,49.05,49.06,17700.0,49.07,49.08,49.05,49.06,17700.0
2012-08-17 12:40:00,49.07,49.14,49.06,49.11,25800.0,49.07,49.14,49.06,49.11,25800.0
2012-08-17 12:50:00,49.11,49.12,49.06,49.07,22600.0,49.11,49.12,49.06,49.07,22600.0
2012-08-17 13:00:00,49.07,49.13,49.07,49.09,23000.0,49.07,49.13,49.07,49.09,23000.0
2012-08-17 13:10:00,49.1,49.11,49.08,49.09,28500.0,49.1,49.11,49.08,49.09,28500.0
2012-08-17 13:20:00,49.09,49.1,49.08,49.08,18100.0,49.09,49.1,49.08,49.08,18100.0
2012-08-17 13:30:00,49.09,49.14,49.08,49.13,19800.0,49.09,49.14,49.08,49.13,19800.0
2012-08-17 13:40:00,49.13,49.13,49.08,49.08,22300.0,49.13,49.13,49.08,49.08,22300.0
2012-08-17 13:50:00,49.09,49.09,49.06,49.07,30400.0,49.09,49.09,49.06,49.07,30400.0
2012-08-17 14:00:00,49.07,49.09,49.06,49.07,24500.0,49.07,49.09,49.06,49.07,24500.0
2012-08-17 14:10:00,49.06,49.07,49.06,49.07,17100.0,49.06,49.07,49.06,49.07,17100.0
2012-08-17 14:20:00,49.07,49.09,49.06,49.08,29900.0,49.07,49.09,49.06,49.08,29900.0
2012-08-17 14:30:00,49.08,49.13,49.08,49.13,25100.0,49.08,49.13,49.08,49.13,25100.0
2012-08-17 14:40:00,49.13,49.26,49.13,49.24,75900.0,49.13,49.26,49.13,49.24,75900.0
2012-08-17 14:50:00,49.24,49.3,49.24,49.27,39900.0,49.24,49.3,49.24,49.27,39900.0
2012-08-17 15:00:00,49.27,49.28,49.25,49.27,42100.0,49.27,49.28,49.25,49.27,42100.0
2012-08-17 15:10:00,49.25,49.28,49.24,49.25,41400.0,49.25,49.28,49.24,49.25,41400.0
2012-08-17 15:20:00,49.25,49.29,49.25,49.27,48700.0,49.25,49.29,49.25,49.27,48700.0
2012-08-17 15:30:00,49.27,49.28,49.2,49.21,47800.0,49.27,49.28,49.2,49.21,47800.0
2012-08-17 15:40:00,49.21,49.21,49.13,49.13,89100.0,49.21,49.21,49.13,49.13,89100.0
2012-08-17 15:50:00,49.13,49.14,48.79,48.9,424400.0,49.13,49.14,48.79,48.9,424400.0
2012-08-20 09:30:00,48.9,48.98,48.26,48.65,242400.0,48.9,48.98,48.26,48.65,242400.0
2012-08-20 09:40:00,48.66,48.85,48.61,48.83,102800.0,48.66,48.85,48.61,48.83,102800.0
2012-08-20 09:50:00,48.83,48.83,48.5,48.52,163100.0,48.83,48.83,48.5,48.52,163100.0
2012-08-20 10:00:00,48.52,48.58,48.45,48.54,168000.0,48.52,48.58,48.45,48.54,168000.0
2012-08-20 10:10:00,48.54,48.56,48.41,48.52,98800.0,48.54,48.56,48.41,48.52,98800.0
2012-08-20 10:20:00,48.51,48.57,48.48,48.52,55700.0,48.51,48.57,48.48,48.52,55700.0
2012-08-20 10:30:00,48.52,48.53,48.39,48.46,106400.0,48.52,48.53,48.39,48.46,106400.0
2012-08-20 10:40:00,48.45,48.71,48.42,48.66,85800.0,48.45,48.71,48.42,48.66,85800.0
2012-08-20 10:50:00,48.67,48.74,48.64,48.66,54100.0,48.67,48.74,48.64,48.66,54100.0
2012-08-20 11:00:00,48.66,48.68,48.61,48.66,33700.0,48.66,48.68,48.61,48.66,33700.0
2012-08-20 11:10:00,48.65,48.66,48.51,48.51,58000.0,48.65,48.66,48.51,48.51,58000.0
2012-08-20 11:20:00,48.52,48.59,48.5,48.55,51900.0,48.52,48.59,48.5,48.55,51900.0
2012-08-20 11:30:00,48.55,48.56,48.37,48.43,74500.0,48.55,48.56,48.37,48.43,74500.0
2012-08-20 11:40:00,48.43,48.44,48.28,48.37,80500.0,48.43,48.44,48.28,48.37,80500.0
2012-08-20 11:50:00,48.38,48.47,48.36,48.38,82500.0,48.38,48.47,48.36,48.38,82500.0
2012-08-20 12:00:00,48.38,48.38,48.28,48.3,55000.0,48.38,48.38,48.28,48.3,55000.0
2012-08-20 12:10:00,48.3,48.39,48.27,48.28,67900.0,48.3,48.39,48.27,48.28,67900.0
2012-08-20 12:20:00,48.29,48.39,48.29,48.39,26200.0,48.29,48.39,48.29,48.39,26200.0
2012-08-20 12:30:00,48.39,48.49,48.38,48.48,79100.0,48.39,48.49,48.38,48.48,79100.0
2012-08-20 12:40:00,48.48,48.54,48.45,48.45,39300.0,48.48,48.54,48.45,48.45,39300.0
2012-08-20 12:50:00,48.45,48.48,48.38,48.38,58800.0,48.45,48.48,48.38,48.38,58800.0
2012-08-20 13:00:00,48.38,48.43,48.36,48.43,30800.0,48.38,48.43,48.36,48.43,30800.0
2012-08-20 13:10:00,48.42,48.45,48.4,48.43,37200.0,48.42,48.45,48.4,48.43,37200.0
2012-08-20 13:20:00,48.43,48.48,48.42,48.48,33700.0,48.43,48.48,48.42,48.48,33700.0
2012-08-20 13:30:00,48.48,48.5,48.39,48.41,89900.0,48.48,48.5,48.39,48.41,89900.0
2012-08-20 13:40:00,48.4,48.41,48.33,48.33,48600.0,48.4,48.41,48.33,48.33,48600.0
2012-08-20 13:50:00,48.34,48.38,48.33,48.37,33400.0,48.34,48.38,48.33,48.37,33400.0
2012-08-20 14:00:00,48.37,48.56,48.37,48.56,60400.0,48.37,48.56,48.37,48.56,60400.0
2012-08-20 14:10:00,48.55,48.65,48.53,48.55,58100.0,48.55,48.65,48.53,48.55,58100.0
2012-08-20 14:20:00,48.55,48.62,48.52,48.62,34600.0,48.55,48.62,48.52,48.62,34600.0
2012-08-20 14:30:00,48.61,48.64,48.56,48.62,68200.0,48.61,48.64,48.56,48.62,68200.0
2012-08-20 14:40:00,48.62,48.66,48.61,48.63,51000.0,48.62,48.66,48.61,48.63,51000.0
2012-08-20 14:50:00,48.64,48.64,48.58,48.59,53500.0,48.64,48.64,48.58,48.59,53500.0
2012-08-20 15:00:00,48.59,48.62,48.5,48.51,63300.0,48.59,48.62,48.5,48.51,63300.0
2012-08-20 15:10:00,48.51,48.54,48.45,48.53,84000.0,48.51,48.54,48.45,48.53,84000.0
2012-08-20 15:20:00,48.53,48.58,48.5,48.57,69800.0,48.53,48.58,48.5,48.57,69800.0
2012-08-20 15:30:00,48.57,48.63,48.53,48.62,112600.0,48.57,48.63,48.53,48.62,112600.0
2012-08-20 15:40:00,48.62,48.67,48.6,48.64,98300.0,48.62,48.67,48.6,48.64,98300.0
2012-08-20 15:50:00,48.64,48.69,48.6,48.67,236300.0,48.64,48.69,48.6,48.67,236300.0
2012-08-21 09:30:00,48.62,48.67,48.41,48.54,283700.0,48.62,48.67,48.41,48.54,283700.0
2012-08-21 09:40:00,48.54,48.55,48.29,48.29,70500.0,48.54,48.55,48.29,48.29,70500.0
2012-08-21 09:50:00,48.3,48.33,48.14,48.25,95800.0,48.3,48.33,48.14,48.25,95800.0
2012-08-21 10:00:00,48.24,48.46,48.24,48.33,32900.0,48.24,48.46,48.24,48.33,32900.0
2012-08-21 10:10:00,48.32,48.39,48.25,48.36,26100.0,48.32,48.39,48.25,48.36,26100.0
2012-08-21 10:20:00,48.35,48.43,48.35,48.39,35400.0,48.35,48.43,48.35,48.39,35400.0
2012-08-21 10:30:00,48.39,48.41,48.36,48.39,24000.0,48.39,48.41,48.36,48.39,24000.0
2012-08-21 10:40:00,48.4,48.4,48.21,48.25,68600.0,48.4,48.4,48.21,48.25,68600.0
2012-08-21 10:50:00,48.25,48.43,48.25,48.37,132300.0,48.25,48.43,48.25,48.37,132300.0
2012-08-21 11:00:00,48.37,48.41,48.32,48.37,45800.0,48.37,48.41,48.32,48.37,45800.0
2012-08-21 11:10:00,48.37,48.37,48.28,48.33,32700.0,48.37,48.37,48.28,48.33,32700.0
2012-08-21 11:20:00,48.33,48.34,48.16,48.19,52900.0,48.33,48.34,48.16,48.19,52900.0
2012-08-21 11:30:00,48.2,48.23,48.13,48.17,56600.0,48.2,48.23,48.13,48.17,56600.0
2012-08-21 11:40:00,48.17,48.21,48.15,48.19,32100.0,48.17,48.21,48.15,48.19,32100.0
2012-08-21 11:50:00,48.21,48.23,48.14,48.14,43100.0,48.21,48.23,48.14,48.14,43100.0
2012-08-21 12:00:00,48.16,48.22,48.14,48.18,30000.0,48.16,48.22,48.14,48.18,30000.0
2012-08-21 12:10:00,48.21,48.26,48.13,48.14,30200.0,48.21,48.26,48.13,48.14,30200.0
2012-08-21 12:20:00,48.14,48.18,48.14,48.18,19100.0,48.14,48.18,48.14,48.18,19100.0
2012-08-21 12:30:00,48.18,48.22,48.15,48.22,18300.0,48.18,48.22,48.15,48.22,18300.0
2012-08-21 12:40:00,48.2,48.2,48.11,48.15,23200.0,48.2,48.2,48.11,48.15,23200.0
2012-08-21 12:50:00,48.15,48.27,48.12,48.27,52200.0,48.15,48.27,48.12,48.27,52200.0
2012-08-21 13:00:00,48.26,48.34,48.23,48.33,68400.0,48.26,48.34,48.23,48.33,68400.0
2012-08-21 13:10:00,48.33,48.39,48.31,48.34,41700.0,48.33,48.39,48.31,48.34,41700.0
2012-08-21 13:20:00,48.34,48.38,48.29,48.3,45700.0,48.34,48.38,48.29,48.3,45700.0
2012-08-21 13:30:00,48.31,48.33,48.23,48.24,38500.0,48.31,48.33,48.23,48.24,38500.0
2012-08-21 13:40:00,48.24,48.29,48.23,48.27,32500.0,48.24,48.29,48.23,48.27,32500.0
2012-08-21 13:50:00,48.28,48.36,48.27,48.34,25500.0,48.28,48.36,48.27,48.34,25500.0
2012-08-21 14:00:00,48.35,48.37,48.33,48.36,23800.0,48.35,48.37,48.33,48.36,23800.0
2012-08-21 14:10:00,48.36,48.39,48.34,48.34,31400.0,48.36,48.39,48.34,48.34,31400.0
2012-08-21 14:20:00,48.33,48.43,48.33,48.37,33300.0,48.33,48.43,48.33,48.37,33300.0
2012-08-21 14:30:00,48.37,48.44,48.37,48.4,41400.0,48.37,48.44,48.37,48.4,41400.0
2012-08-21 14:40:00,48.4,48.47,48.4,48.45,35900.0,48.4,48.47,48.4,48.45,35900.0
2012-08-21 14:50:00,48.45,48.48,48.39,48.41,38200.0,48.45,48.48,48.39,48.41,38200.0
2012-08-21 15:00:00,48.41,48.42,48.24,48.24,48800.0,48.41,48.42,48.24,48.24,48800.0
2012-08-21 15:10:00,48.24,48.27,48.19,48.24,43100.0,48.24,48.27,48.19,48.24,43100.0
2012-08-21 15:20:00,48.25,48.27,48.2,48.24,50900.0,48.25,48.27,48.2,48.24,50900.0
2012-08-21 15:30:00,48.23,48.33,48.23,48.3,96600.0,48.23,48.33,48.23,48.3,96600.0
2012-08-21 15:40:00,48.3,48.33,48.21,48.25,54000.0,48.3,48.33,48.21,48.25,54000.0
2012-08-21 15:50:00,48.26,48.3,48.23,48.3,130000.0,48.26,48.3,48.23,48.3,130000.0
2012-08-22 09:30:00,48.15,48.5,48.12,48.48,75600.0,48.15,48.5,48.12,48.48,75600.0
2012-08-22 09:40:00,48.5,48.65,48.48,48.59,118500.0,48.5,48.65,48.48,48.59,118500.0
2012-08-22 09:50:00,48.63,48.64,48.46,48.57,43000.0,48.63,48.64,48.46,48.57,43000.0
2012-08-22 10:00:00,48.57,48.58,48.41,48.44,29500.0,48.57,48.58,48.41,48.44,29500.0
2012-08-22 10:10:00,48.44,48.54,48.41,48.52,44200.0,48.44,48.54,48.41,48.52,44200.0
2012-08-22 10:20:00,48.52,48.63,48.52,48.63,31800.0,48.52,48.63,48.52,48.63,31800.0
2012-08-22 10:30:00,48.63,48.82,48.6,48.78,83000.0,48.63,48.82,48.6,48.78,83000.0
2012-08-22 10:40:00,48.77,48.85,48.7,48.71,49800.0,48.77,48.85,48.7,48.71,49800.0
2012-08-22 10:50:00,48.7,48.79,48.69,48.78,43400.0,48.7,48.79,48.69,48.78,43400.0
2012-08-22 11:00:00,48.78,48.8,48.73,48.78,52000.0,48.78,48.8,48.73,48.78,52000.0
2012-08-22 11:10:00,48.77,48.81,48.75,48.78,36100.0,48.77,48.81,48.75,48.78,36100.0
2012-08-22 11:20:00,48.78,48.85,48.76,48.83,44200.0,48.78,48.85,48.76,48.83,44200.0
2012-08-22 11:30:00,48.83,48.85,48.81,48.84,42800.0,48.83,48.85,48.81,48.84,42800.0
2012-08-22 11:40:00,48.85,48.85,48.8,48.83,35800.0,48.85,48.85,48.8,48.83,35800.0
2012-08-22 11:50:00,48.83,48.85,48.83,48.84,57400.0,48.83,48.85,48.83,48.84,57400.0
2012-08-22 12:00:00,48.84,48.88,48.82,48.87,160800.0,48.84,48.88,48.82,48.87,160800.0
2012-08-22 12:10:00,48.88,48.9,48.86,48.9,39800.0,48.88,48.9,48.86,48.9,39800.0
2012-08-22 12:20:00,48.88,48.91,48.86,48.9,47500.0,48.88,48.91,48.86,48.9,47500.0
2012-08-22 12:30:00,48.9,48.9,48.8,48.82,56900.0,48.9,48.9,48.8,48.82,56900.0
2012-08-22 12:40:00,48.82,48.86,48.8,48.85,42500.0,48.82,48.86,48.8,48.85,42500.0
2012-08-22 12:50:00,48.85,48.87,48.83,48.86,79800.0,48.85,48.87,48.83,48.86,79800.0
2012-08-22 13:00:00,48.86,48.9,48.85,48.87,44000.0,48.86,48.9,48.85,48.87,44000.0
2012-08-22 13:10:00,48.88,48.92,48.87,48.92,39300.0,48.88,48.92,48.87,48.92,39300.0
2012-08-22 13:20:00,48.91,48.99,48.91,48.98,32400.0,48.91,48.99,48.91,48.98,32400.0
2012-08-22 13:30:00,48.98,49.02,48.97,49.0,57200.0,48.98,49.02,48.97,49.0,57200.0
2012-08-22 13:40:00,49.0,49.09,48.99,49.05,64500.0,49.0,49.09,48.99,49.05,64500.0
2012-08-22 13:50:00,49.06,49.16,49.05,49.16,50300.0,49.06,49.16,49.05,49.16,50300.0
2012-08-22 14:00:00,49.15,49.28,49.08,49.14,170400.0,49.15,49.28,49.08,49.14,170400.0
2012-08-22 14:10:00,49.14,49.18,49.0,49.03,54300.0,49.14,49.18,49.0,49.03,54300.0
2012-08-22 14:20:00,49.04,49.06,49.0,49.03,31600.0,49.04,49.06,49.0,49.03,31600.0
2012-08-22 14:30:00,49.04,49.1,49.03,49.06,30800.0,49.04,49.1,49.03,49.06,30800.0
2012-08-22 14:40:00,49.04,49.08,49.02,49.05,51400.0,49.04,49.08,49.02,49.05,51400.0
2012-08-22 14:50:00,49.05,49.09,49.02,49.05,33100.0,49.05,49.09,49.02,49.05,33100.0
2012-08-22 15:00:00,49.03,49.06,48.96,49.06,50700.0,49.03,49.06,48.96,49.06,50700.0
2012-08-22 15:10:00,49.04,49.07,48.97,48.97,56000.0,49.04,49.07,48.97,48.97,56000.0
2012-08-22 15:20:00,48.97,48.98,48.89,48.96,78000.0,48.97,48.98,48.89,48.96,78000.0
2012-08-22 15:30:00,48.96,49.04,48.96,49.03,83000.0,48.96,49.04,48.96,49.03,83000.0
2012-08-22 15:40:00,49.03,49.03,48.95,49.0,131100.0,49.03,49.03,48.95,49.0,131100.0
2012-08-22 15:50:00,48.99,49.01,48.91,48.95,253400.0,48.99,49.01,48.91,48.95,253400.0
2012-08-23 09:30:00,48.68,48.73,48.29,48.51,156600.0,48.68,48.73,48.29,48.51,156600.0
2012-08-23 09:40:00,48.51,48.58,48.25,48.37,91100.0,48.51,48.58,48.25,48.37,91100.0
2012-08-23 09:50:00,48.37,48.41,48.26,48.41,87300.0,48.37,48.41,48.26,48.41,87300.0
2012-08-23 10:00:00,48.39,48.43,48.31,48.33,55100.0,48.39,48.43,48.31,48.33,55100.0
2012-08-23 10:10:00,48.35,48.42,48.25,48.4,103900.0,48.35,48.42,48.25,48.4,103900.0
2012-08-23 10:20:00,48.4,48.69,48.4,48.65,71400.0,48.4,48.69,48.4,48.65,71400.0
2012-08-23 10:30:00,48.65,48.69,48.5,48.51,35700.0,48.65,48.69,48.5,48.51,35700.0
2012-08-23 10:40:00,48.5,48.59,48.47,48.55,55000.0,48.5,48.59,48.47,48.55,55000.0
2012-08-23 10:50:00,48.53,48.56,48.48,48.51,34500.0,48.53,48.56,48.48,48.51,34500.0
2012-08-23 11:00:00,48.52,48.54,48.46,48.52,27600.0,48.52,48.54,48.46,48.52,27600.0
2012-08-23 11:10:00,48.53,48.67,48.51,48.57,14400.0,48.53,48.67,48.51,48.57,14400.0
2012-08-23 11:20:00,48.56,48.69,48.51,48.63,45500.0,48.56,48.69,48.51,48.63,45500.0
2012-08-23 11:30:00,48.64,48.69,48.61,48.62,48100.0,48.64,48.69,48.61,48.62,48100.0
2012-08-23 11:40:00,48.62,48.64,48.55,48.61,22600.0,48.62,48.64,48.55,48.61,22600.0
2012-08-23 11:50:00,48.61,48.62,48.57,48.61,19000.0,48.61,48.62,48.57,48.61,19000.0
2012-08-23 12:00:00,48.61,48.66,48.61,48.62,33800.0,48.61,48.66,48.61,48.62,33800.0
2012-08-23 12:10:00,48.63,48.63,48.5,48.56,26100.0,48.63,48.63,48.5,48.56,26100.0
2012-08-23 12:20:00,48.56,48.57,48.5,48.5,16900.0,48.56,48.57,48.5,48.5,16900.0
2012-08-23 12:30:00,48.49,48.57,48.49,48.57,14800.0,48.49,48.57,48.49,48.57,14800.0
2012-08-23 12:40:00,48.57,48.65,48.57,48.61,35400.0,48.57,48.65,48.57,48.61,35400.0
2012-08-23 12:50:00,48.62,48.64,48.61,48.62,25600.0,48.62,48.64,48.61,48.62,25600.0
2012-08-23 13:00:00,48.62,48.62,48.49,48.55,49300.0,48.62,48.62,48.49,48.55,49300.0
2012-08-23 13:10:00,48.54,48.56,48.49,48.5,42200.0,48.54,48.56,48.49,48.5,42200.0
2012-08-23 13:20:00,48.49,48.54,48.49,48.53,38100.0,48.49,48.54,48.49,48.53,38100.0
2012-08-23 13:30:00,48.52,48.55,48.48,48.49,43600.0,48.52,48.55,48.48,48.49,43600.0
2012-08-23 13:40:00,48.48,48.5,48.45,48.46,27300.0,48.48,48.5,48.45,48.46,27300.0
2012-08-23 13:50:00,48.47,48.58,48.47,48.55,22600.0,48.47,48.58,48.47,48.55,22600.0
2012-08-23 14:00:00,48.54,48.54,48.44,48.54,27700.0,48.54,48.54,48.44,48.54,27700.0
2012-08-23 14:10:00,48.54,48.54,48.51,48.51,22000.0,48.54,48.54,48.51,48.51,22000.0
2012-08-23 14:20:00,48.51,48.55,48.49,48.52,22500.0,48.51,48.55,48.49,48.52,22500.0
2012-08-23 14:30:00,48.52,48.52,48.49,48.49,23800.0,48.52,48.52,48.49,48.49,23800.0
2012-08-23 14:40:00,48.48,48.57,48.48,48.55,34900.0,48.48,48.57,48.48,48.55,34900.0
2012-08-23 14:50:00,48.54,48.59,48.51,48.52,48800.0,48.54,48.59,48.51,48.52,48800.0
2012-08-23 15:00:00,48.53,48.69,48.53,48.69,81800.0,48.53,48.69,48.53,48.69,81800.0
2012-08-23 15:10:00,48.7,48.71,48.59,48.59,61100.0,48.7,48.71,48.59,48.59,61100.0
2012-08-23 15:20:00,48.6,48.6,48.54,48.57,62700.0,48.6,48.6,48.54,48.57,62700.0
2012-08-23 15:30:00,48.57,48.57,48.5,48.52,85200.0,48.57,48.57,48.5,48.52,85200.0
2012-08-23 15:40:00,48.52,48.55,48.5,48.53,59200.0,48.52,48.55,48.5,48.53,59200.0
2012-08-23 15:50:00,48.53,48.54,48.48,48.51,102500.0,48.53,48.54,48.48,48.51,102500.0
2012-08-24 09:30:00,48.47,48.77,48.33,48.67,93300.0,48.47,48.77,48.33,48.67,93300.0
2012-08-24 09:40:00,48.68,48.96,48.63,48.93,73400.0,48.68,48.96,48.63,48.93,73400.0
2012-08-24 09:50:00,48.92,48.93,48.76,48.84,53100.0,48.92,48.93,48.76,48.84,53100.0
2012-08-24 10:00:00,48.84,48.93,48.81,48.92,42800.0,48.84,48.93,48.81,48.92,42800.0
2012-08-24 10:10:00,48.92,49.11,48.92,49.11,80000.0,48.92,49.11,48.92,49.11,80000.0
2012-08-24 10:20:00,49.1,49.13,48.92,48.98,69300.0,49.1,49.13,48.92,48.98,69300.0
2012-08-24 10:30:00,48.98,49.11,48.98,49.09,39400.0,48.98,49.11,48.98,49.09,39400.0
2012-08-24 10:40:00,49.09,49.23,49.09,49.23,71200.0,49.09,49.23,49.09,49.23,71200.0
2012-08-24 10:50:00,49.21,49.33,49.2,49.25,71200.0,49.21,49.33,49.2,49.25,71200.0
2012-08-24 11:00:00,49.26,49.3,49.25,49.27,49100.0,49.26,49.3,49.25,49.27,49100.0
2012-08-24 11:10:00,49.25,49.4,49.21,49.36,63600.0,49.25,49.4,49.21,49.36,63600.0
2012-08-24 11:20:00,49.35,49.37,49.3,49.34,50100.0,49.35,49.37,49.3,49.34,50100.0
2012-08-24 11:30:00,49.35,49.46,49.31,49.31,80600.0,49.35,49.46,49.31,49.31,80600.0
2012-08-24 11:40:00,49.31,49.31,49.2,49.24,35200.0,49.31,49.31,49.2,49.24,35200.0
2012-08-24 11:50:00,49.24,49.43,49.23,49.4,48200.0,49.24,49.43,49.23,49.4,48200.0
2012-08-24 12:00:00,49.41,49.45,49.31,49.31,60500.0,49.41,49.45,49.31,49.31,60500.0
2012-08-24 12:10:00,49.31,49.31,49.18,49.19,52700.0,49.31,49.31,49.18,49.19,52700.0
2012-08-24 12:20:00,49.19,49.35,49.17,49.33,53700.0,49.19,49.35,49.17,49.33,53700.0
2012-08-24 12:30:00,49.33,49.39,49.33,49.35,25000.0,49.33,49.39,49.33,49.35,25000.0
2012-08-24 12:40:00,49.36,49.38,49.32,49.38,20500.0,49.36,49.38,49.32,49.38,20500.0
2012-08-24 12:50:00,49.38,49.42,49.36,49.37,20200.0,49.38,49.42,49.36,49.37,20200.0
2012-08-24 13:00:00,49.37,49.37,49.29,49.35,27000.0,49.37,49.37,49.29,49.35,27000.0
2012-08-24 13:10:00,49.34,49.39,49.33,49.39,21800.0,49.34,49.39,49.33,49.39,21800.0
2012-08-24 13:20:00,49.38,49.39,49.36,49.38,24000.0,49.38,49.39,49.36,49.38,24000.0
2012-08-24 13:30:00,49.38,49.39,49.29,49.29,14300.0,49.38,49.39,49.29,49.29,14300.0
2012-08-24 13:40:00,49.28,49.39,49.25,49.34,26700.0,49.28,49.39,49.25,49.34,26700.0
2012-08-24 13:50:00,49.34,49.37,49.34,49.35,24200.0,49.34,49.37,49.34,49.35,24200.0
2012-08-24 14:00:00,49.35,49.36,49.33,49.34,19000.0,49.35,49.36,49.33,49.34,19000.0
2012-08-24 14:10:00,49.34,49.36,49.33,49.36,29100.0,49.34,49.36,49.33,49.36,29100.0
2012-08-24 14:20:00,49.35,49.39,49.34,49.35,29200.0,49.35,49.39,49.34,49.35,29200.0
2012-08-24 14:30:00,49.35,49.36,49.31,49.32,28500.0,49.35,49.36,49.31,49.32,28500.0
2012-08-24 14:40:00,49.32,49.34,49.31,49.31,22900.0,49.32,49.34,49.31,49.31,22900.0
2012-08-24 14:50:00,49.31,49.31,49.25,49.28,48600.0,49.31,49.31,49.25,49.28,48600.0
2012-08-24 15:00:00,49.28,49.3,49.25,49.28,51200.0,49.28,49.3,49.25,49.28,51200.0
2012-08-24 15:10:00,49.28,49.34,49.28,49.31,57400.0,49.28,49.34,49.28,49.31,57400.0
2012-08-24 15:20:00,49.31,49.32,49.26,49.3,55300.0,49.31,49.32,49.26,49.3,55300.0
2012-08-24 15:30:00,49.3,49.31,49.23,49.29,52000.0,49.3,49.31,49.23,49.29,52000.0
2012-08-24 15:40:00,49.28,49.39,49.27,49.32,93400.0,49.28,49.39,49.27,49.32,93400.0
2012-08-24 15:50:00,49.33,49.34,49.25,49.28,97600.0,49.33,49.34,49.25,49.28,97600.0
2012-08-27 09:30:00,49.37,49.41,48.96,48.98,195200.0,49.37,49.41,48.96,48.98,195200.0
2012-08-27 09:40:00,48.99,49.05,48.81,48.81,129700.0,48.99,49.05,48.81,48.81,129700.0
2012-08-27 09:50:00,48.82,48.87,48.65,48.66,74600.0,48.82,48.87,48.65,48.66,74600.0
2012-08-27 10:00:00,48.66,48.84,48.61,48.64,83900.0,48.66,48.84,48.61,48.64,83900.0
2012-08-27 10:10:00,48.63,48.65,48.51,48.58,70000.0,48.63,48.65,48.51,48.58,70000.0
2012-08-27 10:20:00,48.57,48.57,48.4,48.52,86700.0,48.57,48.57,48.4,48.52,86700.0
2012-08-27 10:30:00,48.53,48.57,48.36,48.5,57900.0,48.53,48.57,48.36,48.5,57900.0
2012-08-27 10:40:00,48.5,48.62,48.49,48.5,33000.0,48.5,48.62,48.49,48.5,33000.0
2012-08-27 10:50:00,48.48,48.55,48.46,48.48,64700.0,48.48,48.55,48.46,48.48,64700.0
2012-08-27 11:00:00,48.48,48.52,48.43,48.47,53200.0,48.48,48.52,48.43,48.47,53200.0
2012-08-27 11:10:00,48.48,48.6,48.45,48.59,36800.0,48.48,48.6,48.45,48.59,36800.0
2012-08-27 11:20:00,48.6,48.74,48.55,48.71,43500.0,48.6,48.74,48.55,48.71,43500.0
2012-08-27 11:30:00,48.71,48.72,48.58,48.58,112000.0,48.71,48.72,48.58,48.58,112000.0
2012-08-27 11:40:00,48.57,48.57,48.48,48.51,101100.0,48.57,48.57,48.48,48.51,101100.0
2012-08-27 11:50:00,48.51,48.52,48.46,48.48,62200.0,48.51,48.52,48.46,48.48,62200.0
2012-08-27 12:00:00,48.48,48.52,48.46,48.48,44600.0,48.48,48.52,48.46,48.48,44600.0
2012-08-27 12:10:00,48.47,48.52,48.46,48.47,30300.0,48.47,48.52,48.46,48.47,30300.0
2012-08-27 12:20:00,48.46,48.46,48.29,48.29,101600.0,48.46,48.46,48.29,48.29,101600.0
2012-08-27 12:30:00,48.29,48.44,48.29,48.43,69900.0,48.29,48.44,48.29,48.43,69900.0
2012-08-27 12:40:00,48.42,48.52,48.42,48.44,20900.0,48.42,48.52,48.42,48.44,20900.0
2012-08-27 12:50:00,48.44,48.51,48.42,48.49,26700.0,48.44,48.51,48.42,48.49,26700.0
2012-08-27 13:00:00,48.49,48.49,48.46,48.48,30600.0,48.49,48.49,48.46,48.48,30600.0
2012-08-27 13:10:00,48.47,48.54,48.47,48.5,56300.0,48.47,48.54,48.47,48.5,56300.0
2012-08-27 13:20:00,48.49,48.74,48.47,48.62,68400.0,48.49,48.74,48.47,48.62,68400.0
2012-08-27 13:30:00,48.62,48.66,48.6,48.63,25200.0,48.62,48.66,48.6,48.63,25200.0
2012-08-27 13:40:00,48.63,48.63,48.52,48.57,29900.0,48.63,48.63,48.52,48.57,29900.0
2012-08-27 13:50:00,48.57,48.65,48.57,48.64,20300.0,48.57,48.65,48.57,48.64,20300.0
2012-08-27 14:00:00,48.65,48.74,48.64,48.7,28700.0,48.65,48.74,48.64,48.7,28700.0
2012-08-27 14:10:00,48.7,48.74,48.59,48.59,59200.0,48.7,48.74,48.59,48.59,59200.0
2012-08-27 14:20:00,48.61,48.62,48.57,48.58,34600.0,48.61,48.62,48.57,48.58,34600.0
2012-08-27 14:30:00,48.57,48.58,48.54,48.54,32900.0,48.57,48.58,48.54,48.54,32900.0
2012-08-27 14:40:00,48.54,48.54,48.4,48.46,98500.0,48.54,48.54,48.4,48.46,98500.0
2012-08-27 14:50:00,48.46,48.46,48.43,48.44,48500.0,48.46,48.46,48.43,48.44,48500.0
2012-08-27 15:00:00,48.44,48.46,48.38,48.41,48200.0,48.44,48.46,48.38,48.41,48200.0
2012-08-27 15:10:00,48.41,48.41,48.32,48.36,84600.0,48.41,48.41,48.32,48.36,84600.0
2012-08-27 15:20:00,48.36,48.36,48.32,48.34,76400.0,48.36,48.36,48.32,48.34,76400.0
2012-08-27 15:30:00,48.34,48.43,48.34,48.38,73300.0,48.34,48.43,48.34,48.38,73300.0
2012-08-27 15:40:00,48.39,48.41,48.37,48.39,81500.0,48.39,48.41,48.37,48.39,81500.0
2012-08-27 15:50:00,48.4,48.4,48.28,48.38,166100.0,48.4,48.4,48.28,48.38,166100.0
2012-08-28 09:30:00,48.45,48.82,48.33,48.72,126100.0,48.45,48.82,48.33,48.72,126100.0
2012-08-28 09:40:00,48.72,48.84,48.68,48.76,43500.0,48.72,48.84,48.68,48.76,43500.0
2012-08-28 09:50:00,48.77,48.8,48.5,48.5,63400.0,48.77,48.8,48.5,48.5,63400.0
2012-08-28 10:00:00,48.5,48.66,48.42,48.63,58800.0,48.5,48.66,48.42,48.63,58800.0
2012-08-28 10:10:00,48.63,48.68,48.57,48.59,22300.0,48.63,48.68,48.57,48.59,22300.0
2012-08-28 10:20:00,48.63,48.82,48.61,48.76,30500.0,48.63,48.82,48.61,48.76,30500.0
2012-08-28 10:30:00,48.75,48.85,48.72,48.74,46600.0,48.75,48.85,48.72,48.74,46600.0
2012-08-28 10:40:00,48.74,48.83,48.71,48.83,22700.0,48.74,48.83,48.71,48.83,22700.0
2012-08-28 10:50:00,48.84,48.86,48.72,48.72,55300.0,48.84,48.86,48.72,48.72,55300.0
2012-08-28 11:00:00,48.73,48.73,48.6,48.63,35300.0,48.73,48.73,48.6,48.63,35300.0
2012-08-28 11:10:00,48.64,48.64,48.53,48.59,23000.0,48.64,48.64,48.53,48.59,23000.0
2012-08-28 11:20:00,48.6,48.7,48.57,48.68,18600.0,48.6,48.7,48.57,48.68,18600.0
2012-08-28 11:30:00,48.67,48.7,48.59,48.6,42400.0,48.67,48.7,48.59,48.6,42400.0
2012-08-28 11:40:00,48.6,48.66,48.5,48.64,39500.0,48.6,48.66,48.5,48.64,39500.0
2012-08-28 11:50:00,48.66,48.71,48.61,48.69,123100.0,48.66,48.71,48.61,48.69,123100.0
2012-08-28 12:00:00,48.71,48.76,48.7,48.74,34500.0,48.71,48.76,48.7,48.74,34500.0
2012-08-28 12:10:00,48.72,48.77,48.65,48.65,71100.0,48.72,48.77,48.65,48.65,71100.0
2012-08-28 12:20:00,48.65,48.77,48.65,48.76,28900.0,48.65,48.77,48.65,48.76,28900.0
2012-08-28 12:30:00,48.76,48.77,48.72,48.74,21400.0,48.76,48.77,48.72,48.74,21400.0
2012-08-28 12:40:00,48.74,48.74,48.59,48.6,64900.0,48.74,48.74,48.59,48.6,64900.0
2012-08-28 12:50:00,48.6,48.67,48.59,48.66,17100.0,48.6,48.67,48.59,48.66,17100.0
2012-08-28 13:00:00,48.68,48.68,48.58,48.64,20000.0,48.68,48.68,48.58,48.64,20000.0
2012-08-28 13:10:00,48.64,48.66,48.59,48.61,27600.0,48.64,48.66,48.59,48.61,27600.0
2012-08-28 13:20:00,48.61,48.63,48.52,48.55,54700.0,48.61,48.63,48.52,48.55,54700.0
2012-08-28 13:30:00,48.55,48.63,48.55,48.62,21100.0,48.55,48.63,48.55,48.62,21100.0
2012-08-28 13:40:00,48.62,48.63,48.57,48.61,77600.0,48.62,48.63,48.57,48.61,77600.0
2012-08-28 13:50:00,48.61,48.61,48.47,48.5,40100.0,48.61,48.61,48.47,48.5,40100.0
2012-08-28 14:00:00,48.51,48.65,48.51,48.64,19000.0,48.51,48.65,48.51,48.64,19000.0
2012-08-28 14:10:00,48.64,48.7,48.58,48.67,33800.0,48.64,48.7,48.58,48.67,33800.0
2012-08-28 14:20:00,48.67,48.67,48.6,48.66,35600.0,48.67,48.67,48.6,48.66,35600.0
2012-08-28 14:30:00,48.66,48.68,48.62,48.65,21200.0,48.66,48.68,48.62,48.65,21200.0
2012-08-28 14:40:00,48.65,48.65,48.6,48.63,26300.0,48.65,48.65,48.6,48.63,26300.0
2012-08-28 14:50:00,48.62,48.63,48.55,48.58,31400.0,48.62,48.63,48.55,48.58,31400.0
2012-08-28 15:00:00,48.57,48.59,48.5,48.54,37800.0,48.57,48.59,48.5,48.54,37800.0
2012-08-28 15:10:00,48.53,48.54,48.45,48.47,46500.0,48.53,48.54,48.45,48.47,46500.0
2012-08-28 15:20:00,48.47,48.53,48.44,48.53,40800.0,48.47,48.53,48.44,48.53,40800.0
2012-08-28 15:30:00,48.53,48.55,48.5,48.51,83700.0,48.53,48.55,48.5,48.51,83700.0
2012-08-28 15:40:00,48.5,48.51,48.47,48.47,65000.0,48.5,48.51,48.47,48.47,65000.0
2012-08-28 15:50:00,48.47,48.48,48.4,48.4,136000.0,48.47,48.48,48.4,48.4,136000.0
2012-08-29 09:30:00,48.52,48.74,48.48,48.64,84400.0,48.52,48.74,48.48,48.64,84400.0
2012-08-29 09:40:00,48.62,48.74,48.54,48.73,28000.0,48.62,48.74,48.54,48.73,28000.0
2012-08-29 09:50:00,48.72,48.8,48.7,48.7,25000.0,48.72,48.8,48.7,48.7,25000.0
2012-08-29 10:00:00,48.7,48.83,48.7,48.75,19700.0,48.7,48.83,48.7,48.75,19700.0
2012-08-29 10:10:00,48.75,48.81,48.67,48.7,30800.0,48.75,48.81,48.67,48.7,30800.0
2012-08-29 10:20:00,48.7,48.78,48.7,48.78,43000.0,48.7,48.78,48.7,48.78,43000.0
2012-08-29 10:30:00,48.76,48.83,48.74,48.76,24000.0,48.76,48.83,48.74,48.76,24000.0
2012-08-29 10:40:00,48.75,48.83,48.73,48.8,23000.0,48.75,48.83,48.73,48.8,23000.0
2012-08-29 10:50:00,48.79,48.79,48.7,48.74,31600.0,48.79,48.79,48.7,48.74,31600.0
2012-08-29 11:00:00,48.75,48.76,48.56,48.57,78100.0,48.75,48.76,48.56,48.57,78100.0
2012-08-29 11:10:00,48.56,48.57,48.47,48.52,38800.0,48.56,48.57,48.47,48.52,38800.0
2012-08-29 11:20:00,48.52,48.56,48.48,48.5,43500.0,48.52,48.56,48.48,48.5,43500.0
2012-08-29 11:30:00,48.51,48.61,48.5,48.58,31000.0,48.51,48.61,48.5,48.58,31000.0
2012-08-29 11:40:00,48.58,48.62,48.55,48.55,21200.0,48.58,48.62,48.55,48.55,21200.0
2012-08-29 11:50:00,48.55,48.62,48.54,48.59,19800.0,48.55,48.62,48.54,48.59,19800.0
2012-08-29 12:00:00,48.59,48.61,48.53,48.58,31900.0,48.59,48.61,48.53,48.58,31900.0
2012-08-29 12:10:00,48.6,48.65,48.58,48.6,17900.0,48.6,48.65,48.58,48.6,17900.0
2012-08-29 12:20:00,48.59,48.64,48.59,48.64,26900.0,48.59,48.64,48.59,48.64,26900.0
2012-08-29 12:30:00,48.63,48.64,48.59,48.62,26500.0,48.63,48.64,48.59,48.62,26500.0
2012-08-29 12:40:00,48.63,48.67,48.62,48.64,29500.0,48.63,48.67,48.62,48.64,29500.0
2012-08-29 12:50:00,48.63,48.67,48.59,48.59,26900.0,48.63,48.67,48.59,48.59,26900.0
2012-08-29 13:00:00,48.59,48.65,48.58,48.6,29400.0,48.59,48.65,48.58,48.6,29400.0
2012-08-29 13:10:00,48.6,48.7,48.6,48.67,21700.0,48.6,48.7,48.6,48.67,21700.0
2012-08-29 13:20:00,48.66,48.67,48.62,48.62,26000.0,48.66,48.67,48.62,48.62,26000.0
2012-08-29 13:30:00,48.63,48.66,48.58,48.62,31500.0,48.63,48.66,48.58,48.62,31500.0
2012-08-29 13:40:00,48.62,48.66,48.58,48.62,40200.0,48.62,48.66,48.58,48.62,40200.0
2012-08-29 13:50:00,48.61,48.62,48.57,48.62,34300.0,48.61,48.62,48.57,48.62,34300.0
2012-08-29 14:00:00,48.64,48.64,48.55,48.59,22000.0,48.64,48.64,48.55,48.59,22000.0
2012-08-29 14:10:00,48.59,48.64,48.56,48.56,49200.0,48.59,48.64,48.56,48.56,49200.0
2012-08-29 14:20:00,48.56,48.6,48.54,48.6,16300.0,48.56,48.6,48.54,48.6,16300.0
2012-08-29 14:30:00,48.6,48.61,48.54,48.55,20200.0,48.6,48.61,48.54,48.55,20200.0
2012-08-29 14:40:00,48.55,48.57,48.5,48.51,27900.0,48.55,48.57,48.5,48.51,27900.0
2012-08-29 14:50:00,48.5,48.53,48.49,48.5,44100.0,48.5,48.53,48.49,48.5,44100.0
2012-08-29 15:00:00,48.5,48.52,48.5,48.52,40600.0,48.5,48.52,48.5,48.52,40600.0
2012-08-29 15:10:00,48.51,48.57,48.51,48.54,60500.0,48.51,48.57,48.51,48.54,60500.0
2012-08-29 15:20:00,48.54,48.61,48.53,48.57,51000.0,48.54,48.61,48.53,48.57,51000.0
2012-08-29 15:30:00,48.57,48.57,48.5,48.5,54500.0,48.57,48.57,48.5,48.5,54500.0
2012-08-29 15:40:00,48.5,48.53,48.43,48.45,91000.0,48.5,48.53,48.43,48.45,91000.0
2012-08-29 15:50:00,48.44,48.5,48.42,48.47,104200.0,48.44,48.5,48.42,48.47,104200.0
2012-08-30 09:30:00,48.23,48.4,48.15,48.31,71400.0,48.23,48.4,48.15,48.31,71400.0
2012-08-30 09:40:00,48.31,48.45,48.25,48.4,40400.0,48.31,48.45,48.25,48.4,40400.0
2012-08-30 09:50:00,48.4,48.41,48.31,48.4,52100.0,48.4,48.41,48.31,48.4,52100.0
2012-08-30 10:00:00,48.4,48.41,48.26,48.32,40800.0,48.4,48.41,48.26,48.32,40800.0
2012-08-30 10:10:00,48.32,48.36,48.24,48.25,74000.0,48.32,48.36,48.24,48.25,74000.0
2012-08-30 10:20:00,48.25,48.26,48.18,48.22,54100.0,48.25,48.26,48.18,48.22,54100.0
2012-08-30 10:30:00,48.22,48.3,48.2,48.25,25300.0,48.22,48.3,48.2,48.25,25300.0
2012-08-30 10:40:00,48.24,48.26,48.19,48.24,18500.0,48.24,48.26,48.19,48.24,18500.0
2012-08-30 10:50:00,48.23,48.23,48.08,48.13,34100.0,48.23,48.23,48.08,48.13,34100.0
2012-08-30 11:00:00,48.15,48.18,48.09,48.12,22100.0,48.15,48.18,48.09,48.12,22100.0
2012-08-30 11:10:00,48.12,48.2,48.08,48.17,22500.0,48.12,48.2,48.08,48.17,22500.0
2012-08-30 11:20:00,48.16,48.2,48.13,48.13,35000.0,48.16,48.2,48.13,48.13,35000.0
2012-08-30 11:30:00,48.14,48.22,48.14,48.19,20000.0,48.14,48.22,48.14,48.19,20000.0
2012-08-30 11:40:00,48.18,48.2,48.15,48.19,14300.0,48.18,48.2,48.15,48.19,14300.0
2012-08-30 11:50:00,48.17,48.2,48.14,48.15,10100.0,48.17,48.2,48.14,48.15,10100.0
2012-08-30 12:00:00,48.13,48.14,48.07,48.08,14600.0,48.13,48.14,48.07,48.08,14600.0
2012-08-30 12:10:00,48.08,48.12,48.06,48.11,20900.0,48.08,48.12,48.06,48.11,20900.0
2012-08-30 12:20:00,48.12,48.13,48.05,48.08,15100.0,48.12,48.13,48.05,48.08,15100.0
2012-08-30 12:30:00,48.09,48.17,48.09,48.15,16800.0,48.09,48.17,48.09,48.15,16800.0
2012-08-30 12:40:00,48.14,48.23,48.13,48.2,20600.0,48.14,48.23,48.13,48.2,20600.0
2012-08-30 12:50:00,48.2,48.22,48.16,48.21,9400.0,48.2,48.22,48.16,48.21,9400.0
2012-08-30 13:00:00,48.2,48.22,48.17,48.18,19200.0,48.2,48.22,48.17,48.18,19200.0
2012-08-30 13:10:00,48.17,48.21,48.17,48.18,18900.0,48.17,48.21,48.17,48.18,18900.0
2012-08-30 13:20:00,48.18,48.21,48.15,48.19,12700.0,48.18,48.21,48.15,48.19,12700.0
2012-08-30 13:30:00,48.19,48.26,48.18,48.22,18700.0,48.19,48.26,48.18,48.22,18700.0
2012-08-30 13:40:00,48.23,48.28,48.22,48.28,14900.0,48.23,48.28,48.22,48.28,14900.0
2012-08-30 13:50:00,48.28,48.32,48.27,48.32,22400.0,48.28,48.32,48.27,48.32,22400.0
2012-08-30 14:00:00,48.31,48.36,48.29,48.35,22500.0,48.31,48.36,48.29,48.35,22500.0
2012-08-30 14:10:00,48.33,48.37,48.28,48.28,21200.0,48.33,48.37,48.28,48.28,21200.0
2012-08-30 14:20:00,48.28,48.29,48.23,48.23,17300.0,48.28,48.29,48.23,48.23,17300.0
2012-08-30 14:30:00,48.23,48.25,48.21,48.23,17400.0,48.23,48.25,48.21,48.23,17400.0
2012-08-30 14:40:00,48.23,48.29,48.23,48.28,17700.0,48.23,48.29,48.23,48.28,17700.0
2012-08-30 14:50:00,48.28,48.31,48.24,48.3,17200.0,48.28,48.31,48.24,48.3,17200.0
2012-08-30 15:00:00,48.31,48.31,48.27,48.28,18700.0,48.31,48.31,48.27,48.28,18700.0
2012-08-30 15:10:00,48.27,48.31,48.24,48.24,26700.0,48.27,48.31,48.24,48.24,26700.0
2012-08-30 15:20:00,48.24,48.25,48.15,48.16,30400.0,48.24,48.25,48.15,48.16,30400.0
2012-08-30 15:30:00,48.16,48.23,48.15,48.19,40300.0,48.16,48.23,48.15,48.19,40300.0
2012-08-30 15:40:00,48.2,48.23,48.12,48.16,61000.0,48.2,48.23,48.12,48.16,61000.0
2012-08-30 15:50:00,48.15,48.16,48.09,48.1,108700.0,48.15,48.16,48.09,48.1,108700.0
2012-08-31 09:30:00,48.25,48.45,48.22,48.38,90500.0,48.25,48.45,48.22,48.38,90500.0
2012-08-31 09:40:00,48.38,48.47,48.28,48.28,49200.0,48.38,48.47,48.28,48.28,49200.0
2012-08-31 09:50:00,48.28,48.29,48.12,48.16,58900.0,48.28,48.29,48.12,48.16,58900.0
2012-08-31 10:00:00,48.16,48.21,47.91,47.97,72600.0,48.16,48.21,47.91,47.97,72600.0
2012-08-31 10:10:00,47.97,48.16,47.97,48.12,36700.0,47.97,48.16,47.97,48.12,36700.0
2012-08-31 10:20:00,48.12,48.17,48.08,48.14,27400.0,48.12,48.17,48.08,48.14,27400.0
2012-08-31 10:30:00,48.14,48.14,48.0,48.03,35300.0,48.14,48.14,48.0,48.03,35300.0
2012-08-31 10:40:00,48.02,48.07,48.0,48.01,42700.0,48.02,48.07,48.0,48.01,42700.0
2012-08-31 10:50:00,48.01,48.05,48.0,48.01,92800.0,48.01,48.05,48.0,48.01,92800.0
2012-08-31 11:00:00,48.02,48.21,48.01,48.21,50900.0,48.02,48.21,48.01,48.21,50900.0
2012-08-31 11:10:00,48.22,48.33,48.22,48.3,43700.0,48.22,48.33,48.22,48.3,43700.0
2012-08-31 11:20:00,48.28,48.36,48.26,48.26,53300.0,48.28,48.36,48.26,48.26,53300.0
2012-08-31 11:30:00,48.26,48.27,48.2,48.23,74000.0,48.26,48.27,48.2,48.23,74000.0
2012-08-31 11:40:00,48.22,48.26,48.2,48.24,38600.0,48.22,48.26,48.2,48.24,38600.0
2012-08-31 11:50:00,48.24,48.25,48.22,48.22,23600.0,48.24,48.25,48.22,48.22,23600.0
2012-08-31 12:00:00,48.22,48.26,48.19,48.2,33900.0,48.22,48.26,48.19,48.2,33900.0
2012-08-31 12:10:00,48.2,48.21,48.11,48.12,29300.0,48.2,48.21,48.11,48.12,29300.0
2012-08-31 12:20:00,48.12,48.14,48.1,48.12,24600.0,48.12,48.14,48.1,48.12,24600.0
2012-08-31 12:30:00,48.11,48.19,48.1,48.17,16100.0,48.11,48.19,48.1,48.17,16100.0
2012-08-31 12:40:00,48.16,48.2,48.14,48.16,21700.0,48.16,48.2,48.14,48.16,21700.0
2012-08-31 12:50:00,48.17,48.21,48.15,48.18,12800.0,48.17,48.21,48.15,48.18,12800.0
2012-08-31 13:00:00,48.18,48.19,48.14,48.15,17700.0,48.18,48.19,48.14,48.15,17700.0
2012-08-31 13:10:00,48.16,48.16,48.06,48.1,16600.0,48.16,48.16,48.06,48.1,16600.0
2012-08-31 13:20:00,48.1,48.11,48.08,48.11,21600.0,48.1,48.11,48.08,48.11,21600.0
2012-08-31 13:30:00,48.11,48.12,48.08,48.11,16500.0,48.11,48.12,48.08,48.11,16500.0
2012-08-31 13:40:00,48.11,48.16,48.11,48.16,15500.0,48.11,48.16,48.11,48.16,15500.0
2012-08-31 13:50:00,48.15,48.21,48.13,48.2,21200.0,48.15,48.21,48.13,48.2,21200.0
2012-08-31 14:00:00,48.2,48.21,48.19,48.2,23500.0,48.2,48.21,48.19,48.2,23500.0
2012-08-31 14:10:00,48.2,48.24,48.2,48.24,32200.0,48.2,48.24,48.2,48.24,32200.0
2012-08-31 14:20:00,48.24,48.31,48.23,48.3,26800.0,48.24,48.31,48.23,48.3,26800.0
2012-08-31 14:30:00,48.3,48.37,48.3,48.35,53300.0,48.3,48.37,48.3,48.35,53300.0
2012-08-31 14:40:00,48.36,48.39,48.32,48.37,25800.0,48.36,48.39,48.32,48.37,25800.0
2012-08-31 14:50:00,48.38,48.39,48.34,48.34,30000.0,48.38,48.39,48.34,48.34,30000.0
2012-08-31 15:00:00,48.34,48.37,48.3,48.3,22300.0,48.34,48.37,48.3,48.3,22300.0
2012-08-31 15:10:00,48.29,48.32,48.23,48.31,39200.0,48.29,48.32,48.23,48.31,39200.0
2012-08-31 15:20:00,48.29,48.32,48.26,48.26,30500.0,48.29,48.32,48.26,48.26,30500.0
2012-08-31 15:30:00,48.27,48.28,48.18,48.23,42600.0,48.27,48.28,48.18,48.23,42600.0
2012-08-31 15:40:00,48.22,48.25,48.17,48.21,54700.0,48.22,48.25,48.17,48.21,54700.0
2012-08-31 15:50:00,48.2,48.26,48.15,48.16,210000.0,48.2,48.26,48.15,48.16,210000.0
2012-09-04 09:30:00,48.05,48.16,47.91,48.05,90200.0,48.05,48.16,47.91,48.05,90200.0
2012-09-04 09:40:00,48.04,48.07,47.95,48.02,40500.0,48.04,48.07,47.95,48.02,40500.0
2012-09-04 09:50:00,48.03,48.04,47.97,48.03,50200.0,48.03,48.04,47.97,48.03,50200.0
2012-09-04 10:00:00,48.03,48.06,47.9,47.9,54700.0,48.03,48.06,47.9,47.9,54700.0
2012-09-04 10:10:00,47.9,47.91,47.83,47.85,55800.0,47.9,47.91,47.83,47.85,55800.0
2012-09-04 10:20:00,47.84,47.86,47.8,47.82,31300.0,47.84,47.86,47.8,47.82,31300.0
2012-09-04 10:30:00,47.81,47.84,47.73,47.84,36800.0,47.81,47.84,47.73,47.84,36800.0
2012-09-04 10:40:00,47.83,47.87,47.8,47.84,41400.0,47.83,47.87,47.8,47.84,41400.0
2012-09-04 10:50:00,47.84,47.91,47.74,47.81,38500.0,47.84,47.91,47.74,47.81,38500.0
2012-09-04 11:00:00,47.82,47.83,47.76,47.76,19200.0,47.82,47.83,47.76,47.76,19200.0
2012-09-04 11:10:00,47.76,47.85,47.75,47.83,27400.0,47.76,47.85,47.75,47.83,27400.0
2012-09-04 11:20:00,47.83,47.85,47.8,47.84,13900.0,47.83,47.85,47.8,47.84,13900.0
2012-09-04 11:30:00,47.84,47.84,47.8,47.8,17700.0,47.84,47.84,47.8,47.8,17700.0
2012-09-04 11:40:00,47.8,47.93,47.8,47.93,34400.0,47.8,47.93,47.8,47.93,34400.0
2012-09-04 11:50:00,47.93,48.05,47.92,48.05,26000.0,47.93,48.05,47.92,48.05,26000.0
2012-09-04 12:00:00,48.04,48.05,47.87,47.94,46500.0,48.04,48.05,47.87,47.94,46500.0
2012-09-04 12:10:00,47.95,48.03,47.95,48.01,13100.0,47.95,48.03,47.95,48.01,13100.0
2012-09-04 12:20:00,48.0,48.02,47.92,47.93,20300.0,48.0,48.02,47.92,47.93,20300.0
2012-09-04 12:30:00,47.92,47.93,47.88,47.89,28700.0,47.92,47.93,47.88,47.89,28700.0
2012-09-04 12:40:00,47.89,47.9,47.8,47.8,38400.0,47.89,47.9,47.8,47.8,38400.0
2012-09-04 12:50:00,47.8,47.86,47.8,47.86,31500.0,47.8,47.86,47.8,47.86,31500.0
2012-09-04 13:00:00,47.86,47.88,47.85,47.87,17300.0,47.86,47.88,47.85,47.87,17300.0
2012-09-04 13:10:00,47.87,47.94,47.86,47.94,10200.0,47.87,47.94,47.86,47.94,10200.0
2012-09-04 13:20:00,47.94,47.96,47.92,47.95,22600.0,47.94,47.96,47.92,47.95,22600.0
2012-09-04 13:30:00,47.95,47.97,47.91,47.92,17300.0,47.95,47.97,47.91,47.92,17300.0
2012-09-04 13:40:00,47.92,47.93,47.9,47.91,13300.0,47.92,47.93,47.9,47.91,13300.0
2012-09-04 13:50:00,47.91,47.98,47.88,47.98,51600.0,47.91,47.98,47.88,47.98,51600.0
2012-09-04 14:00:00,47.98,47.99,47.92,47.98,32100.0,47.98,47.99,47.92,47.98,32100.0
2012-09-04 14:10:00,47.98,48.0,47.97,48.0,26100.0,47.98,48.0,47.97,48.0,26100.0
2012-09-04 14:20:00,48.0,48.06,48.0,48.06,32800.0,48.0,48.06,48.0,48.06,32800.0
2012-09-04 14:30:00,48.06,48.17,48.06,48.16,71300.0,48.06,48.17,48.06,48.16,71300.0
2012-09-04 14:40:00,48.17,48.23,48.15,48.2,21800.0,48.17,48.23,48.15,48.2,21800.0
2012-09-04 14:50:00,48.2,48.23,48.18,48.2,19700.0,48.2,48.23,48.18,48.2,19700.0
2012-09-04 15:00:00,48.21,48.23,48.18,48.22,18800.0,48.21,48.23,48.18,48.22,18800.0
2012-09-04 15:10:00,48.23,48.33,48.22,48.3,21200.0,48.23,48.33,48.22,48.3,21200.0
2012-09-04 15:20:00,48.31,48.35,48.28,48.34,33700.0,48.31,48.35,48.28,48.34,33700.0
2012-09-04 15:30:00,48.35,48.35,48.13,48.13,68800.0,48.35,48.35,48.13,48.13,68800.0
2012-09-04 15:40:00,48.14,48.22,48.12,48.21,46500.0,48.14,48.22,48.12,48.21,46500.0
2012-09-04 15:50:00,48.2,48.23,48.15,48.16,61800.0,48.2,48.23,48.15,48.16,61800.0
2012-09-05 09:30:00,48.4,48.78,48.36,48.73,231000.0,48.4,48.78,48.36,48.73,231000.0
2012-09-05 09:40:00,48.74,48.74,48.25,48.31,55600.0,48.74,48.74,48.25,48.31,55600.0
2012-09-05 09:50:00,48.32,48.33,48.12,48.3,61700.0,48.32,48.33,48.12,48.3,61700.0
2012-09-05 10:00:00,48.3,48.45,48.28,48.44,49900.0,48.3,48.45,48.28,48.44,49900.0
2012-09-05 10:10:00,48.44,48.69,48.44,48.67,77800.0,48.44,48.69,48.44,48.67,77800.0
2012-09-05 10:20:00,48.67,48.95,48.67,48.95,145600.0,48.67,48.95,48.67,48.95,145600.0
2012-09-05 10:30:00,48.95,48.98,48.87,48.94,74700.0,48.95,48.98,48.87,48.94,74700.0
2012-09-05 10:40:00,48.94,48.97,48.72,48.77,54700.0,48.94,48.97,48.72,48.77,54700.0
2012-09-05 10:50:00,48.77,48.79,48.65,48.67,46600.0,48.77,48.79,48.65,48.67,46600.0
2012-09-05 11:00:00,48.65,48.65,48.44,48.45,39300.0,48.65,48.65,48.44,48.45,39300.0
2012-09-05 11:10:00,48.45,48.45,48.36,48.39,76200.0,48.45,48.45,48.36,48.39,76200.0
2012-09-05 11:20:00,48.4,48.47,48.33,48.46,36100.0,48.4,48.47,48.33,48.46,36100.0
2012-09-05 11:30:00,48.47,48.47,48.35,48.37,75800.0,48.47,48.47,48.35,48.37,75800.0
2012-09-05 11:40:00,48.37,48.39,48.32,48.34,21100.0,48.37,48.39,48.32,48.34,21100.0
2012-09-05 11:50:00,48.35,48.38,48.33,48.34,13400.0,48.35,48.38,48.33,48.34,13400.0
2012-09-05 12:00:00,48.35,48.36,48.3,48.33,79300.0,48.35,48.36,48.3,48.33,79300.0
2012-09-05 12:10:00,48.33,48.33,48.2,48.22,23300.0,48.33,48.33,48.2,48.22,23300.0
2012-09-05 12:20:00,48.22,48.22,48.16,48.17,20500.0,48.22,48.22,48.16,48.17,20500.0
2012-09-05 12:30:00,48.17,48.17,48.05,48.09,33600.0,48.17,48.17,48.05,48.09,33600.0
2012-09-05 12:40:00,48.09,48.11,48.04,48.05,19300.0,48.09,48.11,48.04,48.05,19300.0
2012-09-05 12:50:00,48.05,48.06,48.0,48.01,101600.0,48.05,48.06,48.0,48.01,101600.0
2012-09-05 13:00:00,48.0,48.02,47.87,47.9,39900.0,48.0,48.02,47.87,47.9,39900.0
2012-09-05 13:10:00,47.88,47.94,47.88,47.93,12400.0,47.88,47.94,47.88,47.93,12400.0
2012-09-05 13:20:00,47.92,47.95,47.91,47.93,13100.0,47.92,47.95,47.91,47.93,13100.0
2012-09-05 13:30:00,47.94,47.94,47.73,47.74,73700.0,47.94,47.94,47.73,47.74,73700.0
2012-09-05 13:40:00,47.73,47.74,47.6,47.69,122500.0,47.73,47.74,47.6,47.69,122500.0
2012-09-05 13:50:00,47.7,47.7,47.57,47.6,80300.0,47.7,47.7,47.57,47.6,80300.0
2012-09-05 14:00:00,47.61,47.69,47.61,47.66,100400.0,47.61,47.69,47.61,47.66,100400.0
2012-09-05 14:10:00,47.66,47.66,47.58,47.64,42200.0,47.66,47.66,47.58,47.64,42200.0
2012-09-05 14:20:00,47.65,47.66,47.62,47.65,38700.0,47.65,47.66,47.62,47.65,38700.0
2012-09-05 14:30:00,47.64,47.66,47.62,47.64,58900.0,47.64,47.66,47.62,47.64,58900.0
2012-09-05 14:40:00,47.65,47.66,47.64,47.65,45100.0,47.65,47.66,47.64,47.65,45100.0
2012-09-05 14:50:00,47.65,47.75,47.64,47.64,86200.0,47.65,47.75,47.64,47.64,86200.0
2012-09-05 15:00:00,47.64,47.65,47.49,47.5,152200.0,47.64,47.65,47.49,47.5,152200.0
2012-09-05 15:10:00,47.51,47.51,47.45,47.49,89700.0,47.51,47.51,47.45,47.49,89700.0
2012-09-05 15:20:00,47.48,47.5,47.42,47.45,73700.0,47.48,47.5,47.42,47.45,73700.0
2012-09-05 15:30:00,47.45,47.51,47.43,47.48,93900.0,47.45,47.51,47.43,47.48,93900.0
2012-09-05 15:40:00,47.5,47.51,47.33,47.34,227300.0,47.5,47.51,47.33,47.34,227300.0
2012-09-05 15:50:00,47.34,47.35,47.29,47.33,363900.0,47.34,47.35,47.29,47.33,363900.0
2012-09-06 09:30:00,47.44,47.84,47.44,47.81,163100.0,47.44,47.84,47.44,47.81,163100.0
2012-09-06 09:40:00,47.81,47.83,47.66,47.78,154200.0,47.81,47.83,47.66,47.78,154200.0
2012-09-06 09:50:00,47.77,47.97,47.77,47.92,51500.0,47.77,47.97,47.77,47.92,51500.0
2012-09-06 10:00:00,47.92,48.02,47.84,47.92,88800.0,47.92,48.02,47.84,47.92,88800.0
2012-09-06 10:10:00,47.93,47.96,47.89,47.9,67300.0,47.93,47.96,47.89,47.9,67300.0
2012-09-06 10:20:00,47.89,47.94,47.88,47.91,62800.0,47.89,47.94,47.88,47.91,62800.0
2012-09-06 10:30:00,47.92,48.1,47.9,48.08,73100.0,47.92,48.1,47.9,48.08,73100.0
2012-09-06 10:40:00,48.08,48.13,48.03,48.13,72900.0,48.08,48.13,48.03,48.13,72900.0
2012-09-06 10:50:00,48.13,48.18,48.07,48.17,41800.0,48.13,48.18,48.07,48.17,41800.0
2012-09-06 11:00:00,48.18,48.28,48.18,48.24,152900.0,48.18,48.28,48.18,48.24,152900.0
2012-09-06 11:10:00,48.25,48.31,48.25,48.3,33800.0,48.25,48.31,48.25,48.3,33800.0
2012-09-06 11:20:00,48.3,48.33,48.22,48.33,44300.0,48.3,48.33,48.22,48.33,44300.0
2012-09-06 11:30:00,48.34,48.38,48.32,48.36,33000.0,48.34,48.38,48.32,48.36,33000.0
2012-09-06 11:40:00,48.37,48.38,48.33,48.34,21000.0,48.37,48.38,48.33,48.34,21000.0
2012-09-06 11:50:00,48.34,48.41,48.29,48.37,35300.0,48.34,48.41,48.29,48.37,35300.0
2012-09-06 12:00:00,48.37,48.4,48.31,48.31,38300.0,48.37,48.4,48.31,48.31,38300.0
2012-09-06 12:10:00,48.3,48.36,48.29,48.33,22500.0,48.3,48.36,48.29,48.33,22500.0
2012-09-06 12:20:00,48.35,48.35,48.26,48.27,21400.0,48.35,48.35,48.26,48.27,21400.0
2012-09-06 12:30:00,48.27,48.3,48.24,48.26,27800.0,48.27,48.3,48.24,48.26,27800.0
2012-09-06 12:40:00,48.26,48.26,48.18,48.21,29700.0,48.26,48.26,48.18,48.21,29700.0
2012-09-06 12:50:00,48.21,48.26,48.2,48.22,17300.0,48.21,48.26,48.2,48.22,17300.0
2012-09-06 13:00:00,48.21,48.28,48.21,48.27,36000.0,48.21,48.28,48.21,48.27,36000.0
2012-09-06 13:10:00,48.27,48.3,48.24,48.26,24900.0,48.27,48.3,48.24,48.26,24900.0
2012-09-06 13:20:00,48.26,48.29,48.25,48.29,30100.0,48.26,48.29,48.25,48.29,30100.0
2012-09-06 13:30:00,48.28,48.3,48.26,48.27,53400.0,48.28,48.3,48.26,48.27,53400.0
2012-09-06 13:40:00,48.27,48.28,48.23,48.26,60000.0,48.27,48.28,48.23,48.26,60000.0
2012-09-06 13:50:00,48.26,48.26,48.22,48.23,44500.0,48.26,48.26,48.22,48.23,44500.0
2012-09-06 14:00:00,48.22,48.24,48.15,48.17,56100.0,48.22,48.24,48.15,48.17,56100.0
2012-09-06 14:10:00,48.17,48.17,48.09,48.09,65200.0,48.17,48.17,48.09,48.09,65200.0
2012-09-06 14:20:00,48.09,48.12,48.02,48.07,47100.0,48.09,48.12,48.02,48.07,47100.0
2012-09-06 14:30:00,48.08,48.08,48.03,48.05,29300.0,48.08,48.08,48.03,48.05,29300.0
2012-09-06 14:40:00,48.06,48.07,47.98,47.99,73300.0,48.06,48.07,47.98,47.99,73300.0
2012-09-06 14:50:00,48.0,48.04,47.97,47.97,49900.0,48.0,48.04,47.97,47.97,49900.0
2012-09-06 15:00:00,47.97,47.99,47.92,47.94,66800.0,47.97,47.99,47.92,47.94,66800.0
2012-09-06 15:10:00,47.94,47.94,47.8,47.8,107200.0,47.94,47.94,47.8,47.8,107200.0
2012-09-06 15:20:00,47.81,47.81,47.75,47.76,93600.0,47.81,47.81,47.75,47.76,93600.0
2012-09-06 15:30:00,47.77,47.8,47.73,47.78,121400.0,47.77,47.8,47.73,47.78,121400.0
2012-09-06 15:40:00,47.78,47.92,47.77,47.92,112400.0,47.78,47.92,47.77,47.92,112400.0
2012-09-06 15:50:00,47.92,48.03,47.91,48.01,301600.0,47.92,48.03,47.91,48.01,301600.0
2012-09-07 09:30:00,48.07,48.11,47.89,47.94,59900.0,48.07,48.11,47.89,47.94,59900.0
2012-09-07 09:40:00,47.93,47.93,47.71,47.8,37000.0,47.93,47.93,47.71,47.8,37000.0
2012-09-07 09:50:00,47.81,47.9,47.78,47.82,29600.0,47.81,47.9,47.78,47.82,29600.0
2012-09-07 10:00:00,47.83,47.93,47.83,47.91,32500.0,47.83,47.93,47.83,47.91,32500.0
2012-09-07 10:10:00,47.91,47.95,47.75,47.78,33400.0,47.91,47.95,47.75,47.78,33400.0
2012-09-07 10:20:00,47.79,47.89,47.73,47.76,27900.0,47.79,47.89,47.73,47.76,27900.0
2012-09-07 10:30:00,47.77,47.9,47.66,47.84,32800.0,47.77,47.9,47.66,47.84,32800.0
2012-09-07 10:40:00,47.83,47.9,47.82,47.88,14700.0,47.83,47.9,47.82,47.88,14700.0
2012-09-07 10:50:00,47.88,47.94,47.88,47.89,42200.0,47.88,47.94,47.88,47.89,42200.0
2012-09-07 11:00:00,47.89,47.89,47.8,47.83,29800.0,47.89,47.89,47.8,47.83,29800.0
2012-09-07 11:10:00,47.85,47.86,47.78,47.79,18600.0,47.85,47.86,47.78,47.79,18600.0
2012-09-07 11:20:00,47.77,47.83,47.76,47.76,15400.0,47.77,47.83,47.76,47.76,15400.0
2012-09-07 11:30:00,47.78,47.8,47.65,47.65,35900.0,47.78,47.8,47.65,47.65,35900.0
2012-09-07 11:40:00,47.64,47.7,47.64,47.66,25200.0,47.64,47.7,47.64,47.66,25200.0
2012-09-07 11:50:00,47.67,47.67,47.58,47.59,37500.0,47.67,47.67,47.58,47.59,37500.0
2012-09-07 12:00:00,47.6,47.66,47.58,47.66,25900.0,47.6,47.66,47.58,47.66,25900.0
2012-09-07 12:10:00,47.66,47.66,47.58,47.58,13000.0,47.66,47.66,47.58,47.58,13000.0
2012-09-07 12:20:00,47.58,47.6,47.58,47.58,30100.0,47.58,47.6,47.58,47.58,30100.0
2012-09-07 12:30:00,47.57,47.61,47.56,47.61,18000.0,47.57,47.61,47.56,47.61,18000.0
2012-09-07 12:40:00,47.61,47.67,47.61,47.67,18100.0,47.61,47.67,47.61,47.67,18100.0
2012-09-07 12:50:00,47.66,47.69,47.66,47.69,13500.0,47.66,47.69,47.66,47.69,13500.0
2012-09-07 13:00:00,47.69,47.74,47.68,47.74,68000.0,47.69,47.74,47.68,47.74,68000.0
2012-09-07 13:10:00,47.73,47.78,47.71,47.77,246100.0,47.73,47.78,47.71,47.77,246100.0
2012-09-07 13:20:00,47.77,47.79,47.72,47.79,37100.0,47.77,47.79,47.72,47.79,37100.0
2012-09-07 13:30:00,47.78,47.88,47.77,47.88,30500.0,47.78,47.88,47.77,47.88,30500.0
2012-09-07 13:40:00,47.88,47.92,47.86,47.91,30700.0,47.88,47.92,47.86,47.91,30700.0
2012-09-07 13:50:00,47.91,47.93,47.89,47.91,22600.0,47.91,47.93,47.89,47.91,22600.0
2012-09-07 14:00:00,47.91,47.95,47.88,47.9,63300.0,47.91,47.95,47.88,47.9,63300.0
2012-09-07 14:10:00,47.9,47.91,47.83,47.86,79700.0,47.9,47.91,47.83,47.86,79700.0
2012-09-07 14:20:00,47.87,47.88,47.78,47.79,52500.0,47.87,47.88,47.78,47.79,52500.0
2012-09-07 14:30:00,47.79,47.8,47.73,47.73,72700.0,47.79,47.8,47.73,47.73,72700.0
2012-09-07 14:40:00,47.73,47.77,47.72,47.76,36100.0,47.73,47.77,47.72,47.76,36100.0
2012-09-07 14:50:00,47.75,47.75,47.7,47.7,19800.0,47.75,47.75,47.7,47.7,19800.0
2012-09-07 15:00:00,47.7,47.74,47.68,47.74,26600.0,47.7,47.74,47.68,47.74,26600.0
2012-09-07 15:10:00,47.73,47.74,47.66,47.66,23200.0,47.73,47.74,47.66,47.66,23200.0
2012-09-07 15:20:00,47.67,47.67,47.6,47.61,44400.0,47.67,47.67,47.6,47.61,44400.0
2012-09-07 15:30:00,47.62,47.74,47.62,47.68,98200.0,47.62,47.74,47.62,47.68,98200.0
2012-09-07 15:40:00,47.68,47.7,47.63,47.7,44600.0,47.68,47.7,47.63,47.7,44600.0
2012-09-07 15:50:00,47.7,47.71,47.66,47.7,91900.0,47.7,47.71,47.66,47.7,91900.0
2012-09-10 09:30:00,47.61,47.66,47.33,47.45,111100.0,47.61,47.66,47.33,47.45,111100.0
2012-09-10 09:40:00,47.44,47.44,47.33,47.34,36000.0,47.44,47.44,47.33,47.34,36000.0
2012-09-10 09:50:00,47.33,47.36,47.28,47.36,56200.0,47.33,47.36,47.28,47.36,56200.0
2012-09-10 10:00:00,47.36,47.5,47.32,47.48,88600.0,47.36,47.5,47.32,47.48,88600.0
2012-09-10 10:10:00,47.47,47.63,47.46,47.59,44100.0,47.47,47.63,47.46,47.59,44100.0
2012-09-10 10:20:00,47.58,47.69,47.56,47.64,32700.0,47.58,47.69,47.56,47.64,32700.0
2012-09-10 10:30:00,47.59,47.63,47.51,47.58,26700.0,47.59,47.63,47.51,47.58,26700.0
2012-09-10 10:40:00,47.57,47.61,47.5,47.52,61000.0,47.57,47.61,47.5,47.52,61000.0
2012-09-10 10:50:00,47.52,47.57,47.48,47.56,48200.0,47.52,47.57,47.48,47.56,48200.0
2012-09-10 11:00:00,47.55,47.55,47.45,47.49,20400.0,47.55,47.55,47.45,47.49,20400.0
2012-09-10 11:10:00,47.51,47.63,47.49,47.62,106600.0,47.51,47.63,47.49,47.62,106600.0
2012-09-10 11:20:00,47.62,47.63,47.58,47.61,46500.0,47.62,47.63,47.58,47.61,46500.0
2012-09-10 11:30:00,47.62,47.62,47.55,47.58,33100.0,47.62,47.62,47.55,47.58,33100.0
2012-09-10 11:40:00,47.58,47.61,47.55,47.59,35900.0,47.58,47.61,47.55,47.59,35900.0
2012-09-10 11:50:00,47.59,47.61,47.57,47.59,17700.0,47.59,47.61,47.57,47.59,17700.0
2012-09-10 12:00:00,47.59,47.62,47.56,47.57,61100.0,47.59,47.62,47.56,47.57,61100.0
2012-09-10 12:10:00,47.57,47.6,47.53,47.55,22800.0,47.57,47.6,47.53,47.55,22800.0
2012-09-10 12:20:00,47.54,47.54,47.5,47.52,8900.0,47.54,47.54,47.5,47.52,8900.0
2012-09-10 12:30:00,47.51,47.58,47.5,47.57,21700.0,47.51,47.58,47.5,47.57,21700.0
2012-09-10 12:40:00,47.57,47.59,47.51,47.53,38600.0,47.57,47.59,47.51,47.53,38600.0
2012-09-10 12:50:00,47.53,47.54,47.47,47.48,22800.0,47.53,47.54,47.47,47.48,22800.0
2012-09-10 13:00:00,47.47,47.5,47.46,47.46,20200.0,47.47,47.5,47.46,47.46,20200.0
2012-09-10 13:10:00,47.46,47.49,47.45,47.47,16300.0,47.46,47.49,47.45,47.47,16300.0
2012-09-10 13:20:00,47.47,47.53,47.45,47.53,22600.0,47.47,47.53,47.45,47.53,22600.0
2012-09-10 13:30:00,47.52,47.55,47.46,47.5,88100.0,47.52,47.55,47.46,47.5,88100.0
2012-09-10 13:40:00,47.5,47.59,47.47,47.58,41300.0,47.5,47.59,47.47,47.58,41300.0
2012-09-10 13:50:00,47.59,47.6,47.53,47.55,31700.0,47.59,47.6,47.53,47.55,31700.0
2012-09-10 14:00:00,47.56,47.59,47.54,47.55,41900.0,47.56,47.59,47.54,47.55,41900.0
2012-09-10 14:10:00,47.55,47.57,47.53,47.55,65300.0,47.55,47.57,47.53,47.55,65300.0
2012-09-10 14:20:00,47.55,47.58,47.52,47.56,31500.0,47.55,47.58,47.52,47.56,31500.0
2012-09-10 14:30:00,47.56,47.57,47.5,47.5,27600.0,47.56,47.57,47.5,47.5,27600.0
2012-09-10 14:40:00,47.5,47.54,47.47,47.51,32500.0,47.5,47.54,47.47,47.51,32500.0
2012-09-10 14:50:00,47.5,47.5,47.39,47.4,49200.0,47.5,47.5,47.39,47.4,49200.0
2012-09-10 15:00:00,47.39,47.48,47.39,47.48,36600.0,47.39,47.48,47.39,47.48,36600.0
2012-09-10 15:10:00,47.47,47.5,47.44,47.47,38800.0,47.47,47.5,47.44,47.47,38800.0
2012-09-10 15:20:00,47.47,47.54,47.44,47.51,37700.0,47.47,47.54,47.44,47.51,37700.0
2012-09-10 15:30:00,47.51,47.53,47.48,47.51,50300.0,47.51,47.53,47.48,47.51,50300.0
2012-09-10 15:40:00,47.51,47.53,47.44,47.45,105000.0,47.51,47.53,47.44,47.45,105000.0
2012-09-10 15:50:00,47.45,47.46,47.4,47.43,129200.0,47.45,47.46,47.4,47.43,129200.0
2012-09-11 09:30:00,47.3,47.39,47.08,47.13,146100.0,47.3,47.39,47.08,47.13,146100.0
2012-09-11 09:40:00,47.13,47.3,47.12,47.21,93100.0,47.13,47.3,47.12,47.21,93100.0
2012-09-11 09:50:00,47.2,47.41,47.2,47.39,44400.0,47.2,47.41,47.2,47.39,44400.0
2012-09-11 10:00:00,47.38,47.4,47.27,47.31,87200.0,47.38,47.4,47.27,47.31,87200.0
2012-09-11 10:10:00,47.3,47.31,47.18,47.23,84700.0,47.3,47.31,47.18,47.23,84700.0
2012-09-11 10:20:00,47.24,47.34,47.22,47.32,35700.0,47.24,47.34,47.22,47.32,35700.0
2012-09-11 10:30:00,47.33,47.36,47.21,47.26,57500.0,47.33,47.36,47.21,47.26,57500.0
2012-09-11 10:40:00,47.26,47.3,47.24,47.29,34000.0,47.26,47.3,47.24,47.29,34000.0
2012-09-11 10:50:00,47.29,47.3,47.25,47.26,15000.0,47.29,47.3,47.25,47.26,15000.0
2012-09-11 11:00:00,47.27,47.32,47.27,47.3,37900.0,47.27,47.32,47.27,47.3,37900.0
2012-09-11 11:10:00,47.31,47.43,47.27,47.43,43300.0,47.31,47.43,47.27,47.43,43300.0
2012-09-11 11:20:00,47.44,47.47,47.41,47.44,47000.0,47.44,47.47,47.41,47.44,47000.0
2012-09-11 11:30:00,47.44,47.45,47.42,47.45,21200.0,47.44,47.45,47.42,47.45,21200.0
2012-09-11 11:40:00,47.45,47.45,47.36,47.37,30200.0,47.45,47.45,47.36,47.37,30200.0
2012-09-11 11:50:00,47.37,47.37,47.28,47.3,48600.0,47.37,47.37,47.28,47.3,48600.0
2012-09-11 12:00:00,47.3,47.32,47.27,47.3,44600.0,47.3,47.32,47.27,47.3,44600.0
2012-09-11 12:10:00,47.3,47.31,47.22,47.3,24900.0,47.3,47.31,47.22,47.3,24900.0
2012-09-11 12:20:00,47.3,47.3,47.27,47.28,26500.0,47.3,47.3,47.27,47.28,26500.0
2012-09-11 12:30:00,47.28,47.3,47.27,47.29,17300.0,47.28,47.3,47.27,47.29,17300.0
2012-09-11 12:40:00,47.29,47.33,47.28,47.29,106600.0,47.29,47.33,47.28,47.29,106600.0
2012-09-11 12:50:00,47.27,47.27,47.21,47.23,18200.0,47.27,47.27,47.21,47.23,18200.0
2012-09-11 13:00:00,47.23,47.24,47.18,47.22,194700.0,47.23,47.24,47.18,47.22,194700.0
2012-09-11 13:10:00,47.22,47.22,47.15,47.18,59200.0,47.22,47.22,47.15,47.18,59200.0
2012-09-11 13:20:00,47.18,47.19,47.09,47.11,37900.0,47.18,47.19,47.09,47.11,37900.0
2012-09-11 13:30:00,47.11,47.11,46.98,47.0,97400.0,47.11,47.11,46.98,47.0,97400.0
2012-09-11 13:40:00,47.0,47.09,46.99,47.08,34900.0,47.0,47.09,46.99,47.08,34900.0
2012-09-11 13:50:00,47.09,47.13,47.04,47.05,26100.0,47.09,47.13,47.04,47.05,26100.0
2012-09-11 14:00:00,47.05,47.09,47.02,47.04,52500.0,47.05,47.09,47.02,47.04,52500.0
2012-09-11 14:10:00,47.04,47.04,46.97,46.99,76600.0,47.04,47.04,46.97,46.99,76600.0
2012-09-11 14:20:00,46.99,47.03,46.97,46.98,52200.0,46.99,47.03,46.97,46.98,52200.0
2012-09-11 14:30:00,46.97,46.98,46.89,46.89,53500.0,46.97,46.98,46.89,46.89,53500.0
2012-09-11 14:40:00,46.89,46.91,46.72,46.75,61800.0,46.89,46.91,46.72,46.75,61800.0
2012-09-11 14:50:00,46.74,46.76,46.65,46.66,115900.0,46.74,46.76,46.65,46.66,115900.0
2012-09-11 15:00:00,46.67,46.68,46.63,46.63,109100.0,46.67,46.68,46.63,46.63,109100.0
2012-09-11 15:10:00,46.63,46.65,46.62,46.63,48200.0,46.63,46.65,46.62,46.63,48200.0
2012-09-11 15:20:00,46.64,46.64,46.44,46.45,195600.0,46.64,46.64,46.44,46.45,195600.0
2012-09-11 15:30:00,46.45,46.51,46.24,46.3,249700.0,46.45,46.51,46.24,46.3,249700.0
2012-09-11 15:40:00,46.31,46.52,46.3,46.47,206000.0,46.31,46.52,46.3,46.47,206000.0
2012-09-11 15:50:00,46.46,46.5,46.43,46.43,209300.0,46.46,46.5,46.43,46.43,209300.0
2012-09-12 09:30:00,46.54,46.56,46.21,46.4,146800.0,46.54,46.56,46.21,46.4,146800.0
2012-09-12 09:40:00,46.39,46.51,46.15,46.16,79900.0,46.39,46.51,46.15,46.16,79900.0
2012-09-12 09:50:00,46.16,46.18,45.82,45.88,191100.0,46.16,46.18,45.82,45.88,191100.0
2012-09-12 10:00:00,45.88,46.0,45.85,45.98,120900.0,45.88,46.0,45.85,45.98,120900.0
2012-09-12 10:10:00,45.98,46.16,45.95,46.12,266800.0,45.98,46.16,45.95,46.12,266800.0
2012-09-12 10:20:00,46.14,46.21,46.08,46.08,83600.0,46.14,46.21,46.08,46.08,83600.0
2012-09-12 10:30:00,46.11,46.15,46.03,46.09,118800.0,46.11,46.15,46.03,46.09,118800.0
2012-09-12 10:40:00,46.09,46.09,45.91,45.98,99700.0,46.09,46.09,45.91,45.98,99700.0
2012-09-12 10:50:00,45.99,46.0,45.83,45.85,86800.0,45.99,46.0,45.83,45.85,86800.0
2012-09-12 11:00:00,45.86,45.88,45.69,45.7,190700.0,45.86,45.88,45.69,45.7,190700.0
2012-09-12 11:10:00,45.7,45.82,45.66,45.78,65900.0,45.7,45.82,45.66,45.78,65900.0
2012-09-12 11:20:00,45.79,45.83,45.64,45.74,123200.0,45.79,45.83,45.64,45.74,123200.0
2012-09-12 11:30:00,45.73,45.75,45.52,45.52,87200.0,45.73,45.75,45.52,45.52,87200.0
2012-09-12 11:40:00,45.53,45.54,45.47,45.49,107900.0,45.53,45.54,45.47,45.49,107900.0
2012-09-12 11:50:00,45.5,45.51,45.43,45.44,55700.0,45.5,45.51,45.43,45.44,55700.0
2012-09-12 12:00:00,45.45,45.56,45.45,45.51,89300.0,45.45,45.56,45.45,45.51,89300.0
2012-09-12 12:10:00,45.51,45.53,45.46,45.53,84800.0,45.51,45.53,45.46,45.53,84800.0
2012-09-12 12:20:00,45.53,45.54,45.48,45.5,81200.0,45.53,45.54,45.48,45.5,81200.0
2012-09-12 12:30:00,45.5,45.69,45.46,45.69,49500.0,45.5,45.69,45.46,45.69,49500.0
2012-09-12 12:40:00,45.69,45.8,45.65,45.78,45600.0,45.69,45.8,45.65,45.78,45600.0
2012-09-12 12:50:00,45.78,45.8,45.63,45.63,220300.0,45.78,45.8,45.63,45.63,220300.0
2012-09-12 13:00:00,45.64,45.83,45.64,45.78,112300.0,45.64,45.83,45.64,45.78,112300.0
2012-09-12 13:10:00,45.78,45.9,45.76,45.88,57200.0,45.78,45.9,45.76,45.88,57200.0
2012-09-12 13:20:00,45.88,45.88,45.77,45.8,48000.0,45.88,45.88,45.77,45.8,48000.0
2012-09-12 13:30:00,45.79,45.83,45.77,45.8,57100.0,45.79,45.83,45.77,45.8,57100.0
2012-09-12 13:40:00,45.81,45.96,45.8,45.96,107300.0,45.81,45.96,45.8,45.96,107300.0
2012-09-12 13:50:00,45.96,46.09,45.9,46.08,101900.0,45.96,46.09,45.9,46.08,101900.0
2012-09-12 14:00:00,46.08,46.13,46.04,46.06,57100.0,46.08,46.13,46.04,46.06,57100.0
2012-09-12 14:10:00,46.06,46.09,45.94,46.0,110900.0,46.06,46.09,45.94,46.0,110900.0
2012-09-12 14:20:00,46.0,46.09,45.97,46.01,56800.0,46.0,46.09,45.97,46.01,56800.0
2012-09-12 14:30:00,46.0,46.02,45.91,45.94,73800.0,46.0,46.02,45.91,45.94,73800.0
2012-09-12 14:40:00,45.94,45.95,45.85,45.85,57500.0,45.94,45.95,45.85,45.85,57500.0
2012-09-12 14:50:00,45.86,45.93,45.85,45.86,55700.0,45.86,45.93,45.85,45.86,55700.0
2012-09-12 15:00:00,45.87,45.89,45.82,45.85,54800.0,45.87,45.89,45.82,45.85,54800.0
2012-09-12 15:10:00,45.86,45.86,45.8,45.84,58300.0,45.86,45.86,45.8,45.84,58300.0
2012-09-12 15:20:00,45.85,45.91,45.83,45.9,109300.0,45.85,45.91,45.83,45.9,109300.0
2012-09-12 15:30:00,45.9,46.04,45.89,46.03,348400.0,45.9,46.04,45.89,46.03,348400.0
2012-09-12 15:40:00,46.03,46.12,45.99,46.03,189200.0,46.03,46.12,45.99,46.03,189200.0
2012-09-12 15:50:00,46.03,46.07,46.02,46.07,173900.0,46.03,46.07,46.02,46.07,173900.0
2012-09-13 09:30:00,45.97,46.11,45.9,46.08,59000.0,45.97,46.11,45.9,46.08,59000.0
2012-09-13 09:40:00,46.08,46.1,45.99,46.1,30100.0,46.08,46.1,45.99,46.1,30100.0
2012-09-13 09:50:00,46.1,46.1,45.98,46.04,24700.0,46.1,46.1,45.98,46.04,24700.0
2012-09-13 10:00:00,46.02,46.19,46.02,46.15,34000.0,46.02,46.19,46.02,46.15,34000.0
2012-09-13 10:10:00,46.16,46.34,46.16,46.33,96500.0,46.16,46.34,46.16,46.33,96500.0
2012-09-13 10:20:00,46.33,46.4,46.32,46.36,88400.0,46.33,46.4,46.32,46.36,88400.0
2012-09-13 10:30:00,46.36,46.54,46.29,46.54,96200.0,46.36,46.54,46.29,46.54,96200.0
2012-09-13 10:40:00,46.54,46.78,46.54,46.65,115500.0,46.54,46.78,46.54,46.65,115500.0
2012-09-13 10:50:00,46.65,46.66,46.52,46.56,42400.0,46.65,46.66,46.52,46.56,42400.0
2012-09-13 11:00:00,46.55,46.58,46.53,46.55,33100.0,46.55,46.58,46.53,46.55,33100.0
2012-09-13 11:10:00,46.55,46.88,46.55,46.86,139200.0,46.55,46.88,46.55,46.86,139200.0
2012-09-13 11:20:00,46.85,46.93,46.8,46.89,111800.0,46.85,46.93,46.8,46.89,111800.0
2012-09-13 11:30:00,46.9,46.91,46.84,46.86,68400.0,46.9,46.91,46.84,46.86,68400.0
2012-09-13 11:40:00,46.85,46.86,46.62,46.75,56300.0,46.85,46.86,46.62,46.75,56300.0
2012-09-13 11:50:00,46.74,46.75,46.62,46.65,45700.0,46.74,46.75,46.62,46.65,45700.0
2012-09-13 12:00:00,46.64,46.7,46.64,46.69,44300.0,46.64,46.7,46.64,46.69,44300.0
2012-09-13 12:10:00,46.69,46.69,46.62,46.65,45500.0,46.69,46.69,46.62,46.65,45500.0
2012-09-13 12:20:00,46.66,46.66,46.55,46.6,40700.0,46.66,46.66,46.55,46.6,40700.0
2012-09-13 12:30:00,46.59,46.83,46.55,46.69,118100.0,46.59,46.83,46.55,46.69,118100.0
2012-09-13 12:40:00,46.69,46.83,46.65,46.66,105900.0,46.69,46.83,46.65,46.66,105900.0
2012-09-13 12:50:00,46.66,46.73,46.61,46.71,32000.0,46.66,46.73,46.61,46.71,32000.0
2012-09-13 13:00:00,46.72,46.8,46.7,46.77,41700.0,46.72,46.8,46.7,46.77,41700.0
2012-09-13 13:10:00,46.76,46.9,46.75,46.86,80500.0,46.76,46.9,46.75,46.86,80500.0
2012-09-13 13:20:00,46.86,47.0,46.85,46.98,45000.0,46.86,47.0,46.85,46.98,45000.0
2012-09-13 13:30:00,46.98,47.12,46.96,46.99,84400.0,46.98,47.12,46.96,46.99,84400.0
2012-09-13 13:40:00,46.98,46.99,46.87,46.88,73700.0,46.98,46.99,46.87,46.88,73700.0
2012-09-13 13:50:00,46.88,46.93,46.85,46.9,47700.0,46.88,46.93,46.85,46.9,47700.0
2012-09-13 14:00:00,46.9,47.01,46.86,46.88,75800.0,46.9,47.01,46.86,46.88,75800.0
2012-09-13 14:10:00,46.87,46.97,46.86,46.94,48000.0,46.87,46.97,46.86,46.94,48000.0
2012-09-13 14:20:00,46.94,47.19,46.94,47.17,85300.0,46.94,47.19,46.94,47.17,85300.0
2012-09-13 14:30:00,47.16,47.17,47.0,47.01,52200.0,47.16,47.17,47.0,47.01,52200.0
2012-09-13 14:40:00,47.0,47.05,46.95,47.05,54500.0,47.0,47.05,46.95,47.05,54500.0
2012-09-13 14:50:00,47.05,47.08,46.95,46.95,117500.0,47.05,47.08,46.95,46.95,117500.0
2012-09-13 15:00:00,46.95,46.97,46.89,46.94,42800.0,46.95,46.97,46.89,46.94,42800.0
2012-09-13 15:10:00,46.94,46.97,46.86,46.87,53600.0,46.94,46.97,46.86,46.87,53600.0
2012-09-13 15:20:00,46.86,46.96,46.85,46.89,57600.0,46.86,46.96,46.85,46.89,57600.0
2012-09-13 15:30:00,46.88,47.0,46.88,46.98,203400.0,46.88,47.0,46.88,46.98,203400.0
2012-09-13 15:40:00,46.99,47.0,46.88,46.89,123200.0,46.99,47.0,46.88,46.89,123200.0
2012-09-13 15:50:00,46.89,46.93,46.83,46.88,204100.0,46.89,46.93,46.83,46.88,204100.0
2012-09-14 09:30:00,46.87,47.31,46.75,46.88,265100.0,46.87,47.31,46.75,46.88,265100.0
2012-09-14 09:40:00,46.88,47.01,46.72,46.95,83900.0,46.88,47.01,46.72,46.95,83900.0
2012-09-14 09:50:00,46.95,47.03,46.92,46.95,66200.0,46.95,47.03,46.92,46.95,66200.0
2012-09-14 10:00:00,46.93,47.02,46.93,47.02,90000.0,46.93,47.02,46.93,47.02,90000.0
2012-09-14 10:10:00,47.02,47.16,47.0,47.1,46600.0,47.02,47.16,47.0,47.1,46600.0
2012-09-14 10:20:00,47.11,47.26,47.09,47.24,84300.0,47.11,47.26,47.09,47.24,84300.0
2012-09-14 10:30:00,47.26,47.39,47.25,47.38,141800.0,47.26,47.39,47.25,47.38,141800.0
2012-09-14 10:40:00,47.37,47.4,47.34,47.35,71800.0,47.37,47.4,47.34,47.35,71800.0
2012-09-14 10:50:00,47.35,47.39,47.3,47.34,60100.0,47.35,47.39,47.3,47.34,60100.0
2012-09-14 11:00:00,47.33,47.36,47.25,47.28,50900.0,47.33,47.36,47.25,47.28,50900.0
2012-09-14 11:10:00,47.29,47.37,47.27,47.36,57900.0,47.29,47.37,47.27,47.36,57900.0
2012-09-14 11:20:00,47.36,47.38,47.31,47.37,71400.0,47.36,47.38,47.31,47.37,71400.0
2012-09-14 11:30:00,47.37,47.44,47.35,47.41,57800.0,47.37,47.44,47.35,47.41,57800.0
2012-09-14 11:40:00,47.42,47.6,47.42,47.58,83200.0,47.42,47.6,47.42,47.58,83200.0
2012-09-14 11:50:00,47.57,47.59,47.37,47.41,61500.0,47.57,47.59,47.37,47.41,61500.0
2012-09-14 12:00:00,47.41,47.42,47.36,47.37,37300.0,47.41,47.42,47.36,47.37,37300.0
2012-09-14 12:10:00,47.38,47.41,47.31,47.31,17400.0,47.38,47.41,47.31,47.31,17400.0
2012-09-14 12:20:00,47.32,47.33,47.24,47.25,17000.0,47.32,47.33,47.24,47.25,17000.0
2012-09-14 12:30:00,47.25,47.25,47.18,47.2,19300.0,47.25,47.25,47.18,47.2,19300.0
2012-09-14 12:40:00,47.2,47.22,47.16,47.17,21700.0,47.2,47.22,47.16,47.17,21700.0
2012-09-14 12:50:00,47.17,47.19,47.11,47.11,17800.0,47.17,47.19,47.11,47.11,17800.0
2012-09-14 13:00:00,47.1,47.18,47.1,47.15,33500.0,47.1,47.18,47.1,47.15,33500.0
2012-09-14 13:10:00,47.16,47.17,47.14,47.15,77900.0,47.16,47.17,47.14,47.15,77900.0
2012-09-14 13:20:00,47.14,47.17,47.13,47.16,49100.0,47.14,47.17,47.13,47.16,49100.0
2012-09-14 13:30:00,47.16,47.19,47.15,47.16,33100.0,47.16,47.19,47.15,47.16,33100.0
2012-09-14 13:40:00,47.16,47.22,47.15,47.19,41000.0,47.16,47.22,47.15,47.19,41000.0
2012-09-14 13:50:00,47.19,47.2,47.13,47.2,28900.0,47.19,47.2,47.13,47.2,28900.0
2012-09-14 14:00:00,47.2,47.2,47.15,47.15,33100.0,47.2,47.2,47.15,47.15,33100.0
2012-09-14 14:10:00,47.16,47.19,47.12,47.13,38900.0,47.16,47.19,47.12,47.13,38900.0
2012-09-14 14:20:00,47.13,47.18,47.13,47.15,22300.0,47.13,47.18,47.13,47.15,22300.0
2012-09-14 14:30:00,47.14,47.16,47.09,47.11,28400.0,47.14,47.16,47.09,47.11,28400.0
2012-09-14 14:40:00,47.11,47.12,47.1,47.1,27500.0,47.11,47.12,47.1,47.1,27500.0
2012-09-14 14:50:00,47.1,47.16,47.09,47.13,64900.0,47.1,47.16,47.09,47.13,64900.0
2012-09-14 15:00:00,47.13,47.16,47.13,47.15,51900.0,47.13,47.16,47.13,47.15,51900.0
2012-09-14 15:10:00,47.15,47.18,47.14,47.14,104800.0,47.15,47.18,47.14,47.14,104800.0
2012-09-14 15:20:00,47.14,47.15,47.09,47.14,140800.0,47.14,47.15,47.09,47.14,140800.0
2012-09-14 15:30:00,47.14,47.17,47.12,47.15,118200.0,47.14,47.17,47.12,47.15,118200.0
2012-09-14 15:40:00,47.15,47.17,47.09,47.13,128500.0,47.15,47.17,47.09,47.13,128500.0
2012-09-14 15:50:00,47.14,47.22,47.1,47.21,273100.0,47.14,47.22,47.1,47.21,273100.0
2012-09-17 09:30:00,47.2,47.3,47.04,47.04,28800.0,47.2,47.3,47.04,47.04,28800.0
2012-09-17 09:40:00,47.14,47.14,46.9,47.06,18100.0,47.14,47.14,46.9,47.06,18100.0
2012-09-17 09:50:00,47.04,47.15,47.04,47.04,12900.0,47.04,47.15,47.04,47.04,12900.0
2012-09-17 10:00:00,47.03,47.14,47.0,47.14,32300.0,47.03,47.14,47.0,47.14,32300.0
2012-09-17 10:10:00,47.13,47.16,47.08,47.13,78700.0,47.13,47.16,47.08,47.13,78700.0
2012-09-17 10:20:00,47.13,47.15,47.1,47.14,56000.0,47.13,47.15,47.1,47.14,56000.0
2012-09-17 10:30:00,47.15,47.18,47.09,47.12,27500.0,47.15,47.18,47.09,47.12,27500.0
2012-09-17 10:40:00,47.11,47.14,47.08,47.13,49700.0,47.11,47.14,47.08,47.13,49700.0
2012-09-17 10:50:00,47.12,47.14,47.07,47.12,25400.0,47.12,47.14,47.07,47.12,25400.0
2012-09-17 11:00:00,47.1,47.15,47.06,47.08,29400.0,47.1,47.15,47.06,47.08,29400.0
2012-09-17 11:10:00,47.1,47.12,47.07,47.09,25100.0,47.1,47.12,47.07,47.09,25100.0
2012-09-17 11:20:00,47.09,47.12,47.08,47.1,17700.0,47.09,47.12,47.08,47.1,17700.0
2012-09-17 11:30:00,47.09,47.11,47.07,47.08,95200.0,47.09,47.11,47.07,47.08,95200.0
2012-09-17 11:40:00,47.08,47.1,47.07,47.09,28900.0,47.08,47.1,47.07,47.09,28900.0
2012-09-17 11:50:00,47.09,47.12,47.05,47.05,10800.0,47.09,47.12,47.05,47.05,10800.0
2012-09-17 12:00:00,47.05,47.08,47.03,47.06,17300.0,47.05,47.08,47.03,47.06,17300.0
2012-09-17 12:10:00,47.04,47.04,46.88,46.88,18200.0,47.04,47.04,46.88,46.88,18200.0
2012-09-17 12:20:00,46.9,46.93,46.84,46.85,28100.0,46.9,46.93,46.84,46.85,28100.0
2012-09-17 12:30:00,46.86,46.96,46.84,46.95,29300.0,46.86,46.96,46.84,46.95,29300.0
2012-09-17 12:40:00,46.94,46.96,46.86,46.86,34000.0,46.94,46.96,46.86,46.86,34000.0
2012-09-17 12:50:00,46.87,46.9,46.86,46.87,19700.0,46.87,46.9,46.86,46.87,19700.0
2012-09-17 13:00:00,46.87,46.9,46.86,46.87,17500.0,46.87,46.9,46.86,46.87,17500.0
2012-09-17 13:10:00,46.88,46.91,46.87,46.91,21000.0,46.88,46.91,46.87,46.91,21000.0
2012-09-17 13:20:00,46.91,46.94,46.9,46.91,11800.0,46.91,46.94,46.9,46.91,11800.0
2012-09-17 13:30:00,46.91,46.92,46.84,46.84,11400.0,46.91,46.92,46.84,46.84,11400.0
2012-09-17 13:40:00,46.84,46.85,46.8,46.81,17600.0,46.84,46.85,46.8,46.81,17600.0
2012-09-17 13:50:00,46.81,46.87,46.8,46.85,26100.0,46.81,46.87,46.8,46.85,26100.0
2012-09-17 14:00:00,46.86,46.88,46.8,46.82,21000.0,46.86,46.88,46.8,46.82,21000.0
2012-09-17 14:10:00,46.83,46.87,46.81,46.86,20600.0,46.83,46.87,46.81,46.86,20600.0
2012-09-17 14:20:00,46.85,46.86,46.79,46.82,41600.0,46.85,46.86,46.79,46.82,41600.0
2012-09-17 14:30:00,46.82,46.86,46.81,46.84,8400.0,46.82,46.86,46.81,46.84,8400.0
2012-09-17 14:40:00,46.83,46.84,46.77,46.77,17400.0,46.83,46.84,46.77,46.77,17400.0
2012-09-17 14:50:00,46.77,46.77,46.73,46.77,22900.0,46.77,46.77,46.73,46.77,22900.0
2012-09-17 15:00:00,46.78,46.79,46.74,46.78,16600.0,46.78,46.79,46.74,46.78,16600.0
2012-09-17 15:10:00,46.77,46.83,46.76,46.81,38700.0,46.77,46.83,46.76,46.81,38700.0
2012-09-17 15:20:00,46.81,46.83,46.8,46.81,45300.0,46.81,46.83,46.8,46.81,45300.0
2012-09-17 15:30:00,46.8,46.81,46.73,46.8,53300.0,46.8,46.81,46.73,46.8,53300.0
2012-09-17 15:40:00,46.8,46.9,46.79,46.87,62700.0,46.8,46.9,46.79,46.87,62700.0
2012-09-17 15:50:00,46.88,46.93,46.86,46.92,111500.0,46.88,46.93,46.86,46.92,111500.0
2012-09-18 09:30:00,46.5,46.95,46.5,46.69,78400.0,46.5,46.95,46.5,46.69,78400.0
2012-09-18 09:40:00,46.69,46.81,46.61,46.62,56500.0,46.69,46.81,46.61,46.62,56500.0
2012-09-18 09:50:00,46.62,46.69,46.53,46.57,35800.0,46.62,46.69,46.53,46.57,35800.0
2012-09-18 10:00:00,46.57,46.69,46.56,46.67,31500.0,46.57,46.69,46.56,46.67,31500.0
2012-09-18 10:10:00,46.64,46.69,46.63,46.65,38600.0,46.64,46.69,46.63,46.65,38600.0
2012-09-18 10:20:00,46.66,46.72,46.65,46.7,75300.0,46.66,46.72,46.65,46.7,75300.0
2012-09-18 10:30:00,46.69,46.73,46.68,46.7,45000.0,46.69,46.73,46.68,46.7,45000.0
2012-09-18 10:40:00,46.7,46.73,46.66,46.71,128700.0,46.7,46.73,46.66,46.71,128700.0
2012-09-18 10:50:00,46.71,46.83,46.7,46.77,47900.0,46.71,46.83,46.7,46.77,47900.0
2012-09-18 11:00:00,46.76,46.8,46.76,46.77,25300.0,46.76,46.8,46.76,46.77,25300.0
2012-09-18 11:10:00,46.77,46.91,46.74,46.91,116800.0,46.77,46.91,46.74,46.91,116800.0
2012-09-18 11:20:00,46.92,47.02,46.91,46.94,61800.0,46.92,47.02,46.91,46.94,61800.0
2012-09-18 11:30:00,46.94,46.95,46.78,46.81,41300.0,46.94,46.95,46.78,46.81,41300.0
2012-09-18 11:40:00,46.81,46.83,46.77,46.78,19900.0,46.81,46.83,46.77,46.78,19900.0
2012-09-18 11:50:00,46.78,46.87,46.77,46.87,22000.0,46.78,46.87,46.77,46.87,22000.0
2012-09-18 12:00:00,46.87,46.88,46.83,46.83,19900.0,46.87,46.88,46.83,46.83,19900.0
2012-09-18 12:10:00,46.83,46.85,46.79,46.84,26900.0,46.83,46.85,46.79,46.84,26900.0
2012-09-18 12:20:00,46.84,46.86,46.83,46.84,30300.0,46.84,46.86,46.83,46.84,30300.0
2012-09-18 12:30:00,46.85,46.85,46.83,46.85,123300.0,46.85,46.85,46.83,46.85,123300.0
2012-09-18 12:40:00,46.86,46.86,46.78,46.8,24600.0,46.86,46.86,46.78,46.8,24600.0
2012-09-18 12:50:00,46.79,46.82,46.77,46.82,21100.0,46.79,46.82,46.77,46.82,21100.0
2012-09-18 13:00:00,46.82,46.91,46.81,46.89,44100.0,46.82,46.91,46.81,46.89,44100.0
2012-09-18 13:10:00,46.89,47.0,46.88,46.95,49200.0,46.89,47.0,46.88,46.95,49200.0
2012-09-18 13:20:00,46.95,46.96,46.88,46.9,19000.0,46.95,46.96,46.88,46.9,19000.0
2012-09-18 13:30:00,46.9,46.92,46.86,46.92,22000.0,46.9,46.92,46.86,46.92,22000.0
2012-09-18 13:40:00,46.92,46.92,46.9,46.9,11900.0,46.92,46.92,46.9,46.9,11900.0
2012-09-18 13:50:00,46.9,46.93,46.89,46.91,16200.0,46.9,46.93,46.89,46.91,16200.0
2012-09-18 14:00:00,46.91,46.96,46.91,46.91,57700.0,46.91,46.96,46.91,46.91,57700.0
2012-09-18 14:10:00,46.91,46.92,46.86,46.9,30600.0,46.91,46.92,46.86,46.9,30600.0
2012-09-18 14:20:00,46.89,46.9,46.83,46.84,29300.0,46.89,46.9,46.83,46.84,29300.0
2012-09-18 14:30:00,46.85,46.88,46.84,46.86,55100.0,46.85,46.88,46.84,46.86,55100.0
2012-09-18 14:40:00,46.87,46.88,46.75,46.76,129400.0,46.87,46.88,46.75,46.76,129400.0
2012-09-18 14:50:00,46.76,46.8,46.74,46.77,49900.0,46.76,46.8,46.74,46.77,49900.0
2012-09-18 15:00:00,46.77,46.8,46.75,46.78,21200.0,46.77,46.8,46.75,46.78,21200.0
2012-09-18 15:10:00,46.78,46.79,46.72,46.73,37000.0,46.78,46.79,46.72,46.73,37000.0
2012-09-18 15:20:00,46.73,46.76,46.72,46.75,40100.0,46.73,46.76,46.72,46.75,40100.0
2012-09-18 15:30:00,46.75,46.79,46.72,46.76,51700.0,46.75,46.79,46.72,46.76,51700.0
2012-09-18 15:40:00,46.76,46.88,46.73,46.85,113700.0,46.76,46.88,46.73,46.85,113700.0
2012-09-18 15:50:00,46.84,46.87,46.79,46.83,447200.0,46.84,46.87,46.79,46.83,447200.0
2012-09-19 09:30:00,46.8,46.92,46.78,46.88,40100.0,46.8,46.92,46.78,46.88,40100.0
2012-09-19 09:40:00,46.85,46.92,46.79,46.88,68100.0,46.85,46.92,46.79,46.88,68100.0
2012-09-19 09:50:00,46.87,46.94,46.83,46.91,164800.0,46.87,46.94,46.83,46.91,164800.0
2012-09-19 10:00:00,46.9,47.12,46.88,47.06,45900.0,46.9,47.12,46.88,47.06,45900.0
2012-09-19 10:10:00,47.05,47.1,47.02,47.04,43200.0,47.05,47.1,47.02,47.04,43200.0
2012-09-19 10:20:00,47.04,47.06,47.01,47.05,23000.0,47.04,47.06,47.01,47.05,23000.0
2012-09-19 10:30:00,47.04,47.04,46.99,47.03,53700.0,47.04,47.04,46.99,47.03,53700.0
2012-09-19 10:40:00,47.03,47.06,47.0,47.03,37500.0,47.03,47.06,47.0,47.03,37500.0
2012-09-19 10:50:00,47.03,47.06,47.0,47.0,74000.0,47.03,47.06,47.0,47.0,74000.0
2012-09-19 11:00:00,47.0,47.01,46.92,46.94,63100.0,47.0,47.01,46.92,46.94,63100.0
2012-09-19 11:10:00,46.92,46.97,46.9,46.97,29600.0,46.92,46.97,46.9,46.97,29600.0
2012-09-19 11:20:00,46.97,47.08,46.97,47.04,18200.0,46.97,47.08,46.97,47.04,18200.0
2012-09-19 11:30:00,47.03,47.07,47.02,47.07,14500.0,47.03,47.07,47.02,47.07,14500.0
2012-09-19 11:40:00,47.07,47.15,47.07,47.15,24200.0,47.07,47.15,47.07,47.15,24200.0
2012-09-19 11:50:00,47.15,47.15,47.09,47.14,19600.0,47.15,47.15,47.09,47.14,19600.0
2012-09-19 12:00:00,47.15,47.15,47.1,47.12,12900.0,47.15,47.15,47.1,47.12,12900.0
2012-09-19 12:10:00,47.13,47.15,47.1,47.13,12900.0,47.13,47.15,47.1,47.13,12900.0
2012-09-19 12:20:00,47.13,47.18,47.12,47.18,16100.0,47.13,47.18,47.12,47.18,16100.0
2012-09-19 12:30:00,47.16,47.18,47.12,47.14,39500.0,47.16,47.18,47.12,47.14,39500.0
2012-09-19 12:40:00,47.13,47.13,47.07,47.09,26800.0,47.13,47.13,47.07,47.09,26800.0
2012-09-19 12:50:00,47.08,47.12,47.06,47.1,38800.0,47.08,47.12,47.06,47.1,38800.0
2012-09-19 13:00:00,47.1,47.12,47.04,47.1,27400.0,47.1,47.12,47.04,47.1,27400.0
2012-09-19 13:10:00,47.1,47.12,47.05,47.06,27300.0,47.1,47.12,47.05,47.06,27300.0
2012-09-19 13:20:00,47.06,47.13,47.06,47.13,40400.0,47.06,47.13,47.06,47.13,40400.0
2012-09-19 13:30:00,47.12,47.15,47.11,47.14,32200.0,47.12,47.15,47.11,47.14,32200.0
2012-09-19 13:40:00,47.14,47.15,47.11,47.11,18300.0,47.14,47.15,47.11,47.11,18300.0
2012-09-19 13:50:00,47.12,47.13,47.09,47.11,29600.0,47.12,47.13,47.09,47.11,29600.0
2012-09-19 14:00:00,47.11,47.13,47.04,47.05,25000.0,47.11,47.13,47.04,47.05,25000.0
2012-09-19 14:10:00,47.06,47.07,47.04,47.06,13600.0,47.06,47.07,47.04,47.06,13600.0
2012-09-19 14:20:00,47.06,47.1,47.04,47.08,18600.0,47.06,47.1,47.04,47.08,18600.0
2012-09-19 14:30:00,47.08,47.09,47.05,47.06,17000.0,47.08,47.09,47.05,47.06,17000.0
2012-09-19 14:40:00,47.05,47.09,47.05,47.09,22400.0,47.05,47.09,47.05,47.09,22400.0
2012-09-19 14:50:00,47.08,47.09,47.05,47.09,15000.0,47.08,47.09,47.05,47.09,15000.0
2012-09-19 15:00:00,47.09,47.11,47.02,47.04,25000.0,47.09,47.11,47.02,47.04,25000.0
2012-09-19 15:10:00,47.03,47.1,47.02,47.08,31100.0,47.03,47.1,47.02,47.08,31100.0
2012-09-19 15:20:00,47.08,47.08,47.01,47.01,20800.0,47.08,47.08,47.01,47.01,20800.0
2012-09-19 15:30:00,47.01,47.04,46.98,47.04,54700.0,47.01,47.04,46.98,47.04,54700.0
2012-09-19 15:40:00,47.04,47.08,47.03,47.06,101800.0,47.04,47.08,47.03,47.06,101800.0
2012-09-19 15:50:00,47.07,47.07,47.03,47.06,192400.0,47.07,47.07,47.03,47.06,192400.0
2012-09-20 09:30:00,46.99,47.31,46.97,47.27,109300.0,46.99,47.31,46.97,47.27,109300.0
2012-09-20 09:40:00,47.27,48.6,47.26,48.32,442600.0,47.27,48.6,47.26,48.32,442600.0
2012-09-20 09:50:00,48.32,49.35,48.32,48.73,495100.0,48.32,49.35,48.32,48.73,495100.0
2012-09-20 10:00:00,48.71,48.8,48.32,48.36,165700.0,48.71,48.8,48.32,48.36,165700.0
2012-09-20 10:10:00,48.37,48.95,48.37,48.83,270000.0,48.37,48.95,48.37,48.83,270000.0
2012-09-20 10:20:00,48.84,49.19,48.8,48.95,161600.0,48.84,49.19,48.8,48.95,161600.0
2012-09-20 10:30:00,48.93,49.05,48.88,49.02,147700.0,48.93,49.05,48.88,49.02,147700.0
2012-09-20 10:40:00,49.02,49.04,48.86,48.88,107400.0,49.02,49.04,48.86,48.88,107400.0
2012-09-20 10:50:00,48.88,48.92,48.74,48.83,76700.0,48.88,48.92,48.74,48.83,76700.0
2012-09-20 11:00:00,48.82,48.94,48.77,48.9,98700.0,48.82,48.94,48.77,48.9,98700.0
2012-09-20 11:10:00,48.9,49.16,48.89,49.12,113800.0,48.9,49.16,48.89,49.12,113800.0
2012-09-20 11:20:00,49.13,49.43,49.04,49.41,158500.0,49.13,49.43,49.04,49.41,158500.0
2012-09-20 11:30:00,49.4,49.46,49.11,49.14,154300.0,49.4,49.46,49.11,49.14,154300.0
2012-09-20 11:40:00,49.14,49.31,49.14,49.19,82100.0,49.14,49.31,49.14,49.19,82100.0
2012-09-20 11:50:00,49.19,49.25,49.15,49.25,70400.0,49.19,49.25,49.15,49.25,70400.0
2012-09-20 12:00:00,49.25,49.31,49.08,49.08,111100.0,49.25,49.31,49.08,49.08,111100.0
2012-09-20 12:10:00,49.08,49.15,49.04,49.04,66000.0,49.08,49.15,49.04,49.04,66000.0
2012-09-20 12:20:00,49.04,49.05,48.91,48.91,84100.0,49.04,49.05,48.91,48.91,84100.0
2012-09-20 12:30:00,48.91,49.04,48.84,48.99,109200.0,48.91,49.04,48.84,48.99,109200.0
2012-09-20 12:40:00,48.98,49.06,48.95,49.02,45800.0,48.98,49.06,48.95,49.02,45800.0
2012-09-20 12:50:00,49.03,49.12,49.0,49.08,51500.0,49.03,49.12,49.0,49.08,51500.0
2012-09-20 13:00:00,49.08,49.11,49.03,49.1,31400.0,49.08,49.11,49.03,49.1,31400.0
2012-09-20 13:10:00,49.1,49.15,49.09,49.11,37600.0,49.1,49.15,49.09,49.11,37600.0
2012-09-20 13:20:00,49.1,49.14,49.09,49.12,31400.0,49.1,49.14,49.09,49.12,31400.0
2012-09-20 13:30:00,49.12,49.29,49.1,49.27,82100.0,49.12,49.29,49.1,49.27,82100.0
2012-09-20 13:40:00,49.28,49.33,49.24,49.3,50700.0,49.28,49.33,49.24,49.3,50700.0
2012-09-20 13:50:00,49.3,49.3,49.11,49.16,61100.0,49.3,49.3,49.11,49.16,61100.0
2012-09-20 14:00:00,49.15,49.23,49.14,49.19,64100.0,49.15,49.23,49.14,49.19,64100.0
2012-09-20 14:10:00,49.19,49.27,49.19,49.22,91600.0,49.19,49.27,49.19,49.22,91600.0
2012-09-20 14:20:00,49.23,49.49,49.22,49.4,136900.0,49.23,49.49,49.22,49.4,136900.0
2012-09-20 14:30:00,49.4,49.41,49.27,49.27,62200.0,49.4,49.41,49.27,49.27,62200.0
2012-09-20 14:40:00,49.28,49.32,49.2,49.21,92800.0,49.28,49.32,49.2,49.21,92800.0
2012-09-20 14:50:00,49.2,49.24,49.14,49.23,59100.0,49.2,49.24,49.14,49.23,59100.0
2012-09-20 15:00:00,49.23,49.28,49.21,49.27,82100.0,49.23,49.28,49.21,49.27,82100.0
2012-09-20 15:10:00,49.26,49.3,49.22,49.3,65000.0,49.26,49.3,49.22,49.3,65000.0
2012-09-20 15:20:00,49.29,49.43,49.29,49.42,118600.0,49.29,49.43,49.29,49.42,118600.0
2012-09-20 15:30:00,49.41,49.57,49.4,49.47,177800.0,49.41,49.57,49.4,49.47,177800.0
2012-09-20 15:40:00,49.48,49.49,49.35,49.35,138600.0,49.48,49.49,49.35,49.35,138600.0
2012-09-20 15:50:00,49.36,49.46,49.34,49.46,286600.0,49.36,49.46,49.34,49.46,286600.0
2012-09-21 09:30:00,49.4,49.51,49.01,49.18,925700.0,49.4,49.51,49.01,49.18,925700.0
2012-09-21 09:40:00,49.17,49.2,49.1,49.15,134900.0,49.17,49.2,49.1,49.15,134900.0
2012-09-21 09:50:00,49.15,49.16,49.0,49.12,88300.0,49.15,49.16,49.0,49.12,88300.0
2012-09-21 10:00:00,49.12,49.17,48.89,48.9,81000.0,49.12,49.17,48.89,48.9,81000.0
2012-09-21 10:10:00,48.89,48.98,48.89,48.97,68200.0,48.89,48.98,48.89,48.97,68200.0
2012-09-21 10:20:00,48.98,49.0,48.91,48.98,55400.0,48.98,49.0,48.91,48.98,55400.0
2012-09-21 10:30:00,48.98,49.01,48.88,48.88,46100.0,48.98,49.01,48.88,48.88,46100.0
2012-09-21 10:40:00,48.89,48.91,48.82,48.87,41500.0,48.89,48.91,48.82,48.87,41500.0
2012-09-21 10:50:00,48.87,48.95,48.85,48.95,41000.0,48.87,48.95,48.85,48.95,41000.0
2012-09-21 11:00:00,48.95,49.11,48.95,49.09,44800.0,48.95,49.11,48.95,49.09,44800.0
2012-09-21 11:10:00,49.06,49.11,49.04,49.07,27300.0,49.06,49.11,49.04,49.07,27300.0
2012-09-21 11:20:00,49.08,49.08,48.93,48.95,40700.0,49.08,49.08,48.93,48.95,40700.0
2012-09-21 11:30:00,48.95,48.97,48.91,48.93,40700.0,48.95,48.97,48.91,48.93,40700.0
2012-09-21 11:40:00,48.92,48.95,48.9,48.93,28400.0,48.92,48.95,48.9,48.93,28400.0
2012-09-21 11:50:00,48.92,48.94,48.89,48.91,36600.0,48.92,48.94,48.89,48.91,36600.0
2012-09-21 12:00:00,48.91,48.93,48.86,48.87,24500.0,48.91,48.93,48.86,48.87,24500.0
2012-09-21 12:10:00,48.88,48.88,48.8,48.8,28600.0,48.88,48.88,48.8,48.8,28600.0
2012-09-21 12:20:00,48.8,48.83,48.75,48.8,81800.0,48.8,48.83,48.75,48.8,81800.0
2012-09-21 12:30:00,48.8,48.86,48.78,48.85,36400.0,48.8,48.86,48.78,48.85,36400.0
2012-09-21 12:40:00,48.84,48.88,48.82,48.84,28700.0,48.84,48.88,48.82,48.84,28700.0
2012-09-21 12:50:00,48.84,48.86,48.8,48.8,21100.0,48.84,48.86,48.8,48.8,21100.0
2012-09-21 13:00:00,48.8,48.81,48.73,48.73,30700.0,48.8,48.81,48.73,48.73,30700.0
2012-09-21 13:10:00,48.72,48.73,48.63,48.63,24500.0,48.72,48.73,48.63,48.63,24500.0
2012-09-21 13:20:00,48.63,48.65,48.54,48.62,51100.0,48.63,48.65,48.54,48.62,51100.0
2012-09-21 13:30:00,48.62,48.72,48.62,48.7,22900.0,48.62,48.72,48.62,48.7,22900.0
2012-09-21 13:40:00,48.71,48.75,48.71,48.73,37400.0,48.71,48.75,48.71,48.73,37400.0
2012-09-21 13:50:00,48.73,48.74,48.68,48.72,37800.0,48.73,48.74,48.68,48.72,37800.0
2012-09-21 14:00:00,48.71,48.72,48.63,48.64,40200.0,48.71,48.72,48.63,48.64,40200.0
2012-09-21 14:10:00,48.63,48.66,48.6,48.62,37600.0,48.63,48.66,48.6,48.62,37600.0
2012-09-21 14:20:00,48.62,48.63,48.58,48.58,45400.0,48.62,48.63,48.58,48.58,45400.0
2012-09-21 14:30:00,48.57,48.58,48.51,48.54,41700.0,48.57,48.58,48.51,48.54,41700.0
2012-09-21 14:40:00,48.55,48.61,48.53,48.55,56200.0,48.55,48.61,48.53,48.55,56200.0
2012-09-21 14:50:00,48.55,48.63,48.52,48.62,50200.0,48.55,48.63,48.52,48.62,50200.0
2012-09-21 15:00:00,48.62,48.66,48.6,48.62,53300.0,48.62,48.66,48.6,48.62,53300.0
2012-09-21 15:10:00,48.62,48.7,48.62,48.67,39000.0,48.62,48.7,48.62,48.67,39000.0
2012-09-21 15:20:00,48.67,48.7,48.61,48.63,55100.0,48.67,48.7,48.61,48.63,55100.0
2012-09-21 15:30:00,48.63,48.65,48.55,48.55,86300.0,48.63,48.65,48.55,48.55,86300.0
2012-09-21 15:40:00,48.56,48.61,48.54,48.59,98200.0,48.56,48.61,48.54,48.59,98200.0
2012-09-21 15:50:00,48.58,48.59,48.5,48.57,239200.0,48.58,48.59,48.5,48.57,239200.0
2012-09-24 09:30:00,48.45,48.84,48.34,48.72,115000.0,48.45,48.84,48.34,48.72,115000.0
2012-09-24 09:40:00,48.72,49.06,48.72,49.05,72600.0,48.72,49.06,48.72,49.05,72600.0
2012-09-24 09:50:00,49.06,49.19,49.02,49.09,80100.0,49.06,49.19,49.02,49.09,80100.0
2012-09-24 10:00:00,49.09,49.14,48.95,48.95,42500.0,49.09,49.14,48.95,48.95,42500.0
2012-09-24 10:10:00,48.94,48.98,48.78,48.92,36800.0,48.94,48.98,48.78,48.92,36800.0
2012-09-24 10:20:00,48.92,49.0,48.87,49.0,39700.0,48.92,49.0,48.87,49.0,39700.0
2012-09-24 10:30:00,48.99,49.0,48.78,48.82,52800.0,48.99,49.0,48.78,48.82,52800.0
2012-09-24 10:40:00,48.82,48.85,48.77,48.8,36800.0,48.82,48.85,48.77,48.8,36800.0
2012-09-24 10:50:00,48.8,48.8,48.65,48.77,59900.0,48.8,48.8,48.65,48.77,59900.0
2012-09-24 11:00:00,48.77,48.77,48.68,48.69,29800.0,48.77,48.77,48.68,48.69,29800.0
2012-09-24 11:10:00,48.69,48.82,48.64,48.82,59500.0,48.69,48.82,48.64,48.82,59500.0
2012-09-24 11:20:00,48.81,48.86,48.72,48.75,29300.0,48.81,48.86,48.72,48.75,29300.0
2012-09-24 11:30:00,48.76,48.83,48.73,48.79,31600.0,48.76,48.83,48.73,48.79,31600.0
2012-09-24 11:40:00,48.79,48.91,48.78,48.91,33500.0,48.79,48.91,48.78,48.91,33500.0
2012-09-24 11:50:00,48.92,49.01,48.9,49.01,63600.0,48.92,49.01,48.9,49.01,63600.0
2012-09-24 12:00:00,49.01,49.07,49.0,49.04,52800.0,49.01,49.07,49.0,49.04,52800.0
2012-09-24 12:10:00,49.06,49.06,49.03,49.04,31900.0,49.06,49.06,49.03,49.04,31900.0
2012-09-24 12:20:00,49.04,49.06,48.99,49.05,23900.0,49.04,49.06,48.99,49.05,23900.0
2012-09-24 12:30:00,49.05,49.05,48.97,48.99,25300.0,49.05,49.05,48.97,48.99,25300.0
2012-09-24 12:40:00,48.99,49.09,48.98,49.07,29000.0,48.99,49.09,48.98,49.07,29000.0
2012-09-24 12:50:00,49.07,49.11,49.05,49.11,29900.0,49.07,49.11,49.05,49.11,29900.0
2012-09-24 13:00:00,49.11,49.15,49.08,49.15,29100.0,49.11,49.15,49.08,49.15,29100.0
2012-09-24 13:10:00,49.14,49.23,49.14,49.23,42900.0,49.14,49.23,49.14,49.23,42900.0
2012-09-24 13:20:00,49.22,49.25,49.19,49.21,67000.0,49.22,49.25,49.19,49.21,67000.0
2012-09-24 13:30:00,49.21,49.23,49.18,49.22,28300.0,49.21,49.23,49.18,49.22,28300.0
2012-09-24 13:40:00,49.22,49.23,49.19,49.22,31900.0,49.22,49.23,49.19,49.22,31900.0
2012-09-24 13:50:00,49.21,49.23,49.16,49.16,19200.0,49.21,49.23,49.16,49.16,19200.0
2012-09-24 14:00:00,49.16,49.2,49.13,49.13,15100.0,49.16,49.2,49.13,49.13,15100.0
2012-09-24 14:10:00,49.14,49.16,49.06,49.11,21500.0,49.14,49.16,49.06,49.11,21500.0
2012-09-24 14:20:00,49.12,49.12,49.06,49.06,23600.0,49.12,49.12,49.06,49.06,23600.0
2012-09-24 14:30:00,49.07,49.07,49.03,49.05,25500.0,49.07,49.07,49.03,49.05,25500.0
2012-09-24 14:40:00,49.04,49.05,49.01,49.01,19900.0,49.04,49.05,49.01,49.01,19900.0
2012-09-24 14:50:00,49.01,49.09,49.01,49.01,28000.0,49.01,49.09,49.01,49.01,28000.0
2012-09-24 15:00:00,49.02,49.03,48.94,49.01,39600.0,49.02,49.03,48.94,49.01,39600.0
2012-09-24 15:10:00,49.01,49.03,49.0,49.01,28800.0,49.01,49.03,49.0,49.01,28800.0
2012-09-24 15:20:00,49.01,49.05,48.97,49.02,49300.0,49.01,49.05,48.97,49.02,49300.0
2012-09-24 15:30:00,49.02,49.02,48.94,48.98,45600.0,49.02,49.02,48.94,48.98,45600.0
2012-09-24 15:40:00,48.99,49.03,48.98,49.02,69000.0,48.99,49.03,48.98,49.02,69000.0
2012-09-24 15:50:00,49.01,49.04,48.94,49.04,145000.0,49.01,49.04,48.94,49.04,145000.0
2012-09-25 09:30:00,49.04,49.15,48.96,49.01,259100.0,49.04,49.15,48.96,49.01,259100.0
2012-09-25 09:40:00,48.99,49.0,48.82,48.88,24400.0,48.99,49.0,48.82,48.88,24400.0
2012-09-25 09:50:00,48.87,49.01,48.87,48.98,26400.0,48.87,49.01,48.87,48.98,26400.0
2012-09-25 10:00:00,48.99,49.11,48.99,49.1,22000.0,48.99,49.11,48.99,49.1,22000.0
2012-09-25 10:10:00,49.1,49.25,49.09,49.15,31700.0,49.1,49.25,49.09,49.15,31700.0
2012-09-25 10:20:00,49.14,49.21,49.13,49.21,26800.0,49.14,49.21,49.13,49.21,26800.0
2012-09-25 10:30:00,49.2,49.26,49.19,49.22,19100.0,49.2,49.26,49.19,49.22,19100.0
2012-09-25 10:40:00,49.2,49.22,49.15,49.19,35600.0,49.2,49.22,49.15,49.19,35600.0
2012-09-25 10:50:00,49.19,49.22,49.16,49.21,28600.0,49.19,49.22,49.16,49.21,28600.0
2012-09-25 11:00:00,49.2,49.25,49.18,49.24,43200.0,49.2,49.25,49.18,49.24,43200.0
2012-09-25 11:10:00,49.23,49.23,49.05,49.06,59600.0,49.23,49.23,49.05,49.06,59600.0
2012-09-25 11:20:00,49.07,49.09,49.0,49.02,34500.0,49.07,49.09,49.0,49.02,34500.0
2012-09-25 11:30:00,49.02,49.16,49.01,49.09,48800.0,49.02,49.16,49.01,49.09,48800.0
2012-09-25 11:40:00,49.1,49.1,49.01,49.03,22000.0,49.1,49.1,49.01,49.03,22000.0
2012-09-25 11:50:00,49.03,49.04,49.01,49.03,19300.0,49.03,49.04,49.01,49.03,19300.0
2012-09-25 12:00:00,49.02,49.04,49.0,49.02,25000.0,49.02,49.04,49.0,49.02,25000.0
2012-09-25 12:10:00,49.02,49.03,48.89,48.92,22600.0,49.02,49.03,48.89,48.92,22600.0
2012-09-25 12:20:00,48.92,48.98,48.9,48.98,21600.0,48.92,48.98,48.9,48.98,21600.0
2012-09-25 12:30:00,48.98,49.03,48.97,49.0,36100.0,48.98,49.03,48.97,49.0,36100.0
2012-09-25 12:40:00,49.0,49.0,48.94,48.95,44200.0,49.0,49.0,48.94,48.95,44200.0
2012-09-25 12:50:00,48.93,48.96,48.91,48.93,20400.0,48.93,48.96,48.91,48.93,20400.0
2012-09-25 13:00:00,48.94,48.96,48.89,48.96,35000.0,48.94,48.96,48.89,48.96,35000.0
2012-09-25 13:10:00,48.97,49.02,48.95,48.95,36900.0,48.97,49.02,48.95,48.95,36900.0
2012-09-25 13:20:00,48.95,48.96,48.89,48.9,24800.0,48.95,48.96,48.89,48.9,24800.0
2012-09-25 13:30:00,48.9,49.0,48.89,48.95,30100.0,48.9,49.0,48.89,48.95,30100.0
2012-09-25 13:40:00,48.95,48.95,48.8,48.82,26200.0,48.95,48.95,48.8,48.82,26200.0
2012-09-25 13:50:00,48.82,48.87,48.82,48.85,17500.0,48.82,48.87,48.82,48.85,17500.0
2012-09-25 14:00:00,48.85,48.89,48.84,48.86,23700.0,48.85,48.89,48.84,48.86,23700.0
2012-09-25 14:10:00,48.86,48.91,48.8,48.8,37700.0,48.86,48.91,48.8,48.8,37700.0
2012-09-25 14:20:00,48.79,48.81,48.75,48.78,29900.0,48.79,48.81,48.75,48.78,29900.0
2012-09-25 14:30:00,48.77,48.77,48.74,48.76,57400.0,48.77,48.77,48.74,48.76,57400.0
2012-09-25 14:40:00,48.76,48.81,48.74,48.81,42200.0,48.76,48.81,48.74,48.81,42200.0
2012-09-25 14:50:00,48.81,48.82,48.74,48.75,47400.0,48.81,48.82,48.74,48.75,47400.0
2012-09-25 15:00:00,48.76,48.87,48.73,48.83,100700.0,48.76,48.87,48.73,48.83,100700.0
2012-09-25 15:10:00,48.83,48.83,48.73,48.81,93000.0,48.83,48.83,48.73,48.81,93000.0
2012-09-25 15:20:00,48.8,48.84,48.72,48.74,83400.0,48.8,48.84,48.72,48.74,83400.0
2012-09-25 15:30:00,48.75,48.82,48.65,48.65,55900.0,48.75,48.82,48.65,48.65,55900.0
2012-09-25 15:40:00,48.66,48.77,48.66,48.76,107900.0,48.66,48.77,48.66,48.76,107900.0
2012-09-25 15:50:00,48.76,48.77,48.68,48.71,304200.0,48.76,48.77,48.68,48.71,304200.0
2012-09-26 09:30:00,48.85,49.11,48.83,48.9,69200.0,48.85,49.11,48.83,48.9,69200.0
2012-09-26 09:40:00,48.91,49.14,48.85,49.08,42400.0,48.91,49.14,48.85,49.08,42400.0
2012-09-26 09:50:00,49.07,49.09,48.95,48.97,33900.0,49.07,49.09,48.95,48.97,33900.0
2012-09-26 10:00:00,48.95,49.03,48.82,48.96,47300.0,48.95,49.03,48.82,48.96,47300.0
2012-09-26 10:10:00,48.97,48.98,48.76,48.88,44200.0,48.97,48.98,48.76,48.88,44200.0
2012-09-26 10:20:00,48.86,48.92,48.76,48.77,64200.0,48.86,48.92,48.76,48.77,64200.0
2012-09-26 10:30:00,48.77,48.78,48.5,48.57,21000.0,48.77,48.78,48.5,48.57,21000.0
2012-09-26 10:40:00,48.56,48.7,48.53,48.7,57000.0,48.56,48.7,48.53,48.7,57000.0
2012-09-26 10:50:00,48.7,48.87,48.69,48.71,49200.0,48.7,48.87,48.69,48.71,49200.0
2012-09-26 11:00:00,48.7,48.81,48.56,48.58,85200.0,48.7,48.81,48.56,48.58,85200.0
2012-09-26 11:10:00,48.58,48.61,48.49,48.59,15500.0,48.58,48.61,48.49,48.59,15500.0
2012-09-26 11:20:00,48.58,48.61,48.5,48.56,15500.0,48.58,48.61,48.5,48.56,15500.0
2012-09-26 11:30:00,48.56,48.59,48.51,48.51,54300.0,48.56,48.59,48.51,48.51,54300.0
2012-09-26 11:40:00,48.51,48.61,48.48,48.5,19200.0,48.51,48.61,48.48,48.5,19200.0
2012-09-26 11:50:00,48.5,48.51,48.38,48.4,73100.0,48.5,48.51,48.38,48.4,73100.0
2012-09-26 12:00:00,48.39,48.53,48.39,48.53,36000.0,48.39,48.53,48.39,48.53,36000.0
2012-09-26 12:10:00,48.51,48.69,48.51,48.65,36300.0,48.51,48.69,48.51,48.65,36300.0
2012-09-26 12:20:00,48.65,48.66,48.54,48.54,14700.0,48.65,48.66,48.54,48.54,14700.0
2012-09-26 12:30:00,48.53,48.57,48.51,48.52,14300.0,48.53,48.57,48.51,48.52,14300.0
2012-09-26 12:40:00,48.52,48.52,48.4,48.42,15100.0,48.52,48.52,48.4,48.42,15100.0
2012-09-26 12:50:00,48.41,48.56,48.37,48.56,51500.0,48.41,48.56,48.37,48.56,51500.0
2012-09-26 13:00:00,48.57,48.58,48.51,48.53,16500.0,48.57,48.58,48.51,48.53,16500.0
2012-09-26 13:10:00,48.52,48.52,48.44,48.44,56700.0,48.52,48.52,48.44,48.44,56700.0
2012-09-26 13:20:00,48.44,48.54,48.43,48.5,19600.0,48.44,48.54,48.43,48.5,19600.0
2012-09-26 13:30:00,48.5,48.52,48.48,48.49,12000.0,48.5,48.52,48.48,48.49,12000.0
2012-09-26 13:40:00,48.5,48.55,48.49,48.54,19800.0,48.5,48.55,48.49,48.54,19800.0
2012-09-26 13:50:00,48.54,48.57,48.44,48.44,16100.0,48.54,48.57,48.44,48.44,16100.0
2012-09-26 14:00:00,48.45,48.52,48.45,48.48,28400.0,48.45,48.52,48.45,48.48,28400.0
2012-09-26 14:10:00,48.49,48.51,48.47,48.5,17400.0,48.49,48.51,48.47,48.5,17400.0
2012-09-26 14:20:00,48.51,48.51,48.41,48.43,32100.0,48.51,48.51,48.41,48.43,32100.0
2012-09-26 14:30:00,48.43,48.47,48.39,48.47,18700.0,48.43,48.47,48.39,48.47,18700.0
2012-09-26 14:40:00,48.46,48.48,48.43,48.48,18600.0,48.46,48.48,48.43,48.48,18600.0
2012-09-26 14:50:00,48.48,48.5,48.42,48.43,55600.0,48.48,48.5,48.42,48.43,55600.0
2012-09-26 15:00:00,48.43,48.44,48.37,48.37,26400.0,48.43,48.44,48.37,48.37,26400.0
2012-09-26 15:10:00,48.37,48.41,48.37,48.38,85500.0,48.37,48.41,48.37,48.38,85500.0
2012-09-26 15:20:00,48.38,48.41,48.37,48.37,51900.0,48.38,48.41,48.37,48.37,51900.0
2012-09-26 15:30:00,48.38,48.41,48.36,48.39,75900.0,48.38,48.41,48.36,48.39,75900.0
2012-09-26 15:40:00,48.4,48.4,48.33,48.33,81400.0,48.4,48.4,48.33,48.33,81400.0
2012-09-26 15:50:00,48.33,48.41,48.31,48.4,207100.0,48.33,48.41,48.31,48.4,207100.0
2012-09-27 09:30:00,48.37,48.38,48.13,48.16,61800.0,48.37,48.38,48.13,48.16,61800.0
2012-09-27 09:40:00,48.16,48.22,48.12,48.2,38500.0,48.16,48.22,48.12,48.2,38500.0
2012-09-27 09:50:00,48.19,48.22,48.0,48.21,21000.0,48.19,48.22,48.0,48.21,21000.0
2012-09-27 10:00:00,48.21,48.22,48.08,48.08,36600.0,48.21,48.22,48.08,48.08,36600.0
2012-09-27 10:10:00,48.1,48.16,48.07,48.09,61100.0,48.1,48.16,48.07,48.09,61100.0
2012-09-27 10:20:00,48.08,48.13,48.03,48.06,19300.0,48.08,48.13,48.03,48.06,19300.0
2012-09-27 10:30:00,48.07,48.12,48.05,48.08,11400.0,48.07,48.12,48.05,48.08,11400.0
2012-09-27 10:40:00,48.1,48.12,48.07,48.12,19600.0,48.1,48.12,48.07,48.12,19600.0
2012-09-27 10:50:00,48.13,48.13,48.04,48.06,25500.0,48.13,48.13,48.04,48.06,25500.0
2012-09-27 11:00:00,48.06,48.11,48.06,48.08,19700.0,48.06,48.11,48.06,48.08,19700.0
2012-09-27 11:10:00,48.1,48.16,48.1,48.14,52000.0,48.1,48.16,48.1,48.14,52000.0
2012-09-27 11:20:00,48.14,48.16,48.07,48.13,24500.0,48.14,48.16,48.07,48.13,24500.0
2012-09-27 11:30:00,48.13,48.15,48.1,48.14,12800.0,48.13,48.15,48.1,48.14,12800.0
2012-09-27 11:40:00,48.15,48.16,48.11,48.14,18900.0,48.15,48.16,48.11,48.14,18900.0
2012-09-27 11:50:00,48.15,48.18,48.13,48.18,30400.0,48.15,48.18,48.13,48.18,30400.0
2012-09-27 12:00:00,48.19,48.44,48.15,48.41,67900.0,48.19,48.44,48.15,48.41,67900.0
2012-09-27 12:10:00,48.41,48.46,48.36,48.44,15400.0,48.41,48.46,48.36,48.44,15400.0
2012-09-27 12:20:00,48.43,48.61,48.42,48.58,22300.0,48.43,48.61,48.42,48.58,22300.0
2012-09-27 12:30:00,48.56,48.62,48.54,48.55,27200.0,48.56,48.62,48.54,48.55,27200.0
2012-09-27 12:40:00,48.54,48.59,48.51,48.55,15300.0,48.54,48.59,48.51,48.55,15300.0
2012-09-27 12:50:00,48.56,48.73,48.54,48.69,28400.0,48.56,48.73,48.54,48.69,28400.0
2012-09-27 13:00:00,48.7,48.72,48.65,48.72,8800.0,48.7,48.72,48.65,48.72,8800.0
2012-09-27 13:10:00,48.73,48.78,48.72,48.76,19000.0,48.73,48.78,48.72,48.76,19000.0
2012-09-27 13:20:00,48.77,48.81,48.73,48.81,19000.0,48.77,48.81,48.73,48.81,19000.0
2012-09-27 13:30:00,48.81,48.98,48.79,48.95,21800.0,48.81,48.98,48.79,48.95,21800.0
2012-09-27 13:40:00,48.96,48.98,48.86,48.86,35000.0,48.96,48.98,48.86,48.86,35000.0
2012-09-27 13:50:00,48.84,48.87,48.77,48.78,57400.0,48.84,48.87,48.77,48.78,57400.0
2012-09-27 14:00:00,48.77,48.82,48.77,48.79,25700.0,48.77,48.82,48.77,48.79,25700.0
2012-09-27 14:10:00,48.78,48.8,48.75,48.75,28500.0,48.78,48.8,48.75,48.75,28500.0
2012-09-27 14:20:00,48.75,48.85,48.74,48.83,16600.0,48.75,48.85,48.74,48.83,16600.0
2012-09-27 14:30:00,48.85,48.86,48.81,48.82,16000.0,48.85,48.86,48.81,48.82,16000.0
2012-09-27 14:40:00,48.81,48.81,48.77,48.77,15600.0,48.81,48.81,48.77,48.77,15600.0
2012-09-27 14:50:00,48.78,48.79,48.68,48.69,27300.0,48.78,48.79,48.68,48.69,27300.0
2012-09-27 15:00:00,48.69,48.73,48.67,48.68,26200.0,48.69,48.73,48.67,48.68,26200.0
2012-09-27 15:10:00,48.68,48.7,48.66,48.69,16500.0,48.68,48.7,48.66,48.69,16500.0
2012-09-27 15:20:00,48.68,48.72,48.66,48.66,23500.0,48.68,48.72,48.66,48.66,23500.0
2012-09-27 15:30:00,48.67,48.68,48.59,48.59,64200.0,48.67,48.68,48.59,48.59,64200.0
2012-09-27 15:40:00,48.59,48.61,48.55,48.6,69300.0,48.59,48.61,48.55,48.6,69300.0
2012-09-27 15:50:00,48.6,48.62,48.56,48.58,85800.0,48.6,48.62,48.56,48.58,85800.0
2012-09-28 09:30:00,48.2,48.3,47.95,48.1,81000.0,48.2,48.3,47.95,48.1,81000.0
2012-09-28 09:40:00,48.11,48.12,47.86,47.93,68100.0,48.11,48.12,47.86,47.93,68100.0
2012-09-28 09:50:00,47.94,47.96,47.82,47.84,26400.0,47.94,47.96,47.82,47.84,26400.0
2012-09-28 10:00:00,47.85,48.02,47.84,47.86,81200.0,47.85,48.02,47.84,47.86,81200.0
2012-09-28 10:10:00,47.86,47.92,47.82,47.82,89700.0,47.86,47.92,47.82,47.82,89700.0
2012-09-28 10:20:00,47.84,48.01,47.84,47.95,57900.0,47.84,48.01,47.84,47.95,57900.0
2012-09-28 10:30:00,47.92,47.99,47.9,47.95,31100.0,47.92,47.99,47.9,47.95,31100.0
2012-09-28 10:40:00,47.95,48.08,47.94,48.03,51500.0,47.95,48.08,47.94,48.03,51500.0
2012-09-28 10:50:00,48.04,48.07,47.97,48.0,28000.0,48.04,48.07,47.97,48.0,28000.0
2012-09-28 11:00:00,48.02,48.05,47.98,48.05,21500.0,48.02,48.05,47.98,48.05,21500.0
2012-09-28 11:10:00,48.04,48.11,48.03,48.09,15100.0,48.04,48.11,48.03,48.09,15100.0
2012-09-28 11:20:00,48.09,48.13,48.06,48.1,20900.0,48.09,48.13,48.06,48.1,20900.0
2012-09-28 11:30:00,48.09,48.2,48.08,48.18,21700.0,48.09,48.2,48.08,48.18,21700.0
2012-09-28 11:40:00,48.18,48.2,48.16,48.19,12500.0,48.18,48.2,48.16,48.19,12500.0
2012-09-28 11:50:00,48.19,48.19,48.11,48.15,38100.0,48.19,48.19,48.11,48.15,38100.0
2012-09-28 12:00:00,48.14,48.23,48.11,48.18,21100.0,48.14,48.23,48.11,48.18,21100.0
2012-09-28 12:10:00,48.18,48.25,48.18,48.24,21400.0,48.18,48.25,48.18,48.24,21400.0
2012-09-28 12:20:00,48.24,48.27,48.17,48.18,20000.0,48.24,48.27,48.17,48.18,20000.0
2012-09-28 12:30:00,48.16,48.28,48.16,48.24,7400.0,48.16,48.28,48.16,48.24,7400.0
2012-09-28 12:40:00,48.24,48.25,48.23,48.23,8900.0,48.24,48.25,48.23,48.23,8900.0
2012-09-28 12:50:00,48.23,48.23,48.19,48.23,23900.0,48.23,48.23,48.19,48.23,23900.0
2012-09-28 13:00:00,48.24,48.31,48.23,48.29,9000.0,48.24,48.31,48.23,48.29,9000.0
2012-09-28 13:10:00,48.3,48.31,48.25,48.26,7700.0,48.3,48.31,48.25,48.26,7700.0
2012-09-28 13:20:00,48.26,48.27,48.23,48.26,16200.0,48.26,48.27,48.23,48.26,16200.0
2012-09-28 13:30:00,48.26,48.4,48.26,48.4,14500.0,48.26,48.4,48.26,48.4,14500.0
2012-09-28 13:40:00,48.4,48.43,48.35,48.37,16300.0,48.4,48.43,48.35,48.37,16300.0
2012-09-28 13:50:00,48.37,48.39,48.3,48.37,42000.0,48.37,48.39,48.3,48.37,42000.0
2012-09-28 14:00:00,48.36,48.36,48.23,48.25,40200.0,48.36,48.36,48.23,48.25,40200.0
2012-09-28 14:10:00,48.26,48.26,48.2,48.26,83400.0,48.26,48.26,48.2,48.26,83400.0
2012-09-28 14:20:00,48.25,48.26,48.2,48.24,24800.0,48.25,48.26,48.2,48.24,24800.0
2012-09-28 14:30:00,48.22,48.24,48.2,48.21,24600.0,48.22,48.24,48.2,48.21,24600.0
2012-09-28 14:40:00,48.22,48.26,48.2,48.25,51100.0,48.22,48.26,48.2,48.25,51100.0
2012-09-28 14:50:00,48.25,48.27,48.23,48.27,52200.0,48.25,48.27,48.23,48.27,52200.0
2012-09-28 15:00:00,48.25,48.26,48.2,48.22,50600.0,48.25,48.26,48.2,48.22,50600.0
2012-09-28 15:10:00,48.23,48.33,48.21,48.23,46600.0,48.23,48.33,48.21,48.23,46600.0
2012-09-28 15:20:00,48.23,48.27,48.23,48.26,78800.0,48.23,48.27,48.23,48.26,78800.0
2012-09-28 15:30:00,48.26,48.28,48.2,48.2,76700.0,48.26,48.28,48.2,48.2,76700.0
2012-09-28 15:40:00,48.21,48.37,48.2,48.36,65000.0,48.21,48.37,48.2,48.36,65000.0
2012-09-28 15:50:00,48.35,48.37,48.27,48.27,181200.0,48.35,48.37,48.27,48.27,181200.0
2012-10-01 09:30:00,48.31,48.55,48.22,48.25,69100.0,48.31,48.55,48.22,48.25,69100.0
2012-10-01 09:40:00,48.25,48.36,48.16,48.22,21700.0,48.25,48.36,48.16,48.22,21700.0
2012-10-01 09:50:00,48.22,48.33,48.21,48.32,79700.0,48.22,48.33,48.21,48.32,79700.0
2012-10-01 10:00:00,48.35,48.68,48.28,48.56,41900.0,48.35,48.68,48.28,48.56,41900.0
2012-10-01 10:10:00,48.6,48.64,48.46,48.46,37300.0,48.6,48.64,48.46,48.46,37300.0
2012-10-01 10:20:00,48.44,48.47,48.36,48.42,12500.0,48.44,48.47,48.36,48.42,12500.0
2012-10-01 10:30:00,48.44,48.59,48.42,48.57,23700.0,48.44,48.59,48.42,48.57,23700.0
2012-10-01 10:40:00,48.56,48.58,48.49,48.5,15100.0,48.56,48.58,48.49,48.5,15100.0
2012-10-01 10:50:00,48.5,48.55,48.44,48.5,11600.0,48.5,48.55,48.44,48.5,11600.0
2012-10-01 11:00:00,48.48,48.59,48.47,48.58,11400.0,48.48,48.59,48.47,48.58,11400.0
2012-10-01 11:10:00,48.57,48.58,48.4,48.4,67100.0,48.57,48.58,48.4,48.4,67100.0
2012-10-01 11:20:00,48.41,48.54,48.39,48.45,25100.0,48.41,48.54,48.39,48.45,25100.0
2012-10-01 11:30:00,48.44,48.44,48.37,48.41,15000.0,48.44,48.44,48.37,48.41,15000.0
2012-10-01 11:40:00,48.4,48.44,48.38,48.41,9700.0,48.4,48.44,48.38,48.41,9700.0
2012-10-01 11:50:00,48.4,48.41,48.26,48.29,31300.0,48.4,48.41,48.26,48.29,31300.0
2012-10-01 12:00:00,48.32,48.32,48.26,48.28,7600.0,48.32,48.32,48.26,48.28,7600.0
2012-10-01 12:10:00,48.27,48.32,48.27,48.31,85800.0,48.27,48.32,48.27,48.31,85800.0
2012-10-01 12:20:00,48.31,48.35,48.3,48.34,63400.0,48.31,48.35,48.3,48.34,63400.0
2012-10-01 12:30:00,48.35,48.36,48.2,48.24,67600.0,48.35,48.36,48.2,48.24,67600.0
2012-10-01 12:40:00,48.24,48.32,48.22,48.22,15500.0,48.24,48.32,48.22,48.22,15500.0
2012-10-01 12:50:00,48.21,48.23,48.1,48.21,21200.0,48.21,48.23,48.1,48.21,21200.0
2012-10-01 13:00:00,48.21,48.25,48.17,48.21,23200.0,48.21,48.25,48.17,48.21,23200.0
2012-10-01 13:10:00,48.19,48.22,48.13,48.14,32600.0,48.19,48.22,48.13,48.14,32600.0
2012-10-01 13:20:00,48.15,48.21,48.14,48.21,20800.0,48.15,48.21,48.14,48.21,20800.0
2012-10-01 13:30:00,48.2,48.2,48.12,48.13,10300.0,48.2,48.2,48.12,48.13,10300.0
2012-10-01 13:40:00,48.13,48.19,48.08,48.19,40600.0,48.13,48.19,48.08,48.19,40600.0
2012-10-01 13:50:00,48.19,48.26,48.17,48.25,23200.0,48.19,48.26,48.17,48.25,23200.0
2012-10-01 14:00:00,48.25,48.3,48.24,48.27,19200.0,48.25,48.3,48.24,48.27,19200.0
2012-10-01 14:10:00,48.27,48.3,48.23,48.26,22800.0,48.27,48.3,48.23,48.26,22800.0
2012-10-01 14:20:00,48.26,48.29,48.25,48.29,18800.0,48.26,48.29,48.25,48.29,18800.0
2012-10-01 14:30:00,48.29,48.33,48.28,48.3,28700.0,48.29,48.33,48.28,48.3,28700.0
2012-10-01 14:40:00,48.3,48.32,48.28,48.32,17100.0,48.3,48.32,48.28,48.32,17100.0
2012-10-01 14:50:00,48.32,48.4,48.32,48.4,17900.0,48.32,48.4,48.32,48.4,17900.0
2012-10-01 15:00:00,48.39,48.41,48.35,48.38,24200.0,48.39,48.41,48.35,48.38,24200.0
2012-10-01 15:10:00,48.38,48.39,48.32,48.33,34800.0,48.38,48.39,48.32,48.33,34800.0
2012-10-01 15:20:00,48.34,48.34,48.22,48.3,57000.0,48.34,48.34,48.22,48.3,57000.0
2012-10-01 15:30:00,48.3,48.32,48.25,48.3,45000.0,48.3,48.32,48.25,48.3,45000.0
2012-10-01 15:40:00,48.29,48.34,48.25,48.27,51900.0,48.29,48.34,48.25,48.27,51900.0
2012-10-01 15:50:00,48.27,48.31,48.25,48.3,155500.0,48.27,48.31,48.25,48.3,155500.0
2012-10-02 09:30:00,48.56,48.66,48.31,48.41,66900.0,48.56,48.66,48.31,48.41,66900.0
2012-10-02 09:40:00,48.42,48.43,48.26,48.27,41200.0,48.42,48.43,48.26,48.27,41200.0
2012-10-02 09:50:00,48.26,48.31,48.25,48.29,14700.0,48.26,48.31,48.25,48.29,14700.0
2012-10-02 10:00:00,48.3,48.3,48.18,48.21,30300.0,48.3,48.3,48.18,48.21,30300.0
2012-10-02 10:10:00,48.2,48.29,48.18,48.27,31500.0,48.2,48.29,48.18,48.27,31500.0
2012-10-02 10:20:00,48.25,48.28,48.21,48.24,17200.0,48.25,48.28,48.21,48.24,17200.0
2012-10-02 10:30:00,48.25,48.33,48.24,48.3,28500.0,48.25,48.33,48.24,48.3,28500.0
2012-10-02 10:40:00,48.31,48.32,48.25,48.26,10100.0,48.31,48.32,48.25,48.26,10100.0
2012-10-02 10:50:00,48.24,48.28,48.15,48.19,37600.0,48.24,48.28,48.15,48.19,37600.0
2012-10-02 11:00:00,48.19,48.2,48.12,48.12,158600.0,48.19,48.2,48.12,48.12,158600.0
2012-10-02 11:10:00,48.12,48.14,48.06,48.13,82000.0,48.12,48.14,48.06,48.13,82000.0
2012-10-02 11:20:00,48.13,48.15,48.05,48.05,14900.0,48.13,48.15,48.05,48.05,14900.0
2012-10-02 11:30:00,48.05,48.11,47.95,47.98,75300.0,48.05,48.11,47.95,47.98,75300.0
2012-10-02 11:40:00,47.96,47.98,47.8,47.84,44100.0,47.96,47.98,47.8,47.84,44100.0
2012-10-02 11:50:00,47.84,47.85,47.75,47.75,54100.0,47.84,47.85,47.75,47.75,54100.0
2012-10-02 12:00:00,47.77,47.79,47.73,47.77,36400.0,47.77,47.79,47.73,47.77,36400.0
2012-10-02 12:10:00,47.78,47.79,47.7,47.75,51200.0,47.78,47.79,47.7,47.75,51200.0
2012-10-02 12:20:00,47.76,47.78,47.75,47.78,23700.0,47.76,47.78,47.75,47.78,23700.0
2012-10-02 12:30:00,47.78,47.79,47.71,47.73,18200.0,47.78,47.79,47.71,47.73,18200.0
2012-10-02 12:40:00,47.73,47.76,47.69,47.71,20300.0,47.73,47.76,47.69,47.71,20300.0
2012-10-02 12:50:00,47.72,47.74,47.69,47.69,15100.0,47.72,47.74,47.69,47.69,15100.0
2012-10-02 13:00:00,47.69,47.71,47.67,47.67,11200.0,47.69,47.71,47.67,47.67,11200.0
2012-10-02 13:10:00,47.68,47.72,47.67,47.67,12500.0,47.68,47.72,47.67,47.67,12500.0
2012-10-02 13:20:00,47.67,47.75,47.62,47.63,28100.0,47.67,47.75,47.62,47.63,28100.0
2012-10-02 13:30:00,47.63,47.63,47.52,47.6,64000.0,47.63,47.63,47.52,47.6,64000.0
2012-10-02 13:40:00,47.6,47.65,47.54,47.56,59000.0,47.6,47.65,47.54,47.56,59000.0
2012-10-02 13:50:00,47.56,47.59,47.48,47.48,87900.0,47.56,47.59,47.48,47.48,87900.0
2012-10-02 14:00:00,47.49,47.51,47.38,47.4,62700.0,47.49,47.51,47.38,47.4,62700.0
2012-10-02 14:10:00,47.4,47.52,47.37,47.52,81800.0,47.4,47.52,47.37,47.52,81800.0
2012-10-02 14:20:00,47.52,47.53,47.37,47.41,47300.0,47.52,47.53,47.37,47.41,47300.0
2012-10-02 14:30:00,47.4,47.47,47.39,47.44,45100.0,47.4,47.47,47.39,47.44,45100.0
2012-10-02 14:40:00,47.43,47.48,47.39,47.39,38800.0,47.43,47.48,47.39,47.39,38800.0
2012-10-02 14:50:00,47.4,47.42,47.32,47.32,38800.0,47.4,47.42,47.32,47.32,38800.0
2012-10-02 15:00:00,47.33,47.44,47.3,47.4,31900.0,47.33,47.44,47.3,47.4,31900.0
2012-10-02 15:10:00,47.42,47.54,47.4,47.54,37300.0,47.42,47.54,47.4,47.54,37300.0
2012-10-02 15:20:00,47.54,47.64,47.54,47.57,42600.0,47.54,47.64,47.54,47.57,42600.0
2012-10-02 15:30:00,47.56,47.61,47.55,47.58,40600.0,47.56,47.61,47.55,47.58,40600.0
2012-10-02 15:40:00,47.58,47.62,47.54,47.57,103600.0,47.58,47.62,47.54,47.57,103600.0
2012-10-02 15:50:00,47.57,47.65,47.57,47.63,112000.0,47.57,47.65,47.57,47.63,112000.0
2012-10-03 09:30:00,47.83,47.95,47.45,47.64,101900.0,47.83,47.95,47.45,47.64,101900.0
2012-10-03 09:40:00,47.62,47.66,47.3,47.5,188200.0,47.62,47.66,47.3,47.5,188200.0
2012-10-03 09:50:00,47.49,47.58,47.14,47.31,193000.0,47.49,47.58,47.14,47.31,193000.0
2012-10-03 10:00:00,47.32,47.43,47.17,47.17,165100.0,47.32,47.43,47.17,47.17,165100.0
2012-10-03 10:10:00,47.18,47.37,47.13,47.33,110500.0,47.18,47.37,47.13,47.33,110500.0
2012-10-03 10:20:00,47.34,47.48,47.33,47.4,39100.0,47.34,47.48,47.33,47.4,39100.0
2012-10-03 10:30:00,47.4,47.41,47.18,47.25,66600.0,47.4,47.41,47.18,47.25,66600.0
2012-10-03 10:40:00,47.26,47.28,47.2,47.24,120000.0,47.26,47.28,47.2,47.24,120000.0
2012-10-03 10:50:00,47.23,47.28,47.23,47.26,64000.0,47.23,47.28,47.23,47.26,64000.0
2012-10-03 11:00:00,47.26,47.32,47.24,47.25,79400.0,47.26,47.32,47.24,47.25,79400.0
2012-10-03 11:10:00,47.25,47.32,47.25,47.26,34300.0,47.25,47.32,47.25,47.26,34300.0
2012-10-03 11:20:00,47.26,47.42,47.26,47.38,27500.0,47.26,47.42,47.26,47.38,27500.0
2012-10-03 11:30:00,47.38,47.48,47.37,47.48,25500.0,47.38,47.48,47.37,47.48,25500.0
2012-10-03 11:40:00,47.5,47.56,47.45,47.45,38800.0,47.5,47.56,47.45,47.45,38800.0
2012-10-03 11:50:00,47.46,47.46,47.33,47.4,63100.0,47.46,47.46,47.33,47.4,63100.0
2012-10-03 12:00:00,47.4,47.43,47.38,47.38,94200.0,47.4,47.43,47.38,47.38,94200.0
2012-10-03 12:10:00,47.38,47.42,47.38,47.39,21400.0,47.38,47.42,47.38,47.39,21400.0
2012-10-03 12:20:00,47.4,47.42,47.38,47.38,34400.0,47.4,47.42,47.38,47.38,34400.0
2012-10-03 12:30:00,47.38,47.42,47.38,47.4,35200.0,47.38,47.42,47.38,47.4,35200.0
2012-10-03 12:40:00,47.4,47.42,47.38,47.4,54200.0,47.4,47.42,47.38,47.4,54200.0
2012-10-03 12:50:00,47.4,47.41,47.39,47.4,31300.0,47.4,47.41,47.39,47.4,31300.0
2012-10-03 13:00:00,47.4,47.41,47.34,47.39,96400.0,47.4,47.41,47.34,47.39,96400.0
2012-10-03 13:10:00,47.38,47.41,47.37,47.4,24600.0,47.38,47.41,47.37,47.4,24600.0
2012-10-03 13:20:00,47.4,47.42,47.37,47.39,40600.0,47.4,47.42,47.37,47.39,40600.0
2012-10-03 13:30:00,47.39,47.4,47.3,47.31,44400.0,47.39,47.4,47.3,47.31,44400.0
2012-10-03 13:40:00,47.3,47.32,47.26,47.27,17700.0,47.3,47.32,47.26,47.27,17700.0
2012-10-03 13:50:00,47.28,47.28,47.18,47.18,73000.0,47.28,47.28,47.18,47.18,73000.0
2012-10-03 14:00:00,47.18,47.28,47.18,47.28,29100.0,47.18,47.28,47.18,47.28,29100.0
2012-10-03 14:10:00,47.28,47.3,47.25,47.28,21900.0,47.28,47.3,47.25,47.28,21900.0
2012-10-03 14:20:00,47.28,47.4,47.21,47.21,108500.0,47.28,47.4,47.21,47.21,108500.0
2012-10-03 14:30:00,47.22,47.27,47.22,47.25,42100.0,47.22,47.27,47.22,47.25,42100.0
2012-10-03 14:40:00,47.25,47.27,47.22,47.22,34400.0,47.25,47.27,47.22,47.22,34400.0
2012-10-03 14:50:00,47.22,47.22,47.07,47.07,77100.0,47.22,47.22,47.07,47.07,77100.0
2012-10-03 15:00:00,47.07,47.17,47.03,47.17,99600.0,47.07,47.17,47.03,47.17,99600.0
2012-10-03 15:10:00,47.16,47.16,47.05,47.07,50800.0,47.16,47.16,47.05,47.07,50800.0
2012-10-03 15:20:00,47.07,47.17,47.05,47.15,62300.0,47.07,47.17,47.05,47.15,62300.0
2012-10-03 15:30:00,47.15,47.16,47.02,47.03,124500.0,47.15,47.16,47.02,47.03,124500.0
2012-10-03 15:40:00,47.05,47.1,47.03,47.07,124700.0,47.05,47.1,47.03,47.07,124700.0
2012-10-03 15:50:00,47.07,47.07,46.99,47.02,245100.0,47.07,47.07,46.99,47.02,245100.0
2012-10-04 09:30:00,47.2,47.39,46.96,47.37,87000.0,47.2,47.39,46.96,47.37,87000.0
2012-10-04 09:40:00,47.34,47.39,47.15,47.27,64700.0,47.34,47.39,47.15,47.27,64700.0
2012-10-04 09:50:00,47.27,47.36,47.17,47.3,113100.0,47.27,47.36,47.17,47.3,113100.0
2012-10-04 10:00:00,47.29,47.4,47.19,47.4,98100.0,47.29,47.4,47.19,47.4,98100.0
2012-10-04 10:10:00,47.4,47.51,47.26,47.3,83100.0,47.4,47.51,47.26,47.3,83100.0
2012-10-04 10:20:00,47.29,47.41,47.28,47.33,38300.0,47.29,47.41,47.28,47.33,38300.0
2012-10-04 10:30:00,47.34,47.38,47.3,47.35,23100.0,47.34,47.38,47.3,47.35,23100.0
2012-10-04 10:40:00,47.33,47.36,47.22,47.22,47700.0,47.33,47.36,47.22,47.22,47700.0
2012-10-04 10:50:00,47.21,47.27,47.16,47.25,23100.0,47.21,47.27,47.16,47.25,23100.0
2012-10-04 11:00:00,47.26,47.27,47.18,47.18,24600.0,47.26,47.27,47.18,47.18,24600.0
2012-10-04 11:10:00,47.21,47.26,47.14,47.18,89700.0,47.21,47.26,47.14,47.18,89700.0
2012-10-04 11:20:00,47.19,47.21,47.12,47.12,77200.0,47.19,47.21,47.12,47.12,77200.0
2012-10-04 11:30:00,47.15,47.18,47.13,47.15,24100.0,47.15,47.18,47.13,47.15,24100.0
2012-10-04 11:40:00,47.16,47.16,47.12,47.14,25600.0,47.16,47.16,47.12,47.14,25600.0
2012-10-04 11:50:00,47.15,47.17,47.11,47.14,19700.0,47.15,47.17,47.11,47.14,19700.0
2012-10-04 12:00:00,47.14,47.15,47.07,47.12,27300.0,47.14,47.15,47.07,47.12,27300.0
2012-10-04 12:10:00,47.13,47.18,47.1,47.12,32400.0,47.13,47.18,47.1,47.12,32400.0
2012-10-04 12:20:00,47.12,47.21,47.12,47.13,26500.0,47.12,47.21,47.12,47.13,26500.0
2012-10-04 12:30:00,47.13,47.16,47.07,47.08,34300.0,47.13,47.16,47.07,47.08,34300.0
2012-10-04 12:40:00,47.09,47.12,47.07,47.11,16900.0,47.09,47.12,47.07,47.11,16900.0
2012-10-04 12:50:00,47.11,47.12,47.07,47.1,21500.0,47.11,47.12,47.07,47.1,21500.0
2012-10-04 13:00:00,47.1,47.12,47.08,47.11,20100.0,47.1,47.12,47.08,47.11,20100.0
2012-10-04 13:10:00,47.11,47.3,47.09,47.3,17500.0,47.11,47.3,47.09,47.3,17500.0
2012-10-04 13:20:00,47.3,47.33,47.18,47.19,37300.0,47.3,47.33,47.18,47.19,37300.0
2012-10-04 13:30:00,47.17,47.21,47.1,47.11,46800.0,47.17,47.21,47.1,47.11,46800.0
2012-10-04 13:40:00,47.09,47.12,47.06,47.06,29600.0,47.09,47.12,47.06,47.06,29600.0
2012-10-04 13:50:00,47.07,47.14,47.06,47.09,36000.0,47.07,47.14,47.06,47.09,36000.0
2012-10-04 14:00:00,47.1,47.11,47.03,47.1,46000.0,47.1,47.11,47.03,47.1,46000.0
2012-10-04 14:10:00,47.09,47.11,47.03,47.03,36700.0,47.09,47.11,47.03,47.03,36700.0
2012-10-04 14:20:00,47.03,47.07,47.01,47.03,27500.0,47.03,47.07,47.01,47.03,27500.0
2012-10-04 14:30:00,47.03,47.06,47.0,47.03,40800.0,47.03,47.06,47.0,47.03,40800.0
2012-10-04 14:40:00,47.02,47.05,47.0,47.05,35200.0,47.02,47.05,47.0,47.05,35200.0
2012-10-04 14:50:00,47.05,47.06,47.01,47.05,33000.0,47.05,47.06,47.01,47.05,33000.0
2012-10-04 15:00:00,47.05,47.05,46.96,47.03,58600.0,47.05,47.05,46.96,47.03,58600.0
2012-10-04 15:10:00,47.02,47.05,47.01,47.01,96400.0,47.02,47.05,47.01,47.01,96400.0
2012-10-04 15:20:00,47.03,47.04,47.0,47.0,51200.0,47.03,47.04,47.0,47.0,51200.0
2012-10-04 15:30:00,47.0,47.03,46.96,47.0,145500.0,47.0,47.03,46.96,47.0,145500.0
2012-10-04 15:40:00,47.0,47.01,46.93,46.95,205400.0,47.0,47.01,46.93,46.95,205400.0
2012-10-04 15:50:00,46.95,46.99,46.84,46.85,477700.0,46.95,46.99,46.84,46.85,477700.0
2012-10-05 09:30:00,47.84,47.98,47.53,47.73,274400.0,47.84,47.98,47.53,47.73,274400.0
2012-10-05 09:40:00,47.74,47.94,47.73,47.87,144400.0,47.74,47.94,47.73,47.87,144400.0
2012-10-05 09:50:00,47.88,47.99,47.8,47.93,130500.0,47.88,47.99,47.8,47.93,130500.0
2012-10-05 10:00:00,47.95,48.15,47.94,48.13,122800.0,47.95,48.15,47.94,48.13,122800.0
2012-10-05 10:10:00,48.14,48.34,48.11,48.34,91300.0,48.14,48.34,48.11,48.34,91300.0
2012-10-05 10:20:00,48.35,48.41,48.24,48.36,81100.0,48.35,48.41,48.24,48.36,81100.0
2012-10-05 10:30:00,48.38,48.4,48.34,48.38,55700.0,48.38,48.4,48.34,48.38,55700.0
2012-10-05 10:40:00,48.4,48.49,48.27,48.28,122600.0,48.4,48.49,48.27,48.28,122600.0
2012-10-05 10:50:00,48.3,48.3,48.21,48.24,28500.0,48.3,48.3,48.21,48.24,28500.0
2012-10-05 11:00:00,48.24,48.27,48.16,48.24,26900.0,48.24,48.27,48.16,48.24,26900.0
2012-10-05 11:10:00,48.24,48.34,48.23,48.31,48800.0,48.24,48.34,48.23,48.31,48800.0
2012-10-05 11:20:00,48.34,48.41,48.29,48.4,25800.0,48.34,48.41,48.29,48.4,25800.0
2012-10-05 11:30:00,48.41,48.46,48.41,48.44,25800.0,48.41,48.46,48.41,48.44,25800.0
2012-10-05 11:40:00,48.44,48.48,48.4,48.43,46800.0,48.44,48.48,48.4,48.43,46800.0
2012-10-05 11:50:00,48.43,48.45,48.41,48.44,29700.0,48.43,48.45,48.41,48.44,29700.0
2012-10-05 12:00:00,48.44,48.5,48.42,48.45,42200.0,48.44,48.5,48.42,48.45,42200.0
2012-10-05 12:10:00,48.45,48.52,48.44,48.46,30400.0,48.45,48.52,48.44,48.46,30400.0
2012-10-05 12:20:00,48.45,48.48,48.37,48.39,29400.0,48.45,48.48,48.37,48.39,29400.0
2012-10-05 12:30:00,48.39,48.45,48.39,48.41,29800.0,48.39,48.45,48.39,48.41,29800.0
2012-10-05 12:40:00,48.41,48.46,48.41,48.42,25700.0,48.41,48.46,48.41,48.42,25700.0
2012-10-05 12:50:00,48.42,48.5,48.42,48.48,37100.0,48.42,48.5,48.42,48.48,37100.0
2012-10-05 13:00:00,48.48,48.51,48.46,48.47,31500.0,48.48,48.51,48.46,48.47,31500.0
2012-10-05 13:10:00,48.47,48.48,48.43,48.46,30000.0,48.47,48.48,48.43,48.46,30000.0
2012-10-05 13:20:00,48.47,48.48,48.42,48.43,32800.0,48.47,48.48,48.42,48.43,32800.0
2012-10-05 13:30:00,48.43,48.46,48.42,48.46,32400.0,48.43,48.46,48.42,48.46,32400.0
2012-10-05 13:40:00,48.46,48.48,48.45,48.46,25900.0,48.46,48.48,48.45,48.46,25900.0
2012-10-05 13:50:00,48.46,48.46,48.36,48.36,43700.0,48.46,48.46,48.36,48.36,43700.0
2012-10-05 14:00:00,48.36,48.37,48.28,48.28,44100.0,48.36,48.37,48.28,48.28,44100.0
2012-10-05 14:10:00,48.28,48.33,48.25,48.32,38300.0,48.28,48.33,48.25,48.32,38300.0
2012-10-05 14:20:00,48.32,48.34,48.3,48.31,23400.0,48.32,48.34,48.3,48.31,23400.0
2012-10-05 14:30:00,48.3,48.32,48.27,48.28,22200.0,48.3,48.32,48.27,48.28,22200.0
2012-10-05 14:40:00,48.28,48.28,48.23,48.25,19500.0,48.28,48.28,48.23,48.25,19500.0
2012-10-05 14:50:00,48.25,48.25,48.06,48.07,44700.0,48.25,48.25,48.06,48.07,44700.0
2012-10-05 15:00:00,48.07,48.14,48.04,48.12,44000.0,48.07,48.14,48.04,48.12,44000.0
2012-10-05 15:10:00,48.11,48.19,48.05,48.17,38600.0,48.11,48.19,48.05,48.17,38600.0
2012-10-05 15:20:00,48.18,48.24,48.15,48.2,58200.0,48.18,48.24,48.15,48.2,58200.0
2012-10-05 15:30:00,48.21,48.22,47.96,47.99,67100.0,48.21,48.22,47.96,47.99,67100.0
2012-10-05 15:40:00,47.98,48.06,47.98,48.03,80800.0,47.98,48.06,47.98,48.03,80800.0
2012-10-05 15:50:00,48.03,48.08,48.01,48.06,135600.0,48.03,48.08,48.01,48.06,135600.0
2012-10-08 09:30:00,47.96,47.96,47.53,47.61,79700.0,47.96,47.96,47.53,47.61,79700.0
2012-10-08 09:40:00,47.59,47.65,47.36,47.46,70300.0,47.59,47.65,47.36,47.46,70300.0
2012-10-08 09:50:00,47.45,47.75,47.4,47.7,41200.0,47.45,47.75,47.4,47.7,41200.0
2012-10-08 10:00:00,47.7,47.8,47.69,47.74,49800.0,47.7,47.8,47.69,47.74,49800.0
2012-10-08 10:10:00,47.74,47.85,47.53,47.54,47600.0,47.74,47.85,47.53,47.54,47600.0
2012-10-08 10:20:00,47.55,47.63,47.49,47.5,48600.0,47.55,47.63,47.49,47.5,48600.0
2012-10-08 10:30:00,47.5,47.54,47.44,47.46,30900.0,47.5,47.54,47.44,47.46,30900.0
2012-10-08 10:40:00,47.47,47.5,47.44,47.45,34300.0,47.47,47.5,47.44,47.45,34300.0
2012-10-08 10:50:00,47.44,47.54,47.44,47.47,23000.0,47.44,47.54,47.44,47.47,23000.0
2012-10-08 11:00:00,47.45,47.47,47.44,47.44,20500.0,47.45,47.47,47.44,47.44,20500.0
2012-10-08 11:10:00,47.44,47.51,47.44,47.44,53600.0,47.44,47.51,47.44,47.44,53600.0
2012-10-08 11:20:00,47.45,47.45,47.4,47.42,18300.0,47.45,47.45,47.4,47.42,18300.0
2012-10-08 11:30:00,47.41,47.42,47.34,47.34,28900.0,47.41,47.42,47.34,47.34,28900.0
2012-10-08 11:40:00,47.33,47.33,47.26,47.29,20300.0,47.33,47.33,47.26,47.29,20300.0
2012-10-08 11:50:00,47.29,47.41,47.26,47.4,30400.0,47.29,47.41,47.26,47.4,30400.0
2012-10-08 12:00:00,47.39,47.45,47.38,47.4,17700.0,47.39,47.45,47.38,47.4,17700.0
2012-10-08 12:10:00,47.4,47.44,47.37,47.37,42600.0,47.4,47.44,47.37,47.37,42600.0
2012-10-08 12:20:00,47.37,47.41,47.32,47.41,18700.0,47.37,47.41,47.32,47.41,18700.0
2012-10-08 12:30:00,47.41,47.43,47.41,47.41,11600.0,47.41,47.43,47.41,47.41,11600.0
2012-10-08 12:40:00,47.41,47.46,47.41,47.44,14100.0,47.41,47.46,47.41,47.44,14100.0
2012-10-08 12:50:00,47.45,47.58,47.44,47.57,66400.0,47.45,47.58,47.44,47.57,66400.0
2012-10-08 13:00:00,47.57,47.58,47.43,47.51,79700.0,47.57,47.58,47.43,47.51,79700.0
2012-10-08 13:10:00,47.51,47.54,47.5,47.51,21200.0,47.51,47.54,47.5,47.51,21200.0
2012-10-08 13:20:00,47.51,47.51,47.39,47.39,10800.0,47.51,47.51,47.39,47.39,10800.0
2012-10-08 13:30:00,47.39,47.4,47.33,47.33,20900.0,47.39,47.4,47.33,47.33,20900.0
2012-10-08 13:40:00,47.34,47.35,47.31,47.31,18300.0,47.34,47.35,47.31,47.31,18300.0
2012-10-08 13:50:00,47.32,47.33,47.28,47.29,21800.0,47.32,47.33,47.28,47.29,21800.0
2012-10-08 14:00:00,47.28,47.29,47.27,47.27,18200.0,47.28,47.29,47.27,47.27,18200.0
2012-10-08 14:10:00,47.27,47.32,47.27,47.3,21400.0,47.27,47.32,47.27,47.3,21400.0
2012-10-08 14:20:00,47.3,47.39,47.3,47.39,33400.0,47.3,47.39,47.3,47.39,33400.0
2012-10-08 14:30:00,47.4,47.42,47.38,47.38,24100.0,47.4,47.42,47.38,47.38,24100.0
2012-10-08 14:40:00,47.39,47.4,47.35,47.36,26800.0,47.39,47.4,47.35,47.36,26800.0
2012-10-08 14:50:00,47.37,47.41,47.34,47.4,33500.0,47.37,47.41,47.34,47.4,33500.0
2012-10-08 15:00:00,47.41,47.47,47.41,47.44,48600.0,47.41,47.47,47.41,47.44,48600.0
2012-10-08 15:10:00,47.45,47.5,47.44,47.46,42500.0,47.45,47.5,47.44,47.46,42500.0
2012-10-08 15:20:00,47.46,47.48,47.38,47.38,37200.0,47.46,47.48,47.38,47.38,37200.0
2012-10-08 15:30:00,47.39,47.39,47.27,47.27,60200.0,47.39,47.39,47.27,47.27,60200.0
2012-10-08 15:40:00,47.28,47.3,47.22,47.28,91800.0,47.28,47.3,47.22,47.28,91800.0
2012-10-08 15:50:00,47.29,47.33,47.24,47.26,188500.0,47.29,47.33,47.24,47.26,188500.0
2012-10-09 09:30:00,47.09,47.25,46.79,46.87,81400.0,47.09,47.25,46.79,46.87,81400.0
2012-10-09 09:40:00,46.87,46.97,46.81,46.83,126300.0,46.87,46.97,46.81,46.83,126300.0
2012-10-09 09:50:00,46.81,46.94,46.81,46.87,43500.0,46.81,46.94,46.81,46.87,43500.0
2012-10-09 10:00:00,46.87,46.98,46.87,46.96,41100.0,46.87,46.98,46.87,46.96,41100.0
2012-10-09 10:10:00,46.96,47.01,46.92,46.97,59700.0,46.96,47.01,46.92,46.97,59700.0
2012-10-09 10:20:00,46.96,46.97,46.72,46.73,49300.0,46.96,46.97,46.72,46.73,49300.0
2012-10-09 10:30:00,46.74,46.77,46.72,46.76,50000.0,46.74,46.77,46.72,46.76,50000.0
2012-10-09 10:40:00,46.75,46.76,46.56,46.56,47800.0,46.75,46.76,46.56,46.56,47800.0
2012-10-09 10:50:00,46.56,46.57,46.47,46.5,51400.0,46.56,46.57,46.47,46.5,51400.0
2012-10-09 11:00:00,46.5,46.56,46.4,46.56,93700.0,46.5,46.56,46.4,46.56,93700.0
2012-10-09 11:10:00,46.55,46.61,46.54,46.55,96000.0,46.55,46.61,46.54,46.55,96000.0
2012-10-09 11:20:00,46.55,46.66,46.55,46.61,66100.0,46.55,46.66,46.55,46.61,66100.0
2012-10-09 11:30:00,46.61,46.66,46.58,46.59,41800.0,46.61,46.66,46.58,46.59,41800.0
2012-10-09 11:40:00,46.59,46.6,46.47,46.51,88000.0,46.59,46.6,46.47,46.51,88000.0
2012-10-09 11:50:00,46.5,46.52,46.38,46.42,33800.0,46.5,46.52,46.38,46.42,33800.0
2012-10-09 12:00:00,46.43,46.48,46.33,46.37,32300.0,46.43,46.48,46.33,46.37,32300.0
2012-10-09 12:10:00,46.36,46.37,46.28,46.29,31900.0,46.36,46.37,46.28,46.29,31900.0
2012-10-09 12:20:00,46.28,46.28,46.14,46.14,51000.0,46.28,46.28,46.14,46.14,51000.0
2012-10-09 12:30:00,46.14,46.17,46.03,46.03,70100.0,46.14,46.17,46.03,46.03,70100.0
2012-10-09 12:40:00,46.03,46.09,46.0,46.03,42000.0,46.03,46.09,46.0,46.03,42000.0
2012-10-09 12:50:00,46.03,46.18,46.01,46.15,63900.0,46.03,46.18,46.01,46.15,63900.0
2012-10-09 13:00:00,46.15,46.2,46.11,46.15,31800.0,46.15,46.2,46.11,46.15,31800.0
2012-10-09 13:10:00,46.15,46.2,46.13,46.2,90100.0,46.15,46.2,46.13,46.2,90100.0
2012-10-09 13:20:00,46.2,46.22,46.16,46.18,28200.0,46.2,46.22,46.16,46.18,28200.0
2012-10-09 13:30:00,46.18,46.21,46.08,46.09,57400.0,46.18,46.21,46.08,46.09,57400.0
2012-10-09 13:40:00,46.09,46.14,46.04,46.1,39600.0,46.09,46.14,46.04,46.1,39600.0
2012-10-09 13:50:00,46.09,46.13,46.04,46.04,31300.0,46.09,46.13,46.04,46.04,31300.0
2012-10-09 14:00:00,46.04,46.07,45.96,46.02,47100.0,46.04,46.07,45.96,46.02,47100.0
2012-10-09 14:10:00,46.02,46.02,45.93,45.98,30400.0,46.02,46.02,45.93,45.98,30400.0
2012-10-09 14:20:00,45.98,45.99,45.87,45.88,45200.0,45.98,45.99,45.87,45.88,45200.0
2012-10-09 14:30:00,45.88,45.9,45.81,45.82,43700.0,45.88,45.9,45.81,45.82,43700.0
2012-10-09 14:40:00,45.81,45.86,45.77,45.83,120500.0,45.81,45.86,45.77,45.83,120500.0
2012-10-09 14:50:00,45.83,45.98,45.81,45.98,115100.0,45.83,45.98,45.81,45.98,115100.0
2012-10-09 15:00:00,45.98,46.06,45.93,45.99,110800.0,45.98,46.06,45.93,45.99,110800.0
2012-10-09 15:10:00,46.0,46.02,45.92,46.01,67000.0,46.0,46.02,45.92,46.01,67000.0
2012-10-09 15:20:00,46.01,46.05,45.97,45.98,91600.0,46.01,46.05,45.97,45.98,91600.0
2012-10-09 15:30:00,45.98,46.0,45.92,45.92,117900.0,45.98,46.0,45.92,45.92,117900.0
2012-10-09 15:40:00,45.93,45.95,45.83,45.85,128900.0,45.93,45.95,45.83,45.85,128900.0
2012-10-09 15:50:00,45.84,45.85,45.76,45.79,226700.0,45.84,45.85,45.76,45.79,226700.0
2012-10-10 09:30:00,46.94,46.94,46.13,46.76,320000.0,46.94,46.94,46.13,46.76,320000.0
2012-10-10 09:40:00,46.75,46.84,46.21,46.22,172200.0,46.75,46.84,46.21,46.22,172200.0
2012-10-10 09:50:00,46.23,46.58,46.21,46.57,200200.0,46.23,46.58,46.21,46.57,200200.0
2012-10-10 10:00:00,46.58,46.64,46.49,46.59,146100.0,46.58,46.64,46.49,46.59,146100.0
2012-10-10 10:10:00,46.59,46.62,46.48,46.53,71600.0,46.59,46.62,46.48,46.53,71600.0
2012-10-10 10:20:00,46.53,46.57,46.46,46.53,69000.0,46.53,46.57,46.46,46.53,69000.0
2012-10-10 10:30:00,46.54,46.72,46.53,46.71,80700.0,46.54,46.72,46.53,46.71,80700.0
2012-10-10 10:40:00,46.72,46.84,46.71,46.82,136100.0,46.72,46.84,46.71,46.82,136100.0
2012-10-10 10:50:00,46.84,47.13,46.83,47.03,127100.0,46.84,47.13,46.83,47.03,127100.0
2012-10-10 11:00:00,47.01,47.06,47.0,47.05,61600.0,47.01,47.06,47.0,47.05,61600.0
2012-10-10 11:10:00,47.04,47.3,47.0,47.27,128300.0,47.04,47.3,47.0,47.27,128300.0
2012-10-10 11:20:00,47.27,47.48,47.14,47.48,133600.0,47.27,47.48,47.14,47.48,133600.0
2012-10-10 11:30:00,47.47,47.55,47.29,47.31,111600.0,47.47,47.55,47.29,47.31,111600.0
2012-10-10 11:40:00,47.31,47.4,47.26,47.33,55200.0,47.31,47.4,47.26,47.33,55200.0
2012-10-10 11:50:00,47.32,47.35,47.18,47.23,94200.0,47.32,47.35,47.18,47.23,94200.0
2012-10-10 12:00:00,47.2,47.3,47.2,47.29,71400.0,47.2,47.3,47.2,47.29,71400.0
2012-10-10 12:10:00,47.28,47.34,47.27,47.31,56100.0,47.28,47.34,47.27,47.31,56100.0
2012-10-10 12:20:00,47.32,47.42,47.29,47.39,43200.0,47.32,47.42,47.29,47.39,43200.0
2012-10-10 12:30:00,47.39,47.42,47.33,47.38,50800.0,47.39,47.42,47.33,47.38,50800.0
2012-10-10 12:40:00,47.38,47.39,47.34,47.38,56900.0,47.38,47.39,47.34,47.38,56900.0
2012-10-10 12:50:00,47.39,47.43,47.23,47.35,102900.0,47.39,47.43,47.23,47.35,102900.0
2012-10-10 13:00:00,47.35,47.39,47.21,47.21,201100.0,47.35,47.39,47.21,47.21,201100.0
2012-10-10 13:10:00,47.2,47.25,47.13,47.24,51600.0,47.2,47.25,47.13,47.24,51600.0
2012-10-10 13:20:00,47.24,47.28,47.05,47.07,41800.0,47.24,47.28,47.05,47.07,41800.0
2012-10-10 13:30:00,47.06,47.16,47.05,47.14,43900.0,47.06,47.16,47.05,47.14,43900.0
2012-10-10 13:40:00,47.15,47.17,46.89,46.95,59700.0,47.15,47.17,46.89,46.95,59700.0
2012-10-10 13:50:00,46.94,46.96,46.87,46.96,69900.0,46.94,46.96,46.87,46.96,69900.0
2012-10-10 14:00:00,46.96,47.08,46.96,47.03,40800.0,46.96,47.08,46.96,47.03,40800.0
2012-10-10 14:10:00,47.03,47.11,46.95,47.09,85000.0,47.03,47.11,46.95,47.09,85000.0
2012-10-10 14:20:00,47.09,47.09,47.01,47.03,29900.0,47.09,47.09,47.01,47.03,29900.0
2012-10-10 14:30:00,47.02,47.03,46.98,47.0,45700.0,47.02,47.03,46.98,47.0,45700.0
2012-10-10 14:40:00,47.0,47.02,46.88,46.89,80300.0,47.0,47.02,46.88,46.89,80300.0
2012-10-10 14:50:00,46.88,46.92,46.86,46.88,41900.0,46.88,46.92,46.86,46.88,41900.0
2012-10-10 15:00:00,46.88,46.89,46.75,46.77,109500.0,46.88,46.89,46.75,46.77,109500.0
2012-10-10 15:10:00,46.76,46.85,46.76,46.84,73900.0,46.76,46.85,46.76,46.84,73900.0
2012-10-10 15:20:00,46.84,46.89,46.8,46.84,93600.0,46.84,46.89,46.8,46.84,93600.0
2012-10-10 15:30:00,46.84,46.91,46.79,46.79,152500.0,46.84,46.91,46.79,46.79,152500.0
2012-10-10 15:40:00,46.8,46.88,46.77,46.84,157200.0,46.8,46.88,46.77,46.84,157200.0
2012-10-10 15:50:00,46.83,46.93,46.8,46.93,421000.0,46.83,46.93,46.8,46.93,421000.0
2012-10-11 09:30:00,47.46,47.46,46.91,47.05,76700.0,47.46,47.46,46.91,47.05,76700.0
2012-10-11 09:40:00,47.05,47.05,46.83,46.96,94300.0,47.05,47.05,46.83,46.96,94300.0
2012-10-11 09:50:00,46.96,47.27,46.95,47.18,51500.0,46.96,47.27,46.95,47.18,51500.0
2012-10-11 10:00:00,47.18,47.43,47.17,47.43,72800.0,47.18,47.43,47.17,47.43,72800.0
2012-10-11 10:10:00,47.43,47.45,47.25,47.3,79400.0,47.43,47.45,47.25,47.3,79400.0
2012-10-11 10:20:00,47.3,47.37,47.28,47.29,42800.0,47.3,47.37,47.28,47.29,42800.0
2012-10-11 10:30:00,47.28,47.31,47.23,47.23,36600.0,47.28,47.31,47.23,47.23,36600.0
2012-10-11 10:40:00,47.23,47.28,47.18,47.22,50300.0,47.23,47.28,47.18,47.22,50300.0
2012-10-11 10:50:00,47.2,47.21,47.06,47.08,26600.0,47.2,47.21,47.06,47.08,26600.0
2012-10-11 11:00:00,47.09,47.1,47.0,47.0,31200.0,47.09,47.1,47.0,47.0,31200.0
2012-10-11 11:10:00,46.99,47.01,46.91,46.91,39400.0,46.99,47.01,46.91,46.91,39400.0
2012-10-11 11:20:00,46.91,46.96,46.91,46.93,24200.0,46.91,46.96,46.91,46.93,24200.0
2012-10-11 11:30:00,46.93,46.93,46.84,46.85,62200.0,46.93,46.93,46.84,46.85,62200.0
2012-10-11 11:40:00,46.85,46.85,46.68,46.76,106900.0,46.85,46.85,46.68,46.76,106900.0
2012-10-11 11:50:00,46.79,46.81,43.17,43.65,1557500.0,46.79,46.81,43.17,43.65,1557500.0
2012-10-11 12:00:00,43.64,44.52,43.49,44.06,1711600.0,43.64,44.52,43.49,44.06,1711600.0
2012-10-11 12:10:00,44.1,44.28,42.98,43.53,1439500.0,44.1,44.28,42.98,43.53,1439500.0
2012-10-11 12:20:00,43.54,43.6,42.51,42.84,1399500.0,43.54,43.6,42.51,42.84,1399500.0
2012-10-11 12:30:00,42.81,43.4,42.53,43.4,820500.0,42.81,43.4,42.53,43.4,820500.0
2012-10-11 12:40:00,43.4,43.6,43.06,43.48,779600.0,43.4,43.6,43.06,43.48,779600.0
2012-10-11 12:50:00,43.52,43.71,43.47,43.57,389500.0,43.52,43.71,43.47,43.57,389500.0
2012-10-11 13:00:00,43.57,43.66,43.31,43.42,381200.0,43.57,43.66,43.31,43.42,381200.0
2012-10-11 13:10:00,43.41,43.44,43.01,43.13,292800.0,43.41,43.44,43.01,43.13,292800.0
2012-10-11 13:20:00,43.13,43.52,42.82,43.52,551500.0,43.13,43.52,42.82,43.52,551500.0
2012-10-11 13:30:00,43.51,43.86,43.41,43.62,561400.0,43.51,43.86,43.41,43.62,561400.0
2012-10-11 13:40:00,43.62,43.67,43.32,43.54,274400.0,43.62,43.67,43.32,43.54,274400.0
2012-10-11 13:50:00,43.54,43.79,43.35,43.63,360700.0,43.54,43.79,43.35,43.63,360700.0
2012-10-11 14:00:00,43.63,43.69,43.57,43.59,253400.0,43.63,43.69,43.57,43.59,253400.0
2012-10-11 14:10:00,43.59,43.79,43.49,43.5,503100.0,43.59,43.79,43.49,43.5,503100.0
2012-10-11 14:20:00,43.5,43.51,43.25,43.4,340200.0,43.5,43.51,43.25,43.4,340200.0
2012-10-11 14:30:00,43.41,43.44,43.33,43.38,345900.0,43.41,43.44,43.33,43.38,345900.0
2012-10-11 14:40:00,43.38,43.55,43.28,43.47,389700.0,43.38,43.55,43.28,43.47,389700.0
2012-10-11 14:50:00,43.48,43.57,43.44,43.46,215000.0,43.48,43.57,43.44,43.46,215000.0
2012-10-11 15:00:00,43.45,43.53,43.41,43.44,189800.0,43.45,43.53,43.41,43.44,189800.0
2012-10-11 15:10:00,43.45,43.51,43.35,43.38,190900.0,43.45,43.51,43.35,43.38,190900.0
2012-10-11 15:20:00,43.38,43.51,43.37,43.45,309800.0,43.38,43.51,43.37,43.45,309800.0
2012-10-11 15:30:00,43.46,43.46,43.09,43.09,428400.0,43.46,43.46,43.09,43.09,428400.0
2012-10-11 15:40:00,43.09,43.26,43.05,43.08,526700.0,43.09,43.26,43.05,43.08,526700.0
2012-10-11 15:50:00,43.09,43.34,43.09,43.28,734100.0,43.09,43.34,43.09,43.28,734100.0
2012-10-12 09:30:00,42.17,42.2,41.65,41.92,1123600.0,42.17,42.2,41.65,41.92,1123600.0
2012-10-12 09:40:00,41.9,42.19,41.9,42.01,715000.0,41.9,42.19,41.9,42.01,715000.0
2012-10-12 09:50:00,41.99,42.02,41.85,41.85,250100.0,41.99,42.02,41.85,41.85,250100.0
2012-10-12 10:00:00,41.85,42.02,41.85,41.97,366900.0,41.85,42.02,41.85,41.97,366900.0
2012-10-12 10:10:00,41.97,42.11,41.86,42.0,384400.0,41.97,42.11,41.86,42.0,384400.0
2012-10-12 10:20:00,42.0,42.01,41.75,41.9,218400.0,42.0,42.01,41.75,41.9,218400.0
2012-10-12 10:30:00,41.9,41.94,41.76,41.77,287500.0,41.9,41.94,41.76,41.77,287500.0
2012-10-12 10:40:00,41.77,42.01,41.73,41.86,226900.0,41.77,42.01,41.73,41.86,226900.0
2012-10-12 10:50:00,41.86,41.86,41.7,41.75,314000.0,41.86,41.86,41.7,41.75,314000.0
2012-10-12 11:00:00,41.75,41.78,41.47,41.47,647800.0,41.75,41.78,41.47,41.47,647800.0
2012-10-12 11:10:00,41.48,41.64,41.4,41.59,484100.0,41.48,41.64,41.4,41.59,484100.0
2012-10-12 11:20:00,41.6,41.65,41.5,41.54,142400.0,41.6,41.65,41.5,41.54,142400.0
2012-10-12 11:30:00,41.53,41.57,41.43,41.45,228200.0,41.53,41.57,41.43,41.45,228200.0
2012-10-12 11:40:00,41.46,41.52,41.28,41.36,114000.0,41.46,41.52,41.28,41.36,114000.0
2012-10-12 11:50:00,41.35,41.35,41.13,41.29,232600.0,41.35,41.35,41.13,41.29,232600.0
2012-10-12 12:00:00,41.29,41.42,41.27,41.38,160500.0,41.29,41.42,41.27,41.38,160500.0
2012-10-12 12:10:00,41.38,41.41,41.34,41.39,115700.0,41.38,41.41,41.34,41.39,115700.0
2012-10-12 12:20:00,41.39,41.42,41.36,41.37,146500.0,41.39,41.42,41.36,41.37,146500.0
2012-10-12 12:30:00,41.37,41.5,41.37,41.4,107200.0,41.37,41.5,41.37,41.4,107200.0
2012-10-12 12:40:00,41.4,41.48,41.39,41.44,89700.0,41.4,41.48,41.39,41.44,89700.0
2012-10-12 12:50:00,41.44,41.51,41.4,41.46,101200.0,41.44,41.51,41.4,41.46,101200.0
2012-10-12 13:00:00,41.47,41.47,41.3,41.31,115200.0,41.47,41.47,41.3,41.31,115200.0
2012-10-12 13:10:00,41.3,41.36,41.28,41.35,151200.0,41.3,41.36,41.28,41.35,151200.0
2012-10-12 13:20:00,41.34,41.82,41.34,41.77,168300.0,41.34,41.82,41.34,41.77,168300.0
2012-10-12 13:30:00,41.77,41.77,41.64,41.69,158700.0,41.77,41.77,41.64,41.69,158700.0
2012-10-12 13:40:00,41.69,41.77,41.59,41.68,120800.0,41.69,41.77,41.59,41.68,120800.0
2012-10-12 13:50:00,41.67,41.7,41.65,41.68,87900.0,41.67,41.7,41.65,41.68,87900.0
2012-10-12 14:00:00,41.67,41.7,41.56,41.7,104000.0,41.67,41.7,41.56,41.7,104000.0
2012-10-12 14:10:00,41.7,41.7,41.42,41.43,105800.0,41.7,41.7,41.42,41.43,105800.0
2012-10-12 14:20:00,41.44,41.47,41.36,41.4,94100.0,41.44,41.47,41.36,41.4,94100.0
2012-10-12 14:30:00,41.39,41.63,41.39,41.63,142600.0,41.39,41.63,41.39,41.63,142600.0
2012-10-12 14:40:00,41.64,41.66,41.45,41.45,96000.0,41.64,41.66,41.45,41.45,96000.0
2012-10-12 14:50:00,41.46,41.59,41.45,41.54,98400.0,41.46,41.59,41.45,41.54,98400.0
2012-10-12 15:00:00,41.54,41.55,41.3,41.3,222300.0,41.54,41.55,41.3,41.3,222300.0
2012-10-12 15:10:00,41.3,41.36,41.25,41.26,317400.0,41.3,41.36,41.25,41.26,317400.0
2012-10-12 15:20:00,41.26,41.31,41.16,41.16,409800.0,41.26,41.31,41.16,41.16,409800.0
2012-10-12 15:30:00,41.17,41.17,41.06,41.1,374100.0,41.17,41.17,41.06,41.1,374100.0
2012-10-12 15:40:00,41.09,41.1,40.97,40.99,443600.0,41.09,41.1,40.97,40.99,443600.0
2012-10-12 15:50:00,41.0,41.13,40.84,41.12,1051100.0,41.0,41.13,40.84,41.12,1051100.0
2012-10-15 09:30:00,41.2,41.99,41.0,41.17,339400.0,41.2,41.99,41.0,41.17,339400.0
2012-10-15 09:40:00,41.15,41.2,40.84,41.2,321300.0,41.15,41.2,40.84,41.2,321300.0
2012-10-15 09:50:00,41.18,41.39,41.12,41.28,213900.0,41.18,41.39,41.12,41.28,213900.0
2012-10-15 10:00:00,41.27,41.55,41.24,41.46,143000.0,41.27,41.55,41.24,41.46,143000.0
2012-10-15 10:10:00,41.46,41.52,41.26,41.36,127000.0,41.46,41.52,41.26,41.36,127000.0
2012-10-15 10:20:00,41.37,41.37,41.23,41.26,97600.0,41.37,41.37,41.23,41.26,97600.0
2012-10-15 10:30:00,41.26,41.28,41.17,41.2,78700.0,41.26,41.28,41.17,41.2,78700.0
2012-10-15 10:40:00,41.21,41.27,41.11,41.13,105200.0,41.21,41.27,41.11,41.13,105200.0
2012-10-15 10:50:00,41.13,41.13,40.96,40.98,96000.0,41.13,41.13,40.96,40.98,96000.0
2012-10-15 11:00:00,40.98,40.98,40.74,40.75,134200.0,40.98,40.98,40.74,40.75,134200.0
2012-10-15 11:10:00,40.75,40.77,40.52,40.65,178000.0,40.75,40.77,40.52,40.65,178000.0
2012-10-15 11:20:00,40.65,40.93,40.65,40.9,188300.0,40.65,40.93,40.65,40.9,188300.0
2012-10-15 11:30:00,40.91,41.0,40.9,40.91,179100.0,40.91,41.0,40.9,40.91,179100.0
2012-10-15 11:40:00,40.9,40.95,40.88,40.95,156700.0,40.9,40.95,40.88,40.95,156700.0
2012-10-15 11:50:00,40.95,40.95,40.82,40.84,169900.0,40.95,40.95,40.82,40.84,169900.0
2012-10-15 12:00:00,40.84,40.9,40.8,40.88,82500.0,40.84,40.9,40.8,40.88,82500.0
2012-10-15 12:10:00,40.89,40.91,40.84,40.9,157600.0,40.89,40.91,40.84,40.9,157600.0
2012-10-15 12:20:00,40.89,41.0,40.88,41.0,103300.0,40.89,41.0,40.88,41.0,103300.0
2012-10-15 12:30:00,41.0,41.0,40.98,41.0,83200.0,41.0,41.0,40.98,41.0,83200.0
2012-10-15 12:40:00,41.0,41.0,40.82,40.89,62600.0,41.0,41.0,40.82,40.89,62600.0
2012-10-15 12:50:00,40.89,40.91,40.75,40.75,47000.0,40.89,40.91,40.75,40.75,47000.0
2012-10-15 13:00:00,40.76,40.78,40.66,40.72,106100.0,40.76,40.78,40.66,40.72,106100.0
2012-10-15 13:10:00,40.71,40.77,40.67,40.67,62700.0,40.71,40.77,40.67,40.67,62700.0
2012-10-15 13:20:00,40.68,40.75,40.65,40.66,41800.0,40.68,40.75,40.65,40.66,41800.0
2012-10-15 13:30:00,40.67,40.77,40.67,40.67,106000.0,40.67,40.77,40.67,40.67,106000.0
2012-10-15 13:40:00,40.68,40.84,40.67,40.83,96400.0,40.68,40.84,40.67,40.83,96400.0
2012-10-15 13:50:00,40.83,40.84,40.68,40.69,118600.0,40.83,40.84,40.68,40.69,118600.0
2012-10-15 14:00:00,40.7,40.76,40.68,40.69,88500.0,40.7,40.76,40.68,40.69,88500.0
2012-10-15 14:10:00,40.69,40.75,40.67,40.69,64700.0,40.69,40.75,40.67,40.69,64700.0
2012-10-15 14:20:00,40.69,40.75,40.62,40.62,100100.0,40.69,40.75,40.62,40.62,100100.0
2012-10-15 14:30:00,40.62,40.63,40.4,40.41,214200.0,40.62,40.63,40.4,40.41,214200.0
2012-10-15 14:40:00,40.41,40.49,40.22,40.48,300000.0,40.41,40.49,40.22,40.48,300000.0
2012-10-15 14:50:00,40.48,40.54,40.33,40.34,178600.0,40.48,40.54,40.33,40.34,178600.0
2012-10-15 15:00:00,40.34,40.46,40.28,40.41,385000.0,40.34,40.46,40.28,40.41,385000.0
2012-10-15 15:10:00,40.41,40.52,40.34,40.45,216200.0,40.41,40.52,40.34,40.45,216200.0
2012-10-15 15:20:00,40.44,40.57,40.39,40.47,437800.0,40.44,40.57,40.39,40.47,437800.0
2012-10-15 15:30:00,40.46,40.48,40.38,40.4,390400.0,40.46,40.48,40.38,40.4,390400.0
2012-10-15 15:40:00,40.39,40.43,40.38,40.39,361700.0,40.39,40.43,40.38,40.39,361700.0
2012-10-15 15:50:00,40.39,40.59,40.38,40.51,386100.0,40.39,40.59,40.38,40.51,386100.0
2012-10-16 09:30:00,40.52,41.13,40.51,41.09,214500.0,40.52,41.13,40.51,41.09,214500.0
2012-10-16 09:40:00,41.08,41.14,40.9,41.03,231800.0,41.08,41.14,40.9,41.03,231800.0
2012-10-16 09:50:00,41.03,41.09,40.99,41.06,170500.0,41.03,41.09,40.99,41.06,170500.0
2012-10-16 10:00:00,41.07,41.26,41.03,41.17,188500.0,41.07,41.26,41.03,41.17,188500.0
2012-10-16 10:10:00,41.17,41.22,41.1,41.17,103100.0,41.17,41.22,41.1,41.17,103100.0
2012-10-16 10:20:00,41.18,41.25,41.12,41.12,134100.0,41.18,41.25,41.12,41.12,134100.0
2012-10-16 10:30:00,41.11,41.34,41.11,41.23,150500.0,41.11,41.34,41.11,41.23,150500.0
2012-10-16 10:40:00,41.24,41.3,41.02,41.04,148200.0,41.24,41.3,41.02,41.04,148200.0
2012-10-16 10:50:00,41.04,41.18,41.01,41.16,87700.0,41.04,41.18,41.01,41.16,87700.0
2012-10-16 11:00:00,41.16,41.21,40.88,40.92,273400.0,41.16,41.21,40.88,40.92,273400.0
2012-10-16 11:10:00,40.93,41.0,40.86,40.89,74500.0,40.93,41.0,40.86,40.89,74500.0
2012-10-16 11:20:00,40.89,41.0,40.87,40.95,55000.0,40.89,41.0,40.87,40.95,55000.0
2012-10-16 11:30:00,40.95,41.01,40.94,40.97,35100.0,40.95,41.01,40.94,40.97,35100.0
2012-10-16 11:40:00,40.97,40.97,40.84,40.85,71800.0,40.97,40.97,40.84,40.85,71800.0
2012-10-16 11:50:00,40.86,40.93,40.86,40.9,57300.0,40.86,40.93,40.86,40.9,57300.0
2012-10-16 12:00:00,40.89,40.9,40.81,40.82,96200.0,40.89,40.9,40.81,40.82,96200.0
2012-10-16 12:10:00,40.82,40.85,40.65,40.66,86000.0,40.82,40.85,40.65,40.66,86000.0
2012-10-16 12:20:00,40.66,40.73,40.57,40.7,122600.0,40.66,40.73,40.57,40.7,122600.0
2012-10-16 12:30:00,40.7,40.79,40.63,40.68,100900.0,40.7,40.79,40.63,40.68,100900.0
2012-10-16 12:40:00,40.69,40.8,40.69,40.75,38400.0,40.69,40.8,40.69,40.75,38400.0
2012-10-16 12:50:00,40.75,40.79,40.74,40.74,28800.0,40.75,40.79,40.74,40.74,28800.0
2012-10-16 13:00:00,40.74,40.74,40.69,40.72,31600.0,40.74,40.74,40.69,40.72,31600.0
2012-10-16 13:10:00,40.71,40.8,40.71,40.8,17300.0,40.71,40.8,40.71,40.8,17300.0
2012-10-16 13:20:00,40.8,40.8,40.71,40.72,30600.0,40.8,40.8,40.71,40.72,30600.0
2012-10-16 13:30:00,40.72,40.76,40.72,40.75,40600.0,40.72,40.76,40.72,40.75,40600.0
2012-10-16 13:40:00,40.74,40.75,40.69,40.72,56400.0,40.74,40.75,40.69,40.72,56400.0
2012-10-16 13:50:00,40.72,40.75,40.65,40.65,78100.0,40.72,40.75,40.65,40.65,78100.0
2012-10-16 14:00:00,40.65,40.66,40.62,40.63,80300.0,40.65,40.66,40.62,40.63,80300.0
2012-10-16 14:10:00,40.64,40.64,40.59,40.59,79700.0,40.64,40.64,40.59,40.59,79700.0
2012-10-16 14:20:00,40.59,40.65,40.59,40.62,85600.0,40.59,40.65,40.59,40.62,85600.0
2012-10-16 14:30:00,40.62,40.69,40.59,40.62,104100.0,40.62,40.69,40.59,40.62,104100.0
2012-10-16 14:40:00,40.62,40.66,40.62,40.64,111400.0,40.62,40.66,40.62,40.64,111400.0
2012-10-16 14:50:00,40.63,40.64,40.57,40.58,64400.0,40.63,40.64,40.57,40.58,64400.0
2012-10-16 15:00:00,40.58,40.58,40.52,40.56,103800.0,40.58,40.58,40.52,40.56,103800.0
2012-10-16 15:10:00,40.56,40.56,40.48,40.48,207200.0,40.56,40.56,40.48,40.48,207200.0
2012-10-16 15:20:00,40.48,40.5,40.41,40.49,230800.0,40.48,40.5,40.41,40.49,230800.0
2012-10-16 15:30:00,40.49,40.56,40.46,40.49,241500.0,40.49,40.56,40.46,40.49,241500.0
2012-10-16 15:40:00,40.5,40.61,40.47,40.61,282100.0,40.5,40.61,40.47,40.61,282100.0
2012-10-16 15:50:00,40.61,40.65,40.51,40.52,366300.0,40.61,40.65,40.51,40.52,366300.0
2012-10-17 09:30:00,40.6,40.89,40.37,40.54,210500.0,40.6,40.89,40.37,40.54,210500.0
2012-10-17 09:40:00,40.52,40.58,40.4,40.47,101600.0,40.52,40.58,40.4,40.47,101600.0
2012-10-17 09:50:00,40.47,40.48,40.36,40.4,142900.0,40.47,40.48,40.36,40.4,142900.0
2012-10-17 10:00:00,40.4,40.45,40.27,40.33,134800.0,40.4,40.45,40.27,40.33,134800.0
2012-10-17 10:10:00,40.33,40.52,40.33,40.4,114400.0,40.33,40.52,40.33,40.4,114400.0
2012-10-17 10:20:00,40.39,40.41,40.27,40.4,145100.0,40.39,40.41,40.27,40.4,145100.0
2012-10-17 10:30:00,40.4,40.57,40.4,40.46,136200.0,40.4,40.57,40.4,40.46,136200.0
2012-10-17 10:40:00,40.47,40.52,40.42,40.52,79100.0,40.47,40.52,40.42,40.52,79100.0
2012-10-17 10:50:00,40.53,40.54,40.48,40.5,59600.0,40.53,40.54,40.48,40.5,59600.0
2012-10-17 11:00:00,40.5,40.58,40.46,40.57,85000.0,40.5,40.58,40.46,40.57,85000.0
2012-10-17 11:10:00,40.58,40.64,40.53,40.54,124300.0,40.58,40.64,40.53,40.54,124300.0
2012-10-17 11:20:00,40.54,40.59,40.5,40.58,106800.0,40.54,40.59,40.5,40.58,106800.0
2012-10-17 11:30:00,40.58,40.59,40.5,40.5,54200.0,40.58,40.59,40.5,40.5,54200.0
2012-10-17 11:40:00,40.5,40.55,40.48,40.54,134800.0,40.5,40.55,40.48,40.54,134800.0
2012-10-17 11:50:00,40.54,40.59,40.51,40.54,104000.0,40.54,40.59,40.51,40.54,104000.0
2012-10-17 12:00:00,40.54,40.56,40.49,40.56,107500.0,40.54,40.56,40.49,40.56,107500.0
2012-10-17 12:10:00,40.57,40.61,40.54,40.6,78200.0,40.57,40.61,40.54,40.6,78200.0
2012-10-17 12:20:00,40.6,40.64,40.58,40.6,64700.0,40.6,40.64,40.58,40.6,64700.0
2012-10-17 12:30:00,40.61,40.62,40.58,40.59,37700.0,40.61,40.62,40.58,40.59,37700.0
2012-10-17 12:40:00,40.58,40.6,40.58,40.58,24900.0,40.58,40.6,40.58,40.58,24900.0
2012-10-17 12:50:00,40.58,40.73,40.57,40.72,75300.0,40.58,40.73,40.57,40.72,75300.0
2012-10-17 13:00:00,40.73,40.76,40.59,40.63,77700.0,40.73,40.76,40.59,40.63,77700.0
2012-10-17 13:10:00,40.63,40.63,40.56,40.61,99500.0,40.63,40.63,40.56,40.61,99500.0
2012-10-17 13:20:00,40.61,40.68,40.61,40.66,94800.0,40.61,40.68,40.61,40.66,94800.0
2012-10-17 13:30:00,40.66,40.73,40.54,40.54,245200.0,40.66,40.73,40.54,40.54,245200.0
2012-10-17 13:40:00,40.55,40.56,39.69,40.08,1161500.0,40.55,40.56,39.69,40.08,1161500.0
2012-10-17 13:50:00,40.09,40.22,40.0,40.09,419600.0,40.09,40.22,40.0,40.09,419600.0
2012-10-17 14:00:00,40.1,40.2,39.98,40.09,369300.0,40.1,40.2,39.98,40.09,369300.0
2012-10-17 14:10:00,40.1,40.18,40.07,40.11,189600.0,40.1,40.18,40.07,40.11,189600.0
2012-10-17 14:20:00,40.11,40.48,40.09,40.44,177000.0,40.11,40.48,40.09,40.44,177000.0
2012-10-17 14:30:00,40.43,40.58,40.41,40.44,173600.0,40.43,40.58,40.41,40.44,173600.0
2012-10-17 14:40:00,40.44,40.62,40.44,40.56,73300.0,40.44,40.62,40.44,40.56,73300.0
2012-10-17 14:50:00,40.56,40.56,40.38,40.39,101000.0,40.56,40.56,40.38,40.39,101000.0
2012-10-17 15:00:00,40.39,40.43,40.37,40.43,104700.0,40.39,40.43,40.37,40.43,104700.0
2012-10-17 15:10:00,40.42,40.44,40.35,40.37,97800.0,40.42,40.44,40.35,40.37,97800.0
2012-10-17 15:20:00,40.37,40.38,40.35,40.36,107700.0,40.37,40.38,40.35,40.36,107700.0
2012-10-17 15:30:00,40.36,40.39,40.33,40.33,202100.0,40.36,40.39,40.33,40.33,202100.0
2012-10-17 15:40:00,40.34,40.39,40.3,40.38,256700.0,40.34,40.39,40.3,40.38,256700.0
2012-10-17 15:50:00,40.37,40.39,40.3,40.37,504600.0,40.37,40.39,40.3,40.37,504600.0
2012-10-18 09:30:00,40.35,40.47,40.3,40.37,187200.0,40.35,40.47,40.3,40.37,187200.0
2012-10-18 09:40:00,40.38,40.4,40.23,40.23,106500.0,40.38,40.4,40.23,40.23,106500.0
2012-10-18 09:50:00,40.24,40.32,40.19,40.3,71500.0,40.24,40.32,40.19,40.3,71500.0
2012-10-18 10:00:00,40.32,40.4,40.13,40.14,217900.0,40.32,40.4,40.13,40.14,217900.0
2012-10-18 10:10:00,40.14,40.14,39.91,39.92,210100.0,40.14,40.14,39.91,39.92,210100.0
2012-10-18 10:20:00,39.91,40.1,39.91,40.1,71500.0,39.91,40.1,39.91,40.1,71500.0
2012-10-18 10:30:00,40.09,40.1,39.98,40.0,85500.0,40.09,40.1,39.98,40.0,85500.0
2012-10-18 10:40:00,39.99,40.08,39.96,40.01,163100.0,39.99,40.08,39.96,40.01,163100.0
2012-10-18 10:50:00,40.0,40.0,39.84,39.94,72500.0,40.0,40.0,39.84,39.94,72500.0
2012-10-18 11:00:00,39.94,40.04,39.94,39.98,63900.0,39.94,40.04,39.94,39.98,63900.0
2012-10-18 11:10:00,39.99,40.01,39.94,40.0,62500.0,39.99,40.01,39.94,40.0,62500.0
2012-10-18 11:20:00,40.0,40.0,39.94,39.95,56600.0,40.0,40.0,39.94,39.95,56600.0
2012-10-18 11:30:00,39.95,39.98,39.91,39.97,41700.0,39.95,39.98,39.91,39.97,41700.0
2012-10-18 11:40:00,39.98,40.0,39.95,39.97,39900.0,39.98,40.0,39.95,39.97,39900.0
2012-10-18 11:50:00,39.98,40.0,39.91,39.95,55600.0,39.98,40.0,39.91,39.95,55600.0
2012-10-18 12:00:00,39.95,39.97,39.92,39.94,49900.0,39.95,39.97,39.92,39.94,49900.0
2012-10-18 12:10:00,39.94,39.98,39.89,39.9,75500.0,39.94,39.98,39.89,39.9,75500.0
2012-10-18 12:20:00,39.89,39.9,39.81,39.82,64100.0,39.89,39.9,39.81,39.82,64100.0
2012-10-18 12:30:00,39.82,39.85,39.75,39.78,86000.0,39.82,39.85,39.75,39.78,86000.0
2012-10-18 12:40:00,39.77,39.77,39.71,39.71,70700.0,39.77,39.77,39.71,39.71,70700.0
2012-10-18 12:50:00,39.7,39.86,39.62,39.63,158300.0,39.7,39.86,39.62,39.63,158300.0
2012-10-18 13:00:00,39.63,39.67,39.52,39.53,102700.0,39.63,39.67,39.52,39.53,102700.0
2012-10-18 13:10:00,39.53,39.56,39.43,39.43,132500.0,39.53,39.56,39.43,39.43,132500.0
2012-10-18 13:20:00,39.44,39.58,39.4,39.54,142100.0,39.44,39.58,39.4,39.54,142100.0
2012-10-18 13:30:00,39.55,39.65,39.54,39.55,122800.0,39.55,39.65,39.54,39.55,122800.0
2012-10-18 13:40:00,39.55,39.62,39.43,39.48,184200.0,39.55,39.62,39.43,39.48,184200.0
2012-10-18 13:50:00,39.47,39.47,39.23,39.28,156600.0,39.47,39.47,39.23,39.28,156600.0
2012-10-18 14:00:00,39.28,39.6,39.28,39.56,161100.0,39.28,39.6,39.28,39.56,161100.0
2012-10-18 14:10:00,39.55,39.74,39.55,39.65,113200.0,39.55,39.74,39.55,39.65,113200.0
2012-10-18 14:20:00,39.65,39.69,39.61,39.63,85600.0,39.65,39.69,39.61,39.63,85600.0
2012-10-18 14:30:00,39.63,39.67,39.58,39.59,60000.0,39.63,39.67,39.58,39.59,60000.0
2012-10-18 14:40:00,39.59,39.63,39.47,39.59,220100.0,39.59,39.63,39.47,39.59,220100.0
2012-10-18 14:50:00,39.58,39.72,39.58,39.72,303100.0,39.58,39.72,39.58,39.72,303100.0
2012-10-18 15:00:00,39.72,39.73,39.64,39.65,164800.0,39.72,39.73,39.64,39.65,164800.0
2012-10-18 15:10:00,39.65,39.67,39.59,39.59,306200.0,39.65,39.67,39.59,39.59,306200.0
2012-10-18 15:20:00,39.6,39.6,39.44,39.46,246600.0,39.6,39.6,39.44,39.46,246600.0
2012-10-18 15:30:00,39.46,39.46,39.33,39.35,210700.0,39.46,39.46,39.33,39.35,210700.0
2012-10-18 15:40:00,39.35,39.43,39.29,39.41,333800.0,39.35,39.43,39.29,39.41,333800.0
2012-10-18 15:50:00,39.41,39.41,39.28,39.35,399200.0,39.41,39.41,39.28,39.35,399200.0
2012-10-19 09:30:00,39.24,39.34,38.77,39.3,585800.0,39.24,39.34,38.77,39.3,585800.0
2012-10-19 09:40:00,39.29,39.69,39.22,39.28,386000.0,39.29,39.69,39.22,39.28,386000.0
2012-10-19 09:50:00,39.27,39.3,39.13,39.25,188700.0,39.27,39.3,39.13,39.25,188700.0
2012-10-19 10:00:00,39.23,39.45,39.23,39.4,131100.0,39.23,39.45,39.23,39.4,131100.0
2012-10-19 10:10:00,39.41,39.43,39.3,39.3,103500.0,39.41,39.43,39.3,39.3,103500.0
2012-10-19 10:20:00,39.3,39.45,39.27,39.42,94200.0,39.3,39.45,39.27,39.42,94200.0
2012-10-19 10:30:00,39.41,39.53,39.37,39.52,197700.0,39.41,39.53,39.37,39.52,197700.0
2012-10-19 10:40:00,39.53,39.53,39.27,39.31,300300.0,39.53,39.53,39.27,39.31,300300.0
2012-10-19 10:50:00,39.31,39.42,39.3,39.32,58000.0,39.31,39.42,39.3,39.32,58000.0
2012-10-19 11:00:00,39.32,39.35,39.2,39.26,170900.0,39.32,39.35,39.2,39.26,170900.0
2012-10-19 11:10:00,39.26,39.3,39.16,39.25,84200.0,39.26,39.3,39.16,39.25,84200.0
2012-10-19 11:20:00,39.25,39.38,39.24,39.35,139600.0,39.25,39.38,39.24,39.35,139600.0
2012-10-19 11:30:00,39.36,39.44,39.35,39.36,78500.0,39.36,39.44,39.35,39.36,78500.0
2012-10-19 11:40:00,39.35,39.39,39.28,39.32,123600.0,39.35,39.39,39.28,39.32,123600.0
2012-10-19 11:50:00,39.31,39.32,39.28,39.3,69000.0,39.31,39.32,39.28,39.3,69000.0
2012-10-19 12:00:00,39.29,39.31,39.21,39.26,49900.0,39.29,39.31,39.21,39.26,49900.0
2012-10-19 12:10:00,39.26,39.31,39.17,39.19,101800.0,39.26,39.31,39.17,39.19,101800.0
2012-10-19 12:20:00,39.18,39.23,39.06,39.06,50300.0,39.18,39.23,39.06,39.06,50300.0
2012-10-19 12:30:00,39.06,39.15,39.06,39.08,51900.0,39.06,39.15,39.06,39.08,51900.0
2012-10-19 12:40:00,39.06,39.07,39.0,39.0,29400.0,39.06,39.07,39.0,39.0,29400.0
2012-10-19 12:50:00,39.0,39.04,38.95,38.99,103700.0,39.0,39.04,38.95,38.99,103700.0
2012-10-19 13:00:00,38.98,39.17,38.92,39.09,78400.0,38.98,39.17,38.92,39.09,78400.0
2012-10-19 13:10:00,39.09,39.16,39.09,39.13,73000.0,39.09,39.16,39.09,39.13,73000.0
2012-10-19 13:20:00,39.12,39.12,38.98,38.99,95700.0,39.12,39.12,38.98,38.99,95700.0
2012-10-19 13:30:00,39.0,39.02,38.89,38.92,114100.0,39.0,39.02,38.89,38.92,114100.0
2012-10-19 13:40:00,38.92,39.01,38.81,38.84,127700.0,38.92,39.01,38.81,38.84,127700.0
2012-10-19 13:50:00,38.84,38.93,38.8,38.86,176100.0,38.84,38.93,38.8,38.86,176100.0
2012-10-19 14:00:00,38.85,39.01,38.8,38.99,192500.0,38.85,39.01,38.8,38.99,192500.0
2012-10-19 14:10:00,38.99,39.09,38.98,39.07,113200.0,38.99,39.09,38.98,39.07,113200.0
2012-10-19 14:20:00,39.06,39.11,39.03,39.09,95700.0,39.06,39.11,39.03,39.09,95700.0
2012-10-19 14:30:00,39.08,39.16,39.05,39.14,133700.0,39.08,39.16,39.05,39.14,133700.0
2012-10-19 14:40:00,39.14,39.14,38.97,39.03,88800.0,39.14,39.14,38.97,39.03,88800.0
2012-10-19 14:50:00,39.04,39.07,38.93,39.04,67700.0,39.04,39.07,38.93,39.04,67700.0
2012-10-19 15:00:00,39.04,39.04,38.94,38.96,70600.0,39.04,39.04,38.94,38.96,70600.0
2012-10-19 15:10:00,38.97,39.11,38.95,39.08,116200.0,38.97,39.11,38.95,39.08,116200.0
2012-10-19 15:20:00,39.08,39.15,39.07,39.09,101600.0,39.08,39.15,39.07,39.09,101600.0
2012-10-19 15:30:00,39.09,39.16,39.05,39.15,151500.0,39.09,39.16,39.05,39.15,151500.0
2012-10-19 15:40:00,39.14,39.16,39.09,39.13,136900.0,39.14,39.16,39.09,39.13,136900.0
2012-10-19 15:50:00,39.13,39.18,39.12,39.13,262200.0,39.13,39.18,39.12,39.13,262200.0
2012-10-22 09:30:00,38.88,39.1,38.88,39.0,182000.0,38.88,39.1,38.88,39.0,182000.0
2012-10-22 09:40:00,39.0,39.14,38.93,39.03,103200.0,39.0,39.14,38.93,39.03,103200.0
2012-10-22 09:50:00,39.02,39.1,38.88,38.97,118900.0,39.02,39.1,38.88,38.97,118900.0
2012-10-22 10:00:00,38.97,39.13,38.97,39.08,131100.0,38.97,39.13,38.97,39.08,131100.0
2012-10-22 10:10:00,39.11,39.12,39.0,39.05,116600.0,39.11,39.12,39.0,39.05,116600.0
2012-10-22 10:20:00,39.05,39.22,39.05,39.2,86100.0,39.05,39.22,39.05,39.2,86100.0
2012-10-22 10:30:00,39.2,39.24,39.17,39.19,75600.0,39.2,39.24,39.17,39.19,75600.0
2012-10-22 10:40:00,39.2,39.21,39.16,39.2,89700.0,39.2,39.21,39.16,39.2,89700.0
2012-10-22 10:50:00,39.19,39.25,39.17,39.18,167900.0,39.19,39.25,39.17,39.18,167900.0
2012-10-22 11:00:00,39.19,39.23,39.14,39.21,149300.0,39.19,39.23,39.14,39.21,149300.0
2012-10-22 11:10:00,39.21,39.25,39.13,39.14,228300.0,39.21,39.25,39.13,39.14,228300.0
2012-10-22 11:20:00,39.13,39.15,39.02,39.09,177300.0,39.13,39.15,39.02,39.09,177300.0
2012-10-22 11:30:00,39.1,39.16,39.04,39.12,158700.0,39.1,39.16,39.04,39.12,158700.0
2012-10-22 11:40:00,39.12,39.17,39.1,39.11,93800.0,39.12,39.17,39.1,39.11,93800.0
2012-10-22 11:50:00,39.11,39.13,39.1,39.1,57300.0,39.11,39.13,39.1,39.1,57300.0
2012-10-22 12:00:00,39.11,39.13,39.08,39.12,76300.0,39.11,39.13,39.08,39.12,76300.0
2012-10-22 12:10:00,39.12,39.13,39.05,39.09,69200.0,39.12,39.13,39.05,39.09,69200.0
2012-10-22 12:20:00,39.09,39.13,39.04,39.09,73300.0,39.09,39.13,39.04,39.09,73300.0
2012-10-22 12:30:00,39.09,39.11,39.0,39.0,62600.0,39.09,39.11,39.0,39.0,62600.0
2012-10-22 12:40:00,39.0,39.1,38.98,39.05,67000.0,39.0,39.1,38.98,39.05,67000.0
2012-10-22 12:50:00,39.06,39.08,39.04,39.04,58400.0,39.06,39.08,39.04,39.04,58400.0
2012-10-22 13:00:00,39.05,39.08,38.99,38.99,82700.0,39.05,39.08,38.99,38.99,82700.0
2012-10-22 13:10:00,39.0,39.02,38.9,38.91,78500.0,39.0,39.02,38.9,38.91,78500.0
2012-10-22 13:20:00,38.9,38.93,38.85,38.86,49700.0,38.9,38.93,38.85,38.86,49700.0
2012-10-22 13:30:00,38.85,38.91,38.85,38.86,55700.0,38.85,38.91,38.85,38.86,55700.0
2012-10-22 13:40:00,38.85,38.87,38.72,38.79,92300.0,38.85,38.87,38.72,38.79,92300.0
2012-10-22 13:50:00,38.78,38.8,38.75,38.76,67000.0,38.78,38.8,38.75,38.76,67000.0
2012-10-22 14:00:00,38.76,38.8,38.75,38.77,65400.0,38.76,38.8,38.75,38.77,65400.0
2012-10-22 14:10:00,38.76,38.8,38.74,38.74,59500.0,38.76,38.8,38.74,38.74,59500.0
2012-10-22 14:20:00,38.75,38.76,38.65,38.72,92000.0,38.75,38.76,38.65,38.72,92000.0
2012-10-22 14:30:00,38.72,38.76,38.68,38.68,62900.0,38.72,38.76,38.68,38.68,62900.0
2012-10-22 14:40:00,38.69,38.75,38.68,38.7,72200.0,38.69,38.75,38.68,38.7,72200.0
2012-10-22 14:50:00,38.7,38.74,38.7,38.7,58300.0,38.7,38.74,38.7,38.7,58300.0
2012-10-22 15:00:00,38.7,38.74,38.67,38.72,96100.0,38.7,38.74,38.67,38.72,96100.0
2012-10-22 15:10:00,38.72,38.8,38.69,38.72,118900.0,38.72,38.8,38.69,38.72,118900.0
2012-10-22 15:20:00,38.72,38.74,38.67,38.7,97000.0,38.72,38.74,38.67,38.7,97000.0
2012-10-22 15:30:00,38.69,38.7,38.65,38.69,113600.0,38.69,38.7,38.65,38.69,113600.0
2012-10-22 15:40:00,38.7,38.87,38.7,38.87,255800.0,38.7,38.87,38.7,38.87,255800.0
2012-10-22 15:50:00,38.87,39.03,38.86,38.97,277400.0,38.87,39.03,38.86,38.97,277400.0
2012-10-23 09:30:00,38.47,38.9,38.45,38.82,181000.0,38.47,38.9,38.45,38.82,181000.0
2012-10-23 09:40:00,38.8,38.96,38.75,38.94,217900.0,38.8,38.96,38.75,38.94,217900.0
2012-10-23 09:50:00,38.95,39.01,38.85,38.87,198600.0,38.95,39.01,38.85,38.87,198600.0
2012-10-23 10:00:00,38.85,39.05,38.84,39.01,93800.0,38.85,39.05,38.84,39.01,93800.0
2012-10-23 10:10:00,39.01,39.06,38.94,38.99,72300.0,39.01,39.06,38.94,38.99,72300.0
2012-10-23 10:20:00,39.0,39.03,38.94,38.96,87200.0,39.0,39.03,38.94,38.96,87200.0
2012-10-23 10:30:00,38.95,39.02,38.87,38.87,88200.0,38.95,39.02,38.87,38.87,88200.0
2012-10-23 10:40:00,38.87,38.96,38.87,38.96,80400.0,38.87,38.96,38.87,38.96,80400.0
2012-10-23 10:50:00,38.94,38.97,38.9,38.95,47300.0,38.94,38.97,38.9,38.95,47300.0
2012-10-23 11:00:00,38.95,39.01,38.93,38.98,60400.0,38.95,39.01,38.93,38.98,60400.0
2012-10-23 11:10:00,38.97,39.03,38.97,39.03,68300.0,38.97,39.03,38.97,39.03,68300.0
2012-10-23 11:20:00,39.02,39.12,39.01,39.09,104700.0,39.02,39.12,39.01,39.09,104700.0
2012-10-23 11:30:00,39.09,39.09,38.99,39.04,46800.0,39.09,39.09,38.99,39.04,46800.0
2012-10-23 11:40:00,39.04,39.15,39.03,39.15,70700.0,39.04,39.15,39.03,39.15,70700.0
2012-10-23 11:50:00,39.15,39.23,39.13,39.23,103500.0,39.15,39.23,39.13,39.23,103500.0
2012-10-23 12:00:00,39.24,39.25,39.18,39.23,87000.0,39.24,39.25,39.18,39.23,87000.0
2012-10-23 12:10:00,39.24,39.31,39.19,39.29,126000.0,39.24,39.31,39.19,39.29,126000.0
2012-10-23 12:20:00,39.29,39.4,39.29,39.33,119900.0,39.29,39.4,39.29,39.33,119900.0
2012-10-23 12:30:00,39.34,39.34,39.19,39.29,167700.0,39.34,39.34,39.19,39.29,167700.0
2012-10-23 12:40:00,39.3,39.38,39.27,39.38,56100.0,39.3,39.38,39.27,39.38,56100.0
2012-10-23 12:50:00,39.38,39.39,39.23,39.3,86500.0,39.38,39.39,39.23,39.3,86500.0
2012-10-23 13:00:00,39.3,39.43,39.27,39.37,124100.0,39.3,39.43,39.27,39.37,124100.0
2012-10-23 13:10:00,39.37,39.5,39.36,39.44,135500.0,39.37,39.5,39.36,39.44,135500.0
2012-10-23 13:20:00,39.43,39.44,39.33,39.33,41200.0,39.43,39.44,39.33,39.33,41200.0
2012-10-23 13:30:00,39.34,39.38,39.33,39.34,52700.0,39.34,39.38,39.33,39.34,52700.0
2012-10-23 13:40:00,39.35,39.37,39.32,39.35,51200.0,39.35,39.37,39.32,39.35,51200.0
2012-10-23 13:50:00,39.35,39.57,39.34,39.53,148100.0,39.35,39.57,39.34,39.53,148100.0
2012-10-23 14:00:00,39.53,39.62,39.52,39.59,246700.0,39.53,39.62,39.52,39.59,246700.0
2012-10-23 14:10:00,39.59,39.62,39.4,39.48,142500.0,39.59,39.62,39.4,39.48,142500.0
2012-10-23 14:20:00,39.48,39.57,39.43,39.43,85500.0,39.48,39.57,39.43,39.43,85500.0
2012-10-23 14:30:00,39.44,39.46,39.33,39.45,164900.0,39.44,39.46,39.33,39.45,164900.0
2012-10-23 14:40:00,39.45,39.51,39.44,39.47,65600.0,39.45,39.51,39.44,39.47,65600.0
2012-10-23 14:50:00,39.47,39.47,39.4,39.45,65200.0,39.47,39.47,39.4,39.45,65200.0
2012-10-23 15:00:00,39.44,39.5,39.43,39.47,104400.0,39.44,39.5,39.43,39.47,104400.0
2012-10-23 15:10:00,39.47,39.5,39.44,39.48,101700.0,39.47,39.5,39.44,39.48,101700.0
2012-10-23 15:20:00,39.48,39.5,39.37,39.38,94800.0,39.48,39.5,39.37,39.38,94800.0
2012-10-23 15:30:00,39.38,39.41,39.23,39.23,135100.0,39.38,39.41,39.23,39.23,135100.0
2012-10-23 15:40:00,39.24,39.28,39.2,39.23,108500.0,39.24,39.28,39.2,39.23,108500.0
2012-10-23 15:50:00,39.23,39.25,39.16,39.19,269900.0,39.23,39.25,39.16,39.19,269900.0
2012-10-24 09:30:00,40.35,40.7,39.85,40.09,827500.0,40.35,40.7,39.85,40.09,827500.0
2012-10-24 09:40:00,40.11,40.16,39.67,39.81,382100.0,40.11,40.16,39.67,39.81,382100.0
2012-10-24 09:50:00,39.82,39.84,39.7,39.73,185200.0,39.82,39.84,39.7,39.73,185200.0
2012-10-24 10:00:00,39.73,39.78,39.56,39.67,291900.0,39.73,39.78,39.56,39.67,291900.0
2012-10-24 10:10:00,39.66,39.72,39.46,39.51,163400.0,39.66,39.72,39.46,39.51,163400.0
2012-10-24 10:20:00,39.5,39.64,39.48,39.55,137700.0,39.5,39.64,39.48,39.55,137700.0
2012-10-24 10:30:00,39.54,39.61,39.51,39.54,108100.0,39.54,39.61,39.51,39.54,108100.0
2012-10-24 10:40:00,39.54,39.62,39.52,39.52,107200.0,39.54,39.62,39.52,39.52,107200.0
2012-10-24 10:50:00,39.54,39.57,39.43,39.44,81300.0,39.54,39.57,39.43,39.44,81300.0
2012-10-24 11:00:00,39.44,39.46,39.36,39.42,134000.0,39.44,39.46,39.36,39.42,134000.0
2012-10-24 11:10:00,39.42,39.42,39.32,39.39,61000.0,39.42,39.42,39.32,39.39,61000.0
2012-10-24 11:20:00,39.37,39.48,39.29,39.48,96200.0,39.37,39.48,39.29,39.48,96200.0
2012-10-24 11:30:00,39.47,39.54,39.47,39.51,107300.0,39.47,39.54,39.47,39.51,107300.0
2012-10-24 11:40:00,39.51,39.59,39.5,39.55,72100.0,39.51,39.59,39.5,39.55,72100.0
2012-10-24 11:50:00,39.55,39.57,39.5,39.55,65100.0,39.55,39.57,39.5,39.55,65100.0
2012-10-24 12:00:00,39.55,39.57,39.5,39.53,102800.0,39.55,39.57,39.5,39.53,102800.0
2012-10-24 12:10:00,39.54,39.72,39.54,39.7,117200.0,39.54,39.72,39.54,39.7,117200.0
2012-10-24 12:20:00,39.7,39.76,39.66,39.76,111900.0,39.7,39.76,39.66,39.76,111900.0
2012-10-24 12:30:00,39.76,39.77,39.66,39.72,61800.0,39.76,39.77,39.66,39.72,61800.0
2012-10-24 12:40:00,39.72,39.77,39.71,39.76,51800.0,39.72,39.77,39.71,39.76,51800.0
2012-10-24 12:50:00,39.76,39.85,39.66,39.67,122900.0,39.76,39.85,39.66,39.67,122900.0
2012-10-24 13:00:00,39.68,39.78,39.67,39.77,51600.0,39.68,39.78,39.67,39.77,51600.0
2012-10-24 13:10:00,39.77,39.83,39.76,39.81,148800.0,39.77,39.83,39.76,39.81,148800.0
2012-10-24 13:20:00,39.81,39.88,39.8,39.82,88300.0,39.81,39.88,39.8,39.82,88300.0
2012-10-24 13:30:00,39.82,39.84,39.78,39.81,58700.0,39.82,39.84,39.78,39.81,58700.0
2012-10-24 13:40:00,39.81,39.91,39.76,39.89,111400.0,39.81,39.91,39.76,39.89,111400.0
2012-10-24 13:50:00,39.89,39.93,39.86,39.89,124200.0,39.89,39.93,39.86,39.89,124200.0
2012-10-24 14:00:00,39.88,39.92,39.84,39.9,89700.0,39.88,39.92,39.84,39.9,89700.0
2012-10-24 14:10:00,39.9,40.03,39.88,40.03,331300.0,39.9,40.03,39.88,40.03,331300.0
2012-10-24 14:20:00,40.04,40.11,40.0,40.09,158200.0,40.04,40.11,40.0,40.09,158200.0
2012-10-24 14:30:00,40.1,40.12,40.05,40.11,192100.0,40.1,40.12,40.05,40.11,192100.0
2012-10-24 14:40:00,40.1,40.16,40.08,40.12,161500.0,40.1,40.16,40.08,40.12,161500.0
2012-10-24 14:50:00,40.11,40.21,40.09,40.15,128200.0,40.11,40.21,40.09,40.15,128200.0
2012-10-24 15:00:00,40.15,40.18,40.1,40.13,238100.0,40.15,40.18,40.1,40.13,238100.0
2012-10-24 15:10:00,40.13,40.15,40.1,40.14,119600.0,40.13,40.15,40.1,40.14,119600.0
2012-10-24 15:20:00,40.13,40.19,40.12,40.17,152100.0,40.13,40.19,40.12,40.17,152100.0
2012-10-24 15:30:00,40.17,40.24,40.16,40.22,188700.0,40.17,40.24,40.16,40.22,188700.0
2012-10-24 15:40:00,40.22,40.29,40.2,40.25,274500.0,40.22,40.29,40.2,40.25,274500.0
2012-10-24 15:50:00,40.25,40.28,40.24,40.27,455100.0,40.25,40.28,40.24,40.27,455100.0
2012-10-25 09:30:00,40.75,40.83,40.29,40.83,310700.0,40.75,40.83,40.29,40.83,310700.0
2012-10-25 09:40:00,40.83,40.97,40.29,40.41,325600.0,40.83,40.97,40.29,40.41,325600.0
2012-10-25 09:50:00,40.41,40.55,40.4,40.46,213800.0,40.41,40.55,40.4,40.46,213800.0
2012-10-25 10:00:00,40.45,40.47,40.29,40.4,187100.0,40.45,40.47,40.29,40.4,187100.0
2012-10-25 10:10:00,40.4,40.5,40.4,40.47,155200.0,40.4,40.5,40.4,40.47,155200.0
2012-10-25 10:20:00,40.47,40.55,40.41,40.47,179300.0,40.47,40.55,40.41,40.47,179300.0
2012-10-25 10:30:00,40.47,40.47,40.3,40.3,128200.0,40.47,40.47,40.3,40.3,128200.0
2012-10-25 10:40:00,40.31,40.31,40.14,40.14,118300.0,40.31,40.31,40.14,40.14,118300.0
2012-10-25 10:50:00,40.15,40.3,40.06,40.27,123200.0,40.15,40.3,40.06,40.27,123200.0
2012-10-25 11:00:00,40.26,40.26,40.15,40.17,83800.0,40.26,40.26,40.15,40.17,83800.0
2012-10-25 11:10:00,40.17,40.23,40.12,40.21,116500.0,40.17,40.23,40.12,40.21,116500.0
2012-10-25 11:20:00,40.21,40.28,40.15,40.2,189000.0,40.21,40.28,40.15,40.2,189000.0
2012-10-25 11:30:00,40.21,40.22,40.04,40.06,144700.0,40.21,40.22,40.04,40.06,144700.0
2012-10-25 11:40:00,40.06,40.08,39.96,40.02,124800.0,40.06,40.08,39.96,40.02,124800.0
2012-10-25 11:50:00,40.02,40.07,40.01,40.05,118900.0,40.02,40.07,40.01,40.05,118900.0
2012-10-25 12:00:00,40.05,40.05,39.88,39.97,68100.0,40.05,40.05,39.88,39.97,68100.0
2012-10-25 12:10:00,39.96,39.97,39.83,39.86,87900.0,39.96,39.97,39.83,39.86,87900.0
2012-10-25 12:20:00,39.86,39.89,39.85,39.88,44600.0,39.86,39.89,39.85,39.88,44600.0
2012-10-25 12:30:00,39.88,39.88,39.78,39.86,87200.0,39.88,39.88,39.78,39.86,87200.0
2012-10-25 12:40:00,39.87,39.9,39.79,39.9,65500.0,39.87,39.9,39.79,39.9,65500.0
2012-10-25 12:50:00,39.9,39.91,39.8,39.89,46700.0,39.9,39.91,39.8,39.89,46700.0
2012-10-25 13:00:00,39.89,40.06,39.89,40.02,58900.0,39.89,40.06,39.89,40.02,58900.0
2012-10-25 13:10:00,40.01,40.07,39.98,40.0,67200.0,40.01,40.07,39.98,40.0,67200.0
2012-10-25 13:20:00,40.0,40.11,39.98,40.1,46500.0,40.0,40.11,39.98,40.1,46500.0
2012-10-25 13:30:00,40.09,40.15,40.03,40.1,70200.0,40.09,40.15,40.03,40.1,70200.0
2012-10-25 13:40:00,40.09,40.18,40.09,40.18,67400.0,40.09,40.18,40.09,40.18,67400.0
2012-10-25 13:50:00,40.17,40.22,40.14,40.2,53700.0,40.17,40.22,40.14,40.2,53700.0
2012-10-25 14:00:00,40.21,40.25,40.18,40.23,137400.0,40.21,40.25,40.18,40.23,137400.0
2012-10-25 14:10:00,40.23,40.25,40.12,40.15,109000.0,40.23,40.25,40.12,40.15,109000.0
2012-10-25 14:20:00,40.15,40.16,40.09,40.14,100900.0,40.15,40.16,40.09,40.14,100900.0
2012-10-25 14:30:00,40.14,40.17,40.09,40.15,78300.0,40.14,40.17,40.09,40.15,78300.0
2012-10-25 14:40:00,40.15,40.2,40.11,40.12,66400.0,40.15,40.2,40.11,40.12,66400.0
2012-10-25 14:50:00,40.12,40.15,40.08,40.13,83100.0,40.12,40.15,40.08,40.13,83100.0
2012-10-25 15:00:00,40.12,40.16,40.11,40.15,100300.0,40.12,40.16,40.11,40.15,100300.0
2012-10-25 15:10:00,40.14,40.16,40.11,40.12,78100.0,40.14,40.16,40.11,40.12,78100.0
2012-10-25 15:20:00,40.12,40.16,40.07,40.16,89700.0,40.12,40.16,40.07,40.16,89700.0
2012-10-25 15:30:00,40.16,40.17,40.06,40.09,106500.0,40.16,40.17,40.06,40.09,106500.0
2012-10-25 15:40:00,40.09,40.1,40.0,40.03,102000.0,40.09,40.1,40.0,40.03,102000.0
2012-10-25 15:50:00,40.02,40.1,40.01,40.05,203300.0,40.02,40.1,40.01,40.05,203300.0
2012-10-26 09:30:00,40.02,40.13,39.79,39.81,154300.0,40.02,40.13,39.79,39.81,154300.0
2012-10-26 09:40:00,39.81,39.83,39.61,39.7,81100.0,39.81,39.83,39.61,39.7,81100.0
2012-10-26 09:50:00,39.7,39.71,39.6,39.65,102000.0,39.7,39.71,39.6,39.65,102000.0
2012-10-26 10:00:00,39.65,39.77,39.61,39.72,72300.0,39.65,39.77,39.61,39.72,72300.0
2012-10-26 10:10:00,39.71,39.8,39.71,39.73,52500.0,39.71,39.8,39.71,39.73,52500.0
2012-10-26 10:20:00,39.74,39.76,39.65,39.66,72900.0,39.74,39.76,39.65,39.66,72900.0
2012-10-26 10:30:00,39.66,39.7,39.63,39.69,64400.0,39.66,39.7,39.63,39.69,64400.0
2012-10-26 10:40:00,39.7,39.73,39.63,39.66,52300.0,39.7,39.73,39.63,39.66,52300.0
2012-10-26 10:50:00,39.66,39.68,39.51,39.54,114400.0,39.66,39.68,39.51,39.54,114400.0
2012-10-26 11:00:00,39.54,39.73,39.54,39.73,62400.0,39.54,39.73,39.54,39.73,62400.0
2012-10-26 11:10:00,39.73,39.8,39.73,39.77,43600.0,39.73,39.8,39.73,39.77,43600.0
2012-10-26 11:20:00,39.77,39.79,39.7,39.78,37000.0,39.77,39.79,39.7,39.78,37000.0
2012-10-26 11:30:00,39.79,39.79,39.71,39.75,56200.0,39.79,39.79,39.71,39.75,56200.0
2012-10-26 11:40:00,39.75,39.76,39.69,39.69,63300.0,39.75,39.76,39.69,39.69,63300.0
2012-10-26 11:50:00,39.69,39.74,39.68,39.72,44400.0,39.69,39.74,39.68,39.72,44400.0
2012-10-26 12:00:00,39.71,39.72,39.6,39.69,98100.0,39.71,39.72,39.6,39.69,98100.0
2012-10-26 12:10:00,39.69,39.73,39.66,39.73,46300.0,39.69,39.73,39.66,39.73,46300.0
2012-10-26 12:20:00,39.73,39.83,39.72,39.82,57100.0,39.73,39.83,39.72,39.82,57100.0
2012-10-26 12:30:00,39.81,39.83,39.65,39.66,53900.0,39.81,39.83,39.65,39.66,53900.0
2012-10-26 12:40:00,39.66,39.72,39.65,39.67,44100.0,39.66,39.72,39.65,39.67,44100.0
2012-10-26 12:50:00,39.67,39.68,39.62,39.66,43200.0,39.67,39.68,39.62,39.66,43200.0
2012-10-26 13:00:00,39.66,39.67,39.61,39.66,34100.0,39.66,39.67,39.61,39.66,34100.0
2012-10-26 13:10:00,39.66,39.66,39.56,39.58,73600.0,39.66,39.66,39.56,39.58,73600.0
2012-10-26 13:20:00,39.58,39.62,39.55,39.6,60300.0,39.58,39.62,39.55,39.6,60300.0
2012-10-26 13:30:00,39.6,39.78,39.58,39.74,55800.0,39.6,39.78,39.58,39.74,55800.0
2012-10-26 13:40:00,39.74,39.77,39.73,39.76,37100.0,39.74,39.77,39.73,39.76,37100.0
2012-10-26 13:50:00,39.76,39.78,39.69,39.75,68000.0,39.76,39.78,39.69,39.75,68000.0
2012-10-26 14:00:00,39.76,39.76,39.72,39.73,36300.0,39.76,39.76,39.72,39.73,36300.0
2012-10-26 14:10:00,39.72,39.75,39.7,39.72,51000.0,39.72,39.75,39.7,39.72,51000.0
2012-10-26 14:20:00,39.73,39.74,39.69,39.71,37400.0,39.73,39.74,39.69,39.71,37400.0
2012-10-26 14:30:00,39.72,39.81,39.71,39.75,62800.0,39.72,39.81,39.71,39.75,62800.0
2012-10-26 14:40:00,39.76,39.76,39.69,39.71,55200.0,39.76,39.76,39.69,39.71,55200.0
2012-10-26 14:50:00,39.72,39.77,39.72,39.75,44600.0,39.72,39.77,39.72,39.75,44600.0
2012-10-26 15:00:00,39.76,39.84,39.75,39.83,59200.0,39.76,39.84,39.75,39.83,59200.0
2012-10-26 15:10:00,39.84,39.95,39.84,39.91,262300.0,39.84,39.95,39.84,39.91,262300.0
2012-10-26 15:20:00,39.91,39.95,39.89,39.94,47300.0,39.91,39.95,39.89,39.94,47300.0
2012-10-26 15:30:00,39.94,39.96,39.85,39.86,56200.0,39.94,39.96,39.85,39.86,56200.0
2012-10-26 15:40:00,39.85,39.92,39.85,39.88,70700.0,39.85,39.92,39.85,39.88,70700.0
2012-10-26 15:50:00,39.88,39.92,39.85,39.87,149200.0,39.88,39.92,39.85,39.87,149200.0
2012-10-31 09:30:00,39.21,39.9,39.2,39.85,293500.0,39.21,39.9,39.2,39.85,293500.0
2012-10-31 09:40:00,39.85,40.0,39.69,39.88,174200.0,39.85,40.0,39.69,39.88,174200.0
2012-10-31 09:50:00,39.84,39.95,39.8,39.84,160600.0,39.84,39.95,39.8,39.84,160600.0
2012-10-31 10:00:00,39.84,39.87,39.78,39.85,48400.0,39.84,39.87,39.78,39.85,48400.0
2012-10-31 10:10:00,39.84,39.9,39.82,39.83,151800.0,39.84,39.9,39.82,39.83,151800.0
2012-10-31 10:20:00,39.83,39.87,39.8,39.82,90400.0,39.83,39.87,39.8,39.82,90400.0
2012-10-31 10:30:00,39.82,39.83,39.74,39.74,28800.0,39.82,39.83,39.74,39.74,28800.0
2012-10-31 10:40:00,39.73,39.74,39.61,39.66,27100.0,39.73,39.74,39.61,39.66,27100.0
2012-10-31 10:50:00,39.67,39.7,39.66,39.69,23200.0,39.67,39.7,39.66,39.69,23200.0
2012-10-31 11:00:00,39.67,39.71,39.59,39.62,48800.0,39.67,39.71,39.59,39.62,48800.0
2012-10-31 11:10:00,39.63,39.76,39.54,39.73,64800.0,39.63,39.76,39.54,39.73,64800.0
2012-10-31 11:20:00,39.72,39.72,39.59,39.63,32600.0,39.72,39.72,39.59,39.63,32600.0
2012-10-31 11:30:00,39.64,39.68,39.59,39.65,38600.0,39.64,39.68,39.59,39.65,38600.0
2012-10-31 11:40:00,39.65,39.7,39.61,39.64,51300.0,39.65,39.7,39.61,39.64,51300.0
2012-10-31 11:50:00,39.64,39.85,39.63,39.8,68800.0,39.64,39.85,39.63,39.8,68800.0
2012-10-31 12:00:00,39.78,39.81,39.68,39.71,64100.0,39.78,39.81,39.68,39.71,64100.0
2012-10-31 12:10:00,39.71,39.85,39.7,39.84,70400.0,39.71,39.85,39.7,39.84,70400.0
2012-10-31 12:20:00,39.81,39.85,39.75,39.77,81500.0,39.81,39.85,39.75,39.77,81500.0
2012-10-31 12:30:00,39.78,39.82,39.7,39.8,55600.0,39.78,39.82,39.7,39.8,55600.0
2012-10-31 12:40:00,39.79,39.86,39.79,39.84,54300.0,39.79,39.86,39.79,39.84,54300.0
2012-10-31 12:50:00,39.84,39.87,39.82,39.87,56600.0,39.84,39.87,39.82,39.87,56600.0
2012-10-31 13:00:00,39.87,39.87,39.72,39.73,52000.0,39.87,39.87,39.72,39.73,52000.0
2012-10-31 13:10:00,39.74,39.79,39.7,39.74,38300.0,39.74,39.79,39.7,39.74,38300.0
2012-10-31 13:20:00,39.73,39.84,39.69,39.81,35600.0,39.73,39.84,39.69,39.81,35600.0
2012-10-31 13:30:00,39.81,39.84,39.77,39.82,24800.0,39.81,39.84,39.77,39.82,24800.0
2012-10-31 13:40:00,39.82,39.83,39.65,39.71,109100.0,39.82,39.83,39.65,39.71,109100.0
2012-10-31 13:50:00,39.72,39.72,39.62,39.63,74700.0,39.72,39.72,39.62,39.63,74700.0
2012-10-31 14:00:00,39.64,39.7,39.56,39.69,68800.0,39.64,39.7,39.56,39.69,68800.0
2012-10-31 14:10:00,39.7,39.75,39.61,39.75,79400.0,39.7,39.75,39.61,39.75,79400.0
2012-10-31 14:20:00,39.75,39.79,39.71,39.74,51100.0,39.75,39.79,39.71,39.74,51100.0
2012-10-31 14:30:00,39.75,39.78,39.72,39.75,44500.0,39.75,39.78,39.72,39.75,44500.0
2012-10-31 14:40:00,39.76,39.79,39.74,39.75,38700.0,39.76,39.79,39.74,39.75,38700.0
2012-10-31 14:50:00,39.76,39.77,39.66,39.68,101000.0,39.76,39.77,39.66,39.68,101000.0
2012-10-31 15:00:00,39.66,39.88,39.65,39.85,101200.0,39.66,39.88,39.65,39.85,101200.0
2012-10-31 15:10:00,39.87,39.93,39.71,39.74,135800.0,39.87,39.93,39.71,39.74,135800.0
2012-10-31 15:20:00,39.75,39.91,39.69,39.88,134700.0,39.75,39.91,39.69,39.88,134700.0
2012-10-31 15:30:00,39.88,39.95,39.86,39.94,110000.0,39.88,39.95,39.86,39.94,110000.0
2012-10-31 15:40:00,39.94,39.99,39.91,39.97,121600.0,39.94,39.99,39.91,39.97,121600.0
2012-10-31 15:50:00,39.96,39.97,39.82,39.88,196900.0,39.96,39.97,39.82,39.88,196900.0
2012-11-01 09:30:00,39.71,39.87,39.52,39.66,81300.0,39.71,39.87,39.52,39.66,81300.0
2012-11-01 09:40:00,39.69,39.85,39.6,39.84,74700.0,39.69,39.85,39.6,39.84,74700.0
2012-11-01 09:50:00,39.82,40.11,39.8,40.08,58100.0,39.82,40.11,39.8,40.08,58100.0
2012-11-01 10:00:00,40.08,40.22,40.04,40.13,115800.0,40.08,40.22,40.04,40.13,115800.0
2012-11-01 10:10:00,40.13,40.36,40.12,40.35,95700.0,40.13,40.36,40.12,40.35,95700.0
2012-11-01 10:20:00,40.36,40.39,40.26,40.3,76800.0,40.36,40.39,40.26,40.3,76800.0
2012-11-01 10:30:00,40.3,40.36,40.26,40.32,104100.0,40.3,40.36,40.26,40.32,104100.0
2012-11-01 10:40:00,40.32,40.48,40.32,40.46,96100.0,40.32,40.48,40.32,40.46,96100.0
2012-11-01 10:50:00,40.46,40.46,40.36,40.39,86400.0,40.46,40.46,40.36,40.39,86400.0
2012-11-01 11:00:00,40.39,40.39,40.25,40.36,71000.0,40.39,40.39,40.25,40.36,71000.0
2012-11-01 11:10:00,40.36,40.41,40.33,40.38,98700.0,40.36,40.41,40.33,40.38,98700.0
2012-11-01 11:20:00,40.39,40.56,40.39,40.56,108300.0,40.39,40.56,40.39,40.56,108300.0
2012-11-01 11:30:00,40.57,40.59,40.48,40.59,68300.0,40.57,40.59,40.48,40.59,68300.0
2012-11-01 11:40:00,40.59,40.63,40.51,40.59,87300.0,40.59,40.63,40.51,40.59,87300.0
2012-11-01 11:50:00,40.58,40.65,40.54,40.55,106500.0,40.58,40.65,40.54,40.55,106500.0
2012-11-01 12:00:00,40.54,40.58,40.51,40.52,58100.0,40.54,40.58,40.51,40.52,58100.0
2012-11-01 12:10:00,40.52,40.52,40.42,40.46,42400.0,40.52,40.52,40.42,40.46,42400.0
2012-11-01 12:20:00,40.46,40.5,40.42,40.47,96900.0,40.46,40.5,40.42,40.47,96900.0
2012-11-01 12:30:00,40.48,40.56,40.42,40.44,78000.0,40.48,40.56,40.42,40.44,78000.0
2012-11-01 12:40:00,40.45,40.47,40.37,40.39,48400.0,40.45,40.47,40.37,40.39,48400.0
2012-11-01 12:50:00,40.4,40.4,40.24,40.38,63400.0,40.4,40.4,40.24,40.38,63400.0
2012-11-01 13:00:00,40.38,40.38,40.22,40.25,44600.0,40.38,40.38,40.22,40.25,44600.0
2012-11-01 13:10:00,40.23,40.25,40.16,40.19,28300.0,40.23,40.25,40.16,40.19,28300.0
2012-11-01 13:20:00,40.18,40.2,40.06,40.13,50800.0,40.18,40.2,40.06,40.13,50800.0
2012-11-01 13:30:00,40.12,40.29,40.1,40.29,22700.0,40.12,40.29,40.1,40.29,22700.0
2012-11-01 13:40:00,40.28,40.3,40.23,40.25,36000.0,40.28,40.3,40.23,40.25,36000.0
2012-11-01 13:50:00,40.25,40.33,40.23,40.23,26400.0,40.25,40.33,40.23,40.23,26400.0
2012-11-01 14:00:00,40.24,40.26,40.07,40.09,45700.0,40.24,40.26,40.07,40.09,45700.0
2012-11-01 14:10:00,40.09,40.11,40.02,40.03,59000.0,40.09,40.11,40.02,40.03,59000.0
2012-11-01 14:20:00,40.03,40.1,40.0,40.06,63600.0,40.03,40.1,40.0,40.06,63600.0
2012-11-01 14:30:00,40.07,40.08,39.97,40.03,120300.0,40.07,40.08,39.97,40.03,120300.0
2012-11-01 14:40:00,40.03,40.04,39.96,40.04,71700.0,40.03,40.04,39.96,40.04,71700.0
2012-11-01 14:50:00,40.03,40.29,40.02,40.28,85100.0,40.03,40.29,40.02,40.28,85100.0
2012-11-01 15:00:00,40.28,40.33,40.24,40.24,66300.0,40.28,40.33,40.24,40.24,66300.0
2012-11-01 15:10:00,40.24,40.27,40.11,40.27,86900.0,40.24,40.27,40.11,40.27,86900.0
2012-11-01 15:20:00,40.27,40.32,40.16,40.29,124400.0,40.27,40.32,40.16,40.29,124400.0
2012-11-01 15:30:00,40.29,40.3,40.2,40.24,87200.0,40.29,40.3,40.2,40.24,87200.0
2012-11-01 15:40:00,40.24,40.43,40.23,40.43,131700.0,40.24,40.43,40.23,40.43,131700.0
2012-11-01 15:50:00,40.42,40.43,40.37,40.37,190700.0,40.42,40.43,40.37,40.37,190700.0
2012-11-02 09:30:00,40.59,40.72,40.22,40.25,129200.0,40.59,40.72,40.22,40.25,129200.0
2012-11-02 09:40:00,40.24,40.42,40.24,40.31,51900.0,40.24,40.42,40.24,40.31,51900.0
2012-11-02 09:50:00,40.31,40.52,40.28,40.49,66000.0,40.31,40.52,40.28,40.49,66000.0
2012-11-02 10:00:00,40.5,40.51,40.38,40.4,47900.0,40.5,40.51,40.38,40.4,47900.0
2012-11-02 10:10:00,40.4,40.44,40.34,40.38,51100.0,40.4,40.44,40.34,40.38,51100.0
2012-11-02 10:20:00,40.38,40.44,40.31,40.42,108600.0,40.38,40.44,40.31,40.42,108600.0
2012-11-02 10:30:00,40.41,40.54,40.39,40.4,114600.0,40.41,40.54,40.39,40.4,114600.0
2012-11-02 10:40:00,40.4,40.57,40.38,40.53,100600.0,40.4,40.57,40.38,40.53,100600.0
2012-11-02 10:50:00,40.52,40.57,40.45,40.5,100200.0,40.52,40.57,40.45,40.5,100200.0
2012-11-02 11:00:00,40.5,40.56,40.44,40.54,99000.0,40.5,40.56,40.44,40.54,99000.0
2012-11-02 11:10:00,40.54,40.55,40.5,40.5,79900.0,40.54,40.55,40.5,40.5,79900.0
2012-11-02 11:20:00,40.51,40.58,40.5,40.57,70000.0,40.51,40.58,40.5,40.57,70000.0
2012-11-02 11:30:00,40.55,40.58,40.54,40.56,49900.0,40.55,40.58,40.54,40.56,49900.0
2012-11-02 11:40:00,40.55,40.57,40.54,40.55,67600.0,40.55,40.57,40.54,40.55,67600.0
2012-11-02 11:50:00,40.55,40.73,40.54,40.73,75600.0,40.55,40.73,40.54,40.73,75600.0
2012-11-02 12:00:00,40.71,40.75,40.62,40.66,83800.0,40.71,40.75,40.62,40.66,83800.0
2012-11-02 12:10:00,40.64,40.75,40.62,40.75,66700.0,40.64,40.75,40.62,40.75,66700.0
2012-11-02 12:20:00,40.75,40.82,40.65,40.66,47800.0,40.75,40.82,40.65,40.66,47800.0
2012-11-02 12:30:00,40.65,40.69,40.59,40.66,61500.0,40.65,40.69,40.59,40.66,61500.0
2012-11-02 12:40:00,40.66,40.76,40.66,40.71,68500.0,40.66,40.76,40.66,40.71,68500.0
2012-11-02 12:50:00,40.71,40.76,40.63,40.65,59000.0,40.71,40.76,40.63,40.65,59000.0
2012-11-02 13:00:00,40.64,40.73,40.63,40.69,31000.0,40.64,40.73,40.63,40.69,31000.0
2012-11-02 13:10:00,40.69,40.75,40.68,40.73,34900.0,40.69,40.75,40.68,40.73,34900.0
2012-11-02 13:20:00,40.73,40.76,40.66,40.66,56700.0,40.73,40.76,40.66,40.66,56700.0
2012-11-02 13:30:00,40.66,40.78,40.65,40.76,71500.0,40.66,40.78,40.65,40.76,71500.0
2012-11-02 13:40:00,40.77,40.81,40.71,40.71,54500.0,40.77,40.81,40.71,40.71,54500.0
2012-11-02 13:50:00,40.72,40.73,40.57,40.6,53700.0,40.72,40.73,40.57,40.6,53700.0
2012-11-02 14:00:00,40.6,40.61,40.53,40.61,48100.0,40.6,40.61,40.53,40.61,48100.0
2012-11-02 14:10:00,40.61,40.67,40.5,40.5,100100.0,40.61,40.67,40.5,40.5,100100.0
2012-11-02 14:20:00,40.5,40.51,40.42,40.42,71800.0,40.5,40.51,40.42,40.42,71800.0
2012-11-02 14:30:00,40.41,40.41,40.25,40.25,81600.0,40.41,40.41,40.25,40.25,81600.0
2012-11-02 14:40:00,40.25,40.28,40.2,40.24,102200.0,40.25,40.28,40.2,40.24,102200.0
2012-11-02 14:50:00,40.24,40.3,40.22,40.28,42000.0,40.24,40.3,40.22,40.28,42000.0
2012-11-02 15:00:00,40.28,40.32,40.14,40.14,149500.0,40.28,40.32,40.14,40.14,149500.0
2012-11-02 15:10:00,40.14,40.26,39.96,39.96,144100.0,40.14,40.26,39.96,39.96,144100.0
2012-11-02 15:20:00,39.97,40.0,39.9,39.94,108300.0,39.97,40.0,39.9,39.94,108300.0
2012-11-02 15:30:00,39.95,39.95,39.77,39.77,113700.0,39.95,39.95,39.77,39.77,113700.0
2012-11-02 15:40:00,39.78,39.81,39.68,39.71,153000.0,39.78,39.81,39.68,39.71,153000.0
2012-11-02 15:50:00,39.71,39.71,39.53,39.54,805700.0,39.71,39.71,39.53,39.54,805700.0
2012-11-05 09:30:00,39.62,39.62,39.2,39.27,222100.0,39.62,39.62,39.2,39.27,222100.0
2012-11-05 09:40:00,39.24,39.27,39.08,39.14,101300.0,39.24,39.27,39.08,39.14,101300.0
2012-11-05 09:50:00,39.13,39.2,38.87,38.91,258700.0,39.13,39.2,38.87,38.91,258700.0
2012-11-05 10:00:00,38.91,39.13,38.87,38.98,283400.0,38.91,39.13,38.87,38.98,283400.0
2012-11-05 10:10:00,38.97,39.03,38.76,38.95,223100.0,38.97,39.03,38.76,38.95,223100.0
2012-11-05 10:20:00,38.96,39.01,38.84,38.84,114500.0,38.96,39.01,38.84,38.84,114500.0
2012-11-05 10:30:00,38.85,39.02,38.85,39.0,72400.0,38.85,39.02,38.85,39.0,72400.0
2012-11-05 10:40:00,39.0,39.05,38.95,38.97,166000.0,39.0,39.05,38.95,38.97,166000.0
2012-11-05 10:50:00,38.97,39.01,38.95,38.98,105800.0,38.97,39.01,38.95,38.98,105800.0
2012-11-05 11:00:00,38.99,39.0,38.94,38.99,122200.0,38.99,39.0,38.94,38.99,122200.0
2012-11-05 11:10:00,39.0,39.0,38.95,39.0,58900.0,39.0,39.0,38.95,39.0,58900.0
2012-11-05 11:20:00,38.99,39.0,38.91,38.99,104600.0,38.99,39.0,38.91,38.99,104600.0
2012-11-05 11:30:00,38.98,39.0,38.97,39.0,77300.0,38.98,39.0,38.97,39.0,77300.0
2012-11-05 11:40:00,38.98,39.0,38.96,38.99,59100.0,38.98,39.0,38.96,38.99,59100.0
2012-11-05 11:50:00,38.99,38.99,38.89,38.96,73400.0,38.99,38.99,38.89,38.96,73400.0
2012-11-05 12:00:00,38.95,39.0,38.95,38.98,64400.0,38.95,39.0,38.95,38.98,64400.0
2012-11-05 12:10:00,38.98,39.04,38.96,38.98,177200.0,38.98,39.04,38.96,38.98,177200.0
2012-11-05 12:20:00,38.98,39.05,38.98,39.02,102900.0,38.98,39.05,38.98,39.02,102900.0
2012-11-05 12:30:00,39.02,39.2,39.01,39.18,105000.0,39.02,39.2,39.01,39.18,105000.0
2012-11-05 12:40:00,39.17,39.22,39.13,39.14,72300.0,39.17,39.22,39.13,39.14,72300.0
2012-11-05 12:50:00,39.14,39.23,39.14,39.22,55900.0,39.14,39.23,39.14,39.22,55900.0
2012-11-05 13:00:00,39.22,39.26,39.15,39.23,99100.0,39.22,39.26,39.15,39.23,99100.0
2012-11-05 13:10:00,39.24,39.31,39.22,39.3,60900.0,39.24,39.31,39.22,39.3,60900.0
2012-11-05 13:20:00,39.3,39.38,39.27,39.36,80500.0,39.3,39.38,39.27,39.36,80500.0
2012-11-05 13:30:00,39.37,39.37,39.29,39.32,77000.0,39.37,39.37,39.29,39.32,77000.0
2012-11-05 13:40:00,39.32,39.34,39.27,39.31,38100.0,39.32,39.34,39.27,39.31,38100.0
2012-11-05 13:50:00,39.3,39.44,39.3,39.41,53300.0,39.3,39.44,39.3,39.41,53300.0
2012-11-05 14:00:00,39.41,39.44,39.38,39.41,87900.0,39.41,39.44,39.38,39.41,87900.0
2012-11-05 14:10:00,39.41,39.44,39.38,39.4,48700.0,39.41,39.44,39.38,39.4,48700.0
2012-11-05 14:20:00,39.4,39.44,39.39,39.44,29700.0,39.4,39.44,39.39,39.44,29700.0
2012-11-05 14:30:00,39.44,39.49,39.4,39.41,65200.0,39.44,39.49,39.4,39.41,65200.0
2012-11-05 14:40:00,39.42,39.51,39.41,39.5,51900.0,39.42,39.51,39.41,39.5,51900.0
2012-11-05 14:50:00,39.5,39.53,39.49,39.52,90800.0,39.5,39.53,39.49,39.52,90800.0
2012-11-05 15:00:00,39.52,39.57,39.5,39.56,87300.0,39.52,39.57,39.5,39.56,87300.0
2012-11-05 15:10:00,39.56,39.6,39.51,39.6,57700.0,39.56,39.6,39.51,39.6,57700.0
2012-11-05 15:20:00,39.6,39.65,39.59,39.61,75200.0,39.6,39.65,39.59,39.61,75200.0
2012-11-05 15:30:00,39.61,39.64,39.52,39.53,95200.0,39.61,39.64,39.52,39.53,95200.0
2012-11-05 15:40:00,39.53,39.57,39.51,39.52,112000.0,39.53,39.57,39.51,39.52,112000.0
2012-11-05 15:50:00,39.5,39.57,39.5,39.55,144000.0,39.5,39.57,39.5,39.55,144000.0
2012-11-06 09:30:00,39.49,39.49,39.13,39.25,158000.0,39.49,39.49,39.13,39.25,158000.0
2012-11-06 09:40:00,39.26,39.35,39.21,39.22,86200.0,39.26,39.35,39.21,39.22,86200.0
2012-11-06 09:50:00,39.21,39.24,38.97,39.05,118000.0,39.21,39.24,38.97,39.05,118000.0
2012-11-06 10:00:00,39.04,39.21,39.03,39.03,97300.0,39.04,39.21,39.03,39.03,97300.0
2012-11-06 10:10:00,39.02,39.12,38.96,39.1,52100.0,39.02,39.12,38.96,39.1,52100.0
2012-11-06 10:20:00,39.1,39.1,39.02,39.06,86200.0,39.1,39.1,39.02,39.06,86200.0
2012-11-06 10:30:00,39.06,39.27,39.05,39.27,87700.0,39.06,39.27,39.05,39.27,87700.0
2012-11-06 10:40:00,39.27,39.28,39.13,39.18,39100.0,39.27,39.28,39.13,39.18,39100.0
2012-11-06 10:50:00,39.18,39.23,39.14,39.2,29200.0,39.18,39.23,39.14,39.2,29200.0
2012-11-06 11:00:00,39.21,39.26,39.18,39.26,35000.0,39.21,39.26,39.18,39.26,35000.0
2012-11-06 11:10:00,39.25,39.26,39.14,39.23,37000.0,39.25,39.26,39.14,39.23,37000.0
2012-11-06 11:20:00,39.24,39.26,39.15,39.15,65200.0,39.24,39.26,39.15,39.15,65200.0
2012-11-06 11:30:00,39.15,39.26,39.09,39.25,88000.0,39.15,39.26,39.09,39.25,88000.0
2012-11-06 11:40:00,39.24,39.27,39.18,39.24,62800.0,39.24,39.27,39.18,39.24,62800.0
2012-11-06 11:50:00,39.24,39.27,39.2,39.26,51100.0,39.24,39.27,39.2,39.26,51100.0
2012-11-06 12:00:00,39.27,39.35,39.23,39.27,86100.0,39.27,39.35,39.23,39.27,86100.0
2012-11-06 12:10:00,39.27,39.29,39.17,39.18,86300.0,39.27,39.29,39.17,39.18,86300.0
2012-11-06 12:20:00,39.18,39.23,39.08,39.11,111500.0,39.18,39.23,39.08,39.11,111500.0
2012-11-06 12:30:00,39.12,39.2,39.12,39.16,91300.0,39.12,39.2,39.12,39.16,91300.0
2012-11-06 12:40:00,39.17,39.22,39.13,39.14,56800.0,39.17,39.22,39.13,39.14,56800.0
2012-11-06 12:50:00,39.14,39.24,39.14,39.23,42800.0,39.14,39.24,39.14,39.23,42800.0
2012-11-06 13:00:00,39.23,39.25,39.19,39.21,39400.0,39.23,39.25,39.19,39.21,39400.0
2012-11-06 13:10:00,39.21,39.26,39.18,39.26,67100.0,39.21,39.26,39.18,39.26,67100.0
2012-11-06 13:20:00,39.25,39.3,39.18,39.29,49000.0,39.25,39.3,39.18,39.29,49000.0
2012-11-06 13:30:00,39.29,39.36,39.27,39.34,41300.0,39.29,39.36,39.27,39.34,41300.0
2012-11-06 13:40:00,39.35,39.46,39.35,39.44,29400.0,39.35,39.46,39.35,39.44,29400.0
2012-11-06 13:50:00,39.44,39.46,39.36,39.36,38100.0,39.44,39.46,39.36,39.36,38100.0
2012-11-06 14:00:00,39.37,39.39,39.26,39.27,49800.0,39.37,39.39,39.26,39.27,49800.0
2012-11-06 14:10:00,39.26,39.29,39.2,39.29,40900.0,39.26,39.29,39.2,39.29,40900.0
2012-11-06 14:20:00,39.29,39.31,39.26,39.31,53200.0,39.29,39.31,39.26,39.31,53200.0
2012-11-06 14:30:00,39.3,39.37,39.27,39.36,86400.0,39.3,39.37,39.27,39.36,86400.0
2012-11-06 14:40:00,39.34,39.36,39.27,39.27,57600.0,39.34,39.36,39.27,39.27,57600.0
2012-11-06 14:50:00,39.26,39.29,39.15,39.17,117900.0,39.26,39.29,39.15,39.17,117900.0
2012-11-06 15:00:00,39.16,39.17,39.09,39.09,87300.0,39.16,39.17,39.09,39.09,87300.0
2012-11-06 15:10:00,39.09,39.1,39.0,39.01,129900.0,39.09,39.1,39.0,39.01,129900.0
2012-11-06 15:20:00,39.0,39.03,38.97,39.01,119000.0,39.0,39.03,38.97,39.01,119000.0
2012-11-06 15:30:00,39.01,39.01,38.95,38.99,94500.0,39.01,39.01,38.95,38.99,94500.0
2012-11-06 15:40:00,38.99,39.05,38.97,39.04,101300.0,38.99,39.05,38.97,39.04,101300.0
2012-11-06 15:50:00,39.05,39.08,38.96,39.04,232200.0,39.05,39.08,38.96,39.04,232200.0
2012-11-07 09:30:00,39.0,39.04,38.56,38.58,165900.0,39.0,39.04,38.56,38.58,165900.0
2012-11-07 09:40:00,38.6,38.84,38.47,38.84,124700.0,38.6,38.84,38.47,38.84,124700.0
2012-11-07 09:50:00,38.84,39.0,38.71,38.73,66600.0,38.84,39.0,38.71,38.73,66600.0
2012-11-07 10:00:00,38.73,38.86,38.68,38.71,91100.0,38.73,38.86,38.68,38.71,91100.0
2012-11-07 10:10:00,38.71,38.78,38.62,38.64,81500.0,38.71,38.78,38.62,38.64,81500.0
2012-11-07 10:20:00,38.62,38.68,38.55,38.59,64700.0,38.62,38.68,38.55,38.59,64700.0
2012-11-07 10:30:00,38.59,38.6,38.43,38.48,104800.0,38.59,38.6,38.43,38.48,104800.0
2012-11-07 10:40:00,38.48,38.5,38.42,38.45,84900.0,38.48,38.5,38.42,38.45,84900.0
2012-11-07 10:50:00,38.45,38.45,38.33,38.35,69900.0,38.45,38.45,38.33,38.35,69900.0
2012-11-07 11:00:00,38.35,38.38,38.26,38.31,139900.0,38.35,38.38,38.26,38.31,139900.0
2012-11-07 11:10:00,38.3,38.44,38.3,38.4,113500.0,38.3,38.44,38.3,38.4,113500.0
2012-11-07 11:20:00,38.4,38.44,38.29,38.29,86100.0,38.4,38.44,38.29,38.29,86100.0
2012-11-07 11:30:00,38.29,38.37,38.18,38.37,98900.0,38.29,38.37,38.18,38.37,98900.0
2012-11-07 11:40:00,38.37,38.46,38.3,38.45,107900.0,38.37,38.46,38.3,38.45,107900.0
2012-11-07 11:50:00,38.45,38.6,38.44,38.57,78800.0,38.45,38.6,38.44,38.57,78800.0
2012-11-07 12:00:00,38.58,38.61,38.48,38.49,61100.0,38.58,38.61,38.48,38.49,61100.0
2012-11-07 12:10:00,38.49,38.61,38.42,38.48,83400.0,38.49,38.61,38.42,38.48,83400.0
2012-11-07 12:20:00,38.48,38.55,38.45,38.5,76000.0,38.48,38.55,38.45,38.5,76000.0
2012-11-07 12:30:00,38.5,38.59,38.5,38.52,61500.0,38.5,38.59,38.5,38.52,61500.0
2012-11-07 12:40:00,38.53,38.64,38.5,38.59,39900.0,38.53,38.64,38.5,38.59,39900.0
2012-11-07 12:50:00,38.58,38.68,38.57,38.57,55800.0,38.58,38.68,38.57,38.57,55800.0
2012-11-07 13:00:00,38.58,38.74,38.58,38.68,52600.0,38.58,38.74,38.58,38.68,52600.0
2012-11-07 13:10:00,38.68,38.69,38.61,38.61,53200.0,38.68,38.69,38.61,38.61,53200.0
2012-11-07 13:20:00,38.62,38.67,38.6,38.64,56400.0,38.62,38.67,38.6,38.64,56400.0
2012-11-07 13:30:00,38.64,38.72,38.63,38.69,50800.0,38.64,38.72,38.63,38.69,50800.0
2012-11-07 13:40:00,38.7,38.77,38.68,38.72,45300.0,38.7,38.77,38.68,38.72,45300.0
2012-11-07 13:50:00,38.73,38.83,38.73,38.77,28900.0,38.73,38.83,38.73,38.77,28900.0
2012-11-07 14:00:00,38.77,38.88,38.77,38.86,46400.0,38.77,38.88,38.77,38.86,46400.0
2012-11-07 14:10:00,38.86,38.86,38.77,38.82,37800.0,38.86,38.86,38.77,38.82,37800.0
2012-11-07 14:20:00,38.82,38.91,38.82,38.86,45700.0,38.82,38.91,38.82,38.86,45700.0
2012-11-07 14:30:00,38.85,38.86,38.78,38.81,56900.0,38.85,38.86,38.78,38.81,56900.0
2012-11-07 14:40:00,38.81,38.86,38.8,38.86,49000.0,38.81,38.86,38.8,38.86,49000.0
2012-11-07 14:50:00,38.85,38.94,38.82,38.93,51500.0,38.85,38.94,38.82,38.93,51500.0
2012-11-07 15:00:00,38.94,38.94,38.84,38.89,73400.0,38.94,38.94,38.84,38.89,73400.0
2012-11-07 15:10:00,38.89,38.95,38.89,38.9,81600.0,38.89,38.95,38.89,38.9,81600.0
2012-11-07 15:20:00,38.9,39.05,38.9,39.0,108000.0,38.9,39.05,38.9,39.0,108000.0
2012-11-07 15:30:00,38.99,39.03,38.96,38.96,164000.0,38.99,39.03,38.96,38.96,164000.0
2012-11-07 15:40:00,38.96,39.0,38.9,38.91,123800.0,38.96,39.0,38.9,38.91,123800.0
2012-11-07 15:50:00,38.92,38.96,38.8,38.81,178000.0,38.92,38.96,38.8,38.81,178000.0
2012-11-08 09:30:00,38.71,38.83,38.66,38.72,82700.0,38.71,38.83,38.66,38.72,82700.0
2012-11-08 09:40:00,38.72,38.76,38.66,38.74,46200.0,38.72,38.76,38.66,38.74,46200.0
2012-11-08 09:50:00,38.76,38.91,38.74,38.91,39100.0,38.76,38.91,38.74,38.91,39100.0
2012-11-08 10:00:00,38.9,38.93,38.81,38.86,54200.0,38.9,38.93,38.81,38.86,54200.0
2012-11-08 10:10:00,38.87,38.94,38.85,38.92,39200.0,38.87,38.94,38.85,38.92,39200.0
2012-11-08 10:20:00,38.92,38.93,38.82,38.85,56400.0,38.92,38.93,38.82,38.85,56400.0
2012-11-08 10:30:00,38.85,38.9,38.79,38.9,87800.0,38.85,38.9,38.79,38.9,87800.0
2012-11-08 10:40:00,38.9,39.02,38.87,39.01,185400.0,38.9,39.02,38.87,39.01,185400.0
2012-11-08 10:50:00,39.01,39.03,38.87,38.87,165100.0,39.01,39.03,38.87,38.87,165100.0
2012-11-08 11:00:00,38.86,38.91,38.82,38.85,94100.0,38.86,38.91,38.82,38.85,94100.0
2012-11-08 11:10:00,38.85,38.89,38.77,38.88,84500.0,38.85,38.89,38.77,38.88,84500.0
2012-11-08 11:20:00,38.89,38.89,38.75,38.78,50400.0,38.89,38.89,38.75,38.78,50400.0
2012-11-08 11:30:00,38.78,38.8,38.65,38.75,99700.0,38.78,38.8,38.65,38.75,99700.0
2012-11-08 11:40:00,38.75,38.79,38.68,38.79,47300.0,38.75,38.79,38.68,38.79,47300.0
2012-11-08 11:50:00,38.78,38.79,38.72,38.76,67700.0,38.78,38.79,38.72,38.76,67700.0
2012-11-08 12:00:00,38.77,38.77,38.66,38.66,65500.0,38.77,38.77,38.66,38.66,65500.0
2012-11-08 12:10:00,38.66,38.73,38.65,38.67,94500.0,38.66,38.73,38.65,38.67,94500.0
2012-11-08 12:20:00,38.68,38.74,38.62,38.67,59200.0,38.68,38.74,38.62,38.67,59200.0
2012-11-08 12:30:00,38.67,38.7,38.59,38.66,48800.0,38.67,38.7,38.59,38.66,48800.0
2012-11-08 12:40:00,38.66,38.68,38.5,38.53,43800.0,38.66,38.68,38.5,38.53,43800.0
2012-11-08 12:50:00,38.54,38.6,38.5,38.59,25800.0,38.54,38.6,38.5,38.59,25800.0
2012-11-08 13:00:00,38.6,38.61,38.49,38.49,19100.0,38.6,38.61,38.49,38.49,19100.0
2012-11-08 13:10:00,38.49,38.51,38.41,38.41,52600.0,38.49,38.51,38.41,38.41,52600.0
2012-11-08 13:20:00,38.41,38.41,38.3,38.4,37600.0,38.41,38.41,38.3,38.4,37600.0
2012-11-08 13:30:00,38.39,38.48,38.35,38.4,44200.0,38.39,38.48,38.35,38.4,44200.0
2012-11-08 13:40:00,38.4,38.48,38.37,38.47,51800.0,38.4,38.48,38.37,38.47,51800.0
2012-11-08 13:50:00,38.48,38.57,38.48,38.55,46200.0,38.48,38.57,38.48,38.55,46200.0
2012-11-08 14:00:00,38.54,38.56,38.46,38.47,44100.0,38.54,38.56,38.46,38.47,44100.0
2012-11-08 14:10:00,38.47,38.53,38.44,38.45,21600.0,38.47,38.53,38.44,38.45,21600.0
2012-11-08 14:20:00,38.45,38.47,38.4,38.45,39700.0,38.45,38.47,38.4,38.45,39700.0
2012-11-08 14:30:00,38.46,38.46,38.4,38.43,29400.0,38.46,38.46,38.4,38.43,29400.0
2012-11-08 14:40:00,38.42,38.47,38.42,38.46,31900.0,38.42,38.47,38.42,38.46,31900.0
2012-11-08 14:50:00,38.45,38.47,38.4,38.45,40800.0,38.45,38.47,38.4,38.45,40800.0
2012-11-08 15:00:00,38.45,38.45,38.37,38.38,58100.0,38.45,38.45,38.37,38.38,58100.0
2012-11-08 15:10:00,38.37,38.43,38.29,38.38,98500.0,38.37,38.43,38.29,38.38,98500.0
2012-11-08 15:20:00,38.38,38.38,38.22,38.24,85100.0,38.38,38.38,38.22,38.24,85100.0
2012-11-08 15:30:00,38.24,38.27,38.17,38.2,99700.0,38.24,38.27,38.17,38.2,99700.0
2012-11-08 15:40:00,38.2,38.23,38.14,38.17,90400.0,38.2,38.23,38.14,38.17,90400.0
2012-11-08 15:50:00,38.17,38.22,38.09,38.13,215600.0,38.17,38.22,38.09,38.13,215600.0
2012-11-09 09:30:00,38.03,38.2,37.89,37.95,164900.0,38.03,38.2,37.89,37.95,164900.0
2012-11-09 09:40:00,37.94,38.01,37.83,37.85,84400.0,37.94,38.01,37.83,37.85,84400.0
2012-11-09 09:50:00,37.86,37.89,37.74,37.84,57200.0,37.86,37.89,37.74,37.84,57200.0
2012-11-09 10:00:00,37.83,37.96,37.83,37.92,63200.0,37.83,37.96,37.83,37.92,63200.0
2012-11-09 10:10:00,37.91,37.96,37.73,37.76,76300.0,37.91,37.96,37.73,37.76,76300.0
2012-11-09 10:20:00,37.77,37.77,37.6,37.63,112000.0,37.77,37.77,37.6,37.63,112000.0
2012-11-09 10:30:00,37.63,37.72,37.48,37.5,105200.0,37.63,37.72,37.48,37.5,105200.0
2012-11-09 10:40:00,37.5,37.53,37.37,37.38,156500.0,37.5,37.53,37.37,37.38,156500.0
2012-11-09 10:50:00,37.38,37.41,37.12,37.19,170700.0,37.38,37.41,37.12,37.19,170700.0
2012-11-09 11:00:00,37.21,37.41,37.19,37.33,92800.0,37.21,37.41,37.19,37.33,92800.0
2012-11-09 11:10:00,37.33,37.46,37.27,37.4,279900.0,37.33,37.46,37.27,37.4,279900.0
2012-11-09 11:20:00,37.4,37.41,37.31,37.36,80800.0,37.4,37.41,37.31,37.36,80800.0
2012-11-09 11:30:00,37.37,37.53,37.37,37.52,114900.0,37.37,37.53,37.37,37.52,114900.0
2012-11-09 11:40:00,37.52,37.64,37.49,37.63,135800.0,37.52,37.64,37.49,37.63,135800.0
2012-11-09 11:50:00,37.63,37.68,37.56,37.64,100100.0,37.63,37.68,37.56,37.64,100100.0
2012-11-09 12:00:00,37.65,37.75,37.64,37.66,70300.0,37.65,37.75,37.64,37.66,70300.0
2012-11-09 12:10:00,37.66,37.8,37.66,37.78,27000.0,37.66,37.8,37.66,37.78,27000.0
2012-11-09 12:20:00,37.78,37.79,37.7,37.74,34000.0,37.78,37.79,37.7,37.74,34000.0
2012-11-09 12:30:00,37.74,37.84,37.7,37.81,52100.0,37.74,37.84,37.7,37.81,52100.0
2012-11-09 12:40:00,37.81,38.01,37.76,37.97,146200.0,37.81,38.01,37.76,37.97,146200.0
2012-11-09 12:50:00,37.97,38.0,37.9,37.93,53200.0,37.97,38.0,37.9,37.93,53200.0
2012-11-09 13:00:00,37.93,38.0,37.86,37.91,98100.0,37.93,38.0,37.86,37.91,98100.0
2012-11-09 13:10:00,37.9,37.9,37.8,37.8,92000.0,37.9,37.9,37.8,37.8,92000.0
2012-11-09 13:20:00,37.8,37.84,37.63,37.68,59400.0,37.8,37.84,37.63,37.68,59400.0
2012-11-09 13:30:00,37.68,37.74,37.63,37.64,53700.0,37.68,37.74,37.63,37.64,53700.0
2012-11-09 13:40:00,37.62,37.73,37.58,37.66,84800.0,37.62,37.73,37.58,37.66,84800.0
2012-11-09 13:50:00,37.66,37.76,37.63,37.69,78200.0,37.66,37.76,37.63,37.69,78200.0
2012-11-09 14:00:00,37.7,37.71,37.6,37.6,54400.0,37.7,37.71,37.6,37.6,54400.0
2012-11-09 14:10:00,37.6,37.73,37.59,37.68,60300.0,37.6,37.73,37.59,37.68,60300.0
2012-11-09 14:20:00,37.69,37.72,37.64,37.72,48700.0,37.69,37.72,37.64,37.72,48700.0
2012-11-09 14:30:00,37.74,37.81,37.66,37.73,51300.0,37.74,37.81,37.66,37.73,51300.0
2012-11-09 14:40:00,37.74,37.8,37.7,37.75,54100.0,37.74,37.8,37.7,37.75,54100.0
2012-11-09 14:50:00,37.76,37.79,37.68,37.76,100400.0,37.76,37.79,37.68,37.76,100400.0
2012-11-09 15:00:00,37.76,37.78,37.73,37.77,99000.0,37.76,37.78,37.73,37.77,99000.0
2012-11-09 15:10:00,37.77,37.8,37.74,37.75,96300.0,37.77,37.8,37.74,37.75,96300.0
2012-11-09 15:20:00,37.76,37.8,37.74,37.79,93800.0,37.76,37.8,37.74,37.79,93800.0
2012-11-09 15:30:00,37.79,37.81,37.73,37.79,153300.0,37.79,37.81,37.73,37.79,153300.0
2012-11-09 15:40:00,37.79,37.88,37.78,37.83,101300.0,37.79,37.88,37.78,37.83,101300.0
2012-11-09 15:50:00,37.83,37.83,37.73,37.73,204500.0,37.83,37.83,37.73,37.73,204500.0
2012-11-12 09:30:00,37.77,37.79,37.51,37.63,113600.0,37.77,37.79,37.51,37.63,113600.0
2012-11-12 09:40:00,37.64,37.88,37.56,37.87,137900.0,37.64,37.88,37.56,37.87,137900.0
2012-11-12 09:50:00,37.89,38.04,37.85,37.92,262200.0,37.89,38.04,37.85,37.92,262200.0
2012-11-12 10:00:00,37.92,38.1,37.87,38.0,76400.0,37.92,38.1,37.87,38.0,76400.0
2012-11-12 10:10:00,38.0,38.0,37.76,37.84,69100.0,38.0,38.0,37.76,37.84,69100.0
2012-11-12 10:20:00,37.84,37.92,37.82,37.92,34800.0,37.84,37.92,37.82,37.92,34800.0
2012-11-12 10:30:00,37.91,38.04,37.9,38.01,38700.0,37.91,38.04,37.9,38.01,38700.0
2012-11-12 10:40:00,38.01,38.09,37.9,37.9,91200.0,38.01,38.09,37.9,37.9,91200.0
2012-11-12 10:50:00,37.91,37.98,37.89,37.95,34000.0,37.91,37.98,37.89,37.95,34000.0
2012-11-12 11:00:00,37.97,37.98,37.89,37.93,55100.0,37.97,37.98,37.89,37.93,55100.0
2012-11-12 11:10:00,37.92,37.97,37.89,37.89,74300.0,37.92,37.97,37.89,37.89,74300.0
2012-11-12 11:20:00,37.9,38.0,37.89,38.0,68800.0,37.9,38.0,37.89,38.0,68800.0
2012-11-12 11:30:00,38.0,38.01,37.93,37.97,103400.0,38.0,38.01,37.93,37.97,103400.0
2012-11-12 11:40:00,37.96,38.02,37.94,37.95,83200.0,37.96,38.02,37.94,37.95,83200.0
2012-11-12 11:50:00,37.95,38.01,37.94,38.0,45800.0,37.95,38.01,37.94,38.0,45800.0
2012-11-12 12:00:00,38.0,38.01,37.97,38.0,51400.0,38.0,38.01,37.97,38.0,51400.0
2012-11-12 12:10:00,38.01,38.09,38.0,38.07,88300.0,38.01,38.09,38.0,38.07,88300.0
2012-11-12 12:20:00,38.08,38.11,38.05,38.07,87500.0,38.08,38.11,38.05,38.07,87500.0
2012-11-12 12:30:00,38.07,38.07,38.0,38.03,127300.0,38.07,38.07,38.0,38.03,127300.0
2012-11-12 12:40:00,38.03,38.04,38.0,38.03,42300.0,38.03,38.04,38.0,38.03,42300.0
2012-11-12 12:50:00,38.03,38.12,38.0,38.08,62400.0,38.03,38.12,38.0,38.08,62400.0
2012-11-12 13:00:00,38.09,38.13,38.03,38.08,50400.0,38.09,38.13,38.03,38.08,50400.0
2012-11-12 13:10:00,38.08,38.15,38.06,38.1,28800.0,38.08,38.15,38.06,38.1,28800.0
2012-11-12 13:20:00,38.1,38.15,38.05,38.13,25900.0,38.1,38.15,38.05,38.13,25900.0
2012-11-12 13:30:00,38.14,38.15,38.06,38.09,31100.0,38.14,38.15,38.06,38.09,31100.0
2012-11-12 13:40:00,38.09,38.09,38.0,38.01,20100.0,38.09,38.09,38.0,38.01,20100.0
2012-11-12 13:50:00,38.0,38.08,37.98,38.06,64400.0,38.0,38.08,37.98,38.06,64400.0
2012-11-12 14:00:00,38.06,38.06,37.99,38.03,28000.0,38.06,38.06,37.99,38.03,28000.0
2012-11-12 14:10:00,38.03,38.09,38.02,38.07,35800.0,38.03,38.09,38.02,38.07,35800.0
2012-11-12 14:20:00,38.08,38.13,38.05,38.13,38300.0,38.08,38.13,38.05,38.13,38300.0
2012-11-12 14:30:00,38.13,38.13,38.06,38.06,29200.0,38.13,38.13,38.06,38.06,29200.0
2012-11-12 14:40:00,38.06,38.08,38.01,38.05,34200.0,38.06,38.08,38.01,38.05,34200.0
2012-11-12 14:50:00,38.05,38.06,38.02,38.03,24600.0,38.05,38.06,38.02,38.03,24600.0
2012-11-12 15:00:00,38.02,38.05,37.99,38.0,44500.0,38.02,38.05,37.99,38.0,44500.0
2012-11-12 15:10:00,38.01,38.03,37.95,37.95,52400.0,38.01,38.03,37.95,37.95,52400.0
2012-11-12 15:20:00,37.96,38.03,37.94,38.0,57800.0,37.96,38.03,37.94,38.0,57800.0
2012-11-12 15:30:00,37.99,38.01,37.92,37.93,71800.0,37.99,38.01,37.92,37.93,71800.0
2012-11-12 15:40:00,37.93,37.95,37.88,37.89,88200.0,37.93,37.95,37.88,37.89,88200.0
2012-11-12 15:50:00,37.89,37.91,37.86,37.87,181100.0,37.89,37.91,37.86,37.87,181100.0
2012-11-13 09:30:00,37.68,37.88,37.67,37.69,134000.0,37.68,37.88,37.67,37.69,134000.0
2012-11-13 09:40:00,37.69,37.88,37.69,37.86,105200.0,37.69,37.88,37.69,37.86,105200.0
2012-11-13 09:50:00,37.87,37.97,37.82,37.82,73300.0,37.87,37.97,37.82,37.82,73300.0
2012-11-13 10:00:00,37.84,37.95,37.8,37.94,106400.0,37.84,37.95,37.8,37.94,106400.0
2012-11-13 10:10:00,37.95,38.11,37.9,37.91,98700.0,37.95,38.11,37.9,37.91,98700.0
2012-11-13 10:20:00,37.9,37.97,37.81,37.82,121900.0,37.9,37.97,37.81,37.82,121900.0
2012-11-13 10:30:00,37.82,38.02,37.8,37.95,111300.0,37.82,38.02,37.8,37.95,111300.0
2012-11-13 10:40:00,37.95,38.0,37.87,37.92,45500.0,37.95,38.0,37.87,37.92,45500.0
2012-11-13 10:50:00,37.93,38.04,37.83,38.01,141800.0,37.93,38.04,37.83,38.01,141800.0
2012-11-13 11:00:00,38.0,38.02,37.92,37.93,87200.0,38.0,38.02,37.92,37.93,87200.0
2012-11-13 11:10:00,37.93,37.97,37.88,37.91,71400.0,37.93,37.97,37.88,37.91,71400.0
2012-11-13 11:20:00,37.91,37.95,37.85,37.86,59200.0,37.91,37.95,37.85,37.86,59200.0
2012-11-13 11:30:00,37.86,37.9,37.84,37.89,118700.0,37.86,37.9,37.84,37.89,118700.0
2012-11-13 11:40:00,37.89,37.89,37.84,37.87,130000.0,37.89,37.89,37.84,37.87,130000.0
2012-11-13 11:50:00,37.86,37.9,37.84,37.86,26000.0,37.86,37.9,37.84,37.86,26000.0
2012-11-13 12:00:00,37.87,37.88,37.82,37.83,49300.0,37.87,37.88,37.82,37.83,49300.0
2012-11-13 12:10:00,37.82,37.92,37.8,37.88,43000.0,37.82,37.92,37.8,37.88,43000.0
2012-11-13 12:20:00,37.89,37.94,37.87,37.92,31600.0,37.89,37.94,37.87,37.92,31600.0
2012-11-13 12:30:00,37.92,37.93,37.84,37.86,33900.0,37.92,37.93,37.84,37.86,33900.0
2012-11-13 12:40:00,37.85,37.89,37.84,37.86,42900.0,37.85,37.89,37.84,37.86,42900.0
2012-11-13 12:50:00,37.86,37.89,37.85,37.86,36300.0,37.86,37.89,37.85,37.86,36300.0
2012-11-13 13:00:00,37.85,37.91,37.77,37.88,110200.0,37.85,37.91,37.77,37.88,110200.0
2012-11-13 13:10:00,37.87,37.95,37.81,37.87,48600.0,37.87,37.95,37.81,37.87,48600.0
2012-11-13 13:20:00,37.87,37.91,37.86,37.88,39200.0,37.87,37.91,37.86,37.88,39200.0
2012-11-13 13:30:00,37.88,37.94,37.83,37.88,58400.0,37.88,37.94,37.83,37.88,58400.0
2012-11-13 13:40:00,37.88,37.93,37.87,37.92,79200.0,37.88,37.93,37.87,37.92,79200.0
2012-11-13 13:50:00,37.92,37.98,37.9,37.95,63200.0,37.92,37.98,37.9,37.95,63200.0
2012-11-13 14:00:00,37.95,37.97,37.88,37.95,89800.0,37.95,37.97,37.88,37.95,89800.0
2012-11-13 14:10:00,37.95,37.97,37.92,37.95,81900.0,37.95,37.97,37.92,37.95,81900.0
2012-11-13 14:20:00,37.95,37.95,37.9,37.92,80600.0,37.95,37.95,37.9,37.92,80600.0
2012-11-13 14:30:00,37.92,37.92,37.82,37.85,127300.0,37.92,37.92,37.82,37.85,127300.0
2012-11-13 14:40:00,37.85,37.86,37.78,37.82,60300.0,37.85,37.86,37.78,37.82,60300.0
2012-11-13 14:50:00,37.83,37.89,37.77,37.81,144800.0,37.83,37.89,37.77,37.81,144800.0
2012-11-13 15:00:00,37.82,37.91,37.81,37.84,145100.0,37.82,37.91,37.81,37.84,145100.0
2012-11-13 15:10:00,37.84,37.85,37.79,37.83,73300.0,37.84,37.85,37.79,37.83,73300.0
2012-11-13 15:20:00,37.83,37.84,37.74,37.77,80200.0,37.83,37.84,37.74,37.77,80200.0
2012-11-13 15:30:00,37.77,37.81,37.75,37.78,129600.0,37.77,37.81,37.75,37.78,129600.0
2012-11-13 15:40:00,37.79,37.81,37.75,37.79,165700.0,37.79,37.81,37.75,37.79,165700.0
2012-11-13 15:50:00,37.78,37.79,37.68,37.7,432300.0,37.78,37.79,37.68,37.7,432300.0
2012-11-14 09:30:00,37.9,38.2,37.73,37.8,112700.0,37.9,38.2,37.73,37.8,112700.0
2012-11-14 09:40:00,37.8,37.91,37.76,37.89,132500.0,37.8,37.91,37.76,37.89,132500.0
2012-11-14 09:50:00,37.89,37.96,37.81,37.88,252400.0,37.89,37.96,37.81,37.88,252400.0
2012-11-14 10:00:00,37.87,38.0,37.86,38.0,113400.0,37.87,38.0,37.86,38.0,113400.0
2012-11-14 10:10:00,38.01,38.01,37.81,37.9,223300.0,38.01,38.01,37.81,37.9,223300.0
2012-11-14 10:20:00,37.9,37.9,37.76,37.76,55500.0,37.9,37.9,37.76,37.76,55500.0
2012-11-14 10:30:00,37.75,37.94,37.64,37.87,177900.0,37.75,37.94,37.64,37.87,177900.0
2012-11-14 10:40:00,37.86,37.93,37.75,37.82,156900.0,37.86,37.93,37.75,37.82,156900.0
2012-11-14 10:50:00,37.83,37.84,37.7,37.82,154700.0,37.83,37.84,37.7,37.82,154700.0
2012-11-14 11:00:00,37.81,37.82,37.68,37.71,96100.0,37.81,37.82,37.68,37.71,96100.0
2012-11-14 11:10:00,37.7,37.79,37.52,37.72,90300.0,37.7,37.79,37.52,37.72,90300.0
2012-11-14 11:20:00,37.73,37.76,37.67,37.71,86600.0,37.73,37.76,37.67,37.71,86600.0
2012-11-14 11:30:00,37.7,37.76,37.69,37.73,77700.0,37.7,37.76,37.69,37.73,77700.0
2012-11-14 11:40:00,37.73,37.88,37.7,37.81,51600.0,37.73,37.88,37.7,37.81,51600.0
2012-11-14 11:50:00,37.82,37.83,37.73,37.76,43700.0,37.82,37.83,37.73,37.76,43700.0
2012-11-14 12:00:00,37.76,37.78,37.73,37.75,48400.0,37.76,37.78,37.73,37.75,48400.0
2012-11-14 12:10:00,37.75,37.79,37.7,37.7,39600.0,37.75,37.79,37.7,37.7,39600.0
2012-11-14 12:20:00,37.7,37.72,37.65,37.68,45800.0,37.7,37.72,37.65,37.68,45800.0
2012-11-14 12:30:00,37.68,37.69,37.61,37.62,35900.0,37.68,37.69,37.61,37.62,35900.0
2012-11-14 12:40:00,37.61,37.7,37.59,37.69,65900.0,37.61,37.7,37.59,37.69,65900.0
2012-11-14 12:50:00,37.67,37.74,37.62,37.7,95000.0,37.67,37.74,37.62,37.7,95000.0
2012-11-14 13:00:00,37.7,37.77,37.69,37.74,34000.0,37.7,37.77,37.69,37.74,34000.0
2012-11-14 13:10:00,37.75,37.78,37.55,37.68,108200.0,37.75,37.78,37.55,37.68,108200.0
2012-11-14 13:20:00,37.68,37.69,37.64,37.65,60700.0,37.68,37.69,37.64,37.65,60700.0
2012-11-14 13:30:00,37.65,37.77,37.65,37.74,95200.0,37.65,37.77,37.65,37.74,95200.0
2012-11-14 13:40:00,37.77,37.79,37.69,37.74,41300.0,37.77,37.79,37.69,37.74,41300.0
2012-11-14 13:50:00,37.74,37.74,37.68,37.7,28800.0,37.74,37.74,37.68,37.7,28800.0
2012-11-14 14:00:00,37.7,37.76,37.66,37.69,39700.0,37.7,37.76,37.66,37.69,39700.0
2012-11-14 14:10:00,37.69,37.72,37.54,37.57,83100.0,37.69,37.72,37.54,37.57,83100.0
2012-11-14 14:20:00,37.58,37.66,37.58,37.65,58800.0,37.58,37.66,37.58,37.65,58800.0
2012-11-14 14:30:00,37.64,37.64,37.56,37.63,48800.0,37.64,37.64,37.56,37.63,48800.0
2012-11-14 14:40:00,37.62,37.66,37.59,37.65,40700.0,37.62,37.66,37.59,37.65,40700.0
2012-11-14 14:50:00,37.65,37.74,37.64,37.65,89200.0,37.65,37.74,37.64,37.65,89200.0
2012-11-14 15:00:00,37.66,37.67,37.56,37.59,139600.0,37.66,37.67,37.56,37.59,139600.0
2012-11-14 15:10:00,37.6,37.61,37.56,37.59,121300.0,37.6,37.61,37.56,37.59,121300.0
2012-11-14 15:20:00,37.6,37.69,37.59,37.65,161000.0,37.6,37.69,37.59,37.65,161000.0
2012-11-14 15:30:00,37.66,37.77,37.66,37.69,262900.0,37.66,37.77,37.66,37.69,262900.0
2012-11-14 15:40:00,37.7,37.74,37.66,37.71,461400.0,37.7,37.74,37.66,37.71,461400.0
2012-11-14 15:50:00,37.7,37.81,37.63,37.78,743600.0,37.7,37.81,37.63,37.78,743600.0
2012-11-15 09:30:00,39.0,39.2,38.5,38.98,786500.0,39.0,39.2,38.5,38.98,786500.0
2012-11-15 09:40:00,38.98,39.82,38.98,39.36,933600.0,38.98,39.82,38.98,39.36,933600.0
2012-11-15 09:50:00,39.35,39.37,38.45,38.62,730200.0,39.35,39.37,38.45,38.62,730200.0
2012-11-15 10:00:00,38.62,38.84,38.46,38.77,555400.0,38.62,38.84,38.46,38.77,555400.0
2012-11-15 10:10:00,38.76,38.8,38.6,38.69,318300.0,38.76,38.8,38.6,38.69,318300.0
2012-11-15 10:20:00,38.68,38.76,38.54,38.62,582300.0,38.68,38.76,38.54,38.62,582300.0
2012-11-15 10:30:00,38.62,38.91,38.61,38.8,161200.0,38.62,38.91,38.61,38.8,161200.0
2012-11-15 10:40:00,38.8,38.84,38.71,38.76,136600.0,38.8,38.84,38.71,38.76,136600.0
2012-11-15 10:50:00,38.75,38.79,38.48,38.52,173400.0,38.75,38.79,38.48,38.52,173400.0
2012-11-15 11:00:00,38.51,38.69,38.49,38.61,165900.0,38.51,38.69,38.49,38.61,165900.0
2012-11-15 11:10:00,38.64,38.67,38.52,38.54,241800.0,38.64,38.67,38.52,38.54,241800.0
2012-11-15 11:20:00,38.53,38.7,38.52,38.64,155600.0,38.53,38.7,38.52,38.64,155600.0
2012-11-15 11:30:00,38.65,38.7,38.6,38.66,109000.0,38.65,38.7,38.6,38.66,109000.0
2012-11-15 11:40:00,38.66,38.77,38.66,38.73,130500.0,38.66,38.77,38.66,38.73,130500.0
2012-11-15 11:50:00,38.73,38.94,38.69,38.82,127500.0,38.73,38.94,38.69,38.82,127500.0
2012-11-15 12:00:00,38.84,39.02,38.81,39.02,112300.0,38.84,39.02,38.81,39.02,112300.0
2012-11-15 12:10:00,39.02,39.06,38.95,39.05,117300.0,39.02,39.06,38.95,39.05,117300.0
2012-11-15 12:20:00,39.06,39.06,38.91,38.96,72000.0,39.06,39.06,38.91,38.96,72000.0
2012-11-15 12:30:00,38.95,39.02,38.89,39.02,56100.0,38.95,39.02,38.89,39.02,56100.0
2012-11-15 12:40:00,39.01,39.03,38.99,39.01,112100.0,39.01,39.03,38.99,39.01,112100.0
2012-11-15 12:50:00,39.0,39.02,38.99,39.01,43500.0,39.0,39.02,38.99,39.01,43500.0
2012-11-15 13:00:00,39.0,39.17,39.0,39.15,96500.0,39.0,39.17,39.0,39.15,96500.0
2012-11-15 13:10:00,39.15,39.2,39.12,39.19,71800.0,39.15,39.2,39.12,39.19,71800.0
2012-11-15 13:20:00,39.18,39.39,39.17,39.3,260400.0,39.18,39.39,39.17,39.3,260400.0
2012-11-15 13:30:00,39.32,39.55,39.32,39.51,142800.0,39.32,39.55,39.32,39.51,142800.0
2012-11-15 13:40:00,39.5,39.71,39.49,39.64,122700.0,39.5,39.71,39.49,39.64,122700.0
2012-11-15 13:50:00,39.66,39.98,39.64,39.93,226400.0,39.66,39.98,39.64,39.93,226400.0
2012-11-15 14:00:00,39.92,40.01,39.81,39.85,234100.0,39.92,40.01,39.81,39.85,234100.0
2012-11-15 14:10:00,39.84,39.9,39.63,39.64,284400.0,39.84,39.9,39.63,39.64,284400.0
2012-11-15 14:20:00,39.66,39.94,39.56,39.71,298900.0,39.66,39.94,39.56,39.71,298900.0
2012-11-15 14:30:00,39.69,39.82,39.66,39.68,241100.0,39.69,39.82,39.66,39.68,241100.0
2012-11-15 14:40:00,39.69,39.7,39.53,39.55,152900.0,39.69,39.7,39.53,39.55,152900.0
2012-11-15 14:50:00,39.57,39.75,39.54,39.7,149900.0,39.57,39.75,39.54,39.7,149900.0
2012-11-15 15:00:00,39.69,39.79,39.58,39.67,224100.0,39.69,39.79,39.58,39.67,224100.0
2012-11-15 15:10:00,39.67,39.67,39.51,39.56,132700.0,39.67,39.67,39.51,39.56,132700.0
2012-11-15 15:20:00,39.55,39.64,39.38,39.47,164900.0,39.55,39.64,39.38,39.47,164900.0
2012-11-15 15:30:00,39.45,39.58,39.36,39.49,187300.0,39.45,39.58,39.36,39.49,187300.0
2012-11-15 15:40:00,39.49,39.69,39.49,39.6,273400.0,39.49,39.69,39.49,39.6,273400.0
2012-11-15 15:50:00,39.59,39.78,39.58,39.7,482700.0,39.59,39.78,39.58,39.7,482700.0
2012-11-16 09:30:00,39.79,39.98,39.22,39.5,569700.0,39.79,39.98,39.22,39.5,569700.0
2012-11-16 09:40:00,39.5,39.62,39.44,39.57,281900.0,39.5,39.62,39.44,39.57,281900.0
2012-11-16 09:50:00,39.57,39.6,39.26,39.32,199900.0,39.57,39.6,39.26,39.32,199900.0
2012-11-16 10:00:00,39.32,39.37,39.11,39.24,184400.0,39.32,39.37,39.11,39.24,184400.0
2012-11-16 10:10:00,39.27,39.38,39.19,39.3,135000.0,39.27,39.38,39.19,39.3,135000.0
2012-11-16 10:20:00,39.3,39.31,39.06,39.25,92800.0,39.3,39.31,39.06,39.25,92800.0
2012-11-16 10:30:00,39.23,39.33,39.13,39.17,134400.0,39.23,39.33,39.13,39.17,134400.0
2012-11-16 10:40:00,39.16,39.22,39.05,39.2,148800.0,39.16,39.22,39.05,39.2,148800.0
2012-11-16 10:50:00,39.2,39.24,39.03,39.05,106800.0,39.2,39.24,39.03,39.05,106800.0
2012-11-16 11:00:00,39.05,39.23,39.02,39.15,147000.0,39.05,39.23,39.02,39.15,147000.0
2012-11-16 11:10:00,39.16,39.29,39.09,39.1,264400.0,39.16,39.29,39.09,39.1,264400.0
2012-11-16 11:20:00,39.1,39.15,39.05,39.14,131900.0,39.1,39.15,39.05,39.14,131900.0
2012-11-16 11:30:00,39.14,39.16,39.11,39.16,91300.0,39.14,39.16,39.11,39.16,91300.0
2012-11-16 11:40:00,39.16,39.52,39.13,39.5,247400.0,39.16,39.52,39.13,39.5,247400.0
2012-11-16 11:50:00,39.5,39.63,39.35,39.42,162900.0,39.5,39.63,39.35,39.42,162900.0
2012-11-16 12:00:00,39.44,39.52,39.32,39.36,54200.0,39.44,39.52,39.32,39.36,54200.0
2012-11-16 12:10:00,39.35,39.35,39.14,39.19,121600.0,39.35,39.35,39.14,39.19,121600.0
2012-11-16 12:20:00,39.2,39.27,39.17,39.21,66300.0,39.2,39.27,39.17,39.21,66300.0
2012-11-16 12:30:00,39.22,39.23,39.1,39.1,52800.0,39.22,39.23,39.1,39.1,52800.0
2012-11-16 12:40:00,39.09,39.11,39.02,39.05,78600.0,39.09,39.11,39.02,39.05,78600.0
2012-11-16 12:50:00,39.05,39.06,38.97,39.02,71800.0,39.05,39.06,38.97,39.02,71800.0
2012-11-16 13:00:00,39.02,39.05,38.99,39.04,71400.0,39.02,39.05,38.99,39.04,71400.0
2012-11-16 13:10:00,39.04,39.08,39.0,39.03,76800.0,39.04,39.08,39.0,39.03,76800.0
2012-11-16 13:20:00,39.03,39.06,38.99,39.0,77200.0,39.03,39.06,38.99,39.0,77200.0
2012-11-16 13:30:00,39.0,39.03,38.91,38.97,113700.0,39.0,39.03,38.91,38.97,113700.0
2012-11-16 13:40:00,38.97,39.03,38.93,38.93,65300.0,38.97,39.03,38.93,38.93,65300.0
2012-11-16 13:50:00,38.92,38.94,38.83,38.86,65200.0,38.92,38.94,38.83,38.86,65200.0
2012-11-16 14:00:00,38.86,38.9,38.82,38.9,83900.0,38.86,38.9,38.82,38.9,83900.0
2012-11-16 14:10:00,38.89,38.9,38.77,38.81,134200.0,38.89,38.9,38.77,38.81,134200.0
2012-11-16 14:20:00,38.81,38.83,38.69,38.7,80200.0,38.81,38.83,38.69,38.7,80200.0
2012-11-16 14:30:00,38.7,38.72,38.6,38.64,72500.0,38.7,38.72,38.6,38.64,72500.0
2012-11-16 14:40:00,38.63,38.79,38.63,38.77,102200.0,38.63,38.79,38.63,38.77,102200.0
2012-11-16 14:50:00,38.77,38.79,38.73,38.78,77900.0,38.77,38.79,38.73,38.78,77900.0
2012-11-16 15:00:00,38.78,38.79,38.69,38.74,103800.0,38.78,38.79,38.69,38.74,103800.0
2012-11-16 15:10:00,38.75,38.86,38.7,38.8,114500.0,38.75,38.86,38.7,38.8,114500.0
2012-11-16 15:20:00,38.8,38.82,38.74,38.75,114300.0,38.8,38.82,38.74,38.75,114300.0
2012-11-16 15:30:00,38.75,38.82,38.75,38.81,121700.0,38.75,38.82,38.75,38.81,121700.0
2012-11-16 15:40:00,38.8,38.87,38.77,38.81,196000.0,38.8,38.87,38.77,38.81,196000.0
2012-11-16 15:50:00,38.79,38.87,38.76,38.8,507700.0,38.79,38.87,38.76,38.8,507700.0
2012-11-19 09:30:00,38.99,39.5,38.99,39.47,343200.0,38.99,39.5,38.99,39.47,343200.0
2012-11-19 09:40:00,39.47,39.98,39.43,39.95,274000.0,39.47,39.98,39.43,39.95,274000.0
2012-11-19 09:50:00,39.94,39.96,39.62,39.72,173700.0,39.94,39.96,39.62,39.72,173700.0
2012-11-19 10:00:00,39.76,39.9,39.64,39.75,248500.0,39.76,39.9,39.64,39.75,248500.0
2012-11-19 10:10:00,39.75,39.84,39.7,39.81,74200.0,39.75,39.84,39.7,39.81,74200.0
2012-11-19 10:20:00,39.82,40.1,39.69,40.02,224300.0,39.82,40.1,39.69,40.02,224300.0
2012-11-19 10:30:00,40.03,40.1,39.98,40.09,119300.0,40.03,40.1,39.98,40.09,119300.0
2012-11-19 10:40:00,40.09,40.25,40.07,40.25,148600.0,40.09,40.25,40.07,40.25,148600.0
2012-11-19 10:50:00,40.26,40.27,40.17,40.26,160200.0,40.26,40.27,40.17,40.26,160200.0
2012-11-19 11:00:00,40.25,40.26,40.11,40.2,246100.0,40.25,40.26,40.11,40.2,246100.0
2012-11-19 11:10:00,40.19,40.19,40.04,40.04,134000.0,40.19,40.19,40.04,40.04,134000.0
2012-11-19 11:20:00,40.03,40.11,40.0,40.09,53700.0,40.03,40.11,40.0,40.09,53700.0
2012-11-19 11:30:00,40.09,40.12,40.0,40.02,52300.0,40.09,40.12,40.0,40.02,52300.0
2012-11-19 11:40:00,40.02,40.03,39.94,40.02,115900.0,40.02,40.03,39.94,40.02,115900.0
2012-11-19 11:50:00,40.01,40.11,40.0,40.09,42900.0,40.01,40.11,40.0,40.09,42900.0
2012-11-19 12:00:00,40.09,40.14,39.99,40.01,54000.0,40.09,40.14,39.99,40.01,54000.0
2012-11-19 12:10:00,40.02,40.09,39.99,40.09,40900.0,40.02,40.09,39.99,40.09,40900.0
2012-11-19 12:20:00,40.08,40.12,40.04,40.09,36200.0,40.08,40.12,40.04,40.09,36200.0
2012-11-19 12:30:00,40.09,40.28,40.09,40.25,72400.0,40.09,40.28,40.09,40.25,72400.0
2012-11-19 12:40:00,40.24,40.36,40.23,40.34,52100.0,40.24,40.36,40.23,40.34,52100.0
2012-11-19 12:50:00,40.33,40.34,40.28,40.29,57100.0,40.33,40.34,40.28,40.29,57100.0
2012-11-19 13:00:00,40.29,40.32,40.22,40.31,76700.0,40.29,40.32,40.22,40.31,76700.0
2012-11-19 13:10:00,40.31,40.36,40.28,40.32,74000.0,40.31,40.36,40.28,40.32,74000.0
2012-11-19 13:20:00,40.31,40.42,40.29,40.4,52200.0,40.31,40.42,40.29,40.4,52200.0
2012-11-19 13:30:00,40.4,40.42,40.34,40.37,51000.0,40.4,40.42,40.34,40.37,51000.0
2012-11-19 13:40:00,40.35,40.42,40.34,40.37,65500.0,40.35,40.42,40.34,40.37,65500.0
2012-11-19 13:50:00,40.36,40.38,40.19,40.19,63700.0,40.36,40.38,40.19,40.19,63700.0
2012-11-19 14:00:00,40.19,40.22,40.14,40.16,61900.0,40.19,40.22,40.14,40.16,61900.0
2012-11-19 14:10:00,40.15,40.15,40.08,40.1,71400.0,40.15,40.15,40.08,40.1,71400.0
2012-11-19 14:20:00,40.1,40.13,40.07,40.09,47800.0,40.1,40.13,40.07,40.09,47800.0
2012-11-19 14:30:00,40.09,40.12,40.08,40.1,66800.0,40.09,40.12,40.08,40.1,66800.0
2012-11-19 14:40:00,40.1,40.22,40.08,40.21,101100.0,40.1,40.22,40.08,40.21,101100.0
2012-11-19 14:50:00,40.22,40.23,40.16,40.2,82500.0,40.22,40.23,40.16,40.2,82500.0
2012-11-19 15:00:00,40.2,40.27,40.17,40.25,148300.0,40.2,40.27,40.17,40.25,148300.0
2012-11-19 15:10:00,40.25,40.28,40.24,40.25,68500.0,40.25,40.28,40.24,40.25,68500.0
2012-11-19 15:20:00,40.25,40.28,40.24,40.26,88700.0,40.25,40.28,40.24,40.26,88700.0
2012-11-19 15:30:00,40.26,40.4,40.25,40.39,160700.0,40.26,40.4,40.25,40.39,160700.0
2012-11-19 15:40:00,40.39,40.42,40.36,40.4,216900.0,40.39,40.42,40.36,40.4,216900.0
2012-11-19 15:50:00,40.4,40.46,40.35,40.44,310600.0,40.4,40.46,40.35,40.44,310600.0
2012-11-20 09:30:00,40.23,40.6,40.11,40.39,204400.0,40.23,40.6,40.11,40.39,204400.0
2012-11-20 09:40:00,40.39,40.68,40.38,40.5,149300.0,40.39,40.68,40.38,40.5,149300.0
2012-11-20 09:50:00,40.49,40.81,40.45,40.77,182600.0,40.49,40.81,40.45,40.77,182600.0
2012-11-20 10:00:00,40.75,40.77,40.48,40.48,173800.0,40.75,40.77,40.48,40.48,173800.0
2012-11-20 10:10:00,40.48,40.62,40.46,40.6,203200.0,40.48,40.62,40.46,40.6,203200.0
2012-11-20 10:20:00,40.6,40.8,40.56,40.77,110900.0,40.6,40.8,40.56,40.77,110900.0
2012-11-20 10:30:00,40.76,40.96,40.76,40.9,126600.0,40.76,40.96,40.76,40.9,126600.0
2012-11-20 10:40:00,40.89,41.03,40.81,41.0,213900.0,40.89,41.03,40.81,41.0,213900.0
2012-11-20 10:50:00,41.0,41.18,40.97,41.07,270800.0,41.0,41.18,40.97,41.07,270800.0
2012-11-20 11:00:00,41.06,41.16,41.0,41.06,153600.0,41.06,41.16,41.0,41.06,153600.0
2012-11-20 11:10:00,41.05,41.14,40.93,41.11,144800.0,41.05,41.14,40.93,41.11,144800.0
2012-11-20 11:20:00,41.1,41.19,41.08,41.09,148800.0,41.1,41.19,41.08,41.09,148800.0
2012-11-20 11:30:00,41.09,41.1,41.01,41.08,114000.0,41.09,41.1,41.01,41.08,114000.0
2012-11-20 11:40:00,41.08,41.17,41.07,41.13,83000.0,41.08,41.17,41.07,41.13,83000.0
2012-11-20 11:50:00,41.13,41.3,41.08,41.3,123700.0,41.13,41.3,41.08,41.3,123700.0
2012-11-20 12:00:00,41.3,41.36,41.11,41.23,183200.0,41.3,41.36,41.11,41.23,183200.0
2012-11-20 12:10:00,41.23,41.35,41.12,41.19,125900.0,41.23,41.35,41.12,41.19,125900.0
2012-11-20 12:20:00,41.19,41.32,41.14,41.31,95700.0,41.19,41.32,41.14,41.31,95700.0
2012-11-20 12:30:00,41.3,41.31,41.2,41.22,80200.0,41.3,41.31,41.2,41.22,80200.0
2012-11-20 12:40:00,41.22,41.28,41.09,41.16,74800.0,41.22,41.28,41.09,41.16,74800.0
2012-11-20 12:50:00,41.16,41.35,41.14,41.22,73600.0,41.16,41.35,41.14,41.22,73600.0
2012-11-20 13:00:00,41.22,41.26,41.18,41.21,129100.0,41.22,41.26,41.18,41.21,129100.0
2012-11-20 13:10:00,41.2,41.29,41.11,41.24,99100.0,41.2,41.29,41.11,41.24,99100.0
2012-11-20 13:20:00,41.25,41.35,41.19,41.21,123500.0,41.25,41.35,41.19,41.21,123500.0
2012-11-20 13:30:00,41.21,41.33,41.21,41.32,115900.0,41.21,41.33,41.21,41.32,115900.0
2012-11-20 13:40:00,41.33,41.39,41.25,41.31,60600.0,41.33,41.39,41.25,41.31,60600.0
2012-11-20 13:50:00,41.31,41.54,41.3,41.5,107700.0,41.31,41.54,41.3,41.5,107700.0
2012-11-20 14:00:00,41.5,41.53,41.47,41.47,123000.0,41.5,41.53,41.47,41.47,123000.0
2012-11-20 14:10:00,41.47,41.54,41.46,41.46,149900.0,41.47,41.54,41.46,41.46,149900.0
2012-11-20 14:20:00,41.46,41.51,41.45,41.5,95300.0,41.46,41.51,41.45,41.5,95300.0
2012-11-20 14:30:00,41.49,41.54,41.48,41.53,107500.0,41.49,41.54,41.48,41.53,107500.0
2012-11-20 14:40:00,41.53,41.54,41.49,41.51,83800.0,41.53,41.54,41.49,41.51,83800.0
2012-11-20 14:50:00,41.52,41.58,41.49,41.55,210100.0,41.52,41.58,41.49,41.55,210100.0
2012-11-20 15:00:00,41.55,41.58,41.5,41.56,156800.0,41.55,41.58,41.5,41.56,156800.0
2012-11-20 15:10:00,41.55,41.56,41.51,41.54,139500.0,41.55,41.56,41.51,41.54,139500.0
2012-11-20 15:20:00,41.54,41.58,41.53,41.55,185400.0,41.54,41.58,41.53,41.55,185400.0
2012-11-20 15:30:00,41.55,41.57,41.54,41.55,160400.0,41.55,41.57,41.54,41.55,160400.0
2012-11-20 15:40:00,41.55,41.58,41.55,41.57,261500.0,41.55,41.58,41.55,41.57,261500.0
2012-11-20 15:50:00,41.57,41.63,41.56,41.63,505700.0,41.57,41.63,41.56,41.63,505700.0
2012-11-21 09:30:00,41.51,42.0,41.41,41.98,246200.0,41.51,42.0,41.41,41.98,246200.0
2012-11-21 09:40:00,41.98,41.98,41.62,41.8,192700.0,41.98,41.98,41.62,41.8,192700.0
2012-11-21 09:50:00,41.81,41.87,41.77,41.79,82900.0,41.81,41.87,41.77,41.79,82900.0
2012-11-21 10:00:00,41.79,41.82,41.69,41.75,170400.0,41.79,41.82,41.69,41.75,170400.0
2012-11-21 10:10:00,41.72,41.87,41.7,41.86,108200.0,41.72,41.87,41.7,41.86,108200.0
2012-11-21 10:20:00,41.87,41.9,41.69,41.69,146200.0,41.87,41.9,41.69,41.69,146200.0
2012-11-21 10:30:00,41.69,41.7,41.57,41.57,134700.0,41.69,41.7,41.57,41.57,134700.0
2012-11-21 10:40:00,41.57,41.61,41.52,41.56,124300.0,41.57,41.61,41.52,41.56,124300.0
2012-11-21 10:50:00,41.57,41.64,41.57,41.59,75000.0,41.57,41.64,41.57,41.59,75000.0
2012-11-21 11:00:00,41.59,41.62,41.48,41.56,94700.0,41.59,41.62,41.48,41.56,94700.0
2012-11-21 11:10:00,41.55,41.59,41.47,41.48,70600.0,41.55,41.59,41.47,41.48,70600.0
2012-11-21 11:20:00,41.48,41.48,41.28,41.33,86100.0,41.48,41.48,41.28,41.33,86100.0
2012-11-21 11:30:00,41.33,41.41,41.33,41.39,103600.0,41.33,41.41,41.33,41.39,103600.0
2012-11-21 11:40:00,41.39,41.4,41.33,41.34,52600.0,41.39,41.4,41.33,41.34,52600.0
2012-11-21 11:50:00,41.34,41.4,41.33,41.4,52800.0,41.34,41.4,41.33,41.4,52800.0
2012-11-21 12:00:00,41.39,41.46,41.36,41.4,55700.0,41.39,41.46,41.36,41.4,55700.0
2012-11-21 12:10:00,41.41,41.47,41.34,41.36,62400.0,41.41,41.47,41.34,41.36,62400.0
2012-11-21 12:20:00,41.37,41.47,41.33,41.4,34700.0,41.37,41.47,41.33,41.4,34700.0
2012-11-21 12:30:00,41.39,41.52,41.37,41.43,52800.0,41.39,41.52,41.37,41.43,52800.0
2012-11-21 12:40:00,41.43,41.46,41.38,41.45,61300.0,41.43,41.46,41.38,41.45,61300.0
2012-11-21 12:50:00,41.45,41.45,41.36,41.36,44300.0,41.45,41.45,41.36,41.36,44300.0
2012-11-21 13:00:00,41.37,41.46,41.32,41.4,117200.0,41.37,41.46,41.32,41.4,117200.0
2012-11-21 13:10:00,41.39,41.46,41.36,41.44,55100.0,41.39,41.46,41.36,41.44,55100.0
2012-11-21 13:20:00,41.44,41.46,41.42,41.43,29200.0,41.44,41.46,41.42,41.43,29200.0
2012-11-21 13:30:00,41.42,41.46,41.39,41.45,43000.0,41.42,41.46,41.39,41.45,43000.0
2012-11-21 13:40:00,41.46,41.57,41.45,41.54,41900.0,41.46,41.57,41.45,41.54,41900.0
2012-11-21 13:50:00,41.53,41.59,41.51,41.59,40600.0,41.53,41.59,41.51,41.59,40600.0
2012-11-21 14:00:00,41.58,41.6,41.55,41.57,55000.0,41.58,41.6,41.55,41.57,55000.0
2012-11-21 14:10:00,41.57,41.61,41.56,41.57,44400.0,41.57,41.61,41.56,41.57,44400.0
2012-11-21 14:20:00,41.57,41.59,41.54,41.58,47200.0,41.57,41.59,41.54,41.58,47200.0
2012-11-21 14:30:00,41.57,41.6,41.54,41.55,59700.0,41.57,41.6,41.54,41.55,59700.0
2012-11-21 14:40:00,41.55,41.66,41.55,41.65,58400.0,41.55,41.66,41.55,41.65,58400.0
2012-11-21 14:50:00,41.65,41.65,41.5,41.51,35700.0,41.65,41.65,41.5,41.51,35700.0
2012-11-21 15:00:00,41.5,41.5,41.42,41.42,59000.0,41.5,41.5,41.42,41.42,59000.0
2012-11-21 15:10:00,41.43,41.5,41.42,41.49,58200.0,41.43,41.5,41.42,41.49,58200.0
2012-11-21 15:20:00,41.49,41.52,41.46,41.5,92700.0,41.49,41.52,41.46,41.5,92700.0
2012-11-21 15:30:00,41.5,41.51,41.43,41.49,77800.0,41.5,41.51,41.43,41.49,77800.0
2012-11-21 15:40:00,41.49,41.55,41.46,41.48,75300.0,41.49,41.55,41.46,41.48,75300.0
2012-11-21 15:50:00,41.45,41.52,41.4,41.47,448700.0,41.45,41.52,41.4,41.47,448700.0
2012-11-23 09:30:00,41.55,41.79,41.47,41.63,47700.0,41.55,41.79,41.47,41.63,47700.0
2012-11-23 09:40:00,41.58,41.62,41.39,41.46,64600.0,41.58,41.62,41.39,41.46,64600.0
2012-11-23 09:50:00,41.47,41.72,41.47,41.69,85800.0,41.47,41.72,41.47,41.69,85800.0
2012-11-23 10:00:00,41.68,41.76,41.65,41.74,57000.0,41.68,41.76,41.65,41.74,57000.0
2012-11-23 10:10:00,41.75,41.87,41.71,41.84,50600.0,41.75,41.87,41.71,41.84,50600.0
2012-11-23 10:20:00,41.84,41.97,41.84,41.96,27700.0,41.84,41.97,41.84,41.96,27700.0
2012-11-23 10:30:00,41.96,42.0,41.93,41.93,53100.0,41.96,42.0,41.93,41.93,53100.0
2012-11-23 10:40:00,41.94,41.98,41.85,41.87,40100.0,41.94,41.98,41.85,41.87,40100.0
2012-11-23 10:50:00,41.87,41.93,41.84,41.93,33800.0,41.87,41.93,41.84,41.93,33800.0
2012-11-23 11:00:00,41.93,42.0,41.92,41.98,55700.0,41.93,42.0,41.92,41.98,55700.0
2012-11-23 11:10:00,41.99,42.0,41.92,41.93,34000.0,41.99,42.0,41.92,41.93,34000.0
2012-11-23 11:20:00,41.94,41.97,41.92,41.94,47800.0,41.94,41.97,41.92,41.94,47800.0
2012-11-23 11:30:00,41.94,41.99,41.94,41.98,31000.0,41.94,41.99,41.94,41.98,31000.0
2012-11-23 11:40:00,41.98,41.98,41.85,41.87,28600.0,41.98,41.98,41.85,41.87,28600.0
2012-11-23 11:50:00,41.86,41.97,41.82,41.97,57800.0,41.86,41.97,41.82,41.97,57800.0
2012-11-23 12:00:00,41.96,41.97,41.78,41.78,62400.0,41.96,41.97,41.78,41.78,62400.0
2012-11-23 12:10:00,41.77,41.89,41.77,41.78,59200.0,41.77,41.89,41.77,41.78,59200.0
2012-11-23 12:20:00,41.79,41.79,41.75,41.78,31800.0,41.79,41.79,41.75,41.78,31800.0
2012-11-23 12:30:00,41.77,41.88,41.76,41.88,46600.0,41.77,41.88,41.76,41.88,46600.0
2012-11-23 12:40:00,41.88,41.93,41.85,41.92,35600.0,41.88,41.93,41.85,41.92,35600.0
2012-11-23 12:50:00,41.91,42.04,41.9,42.03,132400.0,41.91,42.04,41.9,42.03,132400.0
2012-11-26 09:30:00,42.01,42.22,41.87,42.05,116000.0,42.01,42.22,41.87,42.05,116000.0
2012-11-26 09:40:00,42.04,42.14,42.02,42.09,95500.0,42.04,42.14,42.02,42.09,95500.0
2012-11-26 09:50:00,42.11,42.25,42.08,42.12,207300.0,42.11,42.25,42.08,42.12,207300.0
2012-11-26 10:00:00,42.11,42.17,42.01,42.05,112000.0,42.11,42.17,42.01,42.05,112000.0
2012-11-26 10:10:00,42.05,42.08,41.85,41.91,152200.0,42.05,42.08,41.85,41.91,152200.0
2012-11-26 10:20:00,41.9,41.99,41.79,41.96,243700.0,41.9,41.99,41.79,41.96,243700.0
2012-11-26 10:30:00,41.95,42.05,41.94,42.02,61800.0,41.95,42.05,41.94,42.02,61800.0
2012-11-26 10:40:00,42.02,42.08,42.0,42.07,69600.0,42.02,42.08,42.0,42.07,69600.0
2012-11-26 10:50:00,42.07,42.12,42.01,42.03,49000.0,42.07,42.12,42.01,42.03,49000.0
2012-11-26 11:00:00,42.03,42.04,41.97,42.02,54700.0,42.03,42.04,41.97,42.02,54700.0
2012-11-26 11:10:00,42.03,42.08,42.02,42.08,69800.0,42.03,42.08,42.02,42.08,69800.0
2012-11-26 11:20:00,42.07,42.07,42.02,42.04,44400.0,42.07,42.07,42.02,42.04,44400.0
2012-11-26 11:30:00,42.05,42.13,42.05,42.1,41100.0,42.05,42.13,42.05,42.1,41100.0
2012-11-26 11:40:00,42.09,42.19,42.07,42.14,68600.0,42.09,42.19,42.07,42.14,68600.0
2012-11-26 11:50:00,42.14,42.19,42.08,42.11,40700.0,42.14,42.19,42.08,42.11,40700.0
2012-11-26 12:00:00,42.11,42.11,42.05,42.05,72500.0,42.11,42.11,42.05,42.05,72500.0
2012-11-26 12:10:00,42.05,42.11,42.01,42.1,81700.0,42.05,42.11,42.01,42.1,81700.0
2012-11-26 12:20:00,42.1,42.11,42.01,42.06,80800.0,42.1,42.11,42.01,42.06,80800.0
2012-11-26 12:30:00,42.06,42.1,42.03,42.09,89700.0,42.06,42.1,42.03,42.09,89700.0
2012-11-26 12:40:00,42.09,42.11,42.06,42.08,39100.0,42.09,42.11,42.06,42.08,39100.0
2012-11-26 12:50:00,42.08,42.12,42.07,42.1,67400.0,42.08,42.12,42.07,42.1,67400.0
2012-11-26 13:00:00,42.1,42.11,42.06,42.07,47700.0,42.1,42.11,42.06,42.07,47700.0
2012-11-26 13:10:00,42.06,42.13,42.04,42.12,49700.0,42.06,42.13,42.04,42.12,49700.0
2012-11-26 13:20:00,42.13,42.2,42.11,42.16,77300.0,42.13,42.2,42.11,42.16,77300.0
2012-11-26 13:30:00,42.16,42.24,42.16,42.23,47600.0,42.16,42.24,42.16,42.23,47600.0
2012-11-26 13:40:00,42.23,42.27,42.2,42.23,46100.0,42.23,42.27,42.2,42.23,46100.0
2012-11-26 13:50:00,42.23,42.24,42.15,42.16,43700.0,42.23,42.24,42.15,42.16,43700.0
2012-11-26 14:00:00,42.15,42.16,42.1,42.12,58400.0,42.15,42.16,42.1,42.12,58400.0
2012-11-26 14:10:00,42.12,42.22,42.08,42.21,55400.0,42.12,42.22,42.08,42.21,55400.0
2012-11-26 14:20:00,42.2,42.24,42.11,42.13,59700.0,42.2,42.24,42.11,42.13,59700.0
2012-11-26 14:30:00,42.14,42.2,42.13,42.19,48500.0,42.14,42.2,42.13,42.19,48500.0
2012-11-26 14:40:00,42.19,42.22,42.09,42.15,87400.0,42.19,42.22,42.09,42.15,87400.0
2012-11-26 14:50:00,42.14,42.23,42.14,42.22,49100.0,42.14,42.23,42.14,42.22,49100.0
2012-11-26 15:00:00,42.21,42.23,42.19,42.2,61100.0,42.21,42.23,42.19,42.2,61100.0
2012-11-26 15:10:00,42.2,42.23,42.17,42.17,160000.0,42.2,42.23,42.17,42.17,160000.0
2012-11-26 15:20:00,42.17,42.19,42.09,42.11,85800.0,42.17,42.19,42.09,42.11,85800.0
2012-11-26 15:30:00,42.11,42.11,42.03,42.07,81600.0,42.11,42.11,42.03,42.07,81600.0
2012-11-26 15:40:00,42.08,42.12,42.08,42.09,125600.0,42.08,42.12,42.08,42.09,125600.0
2012-11-26 15:50:00,42.09,42.19,42.08,42.18,340000.0,42.09,42.19,42.08,42.18,340000.0
2012-11-27 09:30:00,42.05,42.23,41.82,42.12,138000.0,42.05,42.23,41.82,42.12,138000.0
2012-11-27 09:40:00,42.15,42.53,42.13,42.5,108400.0,42.15,42.53,42.13,42.5,108400.0
2012-11-27 09:50:00,42.5,42.55,42.39,42.48,145500.0,42.5,42.55,42.39,42.48,145500.0
2012-11-27 10:00:00,42.47,42.55,42.4,42.51,158200.0,42.47,42.55,42.4,42.51,158200.0
2012-11-27 10:10:00,42.51,42.53,42.35,42.37,328800.0,42.51,42.53,42.35,42.37,328800.0
2012-11-27 10:20:00,42.37,42.48,42.35,42.42,225000.0,42.37,42.48,42.35,42.42,225000.0
2012-11-27 10:30:00,42.41,42.44,42.35,42.37,101500.0,42.41,42.44,42.35,42.37,101500.0
2012-11-27 10:40:00,42.37,42.49,42.37,42.38,106400.0,42.37,42.49,42.37,42.38,106400.0
2012-11-27 10:50:00,42.38,42.48,42.36,42.41,132100.0,42.38,42.48,42.36,42.41,132100.0
2012-11-27 11:00:00,42.41,42.43,42.37,42.41,50700.0,42.41,42.43,42.37,42.41,50700.0
2012-11-27 11:10:00,42.41,42.5,42.38,42.47,132700.0,42.41,42.5,42.38,42.47,132700.0
2012-11-27 11:20:00,42.47,42.52,42.45,42.49,155700.0,42.47,42.52,42.45,42.49,155700.0
2012-11-27 11:30:00,42.48,42.5,42.4,42.45,152500.0,42.48,42.5,42.4,42.45,152500.0
2012-11-27 11:40:00,42.46,42.47,42.37,42.43,352000.0,42.46,42.47,42.37,42.43,352000.0
2012-11-27 11:50:00,42.44,42.52,42.38,42.5,363600.0,42.44,42.52,42.38,42.5,363600.0
2012-11-27 12:00:00,42.5,42.66,42.5,42.65,106100.0,42.5,42.66,42.5,42.65,106100.0
2012-11-27 12:10:00,42.63,42.63,42.57,42.59,76400.0,42.63,42.63,42.57,42.59,76400.0
2012-11-27 12:20:00,42.6,42.61,42.51,42.52,51800.0,42.6,42.61,42.51,42.52,51800.0
2012-11-27 12:30:00,42.52,42.59,42.41,42.42,46300.0,42.52,42.59,42.41,42.42,46300.0
2012-11-27 12:40:00,42.43,42.46,42.35,42.43,40000.0,42.43,42.46,42.35,42.43,40000.0
2012-11-27 12:50:00,42.42,42.46,42.38,42.41,77400.0,42.42,42.46,42.38,42.41,77400.0
2012-11-27 13:00:00,42.4,42.47,42.39,42.39,170600.0,42.4,42.47,42.39,42.39,170600.0
2012-11-27 13:10:00,42.39,42.39,42.17,42.19,46100.0,42.39,42.39,42.17,42.19,46100.0
2012-11-27 13:20:00,42.19,42.25,42.07,42.08,47700.0,42.19,42.25,42.07,42.08,47700.0
2012-11-27 13:30:00,42.08,42.14,42.02,42.1,68700.0,42.08,42.14,42.02,42.1,68700.0
2012-11-27 13:40:00,42.1,42.12,42.04,42.1,53200.0,42.1,42.12,42.04,42.1,53200.0
2012-11-27 13:50:00,42.1,42.1,41.87,41.87,61700.0,42.1,42.1,41.87,41.87,61700.0
2012-11-27 14:00:00,41.88,41.9,41.77,41.78,94400.0,41.88,41.9,41.77,41.78,94400.0
2012-11-27 14:10:00,41.79,41.82,41.68,41.7,151900.0,41.79,41.82,41.68,41.7,151900.0
2012-11-27 14:20:00,41.7,41.76,41.55,41.56,77600.0,41.7,41.76,41.55,41.56,77600.0
2012-11-27 14:30:00,41.56,41.62,41.53,41.55,66200.0,41.56,41.62,41.53,41.55,66200.0
2012-11-27 14:40:00,41.55,41.56,41.19,41.24,275000.0,41.55,41.56,41.19,41.24,275000.0
2012-11-27 14:50:00,41.24,41.41,41.24,41.35,115900.0,41.24,41.41,41.24,41.35,115900.0
2012-11-27 15:00:00,41.36,41.48,41.35,41.42,128600.0,41.36,41.48,41.35,41.42,128600.0
2012-11-27 15:10:00,41.42,41.43,41.25,41.27,128000.0,41.42,41.43,41.25,41.27,128000.0
2012-11-27 15:20:00,41.27,41.34,41.16,41.2,144900.0,41.27,41.34,41.16,41.2,144900.0
2012-11-27 15:30:00,41.2,41.23,40.99,41.08,226800.0,41.2,41.23,40.99,41.08,226800.0
2012-11-27 15:40:00,41.1,41.23,41.09,41.2,238900.0,41.1,41.23,41.09,41.2,238900.0
2012-11-27 15:50:00,41.19,41.2,41.09,41.13,420700.0,41.19,41.2,41.09,41.13,420700.0
2012-11-28 09:30:00,41.13,41.26,40.9,41.23,164000.0,41.13,41.26,40.9,41.23,164000.0
2012-11-28 09:40:00,41.23,41.42,41.19,41.23,87400.0,41.23,41.42,41.19,41.23,87400.0
2012-11-28 09:50:00,41.23,41.23,40.96,41.0,119600.0,41.23,41.23,40.96,41.0,119600.0
2012-11-28 10:00:00,40.99,41.06,40.86,40.98,305400.0,40.99,41.06,40.86,40.98,305400.0
2012-11-28 10:10:00,40.98,41.17,40.94,41.09,255900.0,40.98,41.17,40.94,41.09,255900.0
2012-11-28 10:20:00,41.1,41.18,40.96,41.0,397600.0,41.1,41.18,40.96,41.0,397600.0
2012-11-28 10:30:00,40.98,41.22,40.96,41.16,50400.0,40.98,41.22,40.96,41.16,50400.0
2012-11-28 10:40:00,41.17,41.27,41.07,41.08,77100.0,41.17,41.27,41.07,41.08,77100.0
2012-11-28 10:50:00,41.09,41.11,41.02,41.04,47100.0,41.09,41.11,41.02,41.04,47100.0
2012-11-28 11:00:00,41.05,41.12,41.05,41.09,51600.0,41.05,41.12,41.05,41.09,51600.0
2012-11-28 11:10:00,41.1,41.25,41.1,41.25,55100.0,41.1,41.25,41.1,41.25,55100.0
2012-11-28 11:20:00,41.25,41.29,41.12,41.12,66000.0,41.25,41.29,41.12,41.12,66000.0
2012-11-28 11:30:00,41.14,41.15,41.09,41.13,37200.0,41.14,41.15,41.09,41.13,37200.0
2012-11-28 11:40:00,41.13,41.18,41.11,41.13,34600.0,41.13,41.18,41.11,41.13,34600.0
2012-11-28 11:50:00,41.14,41.15,40.95,40.95,87500.0,41.14,41.15,40.95,40.95,87500.0
2012-11-28 12:00:00,40.94,40.99,40.83,40.9,75700.0,40.94,40.99,40.83,40.9,75700.0
2012-11-28 12:10:00,40.9,41.12,40.88,41.08,71500.0,40.9,41.12,40.88,41.08,71500.0
2012-11-28 12:20:00,41.08,41.17,41.06,41.11,36600.0,41.08,41.17,41.06,41.11,36600.0
2012-11-28 12:30:00,41.1,41.14,41.08,41.12,47900.0,41.1,41.14,41.08,41.12,47900.0
2012-11-28 12:40:00,41.12,41.17,41.06,41.07,48900.0,41.12,41.17,41.06,41.07,48900.0
2012-11-28 12:50:00,41.07,41.09,41.04,41.08,28900.0,41.07,41.09,41.04,41.08,28900.0
2012-11-28 13:00:00,41.07,41.1,41.06,41.07,29700.0,41.07,41.1,41.06,41.07,29700.0
2012-11-28 13:10:00,41.07,41.15,41.05,41.14,42000.0,41.07,41.15,41.05,41.14,42000.0
2012-11-28 13:20:00,41.13,41.17,41.12,41.15,48400.0,41.13,41.17,41.12,41.15,48400.0
2012-11-28 13:30:00,41.17,41.2,41.13,41.15,57700.0,41.17,41.2,41.13,41.15,57700.0
2012-11-28 13:40:00,41.16,41.16,41.13,41.16,65700.0,41.16,41.16,41.13,41.16,65700.0
2012-11-28 13:50:00,41.15,41.19,41.14,41.15,106000.0,41.15,41.19,41.14,41.15,106000.0
2012-11-28 14:00:00,41.15,41.15,41.06,41.13,73100.0,41.15,41.15,41.06,41.13,73100.0
2012-11-28 14:10:00,41.12,41.17,41.11,41.14,33900.0,41.12,41.17,41.11,41.14,33900.0
2012-11-28 14:20:00,41.13,41.15,41.08,41.14,31300.0,41.13,41.15,41.08,41.14,31300.0
2012-11-28 14:30:00,41.15,41.16,41.12,41.14,39600.0,41.15,41.16,41.12,41.14,39600.0
2012-11-28 14:40:00,41.13,41.19,41.13,41.19,47400.0,41.13,41.19,41.13,41.19,47400.0
2012-11-28 14:50:00,41.19,41.24,41.18,41.23,92900.0,41.19,41.24,41.18,41.23,92900.0
2012-11-28 15:00:00,41.23,41.24,41.2,41.22,261600.0,41.23,41.24,41.2,41.22,261600.0
2012-11-28 15:10:00,41.22,41.22,41.18,41.2,102900.0,41.22,41.22,41.18,41.2,102900.0
2012-11-28 15:20:00,41.19,41.27,41.19,41.27,118200.0,41.19,41.27,41.19,41.27,118200.0
2012-11-28 15:30:00,41.26,41.32,41.25,41.3,118700.0,41.26,41.32,41.25,41.3,118700.0
2012-11-28 15:40:00,41.31,41.37,41.29,41.37,141900.0,41.31,41.37,41.29,41.37,141900.0
2012-11-28 15:50:00,41.37,41.45,41.35,41.41,287200.0,41.37,41.45,41.35,41.41,287200.0
2012-11-29 09:30:00,41.65,41.67,41.32,41.59,84600.0,41.65,41.67,41.32,41.59,84600.0
2012-11-29 09:40:00,41.6,41.7,41.58,41.64,67700.0,41.6,41.7,41.58,41.64,67700.0
2012-11-29 09:50:00,41.65,41.74,41.59,41.71,163300.0,41.65,41.74,41.59,41.71,163300.0
2012-11-29 10:00:00,41.71,41.87,41.69,41.7,175700.0,41.71,41.87,41.69,41.7,175700.0
2012-11-29 10:10:00,41.7,41.76,41.7,41.72,134800.0,41.7,41.76,41.7,41.72,134800.0
2012-11-29 10:20:00,41.73,41.74,41.67,41.7,79900.0,41.73,41.74,41.67,41.7,79900.0
2012-11-29 10:30:00,41.7,41.75,41.67,41.71,89500.0,41.7,41.75,41.67,41.71,89500.0
2012-11-29 10:40:00,41.7,41.8,41.7,41.79,73300.0,41.7,41.8,41.7,41.79,73300.0
2012-11-29 10:50:00,41.79,41.88,41.77,41.85,108400.0,41.79,41.88,41.77,41.85,108400.0
2012-11-29 11:00:00,41.84,41.9,41.84,41.89,41500.0,41.84,41.9,41.84,41.89,41500.0
2012-11-29 11:10:00,41.9,41.94,41.75,41.76,62000.0,41.9,41.94,41.75,41.76,62000.0
2012-11-29 11:20:00,41.76,41.77,41.61,41.69,41700.0,41.76,41.77,41.61,41.69,41700.0
2012-11-29 11:30:00,41.69,41.73,41.65,41.73,74800.0,41.69,41.73,41.65,41.73,74800.0
2012-11-29 11:40:00,41.73,41.74,41.56,41.62,95900.0,41.73,41.74,41.56,41.62,95900.0
2012-11-29 11:50:00,41.63,41.69,41.61,41.66,43800.0,41.63,41.69,41.61,41.66,43800.0
2012-11-29 12:00:00,41.65,41.7,41.59,41.64,68300.0,41.65,41.7,41.59,41.64,68300.0
2012-11-29 12:10:00,41.62,41.75,41.6,41.71,53600.0,41.62,41.75,41.6,41.71,53600.0
2012-11-29 12:20:00,41.71,41.75,41.65,41.65,30600.0,41.71,41.75,41.65,41.65,30600.0
2012-11-29 12:30:00,41.66,41.68,41.59,41.61,29500.0,41.66,41.68,41.59,41.61,29500.0
2012-11-29 12:40:00,41.62,41.7,41.6,41.65,152900.0,41.62,41.7,41.6,41.65,152900.0
2012-11-29 12:50:00,41.65,41.69,41.57,41.66,69700.0,41.65,41.69,41.57,41.66,69700.0
2012-11-29 13:00:00,41.67,41.75,41.66,41.67,66700.0,41.67,41.75,41.66,41.67,66700.0
2012-11-29 13:10:00,41.66,41.77,41.64,41.72,111500.0,41.66,41.77,41.64,41.72,111500.0
2012-11-29 13:20:00,41.72,41.78,41.7,41.77,49600.0,41.72,41.78,41.7,41.77,49600.0
2012-11-29 13:30:00,41.78,41.81,41.75,41.8,37100.0,41.78,41.81,41.75,41.8,37100.0
2012-11-29 13:40:00,41.81,41.81,41.73,41.76,68000.0,41.81,41.81,41.73,41.76,68000.0
2012-11-29 13:50:00,41.75,41.81,41.75,41.79,28100.0,41.75,41.81,41.75,41.79,28100.0
2012-11-29 14:00:00,41.79,41.79,41.73,41.74,37100.0,41.79,41.79,41.73,41.74,37100.0
2012-11-29 14:10:00,41.74,41.79,41.71,41.74,47500.0,41.74,41.79,41.71,41.74,47500.0
2012-11-29 14:20:00,41.74,41.77,41.66,41.68,37400.0,41.74,41.77,41.66,41.68,37400.0
2012-11-29 14:30:00,41.68,41.77,41.68,41.76,54100.0,41.68,41.77,41.68,41.76,54100.0
2012-11-29 14:40:00,41.75,41.8,41.75,41.76,50700.0,41.75,41.8,41.75,41.76,50700.0
2012-11-29 14:50:00,41.76,41.85,41.76,41.84,127400.0,41.76,41.85,41.76,41.84,127400.0
2012-11-29 15:00:00,41.84,41.87,41.83,41.84,93100.0,41.84,41.87,41.83,41.84,93100.0
2012-11-29 15:10:00,41.84,41.86,41.76,41.76,200900.0,41.84,41.86,41.76,41.76,200900.0
2012-11-29 15:20:00,41.76,41.77,41.67,41.74,100600.0,41.76,41.77,41.67,41.74,100600.0
2012-11-29 15:30:00,41.74,41.75,41.7,41.72,88200.0,41.74,41.75,41.7,41.72,88200.0
2012-11-29 15:40:00,41.72,41.8,41.7,41.73,134100.0,41.72,41.8,41.7,41.73,134100.0
2012-11-29 15:50:00,41.72,41.78,41.69,41.75,426500.0,41.72,41.78,41.69,41.75,426500.0
2012-11-30 09:30:00,41.78,41.84,41.65,41.66,86700.0,41.78,41.84,41.65,41.66,86700.0
2012-11-30 09:40:00,41.66,41.76,41.64,41.7,68000.0,41.66,41.76,41.64,41.7,68000.0
2012-11-30 09:50:00,41.69,41.78,41.64,41.72,74600.0,41.69,41.78,41.64,41.72,74600.0
2012-11-30 10:00:00,41.73,41.85,41.71,41.78,61400.0,41.73,41.85,41.71,41.78,61400.0
2012-11-30 10:10:00,41.78,41.85,41.77,41.78,94200.0,41.78,41.85,41.77,41.78,94200.0
2012-11-30 10:20:00,41.78,41.95,41.78,41.94,39600.0,41.78,41.95,41.78,41.94,39600.0
2012-11-30 10:30:00,41.94,41.94,41.81,41.85,45200.0,41.94,41.94,41.81,41.85,45200.0
2012-11-30 10:40:00,41.86,42.01,41.86,41.91,57700.0,41.86,42.01,41.86,41.91,57700.0
2012-11-30 10:50:00,41.91,42.01,41.87,41.99,51200.0,41.91,42.01,41.87,41.99,51200.0
2012-11-30 11:00:00,42.0,42.01,41.93,41.93,37300.0,42.0,42.01,41.93,41.93,37300.0
2012-11-30 11:10:00,41.94,42.03,41.92,42.0,57800.0,41.94,42.03,41.92,42.0,57800.0
2012-11-30 11:20:00,41.99,42.02,41.94,41.97,130100.0,41.99,42.02,41.94,41.97,130100.0
2012-11-30 11:30:00,41.96,41.96,41.8,41.81,33100.0,41.96,41.96,41.8,41.81,33100.0
2012-11-30 11:40:00,41.81,41.85,41.73,41.76,52900.0,41.81,41.85,41.73,41.76,52900.0
2012-11-30 11:50:00,41.75,41.8,41.74,41.76,58400.0,41.75,41.8,41.74,41.76,58400.0
2012-11-30 12:00:00,41.76,41.77,41.73,41.75,32600.0,41.76,41.77,41.73,41.75,32600.0
2012-11-30 12:10:00,41.75,41.78,41.73,41.75,29000.0,41.75,41.78,41.73,41.75,29000.0
2012-11-30 12:20:00,41.76,41.81,41.75,41.79,20200.0,41.76,41.81,41.75,41.79,20200.0
2012-11-30 12:30:00,41.79,41.82,41.75,41.75,30600.0,41.79,41.82,41.75,41.75,30600.0
2012-11-30 12:40:00,41.75,41.8,41.75,41.78,31700.0,41.75,41.8,41.75,41.78,31700.0
2012-11-30 12:50:00,41.79,41.79,41.73,41.77,74000.0,41.79,41.79,41.73,41.77,74000.0
2012-11-30 13:00:00,41.77,41.84,41.77,41.84,14300.0,41.77,41.84,41.77,41.84,14300.0
2012-11-30 13:10:00,41.83,41.87,41.82,41.84,17200.0,41.83,41.87,41.82,41.84,17200.0
2012-11-30 13:20:00,41.85,41.91,41.84,41.88,15300.0,41.85,41.91,41.84,41.88,15300.0
2012-11-30 13:30:00,41.9,41.93,41.88,41.91,33000.0,41.9,41.93,41.88,41.91,33000.0
2012-11-30 13:40:00,41.91,41.99,41.9,41.99,27500.0,41.91,41.99,41.9,41.99,27500.0
2012-11-30 13:50:00,41.99,42.01,41.97,41.99,30400.0,41.99,42.01,41.97,41.99,30400.0
2012-11-30 14:00:00,41.99,42.01,41.96,42.01,45800.0,41.99,42.01,41.96,42.01,45800.0
2012-11-30 14:10:00,42.01,42.04,41.96,42.03,80100.0,42.01,42.04,41.96,42.03,80100.0
2012-11-30 14:20:00,42.03,42.03,41.94,41.94,37900.0,42.03,42.03,41.94,41.94,37900.0
2012-11-30 14:30:00,41.94,41.94,41.85,41.86,29700.0,41.94,41.94,41.85,41.86,29700.0
2012-11-30 14:40:00,41.86,41.92,41.83,41.92,60900.0,41.86,41.92,41.83,41.92,60900.0
2012-11-30 14:50:00,41.91,41.92,41.89,41.91,34400.0,41.91,41.92,41.89,41.91,34400.0
2012-11-30 15:00:00,41.9,41.93,41.83,41.85,64600.0,41.9,41.93,41.83,41.85,64600.0
2012-11-30 15:10:00,41.86,41.88,41.83,41.83,69100.0,41.86,41.88,41.83,41.83,69100.0
2012-11-30 15:20:00,41.83,41.88,41.82,41.88,49800.0,41.83,41.88,41.82,41.88,49800.0
2012-11-30 15:30:00,41.88,41.88,41.82,41.83,68300.0,41.88,41.88,41.82,41.83,68300.0
2012-11-30 15:40:00,41.83,41.92,41.8,41.88,108300.0,41.83,41.92,41.8,41.88,108300.0
2012-11-30 15:50:00,41.88,41.88,41.53,41.74,972900.0,41.88,41.88,41.53,41.74,972900.0
2012-12-03 09:30:00,41.91,41.99,41.5,41.71,68300.0,41.91,41.99,41.5,41.71,68300.0
2012-12-03 09:40:00,41.7,41.72,41.58,41.68,45500.0,41.7,41.72,41.58,41.68,45500.0
2012-12-03 09:50:00,41.67,41.67,41.56,41.57,60000.0,41.67,41.67,41.56,41.57,60000.0
2012-12-03 10:00:00,41.57,41.57,41.3,41.42,142500.0,41.57,41.57,41.3,41.42,142500.0
2012-12-03 10:10:00,41.43,41.45,41.36,41.44,47900.0,41.43,41.45,41.36,41.44,47900.0
2012-12-03 10:20:00,41.45,41.57,41.45,41.53,46200.0,41.45,41.57,41.45,41.53,46200.0
2012-12-03 10:30:00,41.53,41.6,41.51,41.6,34700.0,41.53,41.6,41.51,41.6,34700.0
2012-12-03 10:40:00,41.61,41.64,41.52,41.57,52500.0,41.61,41.64,41.52,41.57,52500.0
2012-12-03 10:50:00,41.57,41.59,41.49,41.5,70600.0,41.57,41.59,41.49,41.5,70600.0
2012-12-03 11:00:00,41.5,41.56,41.48,41.5,48700.0,41.5,41.56,41.48,41.5,48700.0
2012-12-03 11:10:00,41.5,41.57,41.49,41.56,46700.0,41.5,41.57,41.49,41.56,46700.0
2012-12-03 11:20:00,41.57,41.61,41.54,41.59,37400.0,41.57,41.61,41.54,41.59,37400.0
2012-12-03 11:30:00,41.59,41.61,41.54,41.56,62000.0,41.59,41.61,41.54,41.56,62000.0
2012-12-03 11:40:00,41.57,41.58,41.53,41.55,45700.0,41.57,41.58,41.53,41.55,45700.0
2012-12-03 11:50:00,41.56,41.64,41.55,41.55,51600.0,41.56,41.64,41.55,41.55,51600.0
2012-12-03 12:00:00,41.57,41.57,41.43,41.43,50600.0,41.57,41.57,41.43,41.43,50600.0
2012-12-03 12:10:00,41.43,41.47,41.41,41.47,68600.0,41.43,41.47,41.41,41.47,68600.0
2012-12-03 12:20:00,41.48,41.5,41.44,41.45,36800.0,41.48,41.5,41.44,41.45,36800.0
2012-12-03 12:30:00,41.45,41.46,41.44,41.45,29600.0,41.45,41.46,41.44,41.45,29600.0
2012-12-03 12:40:00,41.45,41.48,41.44,41.44,42300.0,41.45,41.48,41.44,41.44,42300.0
2012-12-03 12:50:00,41.44,41.49,41.44,41.46,34700.0,41.44,41.49,41.44,41.46,34700.0
2012-12-03 13:00:00,41.45,41.47,41.42,41.45,68500.0,41.45,41.47,41.42,41.45,68500.0
2012-12-03 13:10:00,41.45,41.49,41.43,41.47,52900.0,41.45,41.49,41.43,41.47,52900.0
2012-12-03 13:20:00,41.47,41.52,41.46,41.5,47800.0,41.47,41.52,41.46,41.5,47800.0
2012-12-03 13:30:00,41.5,41.52,41.49,41.51,57600.0,41.5,41.52,41.49,41.51,57600.0
2012-12-03 13:40:00,41.5,41.52,41.49,41.5,51100.0,41.5,41.52,41.49,41.5,51100.0
2012-12-03 13:50:00,41.5,41.52,41.5,41.5,46700.0,41.5,41.52,41.5,41.5,46700.0
2012-12-03 14:00:00,41.51,41.52,41.49,41.51,47900.0,41.51,41.52,41.49,41.51,47900.0
2012-12-03 14:10:00,41.52,41.52,41.47,41.47,62400.0,41.52,41.52,41.47,41.47,62400.0
2012-12-03 14:20:00,41.48,41.5,41.47,41.48,48400.0,41.48,41.5,41.47,41.48,48400.0
2012-12-03 14:30:00,41.48,41.49,41.47,41.48,47200.0,41.48,41.49,41.47,41.48,47200.0
2012-12-03 14:40:00,41.48,41.52,41.46,41.46,50000.0,41.48,41.52,41.46,41.46,50000.0
2012-12-03 14:50:00,41.46,41.52,41.46,41.51,55900.0,41.46,41.52,41.46,41.51,55900.0
2012-12-03 15:00:00,41.5,41.56,41.42,41.42,76000.0,41.5,41.56,41.42,41.42,76000.0
2012-12-03 15:10:00,41.42,41.45,41.29,41.3,52600.0,41.42,41.45,41.29,41.3,52600.0
2012-12-03 15:20:00,41.31,41.35,41.28,41.31,61200.0,41.31,41.35,41.28,41.31,61200.0
2012-12-03 15:30:00,41.32,41.41,41.3,41.4,82700.0,41.32,41.41,41.3,41.4,82700.0
2012-12-03 15:40:00,41.39,41.48,41.35,41.35,93900.0,41.39,41.48,41.35,41.35,93900.0
2012-12-03 15:50:00,41.34,41.4,41.29,41.35,194600.0,41.34,41.4,41.29,41.35,194600.0
2012-12-04 09:30:00,41.88,41.92,40.99,41.27,178500.0,41.88,41.92,40.99,41.27,178500.0
2012-12-04 09:40:00,41.22,41.24,40.96,41.06,71000.0,41.22,41.24,40.96,41.06,71000.0
2012-12-04 09:50:00,41.06,41.1,40.93,40.98,86300.0,41.06,41.1,40.93,40.98,86300.0
2012-12-04 10:00:00,40.98,41.07,40.83,41.07,72700.0,40.98,41.07,40.83,41.07,72700.0
2012-12-04 10:10:00,41.07,41.1,41.0,41.01,54800.0,41.07,41.1,41.0,41.01,54800.0
2012-12-04 10:20:00,41.02,41.02,40.86,40.88,35400.0,41.02,41.02,40.86,40.88,35400.0
2012-12-04 10:30:00,40.88,40.91,40.83,40.9,62200.0,40.88,40.91,40.83,40.9,62200.0
2012-12-04 10:40:00,40.9,40.92,40.83,40.85,38900.0,40.9,40.92,40.83,40.85,38900.0
2012-12-04 10:50:00,40.85,40.87,40.83,40.86,44900.0,40.85,40.87,40.83,40.86,44900.0
2012-12-04 11:00:00,40.86,40.88,40.8,40.81,88900.0,40.86,40.88,40.8,40.81,88900.0
2012-12-04 11:10:00,40.81,40.83,40.78,40.8,90200.0,40.81,40.83,40.78,40.8,90200.0
2012-12-04 11:20:00,40.8,40.8,40.73,40.74,44600.0,40.8,40.8,40.73,40.74,44600.0
2012-12-04 11:30:00,40.75,40.79,40.73,40.73,34500.0,40.75,40.79,40.73,40.73,34500.0
2012-12-04 11:40:00,40.74,40.84,40.73,40.8,41300.0,40.74,40.84,40.73,40.8,41300.0
2012-12-04 11:50:00,40.8,40.82,40.79,40.8,37300.0,40.8,40.82,40.79,40.8,37300.0
2012-12-04 12:00:00,40.8,40.8,40.73,40.75,48400.0,40.8,40.8,40.73,40.75,48400.0
2012-12-04 12:10:00,40.75,40.75,40.7,40.72,44300.0,40.75,40.75,40.7,40.72,44300.0
2012-12-04 12:20:00,40.72,40.92,40.71,40.9,62100.0,40.72,40.92,40.71,40.9,62100.0
2012-12-04 12:30:00,40.91,40.93,40.83,40.85,34100.0,40.91,40.93,40.83,40.85,34100.0
2012-12-04 12:40:00,40.84,40.88,40.84,40.86,35600.0,40.84,40.88,40.84,40.86,35600.0
2012-12-04 12:50:00,40.86,40.92,40.81,40.91,45600.0,40.86,40.92,40.81,40.91,45600.0
2012-12-04 13:00:00,40.92,40.97,40.9,40.94,56500.0,40.92,40.97,40.9,40.94,56500.0
2012-12-04 13:10:00,40.94,41.0,40.94,40.95,39600.0,40.94,41.0,40.94,40.95,39600.0
2012-12-04 13:20:00,40.96,41.01,40.95,41.01,41600.0,40.96,41.01,40.95,41.01,41600.0
2012-12-04 13:30:00,41.01,41.01,40.98,40.98,45600.0,41.01,41.01,40.98,40.98,45600.0
2012-12-04 13:40:00,40.98,41.04,40.98,41.02,86100.0,40.98,41.04,40.98,41.02,86100.0
2012-12-04 13:50:00,41.02,41.09,41.02,41.03,53800.0,41.02,41.09,41.02,41.03,53800.0
2012-12-04 14:00:00,41.04,41.07,41.01,41.02,41400.0,41.04,41.07,41.01,41.02,41400.0
2012-12-04 14:10:00,41.02,41.03,40.96,40.97,52200.0,41.02,41.03,40.96,40.97,52200.0
2012-12-04 14:20:00,40.97,41.0,40.91,40.92,40100.0,40.97,41.0,40.91,40.92,40100.0
2012-12-04 14:30:00,40.91,40.94,40.88,40.94,29600.0,40.91,40.94,40.88,40.94,29600.0
2012-12-04 14:40:00,40.93,41.04,40.93,41.04,46600.0,40.93,41.04,40.93,41.04,46600.0
2012-12-04 14:50:00,41.04,41.05,41.0,41.01,49800.0,41.04,41.05,41.0,41.01,49800.0
2012-12-04 15:00:00,41.01,41.05,41.0,41.04,61600.0,41.01,41.05,41.0,41.04,61600.0
2012-12-04 15:10:00,41.05,41.18,41.05,41.11,66800.0,41.05,41.18,41.05,41.11,66800.0
2012-12-04 15:20:00,41.11,41.16,41.09,41.15,54700.0,41.11,41.16,41.09,41.15,54700.0
2012-12-04 15:30:00,41.15,41.32,41.14,41.31,151100.0,41.15,41.32,41.14,41.31,151100.0
2012-12-04 15:40:00,41.3,41.33,41.21,41.33,208100.0,41.3,41.33,41.21,41.33,208100.0
2012-12-04 15:50:00,41.33,41.38,41.27,41.36,404600.0,41.33,41.38,41.27,41.36,404600.0
2012-12-05 09:30:00,41.28,41.53,41.25,41.28,66200.0,41.28,41.53,41.25,41.28,66200.0
2012-12-05 09:40:00,41.26,41.3,41.09,41.12,51300.0,41.26,41.3,41.09,41.12,51300.0
2012-12-05 09:50:00,41.15,41.17,40.81,40.82,66000.0,41.15,41.17,40.81,40.82,66000.0
2012-12-05 10:00:00,40.8,40.97,40.78,40.89,57900.0,40.8,40.97,40.78,40.89,57900.0
2012-12-05 10:10:00,40.89,40.89,40.76,40.77,44700.0,40.89,40.89,40.76,40.77,44700.0
2012-12-05 10:20:00,40.8,40.83,40.73,40.77,83600.0,40.8,40.83,40.73,40.77,83600.0
2012-12-05 10:30:00,40.77,40.83,40.71,40.72,64200.0,40.77,40.83,40.71,40.72,64200.0
2012-12-05 10:40:00,40.72,40.72,40.55,40.55,63300.0,40.72,40.72,40.55,40.55,63300.0
2012-12-05 10:50:00,40.55,40.59,40.45,40.5,80300.0,40.55,40.59,40.45,40.5,80300.0
2012-12-05 11:00:00,40.51,40.62,40.5,40.55,61500.0,40.51,40.62,40.5,40.55,61500.0
2012-12-05 11:10:00,40.55,40.71,40.55,40.62,48000.0,40.55,40.71,40.55,40.62,48000.0
2012-12-05 11:20:00,40.63,40.71,40.59,40.66,60800.0,40.63,40.71,40.59,40.66,60800.0
2012-12-05 11:30:00,40.65,40.79,40.65,40.75,37800.0,40.65,40.79,40.65,40.75,37800.0
2012-12-05 11:40:00,40.75,40.78,40.64,40.64,42900.0,40.75,40.78,40.64,40.64,42900.0
2012-12-05 11:50:00,40.64,40.75,40.59,40.69,50400.0,40.64,40.75,40.59,40.69,50400.0
2012-12-05 12:00:00,40.7,40.81,40.7,40.73,44200.0,40.7,40.81,40.7,40.73,44200.0
2012-12-05 12:10:00,40.74,40.77,40.71,40.75,24900.0,40.74,40.77,40.71,40.75,24900.0
2012-12-05 12:20:00,40.75,40.77,40.65,40.69,50200.0,40.75,40.77,40.65,40.69,50200.0
2012-12-05 12:30:00,40.67,40.91,40.67,40.91,108000.0,40.67,40.91,40.67,40.91,108000.0
2012-12-05 12:40:00,40.9,40.97,40.89,40.96,83900.0,40.9,40.97,40.89,40.96,83900.0
2012-12-05 12:50:00,40.97,40.98,40.92,40.95,38800.0,40.97,40.98,40.92,40.95,38800.0
2012-12-05 13:00:00,40.95,41.0,40.89,41.0,41700.0,40.95,41.0,40.89,41.0,41700.0
2012-12-05 13:10:00,41.01,41.04,40.91,40.95,22300.0,41.01,41.04,40.91,40.95,22300.0
2012-12-05 13:20:00,40.94,40.97,40.89,40.89,22600.0,40.94,40.97,40.89,40.89,22600.0
2012-12-05 13:30:00,40.9,40.9,40.77,40.77,37000.0,40.9,40.9,40.77,40.77,37000.0
2012-12-05 13:40:00,40.77,40.8,40.77,40.77,61300.0,40.77,40.8,40.77,40.77,61300.0
2012-12-05 13:50:00,40.79,40.82,40.78,40.79,27300.0,40.79,40.82,40.78,40.79,27300.0
2012-12-05 14:00:00,40.79,40.94,40.79,40.92,62700.0,40.79,40.94,40.79,40.92,62700.0
2012-12-05 14:10:00,40.92,40.97,40.91,40.92,42800.0,40.92,40.97,40.91,40.92,42800.0
2012-12-05 14:20:00,40.91,40.91,40.83,40.83,58800.0,40.91,40.91,40.83,40.83,58800.0
2012-12-05 14:30:00,40.84,40.88,40.82,40.85,31000.0,40.84,40.88,40.82,40.85,31000.0
2012-12-05 14:40:00,40.86,40.92,40.86,40.91,77800.0,40.86,40.92,40.86,40.91,77800.0
2012-12-05 14:50:00,40.91,40.91,40.85,40.85,108900.0,40.91,40.91,40.85,40.85,108900.0
2012-12-05 15:00:00,40.85,40.88,40.8,40.81,60800.0,40.85,40.88,40.8,40.81,60800.0
2012-12-05 15:10:00,40.81,40.84,40.77,40.77,45800.0,40.81,40.84,40.77,40.77,45800.0
2012-12-05 15:20:00,40.77,40.77,40.68,40.71,68800.0,40.77,40.77,40.68,40.71,68800.0
2012-12-05 15:30:00,40.7,40.71,40.63,40.63,213100.0,40.7,40.71,40.63,40.63,213100.0
2012-12-05 15:40:00,40.63,40.63,40.55,40.58,84100.0,40.63,40.63,40.55,40.58,84100.0
2012-12-05 15:50:00,40.58,40.62,40.49,40.55,259000.0,40.58,40.62,40.49,40.55,259000.0
2012-12-06 09:30:00,40.56,40.72,40.34,40.56,82800.0,40.56,40.72,40.34,40.56,82800.0
2012-12-06 09:40:00,40.56,40.57,40.36,40.37,108800.0,40.56,40.57,40.36,40.37,108800.0
2012-12-06 09:50:00,40.37,40.38,40.13,40.22,114300.0,40.37,40.38,40.13,40.22,114300.0
2012-12-06 10:00:00,40.22,40.23,39.97,39.99,192000.0,40.22,40.23,39.97,39.99,192000.0
2012-12-06 10:10:00,39.98,40.1,39.9,39.93,83500.0,39.98,40.1,39.9,39.93,83500.0
2012-12-06 10:20:00,39.94,40.16,39.9,40.15,142100.0,39.94,40.16,39.9,40.15,142100.0
2012-12-06 10:30:00,40.16,40.36,40.13,40.29,85100.0,40.16,40.36,40.13,40.29,85100.0
2012-12-06 10:40:00,40.31,40.5,40.28,40.5,101200.0,40.31,40.5,40.28,40.5,101200.0
2012-12-06 10:50:00,40.5,40.5,40.33,40.37,55400.0,40.5,40.5,40.33,40.37,55400.0
2012-12-06 11:00:00,40.37,40.39,40.33,40.36,46000.0,40.37,40.39,40.33,40.36,46000.0
2012-12-06 11:10:00,40.36,40.4,40.35,40.36,44900.0,40.36,40.4,40.35,40.36,44900.0
2012-12-06 11:20:00,40.36,40.38,40.34,40.37,58400.0,40.36,40.38,40.34,40.37,58400.0
2012-12-06 11:30:00,40.36,40.4,40.34,40.39,110700.0,40.36,40.4,40.34,40.39,110700.0
2012-12-06 11:40:00,40.4,40.48,40.39,40.47,32700.0,40.4,40.48,40.39,40.47,32700.0
2012-12-06 11:50:00,40.48,40.5,40.38,40.38,49800.0,40.48,40.5,40.38,40.38,49800.0
2012-12-06 12:00:00,40.4,40.41,40.36,40.36,73200.0,40.4,40.41,40.36,40.36,73200.0
2012-12-06 12:10:00,40.36,40.38,40.31,40.35,46300.0,40.36,40.38,40.31,40.35,46300.0
2012-12-06 12:20:00,40.34,40.36,40.3,40.31,59800.0,40.34,40.36,40.3,40.31,59800.0
2012-12-06 12:30:00,40.3,40.32,40.22,40.3,56900.0,40.3,40.32,40.22,40.3,56900.0
2012-12-06 12:40:00,40.31,40.35,40.27,40.33,35400.0,40.31,40.35,40.27,40.33,35400.0
2012-12-06 12:50:00,40.32,40.37,40.27,40.37,144200.0,40.32,40.37,40.27,40.37,144200.0
2012-12-06 13:00:00,40.37,40.47,40.37,40.45,76500.0,40.37,40.47,40.37,40.45,76500.0
2012-12-06 13:10:00,40.45,40.47,40.38,40.47,52000.0,40.45,40.47,40.38,40.47,52000.0
2012-12-06 13:20:00,40.48,40.48,40.37,40.37,18100.0,40.48,40.48,40.37,40.37,18100.0
2012-12-06 13:30:00,40.37,40.39,40.34,40.35,52500.0,40.37,40.39,40.34,40.35,52500.0
2012-12-06 13:40:00,40.36,40.4,40.35,40.4,33700.0,40.36,40.4,40.35,40.4,33700.0
2012-12-06 13:50:00,40.39,40.43,40.38,40.41,49000.0,40.39,40.43,40.38,40.41,49000.0
2012-12-06 14:00:00,40.41,40.41,40.37,40.38,38500.0,40.41,40.41,40.37,40.38,38500.0
2012-12-06 14:10:00,40.37,40.4,40.37,40.4,58700.0,40.37,40.4,40.37,40.4,58700.0
2012-12-06 14:20:00,40.4,40.4,40.37,40.38,41300.0,40.4,40.4,40.37,40.38,41300.0
2012-12-06 14:30:00,40.38,40.43,40.37,40.42,50200.0,40.38,40.43,40.37,40.42,50200.0
2012-12-06 14:40:00,40.43,40.52,40.41,40.52,84500.0,40.43,40.52,40.41,40.52,84500.0
2012-12-06 14:50:00,40.52,40.52,40.46,40.49,79100.0,40.52,40.52,40.46,40.49,79100.0
2012-12-06 15:00:00,40.48,40.53,40.48,40.52,56800.0,40.48,40.53,40.48,40.52,56800.0
2012-12-06 15:10:00,40.52,40.52,40.45,40.46,90900.0,40.52,40.52,40.45,40.46,90900.0
2012-12-06 15:20:00,40.45,40.5,40.4,40.41,74500.0,40.45,40.5,40.4,40.41,74500.0
2012-12-06 15:30:00,40.41,40.44,40.38,40.42,110500.0,40.41,40.44,40.38,40.42,110500.0
2012-12-06 15:40:00,40.41,40.44,40.38,40.41,112800.0,40.41,40.44,40.38,40.41,112800.0
2012-12-06 15:50:00,40.41,40.47,40.38,40.42,252800.0,40.41,40.47,40.38,40.42,252800.0
2012-12-07 09:30:00,40.64,40.64,40.41,40.41,85200.0,40.64,40.64,40.41,40.41,85200.0
2012-12-07 09:40:00,40.41,40.45,40.35,40.39,53000.0,40.41,40.45,40.35,40.39,53000.0
2012-12-07 09:50:00,40.38,40.42,40.3,40.38,61700.0,40.38,40.42,40.3,40.38,61700.0
2012-12-07 10:00:00,40.38,40.58,40.37,40.57,89900.0,40.38,40.58,40.37,40.57,89900.0
2012-12-07 10:10:00,40.59,40.59,40.47,40.55,39600.0,40.59,40.59,40.47,40.55,39600.0
2012-12-07 10:20:00,40.54,40.55,40.48,40.51,35900.0,40.54,40.55,40.48,40.51,35900.0
2012-12-07 10:30:00,40.52,40.52,40.33,40.45,60500.0,40.52,40.52,40.33,40.45,60500.0
2012-12-07 10:40:00,40.45,40.5,40.42,40.44,45900.0,40.45,40.5,40.42,40.44,45900.0
2012-12-07 10:50:00,40.45,40.45,40.34,40.35,49600.0,40.45,40.45,40.34,40.35,49600.0
2012-12-07 11:00:00,40.35,40.39,40.27,40.36,69500.0,40.35,40.39,40.27,40.36,69500.0
2012-12-07 11:10:00,40.35,40.42,40.29,40.34,103100.0,40.35,40.42,40.29,40.34,103100.0
2012-12-07 11:20:00,40.34,40.34,40.26,40.3,60200.0,40.34,40.34,40.26,40.3,60200.0
2012-12-07 11:30:00,40.29,40.33,40.18,40.23,156900.0,40.29,40.33,40.18,40.23,156900.0
2012-12-07 11:40:00,40.23,40.25,40.12,40.19,70400.0,40.23,40.25,40.12,40.19,70400.0
2012-12-07 11:50:00,40.19,40.19,39.94,40.02,131100.0,40.19,40.19,39.94,40.02,131100.0
2012-12-07 12:00:00,40.02,40.07,40.0,40.05,107500.0,40.02,40.07,40.0,40.05,107500.0
2012-12-07 12:10:00,40.05,40.11,40.02,40.06,51600.0,40.05,40.11,40.02,40.06,51600.0
2012-12-07 12:20:00,40.06,40.21,40.04,40.18,90800.0,40.06,40.21,40.04,40.18,90800.0
2012-12-07 12:30:00,40.18,40.19,40.08,40.08,113100.0,40.18,40.19,40.08,40.08,113100.0
2012-12-07 12:40:00,40.08,40.21,40.08,40.2,32200.0,40.08,40.21,40.08,40.2,32200.0
2012-12-07 12:50:00,40.21,40.21,40.08,40.14,57200.0,40.21,40.21,40.08,40.14,57200.0
2012-12-07 13:00:00,40.15,40.16,40.04,40.05,62400.0,40.15,40.16,40.04,40.05,62400.0
2012-12-07 13:10:00,40.05,40.05,39.98,40.0,91100.0,40.05,40.05,39.98,40.0,91100.0
2012-12-07 13:20:00,40.01,40.02,39.99,40.01,126100.0,40.01,40.02,39.99,40.01,126100.0
2012-12-07 13:30:00,40.01,40.01,39.99,40.0,42600.0,40.01,40.01,39.99,40.0,42600.0
2012-12-07 13:40:00,40.0,40.0,39.95,39.98,77700.0,40.0,40.0,39.95,39.98,77700.0
2012-12-07 13:50:00,39.98,39.98,39.73,39.79,239400.0,39.98,39.98,39.73,39.79,239400.0
2012-12-07 14:00:00,39.8,39.99,39.78,39.8,77200.0,39.8,39.99,39.78,39.8,77200.0
2012-12-07 14:10:00,39.8,39.83,39.77,39.8,117800.0,39.8,39.83,39.77,39.8,117800.0
2012-12-07 14:20:00,39.8,39.8,39.69,39.72,181300.0,39.8,39.8,39.69,39.72,181300.0
2012-12-07 14:30:00,39.73,39.78,39.71,39.73,75200.0,39.73,39.78,39.71,39.73,75200.0
2012-12-07 14:40:00,39.74,39.77,39.72,39.75,63100.0,39.74,39.77,39.72,39.75,63100.0
2012-12-07 14:50:00,39.75,39.77,39.73,39.77,56900.0,39.75,39.77,39.73,39.77,56900.0
2012-12-07 15:00:00,39.77,39.8,39.76,39.8,88400.0,39.77,39.8,39.76,39.8,88400.0
2012-12-07 15:10:00,39.8,39.8,39.76,39.79,90200.0,39.8,39.8,39.76,39.79,90200.0
2012-12-07 15:20:00,39.78,39.78,39.73,39.76,103300.0,39.78,39.78,39.73,39.76,103300.0
2012-12-07 15:30:00,39.76,39.78,39.68,39.7,145200.0,39.76,39.78,39.68,39.7,145200.0
2012-12-07 15:40:00,39.7,39.82,39.7,39.82,200600.0,39.7,39.82,39.7,39.82,200600.0
2012-12-07 15:50:00,39.83,39.85,39.78,39.8,249200.0,39.83,39.85,39.78,39.8,249200.0
2012-12-10 09:30:00,39.8,39.97,39.68,39.75,96700.0,39.8,39.97,39.68,39.75,96700.0
2012-12-10 09:40:00,39.75,39.78,39.69,39.77,82300.0,39.75,39.78,39.69,39.77,82300.0
2012-12-10 09:50:00,39.77,39.8,39.7,39.74,122600.0,39.77,39.8,39.7,39.74,122600.0
2012-12-10 10:00:00,39.75,39.78,39.68,39.72,103800.0,39.75,39.78,39.68,39.72,103800.0
2012-12-10 10:10:00,39.72,39.77,39.62,39.65,112200.0,39.72,39.77,39.62,39.65,112200.0
2012-12-10 10:20:00,39.65,39.77,39.61,39.74,76300.0,39.65,39.77,39.61,39.74,76300.0
2012-12-10 10:30:00,39.74,39.87,39.74,39.81,97600.0,39.74,39.87,39.74,39.81,97600.0
2012-12-10 10:40:00,39.81,39.9,39.76,39.85,85000.0,39.81,39.9,39.76,39.85,85000.0
2012-12-10 10:50:00,39.84,39.91,39.79,39.89,142200.0,39.84,39.91,39.79,39.89,142200.0
2012-12-10 11:00:00,39.88,39.89,39.77,39.87,63800.0,39.88,39.89,39.77,39.87,63800.0
2012-12-10 11:10:00,39.87,39.91,39.87,39.91,50900.0,39.87,39.91,39.87,39.91,50900.0
2012-12-10 11:20:00,39.91,39.97,39.88,39.97,80600.0,39.91,39.97,39.88,39.97,80600.0
2012-12-10 11:30:00,39.97,39.98,39.89,39.95,59500.0,39.97,39.98,39.89,39.95,59500.0
2012-12-10 11:40:00,39.95,39.96,39.92,39.95,63600.0,39.95,39.96,39.92,39.95,63600.0
2012-12-10 11:50:00,39.94,39.94,39.76,39.8,84900.0,39.94,39.94,39.76,39.8,84900.0
2012-12-10 12:00:00,39.8,39.83,39.8,39.82,44400.0,39.8,39.83,39.8,39.82,44400.0
2012-12-10 12:10:00,39.82,39.82,39.79,39.8,34900.0,39.82,39.82,39.79,39.8,34900.0
2012-12-10 12:20:00,39.8,39.81,39.78,39.8,36500.0,39.8,39.81,39.78,39.8,36500.0
2012-12-10 12:30:00,39.8,39.8,39.76,39.77,35800.0,39.8,39.8,39.76,39.77,35800.0
2012-12-10 12:40:00,39.78,39.81,39.73,39.73,46500.0,39.78,39.81,39.73,39.73,46500.0
2012-12-10 12:50:00,39.74,39.76,39.71,39.76,46400.0,39.74,39.76,39.71,39.76,46400.0
2012-12-10 13:00:00,39.75,39.77,39.69,39.69,44200.0,39.75,39.77,39.69,39.69,44200.0
2012-12-10 13:10:00,39.69,39.75,39.66,39.73,36100.0,39.69,39.75,39.66,39.73,36100.0
2012-12-10 13:20:00,39.73,39.73,39.67,39.68,29500.0,39.73,39.73,39.67,39.68,29500.0
2012-12-10 13:30:00,39.68,39.68,39.65,39.66,56900.0,39.68,39.68,39.65,39.66,56900.0
2012-12-10 13:40:00,39.66,39.66,39.54,39.54,112300.0,39.66,39.66,39.54,39.54,112300.0
2012-12-10 13:50:00,39.54,39.55,39.46,39.48,86000.0,39.54,39.55,39.46,39.48,86000.0
2012-12-10 14:00:00,39.48,39.57,39.48,39.53,48000.0,39.48,39.57,39.48,39.53,48000.0
2012-12-10 14:10:00,39.53,39.53,39.41,39.45,106900.0,39.53,39.53,39.41,39.45,106900.0
2012-12-10 14:20:00,39.44,39.47,39.4,39.45,62600.0,39.44,39.47,39.4,39.45,62600.0
2012-12-10 14:30:00,39.44,39.46,39.32,39.33,65200.0,39.44,39.46,39.32,39.33,65200.0
2012-12-10 14:40:00,39.32,39.37,39.32,39.34,77700.0,39.32,39.37,39.32,39.34,77700.0
2012-12-10 14:50:00,39.33,39.39,39.3,39.37,65800.0,39.33,39.39,39.3,39.37,65800.0
2012-12-10 15:00:00,39.38,39.46,39.38,39.42,72400.0,39.38,39.46,39.38,39.42,72400.0
2012-12-10 15:10:00,39.42,39.42,39.31,39.35,91300.0,39.42,39.42,39.31,39.35,91300.0
2012-12-10 15:20:00,39.35,39.38,39.32,39.37,94300.0,39.35,39.38,39.32,39.37,94300.0
2012-12-10 15:30:00,39.37,39.45,39.37,39.45,117500.0,39.37,39.45,39.37,39.45,117500.0
2012-12-10 15:40:00,39.45,39.52,39.38,39.51,290100.0,39.45,39.52,39.38,39.51,290100.0
2012-12-10 15:50:00,39.52,39.54,39.43,39.45,361900.0,39.52,39.54,39.43,39.45,361900.0
2012-12-11 09:30:00,39.62,39.72,39.17,39.55,251400.0,39.62,39.72,39.17,39.55,251400.0
2012-12-11 09:40:00,39.55,39.56,39.33,39.35,167300.0,39.55,39.56,39.33,39.35,167300.0
2012-12-11 09:50:00,39.34,39.49,39.33,39.41,145200.0,39.34,39.49,39.33,39.41,145200.0
2012-12-11 10:00:00,39.41,39.43,39.27,39.3,233900.0,39.41,39.43,39.27,39.3,233900.0
2012-12-11 10:10:00,39.29,39.3,39.09,39.09,212900.0,39.29,39.3,39.09,39.09,212900.0
2012-12-11 10:20:00,39.1,39.12,38.83,38.88,362300.0,39.1,39.12,38.83,38.88,362300.0
2012-12-11 10:30:00,38.88,38.88,37.95,37.97,1154200.0,38.88,38.88,37.95,37.97,1154200.0
2012-12-11 10:40:00,37.98,38.44,37.96,38.24,643900.0,37.98,38.44,37.96,38.24,643900.0
2012-12-11 10:50:00,38.25,38.64,38.24,38.61,514700.0,38.25,38.64,38.24,38.61,514700.0
2012-12-11 11:00:00,38.62,38.83,38.51,38.53,227700.0,38.62,38.83,38.51,38.53,227700.0
2012-12-11 11:10:00,38.52,38.57,38.41,38.48,142000.0,38.52,38.57,38.41,38.48,142000.0
2012-12-11 11:20:00,38.48,38.63,38.39,38.48,125300.0,38.48,38.63,38.39,38.48,125300.0
2012-12-11 11:30:00,38.49,38.52,38.39,38.5,179500.0,38.49,38.52,38.39,38.5,179500.0
2012-12-11 11:40:00,38.5,38.67,38.48,38.67,113300.0,38.5,38.67,38.48,38.67,113300.0
2012-12-11 11:50:00,38.66,38.71,38.61,38.67,104500.0,38.66,38.71,38.61,38.67,104500.0
2012-12-11 12:00:00,38.68,38.75,38.6,38.63,157400.0,38.68,38.75,38.6,38.63,157400.0
2012-12-11 12:10:00,38.64,38.66,38.55,38.64,91800.0,38.64,38.66,38.55,38.64,91800.0
2012-12-11 12:20:00,38.64,38.7,38.48,38.53,117000.0,38.64,38.7,38.48,38.53,117000.0
2012-12-11 12:30:00,38.52,38.52,38.35,38.4,85400.0,38.52,38.52,38.35,38.4,85400.0
2012-12-11 12:40:00,38.4,38.4,38.1,38.17,440700.0,38.4,38.4,38.1,38.17,440700.0
2012-12-11 12:50:00,38.16,38.25,38.11,38.17,208000.0,38.16,38.25,38.11,38.17,208000.0
2012-12-11 13:00:00,38.17,38.22,37.99,38.01,176900.0,38.17,38.22,37.99,38.01,176900.0
2012-12-11 13:10:00,38.01,38.08,37.95,38.05,279100.0,38.01,38.08,37.95,38.05,279100.0
2012-12-11 13:20:00,38.04,38.05,37.95,37.98,158600.0,38.04,38.05,37.95,37.98,158600.0
2012-12-11 13:30:00,37.99,38.0,37.97,37.99,296200.0,37.99,38.0,37.97,37.99,296200.0
2012-12-11 13:40:00,37.99,38.03,37.95,37.99,198300.0,37.99,38.03,37.95,37.99,198300.0
2012-12-11 13:50:00,38.0,38.0,37.64,37.71,420000.0,38.0,38.0,37.64,37.71,420000.0
2012-12-11 14:00:00,37.71,37.88,37.7,37.82,227400.0,37.71,37.88,37.7,37.82,227400.0
2012-12-11 14:10:00,37.82,37.82,37.55,37.61,263100.0,37.82,37.82,37.55,37.61,263100.0
2012-12-11 14:20:00,37.62,37.73,37.6,37.65,141300.0,37.62,37.73,37.6,37.65,141300.0
2012-12-11 14:30:00,37.65,37.84,37.6,37.82,1272800.0,37.65,37.84,37.6,37.82,1272800.0
2012-12-11 14:40:00,37.82,37.82,37.69,37.73,155900.0,37.82,37.82,37.69,37.73,155900.0
2012-12-11 14:50:00,37.73,37.74,37.6,37.6,143700.0,37.73,37.74,37.6,37.6,143700.0
2012-12-11 15:00:00,37.61,37.64,37.47,37.5,343200.0,37.61,37.64,37.47,37.5,343200.0
2012-12-11 15:10:00,37.49,37.64,37.49,37.6,284700.0,37.49,37.64,37.49,37.6,284700.0
2012-12-11 15:20:00,37.59,37.76,37.53,37.76,1455100.0,37.59,37.76,37.53,37.76,1455100.0
2012-12-11 15:30:00,37.76,37.94,37.68,37.77,630100.0,37.76,37.94,37.68,37.77,630100.0
2012-12-11 15:40:00,37.77,37.84,37.74,37.83,395100.0,37.77,37.84,37.74,37.83,395100.0
2012-12-11 15:50:00,37.83,38.03,37.83,37.99,812000.0,37.83,38.03,37.83,37.99,812000.0
2012-12-12 09:30:00,38.14,38.25,38.05,38.19,254000.0,38.14,38.25,38.05,38.19,254000.0
2012-12-12 09:40:00,38.18,38.19,37.88,38.15,270500.0,38.18,38.19,37.88,38.15,270500.0
2012-12-12 09:50:00,38.15,38.32,38.06,38.2,287500.0,38.15,38.32,38.06,38.2,287500.0
2012-12-12 10:00:00,38.22,38.45,38.2,38.44,186600.0,38.22,38.45,38.2,38.44,186600.0
2012-12-12 10:10:00,38.45,38.66,38.43,38.66,291800.0,38.45,38.66,38.43,38.66,291800.0
2012-12-12 10:20:00,38.65,38.82,38.6,38.79,230500.0,38.65,38.82,38.6,38.79,230500.0
2012-12-12 10:30:00,38.78,38.81,38.61,38.61,276100.0,38.78,38.81,38.61,38.61,276100.0
2012-12-12 10:40:00,38.61,38.88,38.61,38.86,234900.0,38.61,38.88,38.61,38.86,234900.0
2012-12-12 10:50:00,38.85,39.02,38.83,38.93,308300.0,38.85,39.02,38.83,38.93,308300.0
2012-12-12 11:00:00,38.93,39.03,38.89,38.98,303800.0,38.93,39.03,38.89,38.98,303800.0
2012-12-12 11:10:00,38.98,39.0,38.86,38.91,109400.0,38.98,39.0,38.86,38.91,109400.0
2012-12-12 11:20:00,38.91,38.92,38.81,38.9,121100.0,38.91,38.92,38.81,38.9,121100.0
2012-12-12 11:30:00,38.9,38.96,38.88,38.96,149000.0,38.9,38.96,38.88,38.96,149000.0
2012-12-12 11:40:00,38.96,39.03,38.93,39.01,181300.0,38.96,39.03,38.93,39.01,181300.0
2012-12-12 11:50:00,39.02,39.02,38.97,38.99,119600.0,39.02,39.02,38.97,38.99,119600.0
2012-12-12 12:00:00,38.99,39.15,38.99,39.13,148800.0,38.99,39.15,38.99,39.13,148800.0
2012-12-12 12:10:00,39.14,39.16,39.05,39.07,174200.0,39.14,39.16,39.05,39.07,174200.0
2012-12-12 12:20:00,39.08,39.1,38.92,38.97,243000.0,39.08,39.1,38.92,38.97,243000.0
2012-12-12 12:30:00,38.96,39.0,38.7,38.94,268800.0,38.96,39.0,38.7,38.94,268800.0
2012-12-12 12:40:00,38.93,38.94,38.74,38.87,216500.0,38.93,38.94,38.74,38.87,216500.0
2012-12-12 12:50:00,38.87,38.89,38.71,38.72,229800.0,38.87,38.89,38.71,38.72,229800.0
2012-12-12 13:00:00,38.72,38.73,38.52,38.55,277400.0,38.72,38.73,38.52,38.55,277400.0
2012-12-12 13:10:00,38.55,38.73,38.45,38.65,182700.0,38.55,38.73,38.45,38.65,182700.0
2012-12-12 13:20:00,38.66,38.74,38.63,38.68,139600.0,38.66,38.74,38.63,38.68,139600.0
2012-12-12 13:30:00,38.67,38.71,38.63,38.66,95300.0,38.67,38.71,38.63,38.66,95300.0
2012-12-12 13:40:00,38.65,38.67,38.56,38.6,176100.0,38.65,38.67,38.56,38.6,176100.0
2012-12-12 13:50:00,38.61,38.73,38.61,38.71,256800.0,38.61,38.73,38.61,38.71,256800.0
2012-12-12 14:00:00,38.71,38.77,38.71,38.73,125000.0,38.71,38.77,38.71,38.73,125000.0
2012-12-12 14:10:00,38.73,38.76,38.67,38.67,136800.0,38.73,38.76,38.67,38.67,136800.0
2012-12-12 14:20:00,38.68,38.71,38.62,38.63,124600.0,38.68,38.71,38.62,38.63,124600.0
2012-12-12 14:30:00,38.63,38.63,38.42,38.51,255200.0,38.63,38.63,38.42,38.51,255200.0
2012-12-12 14:40:00,38.5,38.51,38.45,38.5,85300.0,38.5,38.51,38.45,38.5,85300.0
2012-12-12 14:50:00,38.5,38.58,38.45,38.45,107300.0,38.5,38.58,38.45,38.45,107300.0
2012-12-12 15:00:00,38.45,38.48,38.3,38.38,202000.0,38.45,38.48,38.3,38.38,202000.0
2012-12-12 15:10:00,38.4,38.47,38.29,38.43,390200.0,38.4,38.47,38.29,38.43,390200.0
2012-12-12 15:20:00,38.43,38.6,38.43,38.5,224600.0,38.43,38.6,38.43,38.5,224600.0
2012-12-12 15:30:00,38.51,38.61,38.5,38.56,408300.0,38.51,38.61,38.5,38.56,408300.0
2012-12-12 15:40:00,38.56,38.61,38.54,38.6,277800.0,38.56,38.61,38.54,38.6,277800.0
2012-12-12 15:50:00,38.59,38.68,38.58,38.64,577600.0,38.59,38.68,38.58,38.64,577600.0
2012-12-13 09:30:00,38.48,38.7,38.44,38.68,137000.0,38.48,38.7,38.44,38.68,137000.0
2012-12-13 09:40:00,38.69,38.84,38.66,38.83,123200.0,38.69,38.84,38.66,38.83,123200.0
2012-12-13 09:50:00,38.84,38.97,38.77,38.96,91800.0,38.84,38.97,38.77,38.96,91800.0
2012-12-13 10:00:00,38.97,39.05,38.94,39.05,120600.0,38.97,39.05,38.94,39.05,120600.0
2012-12-13 10:10:00,39.05,39.22,39.04,39.19,160300.0,39.05,39.22,39.04,39.19,160300.0
2012-12-13 10:20:00,39.2,39.3,39.2,39.28,100000.0,39.2,39.3,39.2,39.28,100000.0
2012-12-13 10:30:00,39.28,39.3,39.21,39.28,68900.0,39.28,39.3,39.21,39.28,68900.0
2012-12-13 10:40:00,39.28,39.42,39.28,39.42,125900.0,39.28,39.42,39.28,39.42,125900.0
2012-12-13 10:50:00,39.41,39.48,39.37,39.48,136900.0,39.41,39.48,39.37,39.48,136900.0
2012-12-13 11:00:00,39.48,39.48,39.25,39.26,96800.0,39.48,39.48,39.25,39.26,96800.0
2012-12-13 11:10:00,39.26,39.31,39.17,39.21,118500.0,39.26,39.31,39.17,39.21,118500.0
2012-12-13 11:20:00,39.21,39.3,39.17,39.28,81700.0,39.21,39.3,39.17,39.28,81700.0
2012-12-13 11:30:00,39.29,39.3,39.19,39.24,94100.0,39.29,39.3,39.19,39.24,94100.0
2012-12-13 11:40:00,39.25,39.25,39.2,39.22,38800.0,39.25,39.25,39.2,39.22,38800.0
2012-12-13 11:50:00,39.23,39.31,39.22,39.27,46700.0,39.23,39.31,39.22,39.27,46700.0
2012-12-13 12:00:00,39.27,39.33,39.26,39.33,53300.0,39.27,39.33,39.26,39.33,53300.0
2012-12-13 12:10:00,39.33,39.35,39.27,39.29,71000.0,39.33,39.35,39.27,39.29,71000.0
2012-12-13 12:20:00,39.29,39.3,39.18,39.19,60800.0,39.29,39.3,39.18,39.19,60800.0
2012-12-13 12:30:00,39.19,39.19,39.09,39.1,73800.0,39.19,39.19,39.09,39.1,73800.0
2012-12-13 12:40:00,39.1,39.22,39.09,39.2,59300.0,39.1,39.22,39.09,39.2,59300.0
2012-12-13 12:50:00,39.21,39.26,39.18,39.22,51300.0,39.21,39.26,39.18,39.22,51300.0
2012-12-13 13:00:00,39.21,39.22,39.15,39.15,43700.0,39.21,39.22,39.15,39.15,43700.0
2012-12-13 13:10:00,39.16,39.22,39.15,39.2,90600.0,39.16,39.22,39.15,39.2,90600.0
2012-12-13 13:20:00,39.2,39.25,39.17,39.21,39400.0,39.2,39.25,39.17,39.21,39400.0
2012-12-13 13:30:00,39.21,39.21,39.18,39.19,42500.0,39.21,39.21,39.18,39.19,42500.0
2012-12-13 13:40:00,39.19,39.2,39.13,39.16,74500.0,39.19,39.2,39.13,39.16,74500.0
2012-12-13 13:50:00,39.15,39.16,39.11,39.13,43700.0,39.15,39.16,39.11,39.13,43700.0
2012-12-13 14:00:00,39.13,39.14,39.04,39.06,71400.0,39.13,39.14,39.04,39.06,71400.0
2012-12-13 14:10:00,39.05,39.05,39.0,39.01,132900.0,39.05,39.05,39.0,39.01,132900.0
2012-12-13 14:20:00,39.01,39.02,39.0,39.0,87200.0,39.01,39.02,39.0,39.0,87200.0
2012-12-13 14:30:00,39.0,39.0,38.89,38.91,103500.0,39.0,39.0,38.89,38.91,103500.0
2012-12-13 14:40:00,38.92,38.96,38.89,38.92,83600.0,38.92,38.96,38.89,38.92,83600.0
2012-12-13 14:50:00,38.92,38.93,38.89,38.93,71200.0,38.92,38.93,38.89,38.93,71200.0
2012-12-13 15:00:00,38.93,39.0,38.92,38.97,63900.0,38.93,39.0,38.92,38.97,63900.0
2012-12-13 15:10:00,38.97,38.98,38.93,38.95,105800.0,38.97,38.98,38.93,38.95,105800.0
2012-12-13 15:20:00,38.96,38.96,38.89,38.91,127000.0,38.96,38.96,38.89,38.91,127000.0
2012-12-13 15:30:00,38.91,38.93,38.86,38.91,225300.0,38.91,38.93,38.86,38.91,225300.0
2012-12-13 15:40:00,38.91,38.94,38.89,38.89,298100.0,38.91,38.94,38.89,38.89,298100.0
2012-12-13 15:50:00,38.89,38.91,38.82,38.85,194500.0,38.89,38.91,38.82,38.85,194500.0
2012-12-14 09:30:00,38.9,38.95,38.71,38.77,119300.0,38.9,38.95,38.71,38.77,119300.0
2012-12-14 09:40:00,38.77,38.91,38.75,38.84,70800.0,38.77,38.91,38.75,38.84,70800.0
2012-12-14 09:50:00,38.85,38.85,38.81,38.83,29800.0,38.85,38.85,38.81,38.83,29800.0
2012-12-14 10:00:00,38.83,38.88,38.8,38.8,47500.0,38.83,38.88,38.8,38.8,47500.0
2012-12-14 10:10:00,38.8,38.81,38.69,38.76,85700.0,38.8,38.81,38.69,38.76,85700.0
2012-12-14 10:20:00,38.77,38.8,38.73,38.75,56300.0,38.77,38.8,38.73,38.75,56300.0
2012-12-14 10:30:00,38.75,38.79,38.72,38.74,158500.0,38.75,38.79,38.72,38.74,158500.0
2012-12-14 10:40:00,38.75,38.75,38.68,38.72,49300.0,38.75,38.75,38.68,38.72,49300.0
2012-12-14 10:50:00,38.72,38.75,38.7,38.71,44400.0,38.72,38.75,38.7,38.71,44400.0
2012-12-14 11:00:00,38.71,38.76,38.69,38.75,64600.0,38.71,38.76,38.69,38.75,64600.0
2012-12-14 11:10:00,38.75,38.76,38.69,38.72,59300.0,38.75,38.76,38.69,38.72,59300.0
2012-12-14 11:20:00,38.72,38.73,38.66,38.7,49600.0,38.72,38.73,38.66,38.7,49600.0
2012-12-14 11:30:00,38.7,38.72,38.6,38.66,150200.0,38.7,38.72,38.6,38.66,150200.0
2012-12-14 11:40:00,38.67,38.75,38.65,38.7,106800.0,38.67,38.75,38.65,38.7,106800.0
2012-12-14 11:50:00,38.7,38.78,38.7,38.75,27700.0,38.7,38.78,38.7,38.75,27700.0
2012-12-14 12:00:00,38.75,38.78,38.72,38.76,130800.0,38.75,38.78,38.72,38.76,130800.0
2012-12-14 12:10:00,38.76,38.82,38.74,38.77,80800.0,38.76,38.82,38.74,38.77,80800.0
2012-12-14 12:20:00,38.77,38.78,38.75,38.77,42800.0,38.77,38.78,38.75,38.77,42800.0
2012-12-14 12:30:00,38.78,38.79,38.74,38.74,35800.0,38.78,38.79,38.74,38.74,35800.0
2012-12-14 12:40:00,38.75,38.85,38.74,38.82,59100.0,38.75,38.85,38.74,38.82,59100.0
2012-12-14 12:50:00,38.81,38.86,38.79,38.86,42600.0,38.81,38.86,38.79,38.86,42600.0
2012-12-14 13:00:00,38.86,38.88,38.78,38.79,39400.0,38.86,38.88,38.78,38.79,39400.0
2012-12-14 13:10:00,38.79,38.8,38.76,38.78,40900.0,38.79,38.8,38.76,38.78,40900.0
2012-12-14 13:20:00,38.78,38.81,38.78,38.8,30700.0,38.78,38.81,38.78,38.8,30700.0
2012-12-14 13:30:00,38.8,38.82,38.79,38.81,56700.0,38.8,38.82,38.79,38.81,56700.0
2012-12-14 13:40:00,38.81,38.86,38.8,38.84,45100.0,38.81,38.86,38.8,38.84,45100.0
2012-12-14 13:50:00,38.84,38.86,38.84,38.84,23100.0,38.84,38.86,38.84,38.84,23100.0
2012-12-14 14:00:00,38.84,38.85,38.82,38.85,30100.0,38.84,38.85,38.82,38.85,30100.0
2012-12-14 14:10:00,38.85,38.91,38.84,38.87,44500.0,38.85,38.91,38.84,38.87,44500.0
2012-12-14 14:20:00,38.88,38.88,38.83,38.85,41700.0,38.88,38.88,38.83,38.85,41700.0
2012-12-14 14:30:00,38.85,38.86,38.82,38.83,31800.0,38.85,38.86,38.82,38.83,31800.0
2012-12-14 14:40:00,38.83,38.86,38.79,38.84,67500.0,38.83,38.86,38.79,38.84,67500.0
2012-12-14 14:50:00,38.84,38.87,38.81,38.81,91200.0,38.84,38.87,38.81,38.81,91200.0
2012-12-14 15:00:00,38.82,38.84,38.78,38.81,92700.0,38.82,38.84,38.78,38.81,92700.0
2012-12-14 15:10:00,38.81,38.84,38.78,38.8,74700.0,38.81,38.84,38.78,38.8,74700.0
2012-12-14 15:20:00,38.8,38.86,38.79,38.82,139200.0,38.8,38.86,38.79,38.82,139200.0
2012-12-14 15:30:00,38.82,38.83,38.71,38.75,258800.0,38.82,38.83,38.71,38.75,258800.0
2012-12-14 15:40:00,38.74,38.75,38.66,38.69,201300.0,38.74,38.75,38.66,38.69,201300.0
2012-12-14 15:50:00,38.69,38.69,38.59,38.63,709500.0,38.69,38.69,38.59,38.63,709500.0
2012-12-17 09:30:00,38.65,38.91,38.64,38.8,141500.0,38.65,38.91,38.64,38.8,141500.0
2012-12-17 09:40:00,38.77,38.86,38.72,38.84,97600.0,38.77,38.86,38.72,38.84,97600.0
2012-12-17 09:50:00,38.83,38.84,38.75,38.8,136000.0,38.83,38.84,38.75,38.8,136000.0
2012-12-17 10:00:00,38.8,38.83,38.72,38.82,68900.0,38.8,38.83,38.72,38.82,68900.0
2012-12-17 10:10:00,38.82,38.86,38.76,38.82,68700.0,38.82,38.86,38.76,38.82,68700.0
2012-12-17 10:20:00,38.82,38.86,38.8,38.85,50100.0,38.82,38.86,38.8,38.85,50100.0
2012-12-17 10:30:00,38.85,38.87,38.79,38.82,57400.0,38.85,38.87,38.79,38.82,57400.0
2012-12-17 10:40:00,38.81,38.83,38.75,38.78,82200.0,38.81,38.83,38.75,38.78,82200.0
2012-12-17 10:50:00,38.77,38.8,38.73,38.76,89100.0,38.77,38.8,38.73,38.76,89100.0
2012-12-17 11:00:00,38.76,38.94,38.76,38.94,60600.0,38.76,38.94,38.76,38.94,60600.0
2012-12-17 11:10:00,38.93,39.05,38.93,39.05,61000.0,38.93,39.05,38.93,39.05,61000.0
2012-12-17 11:20:00,39.05,39.06,39.0,39.01,97500.0,39.05,39.06,39.0,39.01,97500.0
2012-12-17 11:30:00,39.02,39.08,39.0,39.07,46800.0,39.02,39.08,39.0,39.07,46800.0
2012-12-17 11:40:00,39.07,39.22,39.07,39.19,136700.0,39.07,39.22,39.07,39.19,136700.0
2012-12-17 11:50:00,39.19,39.27,39.17,39.2,105400.0,39.19,39.27,39.17,39.2,105400.0
2012-12-17 12:00:00,39.2,39.2,39.09,39.16,66400.0,39.2,39.2,39.09,39.16,66400.0
2012-12-17 12:10:00,39.17,39.26,39.17,39.23,47200.0,39.17,39.26,39.17,39.23,47200.0
2012-12-17 12:20:00,39.23,39.27,39.2,39.23,69600.0,39.23,39.27,39.2,39.23,69600.0
2012-12-17 12:30:00,39.23,39.25,39.2,39.23,58200.0,39.23,39.25,39.2,39.23,58200.0
2012-12-17 12:40:00,39.23,39.27,39.23,39.24,67200.0,39.23,39.27,39.23,39.24,67200.0
2012-12-17 12:50:00,39.24,39.27,39.24,39.26,89800.0,39.24,39.27,39.24,39.26,89800.0
2012-12-17 13:00:00,39.26,39.33,39.26,39.31,43900.0,39.26,39.33,39.26,39.31,43900.0
2012-12-17 13:10:00,39.31,39.37,39.31,39.33,51400.0,39.31,39.37,39.31,39.33,51400.0
2012-12-17 13:20:00,39.33,39.39,39.33,39.38,50000.0,39.33,39.39,39.33,39.38,50000.0
2012-12-17 13:30:00,39.37,39.38,39.3,39.32,54300.0,39.37,39.38,39.3,39.32,54300.0
2012-12-17 13:40:00,39.29,39.36,39.27,39.36,86300.0,39.29,39.36,39.27,39.36,86300.0
2012-12-17 13:50:00,39.35,39.36,39.31,39.34,61500.0,39.35,39.36,39.31,39.34,61500.0
2012-12-17 14:00:00,39.34,39.34,39.27,39.3,89500.0,39.34,39.34,39.27,39.3,89500.0
2012-12-17 14:10:00,39.3,39.33,39.25,39.31,87200.0,39.3,39.33,39.25,39.31,87200.0
2012-12-17 14:20:00,39.31,39.41,39.29,39.39,87400.0,39.31,39.41,39.29,39.39,87400.0
2012-12-17 14:30:00,39.39,39.4,39.36,39.39,60500.0,39.39,39.4,39.36,39.39,60500.0
2012-12-17 14:40:00,39.39,39.39,39.32,39.34,91600.0,39.39,39.39,39.32,39.34,91600.0
2012-12-17 14:50:00,39.34,39.38,39.33,39.36,58100.0,39.34,39.38,39.33,39.36,58100.0
2012-12-17 15:00:00,39.37,39.37,39.31,39.37,94400.0,39.37,39.37,39.31,39.37,94400.0
2012-12-17 15:10:00,39.37,39.39,39.35,39.36,80500.0,39.37,39.39,39.35,39.36,80500.0
2012-12-17 15:20:00,39.36,39.42,39.35,39.42,35100.0,39.36,39.42,39.35,39.42,35100.0
2012-12-17 15:30:00,39.41,39.42,39.35,39.39,77000.0,39.41,39.42,39.35,39.39,77000.0
2012-12-17 15:40:00,39.39,39.4,39.38,39.38,61800.0,39.39,39.4,39.38,39.38,61800.0
2012-12-17 15:50:00,39.38,39.47,39.3,39.47,418300.0,39.38,39.47,39.3,39.47,418300.0
2012-12-18 09:30:00,39.46,39.72,39.44,39.45,96600.0,39.46,39.72,39.44,39.45,96600.0
2012-12-18 09:40:00,39.44,39.73,39.42,39.73,76000.0,39.44,39.73,39.42,39.73,76000.0
2012-12-18 09:50:00,39.72,39.74,39.68,39.72,69100.0,39.72,39.74,39.68,39.72,69100.0
2012-12-18 10:00:00,39.72,39.88,39.71,39.86,140100.0,39.72,39.88,39.71,39.86,140100.0
2012-12-18 10:10:00,39.85,40.02,39.85,40.0,98100.0,39.85,40.02,39.85,40.0,98100.0
2012-12-18 10:20:00,40.0,40.11,39.98,40.05,150400.0,40.0,40.11,39.98,40.05,150400.0
2012-12-18 10:30:00,40.05,40.1,40.03,40.09,50700.0,40.05,40.1,40.03,40.09,50700.0
2012-12-18 10:40:00,40.09,40.17,40.07,40.16,89700.0,40.09,40.17,40.07,40.16,89700.0
2012-12-18 10:50:00,40.16,40.16,40.09,40.12,59400.0,40.16,40.16,40.09,40.12,59400.0
2012-12-18 11:00:00,40.12,40.12,40.1,40.12,34900.0,40.12,40.12,40.1,40.12,34900.0
2012-12-18 11:10:00,40.12,40.22,40.12,40.22,70300.0,40.12,40.22,40.12,40.22,70300.0
2012-12-18 11:20:00,40.21,40.23,40.18,40.19,68700.0,40.21,40.23,40.18,40.19,68700.0
2012-12-18 11:30:00,40.19,40.22,40.17,40.18,93700.0,40.19,40.22,40.17,40.18,93700.0
2012-12-18 11:40:00,40.17,40.17,40.09,40.12,107100.0,40.17,40.17,40.09,40.12,107100.0
2012-12-18 11:50:00,40.12,40.13,40.1,40.1,33100.0,40.12,40.13,40.1,40.1,33100.0
2012-12-18 12:00:00,40.1,40.11,40.01,40.02,59100.0,40.1,40.11,40.01,40.02,59100.0
2012-12-18 12:10:00,40.02,40.05,40.01,40.02,69500.0,40.02,40.05,40.01,40.02,69500.0
2012-12-18 12:20:00,40.02,40.05,40.02,40.04,28000.0,40.02,40.05,40.02,40.04,28000.0
2012-12-18 12:30:00,40.03,40.07,39.99,40.06,27100.0,40.03,40.07,39.99,40.06,27100.0
2012-12-18 12:40:00,40.06,40.19,40.06,40.19,53900.0,40.06,40.19,40.06,40.19,53900.0
2012-12-18 12:50:00,40.19,40.19,40.14,40.19,50700.0,40.19,40.19,40.14,40.19,50700.0
2012-12-18 13:00:00,40.19,40.25,40.18,40.23,52000.0,40.19,40.25,40.18,40.23,52000.0
2012-12-18 13:10:00,40.23,40.27,40.2,40.23,29000.0,40.23,40.27,40.2,40.23,29000.0
2012-12-18 13:20:00,40.23,40.26,40.22,40.23,30700.0,40.23,40.26,40.22,40.23,30700.0
2012-12-18 13:30:00,40.23,40.31,40.23,40.3,66200.0,40.23,40.31,40.23,40.3,66200.0
2012-12-18 13:40:00,40.3,40.34,40.29,40.3,37300.0,40.3,40.34,40.29,40.3,37300.0
2012-12-18 13:50:00,40.3,40.31,40.29,40.3,38100.0,40.3,40.31,40.29,40.3,38100.0
2012-12-18 14:00:00,40.3,40.31,40.29,40.3,33400.0,40.3,40.31,40.29,40.3,33400.0
2012-12-18 14:10:00,40.3,40.33,40.29,40.3,84600.0,40.3,40.33,40.29,40.3,84600.0
2012-12-18 14:20:00,40.3,40.3,40.29,40.29,45000.0,40.3,40.3,40.29,40.29,45000.0
2012-12-18 14:30:00,40.3,40.31,40.19,40.24,129500.0,40.3,40.31,40.19,40.24,129500.0
2012-12-18 14:40:00,40.24,40.24,40.14,40.15,57700.0,40.24,40.24,40.14,40.15,57700.0
2012-12-18 14:50:00,40.14,40.15,40.09,40.13,60600.0,40.14,40.15,40.09,40.13,60600.0
2012-12-18 15:00:00,40.14,40.14,40.1,40.11,29300.0,40.14,40.14,40.1,40.11,29300.0
2012-12-18 15:10:00,40.11,40.13,40.09,40.1,116900.0,40.11,40.13,40.09,40.1,116900.0
2012-12-18 15:20:00,40.1,40.15,40.1,40.12,57500.0,40.1,40.15,40.1,40.12,57500.0
2012-12-18 15:30:00,40.13,40.16,40.12,40.16,64800.0,40.13,40.16,40.12,40.16,64800.0
2012-12-18 15:40:00,40.16,40.23,40.16,40.23,149200.0,40.16,40.23,40.16,40.23,149200.0
2012-12-18 15:50:00,40.23,40.28,40.19,40.26,202800.0,40.23,40.28,40.19,40.26,202800.0
2012-12-19 09:30:00,40.3,40.62,40.09,40.14,256500.0,40.3,40.62,40.09,40.14,256500.0
2012-12-19 09:40:00,40.15,40.15,39.74,39.74,322600.0,40.15,40.15,39.74,39.74,322600.0
2012-12-19 09:50:00,39.74,39.78,39.61,39.74,99700.0,39.74,39.78,39.61,39.74,99700.0
2012-12-19 10:00:00,39.75,39.75,39.6,39.7,130900.0,39.75,39.75,39.6,39.7,130900.0
2012-12-19 10:10:00,39.7,39.78,39.52,39.52,93900.0,39.7,39.78,39.52,39.52,93900.0
2012-12-19 10:20:00,39.52,39.63,39.5,39.58,90100.0,39.52,39.63,39.5,39.58,90100.0
2012-12-19 10:30:00,39.58,39.71,39.58,39.71,39400.0,39.58,39.71,39.58,39.71,39400.0
2012-12-19 10:40:00,39.72,39.75,39.66,39.75,34200.0,39.72,39.75,39.66,39.75,34200.0
2012-12-19 10:50:00,39.74,39.77,39.7,39.75,325300.0,39.74,39.77,39.7,39.75,325300.0
2012-12-19 11:00:00,39.75,39.75,39.68,39.7,130600.0,39.75,39.75,39.68,39.7,130600.0
2012-12-19 11:10:00,39.7,39.72,39.67,39.7,68200.0,39.7,39.72,39.67,39.7,68200.0
2012-12-19 11:20:00,39.7,39.7,39.6,39.62,209500.0,39.7,39.7,39.6,39.62,209500.0
2012-12-19 11:30:00,39.62,39.74,39.62,39.72,38700.0,39.62,39.74,39.62,39.72,38700.0
2012-12-19 11:40:00,39.72,39.83,39.72,39.82,37000.0,39.72,39.83,39.72,39.82,37000.0
2012-12-19 11:50:00,39.82,39.83,39.71,39.75,35100.0,39.82,39.83,39.71,39.75,35100.0
2012-12-19 12:00:00,39.76,39.82,39.75,39.77,82000.0,39.76,39.82,39.75,39.77,82000.0
2012-12-19 12:10:00,39.77,39.86,39.76,39.8,49100.0,39.77,39.86,39.76,39.8,49100.0
2012-12-19 12:20:00,39.8,39.83,39.72,39.73,59700.0,39.8,39.83,39.72,39.73,59700.0
2012-12-19 12:30:00,39.73,39.75,39.64,39.64,156700.0,39.73,39.75,39.64,39.64,156700.0
2012-12-19 12:40:00,39.64,39.73,39.64,39.68,49200.0,39.64,39.73,39.64,39.68,49200.0
2012-12-19 12:50:00,39.68,39.68,39.6,39.63,43800.0,39.68,39.68,39.6,39.63,43800.0
2012-12-19 13:00:00,39.63,39.66,39.63,39.65,31500.0,39.63,39.66,39.63,39.65,31500.0
2012-12-19 13:10:00,39.64,39.66,39.64,39.66,35700.0,39.64,39.66,39.64,39.66,35700.0
2012-12-19 13:20:00,39.67,39.69,39.66,39.68,37300.0,39.67,39.69,39.66,39.68,37300.0
2012-12-19 13:30:00,39.68,39.68,39.66,39.66,53200.0,39.68,39.68,39.66,39.66,53200.0
2012-12-19 13:40:00,39.66,39.69,39.66,39.67,50800.0,39.66,39.69,39.66,39.67,50800.0
2012-12-19 13:50:00,39.67,39.7,39.66,39.67,46600.0,39.67,39.7,39.66,39.67,46600.0
2012-12-19 14:00:00,39.67,39.68,39.64,39.66,185800.0,39.67,39.68,39.64,39.66,185800.0
2012-12-19 14:10:00,39.65,39.68,39.65,39.65,71400.0,39.65,39.68,39.65,39.65,71400.0
2012-12-19 14:20:00,39.66,39.67,39.66,39.66,27600.0,39.66,39.67,39.66,39.66,27600.0
2012-12-19 14:30:00,39.66,39.68,39.66,39.67,38200.0,39.66,39.68,39.66,39.67,38200.0
2012-12-19 14:40:00,39.67,39.73,39.65,39.68,176100.0,39.67,39.73,39.65,39.68,176100.0
2012-12-19 14:50:00,39.67,39.69,39.67,39.69,68000.0,39.67,39.69,39.67,39.69,68000.0
2012-12-19 15:00:00,39.69,39.71,39.68,39.7,111700.0,39.69,39.71,39.68,39.7,111700.0
2012-12-19 15:10:00,39.69,39.73,39.68,39.68,54100.0,39.69,39.73,39.68,39.68,54100.0
2012-12-19 15:20:00,39.68,39.7,39.66,39.68,80200.0,39.68,39.7,39.66,39.68,80200.0
2012-12-19 15:30:00,39.69,39.73,39.67,39.72,61600.0,39.69,39.73,39.67,39.72,61600.0
2012-12-19 15:40:00,39.73,39.73,39.62,39.62,133200.0,39.73,39.73,39.62,39.62,133200.0
2012-12-19 15:50:00,39.62,39.62,39.54,39.54,140300.0,39.62,39.62,39.54,39.54,140300.0
2012-12-20 09:30:00,39.5,39.64,39.34,39.44,105400.0,39.5,39.64,39.34,39.44,105400.0
2012-12-20 09:40:00,39.43,39.53,39.41,39.47,85400.0,39.43,39.53,39.41,39.47,85400.0
2012-12-20 09:50:00,39.48,39.56,39.45,39.54,81800.0,39.48,39.56,39.45,39.54,81800.0
2012-12-20 10:00:00,39.54,39.63,39.51,39.61,54700.0,39.54,39.63,39.51,39.61,54700.0
2012-12-20 10:10:00,39.6,39.63,39.57,39.62,40100.0,39.6,39.63,39.57,39.62,40100.0
2012-12-20 10:20:00,39.61,39.64,39.58,39.6,62900.0,39.61,39.64,39.58,39.6,62900.0
2012-12-20 10:30:00,39.59,39.73,39.58,39.7,114200.0,39.59,39.73,39.58,39.7,114200.0
2012-12-20 10:40:00,39.69,39.72,39.58,39.63,85800.0,39.69,39.72,39.58,39.63,85800.0
2012-12-20 10:50:00,39.62,39.66,39.62,39.65,29900.0,39.62,39.66,39.62,39.65,29900.0
2012-12-20 11:00:00,39.64,39.75,39.64,39.75,39100.0,39.64,39.75,39.64,39.75,39100.0
2012-12-20 11:10:00,39.77,39.77,39.68,39.71,21800.0,39.77,39.77,39.68,39.71,21800.0
2012-12-20 11:20:00,39.71,39.74,39.69,39.71,23300.0,39.71,39.74,39.69,39.71,23300.0
2012-12-20 11:30:00,39.7,39.76,39.7,39.74,34900.0,39.7,39.76,39.7,39.74,34900.0
2012-12-20 11:40:00,39.75,39.77,39.73,39.75,26000.0,39.75,39.77,39.73,39.75,26000.0
2012-12-20 11:50:00,39.76,39.78,39.72,39.78,22100.0,39.76,39.78,39.72,39.78,22100.0
2012-12-20 12:00:00,39.78,39.8,39.76,39.76,23600.0,39.78,39.8,39.76,39.76,23600.0
2012-12-20 12:10:00,39.77,39.79,39.74,39.76,34400.0,39.77,39.79,39.74,39.76,34400.0
2012-12-20 12:20:00,39.76,39.78,39.73,39.75,30600.0,39.76,39.78,39.73,39.75,30600.0
2012-12-20 12:30:00,39.75,39.79,39.73,39.74,39600.0,39.75,39.79,39.73,39.74,39600.0
2012-12-20 12:40:00,39.75,39.77,39.65,39.67,26200.0,39.75,39.77,39.65,39.67,26200.0
2012-12-20 12:50:00,39.68,39.71,39.6,39.71,39400.0,39.68,39.71,39.6,39.71,39400.0
2012-12-20 13:00:00,39.7,39.76,39.68,39.73,31300.0,39.7,39.76,39.68,39.73,31300.0
2012-12-20 13:10:00,39.73,39.8,39.69,39.77,33900.0,39.73,39.8,39.69,39.77,33900.0
2012-12-20 13:20:00,39.78,39.83,39.75,39.82,26800.0,39.78,39.83,39.75,39.82,26800.0
2012-12-20 13:30:00,39.82,39.91,39.77,39.89,56100.0,39.82,39.91,39.77,39.89,56100.0
2012-12-20 13:40:00,39.9,39.95,39.85,39.93,33600.0,39.9,39.95,39.85,39.93,33600.0
2012-12-20 13:50:00,39.94,39.96,39.93,39.95,41200.0,39.94,39.96,39.93,39.95,41200.0
2012-12-20 14:00:00,39.94,40.04,39.92,40.01,82500.0,39.94,40.04,39.92,40.01,82500.0
2012-12-20 14:10:00,40.02,40.06,39.96,40.01,71300.0,40.02,40.06,39.96,40.01,71300.0
2012-12-20 14:20:00,40.01,40.04,39.98,40.04,53500.0,40.01,40.04,39.98,40.04,53500.0
2012-12-20 14:30:00,40.05,40.09,40.01,40.09,62600.0,40.05,40.09,40.01,40.09,62600.0
2012-12-20 14:40:00,40.08,40.11,40.03,40.1,66000.0,40.08,40.11,40.03,40.1,66000.0
2012-12-20 14:50:00,40.1,40.17,40.06,40.11,196800.0,40.1,40.17,40.06,40.11,196800.0
2012-12-20 15:00:00,40.1,40.11,39.97,39.99,95900.0,40.1,40.11,39.97,39.99,95900.0
2012-12-20 15:10:00,39.99,40.0,39.94,39.97,76300.0,39.99,40.0,39.94,39.97,76300.0
2012-12-20 15:20:00,39.96,40.0,39.96,39.99,52000.0,39.96,40.0,39.96,39.99,52000.0
2012-12-20 15:30:00,39.99,40.0,39.97,39.99,50700.0,39.99,40.0,39.97,39.99,50700.0
2012-12-20 15:40:00,39.99,40.04,39.96,39.96,50600.0,39.99,40.04,39.96,39.96,50600.0
2012-12-20 15:50:00,39.96,40.0,39.94,39.99,175100.0,39.96,40.0,39.94,39.99,175100.0
2012-12-21 09:30:00,39.48,39.52,39.0,39.49,918900.0,39.48,39.52,39.0,39.49,918900.0
2012-12-21 09:40:00,39.5,39.76,39.5,39.55,82500.0,39.5,39.76,39.5,39.55,82500.0
2012-12-21 09:50:00,39.56,39.59,39.49,39.53,39800.0,39.56,39.59,39.49,39.53,39800.0
2012-12-21 10:00:00,39.55,39.64,39.53,39.62,46300.0,39.55,39.64,39.53,39.62,46300.0
2012-12-21 10:10:00,39.62,39.79,39.59,39.77,61900.0,39.62,39.79,39.59,39.77,61900.0
2012-12-21 10:20:00,39.77,39.93,39.74,39.92,103100.0,39.77,39.93,39.74,39.92,103100.0
2012-12-21 10:30:00,39.91,39.96,39.9,39.95,67600.0,39.91,39.96,39.9,39.95,67600.0
2012-12-21 10:40:00,39.95,39.97,39.95,39.95,49400.0,39.95,39.97,39.95,39.95,49400.0
2012-12-21 10:50:00,39.95,40.06,39.95,40.01,102200.0,39.95,40.06,39.95,40.01,102200.0
2012-12-21 11:00:00,40.0,40.0,39.78,39.81,50900.0,40.0,40.0,39.78,39.81,50900.0
2012-12-21 11:10:00,39.81,39.9,39.81,39.88,42300.0,39.81,39.9,39.81,39.88,42300.0
2012-12-21 11:20:00,39.86,39.86,39.79,39.8,25100.0,39.86,39.86,39.79,39.8,25100.0
2012-12-21 11:30:00,39.8,39.8,39.62,39.67,28600.0,39.8,39.8,39.62,39.67,28600.0
2012-12-21 11:40:00,39.67,39.7,39.61,39.64,78700.0,39.67,39.7,39.61,39.64,78700.0
2012-12-21 11:50:00,39.63,39.64,39.58,39.63,15700.0,39.63,39.64,39.58,39.63,15700.0
2012-12-21 12:00:00,39.63,39.67,39.6,39.64,27800.0,39.63,39.67,39.6,39.64,27800.0
2012-12-21 12:10:00,39.64,39.7,39.63,39.7,29800.0,39.64,39.7,39.63,39.7,29800.0
2012-12-21 12:20:00,39.7,39.73,39.69,39.73,25900.0,39.7,39.73,39.69,39.73,25900.0
2012-12-21 12:30:00,39.72,39.74,39.69,39.7,27500.0,39.72,39.74,39.69,39.7,27500.0
2012-12-21 12:40:00,39.71,39.77,39.7,39.76,36300.0,39.71,39.77,39.7,39.76,36300.0
2012-12-21 12:50:00,39.76,39.86,39.76,39.85,77200.0,39.76,39.86,39.76,39.85,77200.0
2012-12-21 13:00:00,39.85,39.86,39.76,39.77,29000.0,39.85,39.86,39.76,39.77,29000.0
2012-12-21 13:10:00,39.77,39.77,39.67,39.7,25000.0,39.77,39.77,39.67,39.7,25000.0
2012-12-21 13:20:00,39.71,39.72,39.65,39.68,22000.0,39.71,39.72,39.65,39.68,22000.0
2012-12-21 13:30:00,39.68,39.74,39.66,39.71,27200.0,39.68,39.74,39.66,39.71,27200.0
2012-12-21 13:40:00,39.71,39.76,39.68,39.7,27900.0,39.71,39.76,39.68,39.7,27900.0
2012-12-21 13:50:00,39.71,39.8,39.71,39.8,28900.0,39.71,39.8,39.71,39.8,28900.0
2012-12-21 14:00:00,39.8,39.84,39.79,39.81,30900.0,39.8,39.84,39.79,39.81,30900.0
2012-12-21 14:10:00,39.8,39.82,39.79,39.79,20200.0,39.8,39.82,39.79,39.79,20200.0
2012-12-21 14:20:00,39.78,39.85,39.77,39.82,26300.0,39.78,39.85,39.77,39.82,26300.0
2012-12-21 14:30:00,39.82,39.9,39.82,39.9,41400.0,39.82,39.9,39.82,39.9,41400.0
2012-12-21 14:40:00,39.9,39.93,39.89,39.93,25600.0,39.9,39.93,39.89,39.93,25600.0
2012-12-21 14:50:00,39.94,39.96,39.92,39.93,27000.0,39.94,39.96,39.92,39.93,27000.0
2012-12-21 15:00:00,39.93,40.05,39.92,40.04,135900.0,39.93,40.05,39.92,40.04,135900.0
2012-12-21 15:10:00,40.04,40.07,40.03,40.06,74700.0,40.04,40.07,40.03,40.06,74700.0
2012-12-21 15:20:00,40.06,40.08,40.02,40.08,95000.0,40.06,40.08,40.02,40.08,95000.0
2012-12-21 15:30:00,40.08,40.12,40.07,40.1,76800.0,40.08,40.12,40.07,40.1,76800.0
2012-12-21 15:40:00,40.1,40.11,40.06,40.1,106400.0,40.1,40.11,40.06,40.1,106400.0
2012-12-21 15:50:00,40.1,40.11,40.02,40.05,269600.0,40.1,40.11,40.02,40.05,269600.0
2012-12-24 09:30:00,39.85,40.1,39.78,40.1,85400.0,39.85,40.1,39.78,40.1,85400.0
2012-12-24 09:40:00,40.11,40.29,40.1,40.13,96300.0,40.11,40.29,40.1,40.13,96300.0
2012-12-24 09:50:00,40.13,40.23,40.11,40.18,41600.0,40.13,40.23,40.11,40.18,41600.0
2012-12-24 10:00:00,40.18,40.23,40.15,40.19,47700.0,40.18,40.23,40.15,40.19,47700.0
2012-12-24 10:10:00,40.19,40.31,40.14,40.3,64200.0,40.19,40.31,40.14,40.3,64200.0
2012-12-24 10:20:00,40.31,40.34,40.3,40.32,31600.0,40.31,40.34,40.3,40.32,31600.0
2012-12-24 10:30:00,40.33,40.35,40.26,40.35,52400.0,40.33,40.35,40.26,40.35,52400.0
2012-12-24 10:40:00,40.35,40.45,40.35,40.43,55600.0,40.35,40.45,40.35,40.43,55600.0
2012-12-24 10:50:00,40.41,40.41,40.23,40.24,49300.0,40.41,40.41,40.23,40.24,49300.0
2012-12-24 11:00:00,40.24,40.27,40.22,40.22,17300.0,40.24,40.27,40.22,40.22,17300.0
2012-12-24 11:10:00,40.22,40.23,40.12,40.12,39300.0,40.22,40.23,40.12,40.12,39300.0
2012-12-24 11:20:00,40.11,40.15,40.11,40.14,19900.0,40.11,40.15,40.11,40.14,19900.0
2012-12-24 11:30:00,40.14,40.16,40.04,40.04,32600.0,40.14,40.16,40.04,40.04,32600.0
2012-12-24 11:40:00,40.04,40.05,39.95,39.96,41400.0,40.04,40.05,39.95,39.96,41400.0
2012-12-24 11:50:00,39.96,39.97,39.95,39.96,28700.0,39.96,39.97,39.95,39.96,28700.0
2012-12-24 12:00:00,39.97,39.97,39.96,39.96,27800.0,39.97,39.97,39.96,39.96,27800.0
2012-12-24 12:10:00,39.96,39.97,39.96,39.96,16800.0,39.96,39.97,39.96,39.96,16800.0
2012-12-24 12:20:00,39.96,40.04,39.96,40.04,288900.0,39.96,40.04,39.96,40.04,288900.0
2012-12-24 12:30:00,40.03,40.09,40.02,40.07,58300.0,40.03,40.09,40.02,40.07,58300.0
2012-12-24 12:40:00,40.07,40.07,40.01,40.06,30500.0,40.07,40.07,40.01,40.06,30500.0
2012-12-24 12:50:00,40.06,40.09,40.01,40.06,84900.0,40.06,40.09,40.01,40.06,84900.0
2012-12-26 09:30:00,40.17,40.17,39.85,39.96,50700.0,40.17,40.17,39.85,39.96,50700.0
2012-12-26 09:40:00,39.96,40.23,39.96,40.21,41100.0,39.96,40.23,39.96,40.21,41100.0
2012-12-26 09:50:00,40.19,40.29,40.17,40.26,40600.0,40.19,40.29,40.17,40.26,40600.0
2012-12-26 10:00:00,40.27,40.38,40.09,40.1,61700.0,40.27,40.38,40.09,40.1,61700.0
2012-12-26 10:10:00,40.1,40.1,40.01,40.06,32900.0,40.1,40.1,40.01,40.06,32900.0
2012-12-26 10:20:00,40.06,40.06,39.91,39.95,21300.0,40.06,40.06,39.91,39.95,21300.0
2012-12-26 10:30:00,39.96,40.09,39.95,40.09,33900.0,39.96,40.09,39.95,40.09,33900.0
2012-12-26 10:40:00,40.08,40.1,40.03,40.04,20100.0,40.08,40.1,40.03,40.04,20100.0
2012-12-26 10:50:00,40.04,40.05,39.9,39.93,44700.0,40.04,40.05,39.9,39.93,44700.0
2012-12-26 11:00:00,39.93,39.93,39.69,39.71,48900.0,39.93,39.93,39.69,39.71,48900.0
2012-12-26 11:10:00,39.71,39.8,39.69,39.7,161200.0,39.71,39.8,39.69,39.7,161200.0
2012-12-26 11:20:00,39.7,39.71,39.59,39.6,24900.0,39.7,39.71,39.59,39.6,24900.0
2012-12-26 11:30:00,39.6,39.69,39.57,39.68,26000.0,39.6,39.69,39.57,39.68,26000.0
2012-12-26 11:40:00,39.67,39.69,39.62,39.62,10700.0,39.67,39.69,39.62,39.62,10700.0
2012-12-26 11:50:00,39.61,39.64,39.56,39.56,38200.0,39.61,39.64,39.56,39.56,38200.0
2012-12-26 12:00:00,39.56,39.61,39.42,39.42,24300.0,39.56,39.61,39.42,39.42,24300.0
2012-12-26 12:10:00,39.43,39.47,39.41,39.44,16900.0,39.43,39.47,39.41,39.44,16900.0
2012-12-26 12:20:00,39.44,39.44,39.4,39.41,15400.0,39.44,39.44,39.4,39.41,15400.0
2012-12-26 12:30:00,39.41,39.46,39.34,39.36,35000.0,39.41,39.46,39.34,39.36,35000.0
2012-12-26 12:40:00,39.37,39.41,39.34,39.36,12500.0,39.37,39.41,39.34,39.36,12500.0
2012-12-26 12:50:00,39.35,39.42,39.34,39.41,16900.0,39.35,39.42,39.34,39.41,16900.0
2012-12-26 13:00:00,39.4,39.4,39.36,39.36,22900.0,39.4,39.4,39.36,39.36,22900.0
2012-12-26 13:10:00,39.37,39.38,39.36,39.38,25900.0,39.37,39.38,39.36,39.38,25900.0
2012-12-26 13:20:00,39.39,39.46,39.36,39.45,35100.0,39.39,39.46,39.36,39.45,35100.0
2012-12-26 13:30:00,39.45,39.76,39.45,39.75,106700.0,39.45,39.76,39.45,39.75,106700.0
2012-12-26 13:40:00,39.74,39.74,39.65,39.7,106600.0,39.74,39.74,39.65,39.7,106600.0
2012-12-26 13:50:00,39.7,39.81,39.7,39.8,40900.0,39.7,39.81,39.7,39.8,40900.0
2012-12-26 14:00:00,39.8,39.84,39.72,39.73,37000.0,39.8,39.84,39.72,39.73,37000.0
2012-12-26 14:10:00,39.73,39.74,39.7,39.7,16300.0,39.73,39.74,39.7,39.7,16300.0
2012-12-26 14:20:00,39.7,39.72,39.67,39.68,23500.0,39.7,39.72,39.67,39.68,23500.0
2012-12-26 14:30:00,39.69,39.8,39.65,39.73,35300.0,39.69,39.8,39.65,39.73,35300.0
2012-12-26 14:40:00,39.73,39.75,39.68,39.7,23200.0,39.73,39.75,39.68,39.7,23200.0
2012-12-26 14:50:00,39.71,39.83,39.7,39.8,28300.0,39.71,39.83,39.7,39.8,28300.0
2012-12-26 15:00:00,39.8,39.87,39.76,39.81,48700.0,39.8,39.87,39.76,39.81,48700.0
2012-12-26 15:10:00,39.81,39.91,39.78,39.78,51600.0,39.81,39.91,39.78,39.78,51600.0
2012-12-26 15:20:00,39.76,39.76,39.69,39.71,19800.0,39.76,39.76,39.69,39.71,19800.0
2012-12-26 15:30:00,39.7,39.81,39.69,39.8,91000.0,39.7,39.81,39.69,39.8,91000.0
2012-12-26 15:40:00,39.8,39.81,39.69,39.7,44700.0,39.8,39.81,39.69,39.7,44700.0
2012-12-26 15:50:00,39.7,39.74,39.68,39.73,90800.0,39.7,39.74,39.68,39.73,90800.0
2012-12-27 09:30:00,39.89,39.89,39.58,39.69,54200.0,39.89,39.89,39.58,39.69,54200.0
2012-12-27 09:40:00,39.69,39.84,39.69,39.76,71800.0,39.69,39.84,39.69,39.76,71800.0
2012-12-27 09:50:00,39.77,39.83,39.6,39.63,36600.0,39.77,39.83,39.6,39.63,36600.0
2012-12-27 10:00:00,39.64,39.69,39.6,39.68,50200.0,39.64,39.69,39.6,39.68,50200.0
2012-12-27 10:10:00,39.68,39.78,39.67,39.69,45500.0,39.68,39.78,39.67,39.69,45500.0
2012-12-27 10:20:00,39.7,39.72,39.42,39.48,74900.0,39.7,39.72,39.42,39.48,74900.0
2012-12-27 10:30:00,39.48,39.57,39.48,39.53,51800.0,39.48,39.57,39.48,39.53,51800.0
2012-12-27 10:40:00,39.53,39.58,39.49,39.58,37500.0,39.53,39.58,39.49,39.58,37500.0
2012-12-27 10:50:00,39.59,39.67,39.59,39.63,39800.0,39.59,39.67,39.59,39.63,39800.0
2012-12-27 11:00:00,39.64,39.64,39.4,39.42,82000.0,39.64,39.64,39.4,39.42,82000.0
2012-12-27 11:10:00,39.42,39.44,39.38,39.43,21800.0,39.42,39.44,39.38,39.43,21800.0
2012-12-27 11:20:00,39.44,39.49,39.42,39.43,31500.0,39.44,39.49,39.42,39.43,31500.0
2012-12-27 11:30:00,39.42,39.43,39.35,39.38,29700.0,39.42,39.43,39.35,39.38,29700.0
2012-12-27 11:40:00,39.38,39.45,39.38,39.44,24700.0,39.38,39.45,39.38,39.44,24700.0
2012-12-27 11:50:00,39.43,39.43,39.32,39.41,27600.0,39.43,39.43,39.32,39.41,27600.0
2012-12-27 12:00:00,39.41,39.41,39.34,39.38,52900.0,39.41,39.41,39.34,39.38,52900.0
2012-12-27 12:10:00,39.38,39.4,39.35,39.37,31200.0,39.38,39.4,39.35,39.37,31200.0
2012-12-27 12:20:00,39.37,39.41,39.35,39.41,25200.0,39.37,39.41,39.35,39.41,25200.0
2012-12-27 12:30:00,39.41,39.41,39.18,39.27,60600.0,39.41,39.41,39.18,39.27,60600.0
2012-12-27 12:40:00,39.28,39.32,39.27,39.32,36700.0,39.28,39.32,39.27,39.32,36700.0
2012-12-27 12:50:00,39.32,39.34,39.29,39.34,34400.0,39.32,39.34,39.29,39.34,34400.0
2012-12-27 13:00:00,39.35,39.37,39.33,39.37,20300.0,39.35,39.37,39.33,39.37,20300.0
2012-12-27 13:10:00,39.37,39.47,39.37,39.44,29800.0,39.37,39.47,39.37,39.44,29800.0
2012-12-27 13:20:00,39.44,39.46,39.35,39.35,32400.0,39.44,39.46,39.35,39.35,32400.0
2012-12-27 13:30:00,39.35,39.35,39.27,39.33,50900.0,39.35,39.35,39.27,39.33,50900.0
2012-12-27 13:40:00,39.33,39.37,39.31,39.36,32900.0,39.33,39.37,39.31,39.36,32900.0
2012-12-27 13:50:00,39.36,39.41,39.35,39.4,37700.0,39.36,39.41,39.35,39.4,37700.0
2012-12-27 14:00:00,39.4,39.42,39.37,39.38,27200.0,39.4,39.42,39.37,39.38,27200.0
2012-12-27 14:10:00,39.37,39.42,39.35,39.4,58300.0,39.37,39.42,39.35,39.4,58300.0
2012-12-27 14:20:00,39.41,39.43,39.34,39.34,15100.0,39.41,39.43,39.34,39.34,15100.0
2012-12-27 14:30:00,39.34,39.36,39.31,39.32,22000.0,39.34,39.36,39.31,39.32,22000.0
2012-12-27 14:40:00,39.33,39.56,39.32,39.5,47900.0,39.33,39.56,39.32,39.5,47900.0
2012-12-27 14:50:00,39.51,39.57,39.49,39.56,41800.0,39.51,39.57,39.49,39.56,41800.0
2012-12-27 15:00:00,39.55,39.8,39.55,39.78,126600.0,39.55,39.8,39.55,39.78,126600.0
2012-12-27 15:10:00,39.77,39.77,39.65,39.66,34500.0,39.77,39.77,39.65,39.66,34500.0
2012-12-27 15:20:00,39.66,39.76,39.64,39.7,71300.0,39.66,39.76,39.64,39.7,71300.0
2012-12-27 15:30:00,39.7,39.76,39.7,39.75,49500.0,39.7,39.76,39.7,39.75,49500.0
2012-12-27 15:40:00,39.76,39.9,39.76,39.79,86000.0,39.76,39.9,39.76,39.79,86000.0
2012-12-27 15:50:00,39.79,39.85,39.72,39.72,100500.0,39.79,39.85,39.72,39.72,100500.0
2012-12-28 09:30:00,39.48,39.68,39.46,39.54,66400.0,39.48,39.68,39.46,39.54,66400.0
2012-12-28 09:40:00,39.52,39.71,39.52,39.7,49500.0,39.52,39.71,39.52,39.7,49500.0
2012-12-28 09:50:00,39.7,39.74,39.59,39.72,64800.0,39.7,39.74,39.59,39.72,64800.0
2012-12-28 10:00:00,39.71,39.89,39.71,39.85,72100.0,39.71,39.89,39.71,39.85,72100.0
2012-12-28 10:10:00,39.85,39.86,39.64,39.72,46800.0,39.85,39.86,39.64,39.72,46800.0
2012-12-28 10:20:00,39.72,39.72,39.66,39.68,24600.0,39.72,39.72,39.66,39.68,24600.0
2012-12-28 10:30:00,39.68,39.82,39.67,39.8,40700.0,39.68,39.82,39.67,39.8,40700.0
2012-12-28 10:40:00,39.8,40.14,39.8,40.11,99000.0,39.8,40.14,39.8,40.11,99000.0
2012-12-28 10:50:00,40.1,40.17,39.94,39.94,102900.0,40.1,40.17,39.94,39.94,102900.0
2012-12-28 11:00:00,39.95,40.05,39.92,39.94,57000.0,39.95,40.05,39.92,39.94,57000.0
2012-12-28 11:10:00,39.94,39.94,39.84,39.85,14600.0,39.94,39.94,39.84,39.85,14600.0
2012-12-28 11:20:00,39.85,39.85,39.79,39.79,49000.0,39.85,39.85,39.79,39.79,49000.0
2012-12-28 11:30:00,39.78,39.79,39.67,39.67,13600.0,39.78,39.79,39.67,39.67,13600.0
2012-12-28 11:40:00,39.67,39.8,39.67,39.77,24600.0,39.67,39.8,39.67,39.77,24600.0
2012-12-28 11:50:00,39.77,39.78,39.73,39.76,7800.0,39.77,39.78,39.73,39.76,7800.0
2012-12-28 12:00:00,39.75,39.78,39.72,39.73,19700.0,39.75,39.78,39.72,39.73,19700.0
2012-12-28 12:10:00,39.73,39.84,39.72,39.82,26100.0,39.73,39.84,39.72,39.82,26100.0
2012-12-28 12:20:00,39.83,40.06,39.83,39.99,185800.0,39.83,40.06,39.83,39.99,185800.0
2012-12-28 12:30:00,39.96,39.96,39.89,39.91,19200.0,39.96,39.96,39.89,39.91,19200.0
2012-12-28 12:40:00,39.92,39.93,39.85,39.87,71900.0,39.92,39.93,39.85,39.87,71900.0
2012-12-28 12:50:00,39.88,39.88,39.83,39.87,18700.0,39.88,39.88,39.83,39.87,18700.0
2012-12-28 13:00:00,39.87,39.91,39.86,39.87,11000.0,39.87,39.91,39.86,39.87,11000.0
2012-12-28 13:10:00,39.88,39.95,39.88,39.95,31200.0,39.88,39.95,39.88,39.95,31200.0
2012-12-28 13:20:00,39.95,40.1,39.95,40.07,71700.0,39.95,40.1,39.95,40.07,71700.0
2012-12-28 13:30:00,40.06,40.06,39.98,39.98,16400.0,40.06,40.06,39.98,39.98,16400.0
2012-12-28 13:40:00,39.98,39.98,39.93,39.94,8800.0,39.98,39.98,39.93,39.94,8800.0
2012-12-28 13:50:00,39.95,39.95,39.82,39.85,32300.0,39.95,39.95,39.82,39.85,32300.0
2012-12-28 14:00:00,39.84,39.89,39.81,39.82,73200.0,39.84,39.89,39.81,39.82,73200.0
2012-12-28 14:10:00,39.83,39.85,39.77,39.78,39100.0,39.83,39.85,39.77,39.78,39100.0
2012-12-28 14:20:00,39.79,39.83,39.75,39.77,16700.0,39.79,39.83,39.75,39.77,16700.0
2012-12-28 14:30:00,39.76,39.82,39.75,39.82,19900.0,39.76,39.82,39.75,39.82,19900.0
2012-12-28 14:40:00,39.82,39.87,39.8,39.81,24500.0,39.82,39.87,39.8,39.81,24500.0
2012-12-28 14:50:00,39.81,39.82,39.77,39.77,10500.0,39.81,39.82,39.77,39.77,10500.0
2012-12-28 15:00:00,39.77,39.78,39.74,39.75,39900.0,39.77,39.78,39.74,39.75,39900.0
2012-12-28 15:10:00,39.76,39.79,39.71,39.77,77800.0,39.76,39.79,39.71,39.77,77800.0
2012-12-28 15:20:00,39.77,39.78,39.74,39.75,60800.0,39.77,39.78,39.74,39.75,60800.0
2012-12-28 15:30:00,39.75,39.78,39.64,39.66,99700.0,39.75,39.78,39.64,39.66,99700.0
2012-12-28 15:40:00,39.65,39.71,39.61,39.68,198500.0,39.65,39.71,39.61,39.68,198500.0
2012-12-28 15:50:00,39.68,39.7,39.6,39.61,268200.0,39.68,39.7,39.6,39.61,268200.0
2012-12-31 09:30:00,39.47,39.73,39.27,39.71,65500.0,39.47,39.73,39.27,39.71,65500.0
2012-12-31 09:40:00,39.68,39.78,39.6,39.6,52600.0,39.68,39.78,39.6,39.6,52600.0
2012-12-31 09:50:00,39.6,39.8,39.59,39.78,63600.0,39.6,39.8,39.59,39.78,63600.0
2012-12-31 10:00:00,39.77,39.79,39.67,39.73,85000.0,39.77,39.79,39.67,39.73,85000.0
2012-12-31 10:10:00,39.74,39.83,39.73,39.76,158000.0,39.74,39.83,39.73,39.76,158000.0
2012-12-31 10:20:00,39.77,39.85,39.75,39.8,61600.0,39.77,39.85,39.75,39.8,61600.0
2012-12-31 10:30:00,39.8,39.8,39.73,39.74,19700.0,39.8,39.8,39.73,39.74,19700.0
2012-12-31 10:40:00,39.74,39.76,39.66,39.75,79600.0,39.74,39.76,39.66,39.75,79600.0
2012-12-31 10:50:00,39.75,39.76,39.66,39.73,47500.0,39.75,39.76,39.66,39.73,47500.0
2012-12-31 11:00:00,39.73,39.78,39.64,39.65,19300.0,39.73,39.78,39.64,39.65,19300.0
2012-12-31 11:10:00,39.65,39.78,39.65,39.71,68000.0,39.65,39.78,39.65,39.71,68000.0
2012-12-31 11:20:00,39.71,39.82,39.71,39.82,44400.0,39.71,39.82,39.71,39.82,44400.0
2012-12-31 11:30:00,39.82,39.87,39.79,39.8,19700.0,39.82,39.87,39.79,39.8,19700.0
2012-12-31 11:40:00,39.79,39.8,39.74,39.74,17700.0,39.79,39.8,39.74,39.74,17700.0
2012-12-31 11:50:00,39.75,39.78,39.73,39.75,24500.0,39.75,39.78,39.73,39.75,24500.0
2012-12-31 12:00:00,39.76,39.81,39.76,39.78,8900.0,39.76,39.81,39.76,39.78,8900.0
2012-12-31 12:10:00,39.77,39.8,39.75,39.79,9300.0,39.77,39.8,39.75,39.79,9300.0
2012-12-31 12:20:00,39.78,39.9,39.76,39.9,52200.0,39.78,39.9,39.76,39.9,52200.0
2012-12-31 12:30:00,39.91,39.93,39.87,39.93,12000.0,39.91,39.93,39.87,39.93,12000.0
2012-12-31 12:40:00,39.91,40.07,39.89,40.07,74000.0,39.91,40.07,39.89,40.07,74000.0
2012-12-31 12:50:00,40.06,40.09,39.99,40.01,29800.0,40.06,40.09,39.99,40.01,29800.0
2012-12-31 13:00:00,40.02,40.06,39.93,39.96,21600.0,40.02,40.06,39.93,39.96,21600.0
2012-12-31 13:10:00,39.97,40.12,39.97,40.12,33900.0,39.97,40.12,39.97,40.12,33900.0
2012-12-31 13:20:00,40.12,40.22,40.12,40.21,53900.0,40.12,40.22,40.12,40.21,53900.0
2012-12-31 13:30:00,40.2,40.25,40.17,40.22,27500.0,40.2,40.25,40.17,40.22,27500.0
2012-12-31 13:40:00,40.22,40.3,40.08,40.09,41500.0,40.22,40.3,40.08,40.09,41500.0
2012-12-31 13:50:00,40.08,40.15,40.04,40.12,15900.0,40.08,40.15,40.04,40.12,15900.0
2012-12-31 14:00:00,40.12,40.16,40.04,40.14,14700.0,40.12,40.16,40.04,40.14,14700.0
2012-12-31 14:10:00,40.13,40.15,40.04,40.1,27800.0,40.13,40.15,40.04,40.1,27800.0
2012-12-31 14:20:00,40.1,40.15,40.09,40.14,24800.0,40.1,40.15,40.09,40.14,24800.0
2012-12-31 14:30:00,40.13,40.14,40.05,40.07,32600.0,40.13,40.14,40.05,40.07,32600.0
2012-12-31 14:40:00,40.08,40.21,40.08,40.18,41400.0,40.08,40.21,40.08,40.18,41400.0
2012-12-31 14:50:00,40.18,40.35,40.15,40.32,29900.0,40.18,40.35,40.15,40.32,29900.0
2012-12-31 15:00:00,40.33,40.37,40.29,40.31,29700.0,40.33,40.37,40.29,40.31,29700.0
2012-12-31 15:10:00,40.32,40.32,40.23,40.3,61800.0,40.32,40.32,40.23,40.3,61800.0
2012-12-31 15:20:00,40.3,40.38,40.3,40.36,136300.0,40.3,40.38,40.3,40.36,136300.0
2012-12-31 15:30:00,40.36,40.42,40.36,40.4,106400.0,40.36,40.42,40.36,40.4,106400.0
2012-12-31 15:40:00,40.41,40.49,40.39,40.49,115000.0,40.41,40.49,40.39,40.49,115000.0
2012-12-31 15:50:00,40.5,40.58,40.46,40.56,271700.0,40.5,40.58,40.46,40.56,271700.0
2013-01-02 09:30:00,41.07,41.37,40.9,40.93,194600.0,41.07,41.37,40.9,40.93,194600.0
2013-01-02 09:40:00,40.98,41.05,40.85,41.04,209100.0,40.98,41.05,40.85,41.04,209100.0
2013-01-02 09:50:00,41.04,41.2,41.01,41.1,134600.0,41.04,41.2,41.01,41.1,134600.0
2013-01-02 10:00:00,41.11,41.19,41.09,41.12,134700.0,41.11,41.19,41.09,41.12,134700.0
2013-01-02 10:10:00,41.12,41.13,41.02,41.1,116800.0,41.12,41.13,41.02,41.1,116800.0
2013-01-02 10:20:00,41.1,41.11,41.05,41.09,78800.0,41.1,41.11,41.05,41.09,78800.0
2013-01-02 10:30:00,41.1,41.1,40.94,40.96,83300.0,41.1,41.1,40.94,40.96,83300.0
2013-01-02 10:40:00,40.96,40.96,40.75,40.77,271700.0,40.96,40.96,40.75,40.77,271700.0
2013-01-02 10:50:00,40.77,40.83,40.69,40.77,84000.0,40.77,40.83,40.69,40.77,84000.0
2013-01-02 11:00:00,40.76,40.8,40.61,40.61,115800.0,40.76,40.8,40.61,40.61,115800.0
2013-01-02 11:10:00,40.6,40.66,40.45,40.46,167700.0,40.6,40.66,40.45,40.46,167700.0
2013-01-02 11:20:00,40.46,40.56,40.4,40.53,124000.0,40.46,40.56,40.4,40.53,124000.0
2013-01-02 11:30:00,40.55,40.65,40.53,40.64,50500.0,40.55,40.65,40.53,40.64,50500.0
2013-01-02 11:40:00,40.63,40.64,40.5,40.5,58600.0,40.63,40.64,40.5,40.5,58600.0
2013-01-02 11:50:00,40.49,40.51,40.32,40.35,40000.0,40.49,40.51,40.32,40.35,40000.0
2013-01-02 12:00:00,40.35,40.47,40.34,40.45,64100.0,40.35,40.47,40.34,40.45,64100.0
2013-01-02 12:10:00,40.45,40.54,40.45,40.52,69100.0,40.45,40.54,40.45,40.52,69100.0
2013-01-02 12:20:00,40.52,40.53,40.47,40.49,30500.0,40.52,40.53,40.47,40.49,30500.0
2013-01-02 12:30:00,40.5,40.55,40.49,40.54,26100.0,40.5,40.55,40.49,40.54,26100.0
2013-01-02 12:40:00,40.54,40.55,40.51,40.53,33800.0,40.54,40.55,40.51,40.53,33800.0
2013-01-02 12:50:00,40.52,40.54,40.49,40.51,24300.0,40.52,40.54,40.49,40.51,24300.0
2013-01-02 13:00:00,40.51,40.56,40.48,40.55,53600.0,40.51,40.56,40.48,40.55,53600.0
2013-01-02 13:10:00,40.55,40.57,40.54,40.55,41600.0,40.55,40.57,40.54,40.55,41600.0
2013-01-02 13:20:00,40.55,40.55,40.43,40.44,62900.0,40.55,40.55,40.43,40.44,62900.0
2013-01-02 13:30:00,40.44,40.46,40.43,40.43,46000.0,40.44,40.46,40.43,40.43,46000.0
2013-01-02 13:40:00,40.42,40.42,40.34,40.4,54500.0,40.42,40.42,40.34,40.4,54500.0
2013-01-02 13:50:00,40.4,40.43,40.36,40.38,58600.0,40.4,40.43,40.36,40.38,58600.0
2013-01-02 14:00:00,40.38,40.44,40.36,40.42,38100.0,40.38,40.44,40.36,40.42,38100.0
2013-01-02 14:10:00,40.42,40.43,40.37,40.41,72900.0,40.42,40.43,40.37,40.41,72900.0
2013-01-02 14:20:00,40.4,40.43,40.4,40.41,33100.0,40.4,40.43,40.4,40.41,33100.0
2013-01-02 14:30:00,40.41,40.41,40.33,40.33,69700.0,40.41,40.41,40.33,40.33,69700.0
2013-01-02 14:40:00,40.34,40.34,40.26,40.26,42900.0,40.34,40.34,40.26,40.26,42900.0
2013-01-02 14:50:00,40.26,40.33,40.26,40.31,38300.0,40.26,40.33,40.26,40.31,38300.0
2013-01-02 15:00:00,40.32,40.32,40.24,40.25,120400.0,40.32,40.32,40.24,40.25,120400.0
2013-01-02 15:10:00,40.25,40.26,40.09,40.09,160800.0,40.25,40.26,40.09,40.09,160800.0
2013-01-02 15:20:00,40.1,40.11,40.04,40.05,237500.0,40.1,40.11,40.04,40.05,237500.0
2013-01-02 15:30:00,40.05,40.09,40.0,40.02,197100.0,40.05,40.09,40.0,40.02,197100.0
2013-01-02 15:40:00,40.02,40.03,39.89,39.9,313700.0,40.02,40.03,39.89,39.9,313700.0
2013-01-02 15:50:00,39.9,39.96,39.79,39.9,915500.0,39.9,39.96,39.79,39.9,915500.0
2013-01-03 09:30:00,38.49,38.86,37.92,38.51,884600.0,38.49,38.86,37.92,38.51,884600.0
2013-01-03 09:40:00,38.51,38.73,38.22,38.41,566000.0,38.51,38.73,38.22,38.41,566000.0
2013-01-03 09:50:00,38.41,38.5,38.3,38.48,262400.0,38.41,38.5,38.3,38.48,262400.0
2013-01-03 10:00:00,38.48,38.76,38.46,38.73,237900.0,38.48,38.76,38.46,38.73,237900.0
2013-01-03 10:10:00,38.73,38.78,38.7,38.73,278000.0,38.73,38.78,38.7,38.73,278000.0
2013-01-03 10:20:00,38.73,39.06,38.72,39.02,597000.0,38.73,39.06,38.72,39.02,597000.0
2013-01-03 10:30:00,39.03,39.5,39.02,39.24,584100.0,39.03,39.5,39.02,39.24,584100.0
2013-01-03 10:40:00,39.25,39.35,39.17,39.23,230100.0,39.25,39.35,39.17,39.23,230100.0
2013-01-03 10:50:00,39.23,39.28,39.12,39.27,150400.0,39.23,39.28,39.12,39.27,150400.0
2013-01-03 11:00:00,39.27,39.34,39.18,39.2,120700.0,39.27,39.34,39.18,39.2,120700.0
2013-01-03 11:10:00,39.21,39.37,39.18,39.26,154600.0,39.21,39.37,39.18,39.26,154600.0
2013-01-03 11:20:00,39.26,39.3,39.21,39.25,108300.0,39.26,39.3,39.21,39.25,108300.0
2013-01-03 11:30:00,39.25,39.34,39.2,39.25,165200.0,39.25,39.34,39.2,39.25,165200.0
2013-01-03 11:40:00,39.25,39.46,39.25,39.43,121900.0,39.25,39.46,39.25,39.43,121900.0
2013-01-03 11:50:00,39.43,39.56,39.4,39.41,103500.0,39.43,39.56,39.4,39.41,103500.0
2013-01-03 12:00:00,39.41,39.48,39.36,39.48,81100.0,39.41,39.48,39.36,39.48,81100.0
2013-01-03 12:10:00,39.49,39.6,39.45,39.54,59800.0,39.49,39.6,39.45,39.54,59800.0
2013-01-03 12:20:00,39.54,39.69,39.5,39.6,87500.0,39.54,39.69,39.5,39.6,87500.0
2013-01-03 12:30:00,39.6,39.61,39.37,39.46,83600.0,39.6,39.61,39.37,39.46,83600.0
2013-01-03 12:40:00,39.47,39.49,39.31,39.32,82900.0,39.47,39.49,39.31,39.32,82900.0
2013-01-03 12:50:00,39.33,39.34,39.24,39.3,85500.0,39.33,39.34,39.24,39.3,85500.0
2013-01-03 13:00:00,39.32,39.57,39.32,39.57,40800.0,39.32,39.57,39.32,39.57,40800.0
2013-01-03 13:10:00,39.58,39.64,39.44,39.64,177400.0,39.58,39.64,39.44,39.64,177400.0
2013-01-03 13:20:00,39.64,39.74,39.56,39.66,87400.0,39.64,39.74,39.56,39.66,87400.0
2013-01-03 13:30:00,39.67,39.77,39.65,39.77,19000.0,39.67,39.77,39.65,39.77,19000.0
2013-01-03 13:40:00,39.77,39.77,39.77,39.77,0.0,39.77,39.77,39.77,39.77,0.0
2013-01-03 13:50:00,39.77,39.99,39.77,39.96,104300.0,39.77,39.99,39.77,39.96,104300.0
2013-01-03 14:00:00,39.96,39.96,39.63,39.63,299200.0,39.96,39.96,39.63,39.63,299200.0
2013-01-03 14:10:00,39.63,39.97,39.58,39.78,248300.0,39.63,39.97,39.58,39.78,248300.0
2013-01-03 14:20:00,39.79,39.98,39.59,39.7,120000.0,39.79,39.98,39.59,39.7,120000.0
2013-01-03 14:30:00,39.7,39.74,39.66,39.7,149100.0,39.7,39.74,39.66,39.7,149100.0
2013-01-03 14:40:00,39.69,39.72,39.68,39.72,75600.0,39.69,39.72,39.68,39.72,75600.0
2013-01-03 14:50:00,39.71,39.8,39.67,39.72,124700.0,39.71,39.8,39.67,39.72,124700.0
2013-01-03 15:00:00,39.72,39.77,39.68,39.77,120700.0,39.72,39.77,39.68,39.77,120700.0
2013-01-03 15:10:00,39.77,39.8,39.65,39.65,132700.0,39.77,39.8,39.65,39.65,132700.0
2013-01-03 15:20:00,39.65,39.68,39.55,39.59,161900.0,39.65,39.68,39.55,39.59,161900.0
2013-01-03 15:30:00,39.59,39.62,39.48,39.5,146700.0,39.59,39.62,39.48,39.5,146700.0
2013-01-03 15:40:00,39.49,39.5,39.37,39.38,243900.0,39.49,39.5,39.37,39.38,243900.0
2013-01-03 15:50:00,39.38,39.55,39.38,39.54,458000.0,39.38,39.55,39.38,39.54,458000.0
2013-01-04 09:30:00,39.49,39.78,39.36,39.49,101900.0,39.49,39.78,39.36,39.49,101900.0
2013-01-04 09:40:00,39.49,39.95,39.48,39.8,113200.0,39.49,39.95,39.48,39.8,113200.0
2013-01-04 09:50:00,39.79,40.15,39.79,40.15,64700.0,39.79,40.15,39.79,40.15,64700.0
2013-01-04 10:00:00,40.15,40.17,40.0,40.02,97300.0,40.15,40.17,40.0,40.02,97300.0
2013-01-04 10:10:00,40.01,40.18,40.0,40.16,77600.0,40.01,40.18,40.0,40.16,77600.0
2013-01-04 10:20:00,40.14,40.14,40.05,40.1,31100.0,40.14,40.14,40.05,40.1,31100.0
2013-01-04 10:30:00,40.11,40.12,39.92,39.92,31600.0,40.11,40.12,39.92,39.92,31600.0
2013-01-04 10:40:00,39.93,39.95,39.8,39.94,58300.0,39.93,39.95,39.8,39.94,58300.0
2013-01-04 10:50:00,39.94,39.94,39.76,39.78,25300.0,39.94,39.94,39.76,39.78,25300.0
2013-01-04 11:00:00,39.79,39.84,39.76,39.79,34800.0,39.79,39.84,39.76,39.79,34800.0
2013-01-04 11:10:00,39.79,39.8,39.69,39.7,22000.0,39.79,39.8,39.69,39.7,22000.0
2013-01-04 11:20:00,39.71,39.71,39.6,39.62,58000.0,39.71,39.71,39.6,39.62,58000.0
2013-01-04 11:30:00,39.61,39.76,39.59,39.69,167600.0,39.61,39.76,39.59,39.69,167600.0
2013-01-04 11:40:00,39.69,39.71,39.55,39.55,40500.0,39.69,39.71,39.55,39.55,40500.0
2013-01-04 11:50:00,39.54,39.64,39.53,39.57,135000.0,39.54,39.64,39.53,39.57,135000.0
2013-01-04 12:00:00,39.55,39.62,39.45,39.49,55300.0,39.55,39.62,39.45,39.49,55300.0
2013-01-04 12:10:00,39.5,39.5,39.37,39.4,50800.0,39.5,39.5,39.37,39.4,50800.0
2013-01-04 12:20:00,39.4,39.5,39.4,39.47,29400.0,39.4,39.5,39.4,39.47,29400.0
2013-01-04 12:30:00,39.48,39.5,39.46,39.47,22700.0,39.48,39.5,39.46,39.47,22700.0
2013-01-04 12:40:00,39.47,39.48,39.45,39.47,15000.0,39.47,39.48,39.45,39.47,15000.0
2013-01-04 12:50:00,39.47,39.47,39.34,39.34,37000.0,39.47,39.47,39.34,39.34,37000.0
2013-01-04 13:00:00,39.35,39.46,39.33,39.36,55100.0,39.35,39.46,39.33,39.36,55100.0
2013-01-04 13:10:00,39.35,39.47,39.34,39.46,58400.0,39.35,39.47,39.34,39.46,58400.0
2013-01-04 13:20:00,39.46,39.51,39.46,39.5,65900.0,39.46,39.51,39.46,39.5,65900.0
2013-01-04 13:30:00,39.5,39.5,39.47,39.5,28400.0,39.5,39.5,39.47,39.5,28400.0
2013-01-04 13:40:00,39.5,39.51,39.48,39.5,66000.0,39.5,39.51,39.48,39.5,66000.0
2013-01-04 13:50:00,39.5,39.5,39.43,39.49,37400.0,39.5,39.5,39.43,39.49,37400.0
2013-01-04 14:00:00,39.49,39.51,39.48,39.5,133600.0,39.49,39.51,39.48,39.5,133600.0
2013-01-04 14:10:00,39.5,39.6,39.48,39.59,64900.0,39.5,39.6,39.48,39.59,64900.0
2013-01-04 14:20:00,39.6,39.81,39.6,39.81,149200.0,39.6,39.81,39.6,39.81,149200.0
2013-01-04 14:30:00,39.81,39.88,39.79,39.86,48800.0,39.81,39.88,39.79,39.86,48800.0
2013-01-04 14:40:00,39.87,39.9,39.84,39.87,47700.0,39.87,39.9,39.84,39.87,47700.0
2013-01-04 14:50:00,39.87,39.93,39.85,39.89,99900.0,39.87,39.93,39.85,39.89,99900.0
2013-01-04 15:00:00,39.89,39.89,39.81,39.83,52000.0,39.89,39.89,39.81,39.83,52000.0
2013-01-04 15:10:00,39.83,39.87,39.78,39.78,70300.0,39.83,39.87,39.78,39.78,70300.0
2013-01-04 15:20:00,39.78,39.82,39.75,39.76,99600.0,39.78,39.82,39.75,39.76,99600.0
2013-01-04 15:30:00,39.76,39.77,39.68,39.71,127400.0,39.76,39.77,39.68,39.71,127400.0
2013-01-04 15:40:00,39.72,39.73,39.61,39.64,196500.0,39.72,39.73,39.61,39.64,196500.0
2013-01-04 15:50:00,39.63,39.73,39.6,39.62,315600.0,39.63,39.73,39.6,39.62,315600.0
2013-01-07 09:30:00,39.44,39.53,39.31,39.39,62200.0,39.44,39.53,39.31,39.39,62200.0
2013-01-07 09:40:00,39.39,39.47,39.05,39.08,62600.0,39.39,39.47,39.05,39.08,62600.0
2013-01-07 09:50:00,39.07,39.11,38.88,38.98,94400.0,39.07,39.11,38.88,38.98,94400.0
2013-01-07 10:00:00,38.99,39.15,38.97,39.13,123700.0,38.99,39.15,38.97,39.13,123700.0
2013-01-07 10:10:00,39.14,39.34,39.14,39.28,76700.0,39.14,39.34,39.14,39.28,76700.0
2013-01-07 10:20:00,39.27,39.3,39.18,39.22,74600.0,39.27,39.3,39.18,39.22,74600.0
2013-01-07 10:30:00,39.22,39.23,39.15,39.18,40000.0,39.22,39.23,39.15,39.18,40000.0
2013-01-07 10:40:00,39.19,39.21,39.1,39.2,30600.0,39.19,39.21,39.1,39.2,30600.0
2013-01-07 10:50:00,39.2,39.21,38.97,39.01,146300.0,39.2,39.21,38.97,39.01,146300.0
2013-01-07 11:00:00,39.02,39.25,38.99,39.18,95900.0,39.02,39.25,38.99,39.18,95900.0
2013-01-07 11:10:00,39.17,39.19,39.07,39.08,39000.0,39.17,39.19,39.07,39.08,39000.0
2013-01-07 11:20:00,39.09,39.12,39.0,39.06,42000.0,39.09,39.12,39.0,39.06,42000.0
2013-01-07 11:30:00,39.06,39.15,39.05,39.13,30600.0,39.06,39.15,39.05,39.13,30600.0
2013-01-07 11:40:00,39.12,39.18,39.1,39.18,64800.0,39.12,39.18,39.1,39.18,64800.0
2013-01-07 11:50:00,39.19,39.33,39.15,39.19,150200.0,39.19,39.33,39.15,39.19,150200.0
2013-01-07 12:00:00,39.19,39.19,39.11,39.11,16600.0,39.19,39.19,39.11,39.11,16600.0
2013-01-07 12:10:00,39.12,39.34,39.11,39.26,81000.0,39.12,39.34,39.11,39.26,81000.0
2013-01-07 12:20:00,39.26,39.4,39.24,39.4,109900.0,39.26,39.4,39.24,39.4,109900.0
2013-01-07 12:30:00,39.39,39.44,39.36,39.43,24200.0,39.39,39.44,39.36,39.43,24200.0
2013-01-07 12:40:00,39.44,39.5,39.36,39.41,102900.0,39.44,39.5,39.36,39.41,102900.0
2013-01-07 12:50:00,39.41,39.42,39.35,39.36,46800.0,39.41,39.42,39.35,39.36,46800.0
2013-01-07 13:00:00,39.37,39.48,39.37,39.46,26400.0,39.37,39.48,39.37,39.46,26400.0
2013-01-07 13:10:00,39.45,39.58,39.45,39.58,44800.0,39.45,39.58,39.45,39.58,44800.0
2013-01-07 13:20:00,39.6,39.68,39.58,39.65,64700.0,39.6,39.68,39.58,39.65,64700.0
2013-01-07 13:30:00,39.65,39.65,39.54,39.54,38500.0,39.65,39.65,39.54,39.54,38500.0
2013-01-07 13:40:00,39.55,39.55,39.48,39.51,29000.0,39.55,39.55,39.48,39.51,29000.0
2013-01-07 13:50:00,39.5,39.6,39.5,39.58,31300.0,39.5,39.6,39.5,39.58,31300.0
2013-01-07 14:00:00,39.58,39.71,39.58,39.68,72000.0,39.58,39.71,39.58,39.68,72000.0
2013-01-07 14:10:00,39.69,39.72,39.66,39.69,53200.0,39.69,39.72,39.66,39.69,53200.0
2013-01-07 14:20:00,39.69,39.71,39.68,39.69,37200.0,39.69,39.71,39.68,39.69,37200.0
2013-01-07 14:30:00,39.7,39.76,39.65,39.75,78400.0,39.7,39.76,39.65,39.75,78400.0
2013-01-07 14:40:00,39.75,39.84,39.74,39.82,45900.0,39.75,39.84,39.74,39.82,45900.0
2013-01-07 14:50:00,39.82,39.9,39.81,39.89,49700.0,39.82,39.9,39.81,39.89,49700.0
2013-01-07 15:00:00,39.89,39.91,39.86,39.91,93200.0,39.89,39.91,39.86,39.91,93200.0
2013-01-07 15:10:00,39.91,39.96,39.9,39.96,62500.0,39.91,39.96,39.9,39.96,62500.0
2013-01-07 15:20:00,39.95,40.01,39.87,39.88,147500.0,39.95,40.01,39.87,39.88,147500.0
2013-01-07 15:30:00,39.89,39.95,39.88,39.95,90400.0,39.89,39.95,39.88,39.95,90400.0
2013-01-07 15:40:00,39.94,40.0,39.94,39.99,107200.0,39.94,40.0,39.94,39.99,107200.0
2013-01-07 15:50:00,39.98,39.99,39.9,39.9,239000.0,39.98,39.99,39.9,39.9,239000.0
2013-01-08 09:30:00,39.79,39.89,39.46,39.6,116800.0,39.79,39.89,39.46,39.6,116800.0
2013-01-08 09:40:00,39.58,39.58,39.35,39.49,82200.0,39.58,39.58,39.35,39.49,82200.0
2013-01-08 09:50:00,39.48,39.53,39.44,39.48,43500.0,39.48,39.53,39.44,39.48,43500.0
2013-01-08 10:00:00,39.48,39.5,39.27,39.27,49800.0,39.48,39.5,39.27,39.27,49800.0
2013-01-08 10:10:00,39.27,39.35,39.19,39.34,83400.0,39.27,39.35,39.19,39.34,83400.0
2013-01-08 10:20:00,39.34,39.35,39.22,39.3,61400.0,39.34,39.35,39.22,39.3,61400.0
2013-01-08 10:30:00,39.3,39.36,39.22,39.35,93500.0,39.3,39.36,39.22,39.35,93500.0
2013-01-08 10:40:00,39.35,39.47,39.35,39.37,75700.0,39.35,39.47,39.35,39.37,75700.0
2013-01-08 10:50:00,39.37,39.37,39.19,39.23,31900.0,39.37,39.37,39.19,39.23,31900.0
2013-01-08 11:00:00,39.23,39.25,39.16,39.17,24600.0,39.23,39.25,39.16,39.17,24600.0
2013-01-08 11:10:00,39.17,39.17,39.08,39.1,31600.0,39.17,39.17,39.08,39.1,31600.0
2013-01-08 11:20:00,39.09,39.15,39.08,39.15,32800.0,39.09,39.15,39.08,39.15,32800.0
2013-01-08 11:30:00,39.16,39.23,39.15,39.23,149600.0,39.16,39.23,39.15,39.23,149600.0
2013-01-08 11:40:00,39.22,39.23,39.2,39.23,43800.0,39.22,39.23,39.2,39.23,43800.0
2013-01-08 11:50:00,39.23,39.27,39.21,39.24,33900.0,39.23,39.27,39.21,39.24,33900.0
2013-01-08 12:00:00,39.24,39.29,39.24,39.26,16800.0,39.24,39.29,39.24,39.26,16800.0
2013-01-08 12:10:00,39.25,39.27,39.22,39.22,14500.0,39.25,39.27,39.22,39.22,14500.0
2013-01-08 12:20:00,39.23,39.33,39.23,39.33,64300.0,39.23,39.33,39.23,39.33,64300.0
2013-01-08 12:30:00,39.33,39.4,39.27,39.28,78700.0,39.33,39.4,39.27,39.28,78700.0
2013-01-08 12:40:00,39.28,39.28,39.2,39.21,39600.0,39.28,39.28,39.2,39.21,39600.0
2013-01-08 12:50:00,39.2,39.23,39.18,39.22,38100.0,39.2,39.23,39.18,39.22,38100.0
2013-01-08 13:00:00,39.24,39.26,39.18,39.21,54200.0,39.24,39.26,39.18,39.21,54200.0
2013-01-08 13:10:00,39.2,39.21,39.16,39.19,30500.0,39.2,39.21,39.16,39.19,30500.0
2013-01-08 13:20:00,39.19,39.25,39.19,39.23,42300.0,39.19,39.25,39.19,39.23,42300.0
2013-01-08 13:30:00,39.23,39.25,39.2,39.23,54900.0,39.23,39.25,39.2,39.23,54900.0
2013-01-08 13:40:00,39.23,39.35,39.22,39.32,119100.0,39.23,39.35,39.22,39.32,119100.0
2013-01-08 13:50:00,39.32,39.33,39.3,39.3,18900.0,39.32,39.33,39.3,39.3,18900.0
2013-01-08 14:00:00,39.3,39.32,39.29,39.29,53200.0,39.3,39.32,39.29,39.29,53200.0
2013-01-08 14:10:00,39.29,39.3,39.27,39.27,19000.0,39.29,39.3,39.27,39.27,19000.0
2013-01-08 14:20:00,39.26,39.3,39.26,39.28,20000.0,39.26,39.3,39.26,39.28,20000.0
2013-01-08 14:30:00,39.28,39.28,39.24,39.26,31000.0,39.28,39.28,39.24,39.26,31000.0
2013-01-08 14:40:00,39.26,39.27,39.15,39.26,54900.0,39.26,39.27,39.15,39.26,54900.0
2013-01-08 14:50:00,39.27,39.28,39.18,39.19,32900.0,39.27,39.28,39.18,39.19,32900.0
2013-01-08 15:00:00,39.2,39.25,39.2,39.21,40900.0,39.2,39.25,39.2,39.21,40900.0
2013-01-08 15:10:00,39.21,39.22,39.21,39.21,31700.0,39.21,39.22,39.21,39.21,31700.0
2013-01-08 15:20:00,39.21,39.22,39.18,39.18,59400.0,39.21,39.22,39.18,39.18,59400.0
2013-01-08 15:30:00,39.18,39.19,39.09,39.09,113100.0,39.18,39.19,39.09,39.09,113100.0
2013-01-08 15:40:00,39.09,39.09,39.01,39.02,143400.0,39.09,39.09,39.01,39.02,143400.0
2013-01-08 15:50:00,39.02,39.07,38.94,38.99,559800.0,39.02,39.07,38.94,38.99,559800.0
2013-01-09 09:30:00,38.95,39.04,38.78,38.82,116700.0,38.95,39.04,38.78,38.82,116700.0
2013-01-09 09:40:00,38.82,38.88,38.66,38.7,79200.0,38.82,38.88,38.66,38.7,79200.0
2013-01-09 09:50:00,38.7,38.77,38.62,38.62,79700.0,38.7,38.77,38.62,38.62,79700.0
2013-01-09 10:00:00,38.61,38.68,38.51,38.56,105700.0,38.61,38.68,38.51,38.56,105700.0
2013-01-09 10:10:00,38.56,38.68,38.55,38.62,58000.0,38.56,38.68,38.55,38.62,58000.0
2013-01-09 10:20:00,38.63,38.64,38.53,38.59,63700.0,38.63,38.64,38.53,38.59,63700.0
2013-01-09 10:30:00,38.59,38.59,38.45,38.47,149900.0,38.59,38.59,38.45,38.47,149900.0
2013-01-09 10:40:00,38.47,38.5,38.36,38.36,108600.0,38.47,38.5,38.36,38.36,108600.0
2013-01-09 10:50:00,38.37,38.41,38.33,38.36,130000.0,38.37,38.41,38.33,38.36,130000.0
2013-01-09 11:00:00,38.37,38.62,38.37,38.61,85900.0,38.37,38.62,38.37,38.61,85900.0
2013-01-09 11:10:00,38.61,38.62,38.49,38.6,83100.0,38.61,38.62,38.49,38.6,83100.0
2013-01-09 11:20:00,38.59,38.63,38.55,38.58,65700.0,38.59,38.63,38.55,38.58,65700.0
2013-01-09 11:30:00,38.57,38.58,38.5,38.55,45200.0,38.57,38.58,38.5,38.55,45200.0
2013-01-09 11:40:00,38.55,38.55,38.48,38.49,56200.0,38.55,38.55,38.48,38.49,56200.0
2013-01-09 11:50:00,38.48,38.48,38.36,38.36,31900.0,38.48,38.48,38.36,38.36,31900.0
2013-01-09 12:00:00,38.36,38.38,38.3,38.32,44700.0,38.36,38.38,38.3,38.32,44700.0
2013-01-09 12:10:00,38.33,38.44,38.33,38.34,87100.0,38.33,38.44,38.33,38.34,87100.0
2013-01-09 12:20:00,38.34,38.42,38.34,38.39,63000.0,38.34,38.42,38.34,38.39,63000.0
2013-01-09 12:30:00,38.39,38.42,38.35,38.35,37600.0,38.39,38.42,38.35,38.35,37600.0
2013-01-09 12:40:00,38.36,38.39,38.31,38.39,40500.0,38.36,38.39,38.31,38.39,40500.0
2013-01-09 12:50:00,38.39,38.39,38.34,38.38,37300.0,38.39,38.39,38.34,38.38,37300.0
2013-01-09 13:00:00,38.38,38.38,38.3,38.31,39900.0,38.38,38.38,38.3,38.31,39900.0
2013-01-09 13:10:00,38.31,38.35,38.27,38.33,60300.0,38.31,38.35,38.27,38.33,60300.0
2013-01-09 13:20:00,38.33,38.39,38.31,38.32,41000.0,38.33,38.39,38.31,38.32,41000.0
2013-01-09 13:30:00,38.32,38.4,38.27,38.39,83300.0,38.32,38.4,38.27,38.39,83300.0
2013-01-09 13:40:00,38.39,38.41,38.32,38.35,79600.0,38.39,38.41,38.32,38.35,79600.0
2013-01-09 13:50:00,38.35,38.43,38.32,38.37,81100.0,38.35,38.43,38.32,38.37,81100.0
2013-01-09 14:00:00,38.38,38.38,38.26,38.26,62900.0,38.38,38.38,38.26,38.26,62900.0
2013-01-09 14:10:00,38.27,38.28,38.15,38.18,86900.0,38.27,38.28,38.15,38.18,86900.0
2013-01-09 14:20:00,38.18,38.19,38.08,38.12,71100.0,38.18,38.19,38.08,38.12,71100.0
2013-01-09 14:30:00,38.13,38.13,38.06,38.09,90100.0,38.13,38.13,38.06,38.09,90100.0
2013-01-09 14:40:00,38.09,38.11,38.02,38.05,96400.0,38.09,38.11,38.02,38.05,96400.0
2013-01-09 14:50:00,38.05,38.06,38.0,38.01,105500.0,38.05,38.06,38.0,38.01,105500.0
2013-01-09 15:00:00,38.0,38.02,37.95,37.99,129500.0,38.0,38.02,37.95,37.99,129500.0
2013-01-09 15:10:00,38.0,38.04,38.0,38.03,95600.0,38.0,38.04,38.0,38.03,95600.0
2013-01-09 15:20:00,38.03,38.13,38.03,38.05,249200.0,38.03,38.13,38.03,38.05,249200.0
2013-01-09 15:30:00,38.05,38.15,38.03,38.12,134800.0,38.05,38.15,38.03,38.12,134800.0
2013-01-09 15:40:00,38.12,38.13,38.04,38.05,157200.0,38.12,38.13,38.04,38.05,157200.0
2013-01-09 15:50:00,38.06,38.19,38.05,38.17,276300.0,38.06,38.19,38.05,38.17,276300.0
2013-01-10 09:30:00,38.42,38.42,38.2,38.26,113400.0,38.42,38.42,38.2,38.26,113400.0
2013-01-10 09:40:00,38.26,38.32,38.1,38.25,65400.0,38.26,38.32,38.1,38.25,65400.0
2013-01-10 09:50:00,38.25,38.3,38.15,38.15,62800.0,38.25,38.3,38.15,38.15,62800.0
2013-01-10 10:00:00,38.15,38.48,38.14,38.42,84500.0,38.15,38.48,38.14,38.42,84500.0
2013-01-10 10:10:00,38.43,38.46,38.34,38.45,55400.0,38.43,38.46,38.34,38.45,55400.0
2013-01-10 10:20:00,38.44,38.47,38.38,38.43,44700.0,38.44,38.47,38.38,38.43,44700.0
2013-01-10 10:30:00,38.42,38.42,38.29,38.34,45200.0,38.42,38.42,38.29,38.34,45200.0
2013-01-10 10:40:00,38.35,38.43,38.33,38.37,44400.0,38.35,38.43,38.33,38.37,44400.0
2013-01-10 10:50:00,38.37,38.42,38.27,38.28,42000.0,38.37,38.42,38.27,38.28,42000.0
2013-01-10 11:00:00,38.28,38.28,38.17,38.2,43800.0,38.28,38.28,38.17,38.2,43800.0
2013-01-10 11:10:00,38.2,38.22,38.08,38.11,50200.0,38.2,38.22,38.08,38.11,50200.0
2013-01-10 11:20:00,38.1,38.19,38.09,38.19,29800.0,38.1,38.19,38.09,38.19,29800.0
2013-01-10 11:30:00,38.19,38.22,38.18,38.19,41900.0,38.19,38.22,38.18,38.19,41900.0
2013-01-10 11:40:00,38.18,38.19,38.03,38.04,49300.0,38.18,38.19,38.03,38.04,49300.0
2013-01-10 11:50:00,38.05,38.09,38.04,38.09,43500.0,38.05,38.09,38.04,38.09,43500.0
2013-01-10 12:00:00,38.09,38.12,38.05,38.12,34200.0,38.09,38.12,38.05,38.12,34200.0
2013-01-10 12:10:00,38.12,38.16,38.11,38.13,44700.0,38.12,38.16,38.11,38.13,44700.0
2013-01-10 12:20:00,38.13,38.16,38.09,38.15,43300.0,38.13,38.16,38.09,38.15,43300.0
2013-01-10 12:30:00,38.16,38.2,38.12,38.12,26100.0,38.16,38.2,38.12,38.12,26100.0
2013-01-10 12:40:00,38.13,38.14,38.08,38.08,25500.0,38.13,38.14,38.08,38.08,25500.0
2013-01-10 12:50:00,38.09,38.16,38.07,38.16,81900.0,38.09,38.16,38.07,38.16,81900.0
2013-01-10 13:00:00,38.15,38.17,38.11,38.11,58900.0,38.15,38.17,38.11,38.11,58900.0
2013-01-10 13:10:00,38.11,38.16,38.1,38.14,32900.0,38.11,38.16,38.1,38.14,32900.0
2013-01-10 13:20:00,38.13,38.17,38.12,38.13,28200.0,38.13,38.17,38.12,38.13,28200.0
2013-01-10 13:30:00,38.14,38.14,38.08,38.09,22100.0,38.14,38.14,38.08,38.09,22100.0
2013-01-10 13:40:00,38.09,38.11,38.04,38.05,50100.0,38.09,38.11,38.04,38.05,50100.0
2013-01-10 13:50:00,38.05,38.1,38.03,38.06,42300.0,38.05,38.1,38.03,38.06,42300.0
2013-01-10 14:00:00,38.06,38.1,38.04,38.1,34700.0,38.06,38.1,38.04,38.1,34700.0
2013-01-10 14:10:00,38.09,38.11,38.05,38.09,57300.0,38.09,38.11,38.05,38.09,57300.0
2013-01-10 14:20:00,38.09,38.1,38.05,38.06,39300.0,38.09,38.1,38.05,38.06,39300.0
2013-01-10 14:30:00,38.07,38.14,38.06,38.13,44800.0,38.07,38.14,38.06,38.13,44800.0
2013-01-10 14:40:00,38.13,38.14,38.09,38.12,98900.0,38.13,38.14,38.09,38.12,98900.0
2013-01-10 14:50:00,38.12,38.22,38.11,38.2,90400.0,38.12,38.22,38.11,38.2,90400.0
2013-01-10 15:00:00,38.2,38.23,38.14,38.14,54600.0,38.2,38.23,38.14,38.14,54600.0
2013-01-10 15:10:00,38.15,38.18,38.11,38.17,591900.0,38.15,38.18,38.11,38.17,591900.0
2013-01-10 15:20:00,38.18,38.19,38.13,38.15,118800.0,38.18,38.19,38.13,38.15,118800.0
2013-01-10 15:30:00,38.16,38.16,38.13,38.15,113500.0,38.16,38.16,38.13,38.15,113500.0
2013-01-10 15:40:00,38.14,38.16,38.13,38.15,85800.0,38.14,38.16,38.13,38.15,85800.0
2013-01-10 15:50:00,38.16,38.16,38.09,38.13,352100.0,38.16,38.16,38.09,38.13,352100.0
2013-01-11 09:30:00,38.23,38.23,37.9,37.93,117100.0,38.23,38.23,37.9,37.93,117100.0
2013-01-11 09:40:00,37.94,38.07,37.85,37.96,94400.0,37.94,38.07,37.85,37.96,94400.0
2013-01-11 09:50:00,37.96,38.0,37.76,37.77,157100.0,37.96,38.0,37.76,37.77,157100.0
2013-01-11 10:00:00,37.77,38.11,37.77,38.1,150000.0,37.77,38.11,37.77,38.1,150000.0
2013-01-11 10:10:00,38.1,38.23,37.98,37.98,144800.0,38.1,38.23,37.98,37.98,144800.0
2013-01-11 10:20:00,37.99,38.01,37.85,37.9,111500.0,37.99,38.01,37.85,37.9,111500.0
2013-01-11 10:30:00,37.9,38.0,37.88,38.0,79900.0,37.9,38.0,37.88,38.0,79900.0
2013-01-11 10:40:00,38.0,38.05,37.99,38.03,61000.0,38.0,38.05,37.99,38.03,61000.0
2013-01-11 10:50:00,38.02,38.04,37.94,37.94,61800.0,38.02,38.04,37.94,37.94,61800.0
2013-01-11 11:00:00,37.95,37.96,37.83,37.84,85100.0,37.95,37.96,37.83,37.84,85100.0
2013-01-11 11:10:00,37.84,37.87,37.83,37.85,89500.0,37.84,37.87,37.83,37.85,89500.0
2013-01-11 11:20:00,37.84,37.86,37.79,37.8,82500.0,37.84,37.86,37.79,37.8,82500.0
2013-01-11 11:30:00,37.78,37.83,37.78,37.83,45700.0,37.78,37.83,37.78,37.83,45700.0
2013-01-11 11:40:00,37.83,37.96,37.82,37.93,74000.0,37.83,37.96,37.82,37.93,74000.0
2013-01-11 11:50:00,37.92,38.01,37.92,38.0,57900.0,37.92,38.01,37.92,38.0,57900.0
2013-01-11 12:00:00,38.01,38.01,37.9,37.92,47900.0,38.01,38.01,37.9,37.92,47900.0
2013-01-11 12:10:00,37.92,37.92,37.86,37.92,41900.0,37.92,37.92,37.86,37.92,41900.0
2013-01-11 12:20:00,37.92,38.01,37.91,38.0,52300.0,37.92,38.01,37.91,38.0,52300.0
2013-01-11 12:30:00,38.01,38.01,37.97,38.0,92600.0,38.01,38.01,37.97,38.0,92600.0
2013-01-11 12:40:00,38.01,38.01,37.96,37.97,62100.0,38.01,38.01,37.96,37.97,62100.0
2013-01-11 12:50:00,37.96,37.98,37.93,37.93,40900.0,37.96,37.98,37.93,37.93,40900.0
2013-01-11 13:00:00,37.93,37.94,37.88,37.89,65600.0,37.93,37.94,37.88,37.89,65600.0
2013-01-11 13:10:00,37.89,37.96,37.88,37.93,49900.0,37.89,37.96,37.88,37.93,49900.0
2013-01-11 13:20:00,37.94,38.0,37.92,37.93,105100.0,37.94,38.0,37.92,37.93,105100.0
2013-01-11 13:30:00,37.93,37.97,37.9,37.91,46600.0,37.93,37.97,37.9,37.91,46600.0
2013-01-11 13:40:00,37.91,37.91,37.85,37.88,52700.0,37.91,37.91,37.85,37.88,52700.0
2013-01-11 13:50:00,37.88,37.94,37.87,37.94,58400.0,37.88,37.94,37.87,37.94,58400.0
2013-01-11 14:00:00,37.95,38.0,37.95,37.97,59300.0,37.95,38.0,37.95,37.97,59300.0
2013-01-11 14:10:00,37.96,38.01,37.94,37.99,58100.0,37.96,38.01,37.94,37.99,58100.0
2013-01-11 14:20:00,38.0,38.04,37.99,38.0,58200.0,38.0,38.04,37.99,38.0,58200.0
2013-01-11 14:30:00,38.01,38.15,38.0,38.12,1179500.0,38.01,38.15,38.0,38.12,1179500.0
2013-01-11 14:40:00,38.12,38.16,38.11,38.12,391300.0,38.12,38.16,38.11,38.12,391300.0
2013-01-11 14:50:00,38.12,38.13,38.07,38.11,68600.0,38.12,38.13,38.07,38.11,68600.0
2013-01-11 15:00:00,38.1,38.11,38.06,38.07,70800.0,38.1,38.11,38.06,38.07,70800.0
2013-01-11 15:10:00,38.08,38.09,38.03,38.04,113300.0,38.08,38.09,38.03,38.04,113300.0
2013-01-11 15:20:00,38.05,38.14,38.04,38.12,80900.0,38.05,38.14,38.04,38.12,80900.0
2013-01-11 15:30:00,38.12,38.17,38.05,38.12,79200.0,38.12,38.17,38.05,38.12,79200.0
2013-01-11 15:40:00,38.12,38.18,38.08,38.09,92600.0,38.12,38.18,38.08,38.09,92600.0
2013-01-11 15:50:00,38.09,38.14,38.06,38.1,319600.0,38.09,38.14,38.06,38.1,319600.0
2013-01-14 09:30:00,38.07,38.13,38.0,38.09,64100.0,38.07,38.13,38.0,38.09,64100.0
2013-01-14 09:40:00,38.1,38.11,37.94,37.97,82000.0,38.1,38.11,37.94,37.97,82000.0
2013-01-14 09:50:00,37.97,38.0,37.95,37.98,60300.0,37.97,38.0,37.95,37.98,60300.0
2013-01-14 10:00:00,37.97,38.02,37.93,38.02,137900.0,37.97,38.02,37.93,38.02,137900.0
2013-01-14 10:10:00,38.01,38.06,37.99,38.02,123200.0,38.01,38.06,37.99,38.02,123200.0
2013-01-14 10:20:00,38.03,38.08,37.97,37.99,42500.0,38.03,38.08,37.97,37.99,42500.0
2013-01-14 10:30:00,38.0,38.01,37.96,38.0,46800.0,38.0,38.01,37.96,38.0,46800.0
2013-01-14 10:40:00,38.0,38.07,38.0,38.04,26800.0,38.0,38.07,38.0,38.04,26800.0
2013-01-14 10:50:00,38.05,38.08,38.03,38.05,25800.0,38.05,38.08,38.03,38.05,25800.0
2013-01-14 11:00:00,38.05,38.11,38.05,38.08,33100.0,38.05,38.11,38.05,38.08,33100.0
2013-01-14 11:10:00,38.09,38.1,38.0,38.01,43300.0,38.09,38.1,38.0,38.01,43300.0
2013-01-14 11:20:00,38.02,38.06,37.97,38.05,52900.0,38.02,38.06,37.97,38.05,52900.0
2013-01-14 11:30:00,38.06,38.09,38.05,38.06,40800.0,38.06,38.09,38.05,38.06,40800.0
2013-01-14 11:40:00,38.05,38.07,38.04,38.06,31200.0,38.05,38.07,38.04,38.06,31200.0
2013-01-14 11:50:00,38.07,38.07,38.04,38.05,38400.0,38.07,38.07,38.04,38.05,38400.0
2013-01-14 12:00:00,38.06,38.06,37.97,37.98,38400.0,38.06,38.06,37.97,37.98,38400.0
2013-01-14 12:10:00,37.98,38.02,37.98,38.02,34400.0,37.98,38.02,37.98,38.02,34400.0
2013-01-14 12:20:00,38.02,38.05,38.0,38.05,21300.0,38.02,38.05,38.0,38.05,21300.0
2013-01-14 12:30:00,38.03,38.06,38.03,38.05,20100.0,38.03,38.06,38.03,38.05,20100.0
2013-01-14 12:40:00,38.05,38.1,38.02,38.03,32400.0,38.05,38.1,38.02,38.03,32400.0
2013-01-14 12:50:00,38.02,38.11,38.02,38.11,41900.0,38.02,38.11,38.02,38.11,41900.0
2013-01-14 13:00:00,38.11,38.13,38.07,38.08,20500.0,38.11,38.13,38.07,38.08,20500.0
2013-01-14 13:10:00,38.08,38.13,38.08,38.1,18400.0,38.08,38.13,38.08,38.1,18400.0
2013-01-14 13:20:00,38.11,38.14,38.09,38.09,29900.0,38.11,38.14,38.09,38.09,29900.0
2013-01-14 13:30:00,38.09,38.1,38.06,38.06,17600.0,38.09,38.1,38.06,38.06,17600.0
2013-01-14 13:40:00,38.07,38.11,38.07,38.07,19700.0,38.07,38.11,38.07,38.07,19700.0
2013-01-14 13:50:00,38.08,38.12,38.08,38.11,38600.0,38.08,38.12,38.08,38.11,38600.0
2013-01-14 14:00:00,38.11,38.12,38.04,38.06,60100.0,38.11,38.12,38.04,38.06,60100.0
2013-01-14 14:10:00,38.06,38.07,38.0,38.01,40400.0,38.06,38.07,38.0,38.01,40400.0
2013-01-14 14:20:00,38.01,38.03,37.98,37.98,43400.0,38.01,38.03,37.98,37.98,43400.0
2013-01-14 14:30:00,37.98,38.01,37.95,37.97,69900.0,37.98,38.01,37.95,37.97,69900.0
2013-01-14 14:40:00,37.97,38.02,37.96,38.0,62100.0,37.97,38.02,37.96,38.0,62100.0
2013-01-14 14:50:00,38.01,38.01,37.95,37.95,50100.0,38.01,38.01,37.95,37.95,50100.0
2013-01-14 15:00:00,37.95,38.0,37.95,37.96,142000.0,37.95,38.0,37.95,37.96,142000.0
2013-01-14 15:10:00,37.97,37.97,37.85,37.88,84500.0,37.97,37.97,37.85,37.88,84500.0
2013-01-14 15:20:00,37.88,37.97,37.87,37.97,99600.0,37.88,37.97,37.87,37.97,99600.0
2013-01-14 15:30:00,37.97,37.97,37.91,37.94,40400.0,37.97,37.97,37.91,37.94,40400.0
2013-01-14 15:40:00,37.94,37.97,37.93,37.97,57700.0,37.94,37.97,37.93,37.97,57700.0
2013-01-14 15:50:00,37.97,38.05,37.92,38.04,246600.0,37.97,38.05,37.92,38.04,246600.0
2013-01-15 09:30:00,37.72,38.15,37.7,38.15,525300.0,37.72,38.15,37.7,38.15,525300.0
2013-01-15 09:40:00,38.15,38.15,38.01,38.07,124400.0,38.15,38.15,38.01,38.07,124400.0
2013-01-15 09:50:00,38.07,38.12,38.03,38.03,117300.0,38.07,38.12,38.03,38.03,117300.0
2013-01-15 10:00:00,38.03,38.13,38.02,38.09,318100.0,38.03,38.13,38.02,38.09,318100.0
2013-01-15 10:10:00,38.09,38.12,38.08,38.11,102600.0,38.09,38.12,38.08,38.11,102600.0
2013-01-15 10:20:00,38.1,38.2,38.08,38.18,123000.0,38.1,38.2,38.08,38.18,123000.0
2013-01-15 10:30:00,38.2,38.34,38.19,38.27,146700.0,38.2,38.34,38.19,38.27,146700.0
2013-01-15 10:40:00,38.28,38.32,38.24,38.28,127900.0,38.28,38.32,38.24,38.28,127900.0
2013-01-15 10:50:00,38.28,38.35,38.25,38.35,181000.0,38.28,38.35,38.25,38.35,181000.0
2013-01-15 11:00:00,38.36,38.47,38.31,38.4,213600.0,38.36,38.47,38.31,38.4,213600.0
2013-01-15 11:10:00,38.4,38.4,38.34,38.37,44800.0,38.4,38.4,38.34,38.37,44800.0
2013-01-15 11:20:00,38.36,38.41,38.34,38.38,48700.0,38.36,38.41,38.34,38.38,48700.0
2013-01-15 11:30:00,38.38,38.49,38.38,38.49,46800.0,38.38,38.49,38.38,38.49,46800.0
2013-01-15 11:40:00,38.49,38.57,38.47,38.57,63500.0,38.49,38.57,38.47,38.57,63500.0
2013-01-15 11:50:00,38.57,38.62,38.56,38.6,63300.0,38.57,38.62,38.56,38.6,63300.0
2013-01-15 12:00:00,38.61,38.61,38.52,38.53,43700.0,38.61,38.61,38.52,38.53,43700.0
2013-01-15 12:10:00,38.52,38.56,38.49,38.54,33900.0,38.52,38.56,38.49,38.54,33900.0
2013-01-15 12:20:00,38.53,38.55,38.49,38.5,52000.0,38.53,38.55,38.49,38.5,52000.0
2013-01-15 12:30:00,38.5,38.61,38.49,38.58,64300.0,38.5,38.61,38.49,38.58,64300.0
2013-01-15 12:40:00,38.59,38.64,38.56,38.58,66300.0,38.59,38.64,38.56,38.58,66300.0
2013-01-15 12:50:00,38.59,38.61,38.53,38.53,44400.0,38.59,38.61,38.53,38.53,44400.0
2013-01-15 13:00:00,38.53,38.62,38.51,38.61,47600.0,38.53,38.62,38.51,38.61,47600.0
2013-01-15 13:10:00,38.61,38.62,38.57,38.57,68400.0,38.61,38.62,38.57,38.57,68400.0
2013-01-15 13:20:00,38.58,38.59,38.52,38.52,48300.0,38.58,38.59,38.52,38.52,48300.0
2013-01-15 13:30:00,38.53,38.55,38.44,38.45,50100.0,38.53,38.55,38.44,38.45,50100.0
2013-01-15 13:40:00,38.45,38.51,38.44,38.51,22100.0,38.45,38.51,38.44,38.51,22100.0
2013-01-15 13:50:00,38.5,38.54,38.49,38.54,74900.0,38.5,38.54,38.49,38.54,74900.0
2013-01-15 14:00:00,38.54,38.6,38.53,38.54,73600.0,38.54,38.6,38.53,38.54,73600.0
2013-01-15 14:10:00,38.53,38.55,38.49,38.53,44900.0,38.53,38.55,38.49,38.53,44900.0
2013-01-15 14:20:00,38.53,38.55,38.49,38.52,36900.0,38.53,38.55,38.49,38.52,36900.0
2013-01-15 14:30:00,38.52,38.6,38.52,38.59,29700.0,38.52,38.6,38.52,38.59,29700.0
2013-01-15 14:40:00,38.59,38.63,38.58,38.61,70700.0,38.59,38.63,38.58,38.61,70700.0
2013-01-15 14:50:00,38.61,38.62,38.55,38.55,81700.0,38.61,38.62,38.55,38.55,81700.0
2013-01-15 15:00:00,38.55,38.77,38.55,38.75,184800.0,38.55,38.77,38.55,38.75,184800.0
2013-01-15 15:10:00,38.75,38.82,38.72,38.74,245200.0,38.75,38.82,38.72,38.74,245200.0
2013-01-15 15:20:00,38.73,38.76,38.7,38.75,54400.0,38.73,38.76,38.7,38.75,54400.0
2013-01-15 15:30:00,38.75,38.79,38.71,38.72,150000.0,38.75,38.79,38.71,38.72,150000.0
2013-01-15 15:40:00,38.72,38.75,38.66,38.69,169800.0,38.72,38.75,38.66,38.69,169800.0
2013-01-15 15:50:00,38.69,38.69,38.6,38.61,347300.0,38.69,38.69,38.6,38.61,347300.0
2013-01-16 09:30:00,38.81,38.81,38.5,38.5,94200.0,38.81,38.81,38.5,38.5,94200.0
2013-01-16 09:40:00,38.48,38.8,38.48,38.63,64500.0,38.48,38.8,38.48,38.63,64500.0
2013-01-16 09:50:00,38.63,38.69,38.45,38.46,80900.0,38.63,38.69,38.45,38.46,80900.0
2013-01-16 10:00:00,38.45,38.46,38.33,38.44,48200.0,38.45,38.46,38.33,38.44,48200.0
2013-01-16 10:10:00,38.43,38.44,38.33,38.42,38700.0,38.43,38.44,38.33,38.42,38700.0
2013-01-16 10:20:00,38.42,38.51,38.42,38.51,28300.0,38.42,38.51,38.42,38.51,28300.0
2013-01-16 10:30:00,38.5,38.62,38.5,38.62,25000.0,38.5,38.62,38.5,38.62,25000.0
2013-01-16 10:40:00,38.62,38.62,38.56,38.57,20300.0,38.62,38.62,38.56,38.57,20300.0
2013-01-16 10:50:00,38.56,38.56,38.51,38.51,16100.0,38.56,38.56,38.51,38.51,16100.0
2013-01-16 11:00:00,38.51,38.61,38.51,38.61,18200.0,38.51,38.61,38.51,38.61,18200.0
2013-01-16 11:10:00,38.61,38.73,38.61,38.72,37300.0,38.61,38.73,38.61,38.72,37300.0
2013-01-16 11:20:00,38.72,38.86,38.72,38.83,69400.0,38.72,38.86,38.72,38.83,69400.0
2013-01-16 11:30:00,38.83,38.84,38.64,38.64,64000.0,38.83,38.84,38.64,38.64,64000.0
2013-01-16 11:40:00,38.64,38.76,38.63,38.74,36300.0,38.64,38.76,38.63,38.74,36300.0
2013-01-16 11:50:00,38.74,38.8,38.65,38.69,36000.0,38.74,38.8,38.65,38.69,36000.0
2013-01-16 12:00:00,38.69,38.72,38.66,38.66,19700.0,38.69,38.72,38.66,38.66,19700.0
2013-01-16 12:10:00,38.67,38.67,38.57,38.57,55300.0,38.67,38.67,38.57,38.57,55300.0
2013-01-16 12:20:00,38.58,38.59,38.51,38.52,41200.0,38.58,38.59,38.51,38.52,41200.0
2013-01-16 12:30:00,38.51,38.54,38.47,38.47,27400.0,38.51,38.54,38.47,38.47,27400.0
2013-01-16 12:40:00,38.48,38.48,38.41,38.45,20300.0,38.48,38.48,38.41,38.45,20300.0
2013-01-16 12:50:00,38.46,38.47,38.43,38.44,24500.0,38.46,38.47,38.43,38.44,24500.0
2013-01-16 13:00:00,38.44,38.45,38.39,38.42,35800.0,38.44,38.45,38.39,38.42,35800.0
2013-01-16 13:10:00,38.42,38.65,38.41,38.64,60000.0,38.42,38.65,38.41,38.64,60000.0
2013-01-16 13:20:00,38.66,38.67,38.61,38.66,24900.0,38.66,38.67,38.61,38.66,24900.0
2013-01-16 13:30:00,38.66,38.73,38.66,38.69,20800.0,38.66,38.73,38.66,38.69,20800.0
2013-01-16 13:40:00,38.7,38.72,38.65,38.71,39200.0,38.7,38.72,38.65,38.71,39200.0
2013-01-16 13:50:00,38.7,38.83,38.7,38.83,56500.0,38.7,38.83,38.7,38.83,56500.0
2013-01-16 14:00:00,38.84,38.84,38.72,38.72,65600.0,38.84,38.84,38.72,38.72,65600.0
2013-01-16 14:10:00,38.73,38.83,38.72,38.82,33400.0,38.73,38.83,38.72,38.82,33400.0
2013-01-16 14:20:00,38.83,38.87,38.79,38.81,31700.0,38.83,38.87,38.79,38.81,31700.0
2013-01-16 14:30:00,38.81,38.9,38.81,38.84,29200.0,38.81,38.9,38.81,38.84,29200.0
2013-01-16 14:40:00,38.84,38.94,38.84,38.92,70100.0,38.84,38.94,38.84,38.92,70100.0
2013-01-16 14:50:00,38.92,38.97,38.92,38.97,46400.0,38.92,38.97,38.92,38.97,46400.0
2013-01-16 15:00:00,38.96,39.02,38.88,38.88,87100.0,38.96,39.02,38.88,38.88,87100.0
2013-01-16 15:10:00,38.88,38.89,38.82,38.83,40300.0,38.88,38.89,38.82,38.83,40300.0
2013-01-16 15:20:00,38.82,38.86,38.8,38.8,54600.0,38.82,38.86,38.8,38.8,54600.0
2013-01-16 15:30:00,38.8,38.9,38.78,38.81,58000.0,38.8,38.9,38.78,38.81,58000.0
2013-01-16 15:40:00,38.81,38.88,38.81,38.88,85800.0,38.81,38.88,38.81,38.88,85800.0
2013-01-16 15:50:00,38.87,38.88,38.81,38.82,178300.0,38.87,38.88,38.81,38.82,178300.0
2013-01-17 09:30:00,38.95,39.17,38.9,38.93,99800.0,38.95,39.17,38.9,38.93,99800.0
2013-01-17 09:40:00,38.93,38.93,38.74,38.76,41700.0,38.93,38.93,38.74,38.76,41700.0
2013-01-17 09:50:00,38.76,39.06,38.76,39.0,45300.0,38.76,39.06,38.76,39.0,45300.0
2013-01-17 10:00:00,39.01,39.01,38.91,38.96,37300.0,39.01,39.01,38.91,38.96,37300.0
2013-01-17 10:10:00,38.96,39.09,38.96,39.04,31800.0,38.96,39.09,38.96,39.04,31800.0
2013-01-17 10:20:00,39.04,39.05,39.0,39.02,37100.0,39.04,39.05,39.0,39.02,37100.0
2013-01-17 10:30:00,39.02,39.07,39.0,39.05,52100.0,39.02,39.07,39.0,39.05,52100.0
2013-01-17 10:40:00,39.04,39.06,38.98,38.98,61100.0,39.04,39.06,38.98,38.98,61100.0
2013-01-17 10:50:00,38.98,39.01,38.91,38.98,39600.0,38.98,39.01,38.91,38.98,39600.0
2013-01-17 11:00:00,38.98,39.03,38.85,38.86,39600.0,38.98,39.03,38.85,38.86,39600.0
2013-01-17 11:10:00,38.85,38.87,38.81,38.82,36200.0,38.85,38.87,38.81,38.82,36200.0
2013-01-17 11:20:00,38.81,38.94,38.8,38.94,34800.0,38.81,38.94,38.8,38.94,34800.0
2013-01-17 11:30:00,38.94,39.01,38.93,39.01,43600.0,38.94,39.01,38.93,39.01,43600.0
2013-01-17 11:40:00,39.0,39.06,38.99,39.03,36900.0,39.0,39.06,38.99,39.03,36900.0
2013-01-17 11:50:00,39.04,39.04,38.96,39.01,38400.0,39.04,39.04,38.96,39.01,38400.0
2013-01-17 12:00:00,39.0,39.05,38.99,39.0,22300.0,39.0,39.05,38.99,39.0,22300.0
2013-01-17 12:10:00,39.0,39.04,38.99,39.04,32400.0,39.0,39.04,38.99,39.04,32400.0
2013-01-17 12:20:00,39.03,39.06,39.01,39.05,19200.0,39.03,39.06,39.01,39.05,19200.0
2013-01-17 12:30:00,39.05,39.06,39.0,39.04,74900.0,39.05,39.06,39.0,39.04,74900.0
2013-01-17 12:40:00,39.03,39.09,39.02,39.07,32200.0,39.03,39.09,39.02,39.07,32200.0
2013-01-17 12:50:00,39.07,39.07,38.94,38.95,28600.0,39.07,39.07,38.94,38.95,28600.0
2013-01-17 13:00:00,38.94,38.96,38.87,38.88,20700.0,38.94,38.96,38.87,38.88,20700.0
2013-01-17 13:10:00,38.88,38.94,38.88,38.89,16100.0,38.88,38.94,38.88,38.89,16100.0
2013-01-17 13:20:00,38.89,38.89,38.81,38.81,37300.0,38.89,38.89,38.81,38.81,37300.0
2013-01-17 13:30:00,38.81,38.84,38.79,38.82,24300.0,38.81,38.84,38.79,38.82,24300.0
2013-01-17 13:40:00,38.82,38.85,38.8,38.81,29300.0,38.82,38.85,38.8,38.81,29300.0
2013-01-17 13:50:00,38.81,38.88,38.8,38.84,57500.0,38.81,38.88,38.8,38.84,57500.0
2013-01-17 14:00:00,38.85,38.89,38.83,38.88,19800.0,38.85,38.89,38.83,38.88,19800.0
2013-01-17 14:10:00,38.89,38.99,38.88,38.94,39500.0,38.89,38.99,38.88,38.94,39500.0
2013-01-17 14:20:00,38.94,38.99,38.88,38.9,41300.0,38.94,38.99,38.88,38.9,41300.0
2013-01-17 14:30:00,38.91,39.09,38.91,39.07,55100.0,38.91,39.09,38.91,39.07,55100.0
2013-01-17 14:40:00,39.08,39.09,39.02,39.04,45400.0,39.08,39.09,39.02,39.04,45400.0
2013-01-17 14:50:00,39.05,39.06,39.02,39.02,19700.0,39.05,39.06,39.02,39.02,19700.0
2013-01-17 15:00:00,39.01,39.03,39.0,39.02,23000.0,39.01,39.03,39.0,39.02,23000.0
2013-01-17 15:10:00,39.02,39.04,38.96,38.97,39000.0,39.02,39.04,38.96,38.97,39000.0
2013-01-17 15:20:00,38.97,38.98,38.91,38.94,36500.0,38.97,38.98,38.91,38.94,36500.0
2013-01-17 15:30:00,38.95,39.02,38.95,39.01,30700.0,38.95,39.02,38.95,39.01,30700.0
2013-01-17 15:40:00,39.0,39.05,38.99,39.04,42500.0,39.0,39.05,38.99,39.04,42500.0
2013-01-17 15:50:00,39.04,39.04,38.96,38.97,78900.0,39.04,39.04,38.96,38.97,78900.0
2013-01-18 09:30:00,38.88,39.12,38.88,39.03,337400.0,38.88,39.12,38.88,39.03,337400.0
2013-01-18 09:40:00,39.04,39.14,39.0,39.14,73900.0,39.04,39.14,39.0,39.14,73900.0
2013-01-18 09:50:00,39.12,39.14,38.91,39.0,22900.0,39.12,39.14,38.91,39.0,22900.0
2013-01-18 10:00:00,39.01,39.16,38.96,39.01,52100.0,39.01,39.16,38.96,39.01,52100.0
2013-01-18 10:10:00,39.0,39.1,38.99,39.08,25400.0,39.0,39.1,38.99,39.08,25400.0
2013-01-18 10:20:00,39.09,39.1,38.94,38.95,53500.0,39.09,39.1,38.94,38.95,53500.0
2013-01-18 10:30:00,38.94,38.95,38.88,38.91,47800.0,38.94,38.95,38.88,38.91,47800.0
2013-01-18 10:40:00,38.91,38.92,38.81,38.81,21600.0,38.91,38.92,38.81,38.81,21600.0
2013-01-18 10:50:00,38.82,38.83,38.74,38.78,27700.0,38.82,38.83,38.74,38.78,27700.0
2013-01-18 11:00:00,38.77,38.83,38.69,38.8,49600.0,38.77,38.83,38.69,38.8,49600.0
2013-01-18 11:10:00,38.8,38.8,38.74,38.79,26000.0,38.8,38.8,38.74,38.79,26000.0
2013-01-18 11:20:00,38.79,38.81,38.75,38.76,40300.0,38.79,38.81,38.75,38.76,40300.0
2013-01-18 11:30:00,38.76,38.79,38.71,38.73,20400.0,38.76,38.79,38.71,38.73,20400.0
2013-01-18 11:40:00,38.74,38.74,38.65,38.68,22100.0,38.74,38.74,38.65,38.68,22100.0
2013-01-18 11:50:00,38.68,38.8,38.68,38.78,54400.0,38.68,38.8,38.68,38.78,54400.0
2013-01-18 12:00:00,38.77,38.77,38.71,38.73,44700.0,38.77,38.77,38.71,38.73,44700.0
2013-01-18 12:10:00,38.73,38.79,38.72,38.72,28900.0,38.73,38.79,38.72,38.72,28900.0
2013-01-18 12:20:00,38.72,38.72,38.63,38.65,34400.0,38.72,38.72,38.63,38.65,34400.0
2013-01-18 12:30:00,38.64,38.73,38.6,38.7,45800.0,38.64,38.73,38.6,38.7,45800.0
2013-01-18 12:40:00,38.71,38.77,38.7,38.77,17200.0,38.71,38.77,38.7,38.77,17200.0
2013-01-18 12:50:00,38.77,38.86,38.77,38.82,22700.0,38.77,38.86,38.77,38.82,22700.0
2013-01-18 13:00:00,38.81,38.87,38.79,38.86,14800.0,38.81,38.87,38.79,38.86,14800.0
2013-01-18 13:10:00,38.86,38.89,38.81,38.87,28100.0,38.86,38.89,38.81,38.87,28100.0
2013-01-18 13:20:00,38.87,38.87,38.75,38.75,19900.0,38.87,38.87,38.75,38.75,19900.0
2013-01-18 13:30:00,38.75,38.78,38.75,38.75,17100.0,38.75,38.78,38.75,38.75,17100.0
2013-01-18 13:40:00,38.76,38.78,38.73,38.73,18900.0,38.76,38.78,38.73,38.73,18900.0
2013-01-18 13:50:00,38.73,38.74,38.7,38.72,31200.0,38.73,38.74,38.7,38.72,31200.0
2013-01-18 14:00:00,38.73,38.74,38.57,38.68,88100.0,38.73,38.74,38.57,38.68,88100.0
2013-01-18 14:10:00,38.68,38.71,38.66,38.68,43400.0,38.68,38.71,38.66,38.68,43400.0
2013-01-18 14:20:00,38.69,38.74,38.68,38.72,29200.0,38.69,38.74,38.68,38.72,29200.0
2013-01-18 14:30:00,38.72,38.72,38.58,38.6,87800.0,38.72,38.72,38.58,38.6,87800.0
2013-01-18 14:40:00,38.6,38.61,38.56,38.58,42500.0,38.6,38.61,38.56,38.58,42500.0
2013-01-18 14:50:00,38.58,38.61,38.48,38.52,100300.0,38.58,38.61,38.48,38.52,100300.0
2013-01-18 15:00:00,38.52,38.61,38.52,38.57,52400.0,38.52,38.61,38.52,38.57,52400.0
2013-01-18 15:10:00,38.56,38.57,38.44,38.5,112000.0,38.56,38.57,38.44,38.5,112000.0
2013-01-18 15:20:00,38.5,38.51,38.47,38.49,70500.0,38.5,38.51,38.47,38.49,70500.0
2013-01-18 15:30:00,38.49,38.49,38.42,38.44,121800.0,38.49,38.49,38.42,38.44,121800.0
2013-01-18 15:40:00,38.43,38.44,38.36,38.42,259400.0,38.43,38.44,38.36,38.42,259400.0
2013-01-18 15:50:00,38.42,38.54,38.41,38.51,308300.0,38.42,38.54,38.41,38.51,308300.0
2013-01-22 09:30:00,38.5,38.96,38.38,38.96,158400.0,38.5,38.96,38.38,38.96,158400.0
2013-01-22 09:40:00,38.96,38.99,38.88,38.89,115000.0,38.96,38.99,38.88,38.89,115000.0
2013-01-22 09:50:00,38.88,39.07,38.88,39.01,140600.0,38.88,39.07,38.88,39.01,140600.0
2013-01-22 10:00:00,39.0,39.01,38.91,38.92,84300.0,39.0,39.01,38.91,38.92,84300.0
2013-01-22 10:10:00,38.93,38.98,38.9,38.94,92300.0,38.93,38.98,38.9,38.94,92300.0
2013-01-22 10:20:00,38.93,38.98,38.91,38.98,55900.0,38.93,38.98,38.91,38.98,55900.0
2013-01-22 10:30:00,38.98,39.04,38.95,38.98,51700.0,38.98,39.04,38.95,38.98,51700.0
2013-01-22 10:40:00,38.98,39.06,38.95,39.03,138100.0,38.98,39.06,38.95,39.03,138100.0
2013-01-22 10:50:00,39.03,39.06,39.02,39.06,43500.0,39.03,39.06,39.02,39.06,43500.0
2013-01-22 11:00:00,39.06,39.12,39.02,39.11,96900.0,39.06,39.12,39.02,39.11,96900.0
2013-01-22 11:10:00,39.11,39.19,39.07,39.18,52100.0,39.11,39.19,39.07,39.18,52100.0
2013-01-22 11:20:00,39.18,39.18,39.0,39.07,57600.0,39.18,39.18,39.0,39.07,57600.0
2013-01-22 11:30:00,39.07,39.15,39.06,39.14,48200.0,39.07,39.15,39.06,39.14,48200.0
2013-01-22 11:40:00,39.14,39.18,39.14,39.16,30700.0,39.14,39.18,39.14,39.16,30700.0
2013-01-22 11:50:00,39.16,39.23,39.14,39.18,45200.0,39.16,39.23,39.14,39.18,45200.0
2013-01-22 12:00:00,39.19,39.24,39.18,39.22,45000.0,39.19,39.24,39.18,39.22,45000.0
2013-01-22 12:10:00,39.22,39.38,39.17,39.36,86800.0,39.22,39.38,39.17,39.36,86800.0
2013-01-22 12:20:00,39.38,39.41,39.35,39.39,77700.0,39.38,39.41,39.35,39.39,77700.0
2013-01-22 12:30:00,39.39,39.45,39.36,39.43,69000.0,39.39,39.45,39.36,39.43,69000.0
2013-01-22 12:40:00,39.43,39.62,39.43,39.62,140000.0,39.43,39.62,39.43,39.62,140000.0
2013-01-22 12:50:00,39.61,39.63,39.5,39.5,53800.0,39.61,39.63,39.5,39.5,53800.0
2013-01-22 13:00:00,39.51,39.53,39.49,39.53,35300.0,39.51,39.53,39.49,39.53,35300.0
2013-01-22 13:10:00,39.52,39.6,39.5,39.6,62800.0,39.52,39.6,39.5,39.6,62800.0
2013-01-22 13:20:00,39.59,39.62,39.56,39.6,70800.0,39.59,39.62,39.56,39.6,70800.0
2013-01-22 13:30:00,39.59,39.6,39.51,39.51,76200.0,39.59,39.6,39.51,39.51,76200.0
2013-01-22 13:40:00,39.51,39.52,39.47,39.5,97100.0,39.51,39.52,39.47,39.5,97100.0
2013-01-22 13:50:00,39.5,39.53,39.49,39.49,115400.0,39.5,39.53,39.49,39.49,115400.0
2013-01-22 14:00:00,39.48,39.55,39.48,39.5,93000.0,39.48,39.55,39.48,39.5,93000.0
2013-01-22 14:10:00,39.51,39.56,39.5,39.53,50200.0,39.51,39.56,39.5,39.53,50200.0
2013-01-22 14:20:00,39.54,39.66,39.54,39.65,73500.0,39.54,39.66,39.54,39.65,73500.0
2013-01-22 14:30:00,39.65,39.67,39.59,39.59,101500.0,39.65,39.67,39.59,39.59,101500.0
2013-01-22 14:40:00,39.59,39.59,39.52,39.54,45200.0,39.59,39.59,39.52,39.54,45200.0
2013-01-22 14:50:00,39.54,39.56,39.5,39.55,61400.0,39.54,39.56,39.5,39.55,61400.0
2013-01-22 15:00:00,39.55,39.55,39.47,39.49,52200.0,39.55,39.55,39.47,39.49,52200.0
2013-01-22 15:10:00,39.49,39.49,39.41,39.46,63300.0,39.49,39.49,39.41,39.46,63300.0
2013-01-22 15:20:00,39.46,39.52,39.44,39.49,88900.0,39.46,39.52,39.44,39.49,88900.0
2013-01-22 15:30:00,39.49,39.58,39.49,39.57,92200.0,39.49,39.58,39.49,39.57,92200.0
2013-01-22 15:40:00,39.58,39.59,39.46,39.48,130100.0,39.58,39.59,39.46,39.48,130100.0
2013-01-22 15:50:00,39.47,39.55,39.47,39.54,173200.0,39.47,39.55,39.47,39.54,173200.0
2013-01-23 09:30:00,39.62,39.7,39.28,39.35,113800.0,39.62,39.7,39.28,39.35,113800.0
2013-01-23 09:40:00,39.35,39.5,39.3,39.5,66200.0,39.35,39.5,39.3,39.5,66200.0
2013-01-23 09:50:00,39.5,39.62,39.43,39.62,97200.0,39.5,39.62,39.43,39.62,97200.0
2013-01-23 10:00:00,39.61,39.69,39.52,39.58,76200.0,39.61,39.69,39.52,39.58,76200.0
2013-01-23 10:10:00,39.58,39.75,39.57,39.7,150700.0,39.58,39.75,39.57,39.7,150700.0
2013-01-23 10:20:00,39.69,39.8,39.61,39.61,81100.0,39.69,39.8,39.61,39.61,81100.0
2013-01-23 10:30:00,39.62,39.62,39.38,39.4,64900.0,39.62,39.62,39.38,39.4,64900.0
2013-01-23 10:40:00,39.39,39.49,39.32,39.32,67500.0,39.39,39.49,39.32,39.32,67500.0
2013-01-23 10:50:00,39.3,39.47,39.27,39.47,74900.0,39.3,39.47,39.27,39.47,74900.0
2013-01-23 11:00:00,39.48,39.48,39.33,39.33,31400.0,39.48,39.48,39.33,39.33,31400.0
2013-01-23 11:10:00,39.34,39.35,39.3,39.31,57600.0,39.34,39.35,39.3,39.31,57600.0
2013-01-23 11:20:00,39.3,39.34,39.3,39.32,63600.0,39.3,39.34,39.3,39.32,63600.0
2013-01-23 11:30:00,39.32,39.51,39.32,39.51,56700.0,39.32,39.51,39.32,39.51,56700.0
2013-01-23 11:40:00,39.51,39.51,39.41,39.5,66300.0,39.51,39.51,39.41,39.5,66300.0
2013-01-23 11:50:00,39.49,39.51,39.43,39.44,27900.0,39.49,39.51,39.43,39.44,27900.0
2013-01-23 12:00:00,39.44,39.47,39.41,39.43,28100.0,39.44,39.47,39.41,39.43,28100.0
2013-01-23 12:10:00,39.43,39.45,39.34,39.36,40000.0,39.43,39.45,39.34,39.36,40000.0
2013-01-23 12:20:00,39.36,39.41,39.36,39.41,24100.0,39.36,39.41,39.36,39.41,24100.0
2013-01-23 12:30:00,39.41,39.51,39.4,39.51,176900.0,39.41,39.51,39.4,39.51,176900.0
2013-01-23 12:40:00,39.48,39.53,39.48,39.52,18600.0,39.48,39.53,39.48,39.52,18600.0
2013-01-23 12:50:00,39.53,39.57,39.52,39.57,30300.0,39.53,39.57,39.52,39.57,30300.0
2013-01-23 13:00:00,39.57,39.6,39.56,39.58,29700.0,39.57,39.6,39.56,39.58,29700.0
2013-01-23 13:10:00,39.57,39.6,39.57,39.59,43200.0,39.57,39.6,39.57,39.59,43200.0
2013-01-23 13:20:00,39.59,39.63,39.59,39.62,30300.0,39.59,39.63,39.59,39.62,30300.0
2013-01-23 13:30:00,39.62,39.63,39.6,39.63,22500.0,39.62,39.63,39.6,39.63,22500.0
2013-01-23 13:40:00,39.63,39.69,39.62,39.67,72400.0,39.63,39.69,39.62,39.67,72400.0
2013-01-23 13:50:00,39.68,39.75,39.66,39.75,55300.0,39.68,39.75,39.66,39.75,55300.0
2013-01-23 14:00:00,39.76,39.83,39.73,39.77,111900.0,39.76,39.83,39.73,39.77,111900.0
2013-01-23 14:10:00,39.77,39.82,39.73,39.81,103500.0,39.77,39.82,39.73,39.81,103500.0
2013-01-23 14:20:00,39.82,39.93,39.82,39.92,58800.0,39.82,39.93,39.82,39.92,58800.0
2013-01-23 14:30:00,39.92,40.06,39.92,40.05,134500.0,39.92,40.06,39.92,40.05,134500.0
2013-01-23 14:40:00,40.05,40.1,40.04,40.05,82900.0,40.05,40.1,40.04,40.05,82900.0
2013-01-23 14:50:00,40.05,40.14,40.02,40.02,103600.0,40.05,40.14,40.02,40.02,103600.0
2013-01-23 15:00:00,40.02,40.06,39.98,40.05,53100.0,40.02,40.06,39.98,40.05,53100.0
2013-01-23 15:10:00,40.06,40.06,40.0,40.01,46900.0,40.06,40.06,40.0,40.01,46900.0
2013-01-23 15:20:00,40.0,40.01,39.94,39.95,288200.0,40.0,40.01,39.94,39.95,288200.0
2013-01-23 15:30:00,39.94,40.03,39.93,40.01,125700.0,39.94,40.03,39.93,40.01,125700.0
2013-01-23 15:40:00,40.0,40.04,40.0,40.03,85500.0,40.0,40.04,40.0,40.03,85500.0
2013-01-23 15:50:00,40.02,40.04,39.92,39.97,449000.0,40.02,40.04,39.92,39.97,449000.0
2013-01-24 09:30:00,40.06,40.83,40.06,40.78,251100.0,40.06,40.83,40.06,40.78,251100.0
2013-01-24 09:40:00,40.8,40.83,40.53,40.79,183900.0,40.8,40.83,40.53,40.79,183900.0
2013-01-24 09:50:00,40.79,41.09,40.64,40.94,281100.0,40.79,41.09,40.64,40.94,281100.0
2013-01-24 10:00:00,40.91,40.93,40.81,40.82,108200.0,40.91,40.93,40.81,40.82,108200.0
2013-01-24 10:10:00,40.82,40.95,40.7,40.83,120900.0,40.82,40.95,40.7,40.83,120900.0
2013-01-24 10:20:00,40.83,41.0,40.82,40.9,73500.0,40.83,41.0,40.82,40.9,73500.0
2013-01-24 10:30:00,40.9,40.92,40.75,40.77,60300.0,40.9,40.92,40.75,40.77,60300.0
2013-01-24 10:40:00,40.76,40.94,40.68,40.94,75700.0,40.76,40.94,40.68,40.94,75700.0
2013-01-24 10:50:00,40.95,41.1,40.93,41.0,99900.0,40.95,41.1,40.93,41.0,99900.0
2013-01-24 11:00:00,41.0,41.06,40.95,41.02,71800.0,41.0,41.06,40.95,41.02,71800.0
2013-01-24 11:10:00,41.01,41.17,41.01,41.11,67700.0,41.01,41.17,41.01,41.11,67700.0
2013-01-24 11:20:00,41.12,41.25,41.06,41.24,121100.0,41.12,41.25,41.06,41.24,121100.0
2013-01-24 11:30:00,41.25,41.26,41.14,41.2,127700.0,41.25,41.26,41.14,41.2,127700.0
2013-01-24 11:40:00,41.19,41.22,40.99,41.0,62400.0,41.19,41.22,40.99,41.0,62400.0
2013-01-24 11:50:00,41.0,41.05,40.96,41.01,67700.0,41.0,41.05,40.96,41.01,67700.0
2013-01-24 12:00:00,41.01,41.05,40.94,41.02,71000.0,41.01,41.05,40.94,41.02,71000.0
2013-01-24 12:10:00,41.02,41.06,40.75,40.75,63000.0,41.02,41.06,40.75,40.75,63000.0
2013-01-24 12:20:00,40.74,40.89,40.68,40.81,89600.0,40.74,40.89,40.68,40.81,89600.0
2013-01-24 12:30:00,40.82,40.85,40.7,40.72,83800.0,40.82,40.85,40.7,40.72,83800.0
2013-01-24 12:40:00,40.71,40.87,40.71,40.77,58500.0,40.71,40.87,40.71,40.77,58500.0
2013-01-24 12:50:00,40.78,40.81,40.75,40.78,45400.0,40.78,40.81,40.75,40.78,45400.0
2013-01-24 13:00:00,40.78,40.9,40.78,40.83,69600.0,40.78,40.9,40.78,40.83,69600.0
2013-01-24 13:10:00,40.82,41.0,40.8,40.94,91000.0,40.82,41.0,40.8,40.94,91000.0
2013-01-24 13:20:00,40.93,40.94,40.84,40.86,54900.0,40.93,40.94,40.84,40.86,54900.0
2013-01-24 13:30:00,40.87,41.1,40.85,40.98,95300.0,40.87,41.1,40.85,40.98,95300.0
2013-01-24 13:40:00,40.97,40.98,40.68,40.68,89100.0,40.97,40.98,40.68,40.68,89100.0
2013-01-24 13:50:00,40.68,40.76,40.63,40.72,199200.0,40.68,40.76,40.63,40.72,199200.0
2013-01-24 14:00:00,40.71,40.72,40.61,40.72,44100.0,40.71,40.72,40.61,40.72,44100.0
2013-01-24 14:10:00,40.7,40.86,40.69,40.74,96200.0,40.7,40.86,40.69,40.74,96200.0
2013-01-24 14:20:00,40.74,40.77,40.7,40.77,49600.0,40.74,40.77,40.7,40.77,49600.0
2013-01-24 14:30:00,40.77,40.95,40.76,40.9,68100.0,40.77,40.95,40.76,40.9,68100.0
2013-01-24 14:40:00,40.9,41.02,40.88,40.95,74000.0,40.9,41.02,40.88,40.95,74000.0
2013-01-24 14:50:00,40.94,41.01,40.88,40.98,71800.0,40.94,41.01,40.88,40.98,71800.0
2013-01-24 15:00:00,40.98,41.05,40.97,41.0,117500.0,40.98,41.05,40.97,41.0,117500.0
2013-01-24 15:10:00,41.0,41.15,40.98,41.13,136300.0,41.0,41.15,40.98,41.13,136300.0
2013-01-24 15:20:00,41.12,41.23,41.1,41.15,163600.0,41.12,41.23,41.1,41.15,163600.0
2013-01-24 15:30:00,41.14,41.27,41.12,41.25,145300.0,41.14,41.27,41.12,41.25,145300.0
2013-01-24 15:40:00,41.24,41.34,41.15,41.18,188000.0,41.24,41.34,41.15,41.18,188000.0
2013-01-24 15:50:00,41.17,41.19,41.05,41.06,492200.0,41.17,41.19,41.05,41.06,492200.0
2013-01-25 09:30:00,41.1,41.12,40.83,41.06,86100.0,41.1,41.12,40.83,41.06,86100.0
2013-01-25 09:40:00,41.06,41.19,41.0,41.19,94800.0,41.06,41.19,41.0,41.19,94800.0
2013-01-25 09:50:00,41.19,41.31,41.15,41.15,69100.0,41.19,41.31,41.15,41.15,69100.0
2013-01-25 10:00:00,41.13,41.16,41.02,41.11,101800.0,41.13,41.16,41.02,41.11,101800.0
2013-01-25 10:10:00,41.11,41.19,41.06,41.16,106200.0,41.11,41.19,41.06,41.16,106200.0
2013-01-25 10:20:00,41.16,41.27,41.16,41.2,110300.0,41.16,41.27,41.16,41.2,110300.0
2013-01-25 10:30:00,41.18,41.26,41.1,41.12,120600.0,41.18,41.26,41.1,41.12,120600.0
2013-01-25 10:40:00,41.11,41.17,41.08,41.11,116000.0,41.11,41.17,41.08,41.11,116000.0
2013-01-25 10:50:00,41.12,41.13,41.0,41.1,89500.0,41.12,41.13,41.0,41.1,89500.0
2013-01-25 11:00:00,41.11,41.18,41.02,41.04,76500.0,41.11,41.18,41.02,41.04,76500.0
2013-01-25 11:10:00,41.03,41.04,40.87,40.88,68800.0,41.03,41.04,40.87,40.88,68800.0
2013-01-25 11:20:00,40.89,40.99,40.84,40.96,55800.0,40.89,40.99,40.84,40.96,55800.0
2013-01-25 11:30:00,40.96,41.05,40.95,40.99,60100.0,40.96,41.05,40.95,40.99,60100.0
2013-01-25 11:40:00,41.0,41.0,40.87,40.92,40900.0,41.0,41.0,40.87,40.92,40900.0
2013-01-25 11:50:00,40.92,40.93,40.77,40.81,91600.0,40.92,40.93,40.77,40.81,91600.0
2013-01-25 12:00:00,40.8,41.0,40.8,40.99,76600.0,40.8,41.0,40.8,40.99,76600.0
2013-01-25 12:10:00,41.0,41.0,40.87,40.98,77900.0,41.0,41.0,40.87,40.98,77900.0
2013-01-25 12:20:00,40.98,41.03,40.96,41.0,51000.0,40.98,41.03,40.96,41.0,51000.0
2013-01-25 12:30:00,41.0,41.04,40.99,41.03,19700.0,41.0,41.04,40.99,41.03,19700.0
2013-01-25 12:40:00,41.03,41.04,40.99,40.99,15000.0,41.03,41.04,40.99,40.99,15000.0
2013-01-25 12:50:00,41.0,41.02,40.98,41.01,41900.0,41.0,41.02,40.98,41.01,41900.0
2013-01-25 13:00:00,41.01,41.04,41.0,41.04,31300.0,41.01,41.04,41.0,41.04,31300.0
2013-01-25 13:10:00,41.04,41.15,41.02,41.15,148500.0,41.04,41.15,41.02,41.15,148500.0
2013-01-25 13:20:00,41.15,41.24,41.14,41.14,54300.0,41.15,41.24,41.14,41.14,54300.0
2013-01-25 13:30:00,41.13,41.21,41.09,41.18,64600.0,41.13,41.21,41.09,41.18,64600.0
2013-01-25 13:40:00,41.17,41.22,41.13,41.15,22800.0,41.17,41.22,41.13,41.15,22800.0
2013-01-25 13:50:00,41.14,41.14,41.04,41.05,16200.0,41.14,41.14,41.04,41.05,16200.0
2013-01-25 14:00:00,41.06,41.11,41.05,41.09,22500.0,41.06,41.11,41.05,41.09,22500.0
2013-01-25 14:10:00,41.09,41.09,41.03,41.05,25900.0,41.09,41.09,41.03,41.05,25900.0
2013-01-25 14:20:00,41.05,41.1,41.02,41.1,34900.0,41.05,41.1,41.02,41.1,34900.0
2013-01-25 14:30:00,41.09,41.11,41.01,41.02,38200.0,41.09,41.11,41.01,41.02,38200.0
2013-01-25 14:40:00,41.02,41.07,41.02,41.04,29400.0,41.02,41.07,41.02,41.04,29400.0
2013-01-25 14:50:00,41.04,41.07,41.01,41.01,41300.0,41.04,41.07,41.01,41.01,41300.0
2013-01-25 15:00:00,41.01,41.01,40.92,40.96,60400.0,41.01,41.01,40.92,40.96,60400.0
2013-01-25 15:10:00,40.97,41.02,40.93,40.94,76200.0,40.97,41.02,40.93,40.94,76200.0
2013-01-25 15:20:00,40.94,41.0,40.88,40.99,133900.0,40.94,41.0,40.88,40.99,133900.0
2013-01-25 15:30:00,41.0,41.05,40.98,41.05,55100.0,41.0,41.05,40.98,41.05,55100.0
2013-01-25 15:40:00,41.05,41.07,40.97,40.97,87500.0,41.05,41.07,40.97,40.97,87500.0
2013-01-25 15:50:00,40.98,41.08,40.97,41.07,226000.0,40.98,41.08,40.97,41.07,226000.0
2013-01-28 09:30:00,41.24,41.27,41.03,41.07,137500.0,41.24,41.27,41.03,41.07,137500.0
2013-01-28 09:40:00,41.08,41.14,41.07,41.08,48300.0,41.08,41.14,41.07,41.08,48300.0
2013-01-28 09:50:00,41.07,41.2,41.04,41.18,50900.0,41.07,41.2,41.04,41.18,50900.0
2013-01-28 10:00:00,41.17,41.25,41.08,41.23,83700.0,41.17,41.25,41.08,41.23,83700.0
2013-01-28 10:10:00,41.24,41.31,41.16,41.18,53900.0,41.24,41.31,41.16,41.18,53900.0
2013-01-28 10:20:00,41.18,41.5,41.17,41.49,101100.0,41.18,41.5,41.17,41.49,101100.0
2013-01-28 10:30:00,41.49,41.49,41.31,41.41,99400.0,41.49,41.49,41.31,41.41,99400.0
2013-01-28 10:40:00,41.4,41.43,41.35,41.41,57000.0,41.4,41.43,41.35,41.41,57000.0
2013-01-28 10:50:00,41.4,41.43,41.33,41.43,34300.0,41.4,41.43,41.33,41.43,34300.0
2013-01-28 11:00:00,41.43,41.48,41.37,41.45,35500.0,41.43,41.48,41.37,41.45,35500.0
2013-01-28 11:10:00,41.45,41.45,41.28,41.32,39700.0,41.45,41.45,41.28,41.32,39700.0
2013-01-28 11:20:00,41.31,41.41,41.29,41.4,42400.0,41.31,41.41,41.29,41.4,42400.0
2013-01-28 11:30:00,41.41,41.44,41.39,41.42,31300.0,41.41,41.44,41.39,41.42,31300.0
2013-01-28 11:40:00,41.42,41.51,41.42,41.46,32400.0,41.42,41.51,41.42,41.46,32400.0
2013-01-28 11:50:00,41.46,41.5,41.43,41.43,26700.0,41.46,41.5,41.43,41.43,26700.0
2013-01-28 12:00:00,41.43,41.43,41.28,41.3,39100.0,41.43,41.43,41.28,41.3,39100.0
2013-01-28 12:10:00,41.3,41.3,41.21,41.22,38300.0,41.3,41.3,41.21,41.22,38300.0
2013-01-28 12:20:00,41.22,41.34,41.17,41.31,94000.0,41.22,41.34,41.17,41.31,94000.0
2013-01-28 12:30:00,41.3,41.44,41.29,41.39,32100.0,41.3,41.44,41.29,41.39,32100.0
2013-01-28 12:40:00,41.38,41.52,41.37,41.52,42100.0,41.38,41.52,41.37,41.52,42100.0
2013-01-28 12:50:00,41.52,41.53,41.39,41.42,26200.0,41.52,41.53,41.39,41.42,26200.0
2013-01-28 13:00:00,41.42,41.42,41.29,41.29,69500.0,41.42,41.42,41.29,41.29,69500.0
2013-01-28 13:10:00,41.28,41.28,41.15,41.15,37100.0,41.28,41.28,41.15,41.15,37100.0
2013-01-28 13:20:00,41.16,41.16,41.12,41.12,27600.0,41.16,41.16,41.12,41.12,27600.0
2013-01-28 13:30:00,41.11,41.2,41.09,41.18,38100.0,41.11,41.2,41.09,41.18,38100.0
2013-01-28 13:40:00,41.18,41.18,41.08,41.09,17900.0,41.18,41.18,41.08,41.09,17900.0
2013-01-28 13:50:00,41.1,41.1,41.03,41.09,39600.0,41.1,41.1,41.03,41.09,39600.0
2013-01-28 14:00:00,41.09,41.11,41.05,41.05,32200.0,41.09,41.11,41.05,41.05,32200.0
2013-01-28 14:10:00,41.07,41.17,41.07,41.16,37000.0,41.07,41.17,41.07,41.16,37000.0
2013-01-28 14:20:00,41.16,41.18,41.15,41.17,20400.0,41.16,41.18,41.15,41.17,20400.0
2013-01-28 14:30:00,41.16,41.18,41.13,41.13,33000.0,41.16,41.18,41.13,41.13,33000.0
2013-01-28 14:40:00,41.14,41.23,41.13,41.23,44600.0,41.14,41.23,41.13,41.23,44600.0
2013-01-28 14:50:00,41.22,41.23,41.15,41.16,41400.0,41.22,41.23,41.15,41.16,41400.0
2013-01-28 15:00:00,41.16,41.16,41.04,41.06,69300.0,41.16,41.16,41.04,41.06,69300.0
2013-01-28 15:10:00,41.06,41.07,40.99,40.99,86800.0,41.06,41.07,40.99,40.99,86800.0
2013-01-28 15:20:00,40.99,40.99,40.87,40.88,126700.0,40.99,40.99,40.87,40.88,126700.0
2013-01-28 15:30:00,40.88,40.97,40.88,40.95,81100.0,40.88,40.97,40.88,40.95,81100.0
2013-01-28 15:40:00,40.95,40.98,40.9,40.98,66800.0,40.95,40.98,40.9,40.98,66800.0
2013-01-28 15:50:00,40.99,41.03,40.94,40.97,202400.0,40.99,41.03,40.94,40.97,202400.0
2013-01-29 09:30:00,40.77,40.87,40.52,40.54,82700.0,40.77,40.87,40.52,40.54,82700.0
2013-01-29 09:40:00,40.53,40.71,40.5,40.64,56000.0,40.53,40.71,40.5,40.64,56000.0
2013-01-29 09:50:00,40.65,40.65,40.57,40.57,34400.0,40.65,40.65,40.57,40.57,34400.0
2013-01-29 10:00:00,40.55,40.57,40.39,40.39,98100.0,40.55,40.57,40.39,40.39,98100.0
2013-01-29 10:10:00,40.4,40.51,40.4,40.51,31300.0,40.4,40.51,40.4,40.51,31300.0
2013-01-29 10:20:00,40.51,40.59,40.48,40.54,40000.0,40.51,40.59,40.48,40.54,40000.0
2013-01-29 10:30:00,40.54,40.55,40.49,40.51,70000.0,40.54,40.55,40.49,40.51,70000.0
2013-01-29 10:40:00,40.51,40.61,40.5,40.61,95800.0,40.51,40.61,40.5,40.61,95800.0
2013-01-29 10:50:00,40.61,40.63,40.57,40.58,44300.0,40.61,40.63,40.57,40.58,44300.0
2013-01-29 11:00:00,40.58,40.62,40.53,40.56,29700.0,40.58,40.62,40.53,40.56,29700.0
2013-01-29 11:10:00,40.57,40.6,40.5,40.51,33200.0,40.57,40.6,40.5,40.51,33200.0
2013-01-29 11:20:00,40.53,40.66,40.5,40.63,75700.0,40.53,40.66,40.5,40.63,75700.0
2013-01-29 11:30:00,40.64,40.69,40.63,40.67,21400.0,40.64,40.69,40.63,40.67,21400.0
2013-01-29 11:40:00,40.68,40.68,40.63,40.64,21200.0,40.68,40.68,40.63,40.64,21200.0
2013-01-29 11:50:00,40.64,40.64,40.59,40.61,33900.0,40.64,40.64,40.59,40.61,33900.0
2013-01-29 12:00:00,40.6,40.63,40.6,40.61,32200.0,40.6,40.63,40.6,40.61,32200.0
2013-01-29 12:10:00,40.61,40.65,40.61,40.63,15200.0,40.61,40.65,40.61,40.63,15200.0
2013-01-29 12:20:00,40.63,40.64,40.58,40.59,57100.0,40.63,40.64,40.58,40.59,57100.0
2013-01-29 12:30:00,40.59,40.7,40.59,40.68,19500.0,40.59,40.7,40.59,40.68,19500.0
2013-01-29 12:40:00,40.69,40.73,40.66,40.67,18000.0,40.69,40.73,40.66,40.67,18000.0
2013-01-29 12:50:00,40.67,40.74,40.67,40.74,21300.0,40.67,40.74,40.67,40.74,21300.0
2013-01-29 13:00:00,40.73,40.76,40.69,40.71,18100.0,40.73,40.76,40.69,40.71,18100.0
2013-01-29 13:10:00,40.72,40.75,40.69,40.72,26800.0,40.72,40.75,40.69,40.72,26800.0
2013-01-29 13:20:00,40.72,40.74,40.68,40.69,13100.0,40.72,40.74,40.68,40.69,13100.0
2013-01-29 13:30:00,40.68,40.73,40.68,40.7,12200.0,40.68,40.73,40.68,40.7,12200.0
2013-01-29 13:40:00,40.71,40.71,40.61,40.62,23200.0,40.71,40.71,40.61,40.62,23200.0
2013-01-29 13:50:00,40.62,40.64,40.6,40.61,18100.0,40.62,40.64,40.6,40.61,18100.0
2013-01-29 14:00:00,40.61,40.65,40.61,40.64,22100.0,40.61,40.65,40.61,40.64,22100.0
2013-01-29 14:10:00,40.64,40.67,40.63,40.63,36800.0,40.64,40.67,40.63,40.63,36800.0
2013-01-29 14:20:00,40.64,40.64,40.54,40.54,32700.0,40.64,40.64,40.54,40.54,32700.0
2013-01-29 14:30:00,40.55,40.58,40.54,40.57,13700.0,40.55,40.58,40.54,40.57,13700.0
2013-01-29 14:40:00,40.57,40.58,40.52,40.57,26200.0,40.57,40.58,40.52,40.57,26200.0
2013-01-29 14:50:00,40.57,40.58,40.54,40.55,18000.0,40.57,40.58,40.54,40.55,18000.0
2013-01-29 15:00:00,40.56,40.6,40.55,40.6,29400.0,40.56,40.6,40.55,40.6,29400.0
2013-01-29 15:10:00,40.59,40.65,40.58,40.62,42000.0,40.59,40.65,40.58,40.62,42000.0
2013-01-29 15:20:00,40.61,40.65,40.6,40.63,50000.0,40.61,40.65,40.6,40.63,50000.0
2013-01-29 15:30:00,40.64,40.66,40.63,40.63,42700.0,40.64,40.66,40.63,40.63,42700.0
2013-01-29 15:40:00,40.64,40.66,40.6,40.63,99500.0,40.64,40.66,40.6,40.63,99500.0
2013-01-29 15:50:00,40.64,40.66,40.6,40.62,239300.0,40.64,40.66,40.6,40.62,239300.0
2013-01-30 09:30:00,40.57,40.81,40.25,40.81,131900.0,40.57,40.81,40.25,40.81,131900.0
2013-01-30 09:40:00,40.81,40.81,40.66,40.77,65900.0,40.81,40.81,40.66,40.77,65900.0
2013-01-30 09:50:00,40.76,40.76,40.45,40.47,102500.0,40.76,40.76,40.45,40.47,102500.0
2013-01-30 10:00:00,40.45,40.55,40.42,40.44,47700.0,40.45,40.55,40.42,40.44,47700.0
2013-01-30 10:10:00,40.43,40.48,40.3,40.31,46200.0,40.43,40.48,40.3,40.31,46200.0
2013-01-30 10:20:00,40.3,40.3,40.26,40.29,45000.0,40.3,40.3,40.26,40.29,45000.0
2013-01-30 10:30:00,40.29,40.3,40.22,40.23,61200.0,40.29,40.3,40.22,40.23,61200.0
2013-01-30 10:40:00,40.23,40.27,40.17,40.25,56200.0,40.23,40.27,40.17,40.25,56200.0
2013-01-30 10:50:00,40.25,40.26,40.18,40.2,42300.0,40.25,40.26,40.18,40.2,42300.0
2013-01-30 11:00:00,40.2,40.23,40.19,40.22,54800.0,40.2,40.23,40.19,40.22,54800.0
2013-01-30 11:10:00,40.22,40.22,40.18,40.2,37700.0,40.22,40.22,40.18,40.2,37700.0
2013-01-30 11:20:00,40.2,40.23,40.18,40.18,35900.0,40.2,40.23,40.18,40.18,35900.0
2013-01-30 11:30:00,40.19,40.23,40.17,40.18,48500.0,40.19,40.23,40.17,40.18,48500.0
2013-01-30 11:40:00,40.18,40.19,40.06,40.14,52500.0,40.18,40.19,40.06,40.14,52500.0
2013-01-30 11:50:00,40.14,40.15,40.13,40.13,39400.0,40.14,40.15,40.13,40.13,39400.0
2013-01-30 12:00:00,40.13,40.14,40.11,40.11,32600.0,40.13,40.14,40.11,40.11,32600.0
2013-01-30 12:10:00,40.11,40.12,40.03,40.05,51800.0,40.11,40.12,40.03,40.05,51800.0
2013-01-30 12:20:00,40.05,40.05,39.97,39.98,93200.0,40.05,40.05,39.97,39.98,93200.0
2013-01-30 12:30:00,39.98,40.07,39.98,40.02,78700.0,39.98,40.07,39.98,40.02,78700.0
2013-01-30 12:40:00,40.03,40.1,40.02,40.1,31900.0,40.03,40.1,40.02,40.1,31900.0
2013-01-30 12:50:00,40.09,40.13,40.06,40.1,45200.0,40.09,40.13,40.06,40.1,45200.0
2013-01-30 13:00:00,40.1,40.22,40.09,40.19,44500.0,40.1,40.22,40.09,40.19,44500.0
2013-01-30 13:10:00,40.21,40.21,40.15,40.18,47500.0,40.21,40.21,40.15,40.18,47500.0
2013-01-30 13:20:00,40.18,40.23,40.17,40.23,22500.0,40.18,40.23,40.17,40.23,22500.0
2013-01-30 13:30:00,40.23,40.23,40.19,40.2,25200.0,40.23,40.23,40.19,40.2,25200.0
2013-01-30 13:40:00,40.19,40.21,40.12,40.16,89400.0,40.19,40.21,40.12,40.16,89400.0
2013-01-30 13:50:00,40.17,40.18,39.91,39.97,93900.0,40.17,40.18,39.91,39.97,93900.0
2013-01-30 14:00:00,39.98,40.01,39.92,39.96,58300.0,39.98,40.01,39.92,39.96,58300.0
2013-01-30 14:10:00,39.96,40.03,39.93,39.95,48700.0,39.96,40.03,39.93,39.95,48700.0
2013-01-30 14:20:00,39.95,39.95,39.8,39.85,82200.0,39.95,39.95,39.8,39.85,82200.0
2013-01-30 14:30:00,39.85,39.95,39.75,39.85,120500.0,39.85,39.95,39.75,39.85,120500.0
2013-01-30 14:40:00,39.84,39.87,39.79,39.8,86100.0,39.84,39.87,39.79,39.8,86100.0
2013-01-30 14:50:00,39.8,39.88,39.78,39.88,66700.0,39.8,39.88,39.78,39.88,66700.0
2013-01-30 15:00:00,39.88,39.89,39.79,39.82,119600.0,39.88,39.89,39.79,39.82,119600.0
2013-01-30 15:10:00,39.81,39.84,39.74,39.76,112700.0,39.81,39.84,39.74,39.76,112700.0
2013-01-30 15:20:00,39.77,39.79,39.72,39.75,82200.0,39.77,39.79,39.72,39.75,82200.0
2013-01-30 15:30:00,39.75,39.75,39.68,39.68,124500.0,39.75,39.75,39.68,39.68,124500.0
2013-01-30 15:40:00,39.68,39.73,39.66,39.7,195300.0,39.68,39.73,39.66,39.7,195300.0
2013-01-30 15:50:00,39.69,39.82,39.67,39.81,364000.0,39.69,39.82,39.67,39.81,364000.0
2013-01-31 09:30:00,39.93,40.29,39.93,40.03,67400.0,39.93,40.29,39.93,40.03,67400.0
2013-01-31 09:40:00,40.03,40.25,40.0,40.19,51400.0,40.03,40.25,40.0,40.19,51400.0
2013-01-31 09:50:00,40.17,40.23,40.1,40.14,32000.0,40.17,40.23,40.1,40.14,32000.0
2013-01-31 10:00:00,40.13,40.21,40.11,40.2,37600.0,40.13,40.21,40.11,40.2,37600.0
2013-01-31 10:10:00,40.2,40.23,40.16,40.21,37900.0,40.2,40.23,40.16,40.21,37900.0
2013-01-31 10:20:00,40.2,40.29,40.07,40.09,38400.0,40.2,40.29,40.07,40.09,38400.0
2013-01-31 10:30:00,40.09,40.2,40.08,40.15,55500.0,40.09,40.2,40.08,40.15,55500.0
2013-01-31 10:40:00,40.15,40.16,40.08,40.1,40400.0,40.15,40.16,40.08,40.1,40400.0
2013-01-31 10:50:00,40.11,40.15,40.05,40.06,39300.0,40.11,40.15,40.05,40.06,39300.0
2013-01-31 11:00:00,40.05,40.16,40.04,40.07,30500.0,40.05,40.16,40.04,40.07,30500.0
2013-01-31 11:10:00,40.05,40.05,40.01,40.02,22300.0,40.05,40.05,40.01,40.02,22300.0
2013-01-31 11:20:00,40.02,40.03,39.95,39.95,39000.0,40.02,40.03,39.95,39.95,39000.0
2013-01-31 11:30:00,39.95,40.06,39.93,40.06,45500.0,39.95,40.06,39.93,40.06,45500.0
2013-01-31 11:40:00,40.05,40.15,40.04,40.13,23500.0,40.05,40.15,40.04,40.13,23500.0
2013-01-31 11:50:00,40.12,40.15,40.1,40.1,25100.0,40.12,40.15,40.1,40.1,25100.0
2013-01-31 12:00:00,40.11,40.13,40.09,40.09,16600.0,40.11,40.13,40.09,40.09,16600.0
2013-01-31 12:10:00,40.09,40.16,40.09,40.15,37400.0,40.09,40.16,40.09,40.15,37400.0
2013-01-31 12:20:00,40.15,40.15,40.06,40.06,20600.0,40.15,40.15,40.06,40.06,20600.0
2013-01-31 12:30:00,40.05,40.12,40.02,40.11,24400.0,40.05,40.12,40.02,40.11,24400.0
2013-01-31 12:40:00,40.11,40.16,40.11,40.15,38300.0,40.11,40.16,40.11,40.15,38300.0
2013-01-31 12:50:00,40.15,40.16,40.09,40.12,14600.0,40.15,40.16,40.09,40.12,14600.0
2013-01-31 13:00:00,40.12,40.14,40.07,40.07,15500.0,40.12,40.14,40.07,40.07,15500.0
2013-01-31 13:10:00,40.07,40.1,40.05,40.09,30200.0,40.07,40.1,40.05,40.09,30200.0
2013-01-31 13:20:00,40.09,40.09,40.03,40.04,23600.0,40.09,40.09,40.03,40.04,23600.0
2013-01-31 13:30:00,40.05,40.07,40.01,40.05,32700.0,40.05,40.07,40.01,40.05,32700.0
2013-01-31 13:40:00,40.05,40.07,40.03,40.06,54800.0,40.05,40.07,40.03,40.06,54800.0
2013-01-31 13:50:00,40.06,40.1,40.04,40.06,22500.0,40.06,40.1,40.04,40.06,22500.0
2013-01-31 14:00:00,40.06,40.07,40.01,40.05,32300.0,40.06,40.07,40.01,40.05,32300.0
2013-01-31 14:10:00,40.05,40.06,40.01,40.02,44700.0,40.05,40.06,40.01,40.02,44700.0
2013-01-31 14:20:00,40.03,40.04,40.0,40.02,48900.0,40.03,40.04,40.0,40.02,48900.0
2013-01-31 14:30:00,40.02,40.08,40.02,40.05,42600.0,40.02,40.08,40.02,40.05,42600.0
2013-01-31 14:40:00,40.05,40.11,40.04,40.11,31300.0,40.05,40.11,40.04,40.11,31300.0
2013-01-31 14:50:00,40.11,40.18,40.11,40.16,33000.0,40.11,40.18,40.11,40.16,33000.0
2013-01-31 15:00:00,40.16,40.16,40.05,40.07,66400.0,40.16,40.16,40.05,40.07,66400.0
2013-01-31 15:10:00,40.07,40.08,40.04,40.06,45100.0,40.07,40.08,40.04,40.06,45100.0
2013-01-31 15:20:00,40.06,40.07,40.01,40.03,55300.0,40.06,40.07,40.01,40.03,55300.0
2013-01-31 15:30:00,40.03,40.13,40.03,40.05,83000.0,40.03,40.13,40.03,40.05,83000.0
2013-01-31 15:40:00,40.05,40.08,40.0,40.0,101700.0,40.05,40.08,40.0,40.0,101700.0
2013-01-31 15:50:00,40.0,40.05,39.95,39.98,561800.0,40.0,40.05,39.95,39.98,561800.0
2013-02-01 09:30:00,40.25,40.25,40.0,40.02,179700.0,40.25,40.25,40.0,40.02,179700.0
2013-02-01 09:40:00,40.03,40.07,39.93,39.93,116600.0,40.03,40.07,39.93,39.93,116600.0
2013-02-01 09:50:00,39.93,40.03,39.85,39.91,114900.0,39.93,40.03,39.85,39.91,114900.0
2013-02-01 10:00:00,39.92,40.12,39.9,40.06,57700.0,39.92,40.12,39.9,40.06,57700.0
2013-02-01 10:10:00,40.05,40.06,39.96,39.97,43800.0,40.05,40.06,39.96,39.97,43800.0
2013-02-01 10:20:00,39.97,40.03,39.82,39.83,53300.0,39.97,40.03,39.82,39.83,53300.0
2013-02-01 10:30:00,39.83,39.99,39.83,39.88,92000.0,39.83,39.99,39.83,39.88,92000.0
2013-02-01 10:40:00,39.88,39.92,39.82,39.83,47100.0,39.88,39.92,39.82,39.83,47100.0
2013-02-01 10:50:00,39.84,39.88,39.81,39.88,90700.0,39.84,39.88,39.81,39.88,90700.0
2013-02-01 11:00:00,39.88,39.94,39.84,39.92,39700.0,39.88,39.94,39.84,39.92,39700.0
2013-02-01 11:10:00,39.93,40.04,39.91,39.98,87000.0,39.93,40.04,39.91,39.98,87000.0
2013-02-01 11:20:00,39.97,40.03,39.96,39.96,58900.0,39.97,40.03,39.96,39.96,58900.0
2013-02-01 11:30:00,39.97,40.03,39.95,40.01,39500.0,39.97,40.03,39.95,40.01,39500.0
2013-02-01 11:40:00,40.0,40.08,39.98,40.03,72400.0,40.0,40.08,39.98,40.03,72400.0
2013-02-01 11:50:00,40.02,40.07,40.01,40.06,25100.0,40.02,40.07,40.01,40.06,25100.0
2013-02-01 12:00:00,40.06,40.11,40.02,40.07,23900.0,40.06,40.11,40.02,40.07,23900.0
2013-02-01 12:10:00,40.07,40.09,40.02,40.04,25600.0,40.07,40.09,40.02,40.04,25600.0
2013-02-01 12:20:00,40.05,40.12,40.03,40.07,38000.0,40.05,40.12,40.03,40.07,38000.0
2013-02-01 12:30:00,40.09,40.17,40.09,40.13,93400.0,40.09,40.17,40.09,40.13,93400.0
2013-02-01 12:40:00,40.12,40.2,40.08,40.11,26300.0,40.12,40.2,40.08,40.11,26300.0
2013-02-01 12:50:00,40.11,40.17,40.11,40.17,39900.0,40.11,40.17,40.11,40.17,39900.0
2013-02-01 13:00:00,40.17,40.2,40.09,40.09,30100.0,40.17,40.2,40.09,40.09,30100.0
2013-02-01 13:10:00,40.1,40.2,40.09,40.14,61800.0,40.1,40.2,40.09,40.14,61800.0
2013-02-01 13:20:00,40.14,40.26,40.13,40.24,103200.0,40.14,40.26,40.13,40.24,103200.0
2013-02-01 13:30:00,40.26,40.34,40.22,40.26,46700.0,40.26,40.34,40.22,40.26,46700.0
2013-02-01 13:40:00,40.26,40.31,40.24,40.29,51000.0,40.26,40.31,40.24,40.29,51000.0
2013-02-01 13:50:00,40.28,40.3,40.22,40.23,56100.0,40.28,40.3,40.22,40.23,56100.0
2013-02-01 14:00:00,40.23,40.23,40.15,40.16,19300.0,40.23,40.23,40.15,40.16,19300.0
2013-02-01 14:10:00,40.15,40.19,40.12,40.14,45800.0,40.15,40.19,40.12,40.14,45800.0
2013-02-01 14:20:00,40.14,40.26,40.14,40.21,66500.0,40.14,40.26,40.14,40.21,66500.0
2013-02-01 14:30:00,40.22,40.23,40.15,40.16,40000.0,40.22,40.23,40.15,40.16,40000.0
2013-02-01 14:40:00,40.15,40.24,40.14,40.2,55600.0,40.15,40.24,40.14,40.2,55600.0
2013-02-01 14:50:00,40.21,40.22,40.13,40.16,24000.0,40.21,40.22,40.13,40.16,24000.0
2013-02-01 15:00:00,40.16,40.19,40.14,40.16,25700.0,40.16,40.19,40.14,40.16,25700.0
2013-02-01 15:10:00,40.15,40.21,40.15,40.18,47500.0,40.15,40.21,40.15,40.18,47500.0
2013-02-01 15:20:00,40.17,40.21,40.1,40.13,47700.0,40.17,40.21,40.1,40.13,47700.0
2013-02-01 15:30:00,40.12,40.21,40.1,40.15,83300.0,40.12,40.21,40.1,40.15,83300.0
2013-02-01 15:40:00,40.15,40.2,40.13,40.18,55000.0,40.15,40.2,40.13,40.18,55000.0
2013-02-01 15:50:00,40.18,40.19,40.11,40.13,120500.0,40.18,40.19,40.11,40.13,120500.0
2013-02-04 09:30:00,39.91,40.15,39.85,39.98,67600.0,39.91,40.15,39.85,39.98,67600.0
2013-02-04 09:40:00,39.98,40.13,39.98,40.08,41900.0,39.98,40.13,39.98,40.08,41900.0
2013-02-04 09:50:00,40.08,40.37,40.04,40.36,71900.0,40.08,40.37,40.04,40.36,71900.0
2013-02-04 10:00:00,40.31,40.34,40.2,40.25,55700.0,40.31,40.34,40.2,40.25,55700.0
2013-02-04 10:10:00,40.27,40.29,40.09,40.13,28100.0,40.27,40.29,40.09,40.13,28100.0
2013-02-04 10:20:00,40.13,40.18,40.01,40.01,28000.0,40.13,40.18,40.01,40.01,28000.0
2013-02-04 10:30:00,40.02,40.2,40.02,40.17,85600.0,40.02,40.2,40.02,40.17,85600.0
2013-02-04 10:40:00,40.17,40.2,40.13,40.16,62100.0,40.17,40.2,40.13,40.16,62100.0
2013-02-04 10:50:00,40.17,40.21,40.14,40.16,39900.0,40.17,40.21,40.14,40.16,39900.0
2013-02-04 11:00:00,40.17,40.32,40.15,40.28,67800.0,40.17,40.32,40.15,40.28,67800.0
2013-02-04 11:10:00,40.28,40.36,40.25,40.28,155400.0,40.28,40.36,40.25,40.28,155400.0
2013-02-04 11:20:00,40.28,40.3,40.11,40.11,68600.0,40.28,40.3,40.11,40.11,68600.0
2013-02-04 11:30:00,40.09,40.09,39.99,40.0,81400.0,40.09,40.09,39.99,40.0,81400.0
2013-02-04 11:40:00,40.01,40.01,39.85,39.92,73800.0,40.01,40.01,39.85,39.92,73800.0
2013-02-04 11:50:00,39.92,39.95,39.85,39.9,39900.0,39.92,39.95,39.85,39.9,39900.0
2013-02-04 12:00:00,39.9,39.93,39.79,39.82,45700.0,39.9,39.93,39.79,39.82,45700.0
2013-02-04 12:10:00,39.83,39.97,39.83,39.96,49100.0,39.83,39.97,39.83,39.96,49100.0
2013-02-04 12:20:00,39.95,40.0,39.89,39.98,37700.0,39.95,40.0,39.89,39.98,37700.0
2013-02-04 12:30:00,39.97,40.01,39.92,40.0,50500.0,39.97,40.01,39.92,40.0,50500.0
2013-02-04 12:40:00,40.0,40.02,39.98,39.98,36100.0,40.0,40.02,39.98,39.98,36100.0
2013-02-04 12:50:00,39.98,40.04,39.98,39.99,59700.0,39.98,40.04,39.98,39.99,59700.0
2013-02-04 13:00:00,40.0,40.02,39.88,39.88,42800.0,40.0,40.02,39.88,39.88,42800.0
2013-02-04 13:10:00,39.88,39.9,39.72,39.74,95600.0,39.88,39.9,39.72,39.74,95600.0
2013-02-04 13:20:00,39.73,39.75,39.61,39.64,41000.0,39.73,39.75,39.61,39.64,41000.0
2013-02-04 13:30:00,39.64,39.69,39.63,39.66,173500.0,39.64,39.69,39.63,39.66,173500.0
2013-02-04 13:40:00,39.66,39.7,39.58,39.58,35700.0,39.66,39.7,39.58,39.58,35700.0
2013-02-04 13:50:00,39.59,39.76,39.56,39.73,38400.0,39.59,39.76,39.56,39.73,38400.0
2013-02-04 14:00:00,39.72,39.74,39.64,39.64,45200.0,39.72,39.74,39.64,39.64,45200.0
2013-02-04 14:10:00,39.64,39.68,39.56,39.58,348400.0,39.64,39.68,39.56,39.58,348400.0
2013-02-04 14:20:00,39.59,39.66,39.55,39.61,74600.0,39.59,39.66,39.55,39.61,74600.0
2013-02-04 14:30:00,39.61,39.65,39.59,39.59,36200.0,39.61,39.65,39.59,39.59,36200.0
2013-02-04 14:40:00,39.57,39.64,39.56,39.56,28200.0,39.57,39.64,39.56,39.56,28200.0
2013-02-04 14:50:00,39.58,39.65,39.57,39.61,49400.0,39.58,39.65,39.57,39.61,49400.0
2013-02-04 15:00:00,39.6,39.66,39.54,39.56,67000.0,39.6,39.66,39.54,39.56,67000.0
2013-02-04 15:10:00,39.56,39.58,39.52,39.56,130200.0,39.56,39.58,39.52,39.56,130200.0
2013-02-04 15:20:00,39.57,39.6,39.55,39.55,98200.0,39.57,39.6,39.55,39.55,98200.0
2013-02-04 15:30:00,39.56,39.57,39.54,39.55,144900.0,39.56,39.57,39.54,39.55,144900.0
2013-02-04 15:40:00,39.55,39.56,39.51,39.54,125000.0,39.55,39.56,39.51,39.54,125000.0
2013-02-04 15:50:00,39.54,39.59,39.51,39.57,235400.0,39.54,39.59,39.51,39.57,235400.0
2013-02-05 09:30:00,39.85,39.93,39.62,39.69,134300.0,39.85,39.93,39.62,39.69,134300.0
2013-02-05 09:40:00,39.71,39.78,39.59,39.7,73800.0,39.71,39.78,39.59,39.7,73800.0
2013-02-05 09:50:00,39.71,39.91,39.71,39.84,56000.0,39.71,39.91,39.71,39.84,56000.0
2013-02-05 10:00:00,39.83,39.89,39.64,39.64,151200.0,39.83,39.89,39.64,39.64,151200.0
2013-02-05 10:10:00,39.64,39.77,39.63,39.63,83000.0,39.64,39.77,39.63,39.63,83000.0
2013-02-05 10:20:00,39.64,39.73,39.56,39.68,61600.0,39.64,39.73,39.56,39.68,61600.0
2013-02-05 10:30:00,39.69,39.76,39.65,39.74,27000.0,39.69,39.76,39.65,39.74,27000.0
2013-02-05 10:40:00,39.74,39.76,39.68,39.7,25000.0,39.74,39.76,39.68,39.7,25000.0
2013-02-05 10:50:00,39.71,39.75,39.69,39.72,46600.0,39.71,39.75,39.69,39.72,46600.0
2013-02-05 11:00:00,39.73,39.73,39.62,39.62,49000.0,39.73,39.73,39.62,39.62,49000.0
2013-02-05 11:10:00,39.62,39.64,39.57,39.57,58200.0,39.62,39.64,39.57,39.57,58200.0
2013-02-05 11:20:00,39.57,39.58,39.55,39.56,44800.0,39.57,39.58,39.55,39.56,44800.0
2013-02-05 11:30:00,39.56,39.56,39.46,39.47,123800.0,39.56,39.56,39.46,39.47,123800.0
2013-02-05 11:40:00,39.45,39.54,39.45,39.51,28100.0,39.45,39.54,39.45,39.51,28100.0
2013-02-05 11:50:00,39.53,39.64,39.5,39.59,89700.0,39.53,39.64,39.5,39.59,89700.0
2013-02-05 12:00:00,39.59,39.69,39.57,39.67,50000.0,39.59,39.69,39.57,39.67,50000.0
2013-02-05 12:10:00,39.66,39.75,39.64,39.74,33100.0,39.66,39.75,39.64,39.74,33100.0
2013-02-05 12:20:00,39.74,39.75,39.57,39.57,100300.0,39.74,39.75,39.57,39.57,100300.0
2013-02-05 12:30:00,39.57,39.57,39.51,39.56,58200.0,39.57,39.57,39.51,39.56,58200.0
2013-02-05 12:40:00,39.58,39.67,39.55,39.65,38100.0,39.58,39.67,39.55,39.65,38100.0
2013-02-05 12:50:00,39.64,39.7,39.61,39.67,36100.0,39.64,39.7,39.61,39.67,36100.0
2013-02-05 13:00:00,39.66,39.71,39.66,39.7,52900.0,39.66,39.71,39.66,39.7,52900.0
2013-02-05 13:10:00,39.71,39.72,39.65,39.65,46100.0,39.71,39.72,39.65,39.65,46100.0
2013-02-05 13:20:00,39.64,39.69,39.63,39.68,24400.0,39.64,39.69,39.63,39.68,24400.0
2013-02-05 13:30:00,39.68,39.71,39.68,39.7,48900.0,39.68,39.71,39.68,39.7,48900.0
2013-02-05 13:40:00,39.69,39.71,39.67,39.68,24200.0,39.69,39.71,39.67,39.68,24200.0
2013-02-05 13:50:00,39.69,39.71,39.66,39.69,62300.0,39.69,39.71,39.66,39.69,62300.0
2013-02-05 14:00:00,39.68,39.7,39.65,39.66,88000.0,39.68,39.7,39.65,39.66,88000.0
2013-02-05 14:10:00,39.66,39.69,39.65,39.69,36000.0,39.66,39.69,39.65,39.69,36000.0
2013-02-05 14:20:00,39.69,39.7,39.67,39.68,38300.0,39.69,39.7,39.67,39.68,38300.0
2013-02-05 14:30:00,39.68,39.74,39.67,39.73,41900.0,39.68,39.74,39.67,39.73,41900.0
2013-02-05 14:40:00,39.73,39.77,39.7,39.75,45900.0,39.73,39.77,39.7,39.75,45900.0
2013-02-05 14:50:00,39.75,39.84,39.75,39.84,48700.0,39.75,39.84,39.75,39.84,48700.0
2013-02-05 15:00:00,39.83,39.85,39.8,39.81,49300.0,39.83,39.85,39.8,39.81,49300.0
2013-02-05 15:10:00,39.8,39.89,39.8,39.87,59800.0,39.8,39.89,39.8,39.87,59800.0
2013-02-05 15:20:00,39.87,39.88,39.73,39.75,80600.0,39.87,39.88,39.73,39.75,80600.0
2013-02-05 15:30:00,39.74,39.77,39.66,39.66,76500.0,39.74,39.77,39.66,39.66,76500.0
2013-02-05 15:40:00,39.67,39.71,39.63,39.64,136300.0,39.67,39.71,39.63,39.64,136300.0
2013-02-05 15:50:00,39.64,39.65,39.58,39.6,353100.0,39.64,39.65,39.58,39.6,353100.0
2013-02-06 09:30:00,39.64,39.8,39.55,39.64,104400.0,39.64,39.8,39.55,39.64,104400.0
2013-02-06 09:40:00,39.63,39.84,39.63,39.69,41800.0,39.63,39.84,39.63,39.69,41800.0
2013-02-06 09:50:00,39.69,39.83,39.68,39.81,50300.0,39.69,39.83,39.68,39.81,50300.0
2013-02-06 10:00:00,39.82,39.84,39.68,39.81,33500.0,39.82,39.84,39.68,39.81,33500.0
2013-02-06 10:10:00,39.82,39.9,39.82,39.84,22900.0,39.82,39.9,39.82,39.84,22900.0
2013-02-06 10:20:00,39.84,39.86,39.81,39.84,13500.0,39.84,39.86,39.81,39.84,13500.0
2013-02-06 10:30:00,39.85,39.93,39.83,39.88,46600.0,39.85,39.93,39.83,39.88,46600.0
2013-02-06 10:40:00,39.89,39.89,39.82,39.84,17300.0,39.89,39.89,39.82,39.84,17300.0
2013-02-06 10:50:00,39.83,39.86,39.75,39.76,35400.0,39.83,39.86,39.75,39.76,35400.0
2013-02-06 11:00:00,39.75,39.81,39.74,39.76,26600.0,39.75,39.81,39.74,39.76,26600.0
2013-02-06 11:10:00,39.76,39.82,39.73,39.78,195500.0,39.76,39.82,39.73,39.78,195500.0
2013-02-06 11:20:00,39.78,39.81,39.74,39.76,18200.0,39.78,39.81,39.74,39.76,18200.0
2013-02-06 11:30:00,39.76,39.79,39.67,39.69,12600.0,39.76,39.79,39.67,39.69,12600.0
2013-02-06 11:40:00,39.69,39.71,39.65,39.66,27000.0,39.69,39.71,39.65,39.66,27000.0
2013-02-06 11:50:00,39.65,39.7,39.64,39.69,16300.0,39.65,39.7,39.64,39.69,16300.0
2013-02-06 12:00:00,39.69,39.72,39.62,39.63,18000.0,39.69,39.72,39.62,39.63,18000.0
2013-02-06 12:10:00,39.62,39.73,39.61,39.66,19900.0,39.62,39.73,39.61,39.66,19900.0
2013-02-06 12:20:00,39.65,39.65,39.59,39.62,22100.0,39.65,39.65,39.59,39.62,22100.0
2013-02-06 12:30:00,39.62,39.63,39.59,39.6,21000.0,39.62,39.63,39.59,39.6,21000.0
2013-02-06 12:40:00,39.59,39.65,39.59,39.61,21200.0,39.59,39.65,39.59,39.61,21200.0
2013-02-06 12:50:00,39.6,39.61,39.53,39.54,27000.0,39.6,39.61,39.53,39.54,27000.0
2013-02-06 13:00:00,39.54,39.55,39.51,39.53,65800.0,39.54,39.55,39.51,39.53,65800.0
2013-02-06 13:10:00,39.54,39.6,39.52,39.6,26800.0,39.54,39.6,39.52,39.6,26800.0
2013-02-06 13:20:00,39.6,39.62,39.48,39.5,60800.0,39.6,39.62,39.48,39.5,60800.0
2013-02-06 13:30:00,39.48,39.58,39.43,39.57,47500.0,39.48,39.58,39.43,39.57,47500.0
2013-02-06 13:40:00,39.58,39.62,39.56,39.59,28300.0,39.58,39.62,39.56,39.59,28300.0
2013-02-06 13:50:00,39.6,39.6,39.59,39.59,57500.0,39.6,39.6,39.59,39.59,57500.0
2013-02-06 14:00:00,39.59,39.6,39.55,39.57,35300.0,39.59,39.6,39.55,39.57,35300.0
2013-02-06 14:10:00,39.57,39.58,39.52,39.52,19200.0,39.57,39.58,39.52,39.52,19200.0
2013-02-06 14:20:00,39.53,39.57,39.45,39.46,108400.0,39.53,39.57,39.45,39.46,108400.0
2013-02-06 14:30:00,39.46,39.54,39.45,39.54,42300.0,39.46,39.54,39.45,39.54,42300.0
2013-02-06 14:40:00,39.55,39.58,39.52,39.57,27400.0,39.55,39.58,39.52,39.57,27400.0
2013-02-06 14:50:00,39.57,39.57,39.48,39.54,31100.0,39.57,39.57,39.48,39.54,31100.0
2013-02-06 15:00:00,39.54,39.59,39.49,39.49,69800.0,39.54,39.59,39.49,39.49,69800.0
2013-02-06 15:10:00,39.5,39.57,39.47,39.55,98200.0,39.5,39.57,39.47,39.55,98200.0
2013-02-06 15:20:00,39.55,39.57,39.51,39.54,59800.0,39.55,39.57,39.51,39.54,59800.0
2013-02-06 15:30:00,39.54,39.55,39.47,39.49,63100.0,39.54,39.55,39.47,39.49,63100.0
2013-02-06 15:40:00,39.5,39.54,39.49,39.52,75800.0,39.5,39.54,39.49,39.52,75800.0
2013-02-06 15:50:00,39.53,39.56,39.5,39.56,126400.0,39.53,39.56,39.5,39.56,126400.0
2013-02-07 09:30:00,39.6,39.89,39.58,39.86,118900.0,39.6,39.89,39.58,39.86,118900.0
2013-02-07 09:40:00,39.86,39.9,39.62,39.79,64200.0,39.86,39.9,39.62,39.79,64200.0
2013-02-07 09:50:00,39.79,39.79,39.6,39.61,33000.0,39.79,39.79,39.6,39.61,33000.0
2013-02-07 10:00:00,39.61,39.61,39.45,39.53,37700.0,39.61,39.61,39.45,39.53,37700.0
2013-02-07 10:10:00,39.54,39.65,39.38,39.4,47600.0,39.54,39.65,39.38,39.4,47600.0
2013-02-07 10:20:00,39.41,39.47,39.3,39.33,84700.0,39.41,39.47,39.3,39.33,84700.0
2013-02-07 10:30:00,39.33,39.36,39.25,39.27,56700.0,39.33,39.36,39.25,39.27,56700.0
2013-02-07 10:40:00,39.27,39.29,39.2,39.22,49200.0,39.27,39.29,39.2,39.22,49200.0
2013-02-07 10:50:00,39.22,39.23,39.11,39.17,57700.0,39.22,39.23,39.11,39.17,57700.0
2013-02-07 11:00:00,39.18,39.31,39.17,39.3,43900.0,39.18,39.31,39.17,39.3,43900.0
2013-02-07 11:10:00,39.29,39.29,39.12,39.13,47600.0,39.29,39.29,39.12,39.13,47600.0
2013-02-07 11:20:00,39.14,39.23,39.12,39.2,44200.0,39.14,39.23,39.12,39.2,44200.0
2013-02-07 11:30:00,39.2,39.24,39.13,39.14,29300.0,39.2,39.24,39.13,39.14,29300.0
2013-02-07 11:40:00,39.14,39.15,39.06,39.06,45000.0,39.14,39.15,39.06,39.06,45000.0
2013-02-07 11:50:00,39.07,39.08,39.02,39.02,50900.0,39.07,39.08,39.02,39.02,50900.0
2013-02-07 12:00:00,39.02,39.1,39.01,39.06,55600.0,39.02,39.1,39.01,39.06,55600.0
2013-02-07 12:10:00,39.07,39.09,39.03,39.05,29800.0,39.07,39.09,39.03,39.05,29800.0
2013-02-07 12:20:00,39.04,39.1,39.01,39.09,46000.0,39.04,39.1,39.01,39.09,46000.0
2013-02-07 12:30:00,39.1,39.17,39.08,39.16,32000.0,39.1,39.17,39.08,39.16,32000.0
2013-02-07 12:40:00,39.16,39.19,39.11,39.12,29500.0,39.16,39.19,39.11,39.12,29500.0
2013-02-07 12:50:00,39.12,39.13,39.06,39.06,19500.0,39.12,39.13,39.06,39.06,19500.0
2013-02-07 13:00:00,39.06,39.09,39.02,39.03,27800.0,39.06,39.09,39.02,39.03,27800.0
2013-02-07 13:10:00,39.04,39.09,39.02,39.05,74900.0,39.04,39.09,39.02,39.05,74900.0
2013-02-07 13:20:00,39.05,39.14,39.04,39.12,27600.0,39.05,39.14,39.04,39.12,27600.0
2013-02-07 13:30:00,39.11,39.12,39.02,39.02,46400.0,39.11,39.12,39.02,39.02,46400.0
2013-02-07 13:40:00,39.03,39.18,39.03,39.15,85300.0,39.03,39.18,39.03,39.15,85300.0
2013-02-07 13:50:00,39.17,39.18,39.12,39.17,32400.0,39.17,39.18,39.12,39.17,32400.0
2013-02-07 14:00:00,39.18,39.3,39.17,39.28,70500.0,39.18,39.3,39.17,39.28,70500.0
2013-02-07 14:10:00,39.27,39.34,39.27,39.32,85800.0,39.27,39.34,39.27,39.32,85800.0
2013-02-07 14:20:00,39.31,39.38,39.29,39.35,58200.0,39.31,39.38,39.29,39.35,58200.0
2013-02-07 14:30:00,39.35,39.36,39.24,39.25,44800.0,39.35,39.36,39.24,39.25,44800.0
2013-02-07 14:40:00,39.25,39.54,39.24,39.54,239100.0,39.25,39.54,39.24,39.54,239100.0
2013-02-07 14:50:00,39.53,39.57,39.48,39.49,88200.0,39.53,39.57,39.48,39.49,88200.0
2013-02-07 15:00:00,39.49,39.55,39.45,39.46,92700.0,39.49,39.55,39.45,39.46,92700.0
2013-02-07 15:10:00,39.45,39.47,39.36,39.38,68700.0,39.45,39.47,39.36,39.38,68700.0
2013-02-07 15:20:00,39.37,39.41,39.33,39.41,93700.0,39.37,39.41,39.33,39.41,93700.0
2013-02-07 15:30:00,39.4,39.46,39.39,39.44,145000.0,39.4,39.46,39.39,39.44,145000.0
2013-02-07 15:40:00,39.44,39.47,39.41,39.41,102900.0,39.44,39.47,39.41,39.41,102900.0
2013-02-07 15:50:00,39.41,39.42,39.36,39.41,179900.0,39.41,39.42,39.36,39.41,179900.0
2013-02-08 09:30:00,39.41,39.83,39.33,39.75,53000.0,39.41,39.83,39.33,39.75,53000.0
2013-02-08 09:40:00,39.79,39.99,39.79,39.82,86200.0,39.79,39.99,39.79,39.82,86200.0
2013-02-08 09:50:00,39.83,40.28,39.81,40.27,72000.0,39.83,40.28,39.81,40.27,72000.0
2013-02-08 10:00:00,40.26,40.47,40.23,40.42,91900.0,40.26,40.47,40.23,40.42,91900.0
2013-02-08 10:10:00,40.42,40.5,40.31,40.48,59300.0,40.42,40.5,40.31,40.48,59300.0
2013-02-08 10:20:00,40.48,40.56,40.37,40.38,66200.0,40.48,40.56,40.37,40.38,66200.0
2013-02-08 10:30:00,40.38,40.53,40.35,40.36,117100.0,40.38,40.53,40.35,40.36,117100.0
2013-02-08 10:40:00,40.36,40.41,40.33,40.39,72500.0,40.36,40.41,40.33,40.39,72500.0
2013-02-08 10:50:00,40.38,40.59,40.32,40.51,71200.0,40.38,40.59,40.32,40.51,71200.0
2013-02-08 11:00:00,40.52,40.58,40.4,40.58,74500.0,40.52,40.58,40.4,40.58,74500.0
2013-02-08 11:10:00,40.58,40.67,40.58,40.66,53900.0,40.58,40.67,40.58,40.66,53900.0
2013-02-08 11:20:00,40.66,40.77,40.65,40.76,43500.0,40.66,40.77,40.65,40.76,43500.0
2013-02-08 11:30:00,40.75,40.87,40.75,40.85,76400.0,40.75,40.87,40.75,40.85,76400.0
2013-02-08 11:40:00,40.86,40.94,40.85,40.91,46100.0,40.86,40.94,40.85,40.91,46100.0
2013-02-08 11:50:00,40.92,41.0,40.9,40.95,95400.0,40.92,41.0,40.9,40.95,95400.0
2013-02-08 12:00:00,40.95,40.96,40.85,40.9,86500.0,40.95,40.96,40.85,40.9,86500.0
2013-02-08 12:10:00,40.91,41.05,40.91,41.01,80100.0,40.91,41.05,40.91,41.01,80100.0
2013-02-08 12:20:00,41.03,41.14,40.98,41.13,98700.0,41.03,41.14,40.98,41.13,98700.0
2013-02-08 12:30:00,41.13,41.32,41.12,41.29,176200.0,41.13,41.32,41.12,41.29,176200.0
2013-02-08 12:40:00,41.29,41.33,41.22,41.32,95900.0,41.29,41.33,41.22,41.32,95900.0
2013-02-08 12:50:00,41.32,41.33,41.25,41.3,41600.0,41.32,41.33,41.25,41.3,41600.0
2013-02-08 13:00:00,41.3,41.3,41.22,41.26,50500.0,41.3,41.3,41.22,41.26,50500.0
2013-02-08 13:10:00,41.24,41.26,41.1,41.11,62400.0,41.24,41.26,41.1,41.11,62400.0
2013-02-08 13:20:00,41.11,41.2,41.09,41.11,46500.0,41.11,41.2,41.09,41.11,46500.0
2013-02-08 13:30:00,41.12,41.13,40.92,40.92,52300.0,41.12,41.13,40.92,40.92,52300.0
2013-02-08 13:40:00,40.93,41.0,40.93,40.95,45100.0,40.93,41.0,40.93,40.95,45100.0
2013-02-08 13:50:00,40.96,40.96,40.87,40.96,38200.0,40.96,40.96,40.87,40.96,38200.0
2013-02-08 14:00:00,40.96,40.96,40.91,40.95,27600.0,40.96,40.96,40.91,40.95,27600.0
2013-02-08 14:10:00,40.95,41.07,40.95,41.04,105900.0,40.95,41.07,40.95,41.04,105900.0
2013-02-08 14:20:00,41.04,41.06,40.98,41.0,38900.0,41.04,41.06,40.98,41.0,38900.0
2013-02-08 14:30:00,41.01,41.08,40.99,41.01,148200.0,41.01,41.08,40.99,41.01,148200.0
2013-02-08 14:40:00,41.01,41.1,41.0,41.06,40000.0,41.01,41.1,41.0,41.06,40000.0
2013-02-08 14:50:00,41.07,41.1,41.0,41.08,41000.0,41.07,41.1,41.0,41.08,41000.0
2013-02-08 15:00:00,41.08,41.14,41.08,41.14,52600.0,41.08,41.14,41.08,41.14,52600.0
2013-02-08 15:10:00,41.14,41.22,41.13,41.2,84300.0,41.14,41.22,41.13,41.2,84300.0
2013-02-08 15:20:00,41.2,41.25,41.2,41.22,69700.0,41.2,41.25,41.2,41.22,69700.0
2013-02-08 15:30:00,41.23,41.25,41.15,41.23,108400.0,41.23,41.25,41.15,41.23,108400.0
2013-02-08 15:40:00,41.23,41.25,41.15,41.16,97700.0,41.23,41.25,41.15,41.16,97700.0
2013-02-08 15:50:00,41.16,41.16,41.06,41.07,237600.0,41.16,41.16,41.06,41.07,237600.0
2013-02-11 09:30:00,41.26,41.36,41.13,41.18,111500.0,41.26,41.36,41.13,41.18,111500.0
2013-02-11 09:40:00,41.16,41.16,40.65,40.8,91000.0,41.16,41.16,40.65,40.8,91000.0
2013-02-11 09:50:00,40.8,40.94,40.77,40.91,62100.0,40.8,40.94,40.77,40.91,62100.0
2013-02-11 10:00:00,40.9,40.91,40.73,40.78,50800.0,40.9,40.91,40.73,40.78,50800.0
2013-02-11 10:10:00,40.78,40.78,40.51,40.51,60600.0,40.78,40.78,40.51,40.51,60600.0
2013-02-11 10:20:00,40.52,40.52,40.35,40.46,84800.0,40.52,40.52,40.35,40.46,84800.0
2013-02-11 10:30:00,40.45,40.51,40.41,40.42,61900.0,40.45,40.51,40.41,40.42,61900.0
2013-02-11 10:40:00,40.43,40.56,40.43,40.49,83000.0,40.43,40.56,40.43,40.49,83000.0
2013-02-11 10:50:00,40.48,40.5,40.45,40.5,40600.0,40.48,40.5,40.45,40.5,40600.0
2013-02-11 11:00:00,40.51,40.52,40.46,40.47,31500.0,40.51,40.52,40.46,40.47,31500.0
2013-02-11 11:10:00,40.47,40.51,40.46,40.51,47500.0,40.47,40.51,40.46,40.51,47500.0
2013-02-11 11:20:00,40.51,40.52,40.43,40.48,42400.0,40.51,40.52,40.43,40.48,42400.0
2013-02-11 11:30:00,40.46,40.53,40.46,40.52,23200.0,40.46,40.53,40.46,40.52,23200.0
2013-02-11 11:40:00,40.53,40.68,40.52,40.68,99100.0,40.53,40.68,40.52,40.68,99100.0
2013-02-11 11:50:00,40.68,40.74,40.67,40.67,57800.0,40.68,40.74,40.67,40.67,57800.0
2013-02-11 12:00:00,40.68,40.68,40.55,40.59,36900.0,40.68,40.68,40.55,40.59,36900.0
2013-02-11 12:10:00,40.58,40.71,40.58,40.7,19100.0,40.58,40.71,40.58,40.7,19100.0
2013-02-11 12:20:00,40.7,40.75,40.69,40.69,84300.0,40.7,40.75,40.69,40.69,84300.0
2013-02-11 12:30:00,40.69,40.83,40.66,40.83,159700.0,40.69,40.83,40.66,40.83,159700.0
2013-02-11 12:40:00,40.83,40.97,40.83,40.92,135600.0,40.83,40.97,40.83,40.92,135600.0
2013-02-11 12:50:00,40.93,40.98,40.9,40.97,24100.0,40.93,40.98,40.9,40.97,24100.0
2013-02-11 13:00:00,40.97,40.99,40.91,40.97,31500.0,40.97,40.99,40.91,40.97,31500.0
2013-02-11 13:10:00,40.96,40.98,40.9,40.94,71500.0,40.96,40.98,40.9,40.94,71500.0
2013-02-11 13:20:00,40.94,41.0,40.93,40.96,54200.0,40.94,41.0,40.93,40.96,54200.0
2013-02-11 13:30:00,40.96,40.96,40.91,40.91,24700.0,40.96,40.96,40.91,40.91,24700.0
2013-02-11 13:40:00,40.91,40.92,40.9,40.91,31500.0,40.91,40.92,40.9,40.91,31500.0
2013-02-11 13:50:00,40.91,40.94,40.88,40.93,35000.0,40.91,40.94,40.88,40.93,35000.0
2013-02-11 14:00:00,40.93,40.98,40.9,40.94,31600.0,40.93,40.98,40.9,40.94,31600.0
2013-02-11 14:10:00,40.93,40.94,40.86,40.87,26000.0,40.93,40.94,40.86,40.87,26000.0
2013-02-11 14:20:00,40.87,40.96,40.87,40.96,28600.0,40.87,40.96,40.87,40.96,28600.0
2013-02-11 14:30:00,40.96,40.96,40.87,40.89,53700.0,40.96,40.96,40.87,40.89,53700.0
2013-02-11 14:40:00,40.88,40.89,40.83,40.83,31500.0,40.88,40.89,40.83,40.83,31500.0
2013-02-11 14:50:00,40.83,40.85,40.81,40.85,35100.0,40.83,40.85,40.81,40.85,35100.0
2013-02-11 15:00:00,40.85,40.89,40.84,40.89,39000.0,40.85,40.89,40.84,40.89,39000.0
2013-02-11 15:10:00,40.89,40.89,40.86,40.89,45300.0,40.89,40.89,40.86,40.89,45300.0
2013-02-11 15:20:00,40.88,40.95,40.84,40.95,87100.0,40.88,40.95,40.84,40.95,87100.0
2013-02-11 15:30:00,40.94,41.0,40.9,41.0,92300.0,40.94,41.0,40.9,41.0,92300.0
2013-02-11 15:40:00,41.0,41.0,40.94,40.97,72800.0,41.0,41.0,40.94,40.97,72800.0
2013-02-11 15:50:00,40.97,40.98,40.96,40.96,128300.0,40.97,40.98,40.96,40.96,128300.0
2013-02-12 09:30:00,40.83,40.96,40.8,40.85,42800.0,40.83,40.96,40.8,40.85,42800.0
2013-02-12 09:40:00,40.85,40.9,40.66,40.71,42400.0,40.85,40.9,40.66,40.71,42400.0
2013-02-12 09:50:00,40.72,40.8,40.55,40.62,44700.0,40.72,40.8,40.55,40.62,44700.0
2013-02-12 10:00:00,40.63,40.67,40.61,40.62,15400.0,40.63,40.67,40.61,40.62,15400.0
2013-02-12 10:10:00,40.62,40.7,40.61,40.64,36700.0,40.62,40.7,40.61,40.64,36700.0
2013-02-12 10:20:00,40.63,40.67,40.6,40.64,33500.0,40.63,40.67,40.6,40.64,33500.0
2013-02-12 10:30:00,40.64,40.67,40.61,40.65,38500.0,40.64,40.67,40.61,40.65,38500.0
2013-02-12 10:40:00,40.64,40.66,40.61,40.62,42500.0,40.64,40.66,40.61,40.62,42500.0
2013-02-12 10:50:00,40.61,40.62,40.5,40.51,45900.0,40.61,40.62,40.5,40.51,45900.0
2013-02-12 11:00:00,40.51,40.51,40.29,40.39,134200.0,40.51,40.51,40.29,40.39,134200.0
2013-02-12 11:10:00,40.4,40.44,40.31,40.35,34400.0,40.4,40.44,40.31,40.35,34400.0
2013-02-12 11:20:00,40.36,40.37,40.24,40.24,53900.0,40.36,40.37,40.24,40.24,53900.0
2013-02-12 11:30:00,40.25,40.29,40.23,40.25,32800.0,40.25,40.29,40.23,40.25,32800.0
2013-02-12 11:40:00,40.24,40.27,40.14,40.15,28100.0,40.24,40.27,40.14,40.15,28100.0
2013-02-12 11:50:00,40.14,40.16,40.08,40.08,37200.0,40.14,40.16,40.08,40.08,37200.0
2013-02-12 12:00:00,40.09,40.12,40.06,40.07,36600.0,40.09,40.12,40.06,40.07,36600.0
2013-02-12 12:10:00,40.07,40.08,40.04,40.05,27700.0,40.07,40.08,40.04,40.05,27700.0
2013-02-12 12:20:00,40.04,40.19,40.04,40.16,122200.0,40.04,40.19,40.04,40.16,122200.0
2013-02-12 12:30:00,40.16,40.19,40.14,40.18,50600.0,40.16,40.19,40.14,40.18,50600.0
2013-02-12 12:40:00,40.18,40.2,40.18,40.19,21000.0,40.18,40.2,40.18,40.19,21000.0
2013-02-12 12:50:00,40.19,40.2,40.11,40.15,35100.0,40.19,40.2,40.11,40.15,35100.0
2013-02-12 13:00:00,40.14,40.2,40.14,40.2,20400.0,40.14,40.2,40.14,40.2,20400.0
2013-02-12 13:10:00,40.2,40.26,40.19,40.26,54300.0,40.2,40.26,40.19,40.26,54300.0
2013-02-12 13:20:00,40.27,40.3,40.22,40.29,21900.0,40.27,40.3,40.22,40.29,21900.0
2013-02-12 13:30:00,40.29,40.3,40.28,40.28,28800.0,40.29,40.3,40.28,40.28,28800.0
2013-02-12 13:40:00,40.29,40.35,40.28,40.35,104300.0,40.29,40.35,40.28,40.35,104300.0
2013-02-12 13:50:00,40.34,40.36,40.22,40.24,67000.0,40.34,40.36,40.22,40.24,67000.0
2013-02-12 14:00:00,40.25,40.28,40.24,40.25,22500.0,40.25,40.28,40.24,40.25,22500.0
2013-02-12 14:10:00,40.25,40.26,40.21,40.25,66200.0,40.25,40.26,40.21,40.25,66200.0
2013-02-12 14:20:00,40.26,40.27,40.24,40.25,18500.0,40.26,40.27,40.24,40.25,18500.0
2013-02-12 14:30:00,40.25,40.26,40.21,40.23,23300.0,40.25,40.26,40.21,40.23,23300.0
2013-02-12 14:40:00,40.23,40.23,40.13,40.13,66000.0,40.23,40.23,40.13,40.13,66000.0
2013-02-12 14:50:00,40.13,40.14,40.1,40.1,37100.0,40.13,40.14,40.1,40.1,37100.0
2013-02-12 15:00:00,40.09,40.13,40.03,40.05,56900.0,40.09,40.13,40.03,40.05,56900.0
2013-02-12 15:10:00,40.05,40.11,40.0,40.11,191700.0,40.05,40.11,40.0,40.11,191700.0
2013-02-12 15:20:00,40.12,40.2,40.09,40.19,54200.0,40.12,40.2,40.09,40.19,54200.0
2013-02-12 15:30:00,40.19,40.23,40.18,40.23,87700.0,40.19,40.23,40.18,40.23,87700.0
2013-02-12 15:40:00,40.22,40.24,40.19,40.19,64500.0,40.22,40.24,40.19,40.19,64500.0
2013-02-12 15:50:00,40.19,40.27,40.19,40.23,173200.0,40.19,40.27,40.19,40.23,173200.0
2013-02-13 09:30:00,40.23,40.38,40.13,40.3,68400.0,40.23,40.38,40.13,40.3,68400.0
2013-02-13 09:40:00,40.3,40.53,40.3,40.38,38600.0,40.3,40.53,40.3,40.38,38600.0
2013-02-13 09:50:00,40.37,40.37,40.19,40.32,49600.0,40.37,40.37,40.19,40.32,49600.0
2013-02-13 10:00:00,40.32,40.37,40.31,40.32,85400.0,40.32,40.37,40.31,40.32,85400.0
2013-02-13 10:10:00,40.33,40.41,40.31,40.4,41200.0,40.33,40.41,40.31,40.4,41200.0
2013-02-13 10:20:00,40.4,40.41,40.22,40.23,51200.0,40.4,40.41,40.22,40.23,51200.0
2013-02-13 10:30:00,40.24,40.25,40.02,40.04,60000.0,40.24,40.25,40.02,40.04,60000.0
2013-02-13 10:40:00,40.05,40.1,39.87,39.89,62200.0,40.05,40.1,39.87,39.89,62200.0
2013-02-13 10:50:00,39.9,39.93,39.7,39.89,141200.0,39.9,39.93,39.7,39.89,141200.0
2013-02-13 11:00:00,39.89,39.93,39.8,39.85,79700.0,39.89,39.93,39.8,39.85,79700.0
2013-02-13 11:10:00,39.86,40.01,39.75,39.79,87800.0,39.86,40.01,39.75,39.79,87800.0
2013-02-13 11:20:00,39.77,39.79,39.72,39.78,70100.0,39.77,39.79,39.72,39.78,70100.0
2013-02-13 11:30:00,39.77,39.9,39.76,39.84,47200.0,39.77,39.9,39.76,39.84,47200.0
2013-02-13 11:40:00,39.85,39.92,39.84,39.92,51600.0,39.85,39.92,39.84,39.92,51600.0
2013-02-13 11:50:00,39.91,39.91,39.8,39.87,33600.0,39.91,39.91,39.8,39.87,33600.0
2013-02-13 12:00:00,39.87,39.92,39.86,39.87,47000.0,39.87,39.92,39.86,39.87,47000.0
2013-02-13 12:10:00,39.87,39.88,39.86,39.87,24200.0,39.87,39.88,39.86,39.87,24200.0
2013-02-13 12:20:00,39.86,39.91,39.77,39.89,113900.0,39.86,39.91,39.77,39.89,113900.0
2013-02-13 12:30:00,39.88,39.92,39.87,39.87,29100.0,39.88,39.92,39.87,39.87,29100.0
2013-02-13 12:40:00,39.87,39.91,39.86,39.88,29500.0,39.87,39.91,39.86,39.88,29500.0
2013-02-13 12:50:00,39.87,39.93,39.85,39.88,48800.0,39.87,39.93,39.85,39.88,48800.0
2013-02-13 13:00:00,39.89,39.9,39.84,39.85,36700.0,39.89,39.9,39.84,39.85,36700.0
2013-02-13 13:10:00,39.86,39.88,39.84,39.84,22800.0,39.86,39.88,39.84,39.84,22800.0
2013-02-13 13:20:00,39.85,39.86,39.8,39.8,23100.0,39.85,39.86,39.8,39.8,23100.0
2013-02-13 13:30:00,39.8,39.87,39.8,39.82,49100.0,39.8,39.87,39.8,39.82,49100.0
2013-02-13 13:40:00,39.82,39.92,39.82,39.91,37600.0,39.82,39.92,39.82,39.91,37600.0
2013-02-13 13:50:00,39.91,39.92,39.89,39.91,31600.0,39.91,39.92,39.89,39.91,31600.0
2013-02-13 14:00:00,39.91,39.91,39.83,39.83,46500.0,39.91,39.91,39.83,39.83,46500.0
2013-02-13 14:10:00,39.84,39.84,39.77,39.8,57000.0,39.84,39.84,39.77,39.8,57000.0
2013-02-13 14:20:00,39.8,39.8,39.71,39.73,60400.0,39.8,39.8,39.71,39.73,60400.0
2013-02-13 14:30:00,39.74,39.75,39.57,39.58,140300.0,39.74,39.75,39.57,39.58,140300.0
2013-02-13 14:40:00,39.59,39.7,39.51,39.61,114500.0,39.59,39.7,39.51,39.61,114500.0
2013-02-13 14:50:00,39.61,39.62,39.55,39.57,58000.0,39.61,39.62,39.55,39.57,58000.0
2013-02-13 15:00:00,39.58,39.61,39.46,39.54,104600.0,39.58,39.61,39.46,39.54,104600.0
2013-02-13 15:10:00,39.54,39.61,39.52,39.59,104400.0,39.54,39.61,39.52,39.59,104400.0
2013-02-13 15:20:00,39.58,39.61,39.55,39.59,86600.0,39.58,39.61,39.55,39.59,86600.0
2013-02-13 15:30:00,39.59,39.67,39.58,39.67,127300.0,39.59,39.67,39.58,39.67,127300.0
2013-02-13 15:40:00,39.67,39.69,39.57,39.58,180200.0,39.67,39.69,39.57,39.58,180200.0
2013-02-13 15:50:00,39.58,39.76,39.57,39.73,344700.0,39.58,39.76,39.57,39.73,344700.0
2013-02-14 09:30:00,39.54,39.54,39.05,39.13,148400.0,39.54,39.54,39.05,39.13,148400.0
2013-02-14 09:40:00,39.15,39.15,38.9,39.02,213200.0,39.15,39.15,38.9,39.02,213200.0
2013-02-14 09:50:00,39.01,39.02,38.51,38.52,286300.0,39.01,39.02,38.51,38.52,286300.0
2013-02-14 10:00:00,38.52,39.21,38.43,39.19,524400.0,38.52,39.21,38.43,39.19,524400.0
2013-02-14 10:10:00,39.18,39.19,38.91,39.03,214300.0,39.18,39.19,38.91,39.03,214300.0
2013-02-14 10:20:00,39.04,39.37,39.02,39.34,131000.0,39.04,39.37,39.02,39.34,131000.0
2013-02-14 10:30:00,39.34,39.48,39.33,39.45,137600.0,39.34,39.48,39.33,39.45,137600.0
2013-02-14 10:40:00,39.46,39.57,39.46,39.49,71000.0,39.46,39.57,39.46,39.49,71000.0
2013-02-14 10:50:00,39.48,39.61,39.47,39.59,45400.0,39.48,39.61,39.47,39.59,45400.0
2013-02-14 11:00:00,39.6,39.67,39.6,39.6,29400.0,39.6,39.67,39.6,39.6,29400.0
2013-02-14 11:10:00,39.61,39.68,39.57,39.68,31000.0,39.61,39.68,39.57,39.68,31000.0
2013-02-14 11:20:00,39.68,39.82,39.64,39.8,120500.0,39.68,39.82,39.64,39.8,120500.0
2013-02-14 11:30:00,39.8,39.84,39.65,39.65,72300.0,39.8,39.84,39.65,39.65,72300.0
2013-02-14 11:40:00,39.66,39.68,39.52,39.61,100600.0,39.66,39.68,39.52,39.61,100600.0
2013-02-14 11:50:00,39.61,39.68,39.56,39.6,67900.0,39.61,39.68,39.56,39.6,67900.0
2013-02-14 12:00:00,39.59,39.73,39.59,39.72,60300.0,39.59,39.73,39.59,39.72,60300.0
2013-02-14 12:10:00,39.72,39.72,39.61,39.61,28300.0,39.72,39.72,39.61,39.61,28300.0
2013-02-14 12:20:00,39.6,39.82,39.56,39.8,142700.0,39.6,39.82,39.56,39.8,142700.0
2013-02-14 12:30:00,39.79,39.93,39.76,39.91,96100.0,39.79,39.93,39.76,39.91,96100.0
2013-02-14 12:40:00,39.91,39.92,39.89,39.91,27700.0,39.91,39.92,39.89,39.91,27700.0
2013-02-14 12:50:00,39.9,39.91,39.79,39.86,47300.0,39.9,39.91,39.79,39.86,47300.0
2013-02-14 13:00:00,39.87,39.97,39.85,39.97,21700.0,39.87,39.97,39.85,39.97,21700.0
2013-02-14 13:10:00,39.95,40.08,39.88,40.08,75700.0,39.95,40.08,39.88,40.08,75700.0
2013-02-14 13:20:00,40.08,40.08,40.01,40.07,65900.0,40.08,40.08,40.01,40.07,65900.0
2013-02-14 13:30:00,40.06,40.09,40.04,40.05,41000.0,40.06,40.09,40.04,40.05,41000.0
2013-02-14 13:40:00,40.05,40.09,40.03,40.03,54300.0,40.05,40.09,40.03,40.03,54300.0
2013-02-14 13:50:00,40.03,40.12,40.03,40.05,54100.0,40.03,40.12,40.03,40.05,54100.0
2013-02-14 14:00:00,40.04,40.06,40.0,40.02,42900.0,40.04,40.06,40.0,40.02,42900.0
2013-02-14 14:10:00,40.02,40.05,40.0,40.0,24600.0,40.02,40.05,40.0,40.0,24600.0
2013-02-14 14:20:00,40.0,40.05,40.0,40.05,27300.0,40.0,40.05,40.0,40.05,27300.0
2013-02-14 14:30:00,40.05,40.1,40.04,40.06,114000.0,40.05,40.1,40.04,40.06,114000.0
2013-02-14 14:40:00,40.06,40.06,39.96,39.98,40400.0,40.06,40.06,39.96,39.98,40400.0
2013-02-14 14:50:00,39.98,40.01,39.88,39.88,41900.0,39.98,40.01,39.88,39.88,41900.0
2013-02-14 15:00:00,39.88,39.92,39.83,39.84,71000.0,39.88,39.92,39.83,39.84,71000.0
2013-02-14 15:10:00,39.84,39.89,39.77,39.79,87700.0,39.84,39.89,39.77,39.79,87700.0
2013-02-14 15:20:00,39.8,39.92,39.79,39.91,88300.0,39.8,39.92,39.79,39.91,88300.0
2013-02-14 15:30:00,39.92,40.0,39.92,39.98,87000.0,39.92,40.0,39.92,39.98,87000.0
2013-02-14 15:40:00,39.99,39.99,39.92,39.95,108900.0,39.99,39.99,39.92,39.95,108900.0
2013-02-14 15:50:00,39.94,39.97,39.91,39.94,203900.0,39.94,39.97,39.91,39.94,203900.0
2013-02-15 09:30:00,39.9,40.16,39.66,40.12,310500.0,39.9,40.16,39.66,40.12,310500.0
2013-02-15 09:40:00,40.12,40.46,40.0,40.38,137800.0,40.12,40.46,40.0,40.38,137800.0
2013-02-15 09:50:00,40.36,40.58,40.35,40.54,181100.0,40.36,40.58,40.35,40.54,181100.0
2013-02-15 10:00:00,40.55,40.83,40.38,40.82,145800.0,40.55,40.83,40.38,40.82,145800.0
2013-02-15 10:10:00,40.82,40.93,40.75,40.8,279400.0,40.82,40.93,40.75,40.8,279400.0
2013-02-15 10:20:00,40.8,40.83,40.65,40.8,452700.0,40.8,40.83,40.65,40.8,452700.0
2013-02-15 10:30:00,40.81,40.85,40.7,40.76,167700.0,40.81,40.85,40.7,40.76,167700.0
2013-02-15 10:40:00,40.75,40.78,40.74,40.75,90800.0,40.75,40.78,40.74,40.75,90800.0
2013-02-15 10:50:00,40.75,40.78,40.73,40.75,187700.0,40.75,40.78,40.73,40.75,187700.0
2013-02-15 11:00:00,40.75,40.75,40.7,40.72,53300.0,40.75,40.75,40.7,40.72,53300.0
2013-02-15 11:10:00,40.71,40.73,40.7,40.7,47600.0,40.71,40.73,40.7,40.7,47600.0
2013-02-15 11:20:00,40.7,40.76,40.7,40.75,60100.0,40.7,40.76,40.7,40.75,60100.0
2013-02-15 11:30:00,40.75,40.78,40.7,40.77,60800.0,40.75,40.78,40.7,40.77,60800.0
2013-02-15 11:40:00,40.77,40.78,40.73,40.77,176200.0,40.77,40.78,40.73,40.77,176200.0
2013-02-15 11:50:00,40.77,40.77,40.73,40.75,188000.0,40.77,40.77,40.73,40.75,188000.0
2013-02-15 12:00:00,40.74,40.79,40.73,40.76,48400.0,40.74,40.79,40.73,40.76,48400.0
2013-02-15 12:10:00,40.76,40.87,40.76,40.85,68900.0,40.76,40.87,40.76,40.85,68900.0
2013-02-15 12:20:00,40.85,40.87,40.8,40.87,66800.0,40.85,40.87,40.8,40.87,66800.0
2013-02-15 12:30:00,40.88,40.95,40.83,40.94,45400.0,40.88,40.95,40.83,40.94,45400.0
2013-02-15 12:40:00,40.95,41.03,40.94,41.02,94600.0,40.95,41.03,40.94,41.02,94600.0
2013-02-15 12:50:00,41.02,41.09,40.98,41.0,69800.0,41.02,41.09,40.98,41.0,69800.0
2013-02-15 13:00:00,41.01,41.07,40.99,41.06,64400.0,41.01,41.07,40.99,41.06,64400.0
2013-02-15 13:10:00,41.07,41.21,41.07,41.11,120900.0,41.07,41.21,41.07,41.11,120900.0
2013-02-15 13:20:00,41.1,41.23,41.09,41.22,256800.0,41.1,41.23,41.09,41.22,256800.0
2013-02-15 13:30:00,41.21,41.31,41.2,41.26,78200.0,41.21,41.31,41.2,41.26,78200.0
2013-02-15 13:40:00,41.25,41.56,41.23,41.56,216600.0,41.25,41.56,41.23,41.56,216600.0
2013-02-15 13:50:00,41.57,41.86,41.54,41.85,217100.0,41.57,41.86,41.54,41.85,217100.0
2013-02-15 14:00:00,41.84,41.84,40.82,41.0,962100.0,41.84,41.84,40.82,41.0,962100.0
2013-02-15 14:10:00,41.0,41.05,39.88,40.72,1457100.0,41.0,41.05,39.88,40.72,1457100.0
2013-02-15 14:20:00,40.73,41.18,40.5,40.61,621500.0,40.73,41.18,40.5,40.61,621500.0
2013-02-15 14:30:00,40.61,41.15,40.61,40.97,366600.0,40.61,41.15,40.61,40.97,366600.0
2013-02-15 14:40:00,40.98,41.08,40.77,41.03,481000.0,40.98,41.08,40.77,41.03,481000.0
2013-02-15 14:50:00,41.02,41.32,40.98,41.21,223700.0,41.02,41.32,40.98,41.21,223700.0
2013-02-15 15:00:00,41.22,41.36,41.0,41.05,196600.0,41.22,41.36,41.0,41.05,196600.0
2013-02-15 15:10:00,41.05,41.06,40.71,40.92,369800.0,41.05,41.06,40.71,40.92,369800.0
2013-02-15 15:20:00,40.92,41.11,40.92,41.01,140300.0,40.92,41.11,40.92,41.01,140300.0
2013-02-15 15:30:00,41.0,41.19,40.93,41.12,199600.0,41.0,41.19,40.93,41.12,199600.0
2013-02-15 15:40:00,41.12,41.13,40.98,41.08,222100.0,41.12,41.13,40.98,41.08,222100.0
2013-02-15 15:50:00,41.07,41.18,41.02,41.16,650900.0,41.07,41.18,41.02,41.16,650900.0
2013-02-19 09:30:00,41.15,41.2,40.52,40.85,252900.0,41.15,41.2,40.52,40.85,252900.0
2013-02-19 09:40:00,40.87,40.9,40.5,40.62,206100.0,40.87,40.9,40.5,40.62,206100.0
2013-02-19 09:50:00,40.65,40.81,40.47,40.66,239700.0,40.65,40.81,40.47,40.66,239700.0
2013-02-19 10:00:00,40.66,40.71,40.51,40.63,135500.0,40.66,40.71,40.51,40.63,135500.0
2013-02-19 10:10:00,40.62,40.8,40.51,40.73,89200.0,40.62,40.8,40.51,40.73,89200.0
2013-02-19 10:20:00,40.73,40.77,40.63,40.75,104700.0,40.73,40.77,40.63,40.75,104700.0
2013-02-19 10:30:00,40.74,40.8,40.67,40.75,112100.0,40.74,40.8,40.67,40.75,112100.0
2013-02-19 10:40:00,40.73,40.74,40.48,40.5,197900.0,40.73,40.74,40.48,40.5,197900.0
2013-02-19 10:50:00,40.5,40.5,40.43,40.45,107200.0,40.5,40.5,40.43,40.45,107200.0
2013-02-19 11:00:00,40.46,40.54,40.31,40.31,82400.0,40.46,40.54,40.31,40.31,82400.0
2013-02-19 11:10:00,40.31,40.33,40.18,40.22,60700.0,40.31,40.33,40.18,40.22,60700.0
2013-02-19 11:20:00,40.21,40.27,40.12,40.25,60100.0,40.21,40.27,40.12,40.25,60100.0
2013-02-19 11:30:00,40.27,40.32,40.13,40.13,81000.0,40.27,40.32,40.13,40.13,81000.0
2013-02-19 11:40:00,40.12,40.23,40.08,40.11,168200.0,40.12,40.23,40.08,40.11,168200.0
2013-02-19 11:50:00,40.11,40.13,39.89,40.0,180400.0,40.11,40.13,39.89,40.0,180400.0
2013-02-19 12:00:00,40.02,40.15,39.94,39.95,163700.0,40.02,40.15,39.94,39.95,163700.0
2013-02-19 12:10:00,39.95,40.05,39.89,39.96,215800.0,39.95,40.05,39.89,39.96,215800.0
2013-02-19 12:20:00,39.95,39.97,39.86,39.95,45300.0,39.95,39.97,39.86,39.95,45300.0
2013-02-19 12:30:00,39.95,40.02,39.91,39.95,72900.0,39.95,40.02,39.91,39.95,72900.0
2013-02-19 12:40:00,39.94,40.01,39.91,39.96,87800.0,39.94,40.01,39.91,39.96,87800.0
2013-02-19 12:50:00,39.95,40.0,39.91,40.0,78700.0,39.95,40.0,39.91,40.0,78700.0
2013-02-19 13:00:00,40.0,40.25,39.99,40.2,217900.0,40.0,40.25,39.99,40.2,217900.0
2013-02-19 13:10:00,40.2,40.23,40.17,40.21,83700.0,40.2,40.23,40.17,40.21,83700.0
2013-02-19 13:20:00,40.22,40.31,40.21,40.3,56300.0,40.22,40.31,40.21,40.3,56300.0
2013-02-19 13:30:00,40.31,40.41,40.27,40.36,188600.0,40.31,40.41,40.27,40.36,188600.0
2013-02-19 13:40:00,40.34,40.52,40.32,40.5,106400.0,40.34,40.52,40.32,40.5,106400.0
2013-02-19 13:50:00,40.5,40.59,40.45,40.56,57900.0,40.5,40.59,40.45,40.56,57900.0
2013-02-19 14:00:00,40.55,40.61,40.47,40.48,58900.0,40.55,40.61,40.47,40.48,58900.0
2013-02-19 14:10:00,40.48,40.53,40.47,40.52,41500.0,40.48,40.53,40.47,40.52,41500.0
2013-02-19 14:20:00,40.52,40.6,40.46,40.55,42400.0,40.52,40.6,40.46,40.55,42400.0
2013-02-19 14:30:00,40.55,40.6,40.51,40.54,50100.0,40.55,40.6,40.51,40.54,50100.0
2013-02-19 14:40:00,40.54,40.56,40.44,40.45,45500.0,40.54,40.56,40.44,40.45,45500.0
2013-02-19 14:50:00,40.45,40.47,40.4,40.41,43200.0,40.45,40.47,40.4,40.41,43200.0
2013-02-19 15:00:00,40.41,40.45,40.38,40.4,110400.0,40.41,40.45,40.38,40.4,110400.0
2013-02-19 15:10:00,40.39,40.39,40.25,40.27,113100.0,40.39,40.39,40.25,40.27,113100.0
2013-02-19 15:20:00,40.28,40.33,40.27,40.3,85600.0,40.28,40.33,40.27,40.3,85600.0
2013-02-19 15:30:00,40.3,40.33,40.27,40.31,193400.0,40.3,40.33,40.27,40.31,193400.0
2013-02-19 15:40:00,40.31,40.37,40.27,40.27,115000.0,40.31,40.37,40.27,40.27,115000.0
2013-02-19 15:50:00,40.28,40.4,40.28,40.4,141800.0,40.28,40.4,40.28,40.4,141800.0
2013-02-20 09:30:00,40.35,40.62,40.32,40.35,98100.0,40.35,40.62,40.32,40.35,98100.0
2013-02-20 09:40:00,40.36,40.5,40.32,40.38,153900.0,40.36,40.5,40.32,40.38,153900.0
2013-02-20 09:50:00,40.36,40.4,39.98,40.19,238900.0,40.36,40.4,39.98,40.19,238900.0
2013-02-20 10:00:00,40.2,40.33,40.17,40.27,43500.0,40.2,40.33,40.17,40.27,43500.0
2013-02-20 10:10:00,40.26,40.29,40.19,40.22,50400.0,40.26,40.29,40.19,40.22,50400.0
2013-02-20 10:20:00,40.22,40.34,40.22,40.34,17500.0,40.22,40.34,40.22,40.34,17500.0
2013-02-20 10:30:00,40.34,40.35,40.29,40.31,76900.0,40.34,40.35,40.29,40.31,76900.0
2013-02-20 10:40:00,40.31,40.33,40.24,40.28,39700.0,40.31,40.33,40.24,40.28,39700.0
2013-02-20 10:50:00,40.28,40.31,40.25,40.26,29200.0,40.28,40.31,40.25,40.26,29200.0
2013-02-20 11:00:00,40.25,40.33,40.24,40.25,61100.0,40.25,40.33,40.24,40.25,61100.0
2013-02-20 11:10:00,40.24,40.3,40.23,40.25,47500.0,40.24,40.3,40.23,40.25,47500.0
2013-02-20 11:20:00,40.26,40.39,40.25,40.35,64300.0,40.26,40.39,40.25,40.35,64300.0
2013-02-20 11:30:00,40.36,40.46,40.34,40.43,193700.0,40.36,40.46,40.34,40.43,193700.0
2013-02-20 11:40:00,40.43,40.54,40.4,40.5,27100.0,40.43,40.54,40.4,40.5,27100.0
2013-02-20 11:50:00,40.5,40.52,40.42,40.46,26000.0,40.5,40.52,40.42,40.46,26000.0
2013-02-20 12:00:00,40.47,40.5,40.42,40.49,55900.0,40.47,40.5,40.42,40.49,55900.0
2013-02-20 12:10:00,40.49,40.55,40.45,40.55,24300.0,40.49,40.55,40.45,40.55,24300.0
2013-02-20 12:20:00,40.55,40.63,40.48,40.5,39000.0,40.55,40.63,40.48,40.5,39000.0
2013-02-20 12:30:00,40.5,40.58,40.46,40.57,29800.0,40.5,40.58,40.46,40.57,29800.0
2013-02-20 12:40:00,40.58,40.7,40.58,40.6,66400.0,40.58,40.7,40.58,40.6,66400.0
2013-02-20 12:50:00,40.6,40.68,40.59,40.65,43600.0,40.6,40.68,40.59,40.65,43600.0
2013-02-20 13:00:00,40.64,40.64,40.59,40.61,37000.0,40.64,40.64,40.59,40.61,37000.0
2013-02-20 13:10:00,40.63,40.65,40.6,40.63,35400.0,40.63,40.65,40.6,40.63,35400.0
2013-02-20 13:20:00,40.64,40.67,40.57,40.59,69200.0,40.64,40.67,40.57,40.59,69200.0
2013-02-20 13:30:00,40.6,40.63,40.59,40.6,59600.0,40.6,40.63,40.59,40.6,59600.0
2013-02-20 13:40:00,40.6,40.67,40.59,40.61,28500.0,40.6,40.67,40.59,40.61,28500.0
2013-02-20 13:50:00,40.61,40.63,40.58,40.61,34500.0,40.61,40.63,40.58,40.61,34500.0
2013-02-20 14:00:00,40.62,40.67,40.48,40.64,63800.0,40.62,40.67,40.48,40.64,63800.0
2013-02-20 14:10:00,40.65,40.68,40.5,40.52,47600.0,40.65,40.68,40.5,40.52,47600.0
2013-02-20 14:20:00,40.52,40.56,40.43,40.56,38700.0,40.52,40.56,40.43,40.56,38700.0
2013-02-20 14:30:00,40.56,40.57,40.49,40.57,33100.0,40.56,40.57,40.49,40.57,33100.0
2013-02-20 14:40:00,40.57,40.58,40.35,40.37,55700.0,40.57,40.58,40.35,40.37,55700.0
2013-02-20 14:50:00,40.37,40.44,40.33,40.43,54000.0,40.37,40.44,40.33,40.43,54000.0
2013-02-20 15:00:00,40.43,40.48,40.37,40.43,94600.0,40.43,40.48,40.37,40.43,94600.0
2013-02-20 15:10:00,40.43,40.43,40.26,40.3,84100.0,40.43,40.43,40.26,40.3,84100.0
2013-02-20 15:20:00,40.29,40.35,40.25,40.3,80100.0,40.29,40.35,40.25,40.3,80100.0
2013-02-20 15:30:00,40.3,40.33,40.26,40.33,94000.0,40.3,40.33,40.26,40.33,94000.0
2013-02-20 15:40:00,40.33,40.34,40.2,40.28,152100.0,40.33,40.34,40.2,40.28,152100.0
2013-02-20 15:50:00,40.29,40.33,40.22,40.29,264600.0,40.29,40.33,40.22,40.29,264600.0
2013-02-21 09:30:00,40.22,40.79,40.1,40.74,323900.0,40.22,40.79,40.1,40.74,323900.0
2013-02-21 09:40:00,40.72,40.93,40.59,40.82,114500.0,40.72,40.93,40.59,40.82,114500.0
2013-02-21 09:50:00,40.8,41.28,40.79,41.21,236100.0,40.8,41.28,40.79,41.21,236100.0
2013-02-21 10:00:00,41.23,41.41,41.01,41.4,292400.0,41.23,41.41,41.01,41.4,292400.0
2013-02-21 10:10:00,41.4,41.79,41.4,41.71,185900.0,41.4,41.79,41.4,41.71,185900.0
2013-02-21 10:20:00,41.7,41.94,41.65,41.93,231300.0,41.7,41.94,41.65,41.93,231300.0
2013-02-21 10:30:00,41.93,41.94,41.7,41.72,321400.0,41.93,41.94,41.7,41.72,321400.0
2013-02-21 10:40:00,41.71,41.74,41.59,41.69,86400.0,41.71,41.74,41.59,41.69,86400.0
2013-02-21 10:50:00,41.68,41.78,41.64,41.76,157200.0,41.68,41.78,41.64,41.76,157200.0
2013-02-21 11:00:00,41.77,41.84,41.7,41.71,113500.0,41.77,41.84,41.7,41.71,113500.0
2013-02-21 11:10:00,41.71,41.73,41.63,41.64,70200.0,41.71,41.73,41.63,41.64,70200.0
2013-02-21 11:20:00,41.64,41.8,41.63,41.78,81900.0,41.64,41.8,41.63,41.78,81900.0
2013-02-21 11:30:00,41.78,41.79,41.64,41.73,109900.0,41.78,41.79,41.64,41.73,109900.0
2013-02-21 11:40:00,41.72,41.73,41.5,41.55,135100.0,41.72,41.73,41.5,41.55,135100.0
2013-02-21 11:50:00,41.57,41.59,41.51,41.51,91500.0,41.57,41.59,41.51,41.51,91500.0
2013-02-21 12:00:00,41.52,41.57,41.39,41.4,134300.0,41.52,41.57,41.39,41.4,134300.0
2013-02-21 12:10:00,41.4,41.4,41.22,41.27,82400.0,41.4,41.4,41.22,41.27,82400.0
2013-02-21 12:20:00,41.26,41.46,41.26,41.42,50100.0,41.26,41.46,41.26,41.42,50100.0
2013-02-21 12:30:00,41.42,41.42,41.3,41.32,29800.0,41.42,41.42,41.3,41.32,29800.0
2013-02-21 12:40:00,41.32,41.34,41.25,41.31,47700.0,41.32,41.34,41.25,41.31,47700.0
2013-02-21 12:50:00,41.31,41.33,41.15,41.3,103300.0,41.31,41.33,41.15,41.3,103300.0
2013-02-21 13:00:00,41.28,41.29,41.18,41.18,44200.0,41.28,41.29,41.18,41.18,44200.0
2013-02-21 13:10:00,41.17,41.25,41.14,41.23,70200.0,41.17,41.25,41.14,41.23,70200.0
2013-02-21 13:20:00,41.23,41.23,41.14,41.16,113400.0,41.23,41.23,41.14,41.16,113400.0
2013-02-21 13:30:00,41.16,41.34,41.16,41.32,61300.0,41.16,41.34,41.16,41.32,61300.0
2013-02-21 13:40:00,41.31,41.33,41.26,41.32,87500.0,41.31,41.33,41.26,41.32,87500.0
2013-02-21 13:50:00,41.32,41.42,41.29,41.42,103300.0,41.32,41.42,41.29,41.42,103300.0
2013-02-21 14:00:00,41.42,41.46,41.38,41.4,198200.0,41.42,41.46,41.38,41.4,198200.0
2013-02-21 14:10:00,41.41,41.45,41.37,41.41,158500.0,41.41,41.45,41.37,41.41,158500.0
2013-02-21 14:20:00,41.41,41.44,41.38,41.41,78300.0,41.41,41.44,41.38,41.41,78300.0
2013-02-21 14:30:00,41.41,41.45,41.4,41.44,70200.0,41.41,41.45,41.4,41.44,70200.0
2013-02-21 14:40:00,41.44,41.48,41.39,41.46,159600.0,41.44,41.48,41.39,41.46,159600.0
2013-02-21 14:50:00,41.47,41.57,41.43,41.51,86500.0,41.47,41.57,41.43,41.51,86500.0
2013-02-21 15:00:00,41.51,41.58,41.48,41.52,152200.0,41.51,41.58,41.48,41.52,152200.0
2013-02-21 15:10:00,41.53,41.66,41.52,41.55,167700.0,41.53,41.66,41.52,41.55,167700.0
2013-02-21 15:20:00,41.54,41.65,41.54,41.65,113000.0,41.54,41.65,41.54,41.65,113000.0
2013-02-21 15:30:00,41.64,41.66,41.53,41.54,188600.0,41.64,41.66,41.53,41.54,188600.0
2013-02-21 15:40:00,41.54,41.54,41.45,41.49,116200.0,41.54,41.54,41.45,41.49,116200.0
2013-02-21 15:50:00,41.49,41.51,41.41,41.47,398300.0,41.49,41.51,41.41,41.47,398300.0
2013-02-22 09:30:00,41.69,41.77,41.18,41.55,204300.0,41.69,41.77,41.18,41.55,204300.0
2013-02-22 09:40:00,41.54,41.59,41.22,41.39,142300.0,41.54,41.59,41.22,41.39,142300.0
2013-02-22 09:50:00,41.41,41.5,41.37,41.41,79700.0,41.41,41.5,41.37,41.41,79700.0
2013-02-22 10:00:00,41.4,41.54,41.32,41.46,105400.0,41.4,41.54,41.32,41.46,105400.0
2013-02-22 10:10:00,41.46,41.55,41.35,41.53,153700.0,41.46,41.55,41.35,41.53,153700.0
2013-02-22 10:20:00,41.53,41.54,41.4,41.52,97200.0,41.53,41.54,41.4,41.52,97200.0
2013-02-22 10:30:00,41.52,41.64,41.48,41.51,77800.0,41.52,41.64,41.48,41.51,77800.0
2013-02-22 10:40:00,41.52,41.72,41.52,41.66,83400.0,41.52,41.72,41.52,41.66,83400.0
2013-02-22 10:50:00,41.64,41.68,41.4,41.4,123500.0,41.64,41.68,41.4,41.4,123500.0
2013-02-22 11:00:00,41.41,41.48,41.3,41.38,60100.0,41.41,41.48,41.3,41.38,60100.0
2013-02-22 11:10:00,41.38,41.54,41.28,41.53,82200.0,41.38,41.54,41.28,41.53,82200.0
2013-02-22 11:20:00,41.54,41.66,41.52,41.59,50100.0,41.54,41.66,41.52,41.59,50100.0
2013-02-22 11:30:00,41.59,41.59,41.47,41.56,52500.0,41.59,41.59,41.47,41.56,52500.0
2013-02-22 11:40:00,41.55,41.56,41.43,41.45,55000.0,41.55,41.56,41.43,41.45,55000.0
2013-02-22 11:50:00,41.45,41.58,41.39,41.43,46200.0,41.45,41.58,41.39,41.43,46200.0
2013-02-22 12:00:00,41.42,41.48,41.38,41.47,42000.0,41.42,41.48,41.38,41.47,42000.0
2013-02-22 12:10:00,41.47,41.48,41.39,41.43,40900.0,41.47,41.48,41.39,41.43,40900.0
2013-02-22 12:20:00,41.43,41.47,41.37,41.46,36600.0,41.43,41.47,41.37,41.46,36600.0
2013-02-22 12:30:00,41.45,41.51,41.44,41.5,37100.0,41.45,41.51,41.44,41.5,37100.0
2013-02-22 12:40:00,41.49,41.55,41.46,41.52,29700.0,41.49,41.55,41.46,41.52,29700.0
2013-02-22 12:50:00,41.53,41.6,41.52,41.54,29100.0,41.53,41.6,41.52,41.54,29100.0
2013-02-22 13:00:00,41.53,41.59,41.48,41.55,51700.0,41.53,41.59,41.48,41.55,51700.0
2013-02-22 13:10:00,41.56,41.58,41.51,41.58,33900.0,41.56,41.58,41.51,41.58,33900.0
2013-02-22 13:20:00,41.58,41.6,41.45,41.52,29200.0,41.58,41.6,41.45,41.52,29200.0
2013-02-22 13:30:00,41.52,41.54,41.46,41.54,22100.0,41.52,41.54,41.46,41.54,22100.0
2013-02-22 13:40:00,41.53,41.56,41.47,41.56,28200.0,41.53,41.56,41.47,41.56,28200.0
2013-02-22 13:50:00,41.56,41.64,41.56,41.64,32700.0,41.56,41.64,41.56,41.64,32700.0
2013-02-22 14:00:00,41.63,41.65,41.6,41.61,54900.0,41.63,41.65,41.6,41.61,54900.0
2013-02-22 14:10:00,41.61,41.63,41.57,41.61,37500.0,41.61,41.63,41.57,41.61,37500.0
2013-02-22 14:20:00,41.61,41.69,41.61,41.68,29100.0,41.61,41.69,41.61,41.68,29100.0
2013-02-22 14:30:00,41.69,41.77,41.67,41.76,47300.0,41.69,41.77,41.67,41.76,47300.0
2013-02-22 14:40:00,41.76,41.77,41.74,41.75,44800.0,41.76,41.77,41.74,41.75,44800.0
2013-02-22 14:50:00,41.75,41.87,41.75,41.83,113100.0,41.75,41.87,41.75,41.83,113100.0
2013-02-22 15:00:00,41.83,41.91,41.8,41.83,119000.0,41.83,41.91,41.8,41.83,119000.0
2013-02-22 15:10:00,41.83,41.88,41.8,41.8,77100.0,41.83,41.88,41.8,41.8,77100.0
2013-02-22 15:20:00,41.8,41.82,41.75,41.8,75100.0,41.8,41.82,41.75,41.8,75100.0
2013-02-22 15:30:00,41.8,41.85,41.8,41.85,139800.0,41.8,41.85,41.8,41.85,139800.0
2013-02-22 15:40:00,41.85,41.91,41.84,41.9,212900.0,41.85,41.91,41.84,41.9,212900.0
2013-02-22 15:50:00,41.89,41.93,41.87,41.89,275400.0,41.89,41.93,41.87,41.89,275400.0
2013-02-25 09:30:00,41.97,41.98,41.44,41.44,157300.0,41.97,41.98,41.44,41.44,157300.0
2013-02-25 09:40:00,41.43,41.47,41.21,41.29,489400.0,41.43,41.47,41.21,41.29,489400.0
2013-02-25 09:50:00,41.29,41.45,41.21,41.29,72500.0,41.29,41.45,41.21,41.29,72500.0
2013-02-25 10:00:00,41.29,41.45,41.26,41.44,72600.0,41.29,41.45,41.26,41.44,72600.0
2013-02-25 10:10:00,41.42,41.52,41.35,41.45,116800.0,41.42,41.52,41.35,41.45,116800.0
2013-02-25 10:20:00,41.46,41.57,41.34,41.38,203300.0,41.46,41.57,41.34,41.38,203300.0
2013-02-25 10:30:00,41.39,41.45,41.32,41.39,60600.0,41.39,41.45,41.32,41.39,60600.0
2013-02-25 10:40:00,41.38,41.53,41.33,41.4,64300.0,41.38,41.53,41.33,41.4,64300.0
2013-02-25 10:50:00,41.4,41.41,41.3,41.36,56700.0,41.4,41.41,41.3,41.36,56700.0
2013-02-25 11:00:00,41.35,41.44,41.33,41.38,126500.0,41.35,41.44,41.33,41.38,126500.0
2013-02-25 11:10:00,41.37,41.44,41.34,41.37,67500.0,41.37,41.44,41.34,41.37,67500.0
2013-02-25 11:20:00,41.37,41.5,41.35,41.45,41800.0,41.37,41.5,41.35,41.45,41800.0
2013-02-25 11:30:00,41.46,41.49,41.37,41.47,65900.0,41.46,41.49,41.37,41.47,65900.0
2013-02-25 11:40:00,41.48,41.48,41.32,41.35,94800.0,41.48,41.48,41.32,41.35,94800.0
2013-02-25 11:50:00,41.34,41.41,41.3,41.37,86700.0,41.34,41.41,41.3,41.37,86700.0
2013-02-25 12:00:00,41.37,41.43,41.34,41.35,210400.0,41.37,41.43,41.34,41.35,210400.0
2013-02-25 12:10:00,41.35,41.43,41.33,41.36,137200.0,41.35,41.43,41.33,41.36,137200.0
2013-02-25 12:20:00,41.36,41.5,41.32,41.42,104700.0,41.36,41.5,41.32,41.42,104700.0
2013-02-25 12:30:00,41.42,41.55,41.37,41.55,101000.0,41.42,41.55,41.37,41.55,101000.0
2013-02-25 12:40:00,41.55,41.64,41.51,41.59,104000.0,41.55,41.64,41.51,41.59,104000.0
2013-02-25 12:50:00,41.57,41.6,41.52,41.59,51600.0,41.57,41.6,41.52,41.59,51600.0
2013-02-25 13:00:00,41.58,41.76,41.58,41.62,79700.0,41.58,41.76,41.58,41.62,79700.0
2013-02-25 13:10:00,41.62,41.76,41.56,41.76,162000.0,41.62,41.76,41.56,41.76,162000.0
2013-02-25 13:20:00,41.73,41.74,41.59,41.59,34700.0,41.73,41.74,41.59,41.59,34700.0
2013-02-25 13:30:00,41.59,41.72,41.52,41.61,134500.0,41.59,41.72,41.52,41.61,134500.0
2013-02-25 13:40:00,41.61,41.62,41.4,41.42,84100.0,41.61,41.62,41.4,41.42,84100.0
2013-02-25 13:50:00,41.43,41.43,41.19,41.29,69300.0,41.43,41.43,41.19,41.29,69300.0
2013-02-25 14:00:00,41.3,41.31,41.05,41.11,98300.0,41.3,41.31,41.05,41.11,98300.0
2013-02-25 14:10:00,41.1,41.19,41.06,41.17,100000.0,41.1,41.19,41.06,41.17,100000.0
2013-02-25 14:20:00,41.16,41.19,41.1,41.13,58700.0,41.16,41.19,41.1,41.13,58700.0
2013-02-25 14:30:00,41.13,41.23,41.07,41.09,92200.0,41.13,41.23,41.07,41.09,92200.0
2013-02-25 14:40:00,41.09,41.1,41.02,41.04,79900.0,41.09,41.1,41.02,41.04,79900.0
2013-02-25 14:50:00,41.04,41.12,41.01,41.1,90900.0,41.04,41.12,41.01,41.1,90900.0
2013-02-25 15:00:00,41.1,41.12,41.04,41.06,71800.0,41.1,41.12,41.04,41.06,71800.0
2013-02-25 15:10:00,41.06,41.11,40.94,40.94,98600.0,41.06,41.11,40.94,40.94,98600.0
2013-02-25 15:20:00,40.94,41.0,40.87,40.9,131800.0,40.94,41.0,40.87,40.9,131800.0
2013-02-25 15:30:00,40.9,40.98,40.86,40.95,166600.0,40.9,40.98,40.86,40.95,166600.0
2013-02-25 15:40:00,40.95,40.99,40.9,40.94,207100.0,40.95,40.99,40.9,40.94,207100.0
2013-02-25 15:50:00,40.94,40.95,40.82,40.83,405900.0,40.94,40.95,40.82,40.83,405900.0
2013-02-26 09:30:00,40.76,41.08,40.72,40.97,439900.0,40.76,41.08,40.72,40.97,439900.0
2013-02-26 09:40:00,40.93,41.18,40.75,40.76,135800.0,40.93,41.18,40.75,40.76,135800.0
2013-02-26 09:50:00,40.75,40.84,40.65,40.74,119600.0,40.75,40.84,40.65,40.74,119600.0
2013-02-26 10:00:00,40.74,41.02,40.74,40.97,224500.0,40.74,41.02,40.74,40.97,224500.0
2013-02-26 10:10:00,40.99,41.04,40.95,40.99,64100.0,40.99,41.04,40.95,40.99,64100.0
2013-02-26 10:20:00,40.99,41.09,40.95,41.03,127400.0,40.99,41.09,40.95,41.03,127400.0
2013-02-26 10:30:00,41.02,41.06,40.96,41.04,122100.0,41.02,41.06,40.96,41.04,122100.0
2013-02-26 10:40:00,41.05,41.14,41.01,41.14,46000.0,41.05,41.14,41.01,41.14,46000.0
2013-02-26 10:50:00,41.15,41.16,41.02,41.06,75100.0,41.15,41.16,41.02,41.06,75100.0
2013-02-26 11:00:00,41.04,41.09,40.88,40.9,285000.0,41.04,41.09,40.88,40.9,285000.0
2013-02-26 11:10:00,40.91,41.07,40.9,40.94,132100.0,40.91,41.07,40.9,40.94,132100.0
2013-02-26 11:20:00,40.94,40.96,40.82,40.88,104600.0,40.94,40.96,40.82,40.88,104600.0
2013-02-26 11:30:00,40.88,40.97,40.85,40.87,87400.0,40.88,40.97,40.85,40.87,87400.0
2013-02-26 11:40:00,40.87,40.87,40.71,40.79,31100.0,40.87,40.87,40.71,40.79,31100.0
2013-02-26 11:50:00,40.82,40.84,40.69,40.76,35100.0,40.82,40.84,40.69,40.76,35100.0
2013-02-26 12:00:00,40.76,40.95,40.74,40.94,50400.0,40.76,40.95,40.74,40.94,50400.0
2013-02-26 12:10:00,40.94,40.98,40.86,40.89,29100.0,40.94,40.98,40.86,40.89,29100.0
2013-02-26 12:20:00,40.9,41.04,40.89,40.95,33000.0,40.9,41.04,40.89,40.95,33000.0
2013-02-26 12:30:00,40.94,41.07,40.92,41.0,42700.0,40.94,41.07,40.92,41.0,42700.0
2013-02-26 12:40:00,41.0,41.03,40.93,41.02,26400.0,41.0,41.03,40.93,41.02,26400.0
2013-02-26 12:50:00,41.02,41.03,40.93,40.97,52600.0,41.02,41.03,40.93,40.97,52600.0
2013-02-26 13:00:00,40.96,41.12,40.95,41.09,183500.0,40.96,41.12,40.95,41.09,183500.0
2013-02-26 13:10:00,41.09,41.17,41.02,41.12,67400.0,41.09,41.17,41.02,41.12,67400.0
2013-02-26 13:20:00,41.14,41.24,41.04,41.07,48400.0,41.14,41.24,41.04,41.07,48400.0
2013-02-26 13:30:00,41.08,41.24,41.08,41.11,68300.0,41.08,41.24,41.08,41.11,68300.0
2013-02-26 13:40:00,41.11,41.15,41.05,41.11,187200.0,41.11,41.15,41.05,41.11,187200.0
2013-02-26 13:50:00,41.1,41.12,40.99,41.06,177000.0,41.1,41.12,40.99,41.06,177000.0
2013-02-26 14:00:00,41.07,41.24,41.06,41.23,57200.0,41.07,41.24,41.06,41.23,57200.0
2013-02-26 14:10:00,41.22,41.22,41.13,41.16,82200.0,41.22,41.22,41.13,41.16,82200.0
2013-02-26 14:20:00,41.18,41.22,41.12,41.17,116100.0,41.18,41.22,41.12,41.17,116100.0
2013-02-26 14:30:00,41.16,41.25,41.13,41.13,63600.0,41.16,41.25,41.13,41.13,63600.0
2013-02-26 14:40:00,41.13,41.13,41.01,41.08,124700.0,41.13,41.13,41.01,41.08,124700.0
2013-02-26 14:50:00,41.07,41.13,41.04,41.05,83600.0,41.07,41.13,41.04,41.05,83600.0
2013-02-26 15:00:00,41.05,41.11,40.95,40.97,65100.0,41.05,41.11,40.95,40.97,65100.0
2013-02-26 15:10:00,40.97,40.98,40.78,40.9,201200.0,40.97,40.98,40.78,40.9,201200.0
2013-02-26 15:20:00,40.91,40.98,40.88,40.97,73700.0,40.91,40.98,40.88,40.97,73700.0
2013-02-26 15:30:00,40.98,40.99,40.92,40.99,127200.0,40.98,40.99,40.92,40.99,127200.0
2013-02-26 15:40:00,40.98,41.14,40.96,41.09,223200.0,40.98,41.14,40.96,41.09,223200.0
2013-02-26 15:50:00,41.1,41.13,41.01,41.07,346400.0,41.1,41.13,41.01,41.07,346400.0
2013-02-27 09:30:00,43.5,45.79,43.5,45.68,1631700.0,43.5,45.79,43.5,45.68,1631700.0
2013-02-27 09:40:00,45.7,45.91,44.61,44.65,745200.0,45.7,45.91,44.61,44.65,745200.0
2013-02-27 09:50:00,44.65,45.08,44.6,44.84,549300.0,44.65,45.08,44.6,44.84,549300.0
2013-02-27 10:00:00,44.85,45.19,44.74,45.1,449200.0,44.85,45.19,44.74,45.1,449200.0
2013-02-27 10:10:00,45.12,45.12,44.75,45.0,327100.0,45.12,45.12,44.75,45.0,327100.0
2013-02-27 10:20:00,44.99,45.89,44.99,45.51,536500.0,44.99,45.89,44.99,45.51,536500.0
2013-02-27 10:30:00,45.52,46.2,45.29,46.05,307300.0,45.52,46.2,45.29,46.05,307300.0
2013-02-27 10:40:00,46.06,46.45,45.96,46.2,280300.0,46.06,46.45,45.96,46.2,280300.0
2013-02-27 10:50:00,46.19,46.71,46.14,46.15,312100.0,46.19,46.71,46.14,46.15,312100.0
2013-02-27 11:00:00,46.13,46.36,46.13,46.25,225500.0,46.13,46.36,46.13,46.25,225500.0
2013-02-27 11:10:00,46.26,46.39,46.21,46.29,325000.0,46.26,46.39,46.21,46.29,325000.0
2013-02-27 11:20:00,46.28,46.37,46.23,46.33,118600.0,46.28,46.37,46.23,46.33,118600.0
2013-02-27 11:30:00,46.34,46.37,46.24,46.28,115000.0,46.34,46.37,46.24,46.28,115000.0
2013-02-27 11:40:00,46.27,46.51,46.24,46.47,170300.0,46.27,46.51,46.24,46.47,170300.0
2013-02-27 11:50:00,46.47,46.56,45.92,46.15,307900.0,46.47,46.56,45.92,46.15,307900.0
2013-02-27 12:00:00,46.15,46.39,46.04,46.32,90600.0,46.15,46.39,46.04,46.32,90600.0
2013-02-27 12:10:00,46.32,46.38,46.11,46.14,54700.0,46.32,46.38,46.11,46.14,54700.0
2013-02-27 12:20:00,46.15,46.3,45.96,46.23,305200.0,46.15,46.3,45.96,46.23,305200.0
2013-02-27 12:30:00,46.23,46.52,46.12,46.21,204700.0,46.23,46.52,46.12,46.21,204700.0
2013-02-27 12:40:00,46.2,46.26,46.06,46.08,123600.0,46.2,46.26,46.06,46.08,123600.0
2013-02-27 12:50:00,46.09,46.22,46.07,46.11,108500.0,46.09,46.22,46.07,46.11,108500.0
2013-02-27 13:00:00,46.12,46.25,45.97,46.24,169400.0,46.12,46.25,45.97,46.24,169400.0
2013-02-27 13:10:00,46.21,46.21,45.84,45.96,123700.0,46.21,46.21,45.84,45.96,123700.0
2013-02-27 13:20:00,45.95,46.09,45.9,45.95,55800.0,45.95,46.09,45.9,45.95,55800.0
2013-02-27 13:30:00,45.94,45.98,45.78,45.84,95600.0,45.94,45.98,45.78,45.84,95600.0
2013-02-27 13:40:00,45.84,45.95,45.56,45.56,162900.0,45.84,45.95,45.56,45.56,162900.0
2013-02-27 13:50:00,45.58,45.71,45.51,45.64,198300.0,45.58,45.71,45.51,45.64,198300.0
2013-02-27 14:00:00,45.64,45.81,45.55,45.58,147700.0,45.64,45.81,45.55,45.58,147700.0
2013-02-27 14:10:00,45.59,45.85,45.56,45.7,67100.0,45.59,45.85,45.56,45.7,67100.0
2013-02-27 14:20:00,45.7,46.0,45.69,45.9,112400.0,45.7,46.0,45.69,45.9,112400.0
2013-02-27 14:30:00,45.89,45.95,45.82,45.84,77500.0,45.89,45.95,45.82,45.84,77500.0
2013-02-27 14:40:00,45.84,45.9,45.8,45.8,82000.0,45.84,45.9,45.8,45.8,82000.0
2013-02-27 14:50:00,45.81,45.89,45.8,45.89,102900.0,45.81,45.89,45.8,45.89,102900.0
2013-02-27 15:00:00,45.89,45.97,45.82,45.83,76300.0,45.89,45.97,45.82,45.83,76300.0
2013-02-27 15:10:00,45.83,45.88,45.75,45.83,104300.0,45.83,45.88,45.75,45.83,104300.0
2013-02-27 15:20:00,45.83,45.9,45.79,45.9,142100.0,45.83,45.9,45.79,45.9,142100.0
2013-02-27 15:30:00,45.89,45.9,45.6,45.68,209700.0,45.89,45.9,45.6,45.68,209700.0
2013-02-27 15:40:00,45.67,45.7,45.5,45.51,230600.0,45.67,45.7,45.5,45.51,230600.0
2013-02-27 15:50:00,45.52,45.58,45.38,45.39,552400.0,45.52,45.58,45.38,45.39,552400.0
2013-02-28 09:30:00,45.25,45.4,45.2,45.27,230000.0,45.25,45.4,45.2,45.27,230000.0
2013-02-28 09:40:00,45.27,45.48,45.22,45.31,184700.0,45.27,45.48,45.22,45.31,184700.0
2013-02-28 09:50:00,45.31,45.63,45.25,45.63,150500.0,45.31,45.63,45.25,45.63,150500.0
2013-02-28 10:00:00,45.63,45.86,45.42,45.8,151500.0,45.63,45.86,45.42,45.8,151500.0
2013-02-28 10:10:00,45.79,45.98,45.75,45.8,140200.0,45.79,45.98,45.75,45.8,140200.0
2013-02-28 10:20:00,45.78,45.82,45.58,45.63,106900.0,45.78,45.82,45.58,45.63,106900.0
2013-02-28 10:30:00,45.63,45.63,45.4,45.45,118900.0,45.63,45.63,45.4,45.45,118900.0
2013-02-28 10:40:00,45.44,45.5,45.4,45.45,84000.0,45.44,45.5,45.4,45.45,84000.0
2013-02-28 10:50:00,45.45,45.47,45.24,45.26,173000.0,45.45,45.47,45.24,45.26,173000.0
2013-02-28 11:00:00,45.27,45.51,45.25,45.49,100100.0,45.27,45.51,45.25,45.49,100100.0
2013-02-28 11:10:00,45.51,45.57,45.4,45.42,78400.0,45.51,45.57,45.4,45.42,78400.0
2013-02-28 11:20:00,45.41,45.45,45.28,45.37,71600.0,45.41,45.45,45.28,45.37,71600.0
2013-02-28 11:30:00,45.36,45.38,45.25,45.28,68200.0,45.36,45.38,45.25,45.28,68200.0
2013-02-28 11:40:00,45.29,45.37,45.27,45.32,56200.0,45.29,45.37,45.27,45.32,56200.0
2013-02-28 11:50:00,45.32,45.43,45.29,45.41,62600.0,45.32,45.43,45.29,45.41,62600.0
2013-02-28 12:00:00,45.41,45.43,45.32,45.38,45100.0,45.41,45.43,45.32,45.38,45100.0
2013-02-28 12:10:00,45.38,45.39,45.3,45.36,56500.0,45.38,45.39,45.3,45.36,56500.0
2013-02-28 12:20:00,45.35,45.4,45.31,45.34,36800.0,45.35,45.4,45.31,45.34,36800.0
2013-02-28 12:30:00,45.35,45.48,45.33,45.45,52600.0,45.35,45.48,45.33,45.45,52600.0
2013-02-28 12:40:00,45.44,45.53,45.4,45.49,34500.0,45.44,45.53,45.4,45.49,34500.0
2013-02-28 12:50:00,45.49,45.5,45.4,45.43,59600.0,45.49,45.5,45.4,45.43,59600.0
2013-02-28 13:00:00,45.44,45.52,45.42,45.51,45400.0,45.44,45.52,45.42,45.51,45400.0
2013-02-28 13:10:00,45.51,45.52,45.41,45.51,34100.0,45.51,45.52,45.41,45.51,34100.0
2013-02-28 13:20:00,45.5,45.68,45.5,45.61,56200.0,45.5,45.68,45.5,45.61,56200.0
2013-02-28 13:30:00,45.6,45.66,45.55,45.58,35100.0,45.6,45.66,45.55,45.58,35100.0
2013-02-28 13:40:00,45.58,45.74,45.52,45.74,47100.0,45.58,45.74,45.52,45.74,47100.0
2013-02-28 13:50:00,45.73,45.79,45.62,45.68,98300.0,45.73,45.79,45.62,45.68,98300.0
2013-02-28 14:00:00,45.68,45.7,45.61,45.69,61300.0,45.68,45.7,45.61,45.69,61300.0
2013-02-28 14:10:00,45.7,45.77,45.64,45.67,120500.0,45.7,45.77,45.64,45.67,120500.0
2013-02-28 14:20:00,45.68,45.73,45.64,45.73,47100.0,45.68,45.73,45.64,45.73,47100.0
2013-02-28 14:30:00,45.72,45.77,45.64,45.69,73000.0,45.72,45.77,45.64,45.69,73000.0
2013-02-28 14:40:00,45.69,45.81,45.69,45.79,63800.0,45.69,45.81,45.69,45.79,63800.0
2013-02-28 14:50:00,45.8,45.8,45.65,45.65,124700.0,45.8,45.8,45.65,45.65,124700.0
2013-02-28 15:00:00,45.64,45.65,45.42,45.48,151600.0,45.64,45.65,45.42,45.48,151600.0
2013-02-28 15:10:00,45.47,45.48,45.36,45.36,158200.0,45.47,45.48,45.36,45.36,158200.0
2013-02-28 15:20:00,45.38,45.42,45.32,45.32,168700.0,45.38,45.42,45.32,45.32,168700.0
2013-02-28 15:30:00,45.32,45.4,45.3,45.4,150600.0,45.32,45.4,45.3,45.4,150600.0
2013-02-28 15:40:00,45.4,45.47,45.35,45.46,240400.0,45.4,45.47,45.35,45.46,240400.0
2013-02-28 15:50:00,45.46,45.46,45.01,45.18,867800.0,45.46,45.46,45.01,45.18,867800.0
2013-03-01 09:30:00,45.02,45.44,44.73,44.86,162100.0,45.02,45.44,44.73,44.86,162100.0
2013-03-01 09:40:00,44.83,45.0,44.62,44.96,130900.0,44.83,45.0,44.62,44.96,130900.0
2013-03-01 09:50:00,44.97,45.17,44.84,45.13,126100.0,44.97,45.17,44.84,45.13,126100.0
2013-03-01 10:00:00,45.13,45.33,45.01,45.29,90700.0,45.13,45.33,45.01,45.29,90700.0
2013-03-01 10:10:00,45.29,45.39,45.2,45.35,118900.0,45.29,45.39,45.2,45.35,118900.0
2013-03-01 10:20:00,45.35,45.36,45.14,45.21,55500.0,45.35,45.36,45.14,45.21,55500.0
2013-03-01 10:30:00,45.23,45.3,45.19,45.21,47200.0,45.23,45.3,45.19,45.21,47200.0
2013-03-01 10:40:00,45.21,45.32,45.19,45.23,46400.0,45.21,45.32,45.19,45.23,46400.0
2013-03-01 10:50:00,45.23,45.47,45.23,45.41,59400.0,45.23,45.47,45.23,45.41,59400.0
2013-03-01 11:00:00,45.43,45.44,45.22,45.27,70100.0,45.43,45.44,45.22,45.27,70100.0
2013-03-01 11:10:00,45.27,45.3,45.17,45.27,60400.0,45.27,45.3,45.17,45.27,60400.0
2013-03-01 11:20:00,45.27,45.59,45.26,45.47,105700.0,45.27,45.59,45.26,45.47,105700.0
2013-03-01 11:30:00,45.46,45.46,45.31,45.41,64900.0,45.46,45.46,45.31,45.41,64900.0
2013-03-01 11:40:00,45.41,45.41,45.17,45.25,42000.0,45.41,45.41,45.17,45.25,42000.0
2013-03-01 11:50:00,45.26,45.48,45.26,45.47,46200.0,45.26,45.48,45.26,45.47,46200.0
2013-03-01 12:00:00,45.47,45.58,45.39,45.58,58700.0,45.47,45.58,45.39,45.58,58700.0
2013-03-01 12:10:00,45.57,45.69,45.48,45.66,64500.0,45.57,45.69,45.48,45.66,64500.0
2013-03-01 12:20:00,45.64,45.69,45.43,45.43,86000.0,45.64,45.69,45.43,45.43,86000.0
2013-03-01 12:30:00,45.41,45.52,45.36,45.42,45900.0,45.41,45.52,45.36,45.42,45900.0
2013-03-01 12:40:00,45.42,45.5,45.4,45.47,32000.0,45.42,45.5,45.4,45.47,32000.0
2013-03-01 12:50:00,45.47,45.66,45.47,45.62,47500.0,45.47,45.66,45.47,45.62,47500.0
2013-03-01 13:00:00,45.62,45.62,45.32,45.37,44000.0,45.62,45.62,45.32,45.37,44000.0
2013-03-01 13:10:00,45.37,45.46,45.31,45.36,53500.0,45.37,45.46,45.31,45.36,53500.0
2013-03-01 13:20:00,45.36,45.43,45.34,45.43,41300.0,45.36,45.43,45.34,45.43,41300.0
2013-03-01 13:30:00,45.43,45.57,45.39,45.54,52900.0,45.43,45.57,45.39,45.54,52900.0
2013-03-01 13:40:00,45.54,45.56,45.47,45.53,54300.0,45.54,45.56,45.47,45.53,54300.0
2013-03-01 13:50:00,45.49,45.65,45.48,45.63,120500.0,45.49,45.65,45.48,45.63,120500.0
2013-03-01 14:00:00,45.62,45.7,45.61,45.67,35300.0,45.62,45.7,45.61,45.67,35300.0
2013-03-01 14:10:00,45.66,45.69,45.55,45.6,46100.0,45.66,45.69,45.55,45.6,46100.0
2013-03-01 14:20:00,45.61,45.7,45.59,45.63,45200.0,45.61,45.7,45.59,45.63,45200.0
2013-03-01 14:30:00,45.63,45.78,45.63,45.72,59400.0,45.63,45.78,45.63,45.72,59400.0
2013-03-01 14:40:00,45.71,45.85,45.71,45.77,83800.0,45.71,45.85,45.71,45.77,83800.0
2013-03-01 14:50:00,45.75,45.82,45.71,45.76,71300.0,45.75,45.82,45.71,45.76,71300.0
2013-03-01 15:00:00,45.76,45.86,45.73,45.81,67500.0,45.76,45.86,45.73,45.81,67500.0
2013-03-01 15:10:00,45.81,45.87,45.79,45.82,67400.0,45.81,45.87,45.79,45.82,67400.0
2013-03-01 15:20:00,45.81,46.01,45.79,45.9,132900.0,45.81,46.01,45.79,45.9,132900.0
2013-03-01 15:30:00,45.9,46.07,45.89,46.03,127900.0,45.9,46.07,45.89,46.03,127900.0
2013-03-01 15:40:00,46.02,46.08,45.94,46.07,178700.0,46.02,46.08,45.94,46.07,178700.0
2013-03-01 15:50:00,46.07,46.16,46.03,46.12,492800.0,46.07,46.16,46.03,46.12,492800.0
2013-03-04 09:30:00,45.83,46.23,45.76,46.2,101800.0,45.83,46.23,45.76,46.2,101800.0
2013-03-04 09:40:00,46.23,46.32,46.16,46.17,68100.0,46.23,46.32,46.16,46.17,68100.0
2013-03-04 09:50:00,46.16,46.43,46.15,46.33,46000.0,46.16,46.43,46.15,46.33,46000.0
2013-03-04 10:00:00,46.33,46.47,46.23,46.25,107000.0,46.33,46.47,46.23,46.25,107000.0
2013-03-04 10:10:00,46.25,46.27,46.15,46.26,122100.0,46.25,46.27,46.15,46.26,122100.0
2013-03-04 10:20:00,46.26,46.28,46.16,46.19,84300.0,46.26,46.28,46.16,46.19,84300.0
2013-03-04 10:30:00,46.2,46.2,46.08,46.16,68000.0,46.2,46.2,46.08,46.16,68000.0
2013-03-04 10:40:00,46.17,46.23,46.15,46.16,59000.0,46.17,46.23,46.15,46.16,59000.0
2013-03-04 10:50:00,46.16,46.17,46.06,46.15,68300.0,46.16,46.17,46.06,46.15,68300.0
2013-03-04 11:00:00,46.15,46.16,46.02,46.05,78500.0,46.15,46.16,46.02,46.05,78500.0
2013-03-04 11:10:00,46.05,46.16,45.95,46.16,79100.0,46.05,46.16,45.95,46.16,79100.0
2013-03-04 11:20:00,46.15,46.18,46.01,46.06,39900.0,46.15,46.18,46.01,46.06,39900.0
2013-03-04 11:30:00,46.06,46.09,46.0,46.06,35200.0,46.06,46.09,46.0,46.06,35200.0
2013-03-04 11:40:00,46.06,46.06,45.94,45.94,44400.0,46.06,46.06,45.94,45.94,44400.0
2013-03-04 11:50:00,45.95,46.01,45.9,45.97,55200.0,45.95,46.01,45.9,45.97,55200.0
2013-03-04 12:00:00,45.98,45.99,45.87,45.94,39500.0,45.98,45.99,45.87,45.94,39500.0
2013-03-04 12:10:00,45.93,45.94,45.83,45.85,39200.0,45.93,45.94,45.83,45.85,39200.0
2013-03-04 12:20:00,45.85,45.85,45.73,45.76,51200.0,45.85,45.85,45.73,45.76,51200.0
2013-03-04 12:30:00,45.75,45.76,45.69,45.75,82400.0,45.75,45.76,45.69,45.75,82400.0
2013-03-04 12:40:00,45.75,45.97,45.75,45.94,48700.0,45.75,45.97,45.75,45.94,48700.0
2013-03-04 12:50:00,45.94,46.02,45.92,46.01,33000.0,45.94,46.02,45.92,46.01,33000.0
2013-03-04 13:00:00,46.01,46.08,45.98,46.01,40700.0,46.01,46.08,45.98,46.01,40700.0
2013-03-04 13:10:00,46.03,46.03,45.95,45.95,34800.0,46.03,46.03,45.95,45.95,34800.0
2013-03-04 13:20:00,45.96,46.09,45.96,46.05,64300.0,45.96,46.09,45.96,46.05,64300.0
2013-03-04 13:30:00,46.05,46.05,45.99,46.01,38300.0,46.05,46.05,45.99,46.01,38300.0
2013-03-04 13:40:00,46.0,46.12,46.0,46.09,35900.0,46.0,46.12,46.0,46.09,35900.0
2013-03-04 13:50:00,46.1,46.16,45.99,46.11,85000.0,46.1,46.16,45.99,46.11,85000.0
2013-03-04 14:00:00,46.09,46.18,46.05,46.11,60400.0,46.09,46.18,46.05,46.11,60400.0
2013-03-04 14:10:00,46.12,46.2,46.08,46.08,52000.0,46.12,46.2,46.08,46.08,52000.0
2013-03-04 14:20:00,46.08,46.29,46.08,46.27,88000.0,46.08,46.29,46.08,46.27,88000.0
2013-03-04 14:30:00,46.28,46.31,46.24,46.29,65900.0,46.28,46.31,46.24,46.29,65900.0
2013-03-04 14:40:00,46.29,46.49,46.29,46.48,84300.0,46.29,46.49,46.29,46.48,84300.0
2013-03-04 14:50:00,46.48,46.49,46.39,46.39,71000.0,46.48,46.49,46.39,46.39,71000.0
2013-03-04 15:00:00,46.39,46.41,46.28,46.37,73600.0,46.39,46.41,46.28,46.37,73600.0
2013-03-04 15:10:00,46.35,46.42,46.3,46.3,49000.0,46.35,46.42,46.3,46.3,49000.0
2013-03-04 15:20:00,46.29,46.33,46.27,46.27,58200.0,46.29,46.33,46.27,46.27,58200.0
2013-03-04 15:30:00,46.28,46.31,46.25,46.29,96000.0,46.28,46.31,46.25,46.29,96000.0
2013-03-04 15:40:00,46.29,46.42,46.28,46.42,148000.0,46.29,46.42,46.28,46.42,148000.0
2013-03-04 15:50:00,46.41,46.5,46.4,46.49,521900.0,46.41,46.5,46.4,46.49,521900.0
2013-03-05 09:30:00,46.75,46.76,46.12,46.37,119500.0,46.75,46.76,46.12,46.37,119500.0
2013-03-05 09:40:00,46.34,46.37,46.15,46.18,75800.0,46.34,46.37,46.15,46.18,75800.0
2013-03-05 09:50:00,46.18,46.24,45.94,45.95,70800.0,46.18,46.24,45.94,45.95,70800.0
2013-03-05 10:00:00,45.98,46.07,45.75,45.79,108100.0,45.98,46.07,45.75,45.79,108100.0
2013-03-05 10:10:00,45.78,45.94,45.71,45.78,76800.0,45.78,45.94,45.71,45.78,76800.0
2013-03-05 10:20:00,45.78,45.81,45.68,45.78,88100.0,45.78,45.81,45.68,45.78,88100.0
2013-03-05 10:30:00,45.78,45.95,45.75,45.84,99800.0,45.78,45.95,45.75,45.84,99800.0
2013-03-05 10:40:00,45.84,45.88,45.78,45.85,95100.0,45.84,45.88,45.78,45.85,95100.0
2013-03-05 10:50:00,45.85,45.86,45.56,45.61,130300.0,45.85,45.86,45.56,45.61,130300.0
2013-03-05 11:00:00,45.61,45.68,45.59,45.61,62500.0,45.61,45.68,45.59,45.61,62500.0
2013-03-05 11:10:00,45.61,45.77,45.61,45.75,70000.0,45.61,45.77,45.61,45.75,70000.0
2013-03-05 11:20:00,45.75,45.8,45.72,45.78,64000.0,45.75,45.8,45.72,45.78,64000.0
2013-03-05 11:30:00,45.79,45.8,45.66,45.7,58100.0,45.79,45.8,45.66,45.7,58100.0
2013-03-05 11:40:00,45.69,45.88,45.69,45.86,74100.0,45.69,45.88,45.69,45.86,74100.0
2013-03-05 11:50:00,45.86,45.89,45.8,45.81,83800.0,45.86,45.89,45.8,45.81,83800.0
2013-03-05 12:00:00,45.81,45.88,45.81,45.82,33700.0,45.81,45.88,45.81,45.82,33700.0
2013-03-05 12:10:00,45.82,45.84,45.73,45.78,36000.0,45.82,45.84,45.73,45.78,36000.0
2013-03-05 12:20:00,45.79,45.8,45.71,45.73,42700.0,45.79,45.8,45.71,45.73,42700.0
2013-03-05 12:30:00,45.73,45.75,45.68,45.69,36700.0,45.73,45.75,45.68,45.69,36700.0
2013-03-05 12:40:00,45.7,45.7,45.64,45.65,47500.0,45.7,45.7,45.64,45.65,47500.0
2013-03-05 12:50:00,45.65,45.69,45.6,45.68,52200.0,45.65,45.69,45.6,45.68,52200.0
2013-03-05 13:00:00,45.69,45.76,45.65,45.72,61400.0,45.69,45.76,45.65,45.72,61400.0
2013-03-05 13:10:00,45.72,45.87,45.68,45.85,49800.0,45.72,45.87,45.68,45.85,49800.0
2013-03-05 13:20:00,45.86,45.98,45.83,45.96,58200.0,45.86,45.98,45.83,45.96,58200.0
2013-03-05 13:30:00,45.96,46.0,45.82,45.92,80200.0,45.96,46.0,45.82,45.92,80200.0
2013-03-05 13:40:00,45.92,45.93,45.88,45.9,46000.0,45.92,45.93,45.88,45.9,46000.0
2013-03-05 13:50:00,45.9,45.9,45.83,45.86,38000.0,45.9,45.9,45.83,45.86,38000.0
2013-03-05 14:00:00,45.86,46.04,45.86,46.03,48400.0,45.86,46.04,45.86,46.03,48400.0
2013-03-05 14:10:00,46.03,46.14,46.02,46.12,44400.0,46.03,46.14,46.02,46.12,44400.0
2013-03-05 14:20:00,46.14,46.15,45.96,45.97,59700.0,46.14,46.15,45.96,45.97,59700.0
2013-03-05 14:30:00,45.97,46.08,45.96,46.06,54900.0,45.97,46.08,45.96,46.06,54900.0
2013-03-05 14:40:00,46.06,46.09,46.01,46.08,42300.0,46.06,46.09,46.01,46.08,42300.0
2013-03-05 14:50:00,46.08,46.1,46.0,46.08,48400.0,46.08,46.1,46.0,46.08,48400.0
2013-03-05 15:00:00,46.09,46.18,46.05,46.18,72900.0,46.09,46.18,46.05,46.18,72900.0
2013-03-05 15:10:00,46.17,46.17,46.1,46.11,48400.0,46.17,46.17,46.1,46.11,48400.0
2013-03-05 15:20:00,46.12,46.12,46.04,46.05,82800.0,46.12,46.12,46.04,46.05,82800.0
2013-03-05 15:30:00,46.05,46.07,46.02,46.05,182700.0,46.05,46.07,46.02,46.05,182700.0
2013-03-05 15:40:00,46.05,46.05,46.0,46.0,164600.0,46.05,46.05,46.0,46.0,164600.0
2013-03-05 15:50:00,46.0,46.01,45.92,46.0,234600.0,46.0,46.01,45.92,46.0,234600.0
2013-03-06 09:30:00,46.31,46.45,46.02,46.07,125200.0,46.31,46.45,46.02,46.07,125200.0
2013-03-06 09:40:00,46.09,46.09,45.81,46.03,56700.0,46.09,46.09,45.81,46.03,56700.0
2013-03-06 09:50:00,46.04,46.05,45.83,45.84,73100.0,46.04,46.05,45.83,45.84,73100.0
2013-03-06 10:00:00,45.84,45.85,45.72,45.74,115500.0,45.84,45.85,45.72,45.74,115500.0
2013-03-06 10:10:00,45.73,45.73,45.54,45.6,101900.0,45.73,45.73,45.54,45.6,101900.0
2013-03-06 10:20:00,45.59,45.63,45.56,45.61,41800.0,45.59,45.63,45.56,45.61,41800.0
2013-03-06 10:30:00,45.61,45.61,45.51,45.56,60900.0,45.61,45.61,45.51,45.56,60900.0
2013-03-06 10:40:00,45.56,45.59,45.52,45.55,68900.0,45.56,45.59,45.52,45.55,68900.0
2013-03-06 10:50:00,45.56,45.58,45.37,45.48,74800.0,45.56,45.58,45.37,45.48,74800.0
2013-03-06 11:00:00,45.46,45.46,45.35,45.38,74300.0,45.46,45.46,45.35,45.38,74300.0
2013-03-06 11:10:00,45.39,45.44,45.36,45.43,64900.0,45.39,45.44,45.36,45.43,64900.0
2013-03-06 11:20:00,45.44,45.45,45.3,45.31,65100.0,45.44,45.45,45.3,45.31,65100.0
2013-03-06 11:30:00,45.32,45.33,45.19,45.26,100400.0,45.32,45.33,45.19,45.26,100400.0
2013-03-06 11:40:00,45.27,45.32,45.19,45.31,55700.0,45.27,45.32,45.19,45.31,55700.0
2013-03-06 11:50:00,45.32,45.45,45.3,45.45,44100.0,45.32,45.45,45.3,45.45,44100.0
2013-03-06 12:00:00,45.46,45.46,45.38,45.4,47200.0,45.46,45.46,45.38,45.4,47200.0
2013-03-06 12:10:00,45.4,45.51,45.4,45.51,43800.0,45.4,45.51,45.4,45.51,43800.0
2013-03-06 12:20:00,45.51,45.52,45.44,45.5,43600.0,45.51,45.52,45.44,45.5,43600.0
2013-03-06 12:30:00,45.5,45.62,45.5,45.6,46400.0,45.5,45.62,45.5,45.6,46400.0
2013-03-06 12:40:00,45.61,45.65,45.6,45.62,24900.0,45.61,45.65,45.6,45.62,24900.0
2013-03-06 12:50:00,45.62,45.63,45.52,45.53,33800.0,45.62,45.63,45.52,45.53,33800.0
2013-03-06 13:00:00,45.54,45.61,45.52,45.59,21300.0,45.54,45.61,45.52,45.59,21300.0
2013-03-06 13:10:00,45.6,45.6,45.51,45.53,29900.0,45.6,45.6,45.51,45.53,29900.0
2013-03-06 13:20:00,45.54,45.55,45.49,45.53,35900.0,45.54,45.55,45.49,45.53,35900.0
2013-03-06 13:30:00,45.52,45.58,45.5,45.58,20400.0,45.52,45.58,45.5,45.58,20400.0
2013-03-06 13:40:00,45.57,45.64,45.57,45.57,29600.0,45.57,45.64,45.57,45.57,29600.0
2013-03-06 13:50:00,45.58,45.58,45.52,45.53,16800.0,45.58,45.58,45.52,45.53,16800.0
2013-03-06 14:00:00,45.54,45.54,45.49,45.51,44400.0,45.54,45.54,45.49,45.51,44400.0
2013-03-06 14:10:00,45.51,45.53,45.49,45.52,49400.0,45.51,45.53,45.49,45.52,49400.0
2013-03-06 14:20:00,45.52,45.53,45.47,45.48,40000.0,45.52,45.53,45.47,45.48,40000.0
2013-03-06 14:30:00,45.48,45.53,45.43,45.49,103300.0,45.48,45.53,45.43,45.49,103300.0
2013-03-06 14:40:00,45.48,45.53,45.46,45.51,68700.0,45.48,45.53,45.46,45.51,68700.0
2013-03-06 14:50:00,45.51,45.52,45.48,45.49,61600.0,45.51,45.52,45.48,45.49,61600.0
2013-03-06 15:00:00,45.5,45.51,45.43,45.46,44400.0,45.5,45.51,45.43,45.46,44400.0
2013-03-06 15:10:00,45.46,45.48,45.38,45.4,56400.0,45.46,45.48,45.38,45.4,56400.0
2013-03-06 15:20:00,45.4,45.42,45.37,45.38,66800.0,45.4,45.42,45.37,45.38,66800.0
2013-03-06 15:30:00,45.38,45.38,45.32,45.35,74100.0,45.38,45.38,45.32,45.35,74100.0
2013-03-06 15:40:00,45.36,45.41,45.35,45.37,80600.0,45.36,45.41,45.35,45.37,80600.0
2013-03-06 15:50:00,45.38,45.47,45.37,45.47,215700.0,45.38,45.47,45.37,45.47,215700.0
2013-03-07 09:30:00,45.52,45.52,45.26,45.32,115800.0,45.52,45.52,45.26,45.32,115800.0
2013-03-07 09:40:00,45.3,45.53,45.24,45.53,72100.0,45.3,45.53,45.24,45.53,72100.0
2013-03-07 09:50:00,45.54,45.54,45.25,45.29,110300.0,45.54,45.54,45.25,45.29,110300.0
2013-03-07 10:00:00,45.28,45.35,45.21,45.22,96600.0,45.28,45.35,45.21,45.22,96600.0
2013-03-07 10:10:00,45.21,45.26,45.15,45.24,50600.0,45.21,45.26,45.15,45.24,50600.0
2013-03-07 10:20:00,45.25,45.48,45.25,45.48,44000.0,45.25,45.48,45.25,45.48,44000.0
2013-03-07 10:30:00,45.48,45.58,45.46,45.49,43400.0,45.48,45.58,45.46,45.49,43400.0
2013-03-07 10:40:00,45.48,45.53,45.42,45.43,29300.0,45.48,45.53,45.42,45.43,29300.0
2013-03-07 10:50:00,45.43,45.44,45.38,45.43,22700.0,45.43,45.44,45.38,45.43,22700.0
2013-03-07 11:00:00,45.43,45.56,45.43,45.54,25200.0,45.43,45.56,45.43,45.54,25200.0
2013-03-07 11:10:00,45.54,45.54,45.35,45.35,29000.0,45.54,45.54,45.35,45.35,29000.0
2013-03-07 11:20:00,45.35,45.38,45.27,45.38,31800.0,45.35,45.38,45.27,45.38,31800.0
2013-03-07 11:30:00,45.38,45.51,45.38,45.51,25200.0,45.38,45.51,45.38,45.51,25200.0
2013-03-07 11:40:00,45.52,45.52,45.42,45.47,20600.0,45.52,45.52,45.42,45.47,20600.0
2013-03-07 11:50:00,45.47,45.47,45.33,45.39,28800.0,45.47,45.47,45.33,45.39,28800.0
2013-03-07 12:00:00,45.39,45.41,45.23,45.24,44000.0,45.39,45.41,45.23,45.24,44000.0
2013-03-07 12:10:00,45.24,45.24,45.17,45.19,31900.0,45.24,45.24,45.17,45.19,31900.0
2013-03-07 12:20:00,45.19,45.23,45.13,45.19,28700.0,45.19,45.23,45.13,45.19,28700.0
2013-03-07 12:30:00,45.21,45.28,45.21,45.24,22400.0,45.21,45.28,45.21,45.24,22400.0
2013-03-07 12:40:00,45.23,45.34,45.21,45.32,33500.0,45.23,45.34,45.21,45.32,33500.0
2013-03-07 12:50:00,45.31,45.35,45.27,45.28,27400.0,45.31,45.35,45.27,45.28,27400.0
2013-03-07 13:00:00,45.27,45.29,45.14,45.18,28900.0,45.27,45.29,45.14,45.18,28900.0
2013-03-07 13:10:00,45.19,45.19,45.1,45.1,29900.0,45.19,45.19,45.1,45.1,29900.0
2013-03-07 13:20:00,45.1,45.12,45.02,45.06,35100.0,45.1,45.12,45.02,45.06,35100.0
2013-03-07 13:30:00,45.06,45.09,45.03,45.05,32600.0,45.06,45.09,45.03,45.05,32600.0
2013-03-07 13:40:00,45.06,45.07,44.96,44.99,66200.0,45.06,45.07,44.96,44.99,66200.0
2013-03-07 13:50:00,44.99,45.02,44.91,44.94,69200.0,44.99,45.02,44.91,44.94,69200.0
2013-03-07 14:00:00,44.95,44.98,44.91,44.92,46200.0,44.95,44.98,44.91,44.92,46200.0
2013-03-07 14:10:00,44.93,44.96,44.88,44.89,60700.0,44.93,44.96,44.88,44.89,60700.0
2013-03-07 14:20:00,44.89,45.04,44.89,45.02,40500.0,44.89,45.04,44.89,45.02,40500.0
2013-03-07 14:30:00,45.02,45.08,44.99,45.04,54300.0,45.02,45.08,44.99,45.04,54300.0
2013-03-07 14:40:00,45.04,45.05,45.0,45.05,34300.0,45.04,45.05,45.0,45.05,34300.0
2013-03-07 14:50:00,45.04,45.11,45.0,45.08,31200.0,45.04,45.11,45.0,45.08,31200.0
2013-03-07 15:00:00,45.08,45.22,45.07,45.21,73800.0,45.08,45.22,45.07,45.21,73800.0
2013-03-07 15:10:00,45.2,45.28,45.14,45.2,79400.0,45.2,45.28,45.14,45.2,79400.0
2013-03-07 15:20:00,45.2,45.21,45.13,45.13,45000.0,45.2,45.21,45.13,45.13,45000.0
2013-03-07 15:30:00,45.14,45.2,45.14,45.17,43500.0,45.14,45.2,45.14,45.17,43500.0
2013-03-07 15:40:00,45.17,45.17,45.1,45.16,58900.0,45.17,45.17,45.1,45.16,58900.0
2013-03-07 15:50:00,45.16,45.16,45.07,45.11,98700.0,45.16,45.16,45.07,45.11,98700.0
2013-03-08 09:30:00,45.47,45.5,45.1,45.4,98800.0,45.47,45.5,45.1,45.4,98800.0
2013-03-08 09:40:00,45.38,45.4,45.11,45.24,48800.0,45.38,45.4,45.11,45.24,48800.0
2013-03-08 09:50:00,45.24,45.44,45.08,45.41,159500.0,45.24,45.44,45.08,45.41,159500.0
2013-03-08 10:00:00,45.4,45.44,45.37,45.43,124600.0,45.4,45.44,45.37,45.43,124600.0
2013-03-08 10:10:00,45.41,45.43,45.3,45.34,82400.0,45.41,45.43,45.3,45.34,82400.0
2013-03-08 10:20:00,45.38,45.44,45.34,45.41,39700.0,45.38,45.44,45.34,45.41,39700.0
2013-03-08 10:30:00,45.41,45.42,45.28,45.28,41100.0,45.41,45.42,45.28,45.28,41100.0
2013-03-08 10:40:00,45.3,45.34,45.19,45.21,38200.0,45.3,45.34,45.19,45.21,38200.0
2013-03-08 10:50:00,45.19,45.31,45.11,45.15,37900.0,45.19,45.31,45.11,45.15,37900.0
2013-03-08 11:00:00,45.13,45.22,45.11,45.22,27400.0,45.13,45.22,45.11,45.22,27400.0
2013-03-08 11:10:00,45.22,45.25,45.16,45.2,31200.0,45.22,45.25,45.16,45.2,31200.0
2013-03-08 11:20:00,45.21,45.21,45.15,45.17,24700.0,45.21,45.21,45.15,45.17,24700.0
2013-03-08 11:30:00,45.2,45.23,45.17,45.18,22300.0,45.2,45.23,45.17,45.18,22300.0
2013-03-08 11:40:00,45.16,45.19,45.09,45.1,41800.0,45.16,45.19,45.09,45.1,41800.0
2013-03-08 11:50:00,45.1,45.11,44.99,45.07,45400.0,45.1,45.11,44.99,45.07,45400.0
2013-03-08 12:00:00,45.07,45.1,45.07,45.07,25100.0,45.07,45.1,45.07,45.07,25100.0
2013-03-08 12:10:00,45.07,45.1,45.02,45.03,38500.0,45.07,45.1,45.02,45.03,38500.0
2013-03-08 12:20:00,45.04,45.05,44.94,44.96,43900.0,45.04,45.05,44.94,44.96,43900.0
2013-03-08 12:30:00,44.97,44.98,44.88,44.93,44300.0,44.97,44.98,44.88,44.93,44300.0
2013-03-08 12:40:00,44.94,44.97,44.87,44.89,44000.0,44.94,44.97,44.87,44.89,44000.0
2013-03-08 12:50:00,44.88,44.95,44.87,44.89,44700.0,44.88,44.95,44.87,44.89,44700.0
2013-03-08 13:00:00,44.9,44.94,44.89,44.94,32700.0,44.9,44.94,44.89,44.94,32700.0
2013-03-08 13:10:00,44.94,44.95,44.91,44.93,43100.0,44.94,44.95,44.91,44.93,43100.0
2013-03-08 13:20:00,44.93,44.95,44.88,44.89,39600.0,44.93,44.95,44.88,44.89,39600.0
2013-03-08 13:30:00,44.89,44.94,44.87,44.92,29400.0,44.89,44.94,44.87,44.92,29400.0
2013-03-08 13:40:00,44.93,44.93,44.87,44.91,46300.0,44.93,44.93,44.87,44.91,46300.0
2013-03-08 13:50:00,44.9,44.93,44.88,44.91,55700.0,44.9,44.93,44.88,44.91,55700.0
2013-03-08 14:00:00,44.91,44.96,44.89,44.96,57300.0,44.91,44.96,44.89,44.96,57300.0
2013-03-08 14:10:00,44.95,44.96,44.9,44.96,38900.0,44.95,44.96,44.9,44.96,38900.0
2013-03-08 14:20:00,44.97,45.0,44.96,44.99,35700.0,44.97,45.0,44.96,44.99,35700.0
2013-03-08 14:30:00,45.0,45.0,44.96,45.0,44200.0,45.0,45.0,44.96,45.0,44200.0
2013-03-08 14:40:00,45.0,45.03,44.97,44.99,48100.0,45.0,45.03,44.97,44.99,48100.0
2013-03-08 14:50:00,45.0,45.01,44.97,44.98,40600.0,45.0,45.01,44.97,44.98,40600.0
2013-03-08 15:00:00,44.99,45.06,44.98,45.04,55500.0,44.99,45.06,44.98,45.04,55500.0
2013-03-08 15:10:00,45.04,45.05,45.0,45.04,54500.0,45.04,45.05,45.0,45.04,54500.0
2013-03-08 15:20:00,45.04,45.09,45.02,45.09,45000.0,45.04,45.09,45.02,45.09,45000.0
2013-03-08 15:30:00,45.09,45.1,45.04,45.09,71200.0,45.09,45.1,45.04,45.09,71200.0
2013-03-08 15:40:00,45.09,45.11,45.05,45.05,85500.0,45.09,45.11,45.05,45.05,85500.0
2013-03-08 15:50:00,45.06,45.09,44.99,45.03,413000.0,45.06,45.09,44.99,45.03,413000.0
2013-03-11 09:30:00,44.84,45.54,44.84,45.44,91900.0,44.84,45.54,44.84,45.44,91900.0
2013-03-11 09:40:00,45.44,45.5,45.25,45.29,87900.0,45.44,45.5,45.25,45.29,87900.0
2013-03-11 09:50:00,45.3,45.3,45.08,45.08,66200.0,45.3,45.3,45.08,45.08,66200.0
2013-03-11 10:00:00,45.08,45.27,45.06,45.14,40700.0,45.08,45.27,45.06,45.14,40700.0
2013-03-11 10:10:00,45.16,45.34,45.14,45.32,45800.0,45.16,45.34,45.14,45.32,45800.0
2013-03-11 10:20:00,45.34,45.34,45.16,45.2,38600.0,45.34,45.34,45.16,45.2,38600.0
2013-03-11 10:30:00,45.2,45.41,45.2,45.4,46200.0,45.2,45.41,45.2,45.4,46200.0
2013-03-11 10:40:00,45.39,45.4,45.28,45.29,41600.0,45.39,45.4,45.28,45.29,41600.0
2013-03-11 10:50:00,45.29,45.29,45.08,45.1,65900.0,45.29,45.29,45.08,45.1,65900.0
2013-03-11 11:00:00,45.09,45.21,45.08,45.17,32200.0,45.09,45.21,45.08,45.17,32200.0
2013-03-11 11:10:00,45.2,45.32,45.2,45.29,39700.0,45.2,45.32,45.2,45.29,39700.0
2013-03-11 11:20:00,45.29,45.34,45.28,45.3,39000.0,45.29,45.34,45.28,45.3,39000.0
2013-03-11 11:30:00,45.29,45.34,45.28,45.3,26500.0,45.29,45.34,45.28,45.3,26500.0
2013-03-11 11:40:00,45.3,45.3,45.17,45.17,22400.0,45.3,45.3,45.17,45.17,22400.0
2013-03-11 11:50:00,45.18,45.19,45.08,45.13,31600.0,45.18,45.19,45.08,45.13,31600.0
2013-03-11 12:00:00,45.12,45.16,45.09,45.1,30700.0,45.12,45.16,45.09,45.1,30700.0
2013-03-11 12:10:00,45.1,45.12,45.06,45.08,31000.0,45.1,45.12,45.06,45.08,31000.0
2013-03-11 12:20:00,45.08,45.18,45.08,45.17,34000.0,45.08,45.18,45.08,45.17,34000.0
2013-03-11 12:30:00,45.17,45.17,45.04,45.05,29900.0,45.17,45.17,45.04,45.05,29900.0
2013-03-11 12:40:00,45.04,45.05,44.91,44.92,43900.0,45.04,45.05,44.91,44.92,43900.0
2013-03-11 12:50:00,44.93,45.05,44.92,45.05,31700.0,44.93,45.05,44.92,45.05,31700.0
2013-03-11 13:00:00,45.05,45.08,45.02,45.06,27500.0,45.05,45.08,45.02,45.06,27500.0
2013-03-11 13:10:00,45.06,45.1,45.06,45.07,27700.0,45.06,45.1,45.06,45.07,27700.0
2013-03-11 13:20:00,45.07,45.13,45.07,45.09,33000.0,45.07,45.13,45.07,45.09,33000.0
2013-03-11 13:30:00,45.1,45.15,44.99,44.99,44900.0,45.1,45.15,44.99,44.99,44900.0
2013-03-11 13:40:00,44.99,45.02,44.96,44.96,28600.0,44.99,45.02,44.96,44.96,28600.0
2013-03-11 13:50:00,44.96,44.97,44.87,44.92,56800.0,44.96,44.97,44.87,44.92,56800.0
2013-03-11 14:00:00,44.91,44.94,44.89,44.93,30300.0,44.91,44.94,44.89,44.93,30300.0
2013-03-11 14:10:00,44.93,44.95,44.89,44.89,25100.0,44.93,44.95,44.89,44.89,25100.0
2013-03-11 14:20:00,44.89,44.94,44.87,44.87,42600.0,44.89,44.94,44.87,44.87,42600.0
2013-03-11 14:30:00,44.88,44.93,44.81,44.92,49000.0,44.88,44.93,44.81,44.92,49000.0
2013-03-11 14:40:00,44.92,45.02,44.92,44.96,52400.0,44.92,45.02,44.92,44.96,52400.0
2013-03-11 14:50:00,44.95,45.0,44.93,44.99,33900.0,44.95,45.0,44.93,44.99,33900.0
2013-03-11 15:00:00,44.99,45.03,44.96,45.02,40800.0,44.99,45.03,44.96,45.02,40800.0
2013-03-11 15:10:00,45.02,45.04,45.0,45.02,38600.0,45.02,45.04,45.0,45.02,38600.0
2013-03-11 15:20:00,45.02,45.04,44.96,44.98,47100.0,45.02,45.04,44.96,44.98,47100.0
2013-03-11 15:30:00,44.99,45.03,44.98,44.98,43500.0,44.99,45.03,44.98,44.98,43500.0
2013-03-11 15:40:00,44.98,45.01,44.96,45.0,79300.0,44.98,45.01,44.96,45.0,79300.0
2013-03-11 15:50:00,45.0,45.03,44.98,45.01,108600.0,45.0,45.03,44.98,45.01,108600.0
2013-03-12 09:30:00,44.87,45.17,44.77,44.98,58100.0,44.87,45.17,44.77,44.98,58100.0
2013-03-12 09:40:00,44.97,45.0,44.78,44.81,34800.0,44.97,45.0,44.78,44.81,34800.0
2013-03-12 09:50:00,44.82,44.88,44.8,44.8,33400.0,44.82,44.88,44.8,44.8,33400.0
2013-03-12 10:00:00,44.8,44.96,44.8,44.92,67800.0,44.8,44.96,44.8,44.92,67800.0
2013-03-12 10:10:00,44.93,44.93,44.84,44.91,38300.0,44.93,44.93,44.84,44.91,38300.0
2013-03-12 10:20:00,44.9,44.91,44.84,44.88,47500.0,44.9,44.91,44.84,44.88,47500.0
2013-03-12 10:30:00,44.88,44.91,44.8,44.88,52800.0,44.88,44.91,44.8,44.88,52800.0
2013-03-12 10:40:00,44.89,44.95,44.86,44.92,31500.0,44.89,44.95,44.86,44.92,31500.0
2013-03-12 10:50:00,44.92,44.98,44.87,44.88,25900.0,44.92,44.98,44.87,44.88,25900.0
2013-03-12 11:00:00,44.88,44.89,44.73,44.78,175500.0,44.88,44.89,44.73,44.78,175500.0
2013-03-12 11:10:00,44.76,44.8,44.68,44.69,37600.0,44.76,44.8,44.68,44.69,37600.0
2013-03-12 11:20:00,44.69,44.73,44.62,44.62,50800.0,44.69,44.73,44.62,44.62,50800.0
2013-03-12 11:30:00,44.63,44.77,44.63,44.68,69700.0,44.63,44.77,44.63,44.68,69700.0
2013-03-12 11:40:00,44.68,44.69,44.57,44.64,52400.0,44.68,44.69,44.57,44.64,52400.0
2013-03-12 11:50:00,44.66,44.68,44.58,44.61,28000.0,44.66,44.68,44.58,44.61,28000.0
2013-03-12 12:00:00,44.6,44.65,44.53,44.63,99400.0,44.6,44.65,44.53,44.63,99400.0
2013-03-12 12:10:00,44.62,44.69,44.61,44.62,17000.0,44.62,44.69,44.61,44.62,17000.0
2013-03-12 12:20:00,44.62,44.69,44.6,44.67,24600.0,44.62,44.69,44.6,44.67,24600.0
2013-03-12 12:30:00,44.66,44.77,44.66,44.76,25800.0,44.66,44.77,44.66,44.76,25800.0
2013-03-12 12:40:00,44.76,44.77,44.65,44.67,25200.0,44.76,44.77,44.65,44.67,25200.0
2013-03-12 12:50:00,44.67,44.9,44.67,44.88,29300.0,44.67,44.9,44.67,44.88,29300.0
2013-03-12 13:00:00,44.88,44.89,44.79,44.87,31800.0,44.88,44.89,44.79,44.87,31800.0
2013-03-12 13:10:00,44.86,44.86,44.78,44.79,21000.0,44.86,44.86,44.78,44.79,21000.0
2013-03-12 13:20:00,44.78,44.79,44.74,44.78,18300.0,44.78,44.79,44.74,44.78,18300.0
2013-03-12 13:30:00,44.79,44.82,44.75,44.78,16900.0,44.79,44.82,44.75,44.78,16900.0
2013-03-12 13:40:00,44.77,44.82,44.67,44.71,23100.0,44.77,44.82,44.67,44.71,23100.0
2013-03-12 13:50:00,44.71,44.71,44.6,44.64,28700.0,44.71,44.71,44.6,44.64,28700.0
2013-03-12 14:00:00,44.63,44.72,44.61,44.63,27900.0,44.63,44.72,44.61,44.63,27900.0
2013-03-12 14:10:00,44.63,44.65,44.56,44.65,30300.0,44.63,44.65,44.56,44.65,30300.0
2013-03-12 14:20:00,44.65,44.67,44.6,44.66,29400.0,44.65,44.67,44.6,44.66,29400.0
2013-03-12 14:30:00,44.64,44.68,44.61,44.61,30900.0,44.64,44.68,44.61,44.61,30900.0
2013-03-12 14:40:00,44.62,44.67,44.62,44.64,30400.0,44.62,44.67,44.62,44.64,30400.0
2013-03-12 14:50:00,44.64,44.65,44.59,44.62,30400.0,44.64,44.65,44.59,44.62,30400.0
2013-03-12 15:00:00,44.61,44.69,44.61,44.63,36000.0,44.61,44.69,44.61,44.63,36000.0
2013-03-12 15:10:00,44.64,44.69,44.59,44.65,39200.0,44.64,44.69,44.59,44.65,39200.0
2013-03-12 15:20:00,44.66,44.73,44.64,44.72,47600.0,44.66,44.73,44.64,44.72,47600.0
2013-03-12 15:30:00,44.72,44.73,44.62,44.64,46100.0,44.72,44.73,44.62,44.64,46100.0
2013-03-12 15:40:00,44.64,44.66,44.57,44.58,72700.0,44.64,44.66,44.57,44.58,72700.0
2013-03-12 15:50:00,44.58,44.64,44.57,44.63,86500.0,44.58,44.64,44.57,44.63,86500.0
2013-03-13 09:30:00,45.44,45.44,44.66,44.97,115600.0,45.44,45.44,44.66,44.97,115600.0
2013-03-13 09:40:00,44.98,45.13,44.98,45.01,37700.0,44.98,45.13,44.98,45.01,37700.0
2013-03-13 09:50:00,45.01,45.07,44.9,45.06,34300.0,45.01,45.07,44.9,45.06,34300.0
2013-03-13 10:00:00,45.05,45.07,44.84,44.85,41400.0,45.05,45.07,44.84,44.85,41400.0
2013-03-13 10:10:00,44.86,44.95,44.81,44.86,67600.0,44.86,44.95,44.81,44.86,67600.0
2013-03-13 10:20:00,44.84,44.95,44.83,44.86,44000.0,44.84,44.95,44.83,44.86,44000.0
2013-03-13 10:30:00,44.88,45.02,44.82,45.02,67100.0,44.88,45.02,44.82,45.02,67100.0
2013-03-13 10:40:00,45.02,45.07,45.0,45.06,31500.0,45.02,45.07,45.0,45.06,31500.0
2013-03-13 10:50:00,45.05,45.11,45.05,45.08,73000.0,45.05,45.11,45.05,45.08,73000.0
2013-03-13 11:00:00,45.09,45.1,45.0,45.06,31900.0,45.09,45.1,45.0,45.06,31900.0
2013-03-13 11:10:00,45.08,45.12,45.05,45.05,27700.0,45.08,45.12,45.05,45.05,27700.0
2013-03-13 11:20:00,45.05,45.05,44.86,44.86,22400.0,45.05,45.05,44.86,44.86,22400.0
2013-03-13 11:30:00,44.86,44.9,44.82,44.87,23100.0,44.86,44.9,44.82,44.87,23100.0
2013-03-13 11:40:00,44.87,44.88,44.83,44.84,26900.0,44.87,44.88,44.83,44.84,26900.0
2013-03-13 11:50:00,44.87,44.93,44.85,44.88,16600.0,44.87,44.93,44.85,44.88,16600.0
2013-03-13 12:00:00,44.88,44.9,44.85,44.88,13700.0,44.88,44.9,44.85,44.88,13700.0
2013-03-13 12:10:00,44.88,44.92,44.86,44.91,27800.0,44.88,44.92,44.86,44.91,27800.0
2013-03-13 12:20:00,44.91,44.94,44.88,44.93,16800.0,44.91,44.94,44.88,44.93,16800.0
2013-03-13 12:30:00,44.92,44.94,44.86,44.94,21100.0,44.92,44.94,44.86,44.94,21100.0
2013-03-13 12:40:00,44.95,44.99,44.9,44.95,20500.0,44.95,44.99,44.9,44.95,20500.0
2013-03-13 12:50:00,44.96,44.98,44.9,44.94,20500.0,44.96,44.98,44.9,44.94,20500.0
2013-03-13 13:00:00,44.95,44.97,44.9,44.91,25400.0,44.95,44.97,44.9,44.91,25400.0
2013-03-13 13:10:00,44.91,44.98,44.89,44.9,24700.0,44.91,44.98,44.89,44.9,24700.0
2013-03-13 13:20:00,44.9,44.91,44.85,44.89,18400.0,44.9,44.91,44.85,44.89,18400.0
2013-03-13 13:30:00,44.88,44.92,44.84,44.89,31600.0,44.88,44.92,44.84,44.89,31600.0
2013-03-13 13:40:00,44.89,45.02,44.88,45.0,18000.0,44.89,45.02,44.88,45.0,18000.0
2013-03-13 13:50:00,45.01,45.02,44.91,44.91,18200.0,45.01,45.02,44.91,44.91,18200.0
2013-03-13 14:00:00,44.92,44.94,44.88,44.92,17200.0,44.92,44.94,44.88,44.92,17200.0
2013-03-13 14:10:00,44.92,44.92,44.88,44.9,17700.0,44.92,44.92,44.88,44.9,17700.0
2013-03-13 14:20:00,44.9,44.96,44.87,44.96,18900.0,44.9,44.96,44.87,44.96,18900.0
2013-03-13 14:30:00,44.96,44.98,44.91,44.94,28100.0,44.96,44.98,44.91,44.94,28100.0
2013-03-13 14:40:00,44.95,44.95,44.88,44.91,30100.0,44.95,44.95,44.88,44.91,30100.0
2013-03-13 14:50:00,44.91,45.02,44.9,44.99,55400.0,44.91,45.02,44.9,44.99,55400.0
2013-03-13 15:00:00,44.99,45.02,44.94,44.98,52400.0,44.99,45.02,44.94,44.98,52400.0
2013-03-13 15:10:00,44.98,45.01,44.96,44.99,36600.0,44.98,45.01,44.96,44.99,36600.0
2013-03-13 15:20:00,44.99,44.99,44.95,44.98,34500.0,44.99,44.99,44.95,44.98,34500.0
2013-03-13 15:30:00,44.98,45.0,44.93,44.94,68800.0,44.98,45.0,44.93,44.94,68800.0
2013-03-13 15:40:00,44.94,45.02,44.94,45.02,73000.0,44.94,45.02,44.94,45.02,73000.0
2013-03-13 15:50:00,45.02,45.08,45.02,45.05,156500.0,45.02,45.08,45.02,45.05,156500.0
2013-03-14 09:30:00,45.01,45.1,44.85,44.86,56000.0,45.01,45.1,44.85,44.86,56000.0
2013-03-14 09:40:00,44.87,45.03,44.79,45.0,45900.0,44.87,45.03,44.79,45.0,45900.0
2013-03-14 09:50:00,45.0,45.12,44.99,45.05,38500.0,45.0,45.12,44.99,45.05,38500.0
2013-03-14 10:00:00,45.06,45.21,45.01,45.11,47500.0,45.06,45.21,45.01,45.11,47500.0
2013-03-14 10:10:00,45.12,45.15,45.0,45.01,31100.0,45.12,45.15,45.0,45.01,31100.0
2013-03-14 10:20:00,45.02,45.06,44.97,44.97,25800.0,45.02,45.06,44.97,44.97,25800.0
2013-03-14 10:30:00,44.97,45.04,44.94,44.99,45000.0,44.97,45.04,44.94,44.99,45000.0
2013-03-14 10:40:00,44.99,44.99,44.81,44.88,104800.0,44.99,44.99,44.81,44.88,104800.0
2013-03-14 10:50:00,44.88,44.92,44.83,44.88,50000.0,44.88,44.92,44.83,44.88,50000.0
2013-03-14 11:00:00,44.9,44.95,44.84,44.95,24900.0,44.9,44.95,44.84,44.95,24900.0
2013-03-14 11:10:00,44.95,44.98,44.92,44.96,20500.0,44.95,44.98,44.92,44.96,20500.0
2013-03-14 11:20:00,44.96,45.05,44.94,45.01,19000.0,44.96,45.05,44.94,45.01,19000.0
2013-03-14 11:30:00,45.02,45.08,44.99,45.04,20900.0,45.02,45.08,44.99,45.04,20900.0
2013-03-14 11:40:00,45.04,45.1,45.0,45.1,19800.0,45.04,45.1,45.0,45.1,19800.0
2013-03-14 11:50:00,45.08,45.1,45.03,45.05,28600.0,45.08,45.1,45.03,45.05,28600.0
2013-03-14 12:00:00,45.05,45.07,45.01,45.03,18400.0,45.05,45.07,45.01,45.03,18400.0
2013-03-14 12:10:00,45.03,45.1,45.01,45.07,76100.0,45.03,45.1,45.01,45.07,76100.0
2013-03-14 12:20:00,45.08,45.12,45.04,45.07,26300.0,45.08,45.12,45.04,45.07,26300.0
2013-03-14 12:30:00,45.06,45.1,45.0,45.0,18400.0,45.06,45.1,45.0,45.0,18400.0
2013-03-14 12:40:00,45.0,45.02,44.95,44.96,25800.0,45.0,45.02,44.95,44.96,25800.0
2013-03-14 12:50:00,44.96,45.05,44.92,45.03,22200.0,44.96,45.05,44.92,45.03,22200.0
2013-03-14 13:00:00,45.03,45.1,45.03,45.08,20600.0,45.03,45.1,45.03,45.08,20600.0
2013-03-14 13:10:00,45.06,45.08,45.03,45.06,19100.0,45.06,45.08,45.03,45.06,19100.0
2013-03-14 13:20:00,45.06,45.07,44.98,44.99,22100.0,45.06,45.07,44.98,44.99,22100.0
2013-03-14 13:30:00,44.99,45.08,44.98,45.05,27600.0,44.99,45.08,44.98,45.05,27600.0
2013-03-14 13:40:00,45.05,45.05,45.0,45.04,72800.0,45.05,45.05,45.0,45.04,72800.0
2013-03-14 13:50:00,45.04,45.06,44.99,45.03,27300.0,45.04,45.06,44.99,45.03,27300.0
2013-03-14 14:00:00,45.01,45.03,44.97,44.97,19800.0,45.01,45.03,44.97,44.97,19800.0
2013-03-14 14:10:00,44.98,45.0,44.95,44.97,25700.0,44.98,45.0,44.95,44.97,25700.0
2013-03-14 14:20:00,44.98,45.02,44.94,44.95,23000.0,44.98,45.02,44.94,44.95,23000.0
2013-03-14 14:30:00,44.95,44.97,44.9,44.93,33600.0,44.95,44.97,44.9,44.93,33600.0
2013-03-14 14:40:00,44.93,44.97,44.92,44.93,23300.0,44.93,44.97,44.92,44.93,23300.0
2013-03-14 14:50:00,44.93,44.99,44.92,44.96,24300.0,44.93,44.99,44.92,44.96,24300.0
2013-03-14 15:00:00,44.95,44.99,44.92,44.95,30400.0,44.95,44.99,44.92,44.95,30400.0
2013-03-14 15:10:00,44.95,45.03,44.93,44.98,37700.0,44.95,45.03,44.93,44.98,37700.0
2013-03-14 15:20:00,44.98,45.01,44.94,44.95,33300.0,44.98,45.01,44.94,44.95,33300.0
2013-03-14 15:30:00,44.97,45.0,44.94,44.99,42000.0,44.97,45.0,44.94,44.99,42000.0
2013-03-14 15:40:00,44.99,45.03,44.95,45.01,58900.0,44.99,45.03,44.95,45.01,58900.0
2013-03-14 15:50:00,45.01,45.04,44.89,44.94,154200.0,45.01,45.04,44.89,44.94,154200.0
2013-03-15 09:30:00,44.8,45.1,44.67,44.88,561900.0,44.8,45.1,44.67,44.88,561900.0
2013-03-15 09:40:00,44.88,44.92,44.76,44.9,31500.0,44.88,44.92,44.76,44.9,31500.0
2013-03-15 09:50:00,44.89,44.92,44.62,44.62,38200.0,44.89,44.92,44.62,44.62,38200.0
2013-03-15 10:00:00,44.63,44.66,44.46,44.65,56200.0,44.63,44.66,44.46,44.65,56200.0
2013-03-15 10:10:00,44.63,44.69,44.57,44.65,43700.0,44.63,44.69,44.57,44.65,43700.0
2013-03-15 10:20:00,44.65,44.66,44.55,44.57,38200.0,44.65,44.66,44.55,44.57,38200.0
2013-03-15 10:30:00,44.56,44.57,44.44,44.45,59000.0,44.56,44.57,44.44,44.45,59000.0
2013-03-15 10:40:00,44.45,44.56,44.45,44.5,62700.0,44.45,44.56,44.45,44.5,62700.0
2013-03-15 10:50:00,44.5,44.52,44.44,44.47,22000.0,44.5,44.52,44.44,44.47,22000.0
2013-03-15 11:00:00,44.47,44.51,44.44,44.45,25700.0,44.47,44.51,44.44,44.45,25700.0
2013-03-15 11:10:00,44.45,44.5,44.4,44.45,37500.0,44.45,44.5,44.4,44.45,37500.0
2013-03-15 11:20:00,44.45,44.56,44.45,44.49,31000.0,44.45,44.56,44.45,44.49,31000.0
2013-03-15 11:30:00,44.48,44.57,44.48,44.57,62500.0,44.48,44.57,44.48,44.57,62500.0
2013-03-15 11:40:00,44.56,44.67,44.54,44.66,26000.0,44.56,44.67,44.54,44.66,26000.0
2013-03-15 11:50:00,44.67,44.75,44.67,44.75,32300.0,44.67,44.75,44.67,44.75,32300.0
2013-03-15 12:00:00,44.75,44.77,44.65,44.66,19700.0,44.75,44.77,44.65,44.66,19700.0
2013-03-15 12:10:00,44.66,44.68,44.58,44.61,17800.0,44.66,44.68,44.58,44.61,17800.0
2013-03-15 12:20:00,44.6,44.67,44.58,44.67,12800.0,44.6,44.67,44.58,44.67,12800.0
2013-03-15 12:30:00,44.67,44.75,44.66,44.71,31800.0,44.67,44.75,44.66,44.71,31800.0
2013-03-15 12:40:00,44.72,44.73,44.68,44.68,11300.0,44.72,44.73,44.68,44.68,11300.0
2013-03-15 12:50:00,44.67,44.68,44.6,44.62,19400.0,44.67,44.68,44.6,44.62,19400.0
2013-03-15 13:00:00,44.64,44.69,44.62,44.66,9400.0,44.64,44.69,44.62,44.66,9400.0
2013-03-15 13:10:00,44.65,44.65,44.58,44.59,12300.0,44.65,44.65,44.58,44.59,12300.0
2013-03-15 13:20:00,44.6,44.61,44.54,44.6,16500.0,44.6,44.61,44.54,44.6,16500.0
2013-03-15 13:30:00,44.6,44.61,44.57,44.57,15700.0,44.6,44.61,44.57,44.57,15700.0
2013-03-15 13:40:00,44.59,44.59,44.5,44.51,57700.0,44.59,44.59,44.5,44.51,57700.0
2013-03-15 13:50:00,44.5,44.54,44.46,44.46,54400.0,44.5,44.54,44.46,44.46,54400.0
2013-03-15 14:00:00,44.46,44.49,44.4,44.41,23000.0,44.46,44.49,44.4,44.41,23000.0
2013-03-15 14:10:00,44.4,44.42,44.3,44.33,48700.0,44.4,44.42,44.3,44.33,48700.0
2013-03-15 14:20:00,44.32,44.33,44.24,44.32,40500.0,44.32,44.33,44.24,44.32,40500.0
2013-03-15 14:30:00,44.32,44.36,44.23,44.27,30500.0,44.32,44.36,44.23,44.27,30500.0
2013-03-15 14:40:00,44.27,44.3,44.15,44.18,91500.0,44.27,44.3,44.15,44.18,91500.0
2013-03-15 14:50:00,44.18,44.23,44.13,44.22,63700.0,44.18,44.23,44.13,44.22,63700.0
2013-03-15 15:00:00,44.22,44.26,44.17,44.23,79700.0,44.22,44.26,44.17,44.23,79700.0
2013-03-15 15:10:00,44.23,44.25,44.18,44.2,47200.0,44.23,44.25,44.18,44.2,47200.0
2013-03-15 15:20:00,44.21,44.22,44.16,44.22,53200.0,44.21,44.22,44.16,44.22,53200.0
2013-03-15 15:30:00,44.22,44.22,44.18,44.2,68700.0,44.22,44.22,44.18,44.2,68700.0
2013-03-15 15:40:00,44.2,44.3,44.2,44.3,94400.0,44.2,44.3,44.2,44.3,94400.0
2013-03-15 15:50:00,44.3,44.33,44.24,44.24,197500.0,44.3,44.33,44.24,44.24,197500.0
2013-03-18 09:30:00,44.73,44.73,43.68,44.29,94600.0,44.73,44.73,43.68,44.29,94600.0
2013-03-18 09:40:00,44.33,44.5,44.21,44.45,74500.0,44.33,44.5,44.21,44.45,74500.0
2013-03-18 09:50:00,44.46,44.81,44.45,44.67,81500.0,44.46,44.81,44.45,44.67,81500.0
2013-03-18 10:00:00,44.65,44.65,44.43,44.44,95400.0,44.65,44.65,44.43,44.44,95400.0
2013-03-18 10:10:00,44.46,44.52,44.44,44.49,29700.0,44.46,44.52,44.44,44.49,29700.0
2013-03-18 10:20:00,44.49,44.49,44.39,44.41,28600.0,44.49,44.49,44.39,44.41,28600.0
2013-03-18 10:30:00,44.41,44.57,44.41,44.54,25100.0,44.41,44.57,44.41,44.54,25100.0
2013-03-18 10:40:00,44.53,44.57,44.49,44.49,18300.0,44.53,44.57,44.49,44.49,18300.0
2013-03-18 10:50:00,44.48,44.52,44.45,44.45,15000.0,44.48,44.52,44.45,44.45,15000.0
2013-03-18 11:00:00,44.45,44.6,44.41,44.6,37700.0,44.45,44.6,44.41,44.6,37700.0
2013-03-18 11:10:00,44.61,44.82,44.61,44.77,85100.0,44.61,44.82,44.61,44.77,85100.0
2013-03-18 11:20:00,44.76,44.85,44.7,44.83,65200.0,44.76,44.85,44.7,44.83,65200.0
2013-03-18 11:30:00,44.84,44.84,44.71,44.74,21100.0,44.84,44.84,44.71,44.74,21100.0
2013-03-18 11:40:00,44.72,44.77,44.7,44.72,35500.0,44.72,44.77,44.7,44.72,35500.0
2013-03-18 11:50:00,44.72,44.75,44.68,44.68,39300.0,44.72,44.75,44.68,44.68,39300.0
2013-03-18 12:00:00,44.69,44.82,44.68,44.8,45900.0,44.69,44.82,44.68,44.8,45900.0
2013-03-18 12:10:00,44.8,44.81,44.72,44.73,35700.0,44.8,44.81,44.72,44.73,35700.0
2013-03-18 12:20:00,44.72,44.78,44.71,44.73,28800.0,44.72,44.78,44.71,44.73,28800.0
2013-03-18 12:30:00,44.73,44.81,44.72,44.81,33500.0,44.73,44.81,44.72,44.81,33500.0
2013-03-18 12:40:00,44.8,44.82,44.74,44.74,21600.0,44.8,44.82,44.74,44.74,21600.0
2013-03-18 12:50:00,44.75,44.82,44.71,44.72,36800.0,44.75,44.82,44.71,44.72,36800.0
2013-03-18 13:00:00,44.73,44.83,44.72,44.82,27000.0,44.73,44.83,44.72,44.82,27000.0
2013-03-18 13:10:00,44.82,44.86,44.78,44.8,55200.0,44.82,44.86,44.78,44.8,55200.0
2013-03-18 13:20:00,44.8,44.81,44.75,44.76,28600.0,44.8,44.81,44.75,44.76,28600.0
2013-03-18 13:30:00,44.76,44.79,44.75,44.78,32800.0,44.76,44.79,44.75,44.78,32800.0
2013-03-18 13:40:00,44.79,44.8,44.73,44.75,28800.0,44.79,44.8,44.73,44.75,28800.0
2013-03-18 13:50:00,44.74,44.76,44.67,44.76,30900.0,44.74,44.76,44.67,44.76,30900.0
2013-03-18 14:00:00,44.75,44.78,44.75,44.76,22700.0,44.75,44.78,44.75,44.76,22700.0
2013-03-18 14:10:00,44.77,44.83,44.75,44.8,37900.0,44.77,44.83,44.75,44.8,37900.0
2013-03-18 14:20:00,44.8,44.85,44.79,44.84,24100.0,44.8,44.85,44.79,44.84,24100.0
2013-03-18 14:30:00,44.85,44.85,44.81,44.82,23200.0,44.85,44.85,44.81,44.82,23200.0
2013-03-18 14:40:00,44.83,44.9,44.8,44.89,51400.0,44.83,44.9,44.8,44.89,51400.0
2013-03-18 14:50:00,44.9,44.9,44.84,44.87,56400.0,44.9,44.9,44.84,44.87,56400.0
2013-03-18 15:00:00,44.87,44.9,44.84,44.9,36600.0,44.87,44.9,44.84,44.9,36600.0
2013-03-18 15:10:00,44.9,44.92,44.82,44.87,44000.0,44.9,44.92,44.82,44.87,44000.0
2013-03-18 15:20:00,44.86,44.87,44.77,44.78,41700.0,44.86,44.87,44.77,44.78,41700.0
2013-03-18 15:30:00,44.79,44.79,44.68,44.69,53400.0,44.79,44.79,44.68,44.69,53400.0
2013-03-18 15:40:00,44.69,44.75,44.67,44.68,43700.0,44.69,44.75,44.67,44.68,43700.0
2013-03-18 15:50:00,44.7,44.91,44.68,44.91,227500.0,44.7,44.91,44.68,44.91,227500.0
2013-03-19 09:30:00,44.64,44.96,44.63,44.9,88600.0,44.64,44.96,44.63,44.9,88600.0
2013-03-19 09:40:00,44.86,45.19,44.82,45.15,66200.0,44.86,45.19,44.82,45.15,66200.0
2013-03-19 09:50:00,45.16,45.35,45.15,45.28,60500.0,45.16,45.35,45.15,45.28,60500.0
2013-03-19 10:00:00,45.28,45.28,44.98,44.99,65400.0,45.28,45.28,44.98,44.99,65400.0
2013-03-19 10:10:00,44.99,45.02,44.89,44.91,49200.0,44.99,45.02,44.89,44.91,49200.0
2013-03-19 10:20:00,44.91,45.03,44.78,44.85,86400.0,44.91,45.03,44.78,44.85,86400.0
2013-03-19 10:30:00,44.87,44.91,44.77,44.87,50500.0,44.87,44.91,44.77,44.87,50500.0
2013-03-19 10:40:00,44.86,44.98,44.82,44.93,75600.0,44.86,44.98,44.82,44.93,75600.0
2013-03-19 10:50:00,44.92,44.97,44.92,44.93,31300.0,44.92,44.97,44.92,44.93,31300.0
2013-03-19 11:00:00,44.93,45.1,44.92,45.07,68800.0,44.93,45.1,44.92,45.07,68800.0
2013-03-19 11:10:00,45.07,45.09,45.07,45.08,34200.0,45.07,45.09,45.07,45.08,34200.0
2013-03-19 11:20:00,45.08,45.09,45.07,45.08,29300.0,45.08,45.09,45.07,45.08,29300.0
2013-03-19 11:30:00,45.08,45.14,45.07,45.07,40800.0,45.08,45.14,45.07,45.07,40800.0
2013-03-19 11:40:00,45.08,45.09,44.86,44.86,39400.0,45.08,45.09,44.86,44.86,39400.0
2013-03-19 11:50:00,44.86,44.86,44.55,44.6,45600.0,44.86,44.86,44.55,44.6,45600.0
2013-03-19 12:00:00,44.6,44.63,44.46,44.48,72800.0,44.6,44.63,44.46,44.48,72800.0
2013-03-19 12:10:00,44.49,44.51,44.38,44.51,37700.0,44.49,44.51,44.38,44.51,37700.0
2013-03-19 12:20:00,44.51,44.58,44.5,44.56,25000.0,44.51,44.58,44.5,44.56,25000.0
2013-03-19 12:30:00,44.54,44.54,44.42,44.42,21200.0,44.54,44.54,44.42,44.42,21200.0
2013-03-19 12:40:00,44.44,44.5,44.4,44.41,23800.0,44.44,44.5,44.4,44.41,23800.0
2013-03-19 12:50:00,44.4,44.41,44.27,44.3,26600.0,44.4,44.41,44.27,44.3,26600.0
2013-03-19 13:00:00,44.31,44.42,44.31,44.36,30500.0,44.31,44.42,44.31,44.36,30500.0
2013-03-19 13:10:00,44.37,44.38,44.22,44.22,37800.0,44.37,44.38,44.22,44.22,37800.0
2013-03-19 13:20:00,44.21,44.28,44.15,44.25,41000.0,44.21,44.28,44.15,44.25,41000.0
2013-03-19 13:30:00,44.24,44.24,44.16,44.18,118700.0,44.24,44.24,44.16,44.18,118700.0
2013-03-19 13:40:00,44.18,44.3,44.17,44.24,76800.0,44.18,44.3,44.17,44.24,76800.0
2013-03-19 13:50:00,44.24,44.39,44.23,44.39,71300.0,44.24,44.39,44.23,44.39,71300.0
2013-03-19 14:00:00,44.39,44.47,44.34,44.42,51700.0,44.39,44.47,44.34,44.42,51700.0
2013-03-19 14:10:00,44.43,44.45,44.27,44.28,49700.0,44.43,44.45,44.27,44.28,49700.0
2013-03-19 14:20:00,44.28,44.36,44.27,44.3,32200.0,44.28,44.36,44.27,44.3,32200.0
2013-03-19 14:30:00,44.33,44.41,44.29,44.32,33800.0,44.33,44.41,44.29,44.32,33800.0
2013-03-19 14:40:00,44.31,44.36,44.22,44.3,81100.0,44.31,44.36,44.22,44.3,81100.0
2013-03-19 14:50:00,44.29,44.32,44.21,44.3,52500.0,44.29,44.32,44.21,44.3,52500.0
2013-03-19 15:00:00,44.29,44.36,44.27,44.34,65400.0,44.29,44.36,44.27,44.34,65400.0
2013-03-19 15:10:00,44.33,44.49,44.29,44.4,66400.0,44.33,44.49,44.29,44.4,66400.0
2013-03-19 15:20:00,44.42,44.42,44.26,44.29,53700.0,44.42,44.42,44.26,44.29,53700.0
2013-03-19 15:30:00,44.29,44.32,44.25,44.29,59500.0,44.29,44.32,44.25,44.29,59500.0
2013-03-19 15:40:00,44.28,44.31,44.25,44.28,83400.0,44.28,44.31,44.25,44.28,83400.0
2013-03-19 15:50:00,44.28,44.37,44.27,44.37,160200.0,44.28,44.37,44.27,44.37,160200.0
2013-03-20 09:30:00,44.81,45.45,44.77,45.43,140600.0,44.81,45.45,44.77,45.43,140600.0
2013-03-20 09:40:00,45.42,45.83,45.41,45.75,149100.0,45.42,45.83,45.41,45.75,149100.0
2013-03-20 09:50:00,45.75,45.93,45.66,45.77,108900.0,45.75,45.93,45.66,45.77,108900.0
2013-03-20 10:00:00,45.78,45.81,45.51,45.51,76200.0,45.78,45.81,45.51,45.51,76200.0
2013-03-20 10:10:00,45.51,45.77,45.43,45.73,109800.0,45.51,45.77,45.43,45.73,109800.0
2013-03-20 10:20:00,45.72,45.8,45.66,45.73,98500.0,45.72,45.8,45.66,45.73,98500.0
2013-03-20 10:30:00,45.74,45.75,45.54,45.55,100300.0,45.74,45.75,45.54,45.55,100300.0
2013-03-20 10:40:00,45.55,45.69,45.55,45.66,47400.0,45.55,45.69,45.55,45.66,47400.0
2013-03-20 10:50:00,45.66,45.7,45.61,45.68,46200.0,45.66,45.7,45.61,45.68,46200.0
2013-03-20 11:00:00,45.7,45.87,45.68,45.86,81600.0,45.7,45.87,45.68,45.86,81600.0
2013-03-20 11:10:00,45.86,45.9,45.7,45.7,42700.0,45.86,45.9,45.7,45.7,42700.0
2013-03-20 11:20:00,45.71,45.84,45.68,45.82,29200.0,45.71,45.84,45.68,45.82,29200.0
2013-03-20 11:30:00,45.82,45.92,45.82,45.92,20800.0,45.82,45.92,45.82,45.92,20800.0
2013-03-20 11:40:00,45.93,45.93,45.77,45.79,28000.0,45.93,45.93,45.77,45.79,28000.0
2013-03-20 11:50:00,45.78,45.82,45.72,45.79,31800.0,45.78,45.82,45.72,45.79,31800.0
2013-03-20 12:00:00,45.78,45.82,45.73,45.76,21700.0,45.78,45.82,45.73,45.76,21700.0
2013-03-20 12:10:00,45.76,45.8,45.7,45.72,22200.0,45.76,45.8,45.7,45.72,22200.0
2013-03-20 12:20:00,45.71,45.73,45.66,45.68,20100.0,45.71,45.73,45.66,45.68,20100.0
2013-03-20 12:30:00,45.66,45.72,45.63,45.72,29300.0,45.66,45.72,45.63,45.72,29300.0
2013-03-20 12:40:00,45.72,45.79,45.71,45.75,20600.0,45.72,45.79,45.71,45.75,20600.0
2013-03-20 12:50:00,45.75,45.75,45.67,45.68,23700.0,45.75,45.75,45.67,45.68,23700.0
2013-03-20 13:00:00,45.67,45.76,45.66,45.76,50400.0,45.67,45.76,45.66,45.76,50400.0
2013-03-20 13:10:00,45.75,45.81,45.7,45.8,25200.0,45.75,45.81,45.7,45.8,25200.0
2013-03-20 13:20:00,45.81,45.88,45.8,45.8,33000.0,45.81,45.88,45.8,45.8,33000.0
2013-03-20 13:30:00,45.79,45.82,45.75,45.79,26200.0,45.79,45.82,45.75,45.79,26200.0
2013-03-20 13:40:00,45.8,45.85,45.79,45.81,20600.0,45.8,45.85,45.79,45.81,20600.0
2013-03-20 13:50:00,45.82,45.87,45.78,45.79,33700.0,45.82,45.87,45.78,45.79,33700.0
2013-03-20 14:00:00,45.79,45.8,45.69,45.75,34600.0,45.79,45.8,45.69,45.75,34600.0
2013-03-20 14:10:00,45.74,45.8,45.71,45.79,33100.0,45.74,45.8,45.71,45.79,33100.0
2013-03-20 14:20:00,45.79,45.92,45.73,45.92,39900.0,45.79,45.92,45.73,45.92,39900.0
2013-03-20 14:30:00,45.92,46.0,45.89,45.95,52900.0,45.92,46.0,45.89,45.95,52900.0
2013-03-20 14:40:00,45.97,46.08,45.92,46.07,79100.0,45.97,46.08,45.92,46.07,79100.0
2013-03-20 14:50:00,46.06,46.11,46.04,46.07,38100.0,46.06,46.11,46.04,46.07,38100.0
2013-03-20 15:00:00,46.06,46.07,45.98,45.99,42600.0,46.06,46.07,45.98,45.99,42600.0
2013-03-20 15:10:00,45.99,46.19,45.98,46.15,80100.0,45.99,46.19,45.98,46.15,80100.0
2013-03-20 15:20:00,46.15,46.28,46.13,46.28,114300.0,46.15,46.28,46.13,46.28,114300.0
2013-03-20 15:30:00,46.27,46.28,46.13,46.21,104900.0,46.27,46.28,46.13,46.21,104900.0
2013-03-20 15:40:00,46.21,46.33,46.16,46.3,149500.0,46.21,46.33,46.16,46.3,149500.0
2013-03-20 15:50:00,46.29,46.29,46.08,46.15,222900.0,46.29,46.29,46.08,46.15,222900.0
2013-03-21 09:30:00,45.68,45.94,45.66,45.91,78500.0,45.68,45.94,45.66,45.91,78500.0
2013-03-21 09:40:00,45.9,45.9,45.59,45.83,50800.0,45.9,45.9,45.59,45.83,50800.0
2013-03-21 09:50:00,45.83,45.92,45.58,45.6,38600.0,45.83,45.92,45.58,45.6,38600.0
2013-03-21 10:00:00,45.69,45.73,45.6,45.66,75900.0,45.69,45.73,45.6,45.66,75900.0
2013-03-21 10:10:00,45.64,45.66,45.56,45.58,47300.0,45.64,45.66,45.56,45.58,47300.0
2013-03-21 10:20:00,45.56,45.58,45.51,45.55,49800.0,45.56,45.58,45.51,45.55,49800.0
2013-03-21 10:30:00,45.54,45.69,45.51,45.62,33600.0,45.54,45.69,45.51,45.62,33600.0
2013-03-21 10:40:00,45.61,45.75,45.61,45.63,33100.0,45.61,45.75,45.61,45.63,33100.0
2013-03-21 10:50:00,45.63,45.75,45.63,45.73,44500.0,45.63,45.75,45.63,45.73,44500.0
2013-03-21 11:00:00,45.75,45.88,45.75,45.84,51300.0,45.75,45.88,45.75,45.84,51300.0
2013-03-21 11:10:00,45.84,46.05,45.82,46.04,47400.0,45.84,46.05,45.82,46.04,47400.0
2013-03-21 11:20:00,46.03,46.15,45.99,46.13,30600.0,46.03,46.15,45.99,46.13,30600.0
2013-03-21 11:30:00,46.13,46.13,45.97,46.05,39300.0,46.13,46.13,45.97,46.05,39300.0
2013-03-21 11:40:00,46.04,46.2,46.04,46.2,76400.0,46.04,46.2,46.04,46.2,76400.0
2013-03-21 11:50:00,46.2,46.28,46.13,46.2,68900.0,46.2,46.28,46.13,46.2,68900.0
2013-03-21 12:00:00,46.2,46.25,46.12,46.23,41000.0,46.2,46.25,46.12,46.23,41000.0
2013-03-21 12:10:00,46.22,46.29,46.13,46.29,36800.0,46.22,46.29,46.13,46.29,36800.0
2013-03-21 12:20:00,46.29,46.48,46.26,46.37,77000.0,46.29,46.48,46.26,46.37,77000.0
2013-03-21 12:30:00,46.36,46.51,46.35,46.5,75500.0,46.36,46.51,46.35,46.5,75500.0
2013-03-21 12:40:00,46.51,46.64,46.48,46.56,123000.0,46.51,46.64,46.48,46.56,123000.0
2013-03-21 12:50:00,46.54,46.56,46.31,46.5,79900.0,46.54,46.56,46.31,46.5,79900.0
2013-03-21 13:00:00,46.51,46.55,46.31,46.32,59000.0,46.51,46.55,46.31,46.32,59000.0
2013-03-21 13:10:00,46.31,46.36,46.16,46.18,44600.0,46.31,46.36,46.16,46.18,44600.0
2013-03-21 13:20:00,46.16,46.24,46.07,46.1,33600.0,46.16,46.24,46.07,46.1,33600.0
2013-03-21 13:30:00,46.09,46.09,46.0,46.05,31900.0,46.09,46.09,46.0,46.05,31900.0
2013-03-21 13:40:00,46.03,46.05,45.85,45.9,60200.0,46.03,46.05,45.85,45.9,60200.0
2013-03-21 13:50:00,45.89,46.03,45.88,45.98,57100.0,45.89,46.03,45.88,45.98,57100.0
2013-03-21 14:00:00,45.98,45.98,45.9,45.95,57400.0,45.98,45.98,45.9,45.95,57400.0
2013-03-21 14:10:00,45.96,46.14,45.94,46.12,42000.0,45.96,46.14,45.94,46.12,42000.0
2013-03-21 14:20:00,46.12,46.18,46.09,46.13,41100.0,46.12,46.18,46.09,46.13,41100.0
2013-03-21 14:30:00,46.14,46.15,46.09,46.14,34900.0,46.14,46.15,46.09,46.14,34900.0
2013-03-21 14:40:00,46.14,46.16,46.09,46.09,31800.0,46.14,46.16,46.09,46.09,31800.0
2013-03-21 14:50:00,46.09,46.2,46.09,46.18,49000.0,46.09,46.2,46.09,46.18,49000.0
2013-03-21 15:00:00,46.18,46.25,46.15,46.21,40700.0,46.18,46.25,46.15,46.21,40700.0
2013-03-21 15:10:00,46.2,46.35,46.18,46.25,114900.0,46.2,46.35,46.18,46.25,114900.0
2013-03-21 15:20:00,46.24,46.44,46.21,46.44,66400.0,46.24,46.44,46.21,46.44,66400.0
2013-03-21 15:30:00,46.43,46.43,46.27,46.29,86100.0,46.43,46.43,46.27,46.29,86100.0
2013-03-21 15:40:00,46.31,46.37,46.09,46.37,116000.0,46.31,46.37,46.09,46.37,116000.0
2013-03-21 15:50:00,46.35,46.43,46.29,46.34,315200.0,46.35,46.43,46.29,46.34,315200.0
2013-03-22 09:30:00,46.32,46.5,46.12,46.13,86800.0,46.32,46.5,46.12,46.13,86800.0
2013-03-22 09:40:00,46.19,46.22,45.94,45.97,63900.0,46.19,46.22,45.94,45.97,63900.0
2013-03-22 09:50:00,45.97,46.12,45.96,46.07,27000.0,45.97,46.12,45.96,46.07,27000.0
2013-03-22 10:00:00,46.08,46.3,46.08,46.3,45000.0,46.08,46.3,46.08,46.3,45000.0
2013-03-22 10:10:00,46.29,46.66,46.28,46.66,100700.0,46.29,46.66,46.28,46.66,100700.0
2013-03-22 10:20:00,46.66,46.82,46.6,46.8,127200.0,46.66,46.82,46.6,46.8,127200.0
2013-03-22 10:30:00,46.82,46.97,46.74,46.97,110700.0,46.82,46.97,46.74,46.97,110700.0
2013-03-22 10:40:00,46.96,47.01,46.75,46.8,128000.0,46.96,47.01,46.75,46.8,128000.0
2013-03-22 10:50:00,46.81,47.04,46.77,46.78,65600.0,46.81,47.04,46.77,46.78,65600.0
2013-03-22 11:00:00,46.77,46.88,46.73,46.77,76900.0,46.77,46.88,46.73,46.77,76900.0
2013-03-22 11:10:00,46.77,46.87,46.74,46.82,35500.0,46.77,46.87,46.74,46.82,35500.0
2013-03-22 11:20:00,46.81,47.04,46.8,47.03,50700.0,46.81,47.04,46.8,47.03,50700.0
2013-03-22 11:30:00,47.03,47.15,46.98,47.03,59800.0,47.03,47.15,46.98,47.03,59800.0
2013-03-22 11:40:00,47.04,47.11,46.99,47.1,39000.0,47.04,47.11,46.99,47.1,39000.0
2013-03-22 11:50:00,47.1,47.12,47.0,47.1,43700.0,47.1,47.12,47.0,47.1,43700.0
2013-03-22 12:00:00,47.1,47.14,47.07,47.07,43600.0,47.1,47.14,47.07,47.07,43600.0
2013-03-22 12:10:00,47.08,47.08,46.97,47.01,98000.0,47.08,47.08,46.97,47.01,98000.0
2013-03-22 12:20:00,47.0,47.02,46.93,47.0,47500.0,47.0,47.02,46.93,47.0,47500.0
2013-03-22 12:30:00,47.0,47.02,46.95,46.99,63200.0,47.0,47.02,46.95,46.99,63200.0
2013-03-22 12:40:00,47.0,47.0,46.95,46.98,38700.0,47.0,47.0,46.95,46.98,38700.0
2013-03-22 12:50:00,46.98,47.04,46.97,47.04,38200.0,46.98,47.04,46.97,47.04,38200.0
2013-03-22 13:00:00,47.03,47.05,46.98,47.0,62700.0,47.03,47.05,46.98,47.0,62700.0
2013-03-22 13:10:00,47.0,47.23,46.99,47.14,109700.0,47.0,47.23,46.99,47.14,109700.0
2013-03-22 13:20:00,47.15,47.15,47.06,47.07,75600.0,47.15,47.15,47.06,47.07,75600.0
2013-03-22 13:30:00,47.06,47.1,47.0,47.01,33700.0,47.06,47.1,47.0,47.01,33700.0
2013-03-22 13:40:00,47.01,47.07,47.0,47.01,46200.0,47.01,47.07,47.0,47.01,46200.0
2013-03-22 13:50:00,47.0,47.05,46.98,46.98,83500.0,47.0,47.05,46.98,46.98,83500.0
2013-03-22 14:00:00,46.98,46.99,46.95,46.96,62300.0,46.98,46.99,46.95,46.96,62300.0
2013-03-22 14:10:00,46.96,47.0,46.96,47.0,44000.0,46.96,47.0,46.96,47.0,44000.0
2013-03-22 14:20:00,46.98,47.01,46.98,47.0,56500.0,46.98,47.01,46.98,47.0,56500.0
2013-03-22 14:30:00,47.0,47.04,46.98,46.99,72400.0,47.0,47.04,46.98,46.99,72400.0
2013-03-22 14:40:00,46.99,47.01,46.98,46.98,39600.0,46.99,47.01,46.98,46.98,39600.0
2013-03-22 14:50:00,46.98,47.01,46.98,47.0,61800.0,46.98,47.01,46.98,47.0,61800.0
2013-03-22 15:00:00,46.99,47.0,46.95,46.98,44100.0,46.99,47.0,46.95,46.98,44100.0
2013-03-22 15:10:00,46.96,46.99,46.96,46.98,37100.0,46.96,46.99,46.96,46.98,37100.0
2013-03-22 15:20:00,46.98,47.0,46.97,46.97,64900.0,46.98,47.0,46.97,46.97,64900.0
2013-03-22 15:30:00,46.96,46.97,46.84,46.89,116700.0,46.96,46.97,46.84,46.89,116700.0
2013-03-22 15:40:00,46.9,46.96,46.84,46.96,97200.0,46.9,46.96,46.84,46.96,97200.0
2013-03-22 15:50:00,46.95,46.96,46.79,46.84,376600.0,46.95,46.96,46.79,46.84,376600.0
2013-03-25 09:30:00,47.48,48.61,47.35,48.14,424700.0,47.48,48.61,47.35,48.14,424700.0
2013-03-25 09:40:00,48.14,48.14,47.66,47.86,174300.0,48.14,48.14,47.66,47.86,174300.0
2013-03-25 09:50:00,47.85,47.89,47.51,47.65,114500.0,47.85,47.89,47.51,47.65,114500.0
2013-03-25 10:00:00,47.67,47.72,47.53,47.56,150400.0,47.67,47.72,47.53,47.56,150400.0
2013-03-25 10:10:00,47.58,47.64,47.46,47.53,126500.0,47.58,47.64,47.46,47.53,126500.0
2013-03-25 10:20:00,47.53,47.57,47.36,47.51,122000.0,47.53,47.57,47.36,47.51,122000.0
2013-03-25 10:30:00,47.48,47.5,47.23,47.5,165300.0,47.48,47.5,47.23,47.5,165300.0
2013-03-25 10:40:00,47.48,47.5,47.18,47.27,93100.0,47.48,47.5,47.18,47.27,93100.0
2013-03-25 10:50:00,47.25,47.33,47.18,47.2,53900.0,47.25,47.33,47.18,47.2,53900.0
2013-03-25 11:00:00,47.2,47.27,47.06,47.25,65900.0,47.2,47.27,47.06,47.25,65900.0
2013-03-25 11:10:00,47.24,47.24,47.01,47.03,42900.0,47.24,47.24,47.01,47.03,42900.0
2013-03-25 11:20:00,47.01,47.09,46.96,46.96,56500.0,47.01,47.09,46.96,46.96,56500.0
2013-03-25 11:30:00,46.97,47.09,46.95,47.09,79600.0,46.97,47.09,46.95,47.09,79600.0
2013-03-25 11:40:00,47.09,47.09,46.93,47.04,101100.0,47.09,47.09,46.93,47.04,101100.0
2013-03-25 11:50:00,47.03,47.06,46.87,46.99,67500.0,47.03,47.06,46.87,46.99,67500.0
2013-03-25 12:00:00,46.98,47.09,46.97,46.97,60600.0,46.98,47.09,46.97,46.97,60600.0
2013-03-25 12:10:00,46.95,47.0,46.91,46.96,30600.0,46.95,47.0,46.91,46.96,30600.0
2013-03-25 12:20:00,46.96,47.0,46.92,46.93,35500.0,46.96,47.0,46.92,46.93,35500.0
2013-03-25 12:30:00,46.93,46.96,46.85,46.9,34200.0,46.93,46.96,46.85,46.9,34200.0
2013-03-25 12:40:00,46.91,46.94,46.86,46.9,29300.0,46.91,46.94,46.86,46.9,29300.0
2013-03-25 12:50:00,46.9,46.91,46.77,46.8,61700.0,46.9,46.91,46.77,46.8,61700.0
2013-03-25 13:00:00,46.81,46.81,46.67,46.72,47000.0,46.81,46.81,46.67,46.72,47000.0
2013-03-25 13:10:00,46.71,46.78,46.66,46.77,39500.0,46.71,46.78,46.66,46.77,39500.0
2013-03-25 13:20:00,46.78,46.93,46.78,46.9,31500.0,46.78,46.93,46.78,46.9,31500.0
2013-03-25 13:30:00,46.89,46.91,46.83,46.87,41000.0,46.89,46.91,46.83,46.87,41000.0
2013-03-25 13:40:00,46.86,46.94,46.81,46.93,33900.0,46.86,46.94,46.81,46.93,33900.0
2013-03-25 13:50:00,46.94,47.24,46.94,47.17,84800.0,46.94,47.24,46.94,47.17,84800.0
2013-03-25 14:00:00,47.16,47.17,47.04,47.12,39500.0,47.16,47.17,47.04,47.12,39500.0
2013-03-25 14:10:00,47.13,47.14,47.02,47.06,32900.0,47.13,47.14,47.02,47.06,32900.0
2013-03-25 14:20:00,47.07,47.1,47.02,47.02,31000.0,47.07,47.1,47.02,47.02,31000.0
2013-03-25 14:30:00,47.02,47.03,46.87,46.97,46000.0,47.02,47.03,46.87,46.97,46000.0
2013-03-25 14:40:00,46.96,47.01,46.93,47.0,36500.0,46.96,47.01,46.93,47.0,36500.0
2013-03-25 14:50:00,47.0,47.01,46.94,46.95,38500.0,47.0,47.01,46.94,46.95,38500.0
2013-03-25 15:00:00,46.96,46.98,46.89,46.89,53400.0,46.96,46.98,46.89,46.89,53400.0
2013-03-25 15:10:00,46.89,46.93,46.89,46.89,57800.0,46.89,46.93,46.89,46.89,57800.0
2013-03-25 15:20:00,46.88,46.9,46.81,46.89,53500.0,46.88,46.9,46.81,46.89,53500.0
2013-03-25 15:30:00,46.88,46.93,46.86,46.92,64500.0,46.88,46.93,46.86,46.92,64500.0
2013-03-25 15:40:00,46.93,47.0,46.9,46.98,117600.0,46.93,47.0,46.9,46.98,117600.0
2013-03-25 15:50:00,46.98,47.08,46.93,47.03,265200.0,46.98,47.08,46.93,47.03,265200.0
2013-03-26 09:30:00,47.19,47.55,47.05,47.41,64500.0,47.19,47.55,47.05,47.41,64500.0
2013-03-26 09:40:00,47.43,47.71,47.43,47.53,120000.0,47.43,47.71,47.43,47.53,120000.0
2013-03-26 09:50:00,47.52,47.57,47.37,47.48,59400.0,47.52,47.57,47.37,47.48,59400.0
2013-03-26 10:00:00,47.48,47.52,47.34,47.5,46200.0,47.48,47.52,47.34,47.5,46200.0
2013-03-26 10:10:00,47.5,47.74,47.5,47.66,89000.0,47.5,47.74,47.5,47.66,89000.0
2013-03-26 10:20:00,47.67,47.71,47.62,47.66,80700.0,47.67,47.71,47.62,47.66,80700.0
2013-03-26 10:30:00,47.66,47.67,47.46,47.53,95400.0,47.66,47.67,47.46,47.53,95400.0
2013-03-26 10:40:00,47.54,47.58,47.37,47.57,38200.0,47.54,47.58,47.37,47.57,38200.0
2013-03-26 10:50:00,47.57,47.73,47.56,47.7,71100.0,47.57,47.73,47.56,47.7,71100.0
2013-03-26 11:00:00,47.69,48.0,47.69,47.85,139600.0,47.69,48.0,47.69,47.85,139600.0
2013-03-26 11:10:00,47.85,48.0,47.83,47.97,78800.0,47.85,48.0,47.83,47.97,78800.0
2013-03-26 11:20:00,47.96,47.98,47.9,47.92,55000.0,47.96,47.98,47.9,47.92,55000.0
2013-03-26 11:30:00,47.93,48.17,47.92,48.16,117000.0,47.93,48.17,47.92,48.16,117000.0
2013-03-26 11:40:00,48.16,48.17,47.9,47.98,71600.0,48.16,48.17,47.9,47.98,71600.0
2013-03-26 11:50:00,47.99,48.02,47.94,47.96,46500.0,47.99,48.02,47.94,47.96,46500.0
2013-03-26 12:00:00,47.95,48.19,47.95,48.08,117700.0,47.95,48.19,47.95,48.08,117700.0
2013-03-26 12:10:00,48.08,48.14,48.04,48.06,72100.0,48.08,48.14,48.04,48.06,72100.0
2013-03-26 12:20:00,48.05,48.08,47.96,48.04,53000.0,48.05,48.08,47.96,48.04,53000.0
2013-03-26 12:30:00,48.05,48.05,47.94,48.01,47200.0,48.05,48.05,47.94,48.01,47200.0
2013-03-26 12:40:00,48.0,48.05,47.98,47.99,58800.0,48.0,48.05,47.98,47.99,58800.0
2013-03-26 12:50:00,47.98,48.02,47.97,47.99,36300.0,47.98,48.02,47.97,47.99,36300.0
2013-03-26 13:00:00,47.99,48.0,47.95,47.98,34500.0,47.99,48.0,47.95,47.98,34500.0
2013-03-26 13:10:00,47.98,48.01,47.98,48.0,35400.0,47.98,48.01,47.98,48.0,35400.0
2013-03-26 13:20:00,48.01,48.04,47.95,47.96,47500.0,48.01,48.04,47.95,47.96,47500.0
2013-03-26 13:30:00,47.97,47.98,47.86,47.94,80600.0,47.97,47.98,47.86,47.94,80600.0
2013-03-26 13:40:00,47.92,47.99,47.87,47.94,122700.0,47.92,47.99,47.87,47.94,122700.0
2013-03-26 13:50:00,47.94,48.02,47.92,48.02,62500.0,47.94,48.02,47.92,48.02,62500.0
2013-03-26 14:00:00,48.02,48.09,48.02,48.06,35200.0,48.02,48.09,48.02,48.06,35200.0
2013-03-26 14:10:00,48.06,48.14,48.06,48.07,86900.0,48.06,48.14,48.06,48.07,86900.0
2013-03-26 14:20:00,48.08,48.08,47.97,48.01,82700.0,48.08,48.08,47.97,48.01,82700.0
2013-03-26 14:30:00,48.01,48.07,47.99,48.0,51000.0,48.01,48.07,47.99,48.0,51000.0
2013-03-26 14:40:00,48.0,48.09,47.99,48.09,43400.0,48.0,48.09,47.99,48.09,43400.0
2013-03-26 14:50:00,48.09,48.12,48.05,48.09,40800.0,48.09,48.12,48.05,48.09,40800.0
2013-03-26 15:00:00,48.09,48.11,48.07,48.11,42400.0,48.09,48.11,48.07,48.11,42400.0
2013-03-26 15:10:00,48.1,48.12,48.07,48.08,46300.0,48.1,48.12,48.07,48.08,46300.0
2013-03-26 15:20:00,48.07,48.19,48.06,48.17,81000.0,48.07,48.19,48.06,48.17,81000.0
2013-03-26 15:30:00,48.16,48.27,48.16,48.24,83600.0,48.16,48.27,48.16,48.24,83600.0
2013-03-26 15:40:00,48.24,48.34,48.22,48.32,133900.0,48.24,48.34,48.22,48.32,133900.0
2013-03-26 15:50:00,48.32,48.39,48.22,48.35,448500.0,48.32,48.39,48.22,48.35,448500.0
2013-03-27 09:30:00,47.77,48.25,47.76,47.93,112600.0,47.77,48.25,47.76,47.93,112600.0
2013-03-27 09:40:00,47.89,48.07,47.74,47.78,60200.0,47.89,48.07,47.74,47.78,60200.0
2013-03-27 09:50:00,47.77,48.02,47.68,47.8,64000.0,47.77,48.02,47.68,47.8,64000.0
2013-03-27 10:00:00,47.8,47.89,47.67,47.8,54400.0,47.8,47.89,47.67,47.8,54400.0
2013-03-27 10:10:00,47.78,47.78,47.6,47.63,37200.0,47.78,47.78,47.6,47.63,37200.0
2013-03-27 10:20:00,47.65,47.84,47.61,47.8,41700.0,47.65,47.84,47.61,47.8,41700.0
2013-03-27 10:30:00,47.81,48.01,47.78,48.01,41100.0,47.81,48.01,47.78,48.01,41100.0
2013-03-27 10:40:00,48.03,48.14,47.99,47.99,48200.0,48.03,48.14,47.99,47.99,48200.0
2013-03-27 10:50:00,47.98,47.99,47.83,47.83,35400.0,47.98,47.99,47.83,47.83,35400.0
2013-03-27 11:00:00,47.83,47.95,47.83,47.92,36400.0,47.83,47.95,47.83,47.92,36400.0
2013-03-27 11:10:00,47.92,48.03,47.92,47.94,32600.0,47.92,48.03,47.92,47.94,32600.0
2013-03-27 11:20:00,47.93,47.98,47.91,47.92,21800.0,47.93,47.98,47.91,47.92,21800.0
2013-03-27 11:30:00,47.92,48.0,47.91,47.99,31500.0,47.92,48.0,47.91,47.99,31500.0
2013-03-27 11:40:00,48.0,48.09,47.99,48.06,27500.0,48.0,48.09,47.99,48.06,27500.0
2013-03-27 11:50:00,48.06,48.1,47.98,47.99,50800.0,48.06,48.1,47.98,47.99,50800.0
2013-03-27 12:00:00,48.0,48.04,47.98,47.99,30000.0,48.0,48.04,47.98,47.99,30000.0
2013-03-27 12:10:00,47.98,47.98,47.89,47.89,29500.0,47.98,47.98,47.89,47.89,29500.0
2013-03-27 12:20:00,47.9,47.97,47.89,47.91,31100.0,47.9,47.97,47.89,47.91,31100.0
2013-03-27 12:30:00,47.91,47.97,47.89,47.95,28500.0,47.91,47.97,47.89,47.95,28500.0
2013-03-27 12:40:00,47.96,47.98,47.82,47.82,27500.0,47.96,47.98,47.82,47.82,27500.0
2013-03-27 12:50:00,47.81,47.82,47.68,47.78,48900.0,47.81,47.82,47.68,47.78,48900.0
2013-03-27 13:00:00,47.78,47.79,47.74,47.77,20800.0,47.78,47.79,47.74,47.77,20800.0
2013-03-27 13:10:00,47.77,47.82,47.74,47.76,23400.0,47.77,47.82,47.74,47.76,23400.0
2013-03-27 13:20:00,47.77,47.78,47.71,47.75,32300.0,47.77,47.78,47.71,47.75,32300.0
2013-03-27 13:30:00,47.75,47.78,47.71,47.75,21800.0,47.75,47.78,47.71,47.75,21800.0
2013-03-27 13:40:00,47.74,47.8,47.72,47.72,29000.0,47.74,47.8,47.72,47.72,29000.0
2013-03-27 13:50:00,47.71,47.76,47.7,47.74,24200.0,47.71,47.76,47.7,47.74,24200.0
2013-03-27 14:00:00,47.75,47.76,47.7,47.72,28300.0,47.75,47.76,47.7,47.72,28300.0
2013-03-27 14:10:00,47.72,47.75,47.7,47.7,42000.0,47.72,47.75,47.7,47.7,42000.0
2013-03-27 14:20:00,47.7,47.74,47.65,47.71,24700.0,47.7,47.74,47.65,47.71,24700.0
2013-03-27 14:30:00,47.71,47.74,47.67,47.71,30700.0,47.71,47.74,47.67,47.71,30700.0
2013-03-27 14:40:00,47.71,47.76,47.69,47.69,36400.0,47.71,47.76,47.69,47.69,36400.0
2013-03-27 14:50:00,47.68,47.72,47.67,47.7,31600.0,47.68,47.72,47.67,47.7,31600.0
2013-03-27 15:00:00,47.71,47.73,47.66,47.71,41700.0,47.71,47.73,47.66,47.71,41700.0
2013-03-27 15:10:00,47.71,47.76,47.66,47.73,37800.0,47.71,47.76,47.66,47.73,37800.0
2013-03-27 15:20:00,47.72,47.89,47.71,47.86,58600.0,47.72,47.89,47.71,47.86,58600.0
2013-03-27 15:30:00,47.87,47.89,47.81,47.86,53300.0,47.87,47.89,47.81,47.86,53300.0
2013-03-27 15:40:00,47.86,47.96,47.86,47.87,108500.0,47.86,47.96,47.86,47.87,108500.0
2013-03-27 15:50:00,47.87,47.88,47.82,47.85,145200.0,47.87,47.88,47.82,47.85,145200.0
2013-03-28 09:30:00,47.75,47.8,47.33,47.67,65100.0,47.75,47.8,47.33,47.67,65100.0
2013-03-28 09:40:00,47.69,47.75,47.51,47.6,32100.0,47.69,47.75,47.51,47.6,32100.0
2013-03-28 09:50:00,47.61,47.67,47.44,47.56,44700.0,47.61,47.67,47.44,47.56,44700.0
2013-03-28 10:00:00,47.58,47.78,47.56,47.78,53300.0,47.58,47.78,47.56,47.78,53300.0
2013-03-28 10:10:00,47.77,47.85,47.77,47.79,20000.0,47.77,47.85,47.77,47.79,20000.0
2013-03-28 10:20:00,47.8,48.05,47.8,47.98,144600.0,47.8,48.05,47.8,47.98,144600.0
2013-03-28 10:30:00,47.98,48.09,47.94,48.03,59600.0,47.98,48.09,47.94,48.03,59600.0
2013-03-28 10:40:00,48.01,48.03,47.88,47.88,28500.0,48.01,48.03,47.88,47.88,28500.0
2013-03-28 10:50:00,47.89,47.9,47.8,47.84,38000.0,47.89,47.9,47.8,47.84,38000.0
2013-03-28 11:00:00,47.83,47.89,47.8,47.82,17500.0,47.83,47.89,47.8,47.82,17500.0
2013-03-28 11:10:00,47.8,47.85,47.8,47.84,28500.0,47.8,47.85,47.8,47.84,28500.0
2013-03-28 11:20:00,47.84,47.84,47.8,47.84,18900.0,47.84,47.84,47.8,47.84,18900.0
2013-03-28 11:30:00,47.83,47.85,47.8,47.83,28300.0,47.83,47.85,47.8,47.83,28300.0
2013-03-28 11:40:00,47.83,47.85,47.82,47.83,31700.0,47.83,47.85,47.82,47.83,31700.0
2013-03-28 11:50:00,47.83,47.85,47.8,47.84,30100.0,47.83,47.85,47.8,47.84,30100.0
2013-03-28 12:00:00,47.84,47.85,47.8,47.81,15500.0,47.84,47.85,47.8,47.81,15500.0
2013-03-28 12:10:00,47.82,47.85,47.79,47.84,25700.0,47.82,47.85,47.79,47.84,25700.0
2013-03-28 12:20:00,47.83,47.9,47.81,47.87,32500.0,47.83,47.9,47.81,47.87,32500.0
2013-03-28 12:30:00,47.89,47.92,47.86,47.86,16000.0,47.89,47.92,47.86,47.86,16000.0
2013-03-28 12:40:00,47.86,47.95,47.86,47.94,19400.0,47.86,47.95,47.86,47.94,19400.0
2013-03-28 12:50:00,47.93,47.94,47.88,47.91,16100.0,47.93,47.94,47.88,47.91,16100.0
2013-03-28 13:00:00,47.91,47.91,47.85,47.89,24700.0,47.91,47.91,47.85,47.89,24700.0
2013-03-28 13:10:00,47.9,47.93,47.87,47.87,42900.0,47.9,47.93,47.87,47.87,42900.0
2013-03-28 13:20:00,47.88,47.95,47.84,47.95,30100.0,47.88,47.95,47.84,47.95,30100.0
2013-03-28 13:30:00,47.97,47.99,47.95,47.96,53100.0,47.97,47.99,47.95,47.96,53100.0
2013-03-28 13:40:00,47.97,47.97,47.86,47.86,18300.0,47.97,47.97,47.86,47.86,18300.0
2013-03-28 13:50:00,47.86,47.89,47.86,47.88,16100.0,47.86,47.89,47.86,47.88,16100.0
2013-03-28 14:00:00,47.88,47.98,47.88,47.98,21500.0,47.88,47.98,47.88,47.98,21500.0
2013-03-28 14:10:00,47.98,48.06,47.97,48.06,22500.0,47.98,48.06,47.97,48.06,22500.0
2013-03-28 14:20:00,48.06,48.3,48.06,48.27,84800.0,48.06,48.3,48.06,48.27,84800.0
2013-03-28 14:30:00,48.28,48.28,48.11,48.13,40100.0,48.28,48.28,48.11,48.13,40100.0
2013-03-28 14:40:00,48.14,48.25,48.12,48.23,42600.0,48.14,48.25,48.12,48.23,42600.0
2013-03-28 14:50:00,48.24,48.31,48.23,48.27,50300.0,48.24,48.31,48.23,48.27,50300.0
2013-03-28 15:00:00,48.27,48.28,48.08,48.08,84000.0,48.27,48.28,48.08,48.08,84000.0
2013-03-28 15:10:00,48.08,48.23,48.07,48.2,102100.0,48.08,48.23,48.07,48.2,102100.0
2013-03-28 15:20:00,48.2,48.3,48.19,48.25,77300.0,48.2,48.3,48.19,48.25,77300.0
2013-03-28 15:30:00,48.25,48.32,48.22,48.27,77800.0,48.25,48.32,48.22,48.27,77800.0
2013-03-28 15:40:00,48.28,48.39,48.26,48.37,131100.0,48.28,48.39,48.26,48.37,131100.0
2013-03-28 15:50:00,48.38,48.47,48.38,48.43,331900.0,48.38,48.47,48.38,48.43,331900.0
2013-04-01 09:30:00,48.56,48.57,48.25,48.33,79000.0,48.56,48.57,48.25,48.33,79000.0
2013-04-01 09:40:00,48.33,48.5,48.16,48.16,127900.0,48.33,48.5,48.16,48.16,127900.0
2013-04-01 09:50:00,48.17,48.17,47.88,48.0,58100.0,48.17,48.17,47.88,48.0,58100.0
2013-04-01 10:00:00,48.0,48.0,47.71,47.8,126900.0,48.0,48.0,47.71,47.8,126900.0
2013-04-01 10:10:00,47.8,47.87,47.78,47.79,45700.0,47.8,47.87,47.78,47.79,45700.0
2013-04-01 10:20:00,47.8,47.83,47.73,47.81,73300.0,47.8,47.83,47.73,47.81,73300.0
2013-04-01 10:30:00,47.81,47.82,47.67,47.68,59200.0,47.81,47.82,47.67,47.68,59200.0
2013-04-01 10:40:00,47.69,47.75,47.63,47.68,49900.0,47.69,47.75,47.63,47.68,49900.0
2013-04-01 10:50:00,47.69,47.69,47.6,47.6,57500.0,47.69,47.69,47.6,47.6,57500.0
2013-04-01 11:00:00,47.59,47.64,47.55,47.58,42300.0,47.59,47.64,47.55,47.58,42300.0
2013-04-01 11:10:00,47.59,47.66,47.57,47.61,46900.0,47.59,47.66,47.57,47.61,46900.0
2013-04-01 11:20:00,47.62,47.7,47.59,47.7,35400.0,47.62,47.7,47.59,47.7,35400.0
2013-04-01 11:30:00,47.7,47.74,47.67,47.68,37200.0,47.7,47.74,47.67,47.68,37200.0
2013-04-01 11:40:00,47.67,47.76,47.66,47.76,21200.0,47.67,47.76,47.66,47.76,21200.0
2013-04-01 11:50:00,47.76,47.76,47.64,47.64,36000.0,47.76,47.76,47.64,47.64,36000.0
2013-04-01 12:00:00,47.63,47.63,47.57,47.6,25400.0,47.63,47.63,47.57,47.6,25400.0
2013-04-01 12:10:00,47.59,47.68,47.56,47.56,27900.0,47.59,47.68,47.56,47.56,27900.0
2013-04-01 12:20:00,47.57,47.62,47.53,47.6,40400.0,47.57,47.62,47.53,47.6,40400.0
2013-04-01 12:30:00,47.6,47.69,47.58,47.67,41000.0,47.6,47.69,47.58,47.67,41000.0
2013-04-01 12:40:00,47.65,47.66,47.61,47.65,30800.0,47.65,47.66,47.61,47.65,30800.0
2013-04-01 12:50:00,47.65,47.68,47.59,47.63,33700.0,47.65,47.68,47.59,47.63,33700.0
2013-04-01 13:00:00,47.64,47.66,47.59,47.66,45600.0,47.64,47.66,47.59,47.66,45600.0
2013-04-01 13:10:00,47.66,47.66,47.54,47.54,47200.0,47.66,47.66,47.54,47.54,47200.0
2013-04-01 13:20:00,47.54,47.55,47.5,47.5,45400.0,47.54,47.55,47.5,47.5,45400.0
2013-04-01 13:30:00,47.53,47.56,47.46,47.48,55900.0,47.53,47.56,47.46,47.48,55900.0
2013-04-01 13:40:00,47.49,47.51,47.43,47.43,36500.0,47.49,47.51,47.43,47.43,36500.0
2013-04-01 13:50:00,47.44,47.47,47.4,47.44,48600.0,47.44,47.47,47.4,47.44,48600.0
2013-04-01 14:00:00,47.44,47.52,47.43,47.51,38600.0,47.44,47.52,47.43,47.51,38600.0
2013-04-01 14:10:00,47.51,47.53,47.46,47.47,78600.0,47.51,47.53,47.46,47.47,78600.0
2013-04-01 14:20:00,47.48,47.54,47.46,47.49,35200.0,47.48,47.54,47.46,47.49,35200.0
2013-04-01 14:30:00,47.5,47.54,47.47,47.48,80700.0,47.5,47.54,47.47,47.48,80700.0
2013-04-01 14:40:00,47.5,47.55,47.49,47.5,37500.0,47.5,47.55,47.49,47.5,37500.0
2013-04-01 14:50:00,47.5,47.53,47.46,47.46,25900.0,47.5,47.53,47.46,47.46,25900.0
2013-04-01 15:00:00,47.45,47.55,47.44,47.51,35500.0,47.45,47.55,47.44,47.51,35500.0
2013-04-01 15:10:00,47.52,47.57,47.5,47.52,51000.0,47.52,47.57,47.5,47.52,51000.0
2013-04-01 15:20:00,47.5,47.51,47.44,47.45,30500.0,47.5,47.51,47.44,47.45,30500.0
2013-04-01 15:30:00,47.46,47.51,47.43,47.49,55100.0,47.46,47.51,47.43,47.49,55100.0
2013-04-01 15:40:00,47.49,47.53,47.45,47.48,72000.0,47.49,47.53,47.45,47.48,72000.0
2013-04-01 15:50:00,47.49,47.6,47.48,47.56,220600.0,47.49,47.6,47.48,47.56,220600.0
2013-04-02 09:30:00,47.93,48.0,47.44,47.81,68300.0,47.93,48.0,47.44,47.81,68300.0
2013-04-02 09:40:00,47.83,47.85,47.55,47.6,48900.0,47.83,47.85,47.55,47.6,48900.0
2013-04-02 09:50:00,47.58,47.6,47.45,47.57,32000.0,47.58,47.6,47.45,47.57,32000.0
2013-04-02 10:00:00,47.59,47.67,47.45,47.52,36300.0,47.59,47.67,47.45,47.52,36300.0
2013-04-02 10:10:00,47.53,47.66,47.48,47.61,54000.0,47.53,47.66,47.48,47.61,54000.0
2013-04-02 10:20:00,47.61,47.71,47.6,47.62,25200.0,47.61,47.71,47.6,47.62,25200.0
2013-04-02 10:30:00,47.6,47.6,47.5,47.53,28600.0,47.6,47.6,47.5,47.53,28600.0
2013-04-02 10:40:00,47.57,47.65,47.52,47.64,35300.0,47.57,47.65,47.52,47.64,35300.0
2013-04-02 10:50:00,47.64,47.64,47.48,47.5,57300.0,47.64,47.64,47.48,47.5,57300.0
2013-04-02 11:00:00,47.48,47.5,47.43,47.45,36600.0,47.48,47.5,47.43,47.45,36600.0
2013-04-02 11:10:00,47.45,47.48,47.34,47.38,57400.0,47.45,47.48,47.34,47.38,57400.0
2013-04-02 11:20:00,47.39,47.46,47.24,47.26,77300.0,47.39,47.46,47.24,47.26,77300.0
2013-04-02 11:30:00,47.26,47.54,47.25,47.5,39600.0,47.26,47.54,47.25,47.5,39600.0
2013-04-02 11:40:00,47.49,47.49,47.37,47.38,11700.0,47.49,47.49,47.37,47.38,11700.0
2013-04-02 11:50:00,47.4,47.4,47.16,47.24,31500.0,47.4,47.4,47.16,47.24,31500.0
2013-04-02 12:00:00,47.24,47.31,47.24,47.3,16800.0,47.24,47.31,47.24,47.3,16800.0
2013-04-02 12:10:00,47.3,47.3,47.22,47.23,14500.0,47.3,47.3,47.22,47.23,14500.0
2013-04-02 12:20:00,47.23,47.29,47.23,47.27,17100.0,47.23,47.29,47.23,47.27,17100.0
2013-04-02 12:30:00,47.28,47.31,47.27,47.3,23600.0,47.28,47.31,47.27,47.3,23600.0
2013-04-02 12:40:00,47.31,47.39,47.29,47.37,10600.0,47.31,47.39,47.29,47.37,10600.0
2013-04-02 12:50:00,47.37,47.41,47.37,47.39,6200.0,47.37,47.41,47.37,47.39,6200.0
2013-04-02 13:00:00,47.39,47.39,47.3,47.33,19100.0,47.39,47.39,47.3,47.33,19100.0
2013-04-02 13:10:00,47.33,47.42,47.32,47.41,14600.0,47.33,47.42,47.32,47.41,14600.0
2013-04-02 13:20:00,47.42,47.44,47.34,47.34,16700.0,47.42,47.44,47.34,47.34,16700.0
2013-04-02 13:30:00,47.35,47.36,47.26,47.28,55700.0,47.35,47.36,47.26,47.28,55700.0
2013-04-02 13:40:00,47.28,47.3,47.27,47.3,16700.0,47.28,47.3,47.27,47.3,16700.0
2013-04-02 13:50:00,47.28,47.3,47.25,47.26,23200.0,47.28,47.3,47.25,47.26,23200.0
2013-04-02 14:00:00,47.27,47.3,47.26,47.29,23200.0,47.27,47.3,47.26,47.29,23200.0
2013-04-02 14:10:00,47.28,47.31,47.27,47.28,32000.0,47.28,47.31,47.27,47.28,32000.0
2013-04-02 14:20:00,47.28,47.29,47.22,47.25,41200.0,47.28,47.29,47.22,47.25,41200.0
2013-04-02 14:30:00,47.25,47.25,47.13,47.16,52000.0,47.25,47.25,47.13,47.16,52000.0
2013-04-02 14:40:00,47.15,47.16,47.09,47.09,46300.0,47.15,47.16,47.09,47.09,46300.0
2013-04-02 14:50:00,47.08,47.09,47.05,47.06,79300.0,47.08,47.09,47.05,47.06,79300.0
2013-04-02 15:00:00,47.06,47.18,47.06,47.18,24000.0,47.06,47.18,47.06,47.18,24000.0
2013-04-02 15:10:00,47.17,47.26,47.17,47.21,48300.0,47.17,47.26,47.17,47.21,48300.0
2013-04-02 15:20:00,47.22,47.26,47.21,47.25,40000.0,47.22,47.26,47.21,47.25,40000.0
2013-04-02 15:30:00,47.24,47.27,47.21,47.21,45400.0,47.24,47.27,47.21,47.21,45400.0
2013-04-02 15:40:00,47.21,47.27,47.16,47.16,143100.0,47.21,47.27,47.16,47.16,143100.0
2013-04-02 15:50:00,47.16,47.33,47.16,47.33,169200.0,47.16,47.33,47.16,47.33,169200.0
2013-04-03 09:30:00,48.35,48.44,47.81,47.86,309900.0,48.35,48.44,47.81,47.86,309900.0
2013-04-03 09:40:00,47.86,47.97,47.55,47.63,139700.0,47.86,47.97,47.55,47.63,139700.0
2013-04-03 09:50:00,47.63,47.75,47.6,47.69,222000.0,47.63,47.75,47.6,47.69,222000.0
2013-04-03 10:00:00,47.68,47.72,47.46,47.49,130700.0,47.68,47.72,47.46,47.49,130700.0
2013-04-03 10:10:00,47.5,47.51,47.42,47.5,111300.0,47.5,47.51,47.42,47.5,111300.0
2013-04-03 10:20:00,47.51,47.51,47.46,47.48,82800.0,47.51,47.51,47.46,47.48,82800.0
2013-04-03 10:30:00,47.48,47.51,47.45,47.5,84100.0,47.48,47.51,47.45,47.5,84100.0
2013-04-03 10:40:00,47.5,47.5,47.45,47.5,66400.0,47.5,47.5,47.45,47.5,66400.0
2013-04-03 10:50:00,47.48,47.51,47.4,47.4,64300.0,47.48,47.51,47.4,47.4,64300.0
2013-04-03 11:00:00,47.41,47.51,47.41,47.48,52500.0,47.41,47.51,47.41,47.48,52500.0
2013-04-03 11:10:00,47.49,47.49,47.37,47.4,42500.0,47.49,47.49,47.37,47.4,42500.0
2013-04-03 11:20:00,47.41,47.45,47.35,47.39,31600.0,47.41,47.45,47.35,47.39,31600.0
2013-04-03 11:30:00,47.39,47.4,47.32,47.34,38500.0,47.39,47.4,47.32,47.34,38500.0
2013-04-03 11:40:00,47.34,47.5,47.28,47.47,48200.0,47.34,47.5,47.28,47.47,48200.0
2013-04-03 11:50:00,47.47,47.48,47.42,47.47,27100.0,47.47,47.48,47.42,47.47,27100.0
2013-04-03 12:00:00,47.47,47.48,47.41,47.42,17500.0,47.47,47.48,47.41,47.42,17500.0
2013-04-03 12:10:00,47.43,47.48,47.42,47.44,49000.0,47.43,47.48,47.42,47.44,49000.0
2013-04-03 12:20:00,47.44,47.49,47.42,47.43,24700.0,47.44,47.49,47.42,47.43,24700.0
2013-04-03 12:30:00,47.43,47.49,47.41,47.43,34600.0,47.43,47.49,47.41,47.43,34600.0
2013-04-03 12:40:00,47.43,47.45,47.34,47.34,36300.0,47.43,47.45,47.34,47.34,36300.0
2013-04-03 12:50:00,47.34,47.46,47.31,47.44,32700.0,47.34,47.46,47.31,47.44,32700.0
2013-04-03 13:00:00,47.43,47.47,47.43,47.47,43300.0,47.43,47.47,47.43,47.47,43300.0
2013-04-03 13:10:00,47.46,47.48,47.42,47.44,37100.0,47.46,47.48,47.42,47.44,37100.0
2013-04-03 13:20:00,47.44,47.47,47.36,47.38,48600.0,47.44,47.47,47.36,47.38,48600.0
2013-04-03 13:30:00,47.37,47.39,47.22,47.25,64400.0,47.37,47.39,47.22,47.25,64400.0
2013-04-03 13:40:00,47.25,47.28,47.16,47.19,46100.0,47.25,47.28,47.16,47.19,46100.0
2013-04-03 13:50:00,47.18,47.28,47.16,47.24,44200.0,47.18,47.28,47.16,47.24,44200.0
2013-04-03 14:00:00,47.24,47.34,47.21,47.33,47100.0,47.24,47.34,47.21,47.33,47100.0
2013-04-03 14:10:00,47.33,47.36,47.24,47.25,52300.0,47.33,47.36,47.24,47.25,52300.0
2013-04-03 14:20:00,47.25,47.27,47.19,47.23,51000.0,47.25,47.27,47.19,47.23,51000.0
2013-04-03 14:30:00,47.25,47.39,47.24,47.39,61900.0,47.25,47.39,47.24,47.39,61900.0
2013-04-03 14:40:00,47.39,47.44,47.32,47.38,44200.0,47.39,47.44,47.32,47.38,44200.0
2013-04-03 14:50:00,47.37,47.38,47.3,47.36,47800.0,47.37,47.38,47.3,47.36,47800.0
2013-04-03 15:00:00,47.35,47.41,47.35,47.38,54300.0,47.35,47.41,47.35,47.38,54300.0
2013-04-03 15:10:00,47.37,47.42,47.33,47.33,44400.0,47.37,47.42,47.33,47.33,44400.0
2013-04-03 15:20:00,47.34,47.37,47.29,47.34,55800.0,47.34,47.37,47.29,47.34,55800.0
2013-04-03 15:30:00,47.34,47.35,47.21,47.26,76900.0,47.34,47.35,47.21,47.26,76900.0
2013-04-03 15:40:00,47.25,47.38,47.24,47.3,175300.0,47.25,47.38,47.24,47.3,175300.0
2013-04-03 15:50:00,47.3,47.34,47.25,47.26,161300.0,47.3,47.34,47.25,47.26,161300.0
2013-04-04 09:30:00,47.25,47.49,47.12,47.32,94900.0,47.25,47.49,47.12,47.32,94900.0
2013-04-04 09:40:00,47.29,47.52,47.29,47.44,49300.0,47.29,47.52,47.29,47.44,49300.0
2013-04-04 09:50:00,47.43,47.53,47.43,47.5,51200.0,47.43,47.53,47.43,47.5,51200.0
2013-04-04 10:00:00,47.5,47.68,47.48,47.54,88500.0,47.5,47.68,47.48,47.54,88500.0
2013-04-04 10:10:00,47.54,47.61,47.39,47.47,167800.0,47.54,47.61,47.39,47.47,167800.0
2013-04-04 10:20:00,47.5,47.58,47.39,47.45,58900.0,47.5,47.58,47.39,47.45,58900.0
2013-04-04 10:30:00,47.46,47.52,47.38,47.43,42400.0,47.46,47.52,47.38,47.43,42400.0
2013-04-04 10:40:00,47.44,47.56,47.44,47.53,30700.0,47.44,47.56,47.44,47.53,30700.0
2013-04-04 10:50:00,47.52,47.63,47.47,47.47,43100.0,47.52,47.63,47.47,47.47,43100.0
2013-04-04 11:00:00,47.47,47.62,47.46,47.54,39700.0,47.47,47.62,47.46,47.54,39700.0
2013-04-04 11:10:00,47.53,47.59,47.52,47.56,23300.0,47.53,47.59,47.52,47.56,23300.0
2013-04-04 11:20:00,47.56,47.6,47.52,47.56,58400.0,47.56,47.6,47.52,47.56,58400.0
2013-04-04 11:30:00,47.55,47.55,47.41,47.41,35700.0,47.55,47.55,47.41,47.41,35700.0
2013-04-04 11:40:00,47.41,47.52,47.41,47.5,26100.0,47.41,47.52,47.41,47.5,26100.0
2013-04-04 11:50:00,47.5,47.5,47.45,47.48,56600.0,47.5,47.5,47.45,47.48,56600.0
2013-04-04 12:00:00,47.49,47.5,47.34,47.38,37600.0,47.49,47.5,47.34,47.38,37600.0
2013-04-04 12:10:00,47.39,47.46,47.37,47.45,20500.0,47.39,47.46,47.37,47.45,20500.0
2013-04-04 12:20:00,47.47,47.49,47.39,47.43,21800.0,47.47,47.49,47.39,47.43,21800.0
2013-04-04 12:30:00,47.41,47.47,47.41,47.43,14100.0,47.41,47.47,47.41,47.43,14100.0
2013-04-04 12:40:00,47.44,47.49,47.44,47.48,14500.0,47.44,47.49,47.44,47.48,14500.0
2013-04-04 12:50:00,47.5,47.5,47.45,47.48,10500.0,47.5,47.5,47.45,47.48,10500.0
2013-04-04 13:00:00,47.49,47.49,47.45,47.48,24900.0,47.49,47.49,47.45,47.48,24900.0
2013-04-04 13:10:00,47.45,47.47,47.41,47.41,15000.0,47.45,47.47,47.41,47.41,15000.0
2013-04-04 13:20:00,47.41,47.42,47.3,47.35,53900.0,47.41,47.42,47.3,47.35,53900.0
2013-04-04 13:30:00,47.36,47.42,47.34,47.41,22300.0,47.36,47.42,47.34,47.41,22300.0
2013-04-04 13:40:00,47.42,47.51,47.42,47.5,35900.0,47.42,47.51,47.42,47.5,35900.0
2013-04-04 13:50:00,47.5,47.54,47.49,47.53,27800.0,47.5,47.54,47.49,47.53,27800.0
2013-04-04 14:00:00,47.51,47.56,47.51,47.54,66700.0,47.51,47.56,47.51,47.54,66700.0
2013-04-04 14:10:00,47.54,47.55,47.52,47.54,26500.0,47.54,47.55,47.52,47.54,26500.0
2013-04-04 14:20:00,47.55,47.63,47.55,47.62,23200.0,47.55,47.63,47.55,47.62,23200.0
2013-04-04 14:30:00,47.63,47.65,47.61,47.62,26100.0,47.63,47.65,47.61,47.62,26100.0
2013-04-04 14:40:00,47.63,47.66,47.6,47.63,26900.0,47.63,47.66,47.6,47.63,26900.0
2013-04-04 14:50:00,47.63,47.64,47.55,47.55,31300.0,47.63,47.64,47.55,47.55,31300.0
2013-04-04 15:00:00,47.55,47.61,47.55,47.58,27800.0,47.55,47.61,47.55,47.58,27800.0
2013-04-04 15:10:00,47.58,47.64,47.57,47.61,32500.0,47.58,47.64,47.57,47.61,32500.0
2013-04-04 15:20:00,47.62,47.67,47.6,47.66,26400.0,47.62,47.67,47.6,47.66,26400.0
2013-04-04 15:30:00,47.64,47.66,47.57,47.6,196700.0,47.64,47.66,47.57,47.6,196700.0
2013-04-04 15:40:00,47.59,47.66,47.59,47.66,91800.0,47.59,47.66,47.59,47.66,91800.0
2013-04-04 15:50:00,47.65,47.71,47.62,47.67,241600.0,47.65,47.71,47.62,47.67,241600.0
2013-04-05 09:30:00,46.85,47.2,46.85,47.03,76400.0,46.85,47.2,46.85,47.03,76400.0
2013-04-05 09:40:00,47.03,47.25,47.0,47.13,85400.0,47.03,47.25,47.0,47.13,85400.0
2013-04-05 09:50:00,47.09,47.1,46.8,46.8,42200.0,47.09,47.1,46.8,46.8,42200.0
2013-04-05 10:00:00,46.8,46.83,46.63,46.7,172500.0,46.8,46.83,46.63,46.7,172500.0
2013-04-05 10:10:00,46.69,46.84,46.69,46.72,90700.0,46.69,46.84,46.69,46.72,90700.0
2013-04-05 10:20:00,46.71,46.85,46.7,46.79,98900.0,46.71,46.85,46.7,46.79,98900.0
2013-04-05 10:30:00,46.78,46.87,46.7,46.75,95400.0,46.78,46.87,46.7,46.75,95400.0
2013-04-05 10:40:00,46.75,46.8,46.7,46.79,177700.0,46.75,46.8,46.7,46.79,177700.0
2013-04-05 10:50:00,46.8,46.83,46.76,46.76,24800.0,46.8,46.83,46.76,46.76,24800.0
2013-04-05 11:00:00,46.75,46.88,46.75,46.79,101300.0,46.75,46.88,46.75,46.79,101300.0
2013-04-05 11:10:00,46.78,46.85,46.78,46.82,25800.0,46.78,46.85,46.78,46.82,25800.0
2013-04-05 11:20:00,46.82,46.92,46.82,46.86,33000.0,46.82,46.92,46.82,46.86,33000.0
2013-04-05 11:30:00,46.84,46.86,46.8,46.82,20700.0,46.84,46.86,46.8,46.82,20700.0
2013-04-05 11:40:00,46.83,46.9,46.83,46.84,18600.0,46.83,46.9,46.83,46.84,18600.0
2013-04-05 11:50:00,46.83,46.84,46.73,46.73,24200.0,46.83,46.84,46.73,46.73,24200.0
2013-04-05 12:00:00,46.72,46.79,46.7,46.78,14200.0,46.72,46.79,46.7,46.78,14200.0
2013-04-05 12:10:00,46.77,46.8,46.74,46.76,22800.0,46.77,46.8,46.74,46.76,22800.0
2013-04-05 12:20:00,46.77,46.77,46.7,46.73,17100.0,46.77,46.77,46.7,46.73,17100.0
2013-04-05 12:30:00,46.74,46.76,46.7,46.76,18300.0,46.74,46.76,46.7,46.76,18300.0
2013-04-05 12:40:00,46.76,46.82,46.76,46.82,12800.0,46.76,46.82,46.76,46.82,12800.0
2013-04-05 12:50:00,46.81,46.88,46.78,46.79,18700.0,46.81,46.88,46.78,46.79,18700.0
2013-04-05 13:00:00,46.79,46.8,46.77,46.79,15000.0,46.79,46.8,46.77,46.79,15000.0
2013-04-05 13:10:00,46.8,46.87,46.78,46.84,20300.0,46.8,46.87,46.78,46.84,20300.0
2013-04-05 13:20:00,46.83,46.85,46.81,46.84,18200.0,46.83,46.85,46.81,46.84,18200.0
2013-04-05 13:30:00,46.84,46.85,46.78,46.79,28300.0,46.84,46.85,46.78,46.79,28300.0
2013-04-05 13:40:00,46.79,46.81,46.77,46.79,18800.0,46.79,46.81,46.77,46.79,18800.0
2013-04-05 13:50:00,46.78,46.78,46.7,46.71,40500.0,46.78,46.78,46.7,46.71,40500.0
2013-04-05 14:00:00,46.73,46.8,46.71,46.79,22900.0,46.73,46.8,46.71,46.79,22900.0
2013-04-05 14:10:00,46.8,46.81,46.73,46.73,33300.0,46.8,46.81,46.73,46.73,33300.0
2013-04-05 14:20:00,46.74,46.83,46.74,46.79,19500.0,46.74,46.83,46.74,46.79,19500.0
2013-04-05 14:30:00,46.79,46.81,46.75,46.76,21300.0,46.79,46.81,46.75,46.76,21300.0
2013-04-05 14:40:00,46.77,46.8,46.75,46.8,25900.0,46.77,46.8,46.75,46.8,25900.0
2013-04-05 14:50:00,46.8,46.8,46.77,46.79,37400.0,46.8,46.8,46.77,46.79,37400.0
2013-04-05 15:00:00,46.78,46.8,46.77,46.79,30100.0,46.78,46.8,46.77,46.79,30100.0
2013-04-05 15:10:00,46.78,46.8,46.76,46.78,59600.0,46.78,46.8,46.76,46.78,59600.0
2013-04-05 15:20:00,46.79,46.81,46.74,46.76,46800.0,46.79,46.81,46.74,46.76,46800.0
2013-04-05 15:30:00,46.76,46.85,46.76,46.83,54400.0,46.76,46.85,46.76,46.83,54400.0
2013-04-05 15:40:00,46.84,46.9,46.83,46.9,42900.0,46.84,46.9,46.83,46.9,42900.0
2013-04-05 15:50:00,46.9,46.98,46.89,46.97,129000.0,46.9,46.98,46.89,46.97,129000.0
2013-04-08 09:30:00,47.06,47.38,47.06,47.31,63500.0,47.06,47.38,47.06,47.31,63500.0
2013-04-08 09:40:00,47.31,47.34,46.93,46.95,81900.0,47.31,47.34,46.93,46.95,81900.0
2013-04-08 09:50:00,46.93,46.96,46.7,46.71,59100.0,46.93,46.96,46.7,46.71,59100.0
2013-04-08 10:00:00,46.72,46.92,46.69,46.92,45400.0,46.72,46.92,46.69,46.92,45400.0
2013-04-08 10:10:00,46.95,46.99,46.73,46.73,23300.0,46.95,46.99,46.73,46.73,23300.0
2013-04-08 10:20:00,46.72,46.81,46.69,46.74,61800.0,46.72,46.81,46.69,46.74,61800.0
2013-04-08 10:30:00,46.75,46.86,46.7,46.78,48400.0,46.75,46.86,46.7,46.78,48400.0
2013-04-08 10:40:00,46.77,46.77,46.63,46.7,60100.0,46.77,46.77,46.63,46.7,60100.0
2013-04-08 10:50:00,46.69,46.73,46.64,46.67,26300.0,46.69,46.73,46.64,46.67,26300.0
2013-04-08 11:00:00,46.68,46.68,46.52,46.57,75300.0,46.68,46.68,46.52,46.57,75300.0
2013-04-08 11:10:00,46.57,46.7,46.53,46.67,34000.0,46.57,46.7,46.53,46.67,34000.0
2013-04-08 11:20:00,46.66,46.73,46.64,46.66,52200.0,46.66,46.73,46.64,46.66,52200.0
2013-04-08 11:30:00,46.65,46.79,46.65,46.78,16600.0,46.65,46.79,46.65,46.78,16600.0
2013-04-08 11:40:00,46.78,46.78,46.67,46.68,29100.0,46.78,46.78,46.67,46.68,29100.0
2013-04-08 11:50:00,46.67,46.71,46.63,46.64,53100.0,46.67,46.71,46.63,46.64,53100.0
2013-04-08 12:00:00,46.65,46.67,46.6,46.61,27000.0,46.65,46.67,46.6,46.61,27000.0
2013-04-08 12:10:00,46.61,46.62,46.52,46.54,23600.0,46.61,46.62,46.52,46.54,23600.0
2013-04-08 12:20:00,46.52,46.61,46.51,46.59,18800.0,46.52,46.61,46.51,46.59,18800.0
2013-04-08 12:30:00,46.6,46.84,46.6,46.84,41100.0,46.6,46.84,46.6,46.84,41100.0
2013-04-08 12:40:00,46.83,46.88,46.83,46.85,13800.0,46.83,46.88,46.83,46.85,13800.0
2013-04-08 12:50:00,46.85,46.9,46.85,46.87,14100.0,46.85,46.9,46.85,46.87,14100.0
2013-04-08 13:00:00,46.88,46.91,46.88,46.89,10700.0,46.88,46.91,46.88,46.89,10700.0
2013-04-08 13:10:00,46.88,46.91,46.85,46.85,12700.0,46.88,46.91,46.85,46.85,12700.0
2013-04-08 13:20:00,46.86,46.91,46.84,46.91,13900.0,46.86,46.91,46.84,46.91,13900.0
2013-04-08 13:30:00,46.89,46.92,46.85,46.85,9800.0,46.89,46.92,46.85,46.85,9800.0
2013-04-08 13:40:00,46.85,46.98,46.85,46.95,16500.0,46.85,46.98,46.85,46.95,16500.0
2013-04-08 13:50:00,46.95,46.95,46.9,46.94,18500.0,46.95,46.95,46.9,46.94,18500.0
2013-04-08 14:00:00,46.94,46.95,46.91,46.92,13000.0,46.94,46.95,46.91,46.92,13000.0
2013-04-08 14:10:00,46.93,46.99,46.93,46.95,25500.0,46.93,46.99,46.93,46.95,25500.0
2013-04-08 14:20:00,46.95,46.99,46.93,46.99,18600.0,46.95,46.99,46.93,46.99,18600.0
2013-04-08 14:30:00,46.99,47.05,46.98,47.03,19500.0,46.99,47.05,46.98,47.03,19500.0
2013-04-08 14:40:00,47.04,47.05,46.98,47.0,21200.0,47.04,47.05,46.98,47.0,21200.0
2013-04-08 14:50:00,47.01,47.02,46.94,46.94,19200.0,47.01,47.02,46.94,46.94,19200.0
2013-04-08 15:00:00,46.94,46.95,46.87,46.89,47300.0,46.94,46.95,46.87,46.89,47300.0
2013-04-08 15:10:00,46.88,46.91,46.86,46.87,34900.0,46.88,46.91,46.86,46.87,34900.0
2013-04-08 15:20:00,46.87,46.96,46.87,46.95,26600.0,46.87,46.96,46.87,46.95,26600.0
2013-04-08 15:30:00,46.96,47.05,46.95,47.03,32100.0,46.96,47.05,46.95,47.03,32100.0
2013-04-08 15:40:00,47.02,47.09,47.02,47.07,32500.0,47.02,47.09,47.02,47.07,32500.0
2013-04-08 15:50:00,47.08,47.11,46.93,47.03,267800.0,47.08,47.11,46.93,47.03,267800.0
2013-04-09 09:30:00,46.92,46.96,46.76,46.86,54100.0,46.92,46.96,46.76,46.86,54100.0
2013-04-09 09:40:00,46.86,46.87,46.72,46.75,47900.0,46.86,46.87,46.72,46.75,47900.0
2013-04-09 09:50:00,46.75,46.77,46.41,46.45,50100.0,46.75,46.77,46.41,46.45,50100.0
2013-04-09 10:00:00,46.47,46.54,46.45,46.45,74400.0,46.47,46.54,46.45,46.45,74400.0
2013-04-09 10:10:00,46.45,46.54,46.4,46.44,42800.0,46.45,46.54,46.4,46.44,42800.0
2013-04-09 10:20:00,46.44,46.45,46.35,46.39,74300.0,46.44,46.45,46.35,46.39,74300.0
2013-04-09 10:30:00,46.42,46.42,46.29,46.29,168100.0,46.42,46.42,46.29,46.29,168100.0
2013-04-09 10:40:00,46.31,46.32,45.96,45.99,179500.0,46.31,46.32,45.96,45.99,179500.0
2013-04-09 10:50:00,45.99,46.04,45.94,46.0,93900.0,45.99,46.04,45.94,46.0,93900.0
2013-04-09 11:00:00,46.0,46.02,45.9,45.96,73900.0,46.0,46.02,45.9,45.96,73900.0
2013-04-09 11:10:00,45.95,45.98,45.67,45.68,129700.0,45.95,45.98,45.67,45.68,129700.0
2013-04-09 11:20:00,45.71,45.96,45.68,45.91,165600.0,45.71,45.96,45.68,45.91,165600.0
2013-04-09 11:30:00,45.91,45.99,45.9,45.94,86600.0,45.91,45.99,45.9,45.94,86600.0
2013-04-09 11:40:00,45.94,45.98,45.91,45.93,250000.0,45.94,45.98,45.91,45.93,250000.0
2013-04-09 11:50:00,45.93,45.96,45.77,45.82,80100.0,45.93,45.96,45.77,45.82,80100.0
2013-04-09 12:00:00,45.83,45.92,45.77,45.86,247700.0,45.83,45.92,45.77,45.86,247700.0
2013-04-09 12:10:00,45.86,45.93,45.8,45.83,110700.0,45.86,45.93,45.8,45.83,110700.0
2013-04-09 12:20:00,45.83,45.89,45.81,45.88,108300.0,45.83,45.89,45.81,45.88,108300.0
2013-04-09 12:30:00,45.89,45.94,45.73,45.73,108800.0,45.89,45.94,45.73,45.73,108800.0
2013-04-09 12:40:00,45.74,45.8,45.61,45.62,85800.0,45.74,45.8,45.61,45.62,85800.0
2013-04-09 12:50:00,45.63,45.7,45.57,45.59,79500.0,45.63,45.7,45.57,45.59,79500.0
2013-04-09 13:00:00,45.59,45.77,45.59,45.76,94800.0,45.59,45.77,45.59,45.76,94800.0
2013-04-09 13:10:00,45.75,45.87,45.72,45.86,77000.0,45.75,45.87,45.72,45.86,77000.0
2013-04-09 13:20:00,45.86,46.03,45.86,45.99,113300.0,45.86,46.03,45.86,45.99,113300.0
2013-04-09 13:30:00,46.0,46.01,45.93,45.93,64800.0,46.0,46.01,45.93,45.93,64800.0
2013-04-09 13:40:00,45.94,46.0,45.93,45.97,68200.0,45.94,46.0,45.93,45.97,68200.0
2013-04-09 13:50:00,45.98,46.0,45.9,45.99,44200.0,45.98,46.0,45.9,45.99,44200.0
2013-04-09 14:00:00,45.99,46.02,45.94,45.99,56400.0,45.99,46.02,45.94,45.99,56400.0
2013-04-09 14:10:00,46.0,46.12,45.98,46.0,123800.0,46.0,46.12,45.98,46.0,123800.0
2013-04-09 14:20:00,46.0,46.07,46.0,46.0,40900.0,46.0,46.07,46.0,46.0,40900.0
2013-04-09 14:30:00,46.0,46.06,45.99,46.01,186600.0,46.0,46.06,45.99,46.01,186600.0
2013-04-09 14:40:00,46.02,46.07,46.01,46.03,62900.0,46.02,46.07,46.01,46.03,62900.0
2013-04-09 14:50:00,46.04,46.04,45.99,46.02,46800.0,46.04,46.04,45.99,46.02,46800.0
2013-04-09 15:00:00,46.03,46.05,45.95,45.97,63300.0,46.03,46.05,45.95,45.97,63300.0
2013-04-09 15:10:00,45.97,46.06,45.96,46.0,60900.0,45.97,46.06,45.96,46.0,60900.0
2013-04-09 15:20:00,46.01,46.07,45.97,46.01,81800.0,46.01,46.07,45.97,46.01,81800.0
2013-04-09 15:30:00,46.01,46.03,45.89,45.95,93700.0,46.01,46.03,45.89,45.95,93700.0
2013-04-09 15:40:00,45.95,46.02,45.94,46.01,100300.0,45.95,46.02,45.94,46.01,100300.0
2013-04-09 15:50:00,46.01,46.03,45.97,45.99,175400.0,46.01,46.03,45.97,45.99,175400.0
2013-04-10 09:30:00,45.76,46.5,45.67,46.47,169700.0,45.76,46.5,45.67,46.47,169700.0
2013-04-10 09:40:00,46.47,46.48,46.28,46.34,90600.0,46.47,46.48,46.28,46.34,90600.0
2013-04-10 09:50:00,46.36,46.56,46.29,46.5,90200.0,46.36,46.56,46.29,46.5,90200.0
2013-04-10 10:00:00,46.49,46.78,46.45,46.73,98400.0,46.49,46.78,46.45,46.73,98400.0
2013-04-10 10:10:00,46.75,46.81,46.6,46.64,56300.0,46.75,46.81,46.6,46.64,56300.0
2013-04-10 10:20:00,46.64,46.7,46.56,46.65,80400.0,46.64,46.7,46.56,46.65,80400.0
2013-04-10 10:30:00,46.65,46.81,46.64,46.69,63200.0,46.65,46.81,46.64,46.69,63200.0
2013-04-10 10:40:00,46.69,46.78,46.62,46.67,71300.0,46.69,46.78,46.62,46.67,71300.0
2013-04-10 10:50:00,46.66,46.67,46.44,46.49,100100.0,46.66,46.67,46.44,46.49,100100.0
2013-04-10 11:00:00,46.52,46.53,46.37,46.38,135500.0,46.52,46.53,46.37,46.38,135500.0
2013-04-10 11:10:00,46.39,46.39,46.15,46.16,118000.0,46.39,46.39,46.15,46.16,118000.0
2013-04-10 11:20:00,46.15,46.16,46.05,46.14,131800.0,46.15,46.16,46.05,46.14,131800.0
2013-04-10 11:30:00,46.14,46.15,45.88,45.95,228100.0,46.14,46.15,45.88,45.95,228100.0
2013-04-10 11:40:00,45.94,46.04,45.88,45.93,148100.0,45.94,46.04,45.88,45.93,148100.0
2013-04-10 11:50:00,45.93,46.05,45.92,46.01,116300.0,45.93,46.05,45.92,46.01,116300.0
2013-04-10 12:00:00,46.0,46.05,45.98,46.01,118700.0,46.0,46.05,45.98,46.01,118700.0
2013-04-10 12:10:00,46.01,46.03,45.96,46.0,48000.0,46.01,46.03,45.96,46.0,48000.0
2013-04-10 12:20:00,46.0,46.05,45.88,45.96,86200.0,46.0,46.05,45.88,45.96,86200.0
2013-04-10 12:30:00,45.95,46.04,45.91,46.02,71200.0,45.95,46.04,45.91,46.02,71200.0
2013-04-10 12:40:00,46.02,46.03,45.94,46.0,68100.0,46.02,46.03,45.94,46.0,68100.0
2013-04-10 12:50:00,46.02,46.02,45.95,45.95,68200.0,46.02,46.02,45.95,45.95,68200.0
2013-04-10 13:00:00,45.97,46.0,45.96,46.0,47400.0,45.97,46.0,45.96,46.0,47400.0
2013-04-10 13:10:00,45.99,46.04,45.96,45.99,73900.0,45.99,46.04,45.96,45.99,73900.0
2013-04-10 13:20:00,45.99,46.16,45.96,46.15,195900.0,45.99,46.16,45.96,46.15,195900.0
2013-04-10 13:30:00,46.15,46.15,46.03,46.08,76400.0,46.15,46.15,46.03,46.08,76400.0
2013-04-10 13:40:00,46.08,46.14,46.08,46.11,109100.0,46.08,46.14,46.08,46.11,109100.0
2013-04-10 13:50:00,46.11,46.11,46.03,46.04,45500.0,46.11,46.11,46.03,46.04,45500.0
2013-04-10 14:00:00,46.04,46.07,46.02,46.04,63400.0,46.04,46.07,46.02,46.04,63400.0
2013-04-10 14:10:00,46.03,46.1,46.03,46.07,91300.0,46.03,46.1,46.03,46.07,91300.0
2013-04-10 14:20:00,46.07,46.1,46.05,46.08,89700.0,46.07,46.1,46.05,46.08,89700.0
2013-04-10 14:30:00,46.08,46.09,46.02,46.06,248200.0,46.08,46.09,46.02,46.06,248200.0
2013-04-10 14:40:00,46.05,46.1,46.04,46.07,177900.0,46.05,46.1,46.04,46.07,177900.0
2013-04-10 14:50:00,46.07,46.08,46.05,46.06,54800.0,46.07,46.08,46.05,46.06,54800.0
2013-04-10 15:00:00,46.07,46.07,46.04,46.05,96500.0,46.07,46.07,46.04,46.05,96500.0
2013-04-10 15:10:00,46.05,46.06,46.04,46.05,66800.0,46.05,46.06,46.04,46.05,66800.0
2013-04-10 15:20:00,46.04,46.06,46.02,46.04,100400.0,46.04,46.06,46.02,46.04,100400.0
2013-04-10 15:30:00,46.05,46.09,46.03,46.05,154200.0,46.05,46.09,46.03,46.05,154200.0
2013-04-10 15:40:00,46.05,46.08,46.05,46.06,105800.0,46.05,46.08,46.05,46.06,105800.0
2013-04-10 15:50:00,46.06,46.12,46.05,46.12,267500.0,46.06,46.12,46.05,46.12,267500.0
2013-04-11 09:30:00,46.35,46.91,46.35,46.51,223400.0,46.35,46.91,46.35,46.51,223400.0
2013-04-11 09:40:00,46.5,46.77,46.48,46.64,173400.0,46.5,46.77,46.48,46.64,173400.0
2013-04-11 09:50:00,46.64,46.65,46.49,46.57,64600.0,46.64,46.65,46.49,46.57,64600.0
2013-04-11 10:00:00,46.58,46.82,46.58,46.77,129000.0,46.58,46.82,46.58,46.77,129000.0
2013-04-11 10:10:00,46.77,46.96,46.74,46.86,80400.0,46.77,46.96,46.74,46.86,80400.0
2013-04-11 10:20:00,46.87,47.02,46.87,47.01,69700.0,46.87,47.02,46.87,47.01,69700.0
2013-04-11 10:30:00,47.01,47.08,47.0,47.07,66900.0,47.01,47.08,47.0,47.07,66900.0
2013-04-11 10:40:00,47.06,47.12,47.04,47.05,49600.0,47.06,47.12,47.04,47.05,49600.0
2013-04-11 10:50:00,47.07,47.24,47.07,47.24,42200.0,47.07,47.24,47.07,47.24,42200.0
2013-04-11 11:00:00,47.25,47.32,47.15,47.29,62100.0,47.25,47.32,47.15,47.29,62100.0
2013-04-11 11:10:00,47.3,47.36,47.28,47.33,49000.0,47.3,47.36,47.28,47.33,49000.0
2013-04-11 11:20:00,47.32,47.38,47.25,47.37,41200.0,47.32,47.38,47.25,47.37,41200.0
2013-04-11 11:30:00,47.34,47.35,47.26,47.26,117700.0,47.34,47.35,47.26,47.26,117700.0
2013-04-11 11:40:00,47.26,47.32,47.19,47.21,72500.0,47.26,47.32,47.19,47.21,72500.0
2013-04-11 11:50:00,47.22,47.27,47.19,47.25,30500.0,47.22,47.27,47.19,47.25,30500.0
2013-04-11 12:00:00,47.25,47.25,47.13,47.17,40800.0,47.25,47.25,47.13,47.17,40800.0
2013-04-11 12:10:00,47.18,47.23,47.17,47.2,24400.0,47.18,47.23,47.17,47.2,24400.0
2013-04-11 12:20:00,47.2,47.22,47.11,47.12,30700.0,47.2,47.22,47.11,47.12,30700.0
2013-04-11 12:30:00,47.13,47.23,47.13,47.23,32300.0,47.13,47.23,47.13,47.23,32300.0
2013-04-11 12:40:00,47.22,47.23,47.15,47.2,44800.0,47.22,47.23,47.15,47.2,44800.0
2013-04-11 12:50:00,47.2,47.25,47.19,47.24,21800.0,47.2,47.25,47.19,47.24,21800.0
2013-04-11 13:00:00,47.24,47.3,47.24,47.27,28500.0,47.24,47.3,47.24,47.27,28500.0
2013-04-11 13:10:00,47.25,47.25,47.14,47.22,17400.0,47.25,47.25,47.14,47.22,17400.0
2013-04-11 13:20:00,47.24,47.24,47.15,47.17,19600.0,47.24,47.24,47.15,47.17,19600.0
2013-04-11 13:30:00,47.15,47.25,47.14,47.23,29400.0,47.15,47.25,47.14,47.23,29400.0
2013-04-11 13:40:00,47.23,47.29,47.22,47.28,23300.0,47.23,47.29,47.22,47.28,23300.0
2013-04-11 13:50:00,47.29,47.3,47.2,47.23,38800.0,47.29,47.3,47.2,47.23,38800.0
2013-04-11 14:00:00,47.23,47.29,47.21,47.24,42300.0,47.23,47.29,47.21,47.24,42300.0
2013-04-11 14:10:00,47.24,47.32,47.24,47.3,35400.0,47.24,47.32,47.24,47.3,35400.0
2013-04-11 14:20:00,47.29,47.3,47.24,47.28,41500.0,47.29,47.3,47.24,47.28,41500.0
2013-04-11 14:30:00,47.29,47.36,47.26,47.3,49600.0,47.29,47.36,47.26,47.3,49600.0
2013-04-11 14:40:00,47.3,47.34,47.27,47.29,32100.0,47.3,47.34,47.27,47.29,32100.0
2013-04-11 14:50:00,47.3,47.4,47.3,47.39,44100.0,47.3,47.4,47.3,47.39,44100.0
2013-04-11 15:00:00,47.39,47.39,47.3,47.31,36600.0,47.39,47.39,47.3,47.31,36600.0
2013-04-11 15:10:00,47.31,47.34,47.26,47.26,41000.0,47.31,47.34,47.26,47.26,41000.0
2013-04-11 15:20:00,47.26,47.29,47.19,47.2,49200.0,47.26,47.29,47.19,47.2,49200.0
2013-04-11 15:30:00,47.2,47.26,47.18,47.23,90300.0,47.2,47.26,47.18,47.23,90300.0
2013-04-11 15:40:00,47.23,47.28,47.16,47.28,104600.0,47.23,47.28,47.16,47.28,104600.0
2013-04-11 15:50:00,47.28,47.32,47.26,47.27,239400.0,47.28,47.32,47.26,47.27,239400.0
2013-04-12 09:30:00,47.33,47.83,47.12,47.74,87200.0,47.33,47.83,47.12,47.74,87200.0
2013-04-12 09:40:00,47.72,47.83,47.72,47.77,59500.0,47.72,47.83,47.72,47.77,59500.0
2013-04-12 09:50:00,47.78,47.79,47.42,47.46,36000.0,47.78,47.79,47.42,47.46,36000.0
2013-04-12 10:00:00,47.46,47.61,47.45,47.61,24600.0,47.46,47.61,47.45,47.61,24600.0
2013-04-12 10:10:00,47.59,47.79,47.58,47.61,28500.0,47.59,47.79,47.58,47.61,28500.0
2013-04-12 10:20:00,47.6,47.64,47.49,47.55,23900.0,47.6,47.64,47.49,47.55,23900.0
2013-04-12 10:30:00,47.53,47.53,47.4,47.41,40200.0,47.53,47.53,47.4,47.41,40200.0
2013-04-12 10:40:00,47.42,47.42,47.19,47.24,53300.0,47.42,47.42,47.19,47.24,53300.0
2013-04-12 10:50:00,47.23,47.44,47.23,47.44,27600.0,47.23,47.44,47.23,47.44,27600.0
2013-04-12 11:00:00,47.43,47.49,47.42,47.45,62500.0,47.43,47.49,47.42,47.45,62500.0
2013-04-12 11:10:00,47.48,47.48,47.38,47.47,33900.0,47.48,47.48,47.38,47.47,33900.0
2013-04-12 11:20:00,47.47,47.52,47.35,47.5,23200.0,47.47,47.52,47.35,47.5,23200.0
2013-04-12 11:30:00,47.47,47.48,47.42,47.47,20300.0,47.47,47.48,47.42,47.47,20300.0
2013-04-12 11:40:00,47.45,47.52,47.45,47.49,22500.0,47.45,47.52,47.45,47.49,22500.0
2013-04-12 11:50:00,47.5,47.62,47.49,47.55,19400.0,47.5,47.62,47.49,47.55,19400.0
2013-04-12 12:00:00,47.54,47.64,47.49,47.64,25700.0,47.54,47.64,47.49,47.64,25700.0
2013-04-12 12:10:00,47.62,47.62,47.57,47.6,10300.0,47.62,47.62,47.57,47.6,10300.0
2013-04-12 12:20:00,47.59,47.59,47.54,47.56,17700.0,47.59,47.59,47.54,47.56,17700.0
2013-04-12 12:30:00,47.55,47.64,47.54,47.63,21600.0,47.55,47.64,47.54,47.63,21600.0
2013-04-12 12:40:00,47.64,47.69,47.61,47.66,28300.0,47.64,47.69,47.61,47.66,28300.0
2013-04-12 12:50:00,47.65,47.76,47.64,47.73,43700.0,47.65,47.76,47.64,47.73,43700.0
2013-04-12 13:00:00,47.72,47.75,47.65,47.66,24900.0,47.72,47.75,47.65,47.66,24900.0
2013-04-12 13:10:00,47.65,47.67,47.6,47.65,26400.0,47.65,47.67,47.6,47.65,26400.0
2013-04-12 13:20:00,47.65,47.67,47.58,47.6,18900.0,47.65,47.67,47.58,47.6,18900.0
2013-04-12 13:30:00,47.59,47.59,47.46,47.47,28600.0,47.59,47.59,47.46,47.47,28600.0
2013-04-12 13:40:00,47.46,47.63,47.44,47.63,35900.0,47.46,47.63,47.44,47.63,35900.0
2013-04-12 13:50:00,47.62,47.62,47.56,47.61,14300.0,47.62,47.62,47.56,47.61,14300.0
2013-04-12 14:00:00,47.61,47.72,47.58,47.72,37300.0,47.61,47.72,47.58,47.72,37300.0
2013-04-12 14:10:00,47.72,47.74,47.66,47.68,18800.0,47.72,47.74,47.66,47.68,18800.0
2013-04-12 14:20:00,47.68,47.69,47.53,47.53,25700.0,47.68,47.69,47.53,47.53,25700.0
2013-04-12 14:30:00,47.53,47.56,47.45,47.55,67400.0,47.53,47.56,47.45,47.55,67400.0
2013-04-12 14:40:00,47.55,47.61,47.54,47.59,21000.0,47.55,47.61,47.54,47.59,21000.0
2013-04-12 14:50:00,47.58,47.58,47.52,47.56,10100.0,47.58,47.58,47.52,47.56,10100.0
2013-04-12 15:00:00,47.56,47.61,47.54,47.54,20300.0,47.56,47.61,47.54,47.54,20300.0
2013-04-12 15:10:00,47.55,47.59,47.51,47.55,41100.0,47.55,47.59,47.51,47.55,41100.0
2013-04-12 15:20:00,47.54,47.65,47.54,47.63,32400.0,47.54,47.65,47.54,47.63,32400.0
2013-04-12 15:30:00,47.63,47.63,47.57,47.62,43200.0,47.63,47.63,47.57,47.62,43200.0
2013-04-12 15:40:00,47.62,47.7,47.61,47.7,61600.0,47.62,47.7,47.61,47.7,61600.0
2013-04-12 15:50:00,47.7,47.85,47.69,47.81,278400.0,47.7,47.85,47.69,47.81,278400.0
2013-04-15 09:30:00,47.48,47.98,47.45,47.86,50200.0,47.48,47.98,47.45,47.86,50200.0
2013-04-15 09:40:00,47.87,47.91,47.61,47.62,38700.0,47.87,47.91,47.61,47.62,38700.0
2013-04-15 09:50:00,47.62,47.73,47.61,47.73,47000.0,47.62,47.73,47.61,47.73,47000.0
2013-04-15 10:00:00,47.73,47.74,47.36,47.46,63500.0,47.73,47.74,47.36,47.46,63500.0
2013-04-15 10:10:00,47.46,47.62,47.43,47.58,58500.0,47.46,47.62,47.43,47.58,58500.0
2013-04-15 10:20:00,47.57,47.66,47.53,47.66,75200.0,47.57,47.66,47.53,47.66,75200.0
2013-04-15 10:30:00,47.67,47.67,47.55,47.58,54900.0,47.67,47.67,47.55,47.58,54900.0
2013-04-15 10:40:00,47.57,47.69,47.55,47.69,57100.0,47.57,47.69,47.55,47.69,57100.0
2013-04-15 10:50:00,47.67,47.69,47.64,47.67,22500.0,47.67,47.69,47.64,47.67,22500.0
2013-04-15 11:00:00,47.66,47.67,47.6,47.65,32200.0,47.66,47.67,47.6,47.65,32200.0
2013-04-15 11:10:00,47.65,47.69,47.59,47.59,23800.0,47.65,47.69,47.59,47.59,23800.0
2013-04-15 11:20:00,47.59,47.67,47.59,47.67,22700.0,47.59,47.67,47.59,47.67,22700.0
2013-04-15 11:30:00,47.66,47.78,47.63,47.78,31900.0,47.66,47.78,47.63,47.78,31900.0
2013-04-15 11:40:00,47.78,47.79,47.65,47.66,26800.0,47.78,47.79,47.65,47.66,26800.0
2013-04-15 11:50:00,47.65,47.65,47.5,47.56,38500.0,47.65,47.65,47.5,47.56,38500.0
2013-04-15 12:00:00,47.56,47.56,47.42,47.48,17400.0,47.56,47.56,47.42,47.48,17400.0
2013-04-15 12:10:00,47.49,47.5,47.34,47.34,21200.0,47.49,47.5,47.34,47.34,21200.0
2013-04-15 12:20:00,47.34,47.36,47.12,47.2,29100.0,47.34,47.36,47.12,47.2,29100.0
2013-04-15 12:30:00,47.18,47.26,47.16,47.22,32300.0,47.18,47.26,47.16,47.22,32300.0
2013-04-15 12:40:00,47.21,47.3,47.16,47.29,39000.0,47.21,47.3,47.16,47.29,39000.0
2013-04-15 12:50:00,47.29,47.3,47.06,47.1,41400.0,47.29,47.3,47.06,47.1,41400.0
2013-04-15 13:00:00,47.1,47.16,47.06,47.15,19800.0,47.1,47.16,47.06,47.15,19800.0
2013-04-15 13:10:00,47.16,47.21,47.12,47.16,17100.0,47.16,47.21,47.12,47.16,17100.0
2013-04-15 13:20:00,47.18,47.18,47.08,47.16,19200.0,47.18,47.18,47.08,47.16,19200.0
2013-04-15 13:30:00,47.16,47.16,47.07,47.14,23100.0,47.16,47.16,47.07,47.14,23100.0
2013-04-15 13:40:00,47.14,47.14,46.96,47.02,38400.0,47.14,47.14,46.96,47.02,38400.0
2013-04-15 13:50:00,47.02,47.09,47.01,47.01,37900.0,47.02,47.09,47.01,47.01,37900.0
2013-04-15 14:00:00,47.02,47.02,46.89,46.99,37900.0,47.02,47.02,46.89,46.99,37900.0
2013-04-15 14:10:00,47.0,47.03,46.88,46.92,39300.0,47.0,47.03,46.88,46.92,39300.0
2013-04-15 14:20:00,46.92,47.0,46.9,46.94,44300.0,46.92,47.0,46.9,46.94,44300.0
2013-04-15 14:30:00,46.95,46.97,46.91,46.93,54800.0,46.95,46.97,46.91,46.93,54800.0
2013-04-15 14:40:00,46.92,47.02,46.91,47.02,50500.0,46.92,47.02,46.91,47.02,50500.0
2013-04-15 14:50:00,47.01,47.02,46.96,46.99,119200.0,47.01,47.02,46.96,46.99,119200.0
2013-04-15 15:00:00,47.0,47.0,46.91,46.94,89500.0,47.0,47.0,46.91,46.94,89500.0
2013-04-15 15:10:00,46.95,47.07,46.89,47.03,47900.0,46.95,47.07,46.89,47.03,47900.0
2013-04-15 15:20:00,47.03,47.08,46.99,47.0,42800.0,47.03,47.08,46.99,47.0,42800.0
2013-04-15 15:30:00,47.01,47.02,46.77,46.85,67300.0,47.01,47.02,46.77,46.85,67300.0
2013-04-15 15:40:00,46.86,47.09,46.86,47.02,91900.0,46.86,47.09,46.86,47.02,91900.0
2013-04-15 15:50:00,47.01,47.05,46.87,46.87,107600.0,47.01,47.05,46.87,46.87,107600.0
2013-04-16 09:30:00,47.06,47.2,46.45,46.76,69600.0,47.06,47.2,46.45,46.76,69600.0
2013-04-16 09:40:00,46.71,46.84,46.66,46.74,68800.0,46.71,46.84,46.66,46.74,68800.0
2013-04-16 09:50:00,46.75,46.9,46.74,46.89,29100.0,46.75,46.9,46.74,46.89,29100.0
2013-04-16 10:00:00,46.9,47.15,46.9,47.12,34500.0,46.9,47.15,46.9,47.12,34500.0
2013-04-16 10:10:00,47.12,47.24,47.1,47.16,43700.0,47.12,47.24,47.1,47.16,43700.0
2013-04-16 10:20:00,47.16,47.23,47.11,47.2,41300.0,47.16,47.23,47.11,47.2,41300.0
2013-04-16 10:30:00,47.2,47.23,47.12,47.12,27300.0,47.2,47.23,47.12,47.12,27300.0
2013-04-16 10:40:00,47.12,47.15,47.07,47.12,20100.0,47.12,47.15,47.07,47.12,20100.0
2013-04-16 10:50:00,47.13,47.28,47.13,47.26,36100.0,47.13,47.28,47.13,47.26,36100.0
2013-04-16 11:00:00,47.26,47.29,47.22,47.29,23800.0,47.26,47.29,47.22,47.29,23800.0
2013-04-16 11:10:00,47.3,47.41,47.28,47.4,16500.0,47.3,47.41,47.28,47.4,16500.0
2013-04-16 11:20:00,47.36,47.36,47.24,47.31,32900.0,47.36,47.36,47.24,47.31,32900.0
2013-04-16 11:30:00,47.31,47.35,47.25,47.26,25000.0,47.31,47.35,47.25,47.26,25000.0
2013-04-16 11:40:00,47.26,47.3,47.25,47.26,27700.0,47.26,47.3,47.25,47.26,27700.0
2013-04-16 11:50:00,47.26,47.38,47.26,47.33,14700.0,47.26,47.38,47.26,47.33,14700.0
2013-04-16 12:00:00,47.33,47.36,47.29,47.34,18300.0,47.33,47.36,47.29,47.34,18300.0
2013-04-16 12:10:00,47.35,47.4,47.34,47.37,19800.0,47.35,47.4,47.34,47.37,19800.0
2013-04-16 12:20:00,47.38,47.41,47.37,47.41,15400.0,47.38,47.41,47.37,47.41,15400.0
2013-04-16 12:30:00,47.41,47.66,47.4,47.64,102500.0,47.41,47.66,47.4,47.64,102500.0
2013-04-16 12:40:00,47.61,47.61,47.54,47.58,28900.0,47.61,47.61,47.54,47.58,28900.0
2013-04-16 12:50:00,47.58,47.77,47.54,47.75,40900.0,47.58,47.77,47.54,47.75,40900.0
2013-04-16 13:00:00,47.76,47.8,47.72,47.76,34300.0,47.76,47.8,47.72,47.76,34300.0
2013-04-16 13:10:00,47.75,47.79,47.7,47.76,29500.0,47.75,47.79,47.7,47.76,29500.0
2013-04-16 13:20:00,47.76,47.79,47.73,47.73,15300.0,47.76,47.79,47.73,47.73,15300.0
2013-04-16 13:30:00,47.72,47.75,47.69,47.7,25200.0,47.72,47.75,47.69,47.7,25200.0
2013-04-16 13:40:00,47.71,47.74,47.64,47.64,20000.0,47.71,47.74,47.64,47.64,20000.0
2013-04-16 13:50:00,47.65,47.65,47.58,47.58,19400.0,47.65,47.65,47.58,47.58,19400.0
2013-04-16 14:00:00,47.58,47.59,47.51,47.51,20400.0,47.58,47.59,47.51,47.51,20400.0
2013-04-16 14:10:00,47.52,47.54,47.49,47.49,33200.0,47.52,47.54,47.49,47.49,33200.0
2013-04-16 14:20:00,47.49,47.53,47.47,47.51,25600.0,47.49,47.53,47.47,47.51,25600.0
2013-04-16 14:30:00,47.51,47.52,47.48,47.51,18200.0,47.51,47.52,47.48,47.51,18200.0
2013-04-16 14:40:00,47.51,47.56,47.5,47.54,17800.0,47.51,47.56,47.5,47.54,17800.0
2013-04-16 14:50:00,47.54,47.54,47.44,47.48,23700.0,47.54,47.54,47.44,47.48,23700.0
2013-04-16 15:00:00,47.48,47.5,47.43,47.48,23200.0,47.48,47.5,47.43,47.48,23200.0
2013-04-16 15:10:00,47.47,47.58,47.45,47.57,36200.0,47.47,47.58,47.45,47.57,36200.0
2013-04-16 15:20:00,47.57,47.6,47.54,47.6,44900.0,47.57,47.6,47.54,47.6,44900.0
2013-04-16 15:30:00,47.6,47.67,47.58,47.67,40600.0,47.6,47.67,47.58,47.67,40600.0
2013-04-16 15:40:00,47.67,47.82,47.67,47.77,143000.0,47.67,47.82,47.67,47.77,143000.0
2013-04-16 15:50:00,47.76,47.78,47.71,47.73,177900.0,47.76,47.78,47.71,47.73,177900.0
2013-04-17 09:30:00,47.28,47.5,47.28,47.38,54800.0,47.28,47.5,47.28,47.38,54800.0
2013-04-17 09:40:00,47.38,47.53,47.28,47.52,37900.0,47.38,47.53,47.28,47.52,37900.0
2013-04-17 09:50:00,47.56,47.62,47.44,47.49,35100.0,47.56,47.62,47.44,47.49,35100.0
2013-04-17 10:00:00,47.47,47.52,47.37,47.43,71000.0,47.47,47.52,47.37,47.43,71000.0
2013-04-17 10:10:00,47.45,47.5,47.34,47.37,18800.0,47.45,47.5,47.34,47.37,18800.0
2013-04-17 10:20:00,47.37,47.37,47.23,47.33,22600.0,47.37,47.37,47.23,47.33,22600.0
2013-04-17 10:30:00,47.31,47.31,47.18,47.27,31600.0,47.31,47.31,47.18,47.27,31600.0
2013-04-17 10:40:00,47.26,47.32,47.19,47.28,28000.0,47.26,47.32,47.19,47.28,28000.0
2013-04-17 10:50:00,47.3,47.3,47.11,47.12,32100.0,47.3,47.3,47.11,47.12,32100.0
2013-04-17 11:00:00,47.14,47.22,47.07,47.1,22700.0,47.14,47.22,47.07,47.1,22700.0
2013-04-17 11:10:00,47.09,47.16,47.05,47.13,17400.0,47.09,47.16,47.05,47.13,17400.0
2013-04-17 11:20:00,47.15,47.21,47.13,47.19,19100.0,47.15,47.21,47.13,47.19,19100.0
2013-04-17 11:30:00,47.19,47.3,47.1,47.28,25600.0,47.19,47.3,47.1,47.28,25600.0
2013-04-17 11:40:00,47.29,47.39,47.22,47.23,15300.0,47.29,47.39,47.22,47.23,15300.0
2013-04-17 11:50:00,47.24,47.33,47.24,47.27,10200.0,47.24,47.33,47.24,47.27,10200.0
2013-04-17 12:00:00,47.25,47.31,47.08,47.08,21800.0,47.25,47.31,47.08,47.08,21800.0
2013-04-17 12:10:00,47.08,47.11,47.01,47.03,25200.0,47.08,47.11,47.01,47.03,25200.0
2013-04-17 12:20:00,47.03,47.03,46.89,46.91,35700.0,47.03,47.03,46.89,46.91,35700.0
2013-04-17 12:30:00,46.92,47.01,46.91,47.01,17100.0,46.92,47.01,46.91,47.01,17100.0
2013-04-17 12:40:00,47.01,47.08,46.98,47.02,21800.0,47.01,47.08,46.98,47.02,21800.0
2013-04-17 12:50:00,47.02,47.23,46.99,47.23,23200.0,47.02,47.23,46.99,47.23,23200.0
2013-04-17 13:00:00,47.21,47.34,47.18,47.33,28800.0,47.21,47.34,47.18,47.33,28800.0
2013-04-17 13:10:00,47.32,47.34,47.17,47.19,43600.0,47.32,47.34,47.17,47.19,43600.0
2013-04-17 13:20:00,47.19,47.26,47.17,47.24,17400.0,47.19,47.26,47.17,47.24,17400.0
2013-04-17 13:30:00,47.24,47.36,47.24,47.32,14000.0,47.24,47.36,47.24,47.32,14000.0
2013-04-17 13:40:00,47.32,47.49,47.32,47.46,17600.0,47.32,47.49,47.32,47.46,17600.0
2013-04-17 13:50:00,47.46,47.5,47.41,47.42,18600.0,47.46,47.5,47.41,47.42,18600.0
2013-04-17 14:00:00,47.42,47.53,47.38,47.44,20800.0,47.42,47.53,47.38,47.44,20800.0
2013-04-17 14:10:00,47.44,47.46,47.34,47.34,17500.0,47.44,47.46,47.34,47.34,17500.0
2013-04-17 14:20:00,47.35,47.49,47.35,47.46,16900.0,47.35,47.49,47.35,47.46,16900.0
2013-04-17 14:30:00,47.45,47.47,47.36,47.4,21100.0,47.45,47.47,47.36,47.4,21100.0
2013-04-17 14:40:00,47.4,47.4,47.18,47.19,28500.0,47.4,47.4,47.18,47.19,28500.0
2013-04-17 14:50:00,47.18,47.32,47.14,47.32,47000.0,47.18,47.32,47.14,47.32,47000.0
2013-04-17 15:00:00,47.32,47.38,47.26,47.3,40700.0,47.32,47.38,47.26,47.3,40700.0
2013-04-17 15:10:00,47.3,47.37,47.26,47.3,24500.0,47.3,47.37,47.26,47.3,24500.0
2013-04-17 15:20:00,47.3,47.35,47.29,47.31,39400.0,47.3,47.35,47.29,47.31,39400.0
2013-04-17 15:30:00,47.32,47.32,47.21,47.25,43900.0,47.32,47.32,47.21,47.25,43900.0
2013-04-17 15:40:00,47.26,47.41,47.23,47.39,62600.0,47.26,47.41,47.23,47.39,62600.0
2013-04-17 15:50:00,47.37,47.48,47.35,47.38,90000.0,47.37,47.48,47.35,47.38,90000.0
2013-04-18 09:30:00,47.67,47.67,47.22,47.22,60500.0,47.67,47.67,47.22,47.22,60500.0
2013-04-18 09:40:00,47.24,47.33,47.16,47.23,24800.0,47.24,47.33,47.16,47.23,24800.0
2013-04-18 09:50:00,47.22,47.22,46.98,47.11,36000.0,47.22,47.22,46.98,47.11,36000.0
2013-04-18 10:00:00,47.11,47.11,46.87,47.06,56600.0,47.11,47.11,46.87,47.06,56600.0
2013-04-18 10:10:00,47.06,47.28,47.05,47.14,19400.0,47.06,47.28,47.05,47.14,19400.0
2013-04-18 10:20:00,47.14,47.26,47.09,47.26,57800.0,47.14,47.26,47.09,47.26,57800.0
2013-04-18 10:30:00,47.27,47.43,47.24,47.31,18800.0,47.27,47.43,47.24,47.31,18800.0
2013-04-18 10:40:00,47.28,47.34,47.17,47.33,23300.0,47.28,47.34,47.17,47.33,23300.0
2013-04-18 10:50:00,47.33,47.41,47.31,47.31,27800.0,47.33,47.41,47.31,47.31,27800.0
2013-04-18 11:00:00,47.29,47.31,47.12,47.14,23300.0,47.29,47.31,47.12,47.14,23300.0
2013-04-18 11:10:00,47.17,47.2,47.03,47.08,35300.0,47.17,47.2,47.03,47.08,35300.0
2013-04-18 11:20:00,47.05,47.11,46.83,46.94,79900.0,47.05,47.11,46.83,46.94,79900.0
2013-04-18 11:30:00,46.96,46.98,46.62,46.62,108700.0,46.96,46.98,46.62,46.62,108700.0
2013-04-18 11:40:00,46.63,46.64,46.36,46.6,68700.0,46.63,46.64,46.36,46.6,68700.0
2013-04-18 11:50:00,46.6,46.66,46.51,46.6,26600.0,46.6,46.66,46.51,46.6,26600.0
2013-04-18 12:00:00,46.6,46.64,46.58,46.58,21000.0,46.6,46.64,46.58,46.58,21000.0
2013-04-18 12:10:00,46.6,46.66,46.52,46.52,17900.0,46.6,46.66,46.52,46.52,17900.0
2013-04-18 12:20:00,46.52,46.71,46.52,46.69,25200.0,46.52,46.71,46.52,46.69,25200.0
2013-04-18 12:30:00,46.69,46.69,46.53,46.55,18700.0,46.69,46.69,46.53,46.55,18700.0
2013-04-18 12:40:00,46.55,46.61,46.54,46.59,14800.0,46.55,46.61,46.54,46.59,14800.0
2013-04-18 12:50:00,46.59,46.67,46.55,46.67,26500.0,46.59,46.67,46.55,46.67,26500.0
2013-04-18 13:00:00,46.66,46.76,46.64,46.75,18500.0,46.66,46.76,46.64,46.75,18500.0
2013-04-18 13:10:00,46.76,46.78,46.66,46.66,18200.0,46.76,46.78,46.66,46.66,18200.0
2013-04-18 13:20:00,46.67,46.73,46.67,46.72,13900.0,46.67,46.73,46.67,46.72,13900.0
2013-04-18 13:30:00,46.72,46.8,46.72,46.8,49900.0,46.72,46.8,46.72,46.8,49900.0
2013-04-18 13:40:00,46.81,46.91,46.77,46.89,45600.0,46.81,46.91,46.77,46.89,45600.0
2013-04-18 13:50:00,46.89,47.06,46.88,47.02,96000.0,46.89,47.06,46.88,47.02,96000.0
2013-04-18 14:00:00,47.02,47.06,46.88,46.88,25600.0,47.02,47.06,46.88,46.88,25600.0
2013-04-18 14:10:00,46.89,46.94,46.81,46.81,39000.0,46.89,46.94,46.81,46.81,39000.0
2013-04-18 14:20:00,46.83,46.94,46.79,46.94,18800.0,46.83,46.94,46.79,46.94,18800.0
2013-04-18 14:30:00,46.94,46.97,46.9,46.93,19500.0,46.94,46.97,46.9,46.93,19500.0
2013-04-18 14:40:00,46.92,46.93,46.81,46.86,20000.0,46.92,46.93,46.81,46.86,20000.0
2013-04-18 14:50:00,46.85,46.88,46.71,46.8,26600.0,46.85,46.88,46.71,46.8,26600.0
2013-04-18 15:00:00,46.8,46.81,46.65,46.71,31200.0,46.8,46.81,46.65,46.71,31200.0
2013-04-18 15:10:00,46.72,46.83,46.71,46.83,28700.0,46.72,46.83,46.71,46.83,28700.0
2013-04-18 15:20:00,46.83,46.89,46.77,46.86,26000.0,46.83,46.89,46.77,46.86,26000.0
2013-04-18 15:30:00,46.86,46.94,46.85,46.88,42700.0,46.86,46.94,46.85,46.88,42700.0
2013-04-18 15:40:00,46.88,47.03,46.88,47.01,63500.0,46.88,47.03,46.88,47.01,63500.0
2013-04-18 15:50:00,47.01,47.05,46.96,47.0,156300.0,47.01,47.05,46.96,47.0,156300.0
2013-04-19 09:30:00,46.86,47.31,46.62,46.76,198000.0,46.86,47.31,46.62,46.76,198000.0
2013-04-19 09:40:00,46.76,46.84,46.7,46.82,44300.0,46.76,46.84,46.7,46.82,44300.0
2013-04-19 09:50:00,46.8,46.89,46.67,46.89,24300.0,46.8,46.89,46.67,46.89,24300.0
2013-04-19 10:00:00,46.89,47.1,46.89,47.04,33200.0,46.89,47.1,46.89,47.04,33200.0
2013-04-19 10:10:00,47.04,47.05,46.91,46.92,25100.0,47.04,47.05,46.91,46.92,25100.0
2013-04-19 10:20:00,46.91,46.91,46.73,46.77,27500.0,46.91,46.91,46.73,46.77,27500.0
2013-04-19 10:30:00,46.77,46.82,46.75,46.77,18500.0,46.77,46.82,46.75,46.77,18500.0
2013-04-19 10:40:00,46.78,46.78,46.66,46.71,89900.0,46.78,46.78,46.66,46.71,89900.0
2013-04-19 10:50:00,46.72,46.74,46.66,46.73,49200.0,46.72,46.74,46.66,46.73,49200.0
2013-04-19 11:00:00,46.73,46.92,46.73,46.91,20000.0,46.73,46.92,46.73,46.91,20000.0
2013-04-19 11:10:00,46.92,47.06,46.89,47.04,19800.0,46.92,47.06,46.89,47.04,19800.0
2013-04-19 11:20:00,47.02,47.21,47.01,47.06,26000.0,47.02,47.21,47.01,47.06,26000.0
2013-04-19 11:30:00,47.06,47.28,47.06,47.27,46900.0,47.06,47.28,47.06,47.27,46900.0
2013-04-19 11:40:00,47.27,47.29,47.15,47.16,41800.0,47.27,47.29,47.15,47.16,41800.0
2013-04-19 11:50:00,47.16,47.25,47.14,47.25,16100.0,47.16,47.25,47.14,47.25,16100.0
2013-04-19 12:00:00,47.25,47.26,47.11,47.12,19100.0,47.25,47.26,47.11,47.12,19100.0
2013-04-19 12:10:00,47.12,47.14,47.07,47.09,14500.0,47.12,47.14,47.07,47.09,14500.0
2013-04-19 12:20:00,47.1,47.11,47.04,47.1,15300.0,47.1,47.11,47.04,47.1,15300.0
2013-04-19 12:30:00,47.11,47.18,47.11,47.14,13700.0,47.11,47.18,47.11,47.14,13700.0
2013-04-19 12:40:00,47.14,47.18,47.13,47.13,23000.0,47.14,47.18,47.13,47.13,23000.0
2013-04-19 12:50:00,47.14,47.23,47.13,47.23,12400.0,47.14,47.23,47.13,47.23,12400.0
2013-04-19 13:00:00,47.23,47.23,47.14,47.14,6700.0,47.23,47.23,47.14,47.14,6700.0
2013-04-19 13:10:00,47.14,47.22,47.14,47.19,8700.0,47.14,47.22,47.14,47.19,8700.0
2013-04-19 13:20:00,47.18,47.27,47.16,47.27,13200.0,47.18,47.27,47.16,47.27,13200.0
2013-04-19 13:30:00,47.26,47.26,47.17,47.21,9900.0,47.26,47.26,47.17,47.21,9900.0
2013-04-19 13:40:00,47.22,47.23,47.14,47.17,11400.0,47.22,47.23,47.14,47.17,11400.0
2013-04-19 13:50:00,47.17,47.2,47.15,47.18,9100.0,47.17,47.2,47.15,47.18,9100.0
2013-04-19 14:00:00,47.18,47.29,47.18,47.29,16300.0,47.18,47.29,47.18,47.29,16300.0
2013-04-19 14:10:00,47.3,47.33,47.28,47.3,10400.0,47.3,47.33,47.28,47.3,10400.0
2013-04-19 14:20:00,47.3,47.33,47.28,47.3,13800.0,47.3,47.33,47.28,47.3,13800.0
2013-04-19 14:30:00,47.31,47.34,47.28,47.28,8900.0,47.31,47.34,47.28,47.28,8900.0
2013-04-19 14:40:00,47.28,47.32,47.27,47.3,21800.0,47.28,47.32,47.27,47.3,21800.0
2013-04-19 14:50:00,47.3,47.36,47.3,47.31,16900.0,47.3,47.36,47.3,47.31,16900.0
2013-04-19 15:00:00,47.3,47.39,47.27,47.38,35300.0,47.3,47.39,47.27,47.38,35300.0
2013-04-19 15:10:00,47.38,47.42,47.34,47.38,19000.0,47.38,47.42,47.34,47.38,19000.0
2013-04-19 15:20:00,47.39,47.45,47.38,47.41,24300.0,47.39,47.45,47.38,47.41,24300.0
2013-04-19 15:30:00,47.41,47.42,47.37,47.38,30600.0,47.41,47.42,47.37,47.38,30600.0
2013-04-19 15:40:00,47.38,47.46,47.38,47.45,49900.0,47.38,47.46,47.38,47.45,49900.0
2013-04-19 15:50:00,47.45,47.47,47.39,47.46,107700.0,47.45,47.47,47.39,47.46,107700.0
2013-04-22 09:30:00,47.45,47.47,47.07,47.11,70000.0,47.45,47.47,47.07,47.11,70000.0
2013-04-22 09:40:00,47.11,47.11,46.88,46.88,49600.0,47.11,47.11,46.88,46.88,49600.0
2013-04-22 09:50:00,46.88,47.13,46.88,47.06,76000.0,46.88,47.13,46.88,47.06,76000.0
2013-04-22 10:00:00,47.08,47.08,46.94,46.95,69600.0,47.08,47.08,46.94,46.95,69600.0
2013-04-22 10:10:00,46.9,47.05,46.88,47.04,34000.0,46.9,47.05,46.88,47.04,34000.0
2013-04-22 10:20:00,47.04,47.13,46.94,47.13,26500.0,47.04,47.13,46.94,47.13,26500.0
2013-04-22 10:30:00,47.11,47.11,46.96,47.04,22400.0,47.11,47.11,46.96,47.04,22400.0
2013-04-22 10:40:00,47.04,47.17,47.02,47.14,11700.0,47.04,47.17,47.02,47.14,11700.0
2013-04-22 10:50:00,47.14,47.17,47.06,47.11,15000.0,47.14,47.17,47.06,47.11,15000.0
2013-04-22 11:00:00,47.12,47.21,47.08,47.18,15800.0,47.12,47.21,47.08,47.18,15800.0
2013-04-22 11:10:00,47.16,47.19,47.08,47.14,13200.0,47.16,47.19,47.08,47.14,13200.0
2013-04-22 11:20:00,47.15,47.18,47.1,47.15,9300.0,47.15,47.18,47.1,47.15,9300.0
2013-04-22 11:30:00,47.17,47.28,47.17,47.26,9900.0,47.17,47.28,47.17,47.26,9900.0
2013-04-22 11:40:00,47.29,47.33,47.22,47.22,9800.0,47.29,47.33,47.22,47.22,9800.0
2013-04-22 11:50:00,47.21,47.29,47.21,47.27,7000.0,47.21,47.29,47.21,47.27,7000.0
2013-04-22 12:00:00,47.25,47.43,47.25,47.43,20700.0,47.25,47.43,47.25,47.43,20700.0
2013-04-22 12:10:00,47.42,47.52,47.41,47.51,34800.0,47.42,47.52,47.41,47.51,34800.0
2013-04-22 12:20:00,47.51,47.55,47.5,47.54,17400.0,47.51,47.55,47.5,47.54,17400.0
2013-04-22 12:30:00,47.55,47.59,47.5,47.57,25100.0,47.55,47.59,47.5,47.57,25100.0
2013-04-22 12:40:00,47.58,47.62,47.53,47.6,37700.0,47.58,47.62,47.53,47.6,37700.0
2013-04-22 12:50:00,47.58,47.62,47.56,47.6,15400.0,47.58,47.62,47.56,47.6,15400.0
2013-04-22 13:00:00,47.6,47.62,47.5,47.5,28400.0,47.6,47.62,47.5,47.5,28400.0
2013-04-22 13:10:00,47.5,47.51,47.41,47.41,21300.0,47.5,47.51,47.41,47.41,21300.0
2013-04-22 13:20:00,47.43,47.45,47.41,47.45,17600.0,47.43,47.45,47.41,47.45,17600.0
2013-04-22 13:30:00,47.44,47.51,47.43,47.49,14500.0,47.44,47.51,47.43,47.49,14500.0
2013-04-22 13:40:00,47.5,47.53,47.46,47.47,18700.0,47.5,47.53,47.46,47.47,18700.0
2013-04-22 13:50:00,47.47,47.55,47.46,47.48,18000.0,47.47,47.55,47.46,47.48,18000.0
2013-04-22 14:00:00,47.47,47.54,47.46,47.53,13800.0,47.47,47.54,47.46,47.53,13800.0
2013-04-22 14:10:00,47.53,47.68,47.53,47.68,21100.0,47.53,47.68,47.53,47.68,21100.0
2013-04-22 14:20:00,47.68,47.75,47.68,47.74,36900.0,47.68,47.75,47.68,47.74,36900.0
2013-04-22 14:30:00,47.75,47.75,47.71,47.73,45100.0,47.75,47.75,47.71,47.73,45100.0
2013-04-22 14:40:00,47.73,47.79,47.6,47.6,32200.0,47.73,47.79,47.6,47.6,32200.0
2013-04-22 14:50:00,47.6,47.63,47.59,47.6,22300.0,47.6,47.63,47.59,47.6,22300.0
2013-04-22 15:00:00,47.6,47.63,47.55,47.56,71700.0,47.6,47.63,47.55,47.56,71700.0
2013-04-22 15:10:00,47.56,47.59,47.53,47.56,22000.0,47.56,47.59,47.53,47.56,22000.0
2013-04-22 15:20:00,47.55,47.67,47.54,47.67,36400.0,47.55,47.67,47.54,47.67,36400.0
2013-04-22 15:30:00,47.68,47.8,47.67,47.78,67700.0,47.68,47.8,47.67,47.78,67700.0
2013-04-22 15:40:00,47.79,47.83,47.7,47.72,79000.0,47.79,47.83,47.7,47.72,79000.0
2013-04-22 15:50:00,47.72,47.75,47.69,47.72,133300.0,47.72,47.75,47.69,47.72,133300.0
2013-04-23 09:30:00,47.82,48.36,47.71,48.24,105100.0,47.82,48.36,47.71,48.24,105100.0
2013-04-23 09:40:00,48.25,48.41,48.16,48.21,67700.0,48.25,48.41,48.16,48.21,67700.0
2013-04-23 09:50:00,48.22,48.34,48.11,48.22,24400.0,48.22,48.34,48.11,48.22,24400.0
2013-04-23 10:00:00,48.16,48.38,48.16,48.36,33800.0,48.16,48.38,48.16,48.36,33800.0
2013-04-23 10:10:00,48.36,48.4,48.25,48.25,27600.0,48.36,48.4,48.25,48.25,27600.0
2013-04-23 10:20:00,48.26,48.29,48.12,48.19,46100.0,48.26,48.29,48.12,48.19,46100.0
2013-04-23 10:30:00,48.19,48.23,48.15,48.18,34700.0,48.19,48.23,48.15,48.18,34700.0
2013-04-23 10:40:00,48.19,48.28,48.19,48.23,25300.0,48.19,48.28,48.19,48.23,25300.0
2013-04-23 10:50:00,48.23,48.23,48.12,48.15,27000.0,48.23,48.23,48.12,48.15,27000.0
2013-04-23 11:00:00,48.15,48.26,48.15,48.26,36200.0,48.15,48.26,48.15,48.26,36200.0
2013-04-23 11:10:00,48.25,48.29,48.2,48.26,60900.0,48.25,48.29,48.2,48.26,60900.0
2013-04-23 11:20:00,48.26,48.36,48.21,48.35,21100.0,48.26,48.36,48.21,48.35,21100.0
2013-04-23 11:30:00,48.34,48.39,48.28,48.31,51300.0,48.34,48.39,48.28,48.31,51300.0
2013-04-23 11:40:00,48.31,48.32,48.22,48.23,49300.0,48.31,48.32,48.22,48.23,49300.0
2013-04-23 11:50:00,48.23,48.29,48.18,48.23,69900.0,48.23,48.29,48.18,48.23,69900.0
2013-04-23 12:00:00,48.23,48.25,48.16,48.22,59500.0,48.23,48.25,48.16,48.22,59500.0
2013-04-23 12:10:00,48.23,48.23,48.13,48.15,21800.0,48.23,48.23,48.13,48.15,21800.0
2013-04-23 12:20:00,48.16,48.26,48.16,48.25,15700.0,48.16,48.26,48.16,48.25,15700.0
2013-04-23 12:30:00,48.25,48.34,48.24,48.33,24600.0,48.25,48.34,48.24,48.33,24600.0
2013-04-23 12:40:00,48.34,48.35,48.31,48.32,15900.0,48.34,48.35,48.31,48.32,15900.0
2013-04-23 12:50:00,48.33,48.38,48.32,48.37,20300.0,48.33,48.38,48.32,48.37,20300.0
2013-04-23 13:00:00,48.37,48.37,47.83,47.83,73700.0,48.37,48.37,47.83,47.83,73700.0
2013-04-23 13:10:00,47.82,48.36,47.77,48.36,44300.0,47.82,48.36,47.77,48.36,44300.0
2013-04-23 13:20:00,48.34,48.39,48.24,48.27,14900.0,48.34,48.39,48.24,48.27,14900.0
2013-04-23 13:30:00,48.26,48.33,48.25,48.27,9200.0,48.26,48.33,48.25,48.27,9200.0
2013-04-23 13:40:00,48.28,48.31,48.21,48.31,23100.0,48.28,48.31,48.21,48.31,23100.0
2013-04-23 13:50:00,48.3,48.39,48.3,48.36,20900.0,48.3,48.39,48.3,48.36,20900.0
2013-04-23 14:00:00,48.36,48.4,48.28,48.29,30100.0,48.36,48.4,48.28,48.29,30100.0
2013-04-23 14:10:00,48.29,48.29,48.12,48.12,19100.0,48.29,48.29,48.12,48.12,19100.0
2013-04-23 14:20:00,48.13,48.13,48.04,48.05,18500.0,48.13,48.13,48.04,48.05,18500.0
2013-04-23 14:30:00,48.05,48.15,47.94,48.14,26600.0,48.05,48.15,47.94,48.14,26600.0
2013-04-23 14:40:00,48.15,48.18,48.12,48.18,13000.0,48.15,48.18,48.12,48.18,13000.0
2013-04-23 14:50:00,48.16,48.26,48.16,48.26,22400.0,48.16,48.26,48.16,48.26,22400.0
2013-04-23 15:00:00,48.26,48.29,48.21,48.23,20500.0,48.26,48.29,48.21,48.23,20500.0
2013-04-23 15:10:00,48.24,48.29,48.22,48.22,22800.0,48.24,48.29,48.22,48.22,22800.0
2013-04-23 15:20:00,48.21,48.26,48.19,48.25,21600.0,48.21,48.26,48.19,48.25,21600.0
2013-04-23 15:30:00,48.24,48.27,48.23,48.24,28900.0,48.24,48.27,48.23,48.24,28900.0
2013-04-23 15:40:00,48.24,48.3,48.19,48.29,28900.0,48.24,48.3,48.19,48.29,28900.0
2013-04-23 15:50:00,48.28,48.29,48.16,48.2,112800.0,48.28,48.29,48.16,48.2,112800.0
2013-04-24 09:30:00,48.35,48.6,48.15,48.43,43000.0,48.35,48.6,48.15,48.43,43000.0
2013-04-24 09:40:00,48.47,48.47,48.34,48.45,37300.0,48.47,48.47,48.34,48.45,37300.0
2013-04-24 09:50:00,48.46,48.49,48.34,48.45,44200.0,48.46,48.49,48.34,48.45,44200.0
2013-04-24 10:00:00,48.41,48.47,48.25,48.25,27500.0,48.41,48.47,48.25,48.25,27500.0
2013-04-24 10:10:00,48.27,48.34,48.24,48.26,70900.0,48.27,48.34,48.24,48.26,70900.0
2013-04-24 10:20:00,48.27,48.28,48.1,48.2,25400.0,48.27,48.28,48.1,48.2,25400.0
2013-04-24 10:30:00,48.18,48.26,48.14,48.16,18400.0,48.18,48.26,48.14,48.16,18400.0
2013-04-24 10:40:00,48.17,48.26,48.15,48.25,15800.0,48.17,48.26,48.15,48.25,15800.0
2013-04-24 10:50:00,48.25,48.28,48.16,48.25,27300.0,48.25,48.28,48.16,48.25,27300.0
2013-04-24 11:00:00,48.26,48.3,48.19,48.22,39900.0,48.26,48.3,48.19,48.22,39900.0
2013-04-24 11:10:00,48.19,48.2,48.12,48.14,16800.0,48.19,48.2,48.12,48.14,16800.0
2013-04-24 11:20:00,48.14,48.2,48.11,48.2,21600.0,48.14,48.2,48.11,48.2,21600.0
2013-04-24 11:30:00,48.21,48.21,48.09,48.09,10400.0,48.21,48.21,48.09,48.09,10400.0
2013-04-24 11:40:00,48.09,48.15,48.07,48.15,9200.0,48.09,48.15,48.07,48.15,9200.0
2013-04-24 11:50:00,48.17,48.17,48.08,48.1,13200.0,48.17,48.17,48.08,48.1,13200.0
2013-04-24 12:00:00,48.07,48.15,48.03,48.14,19000.0,48.07,48.15,48.03,48.14,19000.0
2013-04-24 12:10:00,48.14,48.15,48.08,48.11,11200.0,48.14,48.15,48.08,48.11,11200.0
2013-04-24 12:20:00,48.11,48.14,48.09,48.11,14800.0,48.11,48.14,48.09,48.11,14800.0
2013-04-24 12:30:00,48.11,48.16,48.04,48.05,15400.0,48.11,48.16,48.04,48.05,15400.0
2013-04-24 12:40:00,48.04,48.04,47.9,47.94,20900.0,48.04,48.04,47.9,47.94,20900.0
2013-04-24 12:50:00,47.94,47.97,47.93,47.94,10100.0,47.94,47.97,47.93,47.94,10100.0
2013-04-24 13:00:00,47.94,48.0,47.94,48.0,8300.0,47.94,48.0,47.94,48.0,8300.0
2013-04-24 13:10:00,48.0,48.06,47.95,48.04,22500.0,48.0,48.06,47.95,48.04,22500.0
2013-04-24 13:20:00,48.04,48.09,48.01,48.09,30400.0,48.04,48.09,48.01,48.09,30400.0
2013-04-24 13:30:00,48.09,48.09,48.07,48.08,8700.0,48.09,48.09,48.07,48.08,8700.0
2013-04-24 13:40:00,48.07,48.07,47.97,47.99,49700.0,48.07,48.07,47.97,47.99,49700.0
2013-04-24 13:50:00,48.0,48.0,47.98,48.0,8400.0,48.0,48.0,47.98,48.0,8400.0
2013-04-24 14:00:00,47.99,48.05,47.99,48.02,18300.0,47.99,48.05,47.99,48.02,18300.0
2013-04-24 14:10:00,48.02,48.05,48.02,48.05,16000.0,48.02,48.05,48.02,48.05,16000.0
2013-04-24 14:20:00,48.05,48.1,48.05,48.09,12700.0,48.05,48.1,48.05,48.09,12700.0
2013-04-24 14:30:00,48.09,48.17,48.09,48.16,16900.0,48.09,48.17,48.09,48.16,16900.0
2013-04-24 14:40:00,48.17,48.17,48.14,48.15,33500.0,48.17,48.17,48.14,48.15,33500.0
2013-04-24 14:50:00,48.14,48.17,48.11,48.15,43200.0,48.14,48.17,48.11,48.15,43200.0
2013-04-24 15:00:00,48.15,48.15,48.08,48.09,20700.0,48.15,48.15,48.08,48.09,20700.0
2013-04-24 15:10:00,48.09,48.16,48.05,48.14,22500.0,48.09,48.16,48.05,48.14,22500.0
2013-04-24 15:20:00,48.14,48.16,48.12,48.15,30100.0,48.14,48.16,48.12,48.15,30100.0
2013-04-24 15:30:00,48.16,48.17,48.11,48.12,28900.0,48.16,48.17,48.11,48.12,28900.0
2013-04-24 15:40:00,48.11,48.19,48.11,48.18,23400.0,48.11,48.19,48.11,48.18,23400.0
2013-04-24 15:50:00,48.19,48.19,48.15,48.18,73600.0,48.19,48.19,48.15,48.18,73600.0
2013-04-25 09:30:00,48.53,48.53,48.32,48.45,34700.0,48.53,48.53,48.32,48.45,34700.0
2013-04-25 09:40:00,48.46,48.54,48.41,48.45,34100.0,48.46,48.54,48.41,48.45,34100.0
2013-04-25 09:50:00,48.48,48.73,48.42,48.69,83200.0,48.48,48.73,48.42,48.69,83200.0
2013-04-25 10:00:00,48.71,48.83,48.59,48.64,80500.0,48.71,48.83,48.59,48.64,80500.0
2013-04-25 10:10:00,48.65,48.65,48.43,48.44,82300.0,48.65,48.65,48.43,48.44,82300.0
2013-04-25 10:20:00,48.43,48.72,48.43,48.67,66900.0,48.43,48.72,48.43,48.67,66900.0
2013-04-25 10:30:00,48.7,48.72,48.54,48.54,34500.0,48.7,48.72,48.54,48.54,34500.0
2013-04-25 10:40:00,48.55,48.59,48.47,48.48,30600.0,48.55,48.59,48.47,48.48,30600.0
2013-04-25 10:50:00,48.48,48.49,48.41,48.45,22900.0,48.48,48.49,48.41,48.45,22900.0
2013-04-25 11:00:00,48.46,48.49,48.35,48.37,30400.0,48.46,48.49,48.35,48.37,30400.0
2013-04-25 11:10:00,48.37,48.46,48.34,48.46,40600.0,48.37,48.46,48.34,48.46,40600.0
2013-04-25 11:20:00,48.46,48.56,48.45,48.45,31500.0,48.46,48.56,48.45,48.45,31500.0
2013-04-25 11:30:00,48.45,48.48,48.43,48.45,38600.0,48.45,48.48,48.43,48.45,38600.0
2013-04-25 11:40:00,48.44,48.45,48.4,48.45,55900.0,48.44,48.45,48.4,48.45,55900.0
2013-04-25 11:50:00,48.46,48.58,48.46,48.58,11200.0,48.46,48.58,48.46,48.58,11200.0
2013-04-25 12:00:00,48.58,48.63,48.56,48.62,11400.0,48.58,48.63,48.56,48.62,11400.0
2013-04-25 12:10:00,48.63,48.68,48.62,48.67,12600.0,48.63,48.68,48.62,48.67,12600.0
2013-04-25 12:20:00,48.67,48.68,48.55,48.57,27800.0,48.67,48.68,48.55,48.57,27800.0
2013-04-25 12:30:00,48.57,48.61,48.55,48.61,99400.0,48.57,48.61,48.55,48.61,99400.0
2013-04-25 12:40:00,48.61,48.74,48.59,48.67,32100.0,48.61,48.74,48.59,48.67,32100.0
2013-04-25 12:50:00,48.67,48.72,48.65,48.71,12500.0,48.67,48.72,48.65,48.71,12500.0
2013-04-25 13:00:00,48.72,48.77,48.68,48.7,13200.0,48.72,48.77,48.68,48.7,13200.0
2013-04-25 13:10:00,48.69,48.72,48.62,48.72,76800.0,48.69,48.72,48.62,48.72,76800.0
2013-04-25 13:20:00,48.72,48.81,48.7,48.78,23100.0,48.72,48.81,48.7,48.78,23100.0
2013-04-25 13:30:00,48.77,48.81,48.76,48.76,15300.0,48.77,48.81,48.76,48.76,15300.0
2013-04-25 13:40:00,48.77,48.78,48.72,48.75,35100.0,48.77,48.78,48.72,48.75,35100.0
2013-04-25 13:50:00,48.75,48.76,48.67,48.7,32800.0,48.75,48.76,48.67,48.7,32800.0
2013-04-25 14:00:00,48.69,48.73,48.65,48.71,34600.0,48.69,48.73,48.65,48.71,34600.0
2013-04-25 14:10:00,48.7,48.78,48.69,48.77,12500.0,48.7,48.78,48.69,48.77,12500.0
2013-04-25 14:20:00,48.77,48.85,48.76,48.76,25600.0,48.77,48.85,48.76,48.76,25600.0
2013-04-25 14:30:00,48.77,48.77,48.65,48.75,78500.0,48.77,48.77,48.65,48.75,78500.0
2013-04-25 14:40:00,48.75,48.79,48.65,48.66,57000.0,48.75,48.79,48.65,48.66,57000.0
2013-04-25 14:50:00,48.66,48.69,48.54,48.66,44700.0,48.66,48.69,48.54,48.66,44700.0
2013-04-25 15:00:00,48.65,48.66,48.57,48.64,38600.0,48.65,48.66,48.57,48.64,38600.0
2013-04-25 15:10:00,48.63,48.71,48.59,48.66,38300.0,48.63,48.71,48.59,48.66,38300.0
2013-04-25 15:20:00,48.67,48.73,48.64,48.69,38200.0,48.67,48.73,48.64,48.69,38200.0
2013-04-25 15:30:00,48.69,48.73,48.63,48.71,71000.0,48.69,48.73,48.63,48.71,71000.0
2013-04-25 15:40:00,48.71,48.72,48.66,48.7,35300.0,48.71,48.72,48.66,48.7,35300.0
2013-04-25 15:50:00,48.69,48.7,48.54,48.6,93700.0,48.69,48.7,48.54,48.6,93700.0
2013-04-26 09:30:00,48.44,48.6,48.18,48.32,39500.0,48.44,48.6,48.18,48.32,39500.0
2013-04-26 09:40:00,48.31,48.41,48.2,48.36,33100.0,48.31,48.41,48.2,48.36,33100.0
2013-04-26 09:50:00,48.37,48.55,48.36,48.48,26900.0,48.37,48.55,48.36,48.48,26900.0
2013-04-26 10:00:00,48.45,48.45,48.1,48.16,76900.0,48.45,48.45,48.1,48.16,76900.0
2013-04-26 10:10:00,48.15,48.2,47.91,48.0,49800.0,48.15,48.2,47.91,48.0,49800.0
2013-04-26 10:20:00,48.0,48.21,47.9,48.2,29600.0,48.0,48.21,47.9,48.2,29600.0
2013-04-26 10:30:00,48.23,48.23,47.96,48.0,28800.0,48.23,48.23,47.96,48.0,28800.0
2013-04-26 10:40:00,48.0,48.11,47.99,48.08,26300.0,48.0,48.11,47.99,48.08,26300.0
2013-04-26 10:50:00,48.09,48.13,47.99,48.07,20900.0,48.09,48.13,47.99,48.07,20900.0
2013-04-26 11:00:00,48.04,48.13,48.01,48.1,23400.0,48.04,48.13,48.01,48.1,23400.0
2013-04-26 11:10:00,48.1,48.2,48.07,48.13,20900.0,48.1,48.2,48.07,48.13,20900.0
2013-04-26 11:20:00,48.12,48.28,48.11,48.23,27900.0,48.12,48.28,48.11,48.23,27900.0
2013-04-26 11:30:00,48.22,48.23,48.11,48.11,17300.0,48.22,48.23,48.11,48.11,17300.0
2013-04-26 11:40:00,48.11,48.16,48.11,48.12,20600.0,48.11,48.16,48.11,48.12,20600.0
2013-04-26 11:50:00,48.12,48.2,48.12,48.16,17900.0,48.12,48.2,48.12,48.16,17900.0
2013-04-26 12:00:00,48.16,48.28,48.15,48.27,66400.0,48.16,48.28,48.15,48.27,66400.0
2013-04-26 12:10:00,48.28,48.3,48.21,48.29,26800.0,48.28,48.3,48.21,48.29,26800.0
2013-04-26 12:20:00,48.29,48.29,48.15,48.16,13700.0,48.29,48.29,48.15,48.16,13700.0
2013-04-26 12:30:00,48.15,48.19,48.14,48.18,15600.0,48.15,48.19,48.14,48.18,15600.0
2013-04-26 12:40:00,48.18,48.23,48.16,48.17,20500.0,48.18,48.23,48.16,48.17,20500.0
2013-04-26 12:50:00,48.19,48.2,48.15,48.18,18600.0,48.19,48.2,48.15,48.18,18600.0
2013-04-26 13:00:00,48.18,48.19,48.14,48.16,27500.0,48.18,48.19,48.14,48.16,27500.0
2013-04-26 13:10:00,48.16,48.3,48.16,48.25,11700.0,48.16,48.3,48.16,48.25,11700.0
2013-04-26 13:20:00,48.25,48.27,48.2,48.24,26900.0,48.25,48.27,48.2,48.24,26900.0
2013-04-26 13:30:00,48.25,48.29,48.15,48.16,19100.0,48.25,48.29,48.15,48.16,19100.0
2013-04-26 13:40:00,48.15,48.26,48.14,48.22,17800.0,48.15,48.26,48.14,48.22,17800.0
2013-04-26 13:50:00,48.22,48.22,48.14,48.14,20100.0,48.22,48.22,48.14,48.14,20100.0
2013-04-26 14:00:00,48.14,48.2,48.08,48.16,20600.0,48.14,48.2,48.08,48.16,20600.0
2013-04-26 14:10:00,48.15,48.18,48.03,48.04,29200.0,48.15,48.18,48.03,48.04,29200.0
2013-04-26 14:20:00,48.03,48.03,47.98,47.99,21700.0,48.03,48.03,47.98,47.99,21700.0
2013-04-26 14:30:00,47.98,48.03,47.96,48.02,28700.0,47.98,48.03,47.96,48.02,28700.0
2013-04-26 14:40:00,48.02,48.06,47.99,48.02,27100.0,48.02,48.06,47.99,48.02,27100.0
2013-04-26 14:50:00,48.02,48.09,48.0,48.06,28500.0,48.02,48.09,48.0,48.06,28500.0
2013-04-26 15:00:00,48.06,48.1,48.02,48.09,41100.0,48.06,48.1,48.02,48.09,41100.0
2013-04-26 15:10:00,48.08,48.15,48.07,48.1,26500.0,48.08,48.15,48.07,48.1,26500.0
2013-04-26 15:20:00,48.09,48.13,48.09,48.11,28500.0,48.09,48.13,48.09,48.11,28500.0
2013-04-26 15:30:00,48.11,48.11,48.06,48.07,34000.0,48.11,48.11,48.06,48.07,34000.0
2013-04-26 15:40:00,48.06,48.07,47.87,47.92,93700.0,48.06,48.07,47.87,47.92,93700.0
2013-04-26 15:50:00,47.91,47.96,47.88,47.94,216900.0,47.91,47.96,47.88,47.94,216900.0
2013-04-29 09:30:00,48.09,48.2,47.86,48.16,54100.0,48.09,48.2,47.86,48.16,54100.0
2013-04-29 09:40:00,48.16,48.32,48.08,48.28,98900.0,48.16,48.32,48.08,48.28,98900.0
2013-04-29 09:50:00,48.3,48.32,48.07,48.07,31100.0,48.3,48.32,48.07,48.07,31100.0
2013-04-29 10:00:00,48.07,48.17,47.99,48.14,68400.0,48.07,48.17,47.99,48.14,68400.0
2013-04-29 10:10:00,48.13,48.15,48.02,48.06,42800.0,48.13,48.15,48.02,48.06,42800.0
2013-04-29 10:20:00,48.07,48.34,48.07,48.33,40200.0,48.07,48.34,48.07,48.33,40200.0
2013-04-29 10:30:00,48.31,48.31,48.25,48.25,27400.0,48.31,48.31,48.25,48.25,27400.0
2013-04-29 10:40:00,48.25,48.27,48.25,48.27,24200.0,48.25,48.27,48.25,48.27,24200.0
2013-04-29 10:50:00,48.26,48.28,48.25,48.25,21100.0,48.26,48.28,48.25,48.25,21100.0
2013-04-29 11:00:00,48.26,48.27,48.19,48.19,54400.0,48.26,48.27,48.19,48.19,54400.0
2013-04-29 11:10:00,48.2,48.2,48.06,48.06,22300.0,48.2,48.2,48.06,48.06,22300.0
2013-04-29 11:20:00,48.06,48.12,48.05,48.12,40500.0,48.06,48.12,48.05,48.12,40500.0
2013-04-29 11:30:00,48.12,48.12,48.02,48.02,41200.0,48.12,48.12,48.02,48.02,41200.0
2013-04-29 11:40:00,48.02,48.04,47.94,47.94,15100.0,48.02,48.04,47.94,47.94,15100.0
2013-04-29 11:50:00,47.94,47.94,47.83,47.83,18000.0,47.94,47.94,47.83,47.83,18000.0
2013-04-29 12:00:00,47.84,48.0,47.84,47.96,24000.0,47.84,48.0,47.84,47.96,24000.0
2013-04-29 12:10:00,47.96,48.0,47.94,47.94,10100.0,47.96,48.0,47.94,47.94,10100.0
2013-04-29 12:20:00,47.94,47.98,47.94,47.96,12100.0,47.94,47.98,47.94,47.96,12100.0
2013-04-29 12:30:00,47.96,48.06,47.95,48.05,16400.0,47.96,48.06,47.95,48.05,16400.0
2013-04-29 12:40:00,48.05,48.07,48.04,48.05,8100.0,48.05,48.07,48.04,48.05,8100.0
2013-04-29 12:50:00,48.04,48.05,47.9,47.9,8400.0,48.04,48.05,47.9,47.9,8400.0
2013-04-29 13:00:00,47.89,47.9,47.82,47.82,14900.0,47.89,47.9,47.82,47.82,14900.0
2013-04-29 13:10:00,47.82,47.89,47.82,47.88,22000.0,47.82,47.89,47.82,47.88,22000.0
2013-04-29 13:20:00,47.88,47.9,47.84,47.87,27100.0,47.88,47.9,47.84,47.87,27100.0
2013-04-29 13:30:00,47.86,47.93,47.86,47.92,33400.0,47.86,47.93,47.86,47.92,33400.0
2013-04-29 13:40:00,47.92,47.99,47.91,47.98,15100.0,47.92,47.99,47.91,47.98,15100.0
2013-04-29 13:50:00,47.98,48.01,47.98,48.0,14500.0,47.98,48.01,47.98,48.0,14500.0
2013-04-29 14:00:00,48.0,48.03,47.98,47.98,35300.0,48.0,48.03,47.98,47.98,35300.0
2013-04-29 14:10:00,47.97,47.97,47.73,47.73,29700.0,47.97,47.97,47.73,47.73,29700.0
2013-04-29 14:20:00,47.74,47.82,47.73,47.82,24400.0,47.74,47.82,47.73,47.82,24400.0
2013-04-29 14:30:00,47.82,47.87,47.82,47.85,18700.0,47.82,47.87,47.82,47.85,18700.0
2013-04-29 14:40:00,47.84,47.85,47.8,47.81,22800.0,47.84,47.85,47.8,47.81,22800.0
2013-04-29 14:50:00,47.82,47.84,47.76,47.76,58200.0,47.82,47.84,47.76,47.76,58200.0
2013-04-29 15:00:00,47.78,47.8,47.66,47.68,32000.0,47.78,47.8,47.66,47.68,32000.0
2013-04-29 15:10:00,47.68,47.73,47.67,47.73,31300.0,47.68,47.73,47.67,47.73,31300.0
2013-04-29 15:20:00,47.73,47.76,47.7,47.75,34800.0,47.73,47.76,47.7,47.75,34800.0
2013-04-29 15:30:00,47.75,47.81,47.75,47.78,44600.0,47.75,47.81,47.75,47.78,44600.0
2013-04-29 15:40:00,47.78,47.81,47.77,47.77,49800.0,47.78,47.81,47.77,47.77,49800.0
2013-04-29 15:50:00,47.77,47.79,47.73,47.79,122300.0,47.77,47.79,47.73,47.79,122300.0
2013-04-30 09:30:00,47.65,47.73,47.18,47.25,95600.0,47.65,47.73,47.18,47.25,95600.0
2013-04-30 09:40:00,47.22,47.23,47.0,47.1,132100.0,47.22,47.23,47.0,47.1,132100.0
2013-04-30 09:50:00,47.11,47.11,46.95,46.98,111500.0,47.11,47.11,46.95,46.98,111500.0
2013-04-30 10:00:00,46.98,47.05,46.88,47.01,98200.0,46.98,47.05,46.88,47.01,98200.0
2013-04-30 10:10:00,47.01,47.14,46.93,47.01,111000.0,47.01,47.14,46.93,47.01,111000.0
2013-04-30 10:20:00,47.02,47.07,46.88,46.9,55200.0,47.02,47.07,46.88,46.9,55200.0
2013-04-30 10:30:00,46.89,47.0,46.88,46.95,65300.0,46.89,47.0,46.88,46.95,65300.0
2013-04-30 10:40:00,46.95,46.98,46.92,46.93,68600.0,46.95,46.98,46.92,46.93,68600.0
2013-04-30 10:50:00,46.92,47.07,46.92,46.98,65500.0,46.92,47.07,46.92,46.98,65500.0
2013-04-30 11:00:00,46.98,47.04,46.95,47.0,60400.0,46.98,47.04,46.95,47.0,60400.0
2013-04-30 11:10:00,47.01,47.03,46.93,46.94,63700.0,47.01,47.03,46.93,46.94,63700.0
2013-04-30 11:20:00,46.94,47.13,46.93,47.13,39800.0,46.94,47.13,46.93,47.13,39800.0
2013-04-30 11:30:00,47.14,47.31,47.14,47.21,47800.0,47.14,47.31,47.14,47.21,47800.0
2013-04-30 11:40:00,47.2,47.22,47.14,47.15,36100.0,47.2,47.22,47.14,47.15,36100.0
2013-04-30 11:50:00,47.15,47.21,47.11,47.11,32100.0,47.15,47.21,47.11,47.11,32100.0
2013-04-30 12:00:00,47.12,47.13,47.02,47.02,47000.0,47.12,47.13,47.02,47.02,47000.0
2013-04-30 12:10:00,47.03,47.04,46.91,46.92,31500.0,47.03,47.04,46.91,46.92,31500.0
2013-04-30 12:20:00,46.92,47.17,46.92,47.15,42200.0,46.92,47.17,46.92,47.15,42200.0
2013-04-30 12:30:00,47.14,47.15,47.05,47.09,33000.0,47.14,47.15,47.05,47.09,33000.0
2013-04-30 12:40:00,47.09,47.25,47.09,47.25,29200.0,47.09,47.25,47.09,47.25,29200.0
2013-04-30 12:50:00,47.23,47.34,47.22,47.34,25600.0,47.23,47.34,47.22,47.34,25600.0
2013-04-30 13:00:00,47.34,47.34,47.2,47.2,23600.0,47.34,47.34,47.2,47.2,23600.0
2013-04-30 13:10:00,47.2,47.21,47.12,47.21,29400.0,47.2,47.21,47.12,47.21,29400.0
2013-04-30 13:20:00,47.22,47.23,47.13,47.13,20400.0,47.22,47.23,47.13,47.13,20400.0
2013-04-30 13:30:00,47.13,47.3,47.13,47.26,35200.0,47.13,47.3,47.13,47.26,35200.0
2013-04-30 13:40:00,47.24,47.4,47.22,47.4,29100.0,47.24,47.4,47.22,47.4,29100.0
2013-04-30 13:50:00,47.39,47.44,47.28,47.28,23900.0,47.39,47.44,47.28,47.28,23900.0
2013-04-30 14:00:00,47.27,47.28,47.18,47.25,39800.0,47.27,47.28,47.18,47.25,39800.0
2013-04-30 14:10:00,47.25,47.4,47.25,47.37,31100.0,47.25,47.4,47.25,47.37,31100.0
2013-04-30 14:20:00,47.37,47.44,47.36,47.41,29100.0,47.37,47.44,47.36,47.41,29100.0
2013-04-30 14:30:00,47.41,47.43,47.32,47.39,29300.0,47.41,47.43,47.32,47.39,29300.0
2013-04-30 14:40:00,47.41,47.48,47.41,47.41,16300.0,47.41,47.48,47.41,47.41,16300.0
2013-04-30 14:50:00,47.41,47.42,47.35,47.42,32900.0,47.41,47.42,47.35,47.42,32900.0
2013-04-30 15:00:00,47.42,47.42,47.32,47.33,29200.0,47.42,47.42,47.32,47.33,29200.0
2013-04-30 15:10:00,47.32,47.41,47.32,47.38,39400.0,47.32,47.41,47.32,47.38,39400.0
2013-04-30 15:20:00,47.38,47.44,47.38,47.4,40900.0,47.38,47.44,47.38,47.4,40900.0
2013-04-30 15:30:00,47.4,47.46,47.38,47.46,60200.0,47.4,47.46,47.38,47.46,60200.0
2013-04-30 15:40:00,47.46,47.5,47.44,47.49,56300.0,47.46,47.5,47.44,47.49,56300.0
2013-04-30 15:50:00,47.5,47.56,47.49,47.56,178000.0,47.5,47.56,47.49,47.56,178000.0
2013-05-01 09:30:00,47.64,48.09,47.57,48.08,50500.0,47.64,48.09,47.57,48.08,50500.0
2013-05-01 09:40:00,48.08,48.12,47.86,47.9,67300.0,48.08,48.12,47.86,47.9,67300.0
2013-05-01 09:50:00,47.91,47.99,47.82,47.87,20700.0,47.91,47.99,47.82,47.87,20700.0
2013-05-01 10:00:00,47.87,47.99,47.78,47.85,24100.0,47.87,47.99,47.78,47.85,24100.0
2013-05-01 10:10:00,47.85,47.92,47.82,47.91,16700.0,47.85,47.92,47.82,47.91,16700.0
2013-05-01 10:20:00,47.9,48.03,47.84,47.84,23400.0,47.9,48.03,47.84,47.84,23400.0
2013-05-01 10:30:00,47.84,47.94,47.83,47.94,10000.0,47.84,47.94,47.83,47.94,10000.0
2013-05-01 10:40:00,47.93,47.97,47.71,47.72,21900.0,47.93,47.97,47.71,47.72,21900.0
2013-05-01 10:50:00,47.72,47.77,47.68,47.7,29400.0,47.72,47.77,47.68,47.7,29400.0
2013-05-01 11:00:00,47.71,47.87,47.7,47.86,24900.0,47.71,47.87,47.7,47.86,24900.0
2013-05-01 11:10:00,47.88,47.88,47.8,47.88,26900.0,47.88,47.88,47.8,47.88,26900.0
2013-05-01 11:20:00,47.88,47.95,47.84,47.92,18800.0,47.88,47.95,47.84,47.92,18800.0
2013-05-01 11:30:00,47.92,47.97,47.88,47.88,24700.0,47.92,47.97,47.88,47.88,24700.0
2013-05-01 11:40:00,47.88,47.95,47.87,47.92,35100.0,47.88,47.95,47.87,47.92,35100.0
2013-05-01 11:50:00,47.93,48.14,47.93,48.14,26500.0,47.93,48.14,47.93,48.14,26500.0
2013-05-01 12:00:00,48.13,48.2,48.1,48.19,51800.0,48.13,48.2,48.1,48.19,51800.0
2013-05-01 12:10:00,48.17,48.17,48.09,48.15,18900.0,48.17,48.17,48.09,48.15,18900.0
2013-05-01 12:20:00,48.15,48.2,48.14,48.2,26800.0,48.15,48.2,48.14,48.2,26800.0
2013-05-01 12:30:00,48.18,48.19,48.13,48.15,23400.0,48.18,48.19,48.13,48.15,23400.0
2013-05-01 12:40:00,48.15,48.24,48.15,48.21,15300.0,48.15,48.24,48.15,48.21,15300.0
2013-05-01 12:50:00,48.2,48.22,48.13,48.13,16400.0,48.2,48.22,48.13,48.13,16400.0
2013-05-01 13:00:00,48.13,48.13,47.97,47.97,23200.0,48.13,48.13,47.97,47.97,23200.0
2013-05-01 13:10:00,47.97,48.03,47.88,47.88,77800.0,47.97,48.03,47.88,47.88,77800.0
2013-05-01 13:20:00,47.89,48.08,47.86,48.08,26500.0,47.89,48.08,47.86,48.08,26500.0
2013-05-01 13:30:00,48.08,48.11,47.97,48.0,46700.0,48.08,48.11,47.97,48.0,46700.0
2013-05-01 13:40:00,47.99,47.99,47.89,47.97,13400.0,47.99,47.99,47.89,47.97,13400.0
2013-05-01 13:50:00,47.96,48.07,47.94,48.06,11200.0,47.96,48.07,47.94,48.06,11200.0
2013-05-01 14:00:00,48.08,48.18,48.04,48.16,22000.0,48.08,48.18,48.04,48.16,22000.0
2013-05-01 14:10:00,48.14,48.14,48.01,48.06,28500.0,48.14,48.14,48.01,48.06,28500.0
2013-05-01 14:20:00,48.06,48.17,48.01,48.03,41600.0,48.06,48.17,48.01,48.03,41600.0
2013-05-01 14:30:00,48.04,48.04,47.93,47.96,16400.0,48.04,48.04,47.93,47.96,16400.0
2013-05-01 14:40:00,47.96,47.98,47.91,47.96,18400.0,47.96,47.98,47.91,47.96,18400.0
2013-05-01 14:50:00,47.98,48.05,47.94,48.01,26400.0,47.98,48.05,47.94,48.01,26400.0
2013-05-01 15:00:00,47.99,48.02,47.92,47.92,13900.0,47.99,48.02,47.92,47.92,13900.0
2013-05-01 15:10:00,47.9,47.92,47.8,47.91,27000.0,47.9,47.92,47.8,47.91,27000.0
2013-05-01 15:20:00,47.9,47.9,47.8,47.87,32200.0,47.9,47.9,47.8,47.87,32200.0
2013-05-01 15:30:00,47.87,47.94,47.87,47.91,34600.0,47.87,47.94,47.87,47.91,34600.0
2013-05-01 15:40:00,47.91,47.92,47.86,47.91,32900.0,47.91,47.92,47.86,47.91,32900.0
2013-05-01 15:50:00,47.91,47.92,47.8,47.83,132600.0,47.91,47.92,47.8,47.83,132600.0
2013-05-02 09:30:00,47.83,48.01,47.72,47.95,30300.0,47.83,48.01,47.72,47.95,30300.0
2013-05-02 09:40:00,47.92,48.1,47.91,48.0,14900.0,47.92,48.1,47.91,48.0,14900.0
2013-05-02 09:50:00,47.98,48.24,47.98,48.2,17400.0,47.98,48.24,47.98,48.2,17400.0
2013-05-02 10:00:00,48.18,48.24,47.95,48.01,54500.0,48.18,48.24,47.95,48.01,54500.0
2013-05-02 10:10:00,48.02,48.18,48.02,48.13,19700.0,48.02,48.18,48.02,48.13,19700.0
2013-05-02 10:20:00,48.14,48.29,48.14,48.24,18900.0,48.14,48.29,48.14,48.24,18900.0
2013-05-02 10:30:00,48.24,48.33,48.23,48.24,18300.0,48.24,48.33,48.23,48.24,18300.0
2013-05-02 10:40:00,48.24,48.27,48.14,48.14,32100.0,48.24,48.27,48.14,48.14,32100.0
2013-05-02 10:50:00,48.13,48.18,48.13,48.16,17100.0,48.13,48.18,48.13,48.16,17100.0
2013-05-02 11:00:00,48.16,48.16,48.11,48.14,18000.0,48.16,48.16,48.11,48.14,18000.0
2013-05-02 11:10:00,48.14,48.28,48.13,48.28,10700.0,48.14,48.28,48.13,48.28,10700.0
2013-05-02 11:20:00,48.27,48.34,48.27,48.34,14300.0,48.27,48.34,48.27,48.34,14300.0
2013-05-02 11:30:00,48.35,48.36,48.24,48.26,12200.0,48.35,48.36,48.24,48.26,12200.0
2013-05-02 11:40:00,48.26,48.45,48.26,48.39,28600.0,48.26,48.45,48.26,48.39,28600.0
2013-05-02 11:50:00,48.38,48.5,48.38,48.49,35200.0,48.38,48.5,48.38,48.49,35200.0
2013-05-02 12:00:00,48.48,48.55,48.44,48.53,38000.0,48.48,48.55,48.44,48.53,38000.0
2013-05-02 12:10:00,48.53,48.58,48.46,48.49,30200.0,48.53,48.58,48.46,48.49,30200.0
2013-05-02 12:20:00,48.49,48.51,48.38,48.41,44900.0,48.49,48.51,48.38,48.41,44900.0
2013-05-02 12:30:00,48.42,48.44,48.38,48.4,32800.0,48.42,48.44,48.38,48.4,32800.0
2013-05-02 12:40:00,48.4,48.51,48.4,48.48,20500.0,48.4,48.51,48.4,48.48,20500.0
2013-05-02 12:50:00,48.48,48.57,48.48,48.55,19200.0,48.48,48.57,48.48,48.55,19200.0
2013-05-02 13:00:00,48.55,48.55,48.47,48.55,38500.0,48.55,48.55,48.47,48.55,38500.0
2013-05-02 13:10:00,48.56,48.56,48.51,48.56,16000.0,48.56,48.56,48.51,48.56,16000.0
2013-05-02 13:20:00,48.56,48.61,48.52,48.54,28300.0,48.56,48.61,48.52,48.54,28300.0
2013-05-02 13:30:00,48.54,48.63,48.53,48.62,46100.0,48.54,48.63,48.53,48.62,46100.0
2013-05-02 13:40:00,48.63,48.69,48.63,48.65,21600.0,48.63,48.69,48.63,48.65,21600.0
2013-05-02 13:50:00,48.65,48.66,48.6,48.64,34400.0,48.65,48.66,48.6,48.64,34400.0
2013-05-02 14:00:00,48.65,48.72,48.64,48.66,73900.0,48.65,48.72,48.64,48.66,73900.0
2013-05-02 14:10:00,48.66,48.71,48.62,48.68,93800.0,48.66,48.71,48.62,48.68,93800.0
2013-05-02 14:20:00,48.68,48.7,48.65,48.66,25800.0,48.68,48.7,48.65,48.66,25800.0
2013-05-02 14:30:00,48.66,48.67,48.62,48.64,19800.0,48.66,48.67,48.62,48.64,19800.0
2013-05-02 14:40:00,48.63,48.63,48.53,48.55,33200.0,48.63,48.63,48.53,48.55,33200.0
2013-05-02 14:50:00,48.54,48.55,48.47,48.52,31200.0,48.54,48.55,48.47,48.52,31200.0
2013-05-02 15:00:00,48.51,48.52,48.45,48.48,30900.0,48.51,48.52,48.45,48.48,30900.0
2013-05-02 15:10:00,48.48,48.5,48.46,48.5,19700.0,48.48,48.5,48.46,48.5,19700.0
2013-05-02 15:20:00,48.5,48.51,48.43,48.46,35800.0,48.5,48.51,48.43,48.46,35800.0
2013-05-02 15:30:00,48.46,48.48,48.45,48.46,44400.0,48.46,48.48,48.45,48.46,44400.0
2013-05-02 15:40:00,48.46,48.47,48.44,48.45,52700.0,48.46,48.47,48.44,48.45,52700.0
2013-05-02 15:50:00,48.45,48.46,48.4,48.41,100000.0,48.45,48.46,48.4,48.41,100000.0
2013-05-03 09:30:00,48.84,48.84,48.44,48.57,78200.0,48.84,48.84,48.44,48.57,78200.0
2013-05-03 09:40:00,48.57,48.68,48.4,48.6,76900.0,48.57,48.68,48.4,48.6,76900.0
2013-05-03 09:50:00,48.61,48.87,48.57,48.63,374500.0,48.61,48.87,48.57,48.63,374500.0
2013-05-03 10:00:00,48.61,48.63,48.54,48.58,39200.0,48.61,48.63,48.54,48.58,39200.0
2013-05-03 10:10:00,48.58,48.67,48.5,48.5,29600.0,48.58,48.67,48.5,48.5,29600.0
2013-05-03 10:20:00,48.51,48.58,48.48,48.51,147800.0,48.51,48.58,48.48,48.51,147800.0
2013-05-03 10:30:00,48.51,48.55,48.46,48.5,29900.0,48.51,48.55,48.46,48.5,29900.0
2013-05-03 10:40:00,48.5,48.52,48.36,48.47,33400.0,48.5,48.52,48.36,48.47,33400.0
2013-05-03 10:50:00,48.48,48.55,48.46,48.5,17100.0,48.48,48.55,48.46,48.5,17100.0
2013-05-03 11:00:00,48.51,48.61,48.51,48.6,9100.0,48.51,48.61,48.51,48.6,9100.0
2013-05-03 11:10:00,48.61,48.61,48.5,48.52,17700.0,48.61,48.61,48.5,48.52,17700.0
2013-05-03 11:20:00,48.53,48.58,48.52,48.55,15200.0,48.53,48.58,48.52,48.55,15200.0
2013-05-03 11:30:00,48.54,48.6,48.5,48.54,17800.0,48.54,48.6,48.5,48.54,17800.0
2013-05-03 11:40:00,48.54,48.58,48.54,48.58,7500.0,48.54,48.58,48.54,48.58,7500.0
2013-05-03 11:50:00,48.59,48.65,48.59,48.65,7000.0,48.59,48.65,48.59,48.65,7000.0
2013-05-03 12:00:00,48.63,48.73,48.63,48.72,15200.0,48.63,48.73,48.63,48.72,15200.0
2013-05-03 12:10:00,48.72,48.77,48.71,48.72,9700.0,48.72,48.77,48.71,48.72,9700.0
2013-05-03 12:20:00,48.72,48.76,48.71,48.75,6200.0,48.72,48.76,48.71,48.75,6200.0
2013-05-03 12:30:00,48.75,48.76,48.73,48.74,6800.0,48.75,48.76,48.73,48.74,6800.0
2013-05-03 12:40:00,48.73,48.76,48.72,48.75,8400.0,48.73,48.76,48.72,48.75,8400.0
2013-05-03 12:50:00,48.75,48.79,48.73,48.76,14300.0,48.75,48.79,48.73,48.76,14300.0
2013-05-03 13:00:00,48.76,48.84,48.75,48.83,12600.0,48.76,48.84,48.75,48.83,12600.0
2013-05-03 13:10:00,48.82,48.91,48.82,48.86,26000.0,48.82,48.91,48.82,48.86,26000.0
2013-05-03 13:20:00,48.85,48.91,48.84,48.85,18200.0,48.85,48.91,48.84,48.85,18200.0
2013-05-03 13:30:00,48.85,48.88,48.76,48.76,26900.0,48.85,48.88,48.76,48.76,26900.0
2013-05-03 13:40:00,48.77,48.77,48.68,48.68,10700.0,48.77,48.77,48.68,48.68,10700.0
2013-05-03 13:50:00,48.68,48.72,48.62,48.63,16500.0,48.68,48.72,48.62,48.63,16500.0
2013-05-03 14:00:00,48.64,48.67,48.59,48.6,20300.0,48.64,48.67,48.59,48.6,20300.0
2013-05-03 14:10:00,48.59,48.7,48.59,48.67,22300.0,48.59,48.7,48.59,48.67,22300.0
2013-05-03 14:20:00,48.67,48.71,48.61,48.7,19100.0,48.67,48.71,48.61,48.7,19100.0
2013-05-03 14:30:00,48.7,48.74,48.67,48.67,13800.0,48.7,48.74,48.67,48.67,13800.0
2013-05-03 14:40:00,48.67,48.71,48.59,48.65,17300.0,48.67,48.71,48.59,48.65,17300.0
2013-05-03 14:50:00,48.65,48.65,48.62,48.63,16600.0,48.65,48.65,48.62,48.63,16600.0
2013-05-03 15:00:00,48.63,48.63,48.52,48.55,22700.0,48.63,48.63,48.52,48.55,22700.0
2013-05-03 15:10:00,48.54,48.59,48.48,48.57,34300.0,48.54,48.59,48.48,48.57,34300.0
2013-05-03 15:20:00,48.56,48.66,48.56,48.66,24900.0,48.56,48.66,48.56,48.66,24900.0
2013-05-03 15:30:00,48.66,48.7,48.63,48.65,45400.0,48.66,48.7,48.63,48.65,45400.0
2013-05-03 15:40:00,48.65,48.67,48.64,48.66,40700.0,48.65,48.67,48.64,48.66,40700.0
2013-05-03 15:50:00,48.66,48.71,48.64,48.65,148200.0,48.66,48.71,48.64,48.65,148200.0
2013-05-06 09:30:00,48.71,49.0,48.48,48.98,80700.0,48.71,49.0,48.48,48.98,80700.0
2013-05-06 09:40:00,48.97,48.98,48.87,48.87,34700.0,48.97,48.98,48.87,48.87,34700.0
2013-05-06 09:50:00,48.88,48.92,48.77,48.78,45200.0,48.88,48.92,48.77,48.78,45200.0
2013-05-06 10:00:00,48.78,48.91,48.78,48.9,24600.0,48.78,48.91,48.78,48.9,24600.0
2013-05-06 10:10:00,48.9,48.91,48.84,48.84,45800.0,48.9,48.91,48.84,48.84,45800.0
2013-05-06 10:20:00,48.84,48.84,48.72,48.83,26800.0,48.84,48.84,48.72,48.83,26800.0
2013-05-06 10:30:00,48.82,48.86,48.77,48.83,18900.0,48.82,48.86,48.77,48.83,18900.0
2013-05-06 10:40:00,48.82,48.87,48.8,48.81,20100.0,48.82,48.87,48.8,48.81,20100.0
2013-05-06 10:50:00,48.8,48.8,48.59,48.68,26400.0,48.8,48.8,48.59,48.68,26400.0
2013-05-06 11:00:00,48.69,48.71,48.68,48.7,13500.0,48.69,48.71,48.68,48.7,13500.0
2013-05-06 11:10:00,48.69,48.8,48.68,48.79,13600.0,48.69,48.8,48.68,48.79,13600.0
2013-05-06 11:20:00,48.79,48.84,48.74,48.75,33800.0,48.79,48.84,48.74,48.75,33800.0
2013-05-06 11:30:00,48.75,48.78,48.72,48.72,11200.0,48.75,48.78,48.72,48.72,11200.0
2013-05-06 11:40:00,48.72,48.76,48.69,48.75,9600.0,48.72,48.76,48.69,48.75,9600.0
2013-05-06 11:50:00,48.75,48.76,48.67,48.73,14100.0,48.75,48.76,48.67,48.73,14100.0
2013-05-06 12:00:00,48.72,48.74,48.62,48.62,15500.0,48.72,48.74,48.62,48.62,15500.0
2013-05-06 12:10:00,48.62,48.62,48.54,48.6,18100.0,48.62,48.62,48.54,48.6,18100.0
2013-05-06 12:20:00,48.61,48.62,48.5,48.5,37600.0,48.61,48.62,48.5,48.5,37600.0
2013-05-06 12:30:00,48.51,48.59,48.5,48.54,34600.0,48.51,48.59,48.5,48.54,34600.0
2013-05-06 12:40:00,48.53,48.54,48.49,48.49,17900.0,48.53,48.54,48.49,48.49,17900.0
2013-05-06 12:50:00,48.49,48.5,48.48,48.49,6900.0,48.49,48.5,48.48,48.49,6900.0
2013-05-06 13:00:00,48.48,48.48,48.41,48.42,12100.0,48.48,48.48,48.41,48.42,12100.0
2013-05-06 13:10:00,48.42,48.45,48.4,48.42,10000.0,48.42,48.45,48.4,48.42,10000.0
2013-05-06 13:20:00,48.41,48.48,48.41,48.48,11300.0,48.41,48.48,48.41,48.48,11300.0
2013-05-06 13:30:00,48.48,48.59,48.48,48.59,40400.0,48.48,48.59,48.48,48.59,40400.0
2013-05-06 13:40:00,48.59,48.59,48.5,48.52,16900.0,48.59,48.59,48.5,48.52,16900.0
2013-05-06 13:50:00,48.52,48.66,48.51,48.66,27800.0,48.52,48.66,48.51,48.66,27800.0
2013-05-06 14:00:00,48.66,48.69,48.64,48.67,25700.0,48.66,48.69,48.64,48.67,25700.0
2013-05-06 14:10:00,48.68,48.76,48.66,48.66,152400.0,48.68,48.76,48.66,48.66,152400.0
2013-05-06 14:20:00,48.67,48.72,48.65,48.66,48000.0,48.67,48.72,48.65,48.66,48000.0
2013-05-06 14:30:00,48.67,48.71,48.62,48.62,24800.0,48.67,48.71,48.62,48.62,24800.0
2013-05-06 14:40:00,48.63,48.63,48.56,48.58,16100.0,48.63,48.63,48.56,48.58,16100.0
2013-05-06 14:50:00,48.57,48.64,48.56,48.62,23800.0,48.57,48.64,48.56,48.62,23800.0
2013-05-06 15:00:00,48.62,48.69,48.55,48.56,46000.0,48.62,48.69,48.55,48.56,46000.0
2013-05-06 15:10:00,48.55,48.61,48.53,48.61,19100.0,48.55,48.61,48.53,48.61,19100.0
2013-05-06 15:20:00,48.61,48.63,48.59,48.6,48800.0,48.61,48.63,48.59,48.6,48800.0
2013-05-06 15:30:00,48.6,48.64,48.6,48.64,21700.0,48.6,48.64,48.6,48.64,21700.0
2013-05-06 15:40:00,48.64,48.67,48.61,48.62,159600.0,48.64,48.67,48.61,48.62,159600.0
2013-05-06 15:50:00,48.62,48.7,48.61,48.7,169900.0,48.62,48.7,48.61,48.7,169900.0
2013-05-07 09:30:00,48.64,48.64,48.13,48.5,65100.0,48.64,48.64,48.13,48.5,65100.0
2013-05-07 09:40:00,48.49,48.8,48.44,48.76,132600.0,48.49,48.8,48.44,48.76,132600.0
2013-05-07 09:50:00,48.76,49.09,48.75,49.08,91000.0,48.76,49.09,48.75,49.08,91000.0
2013-05-07 10:00:00,49.07,49.07,48.88,49.03,28800.0,49.07,49.07,48.88,49.03,28800.0
2013-05-07 10:10:00,49.02,49.09,48.84,48.87,28000.0,49.02,49.09,48.84,48.87,28000.0
2013-05-07 10:20:00,48.87,49.08,48.85,49.08,21700.0,48.87,49.08,48.85,49.08,21700.0
2013-05-07 10:30:00,49.06,49.24,49.03,49.19,43600.0,49.06,49.24,49.03,49.19,43600.0
2013-05-07 10:40:00,49.19,49.26,49.14,49.25,21900.0,49.19,49.26,49.14,49.25,21900.0
2013-05-07 10:50:00,49.25,49.3,49.17,49.21,20400.0,49.25,49.3,49.17,49.21,20400.0
2013-05-07 11:00:00,49.21,49.28,49.17,49.28,20200.0,49.21,49.28,49.17,49.28,20200.0
2013-05-07 11:10:00,49.28,49.33,49.17,49.22,25500.0,49.28,49.33,49.17,49.22,25500.0
2013-05-07 11:20:00,49.22,49.33,49.18,49.31,20900.0,49.22,49.33,49.18,49.31,20900.0
2013-05-07 11:30:00,49.3,49.32,49.19,49.19,45800.0,49.3,49.32,49.19,49.19,45800.0
2013-05-07 11:40:00,49.18,49.21,49.16,49.21,22800.0,49.18,49.21,49.16,49.21,22800.0
2013-05-07 11:50:00,49.21,49.21,49.12,49.14,15300.0,49.21,49.21,49.12,49.14,15300.0
2013-05-07 12:00:00,49.14,49.15,49.08,49.11,25400.0,49.14,49.15,49.08,49.11,25400.0
2013-05-07 12:10:00,49.09,49.12,49.0,49.01,22200.0,49.09,49.12,49.0,49.01,22200.0
2013-05-07 12:20:00,49.01,49.1,49.01,49.09,12200.0,49.01,49.1,49.01,49.09,12200.0
2013-05-07 12:30:00,49.09,49.14,49.07,49.13,25300.0,49.09,49.14,49.07,49.13,25300.0
2013-05-07 12:40:00,49.13,49.13,49.03,49.05,16300.0,49.13,49.13,49.03,49.05,16300.0
2013-05-07 12:50:00,49.05,49.11,49.02,49.11,16300.0,49.05,49.11,49.02,49.11,16300.0
2013-05-07 13:00:00,49.1,49.15,49.1,49.1,11300.0,49.1,49.15,49.1,49.1,11300.0
2013-05-07 13:10:00,49.11,49.13,49.05,49.08,15600.0,49.11,49.13,49.05,49.08,15600.0
2013-05-07 13:20:00,49.07,49.08,49.02,49.07,13400.0,49.07,49.08,49.02,49.07,13400.0
2013-05-07 13:30:00,49.08,49.12,49.04,49.08,17800.0,49.08,49.12,49.04,49.08,17800.0
2013-05-07 13:40:00,49.08,49.16,49.08,49.12,28100.0,49.08,49.16,49.08,49.12,28100.0
2013-05-07 13:50:00,49.12,49.16,49.08,49.09,36000.0,49.12,49.16,49.08,49.09,36000.0
2013-05-07 14:00:00,49.1,49.19,49.08,49.19,25000.0,49.1,49.19,49.08,49.19,25000.0
2013-05-07 14:10:00,49.18,49.23,49.15,49.16,24800.0,49.18,49.23,49.15,49.16,24800.0
2013-05-07 14:20:00,49.17,49.26,49.17,49.21,33100.0,49.17,49.26,49.17,49.21,33100.0
2013-05-07 14:30:00,49.21,49.28,49.21,49.26,45700.0,49.21,49.28,49.21,49.26,45700.0
2013-05-07 14:40:00,49.27,49.41,49.26,49.41,41800.0,49.27,49.41,49.26,49.41,41800.0
2013-05-07 14:50:00,49.41,49.41,49.35,49.37,49000.0,49.41,49.41,49.35,49.37,49000.0
2013-05-07 15:00:00,49.38,49.48,49.36,49.46,55000.0,49.38,49.48,49.36,49.46,55000.0
2013-05-07 15:10:00,49.47,49.52,49.46,49.5,87100.0,49.47,49.52,49.46,49.5,87100.0
2013-05-07 15:20:00,49.5,49.53,49.47,49.5,58700.0,49.5,49.53,49.47,49.5,58700.0
2013-05-07 15:30:00,49.5,49.52,49.48,49.51,61000.0,49.5,49.52,49.48,49.51,61000.0
2013-05-07 15:40:00,49.5,49.53,49.48,49.49,119500.0,49.5,49.53,49.48,49.49,119500.0
2013-05-07 15:50:00,49.5,49.55,49.48,49.5,191400.0,49.5,49.55,49.48,49.5,191400.0
2013-05-08 09:30:00,49.44,49.85,49.33,49.42,119200.0,49.44,49.85,49.33,49.42,119200.0
2013-05-08 09:40:00,49.42,49.65,49.42,49.54,58600.0,49.42,49.65,49.42,49.54,58600.0
2013-05-08 09:50:00,49.54,49.66,49.41,49.66,37600.0,49.54,49.66,49.41,49.66,37600.0
2013-05-08 10:00:00,49.67,49.67,49.49,49.5,42100.0,49.67,49.67,49.49,49.5,42100.0
2013-05-08 10:10:00,49.51,49.64,49.51,49.6,32400.0,49.51,49.64,49.51,49.6,32400.0
2013-05-08 10:20:00,49.6,49.63,49.46,49.49,36300.0,49.6,49.63,49.46,49.49,36300.0
2013-05-08 10:30:00,49.47,49.48,49.36,49.36,23800.0,49.47,49.48,49.36,49.36,23800.0
2013-05-08 10:40:00,49.35,49.38,49.26,49.27,24700.0,49.35,49.38,49.26,49.27,24700.0
2013-05-08 10:50:00,49.26,49.28,49.13,49.19,44700.0,49.26,49.28,49.13,49.19,44700.0
2013-05-08 11:00:00,49.21,49.29,49.21,49.29,16700.0,49.21,49.29,49.21,49.29,16700.0
2013-05-08 11:10:00,49.31,49.36,49.3,49.3,26500.0,49.31,49.36,49.3,49.3,26500.0
2013-05-08 11:20:00,49.3,49.3,49.26,49.26,13700.0,49.3,49.3,49.26,49.26,13700.0
2013-05-08 11:30:00,49.26,49.27,49.24,49.26,28400.0,49.26,49.27,49.24,49.26,28400.0
2013-05-08 11:40:00,49.26,49.41,49.26,49.36,29300.0,49.26,49.41,49.26,49.36,29300.0
2013-05-08 11:50:00,49.36,49.36,49.3,49.3,10000.0,49.36,49.36,49.3,49.3,10000.0
2013-05-08 12:00:00,49.3,49.3,49.23,49.28,58600.0,49.3,49.3,49.23,49.28,58600.0
2013-05-08 12:10:00,49.29,49.42,49.29,49.39,16600.0,49.29,49.42,49.29,49.39,16600.0
2013-05-08 12:20:00,49.39,49.39,49.14,49.14,26700.0,49.39,49.39,49.14,49.14,26700.0
2013-05-08 12:30:00,49.14,49.3,49.12,49.29,24300.0,49.14,49.3,49.12,49.29,24300.0
2013-05-08 12:40:00,49.29,49.33,49.25,49.33,22300.0,49.29,49.33,49.25,49.33,22300.0
2013-05-08 12:50:00,49.33,49.35,49.29,49.29,10200.0,49.33,49.35,49.29,49.29,10200.0
2013-05-08 13:00:00,49.3,49.3,49.16,49.16,33800.0,49.3,49.3,49.16,49.16,33800.0
2013-05-08 13:10:00,49.17,49.19,49.13,49.14,20800.0,49.17,49.19,49.13,49.14,20800.0
2013-05-08 13:20:00,49.14,49.26,49.14,49.21,51900.0,49.14,49.26,49.14,49.21,51900.0
2013-05-08 13:30:00,49.22,49.32,49.22,49.29,15100.0,49.22,49.32,49.22,49.29,15100.0
2013-05-08 13:40:00,49.29,49.29,49.2,49.23,13900.0,49.29,49.29,49.2,49.23,13900.0
2013-05-08 13:50:00,49.23,49.27,49.22,49.23,24000.0,49.23,49.27,49.22,49.23,24000.0
2013-05-08 14:00:00,49.24,49.32,49.23,49.3,29400.0,49.24,49.32,49.23,49.3,29400.0
2013-05-08 14:10:00,49.3,49.34,49.3,49.34,34100.0,49.3,49.34,49.3,49.34,34100.0
2013-05-08 14:20:00,49.33,49.34,49.31,49.32,18500.0,49.33,49.34,49.31,49.32,18500.0
2013-05-08 14:30:00,49.31,49.35,49.26,49.34,39900.0,49.31,49.35,49.26,49.34,39900.0
2013-05-08 14:40:00,49.34,49.35,49.3,49.35,49000.0,49.34,49.35,49.3,49.35,49000.0
2013-05-08 14:50:00,49.35,49.44,49.34,49.44,43500.0,49.35,49.44,49.34,49.44,43500.0
2013-05-08 15:00:00,49.43,49.44,49.38,49.38,16700.0,49.43,49.44,49.38,49.38,16700.0
2013-05-08 15:10:00,49.38,49.41,49.37,49.41,40600.0,49.38,49.41,49.37,49.41,40600.0
2013-05-08 15:20:00,49.41,49.47,49.38,49.46,29000.0,49.41,49.47,49.38,49.46,29000.0
2013-05-08 15:30:00,49.46,49.46,49.41,49.41,37400.0,49.46,49.46,49.41,49.41,37400.0
2013-05-08 15:40:00,49.42,49.42,49.37,49.38,38900.0,49.42,49.42,49.37,49.38,38900.0
2013-05-08 15:50:00,49.38,49.39,49.34,49.38,76600.0,49.38,49.39,49.34,49.38,76600.0
2013-05-09 09:30:00,49.4,49.73,49.4,49.68,29500.0,49.4,49.73,49.4,49.68,29500.0
2013-05-09 09:40:00,49.73,49.75,49.65,49.66,12500.0,49.73,49.75,49.65,49.66,12500.0
2013-05-09 09:50:00,49.67,49.76,49.66,49.75,14200.0,49.67,49.76,49.66,49.75,14200.0
2013-05-09 10:00:00,49.76,49.8,49.56,49.64,27600.0,49.76,49.8,49.56,49.64,27600.0
2013-05-09 10:10:00,49.64,49.64,49.56,49.58,90700.0,49.64,49.64,49.56,49.58,90700.0
2013-05-09 10:20:00,49.58,49.59,49.46,49.51,35200.0,49.58,49.59,49.46,49.51,35200.0
2013-05-09 10:30:00,49.51,49.6,49.5,49.56,22400.0,49.51,49.6,49.5,49.56,22400.0
2013-05-09 10:40:00,49.55,49.58,49.54,49.55,17300.0,49.55,49.58,49.54,49.55,17300.0
2013-05-09 10:50:00,49.55,49.56,49.47,49.54,24200.0,49.55,49.56,49.47,49.54,24200.0
2013-05-09 11:00:00,49.53,49.57,49.51,49.56,16100.0,49.53,49.57,49.51,49.56,16100.0
2013-05-09 11:10:00,49.55,49.58,49.54,49.56,27400.0,49.55,49.58,49.54,49.56,27400.0
2013-05-09 11:20:00,49.56,49.59,49.55,49.58,21100.0,49.56,49.59,49.55,49.58,21100.0
2013-05-09 11:30:00,49.59,49.59,49.53,49.56,8700.0,49.59,49.59,49.53,49.56,8700.0
2013-05-09 11:40:00,49.56,49.6,49.53,49.54,9100.0,49.56,49.6,49.53,49.54,9100.0
2013-05-09 11:50:00,49.54,49.54,49.47,49.5,14900.0,49.54,49.54,49.47,49.5,14900.0
2013-05-09 12:00:00,49.48,49.5,49.4,49.42,16100.0,49.48,49.5,49.4,49.42,16100.0
2013-05-09 12:10:00,49.42,49.42,49.29,49.29,15300.0,49.42,49.42,49.29,49.29,15300.0
2013-05-09 12:20:00,49.3,49.39,49.26,49.38,72400.0,49.3,49.39,49.26,49.38,72400.0
2013-05-09 12:30:00,49.38,49.39,49.32,49.33,18400.0,49.38,49.39,49.32,49.33,18400.0
2013-05-09 12:40:00,49.34,49.35,49.21,49.21,18700.0,49.34,49.35,49.21,49.21,18700.0
2013-05-09 12:50:00,49.22,49.25,49.19,49.25,9600.0,49.22,49.25,49.19,49.25,9600.0
2013-05-09 13:00:00,49.26,49.32,49.23,49.3,13300.0,49.26,49.32,49.23,49.3,13300.0
2013-05-09 13:10:00,49.3,49.31,49.28,49.31,10800.0,49.3,49.31,49.28,49.31,10800.0
2013-05-09 13:20:00,49.3,49.32,49.27,49.3,14200.0,49.3,49.32,49.27,49.3,14200.0
2013-05-09 13:30:00,49.3,49.33,49.29,49.32,67400.0,49.3,49.33,49.29,49.32,67400.0
2013-05-09 13:40:00,49.32,49.34,49.28,49.31,22300.0,49.32,49.34,49.28,49.31,22300.0
2013-05-09 13:50:00,49.32,49.33,49.28,49.28,24000.0,49.32,49.33,49.28,49.28,24000.0
2013-05-09 14:00:00,49.29,49.3,49.24,49.24,10000.0,49.29,49.3,49.24,49.24,10000.0
2013-05-09 14:10:00,49.23,49.26,49.21,49.25,10100.0,49.23,49.26,49.21,49.25,10100.0
2013-05-09 14:20:00,49.25,49.26,49.21,49.21,19700.0,49.25,49.26,49.21,49.21,19700.0
2013-05-09 14:30:00,49.21,49.21,49.1,49.12,14500.0,49.21,49.21,49.1,49.12,14500.0
2013-05-09 14:40:00,49.11,49.11,49.05,49.07,10800.0,49.11,49.11,49.05,49.07,10800.0
2013-05-09 14:50:00,49.06,49.1,48.98,48.99,17200.0,49.06,49.1,48.98,48.99,17200.0
2013-05-09 15:00:00,48.99,48.99,48.87,48.94,31800.0,48.99,48.99,48.87,48.94,31800.0
2013-05-09 15:10:00,48.95,49.06,48.95,49.06,25300.0,48.95,49.06,48.95,49.06,25300.0
2013-05-09 15:20:00,49.07,49.16,49.07,49.11,31500.0,49.07,49.16,49.07,49.11,31500.0
2013-05-09 15:30:00,49.12,49.16,49.03,49.03,16100.0,49.12,49.16,49.03,49.03,16100.0
2013-05-09 15:40:00,49.03,49.07,49.0,49.04,19800.0,49.03,49.07,49.0,49.04,19800.0
2013-05-09 15:50:00,49.03,49.06,48.99,49.05,74100.0,49.03,49.06,48.99,49.05,74100.0
2013-05-10 09:30:00,49.17,49.35,49.11,49.25,17000.0,49.17,49.35,49.11,49.25,17000.0
2013-05-10 09:40:00,49.3,49.32,49.14,49.29,66700.0,49.3,49.32,49.14,49.29,66700.0
2013-05-10 09:50:00,49.27,49.31,49.25,49.29,18100.0,49.27,49.31,49.25,49.29,18100.0
2013-05-10 10:00:00,49.3,49.5,49.28,49.49,27300.0,49.3,49.5,49.28,49.49,27300.0
2013-05-10 10:10:00,49.5,49.56,49.37,49.38,29000.0,49.5,49.56,49.37,49.38,29000.0
2013-05-10 10:20:00,49.39,49.39,49.3,49.33,18900.0,49.39,49.39,49.3,49.33,18900.0
2013-05-10 10:30:00,49.32,49.32,49.25,49.27,14600.0,49.32,49.32,49.25,49.27,14600.0
2013-05-10 10:40:00,49.29,49.33,49.26,49.31,17900.0,49.29,49.33,49.26,49.31,17900.0
2013-05-10 10:50:00,49.31,49.38,49.29,49.31,20800.0,49.31,49.38,49.29,49.31,20800.0
2013-05-10 11:00:00,49.3,49.36,49.29,49.35,15900.0,49.3,49.36,49.29,49.35,15900.0
2013-05-10 11:10:00,49.36,49.37,49.27,49.28,48900.0,49.36,49.37,49.27,49.28,48900.0
2013-05-10 11:20:00,49.27,49.3,49.2,49.27,41400.0,49.27,49.3,49.2,49.27,41400.0
2013-05-10 11:30:00,49.29,49.31,49.24,49.28,18700.0,49.29,49.31,49.24,49.28,18700.0
2013-05-10 11:40:00,49.29,49.29,49.22,49.23,11600.0,49.29,49.29,49.22,49.23,11600.0
2013-05-10 11:50:00,49.22,49.23,49.04,49.05,13100.0,49.22,49.23,49.04,49.05,13100.0
2013-05-10 12:00:00,49.05,49.07,49.0,49.03,63400.0,49.05,49.07,49.0,49.03,63400.0
2013-05-10 12:10:00,49.03,49.19,49.03,49.18,19900.0,49.03,49.19,49.03,49.18,19900.0
2013-05-10 12:20:00,49.18,49.28,49.16,49.27,9100.0,49.18,49.28,49.16,49.27,9100.0
2013-05-10 12:30:00,49.28,49.28,49.16,49.17,20900.0,49.28,49.28,49.16,49.17,20900.0
2013-05-10 12:40:00,49.17,49.2,49.14,49.18,16900.0,49.17,49.2,49.14,49.18,16900.0
2013-05-10 12:50:00,49.2,49.23,49.17,49.17,12400.0,49.2,49.23,49.17,49.17,12400.0
2013-05-10 13:00:00,49.18,49.23,49.17,49.21,15300.0,49.18,49.23,49.17,49.21,15300.0
2013-05-10 13:10:00,49.21,49.22,49.17,49.18,9300.0,49.21,49.22,49.17,49.18,9300.0
2013-05-10 13:20:00,49.18,49.2,49.14,49.16,17500.0,49.18,49.2,49.14,49.16,17500.0
2013-05-10 13:30:00,49.16,49.16,49.07,49.07,9100.0,49.16,49.16,49.07,49.07,9100.0
2013-05-10 13:40:00,49.07,49.07,49.01,49.05,15300.0,49.07,49.07,49.01,49.05,15300.0
2013-05-10 13:50:00,49.04,49.13,49.02,49.13,19200.0,49.04,49.13,49.02,49.13,19200.0
2013-05-10 14:00:00,49.12,49.15,49.09,49.14,7300.0,49.12,49.15,49.09,49.14,7300.0
2013-05-10 14:10:00,49.13,49.13,49.09,49.12,7700.0,49.13,49.13,49.09,49.12,7700.0
2013-05-10 14:20:00,49.14,49.21,49.14,49.2,12200.0,49.14,49.21,49.14,49.2,12200.0
2013-05-10 14:30:00,49.21,49.23,49.18,49.22,17600.0,49.21,49.23,49.18,49.22,17600.0
2013-05-10 14:40:00,49.22,49.23,49.19,49.19,14200.0,49.22,49.23,49.19,49.19,14200.0
2013-05-10 14:50:00,49.18,49.2,49.11,49.12,14900.0,49.18,49.2,49.11,49.12,14900.0
2013-05-10 15:00:00,49.12,49.17,49.12,49.17,19500.0,49.12,49.17,49.12,49.17,19500.0
2013-05-10 15:10:00,49.18,49.24,49.18,49.19,23600.0,49.18,49.24,49.18,49.19,23600.0
2013-05-10 15:20:00,49.18,49.2,49.14,49.14,23300.0,49.18,49.2,49.14,49.14,23300.0
2013-05-10 15:30:00,49.14,49.14,49.1,49.11,46800.0,49.14,49.14,49.1,49.11,46800.0
2013-05-10 15:40:00,49.12,49.19,49.12,49.18,36600.0,49.12,49.19,49.12,49.18,36600.0
2013-05-10 15:50:00,49.19,49.28,49.19,49.28,66400.0,49.19,49.28,49.19,49.28,66400.0
2013-05-13 09:30:00,49.08,49.28,48.95,49.06,74800.0,49.08,49.28,48.95,49.06,74800.0
2013-05-13 09:40:00,49.13,49.13,48.89,48.96,85100.0,49.13,49.13,48.89,48.96,85100.0
2013-05-13 09:50:00,48.96,49.01,48.7,48.73,73500.0,48.96,49.01,48.7,48.73,73500.0
2013-05-13 10:00:00,48.74,48.94,48.66,48.91,27000.0,48.74,48.94,48.66,48.91,27000.0
2013-05-13 10:10:00,48.91,48.96,48.8,48.88,11600.0,48.91,48.96,48.8,48.88,11600.0
2013-05-13 10:20:00,48.83,48.89,48.77,48.81,79800.0,48.83,48.89,48.77,48.81,79800.0
2013-05-13 10:30:00,48.8,48.82,48.72,48.79,15100.0,48.8,48.82,48.72,48.79,15100.0
2013-05-13 10:40:00,48.77,48.9,48.76,48.86,33000.0,48.77,48.9,48.76,48.86,33000.0
2013-05-13 10:50:00,48.92,48.99,48.89,48.96,36600.0,48.92,48.99,48.89,48.96,36600.0
2013-05-13 11:00:00,48.95,49.12,48.94,49.02,94700.0,48.95,49.12,48.94,49.02,94700.0
2013-05-13 11:10:00,49.0,49.06,48.98,49.0,15800.0,49.0,49.06,48.98,49.0,15800.0
2013-05-13 11:20:00,49.02,49.06,49.0,49.06,23300.0,49.02,49.06,49.0,49.06,23300.0
2013-05-13 11:30:00,49.05,49.06,49.01,49.03,10300.0,49.05,49.06,49.01,49.03,10300.0
2013-05-13 11:40:00,49.03,49.07,49.02,49.05,13900.0,49.03,49.07,49.02,49.05,13900.0
2013-05-13 11:50:00,49.05,49.1,49.05,49.09,5000.0,49.05,49.1,49.05,49.09,5000.0
2013-05-13 12:00:00,49.08,49.15,49.06,49.15,44400.0,49.08,49.15,49.06,49.15,44400.0
2013-05-13 12:10:00,49.14,49.19,49.12,49.15,20100.0,49.14,49.19,49.12,49.15,20100.0
2013-05-13 12:20:00,49.17,49.19,49.13,49.14,7300.0,49.17,49.19,49.13,49.14,7300.0
2013-05-13 12:30:00,49.17,49.21,49.15,49.16,5300.0,49.17,49.21,49.15,49.16,5300.0
2013-05-13 12:40:00,49.16,49.18,49.14,49.15,5600.0,49.16,49.18,49.14,49.15,5600.0
2013-05-13 12:50:00,49.15,49.15,49.14,49.14,10100.0,49.15,49.15,49.14,49.14,10100.0
2013-05-13 13:00:00,49.15,49.16,49.13,49.13,10900.0,49.15,49.16,49.13,49.13,10900.0
2013-05-13 13:10:00,49.13,49.15,49.11,49.13,8200.0,49.13,49.15,49.11,49.13,8200.0
2013-05-13 13:20:00,49.14,49.15,49.01,49.01,11900.0,49.14,49.15,49.01,49.01,11900.0
2013-05-13 13:30:00,49.01,49.04,49.01,49.02,5900.0,49.01,49.04,49.01,49.02,5900.0
2013-05-13 13:40:00,49.03,49.04,48.99,48.99,15700.0,49.03,49.04,48.99,48.99,15700.0
2013-05-13 13:50:00,48.99,49.0,48.98,48.99,10200.0,48.99,49.0,48.98,48.99,10200.0
2013-05-13 14:00:00,48.98,49.05,48.97,49.03,18700.0,48.98,49.05,48.97,49.03,18700.0
2013-05-13 14:10:00,49.03,49.05,49.01,49.02,11100.0,49.03,49.05,49.01,49.02,11100.0
2013-05-13 14:20:00,49.03,49.13,49.03,49.07,36800.0,49.03,49.13,49.03,49.07,36800.0
2013-05-13 14:30:00,49.08,49.1,49.08,49.09,12200.0,49.08,49.1,49.08,49.09,12200.0
2013-05-13 14:40:00,49.08,49.12,49.07,49.08,24500.0,49.08,49.12,49.07,49.08,24500.0
2013-05-13 14:50:00,49.08,49.12,49.07,49.1,17600.0,49.08,49.12,49.07,49.1,17600.0
2013-05-13 15:00:00,49.11,49.12,49.08,49.09,16000.0,49.11,49.12,49.08,49.09,16000.0
2013-05-13 15:10:00,49.09,49.09,49.0,49.05,19900.0,49.09,49.09,49.0,49.05,19900.0
2013-05-13 15:20:00,49.06,49.13,49.05,49.11,32700.0,49.06,49.13,49.05,49.11,32700.0
2013-05-13 15:30:00,49.1,49.18,49.1,49.14,38800.0,49.1,49.18,49.1,49.14,38800.0
2013-05-13 15:40:00,49.13,49.17,49.13,49.15,80600.0,49.13,49.17,49.13,49.15,80600.0
2013-05-13 15:50:00,49.14,49.14,49.05,49.05,232900.0,49.14,49.14,49.05,49.05,232900.0
2013-05-14 09:30:00,49.1,49.19,49.07,49.11,28400.0,49.1,49.19,49.07,49.11,28400.0
2013-05-14 09:40:00,49.08,49.17,49.08,49.11,19500.0,49.08,49.17,49.08,49.11,19500.0
2013-05-14 09:50:00,49.12,49.17,49.1,49.15,9800.0,49.12,49.17,49.1,49.15,9800.0
2013-05-14 10:00:00,49.12,49.14,49.09,49.11,69000.0,49.12,49.14,49.09,49.11,69000.0
2013-05-14 10:10:00,49.11,49.14,49.09,49.12,18100.0,49.11,49.14,49.09,49.12,18100.0
2013-05-14 10:20:00,49.13,49.21,49.12,49.18,13600.0,49.13,49.21,49.12,49.18,13600.0
2013-05-14 10:30:00,49.16,49.27,49.14,49.27,12100.0,49.16,49.27,49.14,49.27,12100.0
2013-05-14 10:40:00,49.25,49.27,49.17,49.26,9900.0,49.25,49.27,49.17,49.26,9900.0
2013-05-14 10:50:00,49.28,49.47,49.28,49.32,21600.0,49.28,49.47,49.28,49.32,21600.0
2013-05-14 11:00:00,49.33,49.37,49.32,49.34,7000.0,49.33,49.37,49.32,49.34,7000.0
2013-05-14 11:10:00,49.32,49.45,49.32,49.45,17800.0,49.32,49.45,49.32,49.45,17800.0
2013-05-14 11:20:00,49.46,49.54,49.45,49.48,13800.0,49.46,49.54,49.45,49.48,13800.0
2013-05-14 11:30:00,49.48,49.5,49.4,49.4,19800.0,49.48,49.5,49.4,49.4,19800.0
2013-05-14 11:40:00,49.4,49.4,49.26,49.26,24600.0,49.4,49.4,49.26,49.26,24600.0
2013-05-14 11:50:00,49.27,49.36,49.24,49.36,11500.0,49.27,49.36,49.24,49.36,11500.0
2013-05-14 12:00:00,49.36,49.36,49.23,49.27,10800.0,49.36,49.36,49.23,49.27,10800.0
2013-05-14 12:10:00,49.28,49.31,49.26,49.3,20300.0,49.28,49.31,49.26,49.3,20300.0
2013-05-14 12:20:00,49.3,49.3,49.16,49.18,18400.0,49.3,49.3,49.16,49.18,18400.0
2013-05-14 12:30:00,49.17,49.18,49.09,49.16,35000.0,49.17,49.18,49.09,49.16,35000.0
2013-05-14 12:40:00,49.16,49.2,49.14,49.14,26000.0,49.16,49.2,49.14,49.14,26000.0
2013-05-14 12:50:00,49.14,49.14,49.11,49.13,19700.0,49.14,49.14,49.11,49.13,19700.0
2013-05-14 13:00:00,49.14,49.25,49.14,49.22,36500.0,49.14,49.25,49.14,49.22,36500.0
2013-05-14 13:10:00,49.22,49.25,49.21,49.25,40200.0,49.22,49.25,49.21,49.25,40200.0
2013-05-14 13:20:00,49.25,49.26,49.19,49.22,15900.0,49.25,49.26,49.19,49.22,15900.0
2013-05-14 13:30:00,49.22,49.26,49.21,49.25,11000.0,49.22,49.26,49.21,49.25,11000.0
2013-05-14 13:40:00,49.25,49.32,49.24,49.3,16900.0,49.25,49.32,49.24,49.3,16900.0
2013-05-14 13:50:00,49.31,49.33,49.27,49.33,11400.0,49.31,49.33,49.27,49.33,11400.0
2013-05-14 14:00:00,49.33,49.35,49.28,49.29,18900.0,49.33,49.35,49.28,49.29,18900.0
2013-05-14 14:10:00,49.3,49.34,49.24,49.24,24000.0,49.3,49.34,49.24,49.24,24000.0
2013-05-14 14:20:00,49.25,49.26,49.2,49.23,29200.0,49.25,49.26,49.2,49.23,29200.0
2013-05-14 14:30:00,49.22,49.24,49.21,49.24,25800.0,49.22,49.24,49.21,49.24,25800.0
2013-05-14 14:40:00,49.24,49.25,49.18,49.19,17600.0,49.24,49.25,49.18,49.19,17600.0
2013-05-14 14:50:00,49.18,49.21,49.14,49.19,17900.0,49.18,49.21,49.14,49.19,17900.0
2013-05-14 15:00:00,49.19,49.21,49.18,49.21,26300.0,49.19,49.21,49.18,49.21,26300.0
2013-05-14 15:10:00,49.2,49.21,49.18,49.2,35000.0,49.2,49.21,49.18,49.2,35000.0
2013-05-14 15:20:00,49.2,49.21,49.18,49.2,36700.0,49.2,49.21,49.18,49.2,36700.0
2013-05-14 15:30:00,49.2,49.24,49.18,49.22,98800.0,49.2,49.24,49.18,49.22,98800.0
2013-05-14 15:40:00,49.22,49.27,49.22,49.26,44600.0,49.22,49.27,49.22,49.26,44600.0
2013-05-14 15:50:00,49.27,49.3,49.1,49.14,193500.0,49.27,49.3,49.1,49.14,193500.0
2013-05-15 09:30:00,49.25,49.34,49.04,49.25,39900.0,49.25,49.34,49.04,49.25,39900.0
2013-05-15 09:40:00,49.27,49.41,49.16,49.17,10900.0,49.27,49.41,49.16,49.17,10900.0
2013-05-15 09:50:00,49.19,49.24,49.1,49.11,12700.0,49.19,49.24,49.1,49.11,12700.0
2013-05-15 10:00:00,49.11,49.17,49.05,49.07,18400.0,49.11,49.17,49.05,49.07,18400.0
2013-05-15 10:10:00,49.07,49.08,48.83,48.85,25100.0,49.07,49.08,48.83,48.85,25100.0
2013-05-15 10:20:00,48.86,48.97,48.82,48.84,20300.0,48.86,48.97,48.82,48.84,20300.0
2013-05-15 10:30:00,48.83,49.15,48.81,49.15,23000.0,48.83,49.15,48.81,49.15,23000.0
2013-05-15 10:40:00,49.16,49.22,49.08,49.18,23400.0,49.16,49.22,49.08,49.18,23400.0
2013-05-15 10:50:00,49.16,49.45,49.14,49.37,22200.0,49.16,49.45,49.14,49.37,22200.0
2013-05-15 11:00:00,49.38,49.61,49.38,49.56,44700.0,49.38,49.61,49.38,49.56,44700.0
2013-05-15 11:10:00,49.54,49.71,49.52,49.7,46800.0,49.54,49.71,49.52,49.7,46800.0
2013-05-15 11:20:00,49.7,49.79,49.62,49.63,58900.0,49.7,49.79,49.62,49.63,58900.0
2013-05-15 11:30:00,49.63,49.8,49.62,49.71,43100.0,49.63,49.8,49.62,49.71,43100.0
2013-05-15 11:40:00,49.73,49.82,49.72,49.72,45400.0,49.73,49.82,49.72,49.72,45400.0
2013-05-15 11:50:00,49.71,49.82,49.71,49.82,26800.0,49.71,49.82,49.71,49.82,26800.0
2013-05-15 12:00:00,49.82,49.93,49.73,49.86,39000.0,49.82,49.93,49.73,49.86,39000.0
2013-05-15 12:10:00,49.85,49.96,49.84,49.95,14400.0,49.85,49.96,49.84,49.95,14400.0
2013-05-15 12:20:00,49.95,49.97,49.88,49.96,31800.0,49.95,49.97,49.88,49.96,31800.0
2013-05-15 12:30:00,49.96,50.05,49.95,50.03,53000.0,49.96,50.05,49.95,50.03,53000.0
2013-05-15 12:40:00,50.03,50.2,50.03,50.2,36500.0,50.03,50.2,50.03,50.2,36500.0
2013-05-15 12:50:00,50.18,50.25,50.16,50.23,34500.0,50.18,50.25,50.16,50.23,34500.0
2013-05-15 13:00:00,50.22,50.3,50.2,50.28,27800.0,50.22,50.3,50.2,50.28,27800.0
2013-05-15 13:10:00,50.28,50.35,50.25,50.34,38800.0,50.28,50.35,50.25,50.34,38800.0
2013-05-15 13:20:00,50.35,50.42,50.32,50.39,34100.0,50.35,50.42,50.32,50.39,34100.0
2013-05-15 13:30:00,50.39,50.47,50.3,50.3,93100.0,50.39,50.47,50.3,50.3,93100.0
2013-05-15 13:40:00,50.29,50.35,50.26,50.34,28900.0,50.29,50.35,50.26,50.34,28900.0
2013-05-15 13:50:00,50.33,50.34,50.21,50.23,31200.0,50.33,50.34,50.21,50.23,31200.0
2013-05-15 14:00:00,50.23,50.25,50.15,50.18,30300.0,50.23,50.25,50.15,50.18,30300.0
2013-05-15 14:10:00,50.18,50.32,50.17,50.2,73500.0,50.18,50.32,50.17,50.2,73500.0
2013-05-15 14:20:00,50.2,50.25,50.11,50.23,33100.0,50.2,50.25,50.11,50.23,33100.0
2013-05-15 14:30:00,50.24,50.24,50.14,50.17,24600.0,50.24,50.24,50.14,50.17,24600.0
2013-05-15 14:40:00,50.18,50.23,50.09,50.2,24300.0,50.18,50.23,50.09,50.2,24300.0
2013-05-15 14:50:00,50.2,50.25,50.15,50.23,33600.0,50.2,50.25,50.15,50.23,33600.0
2013-05-15 15:00:00,50.2,50.33,50.2,50.3,39300.0,50.2,50.33,50.2,50.3,39300.0
2013-05-15 15:10:00,50.31,50.4,50.22,50.23,46900.0,50.31,50.4,50.22,50.23,46900.0
2013-05-15 15:20:00,50.21,50.29,50.2,50.29,33700.0,50.21,50.29,50.2,50.29,33700.0
2013-05-15 15:30:00,50.28,50.37,50.25,50.37,52300.0,50.28,50.37,50.25,50.37,52300.0
2013-05-15 15:40:00,50.37,50.38,50.24,50.26,107400.0,50.37,50.38,50.24,50.26,107400.0
2013-05-15 15:50:00,50.25,50.32,50.21,50.29,114000.0,50.25,50.32,50.21,50.29,114000.0
2013-05-16 09:30:00,50.28,50.37,49.88,50.19,54400.0,50.28,50.37,49.88,50.19,54400.0
2013-05-16 09:40:00,50.2,50.59,50.2,50.41,58700.0,50.2,50.59,50.2,50.41,58700.0
2013-05-16 09:50:00,50.41,50.61,50.38,50.41,44200.0,50.41,50.61,50.38,50.41,44200.0
2013-05-16 10:00:00,50.4,50.5,50.23,50.34,46400.0,50.4,50.5,50.23,50.34,46400.0
2013-05-16 10:10:00,50.34,50.47,50.34,50.43,44000.0,50.34,50.47,50.34,50.43,44000.0
2013-05-16 10:20:00,50.43,50.51,50.39,50.45,42200.0,50.43,50.51,50.39,50.45,42200.0
2013-05-16 10:30:00,50.45,50.64,50.45,50.61,35100.0,50.45,50.64,50.45,50.61,35100.0
2013-05-16 10:40:00,50.59,50.6,50.52,50.59,29700.0,50.59,50.6,50.52,50.59,29700.0
2013-05-16 10:50:00,50.6,50.64,50.43,50.45,28200.0,50.6,50.64,50.43,50.45,28200.0
2013-05-16 11:00:00,50.45,50.54,50.45,50.48,21800.0,50.45,50.54,50.45,50.48,21800.0
2013-05-16 11:10:00,50.48,50.57,50.47,50.48,28400.0,50.48,50.57,50.47,50.48,28400.0
2013-05-16 11:20:00,50.47,50.48,50.32,50.33,26400.0,50.47,50.48,50.32,50.33,26400.0
2013-05-16 11:30:00,50.33,50.43,50.32,50.43,17800.0,50.33,50.43,50.32,50.43,17800.0
2013-05-16 11:40:00,50.43,50.45,50.3,50.41,13100.0,50.43,50.45,50.3,50.41,13100.0
2013-05-16 11:50:00,50.43,50.44,50.27,50.27,15100.0,50.43,50.44,50.27,50.27,15100.0
2013-05-16 12:00:00,50.28,50.28,50.16,50.17,20100.0,50.28,50.28,50.16,50.17,20100.0
2013-05-16 12:10:00,50.17,50.18,50.06,50.09,14000.0,50.17,50.18,50.06,50.09,14000.0
2013-05-16 12:20:00,50.08,50.09,50.04,50.04,21800.0,50.08,50.09,50.04,50.04,21800.0
2013-05-16 12:30:00,50.04,50.08,50.03,50.08,14900.0,50.04,50.08,50.03,50.08,14900.0
2013-05-16 12:40:00,50.07,50.12,50.05,50.07,11700.0,50.07,50.12,50.05,50.07,11700.0
2013-05-16 12:50:00,50.07,50.13,50.06,50.11,14500.0,50.07,50.13,50.06,50.11,14500.0
2013-05-16 13:00:00,50.09,50.09,50.01,50.01,13200.0,50.09,50.09,50.01,50.01,13200.0
2013-05-16 13:10:00,50.0,50.19,50.0,50.19,33600.0,50.0,50.19,50.0,50.19,33600.0
2013-05-16 13:20:00,50.2,50.2,50.14,50.18,10300.0,50.2,50.2,50.14,50.18,10300.0
2013-05-16 13:30:00,50.19,50.26,50.13,50.13,18500.0,50.19,50.26,50.13,50.13,18500.0
2013-05-16 13:40:00,50.13,50.18,50.12,50.17,11500.0,50.13,50.18,50.12,50.17,11500.0
2013-05-16 13:50:00,50.18,50.18,50.12,50.14,42400.0,50.18,50.18,50.12,50.14,42400.0
2013-05-16 14:00:00,50.12,50.2,50.12,50.19,12300.0,50.12,50.2,50.12,50.19,12300.0
2013-05-16 14:10:00,50.19,50.25,50.11,50.12,21900.0,50.19,50.25,50.11,50.12,21900.0
2013-05-16 14:20:00,50.12,50.12,50.02,50.02,21900.0,50.12,50.12,50.02,50.02,21900.0
2013-05-16 14:30:00,50.01,50.08,50.01,50.08,9500.0,50.01,50.08,50.01,50.08,9500.0
2013-05-16 14:40:00,50.08,50.11,50.01,50.02,15600.0,50.08,50.11,50.01,50.02,15600.0
2013-05-16 14:50:00,50.02,50.03,49.92,49.96,16600.0,50.02,50.03,49.92,49.96,16600.0
2013-05-16 15:00:00,49.95,50.0,49.9,49.91,27100.0,49.95,50.0,49.9,49.91,27100.0
2013-05-16 15:10:00,49.9,49.91,49.81,49.82,30200.0,49.9,49.91,49.81,49.82,30200.0
2013-05-16 15:20:00,49.82,49.84,49.75,49.79,43800.0,49.82,49.84,49.75,49.79,43800.0
2013-05-16 15:30:00,49.79,49.79,49.68,49.74,50100.0,49.79,49.79,49.68,49.74,50100.0
2013-05-16 15:40:00,49.73,49.76,49.55,49.62,53100.0,49.73,49.76,49.55,49.62,53100.0
2013-05-16 15:50:00,49.62,49.75,49.6,49.74,83100.0,49.62,49.75,49.6,49.74,83100.0
2013-05-17 09:30:00,50.24,50.27,49.85,49.88,188400.0,50.24,50.27,49.85,49.88,188400.0
2013-05-17 09:40:00,49.86,49.86,49.55,49.72,51800.0,49.86,49.86,49.55,49.72,51800.0
2013-05-17 09:50:00,49.72,49.83,49.65,49.71,97200.0,49.72,49.83,49.65,49.71,97200.0
2013-05-17 10:00:00,49.72,49.72,49.53,49.67,23600.0,49.72,49.72,49.53,49.67,23600.0
2013-05-17 10:10:00,49.68,49.91,49.68,49.87,75000.0,49.68,49.91,49.68,49.87,75000.0
2013-05-17 10:20:00,49.86,49.91,49.8,49.84,45900.0,49.86,49.91,49.8,49.84,45900.0
2013-05-17 10:30:00,49.87,49.91,49.7,49.7,68400.0,49.87,49.91,49.7,49.7,68400.0
2013-05-17 10:40:00,49.69,49.7,49.6,49.62,15400.0,49.69,49.7,49.6,49.62,15400.0
2013-05-17 10:50:00,49.62,49.62,49.5,49.55,66700.0,49.62,49.62,49.5,49.55,66700.0
2013-05-17 11:00:00,49.56,49.59,49.46,49.53,40700.0,49.56,49.59,49.46,49.53,40700.0
2013-05-17 11:10:00,49.53,49.58,49.49,49.53,33500.0,49.53,49.58,49.49,49.53,33500.0
2013-05-17 11:20:00,49.55,49.57,49.52,49.53,19000.0,49.55,49.57,49.52,49.53,19000.0
2013-05-17 11:30:00,49.55,49.62,49.52,49.6,16100.0,49.55,49.62,49.52,49.6,16100.0
2013-05-17 11:40:00,49.61,49.61,49.53,49.58,11400.0,49.61,49.61,49.53,49.58,11400.0
2013-05-17 11:50:00,49.59,49.6,49.47,49.51,16900.0,49.59,49.6,49.47,49.51,16900.0
2013-05-17 12:00:00,49.48,49.48,49.36,49.37,15800.0,49.48,49.48,49.36,49.37,15800.0
2013-05-17 12:10:00,49.38,49.4,49.29,49.31,29800.0,49.38,49.4,49.29,49.31,29800.0
2013-05-17 12:20:00,49.32,49.48,49.32,49.48,20900.0,49.32,49.48,49.32,49.48,20900.0
2013-05-17 12:30:00,49.49,49.53,49.45,49.45,22400.0,49.49,49.53,49.45,49.45,22400.0
2013-05-17 12:40:00,49.45,49.52,49.42,49.47,23100.0,49.45,49.52,49.42,49.47,23100.0
2013-05-17 12:50:00,49.46,49.56,49.44,49.56,68300.0,49.46,49.56,49.44,49.56,68300.0
2013-05-17 13:00:00,49.57,49.62,49.53,49.54,18600.0,49.57,49.62,49.53,49.54,18600.0
2013-05-17 13:10:00,49.56,49.62,49.55,49.57,22100.0,49.56,49.62,49.55,49.57,22100.0
2013-05-17 13:20:00,49.57,49.58,49.49,49.5,26500.0,49.57,49.58,49.49,49.5,26500.0
2013-05-17 13:30:00,49.5,49.5,49.46,49.47,14000.0,49.5,49.5,49.46,49.47,14000.0
2013-05-17 13:40:00,49.47,49.48,49.41,49.41,14800.0,49.47,49.48,49.41,49.41,14800.0
2013-05-17 13:50:00,49.42,49.46,49.38,49.45,23700.0,49.42,49.46,49.38,49.45,23700.0
2013-05-17 14:00:00,49.46,49.53,49.46,49.53,40300.0,49.46,49.53,49.46,49.53,40300.0
2013-05-17 14:10:00,49.51,49.64,49.51,49.64,38200.0,49.51,49.64,49.51,49.64,38200.0
2013-05-17 14:20:00,49.64,49.74,49.59,49.73,43700.0,49.64,49.74,49.59,49.73,43700.0
2013-05-17 14:30:00,49.72,49.75,49.7,49.73,58900.0,49.72,49.75,49.7,49.73,58900.0
2013-05-17 14:40:00,49.73,49.75,49.66,49.69,53000.0,49.73,49.75,49.66,49.69,53000.0
2013-05-17 14:50:00,49.69,49.82,49.67,49.79,71100.0,49.69,49.82,49.67,49.79,71100.0
2013-05-17 15:00:00,49.79,49.86,49.79,49.83,68900.0,49.79,49.86,49.79,49.83,68900.0
2013-05-17 15:10:00,49.83,49.84,49.78,49.8,36500.0,49.83,49.84,49.78,49.8,36500.0
2013-05-17 15:20:00,49.8,49.81,49.76,49.77,275400.0,49.8,49.81,49.76,49.77,275400.0
2013-05-17 15:30:00,49.78,49.83,49.74,49.79,307100.0,49.78,49.83,49.74,49.79,307100.0
2013-05-17 15:40:00,49.8,49.82,49.76,49.82,73500.0,49.8,49.82,49.76,49.82,73500.0
2013-05-17 15:50:00,49.81,49.82,49.74,49.76,108100.0,49.81,49.82,49.74,49.76,108100.0
2013-05-20 09:30:00,49.68,49.75,49.5,49.5,41100.0,49.68,49.75,49.5,49.5,41100.0
2013-05-20 09:40:00,49.52,49.57,49.41,49.44,29800.0,49.52,49.57,49.41,49.44,29800.0
2013-05-20 09:50:00,49.46,49.53,49.41,49.49,41700.0,49.46,49.53,49.41,49.49,41700.0
2013-05-20 10:00:00,49.48,49.51,49.4,49.47,37900.0,49.48,49.51,49.4,49.47,37900.0
2013-05-20 10:10:00,49.46,49.52,49.39,49.42,46600.0,49.46,49.52,49.39,49.42,46600.0
2013-05-20 10:20:00,49.42,49.46,49.38,49.42,32400.0,49.42,49.46,49.38,49.42,32400.0
2013-05-20 10:30:00,49.42,49.44,49.36,49.37,40500.0,49.42,49.44,49.36,49.37,40500.0
2013-05-20 10:40:00,49.38,49.42,49.36,49.39,40200.0,49.38,49.42,49.36,49.39,40200.0
2013-05-20 10:50:00,49.37,49.41,49.37,49.39,21100.0,49.37,49.41,49.37,49.39,21100.0
2013-05-20 11:00:00,49.39,49.41,49.34,49.34,24600.0,49.39,49.41,49.34,49.34,24600.0
2013-05-20 11:10:00,49.34,49.41,49.34,49.35,25600.0,49.34,49.41,49.34,49.35,25600.0
2013-05-20 11:20:00,49.37,49.4,49.33,49.35,20200.0,49.37,49.4,49.33,49.35,20200.0
2013-05-20 11:30:00,49.35,49.4,49.34,49.38,33300.0,49.35,49.4,49.34,49.38,33300.0
2013-05-20 11:40:00,49.4,49.42,49.34,49.37,62100.0,49.4,49.42,49.34,49.37,62100.0
2013-05-20 11:50:00,49.35,49.38,49.34,49.37,19200.0,49.35,49.38,49.34,49.37,19200.0
2013-05-20 12:00:00,49.38,49.41,49.38,49.4,14100.0,49.38,49.41,49.38,49.4,14100.0
2013-05-20 12:10:00,49.4,49.4,49.27,49.29,31300.0,49.4,49.4,49.27,49.29,31300.0
2013-05-20 12:20:00,49.31,49.35,49.27,49.34,24300.0,49.31,49.35,49.27,49.34,24300.0
2013-05-20 12:30:00,49.33,49.4,49.29,49.32,17100.0,49.33,49.4,49.29,49.32,17100.0
2013-05-20 12:40:00,49.35,49.36,49.29,49.33,13800.0,49.35,49.36,49.29,49.33,13800.0
2013-05-20 12:50:00,49.34,49.44,49.34,49.4,23400.0,49.34,49.44,49.34,49.4,23400.0
2013-05-20 13:00:00,49.41,49.43,49.38,49.4,26200.0,49.41,49.43,49.38,49.4,26200.0
2013-05-20 13:10:00,49.39,49.42,49.34,49.36,21000.0,49.39,49.42,49.34,49.36,21000.0
2013-05-20 13:20:00,49.36,49.42,49.35,49.41,23400.0,49.36,49.42,49.35,49.41,23400.0
2013-05-20 13:30:00,49.41,49.44,49.39,49.42,37100.0,49.41,49.44,49.39,49.42,37100.0
2013-05-20 13:40:00,49.42,49.46,49.36,49.45,14000.0,49.42,49.46,49.36,49.45,14000.0
2013-05-20 13:50:00,49.46,49.47,49.36,49.38,50300.0,49.46,49.47,49.36,49.38,50300.0
2013-05-20 14:00:00,49.38,49.4,49.29,49.38,23700.0,49.38,49.4,49.29,49.38,23700.0
2013-05-20 14:10:00,49.37,49.43,49.37,49.41,10400.0,49.37,49.43,49.37,49.41,10400.0
2013-05-20 14:20:00,49.41,49.43,49.39,49.41,19300.0,49.41,49.43,49.39,49.41,19300.0
2013-05-20 14:30:00,49.41,49.45,49.4,49.45,19600.0,49.41,49.45,49.4,49.45,19600.0
2013-05-20 14:40:00,49.45,49.47,49.44,49.47,10600.0,49.45,49.47,49.44,49.47,10600.0
2013-05-20 14:50:00,49.48,49.52,49.41,49.42,16700.0,49.48,49.52,49.41,49.42,16700.0
2013-05-20 15:00:00,49.43,49.5,49.41,49.44,29300.0,49.43,49.5,49.41,49.44,29300.0
2013-05-20 15:10:00,49.44,49.48,49.41,49.46,32100.0,49.44,49.48,49.41,49.46,32100.0
2013-05-20 15:20:00,49.45,49.49,49.42,49.47,24300.0,49.45,49.49,49.42,49.47,24300.0
2013-05-20 15:30:00,49.46,49.51,49.43,49.51,59700.0,49.46,49.51,49.43,49.51,59700.0
2013-05-20 15:40:00,49.51,49.53,49.47,49.51,53800.0,49.51,49.53,49.47,49.51,53800.0
2013-05-20 15:50:00,49.51,49.52,49.46,49.47,82100.0,49.51,49.52,49.46,49.47,82100.0
2013-05-21 09:30:00,49.6,49.66,49.51,49.59,39300.0,49.6,49.66,49.51,49.59,39300.0
2013-05-21 09:40:00,49.6,49.65,49.56,49.65,33800.0,49.6,49.65,49.56,49.65,33800.0
2013-05-21 09:50:00,49.67,49.67,49.56,49.56,21200.0,49.67,49.67,49.56,49.56,21200.0
2013-05-21 10:00:00,49.56,49.68,49.56,49.57,43700.0,49.56,49.68,49.56,49.57,43700.0
2013-05-21 10:10:00,49.53,49.56,49.4,49.55,35700.0,49.53,49.56,49.4,49.55,35700.0
2013-05-21 10:20:00,49.54,49.55,49.41,49.5,47600.0,49.54,49.55,49.41,49.5,47600.0
2013-05-21 10:30:00,49.52,49.61,49.48,49.59,24800.0,49.52,49.61,49.48,49.59,24800.0
2013-05-21 10:40:00,49.6,49.6,49.44,49.45,36000.0,49.6,49.6,49.44,49.45,36000.0
2013-05-21 10:50:00,49.45,49.49,49.4,49.47,20500.0,49.45,49.49,49.4,49.47,20500.0
2013-05-21 11:00:00,49.45,49.53,49.44,49.52,62800.0,49.45,49.53,49.44,49.52,62800.0
2013-05-21 11:10:00,49.51,49.51,49.46,49.51,36300.0,49.51,49.51,49.46,49.51,36300.0
2013-05-21 11:20:00,49.5,49.53,49.44,49.51,14900.0,49.5,49.53,49.44,49.51,14900.0
2013-05-21 11:30:00,49.51,49.6,49.48,49.52,21100.0,49.51,49.6,49.48,49.52,21100.0
2013-05-21 11:40:00,49.52,49.54,49.49,49.53,5900.0,49.52,49.54,49.49,49.53,5900.0
2013-05-21 11:50:00,49.53,49.57,49.51,49.52,33400.0,49.53,49.57,49.51,49.52,33400.0
2013-05-21 12:00:00,49.52,49.61,49.52,49.61,17900.0,49.52,49.61,49.52,49.61,17900.0
2013-05-21 12:10:00,49.6,49.62,49.57,49.57,17600.0,49.6,49.62,49.57,49.57,17600.0
2013-05-21 12:20:00,49.58,49.6,49.52,49.53,26200.0,49.58,49.6,49.52,49.53,26200.0
2013-05-21 12:30:00,49.54,49.55,49.46,49.48,14900.0,49.54,49.55,49.46,49.48,14900.0
2013-05-21 12:40:00,49.47,49.57,49.46,49.54,18900.0,49.47,49.57,49.46,49.54,18900.0
2013-05-21 12:50:00,49.54,49.61,49.54,49.58,18600.0,49.54,49.61,49.54,49.58,18600.0
2013-05-21 13:00:00,49.58,49.66,49.54,49.63,33100.0,49.58,49.66,49.54,49.63,33100.0
2013-05-21 13:10:00,49.62,49.63,49.56,49.58,43500.0,49.62,49.63,49.56,49.58,43500.0
2013-05-21 13:20:00,49.57,49.61,49.56,49.56,19400.0,49.57,49.61,49.56,49.56,19400.0
2013-05-21 13:30:00,49.57,49.57,49.45,49.46,65800.0,49.57,49.57,49.45,49.46,65800.0
2013-05-21 13:40:00,49.45,49.48,49.43,49.43,45700.0,49.45,49.48,49.43,49.43,45700.0
2013-05-21 13:50:00,49.43,49.47,49.43,49.45,17100.0,49.43,49.47,49.43,49.45,17100.0
2013-05-21 14:00:00,49.45,49.55,49.39,49.42,63700.0,49.45,49.55,49.39,49.42,63700.0
2013-05-21 14:10:00,49.42,49.55,49.42,49.55,36300.0,49.42,49.55,49.42,49.55,36300.0
2013-05-21 14:20:00,49.54,49.55,49.38,49.4,49500.0,49.54,49.55,49.38,49.4,49500.0
2013-05-21 14:30:00,49.39,49.51,49.37,49.5,27500.0,49.39,49.51,49.37,49.5,27500.0
2013-05-21 14:40:00,49.5,49.51,49.42,49.5,34300.0,49.5,49.51,49.42,49.5,34300.0
2013-05-21 14:50:00,49.49,49.54,49.48,49.5,33300.0,49.49,49.54,49.48,49.5,33300.0
2013-05-21 15:00:00,49.5,49.54,49.45,49.45,46600.0,49.5,49.54,49.45,49.45,46600.0
2013-05-21 15:10:00,49.46,49.5,49.41,49.41,26000.0,49.46,49.5,49.41,49.41,26000.0
2013-05-21 15:20:00,49.42,49.5,49.4,49.45,33500.0,49.42,49.5,49.4,49.45,33500.0
2013-05-21 15:30:00,49.44,49.47,49.44,49.45,52400.0,49.44,49.47,49.44,49.45,52400.0
2013-05-21 15:40:00,49.44,49.45,49.37,49.4,83700.0,49.44,49.45,49.37,49.4,83700.0
2013-05-21 15:50:00,49.4,49.43,49.35,49.36,175500.0,49.4,49.43,49.35,49.36,175500.0
2013-05-22 09:30:00,49.54,49.64,49.03,49.21,235900.0,49.54,49.64,49.03,49.21,235900.0
2013-05-22 09:40:00,49.25,49.39,49.14,49.14,48000.0,49.25,49.39,49.14,49.14,48000.0
2013-05-22 09:50:00,49.13,49.21,49.11,49.14,60800.0,49.13,49.21,49.11,49.14,60800.0
2013-05-22 10:00:00,49.12,49.3,49.1,49.27,45400.0,49.12,49.3,49.1,49.27,45400.0
2013-05-22 10:10:00,49.28,49.43,49.26,49.4,63900.0,49.28,49.43,49.26,49.4,63900.0
2013-05-22 10:20:00,49.41,49.56,49.38,49.5,185300.0,49.41,49.56,49.38,49.5,185300.0
2013-05-22 10:30:00,49.5,49.59,49.36,49.4,123800.0,49.5,49.59,49.36,49.4,123800.0
2013-05-22 10:40:00,49.39,49.48,49.35,49.36,58400.0,49.39,49.48,49.35,49.36,58400.0
2013-05-22 10:50:00,49.38,49.44,49.35,49.38,73900.0,49.38,49.44,49.35,49.38,73900.0
2013-05-22 11:00:00,49.39,49.45,49.32,49.4,88500.0,49.39,49.45,49.32,49.4,88500.0
2013-05-22 11:10:00,49.4,49.53,49.38,49.49,102900.0,49.4,49.53,49.38,49.49,102900.0
2013-05-22 11:20:00,49.48,49.5,49.46,49.48,37500.0,49.48,49.5,49.46,49.48,37500.0
2013-05-22 11:30:00,49.47,49.5,49.34,49.35,30300.0,49.47,49.5,49.34,49.35,30300.0
2013-05-22 11:40:00,49.34,49.48,49.31,49.42,39200.0,49.34,49.48,49.31,49.42,39200.0
2013-05-22 11:50:00,49.4,49.5,49.38,49.44,40600.0,49.4,49.5,49.38,49.44,40600.0
2013-05-22 12:00:00,49.44,49.46,49.43,49.46,34700.0,49.44,49.46,49.43,49.46,34700.0
2013-05-22 12:10:00,49.46,49.49,49.43,49.46,21100.0,49.46,49.49,49.43,49.46,21100.0
2013-05-22 12:20:00,49.46,49.46,49.37,49.37,29500.0,49.46,49.46,49.37,49.37,29500.0
2013-05-22 12:30:00,49.4,49.4,49.13,49.13,66000.0,49.4,49.4,49.13,49.13,66000.0
2013-05-22 12:40:00,49.15,49.3,49.14,49.27,29900.0,49.15,49.3,49.14,49.27,29900.0
2013-05-22 12:50:00,49.28,49.4,49.28,49.39,18900.0,49.28,49.4,49.28,49.39,18900.0
2013-05-22 13:00:00,49.39,49.42,49.29,49.31,30700.0,49.39,49.42,49.29,49.31,30700.0
2013-05-22 13:10:00,49.31,49.31,49.07,49.09,48600.0,49.31,49.31,49.07,49.09,48600.0
2013-05-22 13:20:00,49.09,49.1,48.99,49.02,62500.0,49.09,49.1,48.99,49.02,62500.0
2013-05-22 13:30:00,49.0,49.02,48.93,48.95,43200.0,49.0,49.02,48.93,48.95,43200.0
2013-05-22 13:40:00,48.95,48.96,48.77,48.86,75800.0,48.95,48.96,48.77,48.86,75800.0
2013-05-22 13:50:00,48.86,49.0,48.86,48.92,66200.0,48.86,49.0,48.86,48.92,66200.0
2013-05-22 14:00:00,48.94,48.97,48.68,48.75,72900.0,48.94,48.97,48.68,48.75,72900.0
2013-05-22 14:10:00,48.75,48.83,48.69,48.83,46900.0,48.75,48.83,48.69,48.83,46900.0
2013-05-22 14:20:00,48.83,48.86,48.76,48.78,53600.0,48.83,48.86,48.76,48.78,53600.0
2013-05-22 14:30:00,48.77,48.8,48.66,48.68,57900.0,48.77,48.8,48.66,48.68,57900.0
2013-05-22 14:40:00,48.68,48.68,48.43,48.46,103800.0,48.68,48.68,48.43,48.46,103800.0
2013-05-22 14:50:00,48.46,48.5,48.38,48.5,113500.0,48.46,48.5,48.38,48.5,113500.0
2013-05-22 15:00:00,48.49,48.58,48.46,48.54,107300.0,48.49,48.58,48.46,48.54,107300.0
2013-05-22 15:10:00,48.54,48.54,48.39,48.41,71600.0,48.54,48.54,48.39,48.41,71600.0
2013-05-22 15:20:00,48.41,48.47,48.28,48.29,84400.0,48.41,48.47,48.28,48.29,84400.0
2013-05-22 15:30:00,48.3,48.31,48.12,48.12,137300.0,48.3,48.31,48.12,48.12,137300.0
2013-05-22 15:40:00,48.12,48.26,48.08,48.15,166500.0,48.12,48.26,48.08,48.15,166500.0
2013-05-22 15:50:00,48.15,48.42,48.15,48.37,234100.0,48.15,48.42,48.15,48.37,234100.0
2013-05-23 09:30:00,49.9,49.9,48.63,49.67,415500.0,49.9,49.9,48.63,49.67,415500.0
2013-05-23 09:40:00,49.63,50.41,49.63,50.22,380800.0,49.63,50.41,49.63,50.22,380800.0
2013-05-23 09:50:00,50.22,51.0,49.5,50.85,313100.0,50.22,51.0,49.5,50.85,313100.0
2013-05-23 10:00:00,50.84,50.88,50.21,50.46,257400.0,50.84,50.88,50.21,50.46,257400.0
2013-05-23 10:10:00,50.5,51.09,50.47,51.05,167100.0,50.5,51.09,50.47,51.05,167100.0
2013-05-23 10:20:00,51.09,51.2,50.65,50.71,161000.0,51.09,51.2,50.65,50.71,161000.0
2013-05-23 10:30:00,50.7,50.71,50.3,50.49,185500.0,50.7,50.71,50.3,50.49,185500.0
2013-05-23 10:40:00,50.49,50.83,50.48,50.64,94100.0,50.49,50.83,50.48,50.64,94100.0
2013-05-23 10:50:00,50.63,50.91,50.59,50.64,108100.0,50.63,50.91,50.59,50.64,108100.0
2013-05-23 11:00:00,50.66,50.76,50.61,50.66,56200.0,50.66,50.76,50.61,50.66,56200.0
2013-05-23 11:10:00,50.66,50.8,50.62,50.74,117000.0,50.66,50.8,50.62,50.74,117000.0
2013-05-23 11:20:00,50.75,50.75,50.55,50.55,56800.0,50.75,50.75,50.55,50.55,56800.0
2013-05-23 11:30:00,50.55,50.72,50.55,50.7,49000.0,50.55,50.72,50.55,50.7,49000.0
2013-05-23 11:40:00,50.7,50.72,50.51,50.55,62000.0,50.7,50.72,50.51,50.55,62000.0
2013-05-23 11:50:00,50.58,50.63,50.37,50.38,36400.0,50.58,50.63,50.37,50.38,36400.0
2013-05-23 12:00:00,50.38,50.67,50.38,50.62,45800.0,50.38,50.67,50.38,50.62,45800.0
2013-05-23 12:10:00,50.62,50.66,50.52,50.56,30000.0,50.62,50.66,50.52,50.56,30000.0
2013-05-23 12:20:00,50.56,50.59,50.5,50.5,37500.0,50.56,50.59,50.5,50.5,37500.0
2013-05-23 12:30:00,50.5,50.5,50.27,50.31,64200.0,50.5,50.5,50.27,50.31,64200.0
2013-05-23 12:40:00,50.36,50.39,50.21,50.35,35400.0,50.36,50.39,50.21,50.35,35400.0
2013-05-23 12:50:00,50.34,50.47,50.3,50.42,28500.0,50.34,50.47,50.3,50.42,28500.0
2013-05-23 13:00:00,50.41,50.55,50.41,50.44,27800.0,50.41,50.55,50.41,50.44,27800.0
2013-05-23 13:10:00,50.45,50.45,50.25,50.28,29200.0,50.45,50.45,50.25,50.28,29200.0
2013-05-23 13:20:00,50.28,50.37,50.09,50.09,62700.0,50.28,50.37,50.09,50.09,62700.0
2013-05-23 13:30:00,50.09,50.3,50.07,50.28,76700.0,50.09,50.3,50.07,50.28,76700.0
2013-05-23 13:40:00,50.26,50.26,50.1,50.18,23900.0,50.26,50.26,50.1,50.18,23900.0
2013-05-23 13:50:00,50.19,50.25,50.11,50.21,33400.0,50.19,50.25,50.11,50.21,33400.0
2013-05-23 14:00:00,50.2,50.36,50.17,50.35,49000.0,50.2,50.36,50.17,50.35,49000.0
2013-05-23 14:10:00,50.36,50.36,50.27,50.32,37800.0,50.36,50.36,50.27,50.32,37800.0
2013-05-23 14:20:00,50.33,50.46,50.32,50.43,64200.0,50.33,50.46,50.32,50.43,64200.0
2013-05-23 14:30:00,50.43,50.43,50.23,50.34,54400.0,50.43,50.43,50.23,50.34,54400.0
2013-05-23 14:40:00,50.35,50.52,50.35,50.43,82500.0,50.35,50.52,50.35,50.43,82500.0
2013-05-23 14:50:00,50.41,50.44,50.23,50.29,61200.0,50.41,50.44,50.23,50.29,61200.0
2013-05-23 15:00:00,50.29,50.43,50.25,50.26,53800.0,50.29,50.43,50.25,50.26,53800.0
2013-05-23 15:10:00,50.26,50.35,50.11,50.19,83700.0,50.26,50.35,50.11,50.19,83700.0
2013-05-23 15:20:00,50.19,50.33,50.19,50.32,78100.0,50.19,50.33,50.19,50.32,78100.0
2013-05-23 15:30:00,50.32,50.34,50.19,50.25,97200.0,50.32,50.34,50.19,50.25,97200.0
2013-05-23 15:40:00,50.25,50.33,50.22,50.24,132200.0,50.25,50.33,50.22,50.24,132200.0
2013-05-23 15:50:00,50.23,50.36,50.14,50.19,425200.0,50.23,50.36,50.14,50.19,425200.0
2013-05-24 09:30:00,50.01,50.25,49.86,49.97,143700.0,50.01,50.25,49.86,49.97,143700.0
2013-05-24 09:40:00,49.97,50.15,49.91,50.01,44800.0,49.97,50.15,49.91,50.01,44800.0
2013-05-24 09:50:00,50.05,50.2,49.99,50.19,68600.0,50.05,50.2,49.99,50.19,68600.0
2013-05-24 10:00:00,50.2,50.2,50.06,50.12,101200.0,50.2,50.2,50.06,50.12,101200.0
2013-05-24 10:10:00,50.13,50.21,50.03,50.05,80900.0,50.13,50.21,50.03,50.05,80900.0
2013-05-24 10:20:00,50.06,50.09,49.99,50.01,65900.0,50.06,50.09,49.99,50.01,65900.0
2013-05-24 10:30:00,50.02,50.23,49.98,50.2,57000.0,50.02,50.23,49.98,50.2,57000.0
2013-05-24 10:40:00,50.2,50.31,50.07,50.07,41100.0,50.2,50.31,50.07,50.07,41100.0
2013-05-24 10:50:00,50.08,50.13,50.02,50.11,64300.0,50.08,50.13,50.02,50.11,64300.0
2013-05-24 11:00:00,50.11,50.13,49.98,50.11,37300.0,50.11,50.13,49.98,50.11,37300.0
2013-05-24 11:10:00,50.09,50.21,50.03,50.2,46300.0,50.09,50.21,50.03,50.2,46300.0
2013-05-24 11:20:00,50.21,50.22,50.13,50.13,30900.0,50.21,50.22,50.13,50.13,30900.0
2013-05-24 11:30:00,50.13,50.14,50.0,50.14,32900.0,50.13,50.14,50.0,50.14,32900.0
2013-05-24 11:40:00,50.15,50.26,50.14,50.2,31500.0,50.15,50.26,50.14,50.2,31500.0
2013-05-24 11:50:00,50.2,50.23,50.1,50.12,42800.0,50.2,50.23,50.1,50.12,42800.0
2013-05-24 12:00:00,50.12,50.16,50.04,50.04,23700.0,50.12,50.16,50.04,50.04,23700.0
2013-05-24 12:10:00,50.05,50.14,50.04,50.08,28800.0,50.05,50.14,50.04,50.08,28800.0
2013-05-24 12:20:00,50.08,50.17,50.02,50.17,25100.0,50.08,50.17,50.02,50.17,25100.0
2013-05-24 12:30:00,50.16,50.2,50.01,50.13,41200.0,50.16,50.2,50.01,50.13,41200.0
2013-05-24 12:40:00,50.12,50.16,50.07,50.07,25900.0,50.12,50.16,50.07,50.07,25900.0
2013-05-24 12:50:00,50.06,50.09,50.0,50.04,27400.0,50.06,50.09,50.0,50.04,27400.0
2013-05-24 13:00:00,50.05,50.13,50.04,50.07,21600.0,50.05,50.13,50.04,50.07,21600.0
2013-05-24 13:10:00,50.08,50.23,50.05,50.23,23200.0,50.08,50.23,50.05,50.23,23200.0
2013-05-24 13:20:00,50.23,50.23,50.14,50.19,44200.0,50.23,50.23,50.14,50.19,44200.0
2013-05-24 13:30:00,50.19,50.21,50.14,50.17,39600.0,50.19,50.21,50.14,50.17,39600.0
2013-05-24 13:40:00,50.16,50.2,50.14,50.18,17400.0,50.16,50.2,50.14,50.18,17400.0
2013-05-24 13:50:00,50.18,50.19,50.14,50.19,15600.0,50.18,50.19,50.14,50.19,15600.0
2013-05-24 14:00:00,50.19,50.27,50.18,50.21,53600.0,50.19,50.27,50.18,50.21,53600.0
2013-05-24 14:10:00,50.2,50.26,50.2,50.26,32300.0,50.2,50.26,50.2,50.26,32300.0
2013-05-24 14:20:00,50.25,50.33,50.23,50.23,40900.0,50.25,50.33,50.23,50.23,40900.0
2013-05-24 14:30:00,50.23,50.27,50.2,50.22,25300.0,50.23,50.27,50.2,50.22,25300.0
2013-05-24 14:40:00,50.22,50.32,50.22,50.22,28800.0,50.22,50.32,50.22,50.22,28800.0
2013-05-24 14:50:00,50.22,50.25,50.2,50.25,22500.0,50.22,50.25,50.2,50.25,22500.0
2013-05-24 15:00:00,50.25,50.26,50.21,50.23,19900.0,50.25,50.26,50.21,50.23,19900.0
2013-05-24 15:10:00,50.22,50.23,50.19,50.2,38000.0,50.22,50.23,50.19,50.2,38000.0
2013-05-24 15:20:00,50.2,50.23,50.17,50.19,48200.0,50.2,50.23,50.17,50.19,48200.0
2013-05-24 15:30:00,50.2,50.21,50.11,50.12,58800.0,50.2,50.21,50.11,50.12,58800.0
2013-05-24 15:40:00,50.12,50.2,50.12,50.2,46900.0,50.12,50.2,50.12,50.2,46900.0
2013-05-24 15:50:00,50.19,50.27,50.13,50.25,189500.0,50.19,50.27,50.13,50.25,189500.0
2013-05-28 09:30:00,50.68,50.75,50.33,50.33,89200.0,50.68,50.75,50.33,50.33,89200.0
2013-05-28 09:40:00,50.33,50.5,50.23,50.5,89400.0,50.33,50.5,50.23,50.5,89400.0
2013-05-28 09:50:00,50.5,50.54,50.27,50.51,45800.0,50.5,50.54,50.27,50.51,45800.0
2013-05-28 10:00:00,50.53,50.71,50.47,50.71,38100.0,50.53,50.71,50.47,50.71,38100.0
2013-05-28 10:10:00,50.73,50.84,50.71,50.84,26100.0,50.73,50.84,50.71,50.84,26100.0
2013-05-28 10:20:00,50.82,50.93,50.82,50.9,40900.0,50.82,50.93,50.82,50.9,40900.0
2013-05-28 10:30:00,50.9,50.98,50.85,50.86,26200.0,50.9,50.98,50.85,50.86,26200.0
2013-05-28 10:40:00,50.86,50.89,50.78,50.89,25300.0,50.86,50.89,50.78,50.89,25300.0
2013-05-28 10:50:00,50.89,50.91,50.75,50.8,34300.0,50.89,50.91,50.75,50.8,34300.0
2013-05-28 11:00:00,50.8,50.83,50.71,50.75,24000.0,50.8,50.83,50.71,50.75,24000.0
2013-05-28 11:10:00,50.75,50.83,50.74,50.77,25300.0,50.75,50.83,50.74,50.77,25300.0
2013-05-28 11:20:00,50.76,50.81,50.7,50.79,27000.0,50.76,50.81,50.7,50.79,27000.0
2013-05-28 11:30:00,50.79,50.82,50.7,50.71,56400.0,50.79,50.82,50.7,50.71,56400.0
2013-05-28 11:40:00,50.71,50.78,50.7,50.75,9600.0,50.71,50.78,50.7,50.75,9600.0
2013-05-28 11:50:00,50.74,50.79,50.62,50.65,36700.0,50.74,50.79,50.62,50.65,36700.0
2013-05-28 12:00:00,50.64,50.65,50.55,50.65,19400.0,50.64,50.65,50.55,50.65,19400.0
2013-05-28 12:10:00,50.63,50.65,50.52,50.53,14300.0,50.63,50.65,50.52,50.53,14300.0
2013-05-28 12:20:00,50.53,50.55,50.48,50.52,17300.0,50.53,50.55,50.48,50.52,17300.0
2013-05-28 12:30:00,50.51,50.58,50.48,50.58,18000.0,50.51,50.58,50.48,50.58,18000.0
2013-05-28 12:40:00,50.56,50.64,50.56,50.61,12300.0,50.56,50.64,50.56,50.61,12300.0
2013-05-28 12:50:00,50.61,50.62,50.56,50.61,6700.0,50.61,50.62,50.56,50.61,6700.0
2013-05-28 13:00:00,50.62,50.69,50.62,50.64,14000.0,50.62,50.69,50.62,50.64,14000.0
2013-05-28 13:10:00,50.63,50.7,50.59,50.68,22200.0,50.63,50.7,50.59,50.68,22200.0
2013-05-28 13:20:00,50.68,50.73,50.62,50.7,28000.0,50.68,50.73,50.62,50.7,28000.0
2013-05-28 13:30:00,50.7,50.7,50.61,50.63,33600.0,50.7,50.7,50.61,50.63,33600.0
2013-05-28 13:40:00,50.62,50.66,50.58,50.61,30300.0,50.62,50.66,50.58,50.61,30300.0
2013-05-28 13:50:00,50.6,50.61,50.5,50.53,22500.0,50.6,50.61,50.5,50.53,22500.0
2013-05-28 14:00:00,50.52,50.58,50.48,50.55,26900.0,50.52,50.58,50.48,50.55,26900.0
2013-05-28 14:10:00,50.55,50.57,50.47,50.56,22100.0,50.55,50.57,50.47,50.56,22100.0
2013-05-28 14:20:00,50.56,50.56,50.47,50.48,16300.0,50.56,50.56,50.47,50.48,16300.0
2013-05-28 14:30:00,50.48,50.5,50.39,50.4,22600.0,50.48,50.5,50.39,50.4,22600.0
2013-05-28 14:40:00,50.39,50.55,50.38,50.51,23000.0,50.39,50.55,50.38,50.51,23000.0
2013-05-28 14:50:00,50.52,50.61,50.51,50.56,15500.0,50.52,50.61,50.51,50.56,15500.0
2013-05-28 15:00:00,50.56,50.59,50.5,50.54,21700.0,50.56,50.59,50.5,50.54,21700.0
2013-05-28 15:10:00,50.54,50.55,50.48,50.55,19200.0,50.54,50.55,50.48,50.55,19200.0
2013-05-28 15:20:00,50.57,50.6,50.52,50.55,25000.0,50.57,50.6,50.52,50.55,25000.0
2013-05-28 15:30:00,50.55,50.67,50.55,50.65,40600.0,50.55,50.67,50.55,50.65,40600.0
2013-05-28 15:40:00,50.64,50.67,50.59,50.66,32300.0,50.64,50.67,50.59,50.66,32300.0
2013-05-28 15:50:00,50.65,50.66,50.54,50.56,111900.0,50.65,50.66,50.54,50.56,111900.0
2013-05-29 09:30:00,50.23,50.5,49.74,49.76,60200.0,50.23,50.5,49.74,49.76,60200.0
2013-05-29 09:40:00,49.75,49.76,49.58,49.68,84700.0,49.75,49.76,49.58,49.68,84700.0
2013-05-29 09:50:00,49.67,49.75,49.51,49.58,50700.0,49.67,49.75,49.51,49.58,50700.0
2013-05-29 10:00:00,49.58,49.81,49.58,49.67,39600.0,49.58,49.81,49.58,49.67,39600.0
2013-05-29 10:10:00,49.69,49.81,49.66,49.79,143000.0,49.69,49.81,49.66,49.79,143000.0
2013-05-29 10:20:00,49.77,49.77,49.58,49.69,42900.0,49.77,49.77,49.58,49.69,42900.0
2013-05-29 10:30:00,49.68,49.82,49.68,49.78,20400.0,49.68,49.82,49.68,49.78,20400.0
2013-05-29 10:40:00,49.77,49.8,49.69,49.74,67800.0,49.77,49.8,49.69,49.74,67800.0
2013-05-29 10:50:00,49.73,49.77,49.6,49.62,37700.0,49.73,49.77,49.6,49.62,37700.0
2013-05-29 11:00:00,49.6,49.63,49.42,49.43,36100.0,49.6,49.63,49.42,49.43,36100.0
2013-05-29 11:10:00,49.44,49.61,49.44,49.61,23000.0,49.44,49.61,49.44,49.61,23000.0
2013-05-29 11:20:00,49.61,49.79,49.59,49.71,19000.0,49.61,49.79,49.59,49.71,19000.0
2013-05-29 11:30:00,49.71,49.82,49.71,49.76,27000.0,49.71,49.82,49.71,49.76,27000.0
2013-05-29 11:40:00,49.74,49.84,49.69,49.84,14100.0,49.74,49.84,49.69,49.84,14100.0
2013-05-29 11:50:00,49.85,49.89,49.79,49.85,21800.0,49.85,49.89,49.79,49.85,21800.0
2013-05-29 12:00:00,49.83,49.87,49.74,49.76,17700.0,49.83,49.87,49.74,49.76,17700.0
2013-05-29 12:10:00,49.76,49.84,49.72,49.83,9900.0,49.76,49.84,49.72,49.83,9900.0
2013-05-29 12:20:00,49.81,49.81,49.71,49.73,11300.0,49.81,49.81,49.71,49.73,11300.0
2013-05-29 12:30:00,49.75,49.79,49.73,49.77,23600.0,49.75,49.79,49.73,49.77,23600.0
2013-05-29 12:40:00,49.76,49.78,49.68,49.71,21500.0,49.76,49.78,49.68,49.71,21500.0
2013-05-29 12:50:00,49.71,49.72,49.64,49.66,28200.0,49.71,49.72,49.64,49.66,28200.0
2013-05-29 13:00:00,49.66,49.74,49.66,49.71,15300.0,49.66,49.74,49.66,49.71,15300.0
2013-05-29 13:10:00,49.71,49.72,49.63,49.69,18100.0,49.71,49.72,49.63,49.69,18100.0
2013-05-29 13:20:00,49.69,49.75,49.65,49.74,23900.0,49.69,49.75,49.65,49.74,23900.0
2013-05-29 13:30:00,49.73,49.81,49.68,49.79,34200.0,49.73,49.81,49.68,49.79,34200.0
2013-05-29 13:40:00,49.81,49.91,49.79,49.87,18400.0,49.81,49.91,49.79,49.87,18400.0
2013-05-29 13:50:00,49.85,50.01,49.83,49.96,22800.0,49.85,50.01,49.83,49.96,22800.0
2013-05-29 14:00:00,49.96,50.03,49.89,50.01,17800.0,49.96,50.03,49.89,50.01,17800.0
2013-05-29 14:10:00,50.02,50.05,49.92,49.94,176800.0,50.02,50.05,49.92,49.94,176800.0
2013-05-29 14:20:00,49.96,49.98,49.83,49.84,22400.0,49.96,49.98,49.83,49.84,22400.0
2013-05-29 14:30:00,49.84,49.84,49.78,49.81,38700.0,49.84,49.84,49.78,49.81,38700.0
2013-05-29 14:40:00,49.81,49.83,49.72,49.73,68200.0,49.81,49.83,49.72,49.73,68200.0
2013-05-29 14:50:00,49.73,49.78,49.68,49.69,33800.0,49.73,49.78,49.68,49.69,33800.0
2013-05-29 15:00:00,49.66,49.71,49.6,49.71,33700.0,49.66,49.71,49.6,49.71,33700.0
2013-05-29 15:10:00,49.7,49.75,49.66,49.71,32500.0,49.7,49.75,49.66,49.71,32500.0
2013-05-29 15:20:00,49.71,49.79,49.68,49.79,27800.0,49.71,49.79,49.68,49.79,27800.0
2013-05-29 15:30:00,49.79,49.8,49.67,49.68,44700.0,49.79,49.8,49.67,49.68,44700.0
2013-05-29 15:40:00,49.66,49.81,49.62,49.81,112400.0,49.66,49.81,49.62,49.81,112400.0
2013-05-29 15:50:00,49.81,49.81,49.66,49.77,205900.0,49.81,49.81,49.66,49.77,205900.0
2013-05-30 09:30:00,49.68,49.99,49.66,49.92,26000.0,49.68,49.99,49.66,49.92,26000.0
2013-05-30 09:40:00,49.93,49.96,49.59,49.72,33600.0,49.93,49.96,49.59,49.72,33600.0
2013-05-30 09:50:00,49.76,49.82,49.57,49.58,56700.0,49.76,49.82,49.57,49.58,56700.0
2013-05-30 10:00:00,49.56,49.62,49.35,49.45,65100.0,49.56,49.62,49.35,49.45,65100.0
2013-05-30 10:10:00,49.47,49.57,49.29,49.32,46500.0,49.47,49.57,49.29,49.32,46500.0
2013-05-30 10:20:00,49.31,49.32,49.15,49.19,45900.0,49.31,49.32,49.15,49.19,45900.0
2013-05-30 10:30:00,49.19,49.44,49.18,49.33,26300.0,49.19,49.44,49.18,49.33,26300.0
2013-05-30 10:40:00,49.34,49.47,49.3,49.36,41800.0,49.34,49.47,49.3,49.36,41800.0
2013-05-30 10:50:00,49.36,49.43,49.33,49.42,30300.0,49.36,49.43,49.33,49.42,30300.0
2013-05-30 11:00:00,49.44,49.46,49.32,49.33,62100.0,49.44,49.46,49.32,49.33,62100.0
2013-05-30 11:10:00,49.33,49.39,49.23,49.24,29800.0,49.33,49.39,49.23,49.24,29800.0
2013-05-30 11:20:00,49.22,49.31,49.2,49.23,61200.0,49.22,49.31,49.2,49.23,61200.0
2013-05-30 11:30:00,49.23,49.34,49.18,49.22,46400.0,49.23,49.34,49.18,49.22,46400.0
2013-05-30 11:40:00,49.22,49.33,49.22,49.26,25000.0,49.22,49.33,49.22,49.26,25000.0
2013-05-30 11:50:00,49.25,49.26,49.15,49.17,22200.0,49.25,49.26,49.15,49.17,22200.0
2013-05-30 12:00:00,49.18,49.3,49.18,49.22,27200.0,49.18,49.3,49.18,49.22,27200.0
2013-05-30 12:10:00,49.2,49.26,49.19,49.21,23600.0,49.2,49.26,49.19,49.21,23600.0
2013-05-30 12:20:00,49.2,49.27,49.19,49.26,24500.0,49.2,49.27,49.19,49.26,24500.0
2013-05-30 12:30:00,49.26,49.29,49.19,49.21,19200.0,49.26,49.29,49.19,49.21,19200.0
2013-05-30 12:40:00,49.2,49.25,49.19,49.23,19600.0,49.2,49.25,49.19,49.23,19600.0
2013-05-30 12:50:00,49.25,49.25,49.17,49.18,19900.0,49.25,49.25,49.17,49.18,19900.0
2013-05-30 13:00:00,49.19,49.21,49.12,49.14,15900.0,49.19,49.21,49.12,49.14,15900.0
2013-05-30 13:10:00,49.16,49.2,49.12,49.13,15500.0,49.16,49.2,49.12,49.13,15500.0
2013-05-30 13:20:00,49.13,49.19,49.12,49.15,12200.0,49.13,49.19,49.12,49.15,12200.0
2013-05-30 13:30:00,49.16,49.17,49.11,49.15,23000.0,49.16,49.17,49.11,49.15,23000.0
2013-05-30 13:40:00,49.15,49.16,49.12,49.13,14900.0,49.15,49.16,49.12,49.13,14900.0
2013-05-30 13:50:00,49.13,49.17,49.09,49.11,25800.0,49.13,49.17,49.09,49.11,25800.0
2013-05-30 14:00:00,49.11,49.14,49.04,49.09,71900.0,49.11,49.14,49.04,49.09,71900.0
2013-05-30 14:10:00,49.08,49.21,49.07,49.21,29200.0,49.08,49.21,49.07,49.21,29200.0
2013-05-30 14:20:00,49.21,49.27,49.21,49.26,17100.0,49.21,49.27,49.21,49.26,17100.0
2013-05-30 14:30:00,49.26,49.29,49.2,49.29,40500.0,49.26,49.29,49.2,49.29,40500.0
2013-05-30 14:40:00,49.28,49.3,49.23,49.3,20100.0,49.28,49.3,49.23,49.3,20100.0
2013-05-30 14:50:00,49.33,49.33,49.28,49.3,19200.0,49.33,49.33,49.28,49.3,19200.0
2013-05-30 15:00:00,49.3,49.3,49.27,49.29,26900.0,49.3,49.3,49.27,49.29,26900.0
2013-05-30 15:10:00,49.29,49.3,49.23,49.23,41700.0,49.29,49.3,49.23,49.23,41700.0
2013-05-30 15:20:00,49.24,49.27,49.15,49.15,39600.0,49.24,49.27,49.15,49.15,39600.0
2013-05-30 15:30:00,49.16,49.16,49.07,49.12,43900.0,49.16,49.16,49.07,49.12,43900.0
2013-05-30 15:40:00,49.12,49.17,49.0,49.04,71900.0,49.12,49.17,49.0,49.04,71900.0
2013-05-30 15:50:00,49.04,49.07,48.97,49.01,123000.0,49.04,49.07,48.97,49.01,123000.0
2013-05-31 09:30:00,48.94,49.19,48.81,49.04,43900.0,48.94,49.19,48.81,49.04,43900.0
2013-05-31 09:40:00,49.04,49.2,48.96,49.05,44700.0,49.04,49.2,48.96,49.05,44700.0
2013-05-31 09:50:00,49.07,49.37,48.97,49.24,150300.0,49.07,49.37,48.97,49.24,150300.0
2013-05-31 10:00:00,49.25,49.38,48.86,48.91,43600.0,49.25,49.38,48.86,48.91,43600.0
2013-05-31 10:10:00,48.89,49.05,48.83,49.02,23200.0,48.89,49.05,48.83,49.02,23200.0
2013-05-31 10:20:00,49.03,49.2,49.0,49.14,22100.0,49.03,49.2,49.0,49.14,22100.0
2013-05-31 10:30:00,49.15,49.19,49.06,49.1,34000.0,49.15,49.19,49.06,49.1,34000.0
2013-05-31 10:40:00,49.1,49.1,49.02,49.04,12200.0,49.1,49.1,49.02,49.04,12200.0
2013-05-31 10:50:00,49.05,49.07,49.0,49.03,16600.0,49.05,49.07,49.0,49.03,16600.0
2013-05-31 11:00:00,49.03,49.15,49.02,49.11,18700.0,49.03,49.15,49.02,49.11,18700.0
2013-05-31 11:10:00,49.15,49.28,49.15,49.21,18400.0,49.15,49.28,49.15,49.21,18400.0
2013-05-31 11:20:00,49.21,49.26,49.19,49.23,13100.0,49.21,49.26,49.19,49.23,13100.0
2013-05-31 11:30:00,49.21,49.27,49.18,49.21,13900.0,49.21,49.27,49.18,49.21,13900.0
2013-05-31 11:40:00,49.19,49.19,49.12,49.14,17400.0,49.19,49.19,49.12,49.14,17400.0
2013-05-31 11:50:00,49.14,49.15,49.04,49.04,25000.0,49.14,49.15,49.04,49.04,25000.0
2013-05-31 12:00:00,49.05,49.09,49.0,49.01,20600.0,49.05,49.09,49.0,49.01,20600.0
2013-05-31 12:10:00,49.0,49.01,48.9,48.95,36500.0,49.0,49.01,48.9,48.95,36500.0
2013-05-31 12:20:00,48.95,49.13,48.95,49.09,14700.0,48.95,49.13,48.95,49.09,14700.0
2013-05-31 12:30:00,49.1,49.16,49.05,49.12,11800.0,49.1,49.16,49.05,49.12,11800.0
2013-05-31 12:40:00,49.12,49.17,49.04,49.08,17200.0,49.12,49.17,49.04,49.08,17200.0
2013-05-31 12:50:00,49.11,49.17,49.1,49.1,15100.0,49.11,49.17,49.1,49.1,15100.0
2013-05-31 13:00:00,49.11,49.21,49.11,49.19,12500.0,49.11,49.21,49.11,49.19,12500.0
2013-05-31 13:10:00,49.17,49.19,49.12,49.16,19800.0,49.17,49.19,49.12,49.16,19800.0
2013-05-31 13:20:00,49.19,49.2,49.12,49.12,35900.0,49.19,49.2,49.12,49.12,35900.0
2013-05-31 13:30:00,49.12,49.12,49.01,49.03,60300.0,49.12,49.12,49.01,49.03,60300.0
2013-05-31 13:40:00,49.02,49.05,48.98,49.02,12800.0,49.02,49.05,48.98,49.02,12800.0
2013-05-31 13:50:00,49.03,49.03,48.93,48.96,39200.0,49.03,49.03,48.93,48.96,39200.0
2013-05-31 14:00:00,48.96,48.96,48.82,48.83,34300.0,48.96,48.96,48.82,48.83,34300.0
2013-05-31 14:10:00,48.83,48.83,48.63,48.7,55500.0,48.83,48.83,48.63,48.7,55500.0
2013-05-31 14:20:00,48.69,48.7,48.57,48.57,33400.0,48.69,48.7,48.57,48.57,33400.0
2013-05-31 14:30:00,48.57,48.58,48.43,48.48,49600.0,48.57,48.58,48.43,48.48,49600.0
2013-05-31 14:40:00,48.47,48.53,48.41,48.45,25200.0,48.47,48.53,48.41,48.45,25200.0
2013-05-31 14:50:00,48.46,48.61,48.45,48.6,80700.0,48.46,48.61,48.45,48.6,80700.0
2013-05-31 15:00:00,48.59,48.75,48.5,48.71,46400.0,48.59,48.75,48.5,48.71,46400.0
2013-05-31 15:10:00,48.7,48.71,48.63,48.64,31800.0,48.7,48.71,48.63,48.64,31800.0
2013-05-31 15:20:00,48.65,48.73,48.52,48.53,49400.0,48.65,48.73,48.52,48.53,49400.0
2013-05-31 15:30:00,48.53,48.55,48.4,48.47,60600.0,48.53,48.55,48.4,48.47,60600.0
2013-05-31 15:40:00,48.48,48.52,48.38,48.4,70300.0,48.48,48.52,48.38,48.4,70300.0
2013-05-31 15:50:00,48.4,48.4,47.7,48.04,393200.0,48.4,48.4,47.7,48.04,393200.0
2013-06-03 09:30:00,48.5,50.07,48.38,49.06,333900.0,48.5,50.07,48.38,49.06,333900.0
2013-06-03 09:40:00,49.06,49.08,48.66,48.69,144900.0,49.06,49.08,48.66,48.69,144900.0
2013-06-03 09:50:00,48.71,49.29,48.69,49.22,95100.0,48.71,49.29,48.69,49.22,95100.0
2013-06-03 10:00:00,49.21,49.59,48.97,49.49,91900.0,49.21,49.59,48.97,49.49,91900.0
2013-06-03 10:10:00,49.5,49.55,49.3,49.49,62400.0,49.5,49.55,49.3,49.49,62400.0
2013-06-03 10:20:00,49.46,49.54,49.29,49.4,50000.0,49.46,49.54,49.29,49.4,50000.0
2013-06-03 10:30:00,49.4,49.42,49.24,49.31,46800.0,49.4,49.42,49.24,49.31,46800.0
2013-06-03 10:40:00,49.34,49.41,49.14,49.35,38100.0,49.34,49.41,49.14,49.35,38100.0
2013-06-03 10:50:00,49.33,49.51,49.3,49.5,45100.0,49.33,49.51,49.3,49.5,45100.0
2013-06-03 11:00:00,49.53,49.55,49.37,49.52,40400.0,49.53,49.55,49.37,49.52,40400.0
2013-06-03 11:10:00,49.51,49.54,49.4,49.49,48600.0,49.51,49.54,49.4,49.49,48600.0
2013-06-03 11:20:00,49.49,49.52,49.28,49.38,97000.0,49.49,49.52,49.28,49.38,97000.0
2013-06-03 11:30:00,49.38,49.38,49.14,49.2,52100.0,49.38,49.38,49.14,49.2,52100.0
2013-06-03 11:40:00,49.2,49.34,49.1,49.28,27500.0,49.2,49.34,49.1,49.28,27500.0
2013-06-03 11:50:00,49.26,49.31,49.11,49.16,18500.0,49.26,49.31,49.11,49.16,18500.0
2013-06-03 12:00:00,49.15,49.24,49.02,49.16,15500.0,49.15,49.24,49.02,49.16,15500.0
2013-06-03 12:10:00,49.12,49.21,48.99,49.01,12400.0,49.12,49.21,48.99,49.01,12400.0
2013-06-03 12:20:00,49.01,49.11,48.93,49.02,27900.0,49.01,49.11,48.93,49.02,27900.0
2013-06-03 12:30:00,49.03,49.08,48.97,49.01,24100.0,49.03,49.08,48.97,49.01,24100.0
2013-06-03 12:40:00,49.05,49.05,48.85,49.01,29000.0,49.05,49.05,48.85,49.01,29000.0
2013-06-03 12:50:00,49.0,49.02,48.89,48.98,13200.0,49.0,49.02,48.89,48.98,13200.0
2013-06-03 13:00:00,48.97,49.07,48.9,49.04,14500.0,48.97,49.07,48.9,49.04,14500.0
2013-06-03 13:10:00,49.06,49.06,48.97,49.02,12000.0,49.06,49.06,48.97,49.02,12000.0
2013-06-03 13:20:00,49.02,49.02,48.89,48.96,16400.0,49.02,49.02,48.89,48.96,16400.0
2013-06-03 13:30:00,48.94,49.02,48.93,48.98,12300.0,48.94,49.02,48.93,48.98,12300.0
2013-06-03 13:40:00,48.97,48.98,48.8,48.94,17600.0,48.97,48.98,48.8,48.94,17600.0
2013-06-03 13:50:00,48.94,49.07,48.94,48.99,32700.0,48.94,49.07,48.94,48.99,32700.0
2013-06-03 14:00:00,48.99,49.25,48.98,49.21,24000.0,48.99,49.25,48.98,49.21,24000.0
2013-06-03 14:10:00,49.18,49.27,49.17,49.22,22600.0,49.18,49.27,49.17,49.22,22600.0
2013-06-03 14:20:00,49.21,49.28,49.14,49.14,39100.0,49.21,49.28,49.14,49.14,39100.0
2013-06-03 14:30:00,49.15,49.19,49.12,49.15,19400.0,49.15,49.19,49.12,49.15,19400.0
2013-06-03 14:40:00,49.16,49.27,49.08,49.19,75900.0,49.16,49.27,49.08,49.19,75900.0
2013-06-03 14:50:00,49.2,49.21,49.09,49.12,23200.0,49.2,49.21,49.09,49.12,23200.0
2013-06-03 15:00:00,49.14,49.19,49.07,49.08,22400.0,49.14,49.19,49.07,49.08,22400.0
2013-06-03 15:10:00,49.08,49.17,49.06,49.1,27700.0,49.08,49.17,49.06,49.1,27700.0
2013-06-03 15:20:00,49.12,49.2,49.1,49.16,29000.0,49.12,49.2,49.1,49.16,29000.0
2013-06-03 15:30:00,49.16,49.21,49.08,49.17,38700.0,49.16,49.21,49.08,49.17,38700.0
2013-06-03 15:40:00,49.18,49.26,49.16,49.2,65600.0,49.18,49.26,49.16,49.2,65600.0
2013-06-03 15:50:00,49.19,49.2,49.12,49.18,142100.0,49.19,49.2,49.12,49.18,142100.0
2013-06-04 09:30:00,48.68,49.06,48.35,48.84,222000.0,48.68,49.06,48.35,48.84,222000.0
2013-06-04 09:40:00,48.84,49.17,48.45,48.59,246900.0,48.84,49.17,48.45,48.59,246900.0
2013-06-04 09:50:00,48.59,48.85,48.59,48.76,165000.0,48.59,48.85,48.59,48.76,165000.0
2013-06-04 10:00:00,48.78,49.51,48.69,49.21,166900.0,48.78,49.51,48.69,49.21,166900.0
2013-06-04 10:10:00,49.22,49.29,49.09,49.22,148000.0,49.22,49.29,49.09,49.22,148000.0
2013-06-04 10:20:00,49.19,49.27,49.0,49.2,49500.0,49.19,49.27,49.0,49.2,49500.0
2013-06-04 10:30:00,49.2,49.33,49.17,49.28,51900.0,49.2,49.33,49.17,49.28,51900.0
2013-06-04 10:40:00,49.25,49.4,49.25,49.29,70600.0,49.25,49.4,49.25,49.29,70600.0
2013-06-04 10:50:00,49.28,49.36,48.94,48.95,85300.0,49.28,49.36,48.94,48.95,85300.0
2013-06-04 11:00:00,48.93,48.98,48.81,48.84,46300.0,48.93,48.98,48.81,48.84,46300.0
2013-06-04 11:10:00,48.85,48.88,48.75,48.76,48100.0,48.85,48.88,48.75,48.76,48100.0
2013-06-04 11:20:00,48.75,48.87,48.71,48.75,39800.0,48.75,48.87,48.71,48.75,39800.0
2013-06-04 11:30:00,48.72,48.73,48.62,48.7,34400.0,48.72,48.73,48.62,48.7,34400.0
2013-06-04 11:40:00,48.71,48.82,48.66,48.7,36300.0,48.71,48.82,48.66,48.7,36300.0
2013-06-04 11:50:00,48.7,48.83,48.7,48.79,29100.0,48.7,48.83,48.7,48.79,29100.0
2013-06-04 12:00:00,48.8,48.8,48.55,48.65,47400.0,48.8,48.8,48.55,48.65,47400.0
2013-06-04 12:10:00,48.63,48.68,48.55,48.63,27900.0,48.63,48.68,48.55,48.63,27900.0
2013-06-04 12:20:00,48.62,48.73,48.6,48.73,21400.0,48.62,48.73,48.6,48.73,21400.0
2013-06-04 12:30:00,48.69,48.8,48.64,48.75,23600.0,48.69,48.8,48.64,48.75,23600.0
2013-06-04 12:40:00,48.76,48.83,48.73,48.76,25700.0,48.76,48.83,48.73,48.76,25700.0
2013-06-04 12:50:00,48.74,48.86,48.7,48.86,18700.0,48.74,48.86,48.7,48.86,18700.0
2013-06-04 13:00:00,48.86,48.86,48.7,48.82,36100.0,48.86,48.86,48.7,48.82,36100.0
2013-06-04 13:10:00,48.82,48.86,48.79,48.86,15700.0,48.82,48.86,48.79,48.86,15700.0
2013-06-04 13:20:00,48.85,48.85,48.56,48.64,49000.0,48.85,48.85,48.56,48.64,49000.0
2013-06-04 13:30:00,48.65,48.65,48.44,48.46,48900.0,48.65,48.65,48.44,48.46,48900.0
2013-06-04 13:40:00,48.46,48.52,48.36,48.42,91000.0,48.46,48.52,48.36,48.42,91000.0
2013-06-04 13:50:00,48.43,48.49,48.36,48.39,57700.0,48.43,48.49,48.36,48.39,57700.0
2013-06-04 14:00:00,48.39,48.43,48.26,48.28,36100.0,48.39,48.43,48.26,48.28,36100.0
2013-06-04 14:10:00,48.27,48.41,48.18,48.38,47100.0,48.27,48.41,48.18,48.38,47100.0
2013-06-04 14:20:00,48.38,48.42,48.32,48.39,38500.0,48.38,48.42,48.32,48.39,38500.0
2013-06-04 14:30:00,48.39,48.46,48.34,48.43,35300.0,48.39,48.46,48.34,48.43,35300.0
2013-06-04 14:40:00,48.47,48.49,48.38,48.49,24300.0,48.47,48.49,48.38,48.49,24300.0
2013-06-04 14:50:00,48.5,48.55,48.42,48.54,34600.0,48.5,48.55,48.42,48.54,34600.0
2013-06-04 15:00:00,48.54,48.68,48.5,48.58,60000.0,48.54,48.68,48.5,48.58,60000.0
2013-06-04 15:10:00,48.57,48.57,48.41,48.47,34400.0,48.57,48.57,48.41,48.47,34400.0
2013-06-04 15:20:00,48.5,48.54,48.42,48.48,30000.0,48.5,48.54,48.42,48.48,30000.0
2013-06-04 15:30:00,48.5,48.67,48.5,48.62,40600.0,48.5,48.67,48.5,48.62,40600.0
2013-06-04 15:40:00,48.64,48.72,48.61,48.67,52900.0,48.64,48.72,48.61,48.67,52900.0
2013-06-04 15:50:00,48.68,48.72,48.55,48.56,94900.0,48.68,48.72,48.55,48.56,94900.0
2013-06-05 09:30:00,48.57,48.67,48.38,48.52,48000.0,48.57,48.67,48.38,48.52,48000.0
2013-06-05 09:40:00,48.51,48.95,48.3,48.89,95200.0,48.51,48.95,48.3,48.89,95200.0
2013-06-05 09:50:00,48.84,48.87,48.63,48.8,23300.0,48.84,48.87,48.63,48.8,23300.0
2013-06-05 10:00:00,48.81,48.96,48.64,48.79,22400.0,48.81,48.96,48.64,48.79,22400.0
2013-06-05 10:10:00,48.8,48.96,48.77,48.86,28700.0,48.8,48.96,48.77,48.86,28700.0
2013-06-05 10:20:00,48.87,48.97,48.83,48.86,22700.0,48.87,48.97,48.83,48.86,22700.0
2013-06-05 10:30:00,48.83,48.96,48.76,48.9,23600.0,48.83,48.96,48.76,48.9,23600.0
2013-06-05 10:40:00,48.9,49.04,48.79,48.79,32700.0,48.9,49.04,48.79,48.79,32700.0
2013-06-05 10:50:00,48.79,48.79,48.6,48.7,18800.0,48.79,48.79,48.6,48.7,18800.0
2013-06-05 11:00:00,48.71,48.72,48.53,48.6,21400.0,48.71,48.72,48.53,48.6,21400.0
2013-06-05 11:10:00,48.6,48.68,48.5,48.53,33200.0,48.6,48.68,48.5,48.53,33200.0
2013-06-05 11:20:00,48.51,48.55,48.42,48.51,10900.0,48.51,48.55,48.42,48.51,10900.0
2013-06-05 11:30:00,48.47,48.65,48.43,48.65,20900.0,48.47,48.65,48.43,48.65,20900.0
2013-06-05 11:40:00,48.64,48.66,48.59,48.61,23900.0,48.64,48.66,48.59,48.61,23900.0
2013-06-05 11:50:00,48.59,48.64,48.46,48.53,54700.0,48.59,48.64,48.46,48.53,54700.0
2013-06-05 12:00:00,48.57,48.73,48.53,48.57,34700.0,48.57,48.73,48.53,48.57,34700.0
2013-06-05 12:10:00,48.56,48.58,48.47,48.53,10700.0,48.56,48.58,48.47,48.53,10700.0
2013-06-05 12:20:00,48.5,48.53,48.46,48.47,10600.0,48.5,48.53,48.46,48.47,10600.0
2013-06-05 12:30:00,48.46,48.46,48.27,48.33,22800.0,48.46,48.46,48.27,48.33,22800.0
2013-06-05 12:40:00,48.32,48.34,48.23,48.27,16600.0,48.32,48.34,48.23,48.27,16600.0
2013-06-05 12:50:00,48.28,48.31,48.23,48.29,8500.0,48.28,48.31,48.23,48.29,8500.0
2013-06-05 13:00:00,48.28,48.49,48.24,48.46,12200.0,48.28,48.49,48.24,48.46,12200.0
2013-06-05 13:10:00,48.45,48.47,48.41,48.41,12800.0,48.45,48.47,48.41,48.41,12800.0
2013-06-05 13:20:00,48.4,48.46,48.35,48.44,16500.0,48.4,48.46,48.35,48.44,16500.0
2013-06-05 13:30:00,48.44,48.46,48.38,48.42,6900.0,48.44,48.46,48.38,48.42,6900.0
2013-06-05 13:40:00,48.42,48.52,48.42,48.45,12700.0,48.42,48.52,48.42,48.45,12700.0
2013-06-05 13:50:00,48.43,48.46,48.34,48.36,11100.0,48.43,48.46,48.34,48.36,11100.0
2013-06-05 14:00:00,48.35,48.39,48.31,48.32,26700.0,48.35,48.39,48.31,48.32,26700.0
2013-06-05 14:10:00,48.31,48.31,48.19,48.22,22000.0,48.31,48.31,48.19,48.22,22000.0
2013-06-05 14:20:00,48.21,48.24,48.04,48.04,25200.0,48.21,48.24,48.04,48.04,25200.0
2013-06-05 14:30:00,48.05,48.18,47.99,48.15,48300.0,48.05,48.18,47.99,48.15,48300.0
2013-06-05 14:40:00,48.14,48.27,48.12,48.25,31300.0,48.14,48.27,48.12,48.25,31300.0
2013-06-05 14:50:00,48.28,48.3,48.12,48.23,19700.0,48.28,48.3,48.12,48.23,19700.0
2013-06-05 15:00:00,48.23,48.24,48.08,48.09,17600.0,48.23,48.24,48.08,48.09,17600.0
2013-06-05 15:10:00,48.1,48.21,48.06,48.16,22200.0,48.1,48.21,48.06,48.16,22200.0
2013-06-05 15:20:00,48.15,48.32,48.05,48.28,32100.0,48.15,48.32,48.05,48.28,32100.0
2013-06-05 15:30:00,48.28,48.36,48.2,48.34,38600.0,48.28,48.36,48.2,48.34,38600.0
2013-06-05 15:40:00,48.33,48.33,48.21,48.22,50600.0,48.33,48.33,48.21,48.22,50600.0
2013-06-05 15:50:00,48.22,48.24,48.12,48.12,86800.0,48.22,48.24,48.12,48.12,86800.0
2013-06-06 09:30:00,48.62,48.66,48.11,48.21,64300.0,48.62,48.66,48.11,48.21,64300.0
2013-06-06 09:40:00,48.21,48.31,48.14,48.24,37500.0,48.21,48.31,48.14,48.24,37500.0
2013-06-06 09:50:00,48.24,48.37,48.21,48.27,29100.0,48.24,48.37,48.21,48.27,29100.0
2013-06-06 10:00:00,48.27,48.39,48.2,48.23,31400.0,48.27,48.39,48.2,48.23,31400.0
2013-06-06 10:10:00,48.23,48.3,48.21,48.28,58600.0,48.23,48.3,48.21,48.28,58600.0
2013-06-06 10:20:00,48.3,48.39,48.22,48.34,27300.0,48.3,48.39,48.22,48.34,27300.0
2013-06-06 10:30:00,48.37,48.47,48.36,48.42,31600.0,48.37,48.47,48.36,48.42,31600.0
2013-06-06 10:40:00,48.45,48.54,48.41,48.52,35900.0,48.45,48.54,48.41,48.52,35900.0
2013-06-06 10:50:00,48.52,48.55,48.41,48.53,43100.0,48.52,48.55,48.41,48.53,43100.0
2013-06-06 11:00:00,48.53,48.54,48.4,48.46,18600.0,48.53,48.54,48.4,48.46,18600.0
2013-06-06 11:10:00,48.48,48.57,48.43,48.47,17100.0,48.48,48.57,48.43,48.47,17100.0
2013-06-06 11:20:00,48.48,48.59,48.45,48.56,49600.0,48.48,48.59,48.45,48.56,49600.0
2013-06-06 11:30:00,48.58,48.71,48.53,48.71,14600.0,48.58,48.71,48.53,48.71,14600.0
2013-06-06 11:40:00,48.72,48.75,48.66,48.7,17300.0,48.72,48.75,48.66,48.7,17300.0
2013-06-06 11:50:00,48.69,48.71,48.55,48.65,40100.0,48.69,48.71,48.55,48.65,40100.0
2013-06-06 12:00:00,48.65,48.68,48.6,48.62,51400.0,48.65,48.68,48.6,48.62,51400.0
2013-06-06 12:10:00,48.62,48.72,48.58,48.68,44500.0,48.62,48.72,48.58,48.68,44500.0
2013-06-06 12:20:00,48.68,48.72,48.57,48.6,159400.0,48.68,48.72,48.57,48.6,159400.0
2013-06-06 12:30:00,48.61,48.74,48.52,48.72,27000.0,48.61,48.74,48.52,48.72,27000.0
2013-06-06 12:40:00,48.73,48.84,48.7,48.84,27400.0,48.73,48.84,48.7,48.84,27400.0
2013-06-06 12:50:00,48.84,48.88,48.78,48.88,39700.0,48.84,48.88,48.78,48.88,39700.0
2013-06-06 13:00:00,48.86,48.96,48.83,48.89,27600.0,48.86,48.96,48.83,48.89,27600.0
2013-06-06 13:10:00,48.9,49.03,48.88,49.0,30000.0,48.9,49.03,48.88,49.0,30000.0
2013-06-06 13:20:00,48.98,49.03,48.89,48.95,32700.0,48.98,49.03,48.89,48.95,32700.0
2013-06-06 13:30:00,48.96,49.04,48.95,49.01,24400.0,48.96,49.04,48.95,49.01,24400.0
2013-06-06 13:40:00,49.02,49.09,48.97,49.07,23300.0,49.02,49.09,48.97,49.07,23300.0
2013-06-06 13:50:00,49.08,49.16,49.08,49.14,36500.0,49.08,49.16,49.08,49.14,36500.0
2013-06-06 14:00:00,49.14,49.17,49.06,49.15,70100.0,49.14,49.17,49.06,49.15,70100.0
2013-06-06 14:10:00,49.14,49.2,49.12,49.19,39600.0,49.14,49.2,49.12,49.19,39600.0
2013-06-06 14:20:00,49.19,49.28,49.18,49.24,34300.0,49.19,49.28,49.18,49.24,34300.0
2013-06-06 14:30:00,49.25,49.26,49.13,49.13,32500.0,49.25,49.26,49.13,49.13,32500.0
2013-06-06 14:40:00,49.15,49.16,49.07,49.16,32800.0,49.15,49.16,49.07,49.16,32800.0
2013-06-06 14:50:00,49.16,49.17,49.07,49.1,39100.0,49.16,49.17,49.07,49.1,39100.0
2013-06-06 15:00:00,49.09,49.14,49.01,49.01,24600.0,49.09,49.14,49.01,49.01,24600.0
2013-06-06 15:10:00,49.02,49.03,48.96,49.0,30400.0,49.02,49.03,48.96,49.0,30400.0
2013-06-06 15:20:00,49.0,49.05,48.95,49.03,53700.0,49.0,49.05,48.95,49.03,53700.0
2013-06-06 15:30:00,49.03,49.21,49.03,49.13,41000.0,49.03,49.21,49.03,49.13,41000.0
2013-06-06 15:40:00,49.13,49.18,49.12,49.15,51700.0,49.13,49.18,49.12,49.15,51700.0
2013-06-06 15:50:00,49.15,49.3,49.15,49.27,114400.0,49.15,49.3,49.15,49.27,114400.0
2013-06-07 09:30:00,49.39,49.84,49.28,49.8,58300.0,49.39,49.84,49.28,49.8,58300.0
2013-06-07 09:40:00,49.8,49.96,49.65,49.85,40100.0,49.8,49.96,49.65,49.85,40100.0
2013-06-07 09:50:00,49.86,49.96,49.73,49.96,42100.0,49.86,49.96,49.73,49.96,42100.0
2013-06-07 10:00:00,49.96,50.01,49.89,49.98,54100.0,49.96,50.01,49.89,49.98,54100.0
2013-06-07 10:10:00,50.01,50.13,49.97,50.02,31300.0,50.01,50.13,49.97,50.02,31300.0
2013-06-07 10:20:00,50.02,50.02,49.84,49.9,25300.0,50.02,50.02,49.84,49.9,25300.0
2013-06-07 10:30:00,49.91,49.97,49.85,49.89,28700.0,49.91,49.97,49.85,49.89,28700.0
2013-06-07 10:40:00,49.89,50.01,49.89,49.9,23100.0,49.89,50.01,49.89,49.9,23100.0
2013-06-07 10:50:00,49.88,49.91,49.73,49.75,25000.0,49.88,49.91,49.73,49.75,25000.0
2013-06-07 11:00:00,49.77,49.9,49.74,49.85,27900.0,49.77,49.9,49.74,49.85,27900.0
2013-06-07 11:10:00,49.83,49.87,49.71,49.72,28800.0,49.83,49.87,49.71,49.72,28800.0
2013-06-07 11:20:00,49.72,49.86,49.7,49.84,33700.0,49.72,49.86,49.7,49.84,33700.0
2013-06-07 11:30:00,49.84,49.84,49.72,49.73,26300.0,49.84,49.84,49.72,49.73,26300.0
2013-06-07 11:40:00,49.73,49.76,49.64,49.7,19300.0,49.73,49.76,49.64,49.7,19300.0
2013-06-07 11:50:00,49.7,49.73,49.57,49.59,17600.0,49.7,49.73,49.57,49.59,17600.0
2013-06-07 12:00:00,49.59,49.67,49.53,49.66,12600.0,49.59,49.67,49.53,49.66,12600.0
2013-06-07 12:10:00,49.65,49.68,49.62,49.67,8000.0,49.65,49.68,49.62,49.67,8000.0
2013-06-07 12:20:00,49.66,49.8,49.66,49.8,20700.0,49.66,49.8,49.66,49.8,20700.0
2013-06-07 12:30:00,49.81,49.81,49.7,49.75,10100.0,49.81,49.81,49.7,49.75,10100.0
2013-06-07 12:40:00,49.74,49.74,49.6,49.66,10100.0,49.74,49.74,49.6,49.66,10100.0
2013-06-07 12:50:00,49.66,49.73,49.65,49.71,8100.0,49.66,49.73,49.65,49.71,8100.0
2013-06-07 13:00:00,49.7,49.79,49.7,49.77,10300.0,49.7,49.79,49.7,49.77,10300.0
2013-06-07 13:10:00,49.76,49.78,49.71,49.73,8400.0,49.76,49.78,49.71,49.73,8400.0
2013-06-07 13:20:00,49.72,49.79,49.69,49.69,12800.0,49.72,49.79,49.69,49.69,12800.0
2013-06-07 13:30:00,49.69,49.75,49.69,49.74,11800.0,49.69,49.75,49.69,49.74,11800.0
2013-06-07 13:40:00,49.74,49.75,49.65,49.68,15400.0,49.74,49.75,49.65,49.68,15400.0
2013-06-07 13:50:00,49.68,49.7,49.59,49.6,19800.0,49.68,49.7,49.59,49.6,19800.0
2013-06-07 14:00:00,49.6,49.7,49.58,49.62,19800.0,49.6,49.7,49.58,49.62,19800.0
2013-06-07 14:10:00,49.63,49.68,49.6,49.65,21300.0,49.63,49.68,49.6,49.65,21300.0
2013-06-07 14:20:00,49.63,49.63,49.52,49.6,19800.0,49.63,49.63,49.52,49.6,19800.0
2013-06-07 14:30:00,49.6,49.68,49.53,49.64,21400.0,49.6,49.68,49.53,49.64,21400.0
2013-06-07 14:40:00,49.64,49.71,49.6,49.7,18700.0,49.64,49.71,49.6,49.7,18700.0
2013-06-07 14:50:00,49.7,49.72,49.62,49.64,17000.0,49.7,49.72,49.62,49.64,17000.0
2013-06-07 15:00:00,49.63,49.71,49.63,49.68,22300.0,49.63,49.71,49.63,49.68,22300.0
2013-06-07 15:10:00,49.68,49.75,49.65,49.73,30900.0,49.68,49.75,49.65,49.73,30900.0
2013-06-07 15:20:00,49.73,49.73,49.64,49.66,27100.0,49.73,49.73,49.64,49.66,27100.0
2013-06-07 15:30:00,49.66,49.71,49.59,49.59,32900.0,49.66,49.71,49.59,49.59,32900.0
2013-06-07 15:40:00,49.6,49.73,49.6,49.71,51400.0,49.6,49.73,49.6,49.71,51400.0
2013-06-07 15:50:00,49.71,49.77,49.68,49.69,118100.0,49.71,49.77,49.68,49.69,118100.0
2013-06-10 09:30:00,49.74,49.79,49.4,49.45,68000.0,49.74,49.79,49.4,49.45,68000.0
2013-06-10 09:40:00,49.46,49.62,49.33,49.36,26800.0,49.46,49.62,49.33,49.36,26800.0
2013-06-10 09:50:00,49.36,49.56,49.34,49.47,21800.0,49.36,49.56,49.34,49.47,21800.0
2013-06-10 10:00:00,49.49,49.7,49.38,49.68,29100.0,49.49,49.7,49.38,49.68,29100.0
2013-06-10 10:10:00,49.68,49.74,49.59,49.74,35100.0,49.68,49.74,49.59,49.74,35100.0
2013-06-10 10:20:00,49.72,49.89,49.71,49.8,54400.0,49.72,49.89,49.71,49.8,54400.0
2013-06-10 10:30:00,49.8,49.8,49.63,49.66,41200.0,49.8,49.8,49.63,49.66,41200.0
2013-06-10 10:40:00,49.65,49.71,49.55,49.61,20700.0,49.65,49.71,49.55,49.61,20700.0
2013-06-10 10:50:00,49.61,49.79,49.61,49.78,16800.0,49.61,49.79,49.61,49.78,16800.0
2013-06-10 11:00:00,49.79,49.84,49.75,49.82,20600.0,49.79,49.84,49.75,49.82,20600.0
2013-06-10 11:10:00,49.82,49.9,49.8,49.83,21500.0,49.82,49.9,49.8,49.83,21500.0
2013-06-10 11:20:00,49.83,49.95,49.82,49.85,25200.0,49.83,49.95,49.82,49.85,25200.0
2013-06-10 11:30:00,49.87,49.91,49.81,49.85,22400.0,49.87,49.91,49.81,49.85,22400.0
2013-06-10 11:40:00,49.83,49.91,49.81,49.86,15200.0,49.83,49.91,49.81,49.86,15200.0
2013-06-10 11:50:00,49.87,49.94,49.84,49.87,16500.0,49.87,49.94,49.84,49.87,16500.0
2013-06-10 12:00:00,49.88,49.96,49.86,49.94,16200.0,49.88,49.96,49.86,49.94,16200.0
2013-06-10 12:10:00,49.94,50.07,49.94,50.04,21500.0,49.94,50.07,49.94,50.04,21500.0
2013-06-10 12:20:00,50.03,50.12,49.98,50.03,21500.0,50.03,50.12,49.98,50.03,21500.0
2013-06-10 12:30:00,50.03,50.03,49.96,49.98,14200.0,50.03,50.03,49.96,49.98,14200.0
2013-06-10 12:40:00,49.98,50.03,49.96,50.02,18300.0,49.98,50.03,49.96,50.02,18300.0
2013-06-10 12:50:00,50.03,50.03,49.91,49.91,26400.0,50.03,50.03,49.91,49.91,26400.0
2013-06-10 13:00:00,49.91,49.96,49.86,49.95,25300.0,49.91,49.96,49.86,49.95,25300.0
2013-06-10 13:10:00,49.95,49.95,49.9,49.92,22700.0,49.95,49.95,49.9,49.92,22700.0
2013-06-10 13:20:00,49.92,50.04,49.92,50.03,34200.0,49.92,50.04,49.92,50.03,34200.0
2013-06-10 13:30:00,50.03,50.04,49.94,50.0,30700.0,50.03,50.04,49.94,50.0,30700.0
2013-06-10 13:40:00,49.99,50.02,49.95,49.96,27300.0,49.99,50.02,49.95,49.96,27300.0
2013-06-10 13:50:00,49.96,50.0,49.95,49.98,25700.0,49.96,50.0,49.95,49.98,25700.0
2013-06-10 14:00:00,49.97,49.98,49.91,49.92,26000.0,49.97,49.98,49.91,49.92,26000.0
2013-06-10 14:10:00,49.89,49.89,49.72,49.73,25000.0,49.89,49.89,49.72,49.73,25000.0
2013-06-10 14:20:00,49.73,49.78,49.7,49.75,20300.0,49.73,49.78,49.7,49.75,20300.0
2013-06-10 14:30:00,49.75,49.88,49.75,49.86,29200.0,49.75,49.88,49.75,49.86,29200.0
2013-06-10 14:40:00,49.87,49.96,49.8,49.96,23300.0,49.87,49.96,49.8,49.96,23300.0
2013-06-10 14:50:00,49.96,50.0,49.9,49.96,22700.0,49.96,50.0,49.9,49.96,22700.0
2013-06-10 15:00:00,49.95,49.95,49.83,49.88,32400.0,49.95,49.95,49.83,49.88,32400.0
2013-06-10 15:10:00,49.87,49.87,49.81,49.85,35300.0,49.87,49.87,49.81,49.85,35300.0
2013-06-10 15:20:00,49.86,49.86,49.8,49.84,38600.0,49.86,49.86,49.8,49.84,38600.0
2013-06-10 15:30:00,49.85,49.93,49.84,49.92,31900.0,49.85,49.93,49.84,49.92,31900.0
2013-06-10 15:40:00,49.92,49.98,49.86,49.87,75600.0,49.92,49.98,49.86,49.87,75600.0
2013-06-10 15:50:00,49.86,49.86,49.77,49.81,125300.0,49.86,49.86,49.77,49.81,125300.0
2013-06-11 09:30:00,49.44,49.62,49.31,49.33,25300.0,49.44,49.62,49.31,49.33,25300.0
2013-06-11 09:40:00,49.3,49.37,49.1,49.14,33600.0,49.3,49.37,49.1,49.14,33600.0
2013-06-11 09:50:00,49.15,49.33,49.02,49.03,20800.0,49.15,49.33,49.02,49.03,20800.0
2013-06-11 10:00:00,49.03,49.29,49.03,49.21,60400.0,49.03,49.29,49.03,49.21,60400.0
2013-06-11 10:10:00,49.21,49.32,49.05,49.31,26600.0,49.21,49.32,49.05,49.31,26600.0
2013-06-11 10:20:00,49.31,49.58,49.28,49.49,23000.0,49.31,49.58,49.28,49.49,23000.0
2013-06-11 10:30:00,49.51,49.72,49.51,49.71,30300.0,49.51,49.72,49.51,49.71,30300.0
2013-06-11 10:40:00,49.68,49.84,49.62,49.84,37500.0,49.68,49.84,49.62,49.84,37500.0
2013-06-11 10:50:00,49.82,49.83,49.64,49.72,25200.0,49.82,49.83,49.64,49.72,25200.0
2013-06-11 11:00:00,49.74,49.82,49.67,49.69,13600.0,49.74,49.82,49.67,49.69,13600.0
2013-06-11 11:10:00,49.7,49.76,49.65,49.7,14200.0,49.7,49.76,49.65,49.7,14200.0
2013-06-11 11:20:00,49.7,49.94,49.7,49.88,19200.0,49.7,49.94,49.7,49.88,19200.0
2013-06-11 11:30:00,49.89,50.05,49.89,50.0,41600.0,49.89,50.05,49.89,50.0,41600.0
2013-06-11 11:40:00,50.0,50.06,49.97,50.05,14300.0,50.0,50.06,49.97,50.05,14300.0
2013-06-11 11:50:00,50.03,50.07,49.99,50.02,25900.0,50.03,50.07,49.99,50.02,25900.0
2013-06-11 12:00:00,50.01,50.12,50.01,50.02,17800.0,50.01,50.12,50.01,50.02,17800.0
2013-06-11 12:10:00,50.02,50.05,49.86,49.86,19400.0,50.02,50.05,49.86,49.86,19400.0
2013-06-11 12:20:00,49.87,49.89,49.8,49.83,9000.0,49.87,49.89,49.8,49.83,9000.0
2013-06-11 12:30:00,49.85,49.89,49.78,49.82,36400.0,49.85,49.89,49.78,49.82,36400.0
2013-06-11 12:40:00,49.83,49.91,49.83,49.91,7900.0,49.83,49.91,49.83,49.91,7900.0
2013-06-11 12:50:00,49.88,49.96,49.86,49.93,11300.0,49.88,49.96,49.86,49.93,11300.0
2013-06-11 13:00:00,49.93,49.98,49.92,49.92,9200.0,49.93,49.98,49.92,49.92,9200.0
2013-06-11 13:10:00,49.92,49.96,49.84,49.84,12600.0,49.92,49.96,49.84,49.84,12600.0
2013-06-11 13:20:00,49.84,49.86,49.78,49.78,9700.0,49.84,49.86,49.78,49.78,9700.0
2013-06-11 13:30:00,49.79,49.81,49.68,49.79,12200.0,49.79,49.81,49.68,49.79,12200.0
2013-06-11 13:40:00,49.76,49.76,49.7,49.74,9300.0,49.76,49.76,49.7,49.74,9300.0
2013-06-11 13:50:00,49.73,49.79,49.64,49.64,20000.0,49.73,49.79,49.64,49.64,20000.0
2013-06-11 14:00:00,49.64,49.75,49.62,49.74,18100.0,49.64,49.75,49.62,49.74,18100.0
2013-06-11 14:10:00,49.73,49.81,49.69,49.8,15600.0,49.73,49.81,49.69,49.8,15600.0
2013-06-11 14:20:00,49.81,49.88,49.8,49.86,12400.0,49.81,49.88,49.8,49.86,12400.0
2013-06-11 14:30:00,49.88,49.89,49.82,49.86,20400.0,49.88,49.89,49.82,49.86,20400.0
2013-06-11 14:40:00,49.87,49.93,49.84,49.88,24000.0,49.87,49.93,49.84,49.88,24000.0
2013-06-11 14:50:00,49.89,50.04,49.84,49.98,28400.0,49.89,50.04,49.84,49.98,28400.0
2013-06-11 15:00:00,49.99,50.03,49.96,49.98,33200.0,49.99,50.03,49.96,49.98,33200.0
2013-06-11 15:10:00,49.97,50.07,49.95,50.06,46300.0,49.97,50.07,49.95,50.06,46300.0
2013-06-11 15:20:00,50.05,50.11,50.0,50.03,28300.0,50.05,50.11,50.0,50.03,28300.0
2013-06-11 15:30:00,50.03,50.05,50.0,50.02,64000.0,50.03,50.05,50.0,50.02,64000.0
2013-06-11 15:40:00,50.02,50.03,49.92,49.93,91400.0,50.02,50.03,49.92,49.93,91400.0
2013-06-11 15:50:00,49.93,49.94,49.81,49.83,80100.0,49.93,49.94,49.81,49.83,80100.0
2013-06-12 09:30:00,50.1,50.18,49.49,49.5,43900.0,50.1,50.18,49.49,49.5,43900.0
2013-06-12 09:40:00,49.49,49.59,49.32,49.59,33700.0,49.49,49.59,49.32,49.59,33700.0
2013-06-12 09:50:00,49.57,49.64,49.53,49.54,32900.0,49.57,49.64,49.53,49.54,32900.0
2013-06-12 10:00:00,49.5,49.54,49.34,49.38,34200.0,49.5,49.54,49.34,49.38,34200.0
2013-06-12 10:10:00,49.35,49.35,49.14,49.14,30500.0,49.35,49.35,49.14,49.14,30500.0
2013-06-12 10:20:00,49.14,49.4,49.11,49.4,45600.0,49.14,49.4,49.11,49.4,45600.0
2013-06-12 10:30:00,49.39,49.41,49.19,49.2,43900.0,49.39,49.41,49.19,49.2,43900.0
2013-06-12 10:40:00,49.2,49.21,49.01,49.08,31900.0,49.2,49.21,49.01,49.08,31900.0
2013-06-12 10:50:00,49.08,49.1,48.98,49.05,18600.0,49.08,49.1,48.98,49.05,18600.0
2013-06-12 11:00:00,49.06,49.1,49.02,49.06,12200.0,49.06,49.1,49.02,49.06,12200.0
2013-06-12 11:10:00,49.07,49.16,48.97,49.14,16100.0,49.07,49.16,48.97,49.14,16100.0
2013-06-12 11:20:00,49.15,49.16,49.02,49.04,12200.0,49.15,49.16,49.02,49.04,12200.0
2013-06-12 11:30:00,49.03,49.05,48.92,48.93,15400.0,49.03,49.05,48.92,48.93,15400.0
2013-06-12 11:40:00,48.93,48.96,48.82,48.87,21200.0,48.93,48.96,48.82,48.87,21200.0
2013-06-12 11:50:00,48.86,48.89,48.7,48.81,17300.0,48.86,48.89,48.7,48.81,17300.0
2013-06-12 12:00:00,48.82,48.91,48.77,48.77,18800.0,48.82,48.91,48.77,48.77,18800.0
2013-06-12 12:10:00,48.77,48.78,48.64,48.69,16700.0,48.77,48.78,48.64,48.69,16700.0
2013-06-12 12:20:00,48.68,48.85,48.67,48.83,28800.0,48.68,48.85,48.67,48.83,28800.0
2013-06-12 12:30:00,48.84,48.9,48.79,48.81,28900.0,48.84,48.9,48.79,48.81,28900.0
2013-06-12 12:40:00,48.83,48.9,48.77,48.87,18600.0,48.83,48.9,48.77,48.87,18600.0
2013-06-12 12:50:00,48.86,48.98,48.84,48.98,13900.0,48.86,48.98,48.84,48.98,13900.0
2013-06-12 13:00:00,48.98,49.07,48.91,49.05,12700.0,48.98,49.07,48.91,49.05,12700.0
2013-06-12 13:10:00,49.05,49.07,49.0,49.05,3600.0,49.05,49.07,49.0,49.05,3600.0
2013-06-12 13:20:00,49.04,49.09,49.0,49.07,21300.0,49.04,49.09,49.0,49.07,21300.0
2013-06-12 13:30:00,49.09,49.12,48.98,48.98,16900.0,49.09,49.12,48.98,48.98,16900.0
2013-06-12 13:40:00,48.95,49.01,48.93,49.0,11400.0,48.95,49.01,48.93,49.0,11400.0
2013-06-12 13:50:00,49.0,49.06,48.97,48.99,19500.0,49.0,49.06,48.97,48.99,19500.0
2013-06-12 14:00:00,49.01,49.01,48.89,48.97,11500.0,49.01,49.01,48.89,48.97,11500.0
2013-06-12 14:10:00,48.97,48.97,48.8,48.89,14700.0,48.97,48.97,48.8,48.89,14700.0
2013-06-12 14:20:00,48.91,48.99,48.91,48.95,11700.0,48.91,48.99,48.91,48.95,11700.0
2013-06-12 14:30:00,48.95,48.96,48.88,48.88,13600.0,48.95,48.96,48.88,48.88,13600.0
2013-06-12 14:40:00,48.87,48.89,48.74,48.74,26200.0,48.87,48.89,48.74,48.74,26200.0
2013-06-12 14:50:00,48.72,48.79,48.7,48.72,19100.0,48.72,48.79,48.7,48.72,19100.0
2013-06-12 15:00:00,48.72,48.77,48.65,48.7,21600.0,48.72,48.77,48.65,48.7,21600.0
2013-06-12 15:10:00,48.7,48.71,48.59,48.6,20900.0,48.7,48.71,48.59,48.6,20900.0
2013-06-12 15:20:00,48.59,48.67,48.56,48.67,22600.0,48.59,48.67,48.56,48.67,22600.0
2013-06-12 15:30:00,48.67,48.67,48.56,48.56,38200.0,48.67,48.67,48.56,48.56,38200.0
2013-06-12 15:40:00,48.56,48.67,48.54,48.65,39900.0,48.56,48.67,48.54,48.65,39900.0
2013-06-12 15:50:00,48.64,48.66,48.56,48.58,128600.0,48.64,48.66,48.56,48.58,128600.0
2013-06-13 09:30:00,48.61,48.88,48.3,48.48,78900.0,48.61,48.88,48.3,48.48,78900.0
2013-06-13 09:40:00,48.46,48.69,48.46,48.62,21000.0,48.46,48.69,48.46,48.62,21000.0
2013-06-13 09:50:00,48.55,48.75,48.52,48.75,13600.0,48.55,48.75,48.52,48.75,13600.0
2013-06-13 10:00:00,48.75,48.78,48.63,48.63,16000.0,48.75,48.78,48.63,48.63,16000.0
2013-06-13 10:10:00,48.63,48.89,48.63,48.87,18200.0,48.63,48.89,48.63,48.87,18200.0
2013-06-13 10:20:00,48.88,48.91,48.75,48.84,10300.0,48.88,48.91,48.75,48.84,10300.0
2013-06-13 10:30:00,48.87,48.93,48.86,48.9,11500.0,48.87,48.93,48.86,48.9,11500.0
2013-06-13 10:40:00,48.9,48.91,48.82,48.82,13700.0,48.9,48.91,48.82,48.82,13700.0
2013-06-13 10:50:00,48.82,48.89,48.69,48.7,30900.0,48.82,48.89,48.69,48.7,30900.0
2013-06-13 11:00:00,48.69,48.85,48.69,48.74,26300.0,48.69,48.85,48.69,48.74,26300.0
2013-06-13 11:10:00,48.76,48.81,48.74,48.8,7900.0,48.76,48.81,48.74,48.8,7900.0
2013-06-13 11:20:00,48.79,48.85,48.77,48.84,6200.0,48.79,48.85,48.77,48.84,6200.0
2013-06-13 11:30:00,48.83,48.89,48.81,48.87,7300.0,48.83,48.89,48.81,48.87,7300.0
2013-06-13 11:40:00,48.88,48.92,48.86,48.92,9700.0,48.88,48.92,48.86,48.92,9700.0
2013-06-13 11:50:00,48.92,48.92,48.88,48.9,6000.0,48.92,48.92,48.88,48.9,6000.0
2013-06-13 12:00:00,48.92,48.99,48.87,48.89,18500.0,48.92,48.99,48.87,48.89,18500.0
2013-06-13 12:10:00,48.88,48.88,48.82,48.84,8100.0,48.88,48.88,48.82,48.84,8100.0
2013-06-13 12:20:00,48.85,48.95,48.85,48.92,10900.0,48.85,48.95,48.85,48.92,10900.0
2013-06-13 12:30:00,48.96,49.03,48.94,49.02,12600.0,48.96,49.03,48.94,49.02,12600.0
2013-06-13 12:40:00,49.02,49.09,48.99,49.08,10100.0,49.02,49.09,48.99,49.08,10100.0
2013-06-13 12:50:00,49.07,49.19,49.07,49.17,11600.0,49.07,49.19,49.07,49.17,11600.0
2013-06-13 13:00:00,49.18,49.18,49.1,49.15,8800.0,49.18,49.18,49.1,49.15,8800.0
2013-06-13 13:10:00,49.16,49.2,49.13,49.14,11900.0,49.16,49.2,49.13,49.14,11900.0
2013-06-13 13:20:00,49.15,49.2,49.13,49.2,6800.0,49.15,49.2,49.13,49.2,6800.0
2013-06-13 13:30:00,49.2,49.22,49.07,49.08,13700.0,49.2,49.22,49.07,49.08,13700.0
2013-06-13 13:40:00,49.12,49.13,49.1,49.13,8200.0,49.12,49.13,49.1,49.13,8200.0
2013-06-13 13:50:00,49.14,49.2,49.14,49.18,8200.0,49.14,49.2,49.14,49.18,8200.0
2013-06-13 14:00:00,49.19,49.28,49.19,49.24,12400.0,49.19,49.28,49.19,49.24,12400.0
2013-06-13 14:10:00,49.25,49.33,49.21,49.32,13600.0,49.25,49.33,49.21,49.32,13600.0
2013-06-13 14:20:00,49.33,49.37,49.28,49.28,14100.0,49.33,49.37,49.28,49.28,14100.0
2013-06-13 14:30:00,49.29,49.34,49.27,49.3,16300.0,49.29,49.34,49.27,49.3,16300.0
2013-06-13 14:40:00,49.3,49.32,49.25,49.31,17800.0,49.3,49.32,49.25,49.31,17800.0
2013-06-13 14:50:00,49.29,49.3,49.26,49.29,22800.0,49.29,49.3,49.26,49.29,22800.0
2013-06-13 15:00:00,49.3,49.38,49.3,49.38,23600.0,49.3,49.38,49.3,49.38,23600.0
2013-06-13 15:10:00,49.37,49.44,49.36,49.37,25500.0,49.37,49.44,49.36,49.37,25500.0
2013-06-13 15:20:00,49.37,49.41,49.32,49.38,27700.0,49.37,49.41,49.32,49.38,27700.0
2013-06-13 15:30:00,49.37,49.42,49.33,49.42,23500.0,49.37,49.42,49.33,49.42,23500.0
2013-06-13 15:40:00,49.43,49.59,49.42,49.54,53300.0,49.43,49.59,49.42,49.54,53300.0
2013-06-13 15:50:00,49.54,49.54,49.29,49.32,207500.0,49.54,49.54,49.29,49.32,207500.0
2013-06-14 09:30:00,49.27,49.69,49.17,49.27,42300.0,49.27,49.69,49.17,49.27,42300.0
2013-06-14 09:40:00,49.28,49.53,49.28,49.5,29000.0,49.28,49.53,49.28,49.5,29000.0
2013-06-14 09:50:00,49.55,49.72,49.5,49.68,17200.0,49.55,49.72,49.5,49.68,17200.0
2013-06-14 10:00:00,49.72,49.72,49.58,49.67,21400.0,49.72,49.72,49.58,49.67,21400.0
2013-06-14 10:10:00,49.66,49.68,49.57,49.65,26100.0,49.66,49.68,49.57,49.65,26100.0
2013-06-14 10:20:00,49.66,49.67,49.35,49.4,28700.0,49.66,49.67,49.35,49.4,28700.0
2013-06-14 10:30:00,49.4,49.46,49.32,49.33,20300.0,49.4,49.46,49.32,49.33,20300.0
2013-06-14 10:40:00,49.33,49.38,49.22,49.23,19500.0,49.33,49.38,49.22,49.23,19500.0
2013-06-14 10:50:00,49.22,49.27,49.15,49.15,17900.0,49.22,49.27,49.15,49.15,17900.0
2013-06-14 11:00:00,49.18,49.23,49.09,49.15,25700.0,49.18,49.23,49.09,49.15,25700.0
2013-06-14 11:10:00,49.14,49.19,49.08,49.1,20100.0,49.14,49.19,49.08,49.1,20100.0
2013-06-14 11:20:00,49.09,49.16,49.08,49.15,15900.0,49.09,49.16,49.08,49.15,15900.0
2013-06-14 11:30:00,49.15,49.25,49.09,49.22,15600.0,49.15,49.25,49.09,49.22,15600.0
2013-06-14 11:40:00,49.21,49.21,49.02,49.04,11600.0,49.21,49.21,49.02,49.04,11600.0
2013-06-14 11:50:00,49.07,49.2,49.02,49.2,13400.0,49.07,49.2,49.02,49.2,13400.0
2013-06-14 12:00:00,49.21,49.22,49.1,49.17,13000.0,49.21,49.22,49.1,49.17,13000.0
2013-06-14 12:10:00,49.19,49.25,49.13,49.2,15000.0,49.19,49.25,49.13,49.2,15000.0
2013-06-14 12:20:00,49.23,49.25,49.19,49.22,7300.0,49.23,49.25,49.19,49.22,7300.0
2013-06-14 12:30:00,49.23,49.25,49.17,49.17,13300.0,49.23,49.25,49.17,49.17,13300.0
2013-06-14 12:40:00,49.18,49.19,49.05,49.09,16200.0,49.18,49.19,49.05,49.09,16200.0
2013-06-14 12:50:00,49.1,49.12,49.01,49.06,8200.0,49.1,49.12,49.01,49.06,8200.0
2013-06-14 13:00:00,49.04,49.08,49.01,49.08,8200.0,49.04,49.08,49.01,49.08,8200.0
2013-06-14 13:10:00,49.08,49.13,49.03,49.04,15200.0,49.08,49.13,49.03,49.04,15200.0
2013-06-14 13:20:00,49.02,49.03,48.96,48.97,16500.0,49.02,49.03,48.96,48.97,16500.0
2013-06-14 13:30:00,48.97,48.98,48.9,48.93,14400.0,48.97,48.98,48.9,48.93,14400.0
2013-06-14 13:40:00,48.94,49.0,48.94,49.0,11000.0,48.94,49.0,48.94,49.0,11000.0
2013-06-14 13:50:00,48.99,49.02,48.93,48.94,8400.0,48.99,49.02,48.93,48.94,8400.0
2013-06-14 14:00:00,48.95,49.01,48.86,49.0,12700.0,48.95,49.01,48.86,49.0,12700.0
2013-06-14 14:10:00,49.01,49.04,48.98,49.04,12000.0,49.01,49.04,48.98,49.04,12000.0
2013-06-14 14:20:00,49.06,49.17,49.04,49.15,14900.0,49.06,49.17,49.04,49.15,14900.0
2013-06-14 14:30:00,49.15,49.17,49.14,49.16,13000.0,49.15,49.17,49.14,49.16,13000.0
2013-06-14 14:40:00,49.17,49.17,49.12,49.15,14500.0,49.17,49.17,49.12,49.15,14500.0
2013-06-14 14:50:00,49.16,49.18,49.12,49.15,19100.0,49.16,49.18,49.12,49.15,19100.0
2013-06-14 15:00:00,49.16,49.22,49.15,49.17,11700.0,49.16,49.22,49.15,49.17,11700.0
2013-06-14 15:10:00,49.18,49.26,49.18,49.25,15800.0,49.18,49.26,49.18,49.25,15800.0
2013-06-14 15:20:00,49.25,49.27,49.18,49.18,10500.0,49.25,49.27,49.18,49.18,10500.0
2013-06-14 15:30:00,49.18,49.25,49.15,49.18,22100.0,49.18,49.25,49.15,49.18,22100.0
2013-06-14 15:40:00,49.19,49.21,49.03,49.13,26400.0,49.19,49.21,49.03,49.13,26400.0
2013-06-14 15:50:00,49.14,49.17,49.09,49.12,48100.0,49.14,49.17,49.09,49.12,48100.0
2013-06-17 09:30:00,49.7,50.34,49.7,50.21,133400.0,49.7,50.34,49.7,50.21,133400.0
2013-06-17 09:40:00,50.19,50.59,50.17,50.54,79700.0,50.19,50.59,50.17,50.54,79700.0
2013-06-17 09:50:00,50.55,50.79,50.5,50.5,58500.0,50.55,50.79,50.5,50.5,58500.0
2013-06-17 10:00:00,50.53,50.6,50.39,50.53,48800.0,50.53,50.6,50.39,50.53,48800.0
2013-06-17 10:10:00,50.52,50.55,50.44,50.52,37300.0,50.52,50.55,50.44,50.52,37300.0
2013-06-17 10:20:00,50.53,50.67,50.52,50.62,49400.0,50.53,50.67,50.52,50.62,49400.0
2013-06-17 10:30:00,50.62,50.63,50.4,50.4,41300.0,50.62,50.63,50.4,50.4,41300.0
2013-06-17 10:40:00,50.42,50.45,50.33,50.42,71500.0,50.42,50.45,50.33,50.42,71500.0
2013-06-17 10:50:00,50.44,50.44,50.31,50.37,22900.0,50.44,50.44,50.31,50.37,22900.0
2013-06-17 11:00:00,50.38,50.46,50.35,50.46,29600.0,50.38,50.46,50.35,50.46,29600.0
2013-06-17 11:10:00,50.46,50.5,50.31,50.32,27600.0,50.46,50.5,50.31,50.32,27600.0
2013-06-17 11:20:00,50.33,50.39,50.24,50.29,25500.0,50.33,50.39,50.24,50.29,25500.0
2013-06-17 11:30:00,50.26,50.38,50.25,50.37,24000.0,50.26,50.38,50.25,50.37,24000.0
2013-06-17 11:40:00,50.36,50.38,50.25,50.25,15100.0,50.36,50.38,50.25,50.25,15100.0
2013-06-17 11:50:00,50.24,50.28,50.21,50.26,14000.0,50.24,50.28,50.21,50.26,14000.0
2013-06-17 12:00:00,50.25,50.34,50.23,50.32,16800.0,50.25,50.34,50.23,50.32,16800.0
2013-06-17 12:10:00,50.3,50.32,50.26,50.31,12200.0,50.3,50.32,50.26,50.31,12200.0
2013-06-17 12:20:00,50.31,50.31,50.21,50.24,17000.0,50.31,50.31,50.21,50.24,17000.0
2013-06-17 12:30:00,50.24,50.4,50.24,50.37,24400.0,50.24,50.4,50.24,50.37,24400.0
2013-06-17 12:40:00,50.38,50.4,50.37,50.39,10900.0,50.38,50.4,50.37,50.39,10900.0
2013-06-17 12:50:00,50.38,50.39,50.3,50.35,11300.0,50.38,50.39,50.3,50.35,11300.0
2013-06-17 13:00:00,50.34,50.34,50.28,50.31,11100.0,50.34,50.34,50.28,50.31,11100.0
2013-06-17 13:10:00,50.32,50.39,50.29,50.39,14900.0,50.32,50.39,50.29,50.39,14900.0
2013-06-17 13:20:00,50.38,50.48,50.37,50.42,17000.0,50.38,50.48,50.37,50.42,17000.0
2013-06-17 13:30:00,50.41,50.47,50.39,50.43,11800.0,50.41,50.47,50.39,50.43,11800.0
2013-06-17 13:40:00,50.44,50.5,50.43,50.44,14300.0,50.44,50.5,50.43,50.44,14300.0
2013-06-17 13:50:00,50.44,50.44,50.35,50.4,12700.0,50.44,50.44,50.35,50.4,12700.0
2013-06-17 14:00:00,50.4,50.42,50.28,50.34,19300.0,50.4,50.42,50.28,50.34,19300.0
2013-06-17 14:10:00,50.33,50.33,50.13,50.14,23300.0,50.33,50.33,50.13,50.14,23300.0
2013-06-17 14:20:00,50.14,50.16,50.03,50.09,82600.0,50.14,50.16,50.03,50.09,82600.0
2013-06-17 14:30:00,50.09,50.13,50.04,50.04,12700.0,50.09,50.13,50.04,50.04,12700.0
2013-06-17 14:40:00,50.05,50.1,49.94,49.97,23100.0,50.05,50.1,49.94,49.97,23100.0
2013-06-17 14:50:00,49.98,50.02,49.83,49.94,28600.0,49.98,50.02,49.83,49.94,28600.0
2013-06-17 15:00:00,49.94,50.05,49.9,50.05,24100.0,49.94,50.05,49.9,50.05,24100.0
2013-06-17 15:10:00,50.06,50.06,49.99,50.04,38200.0,50.06,50.06,49.99,50.04,38200.0
2013-06-17 15:20:00,50.04,50.06,50.0,50.05,31000.0,50.04,50.06,50.0,50.05,31000.0
2013-06-17 15:30:00,50.05,50.16,50.04,50.14,59300.0,50.05,50.16,50.04,50.14,59300.0
2013-06-17 15:40:00,50.15,50.22,50.12,50.19,72500.0,50.15,50.22,50.12,50.19,72500.0
2013-06-17 15:50:00,50.18,50.2,50.12,50.16,176500.0,50.18,50.2,50.12,50.16,176500.0
2013-06-18 09:30:00,50.04,50.32,50.04,50.14,33500.0,50.04,50.32,50.04,50.14,33500.0
2013-06-18 09:40:00,50.11,50.36,50.08,50.3,42800.0,50.11,50.36,50.08,50.3,42800.0
2013-06-18 09:50:00,50.31,50.34,50.13,50.24,29600.0,50.31,50.34,50.13,50.24,29600.0
2013-06-18 10:00:00,50.24,50.25,50.14,50.15,13500.0,50.24,50.25,50.14,50.15,13500.0
2013-06-18 10:10:00,50.15,50.18,50.09,50.12,24300.0,50.15,50.18,50.09,50.12,24300.0
2013-06-18 10:20:00,50.12,50.15,50.09,50.12,66400.0,50.12,50.15,50.09,50.12,66400.0
2013-06-18 10:30:00,50.12,50.23,50.12,50.23,13700.0,50.12,50.23,50.12,50.23,13700.0
2013-06-18 10:40:00,50.26,50.32,50.24,50.31,46100.0,50.26,50.32,50.24,50.31,46100.0
2013-06-18 10:50:00,50.32,50.43,50.31,50.41,15800.0,50.32,50.43,50.31,50.41,15800.0
2013-06-18 11:00:00,50.42,50.47,50.41,50.46,80800.0,50.42,50.47,50.41,50.46,80800.0
2013-06-18 11:10:00,50.46,50.48,50.44,50.45,22700.0,50.46,50.48,50.44,50.45,22700.0
2013-06-18 11:20:00,50.46,50.58,50.45,50.57,32300.0,50.46,50.58,50.45,50.57,32300.0
2013-06-18 11:30:00,50.58,50.66,50.56,50.66,31800.0,50.58,50.66,50.56,50.66,31800.0
2013-06-18 11:40:00,50.64,50.64,50.55,50.55,12700.0,50.64,50.64,50.55,50.55,12700.0
2013-06-18 11:50:00,50.55,50.58,50.52,50.53,19800.0,50.55,50.58,50.52,50.53,19800.0
2013-06-18 12:00:00,50.54,50.56,50.47,50.48,22400.0,50.54,50.56,50.47,50.48,22400.0
2013-06-18 12:10:00,50.48,50.55,50.48,50.52,12300.0,50.48,50.55,50.48,50.52,12300.0
2013-06-18 12:20:00,50.52,50.52,50.45,50.45,11500.0,50.52,50.52,50.45,50.45,11500.0
2013-06-18 12:30:00,50.44,50.48,50.39,50.39,8000.0,50.44,50.48,50.39,50.39,8000.0
2013-06-18 12:40:00,50.4,50.41,50.36,50.39,9700.0,50.4,50.41,50.36,50.39,9700.0
2013-06-18 12:50:00,50.38,50.59,50.38,50.59,50800.0,50.38,50.59,50.38,50.59,50800.0
2013-06-18 13:00:00,50.61,50.62,50.52,50.53,62600.0,50.61,50.62,50.52,50.53,62600.0
2013-06-18 13:10:00,50.53,50.53,50.39,50.4,32700.0,50.53,50.53,50.39,50.4,32700.0
2013-06-18 13:20:00,50.42,50.42,50.32,50.32,9900.0,50.42,50.42,50.32,50.32,9900.0
2013-06-18 13:30:00,50.32,50.34,50.3,50.31,10100.0,50.32,50.34,50.3,50.31,10100.0
2013-06-18 13:40:00,50.3,50.39,50.3,50.34,12800.0,50.3,50.39,50.3,50.34,12800.0
2013-06-18 13:50:00,50.34,50.39,50.33,50.33,7200.0,50.34,50.39,50.33,50.33,7200.0
2013-06-18 14:00:00,50.33,50.39,50.28,50.37,19500.0,50.33,50.39,50.28,50.37,19500.0
2013-06-18 14:10:00,50.37,50.38,50.31,50.31,14200.0,50.37,50.38,50.31,50.31,14200.0
2013-06-18 14:20:00,50.3,50.33,50.25,50.32,19900.0,50.3,50.33,50.25,50.32,19900.0
2013-06-18 14:30:00,50.32,50.34,50.3,50.3,15000.0,50.32,50.34,50.3,50.3,15000.0
2013-06-18 14:40:00,50.3,50.44,50.3,50.42,41500.0,50.3,50.44,50.3,50.42,41500.0
2013-06-18 14:50:00,50.42,50.47,50.4,50.46,19700.0,50.42,50.47,50.4,50.46,19700.0
2013-06-18 15:00:00,50.46,50.51,50.42,50.5,33100.0,50.46,50.51,50.42,50.5,33100.0
2013-06-18 15:10:00,50.49,50.51,50.4,50.46,36300.0,50.49,50.51,50.4,50.46,36300.0
2013-06-18 15:20:00,50.47,50.51,50.44,50.51,55100.0,50.47,50.51,50.44,50.51,55100.0
2013-06-18 15:30:00,50.51,50.52,50.46,50.49,39700.0,50.51,50.52,50.46,50.49,39700.0
2013-06-18 15:40:00,50.49,50.51,50.47,50.47,50200.0,50.49,50.51,50.47,50.47,50200.0
2013-06-18 15:50:00,50.48,50.6,50.47,50.59,179300.0,50.48,50.6,50.47,50.59,179300.0
2013-06-19 09:30:00,50.54,50.65,50.44,50.46,30500.0,50.54,50.65,50.44,50.46,30500.0
2013-06-19 09:40:00,50.46,50.53,50.38,50.48,15600.0,50.46,50.53,50.38,50.48,15600.0
2013-06-19 09:50:00,50.5,50.62,50.43,50.59,13600.0,50.5,50.62,50.43,50.59,13600.0
2013-06-19 10:00:00,50.6,50.6,50.49,50.5,26600.0,50.6,50.6,50.49,50.5,26600.0
2013-06-19 10:10:00,50.49,50.49,50.4,50.46,11100.0,50.49,50.49,50.4,50.46,11100.0
2013-06-19 10:20:00,50.47,50.49,50.38,50.43,22800.0,50.47,50.49,50.38,50.43,22800.0
2013-06-19 10:30:00,50.43,50.66,50.43,50.66,27600.0,50.43,50.66,50.43,50.66,27600.0
2013-06-19 10:40:00,50.66,50.73,50.59,50.61,15700.0,50.66,50.73,50.59,50.61,15700.0
2013-06-19 10:50:00,50.61,50.61,50.48,50.48,7300.0,50.61,50.61,50.48,50.48,7300.0
2013-06-19 11:00:00,50.48,50.48,50.37,50.41,11300.0,50.48,50.48,50.37,50.41,11300.0
2013-06-19 11:10:00,50.42,50.49,50.41,50.47,9900.0,50.42,50.49,50.41,50.47,9900.0
2013-06-19 11:20:00,50.47,50.48,50.38,50.43,11600.0,50.47,50.48,50.38,50.43,11600.0
2013-06-19 11:30:00,50.43,50.43,50.3,50.31,11000.0,50.43,50.43,50.3,50.31,11000.0
2013-06-19 11:40:00,50.3,50.31,50.19,50.25,12900.0,50.3,50.31,50.19,50.25,12900.0
2013-06-19 11:50:00,50.25,50.28,50.22,50.22,7000.0,50.25,50.28,50.22,50.22,7000.0
2013-06-19 12:00:00,50.21,50.31,50.21,50.27,15600.0,50.21,50.31,50.21,50.27,15600.0
2013-06-19 12:10:00,50.27,50.32,50.26,50.29,11800.0,50.27,50.32,50.26,50.29,11800.0
2013-06-19 12:20:00,50.3,50.33,50.26,50.33,11000.0,50.3,50.33,50.26,50.33,11000.0
2013-06-19 12:30:00,50.32,50.32,50.26,50.27,9400.0,50.32,50.32,50.26,50.27,9400.0
2013-06-19 12:40:00,50.27,50.3,50.27,50.3,8600.0,50.27,50.3,50.27,50.3,8600.0
2013-06-19 12:50:00,50.3,50.35,50.24,50.35,20100.0,50.3,50.35,50.24,50.35,20100.0
2013-06-19 13:00:00,50.36,50.41,50.34,50.39,15400.0,50.36,50.41,50.34,50.39,15400.0
2013-06-19 13:10:00,50.39,50.48,50.39,50.47,13700.0,50.39,50.48,50.39,50.47,13700.0
2013-06-19 13:20:00,50.46,50.48,50.41,50.41,12700.0,50.46,50.48,50.41,50.41,12700.0
2013-06-19 13:30:00,50.4,50.4,50.28,50.29,12300.0,50.4,50.4,50.28,50.29,12300.0
2013-06-19 13:40:00,50.28,50.35,50.28,50.35,13100.0,50.28,50.35,50.28,50.35,13100.0
2013-06-19 13:50:00,50.35,50.41,50.32,50.41,17100.0,50.35,50.41,50.32,50.41,17100.0
2013-06-19 14:00:00,50.4,50.44,50.18,50.24,25500.0,50.4,50.44,50.18,50.24,25500.0
2013-06-19 14:10:00,50.24,50.38,50.15,50.3,18900.0,50.24,50.38,50.15,50.3,18900.0
2013-06-19 14:20:00,50.32,50.34,50.17,50.24,26900.0,50.32,50.34,50.17,50.24,26900.0
2013-06-19 14:30:00,50.21,50.33,50.1,50.27,66500.0,50.21,50.33,50.1,50.27,66500.0
2013-06-19 14:40:00,50.23,50.39,50.23,50.25,44500.0,50.23,50.39,50.23,50.25,44500.0
2013-06-19 14:50:00,50.27,50.27,49.97,50.02,42900.0,50.27,50.27,49.97,50.02,42900.0
2013-06-19 15:00:00,50.0,50.14,49.98,50.14,50900.0,50.0,50.14,49.98,50.14,50900.0
2013-06-19 15:10:00,50.13,50.16,50.08,50.1,66200.0,50.13,50.16,50.08,50.1,66200.0
2013-06-19 15:20:00,50.07,50.21,50.04,50.21,35200.0,50.07,50.21,50.04,50.21,35200.0
2013-06-19 15:30:00,50.21,50.34,50.2,50.26,88700.0,50.21,50.34,50.2,50.26,88700.0
2013-06-19 15:40:00,50.26,50.27,50.15,50.21,125900.0,50.26,50.27,50.15,50.21,125900.0
2013-06-19 15:50:00,50.2,50.27,50.13,50.14,241200.0,50.2,50.27,50.13,50.14,241200.0
2013-06-20 09:30:00,49.84,50.07,49.71,49.86,60000.0,49.84,50.07,49.71,49.86,60000.0
2013-06-20 09:40:00,49.8,50.05,49.65,50.0,62200.0,49.8,50.05,49.65,50.0,62200.0
2013-06-20 09:50:00,50.0,50.0,49.78,49.83,68000.0,50.0,50.0,49.78,49.83,68000.0
2013-06-20 10:00:00,49.76,49.95,49.76,49.87,46100.0,49.76,49.95,49.76,49.87,46100.0
2013-06-20 10:10:00,49.86,49.89,49.73,49.86,50500.0,49.86,49.89,49.73,49.86,50500.0
2013-06-20 10:20:00,49.87,49.99,49.77,49.78,35100.0,49.87,49.99,49.77,49.78,35100.0
2013-06-20 10:30:00,49.8,49.81,49.64,49.73,72400.0,49.8,49.81,49.64,49.73,72400.0
2013-06-20 10:40:00,49.7,49.86,49.7,49.82,33500.0,49.7,49.86,49.7,49.82,33500.0
2013-06-20 10:50:00,49.82,49.84,49.73,49.73,26800.0,49.82,49.84,49.73,49.73,26800.0
2013-06-20 11:00:00,49.72,49.76,49.63,49.63,32800.0,49.72,49.76,49.63,49.63,32800.0
2013-06-20 11:10:00,49.65,49.85,49.62,49.71,40300.0,49.65,49.85,49.62,49.71,40300.0
2013-06-20 11:20:00,49.71,49.8,49.68,49.78,26500.0,49.71,49.8,49.68,49.78,26500.0
2013-06-20 11:30:00,49.76,49.79,49.72,49.75,39800.0,49.76,49.79,49.72,49.75,39800.0
2013-06-20 11:40:00,49.74,49.75,49.65,49.65,39600.0,49.74,49.75,49.65,49.65,39600.0
2013-06-20 11:50:00,49.67,49.71,49.61,49.65,49500.0,49.67,49.71,49.61,49.65,49500.0
2013-06-20 12:00:00,49.66,49.72,49.63,49.65,49500.0,49.66,49.72,49.63,49.65,49500.0
2013-06-20 12:10:00,49.65,49.68,49.61,49.63,30200.0,49.65,49.68,49.61,49.63,30200.0
2013-06-20 12:20:00,49.64,49.72,49.62,49.65,22600.0,49.64,49.72,49.62,49.65,22600.0
2013-06-20 12:30:00,49.65,49.73,49.59,49.6,16500.0,49.65,49.73,49.59,49.6,16500.0
2013-06-20 12:40:00,49.61,49.61,49.51,49.52,15700.0,49.61,49.61,49.51,49.52,15700.0
2013-06-20 12:50:00,49.52,49.54,49.47,49.51,16400.0,49.52,49.54,49.47,49.51,16400.0
2013-06-20 13:00:00,49.51,49.55,49.46,49.55,18500.0,49.51,49.55,49.46,49.55,18500.0
2013-06-20 13:10:00,49.55,49.57,49.39,49.42,26100.0,49.55,49.57,49.39,49.42,26100.0
2013-06-20 13:20:00,49.42,49.5,49.4,49.5,19900.0,49.42,49.5,49.4,49.5,19900.0
2013-06-20 13:30:00,49.5,49.54,49.42,49.45,27100.0,49.5,49.54,49.42,49.45,27100.0
2013-06-20 13:40:00,49.45,49.53,49.45,49.49,18500.0,49.45,49.53,49.45,49.49,18500.0
2013-06-20 13:50:00,49.5,49.63,49.5,49.6,22200.0,49.5,49.63,49.5,49.6,22200.0
2013-06-20 14:00:00,49.59,49.6,49.51,49.51,27900.0,49.59,49.6,49.51,49.51,27900.0
2013-06-20 14:10:00,49.52,49.62,49.51,49.56,36700.0,49.52,49.62,49.51,49.56,36700.0
2013-06-20 14:20:00,49.57,49.6,49.45,49.46,46600.0,49.57,49.6,49.45,49.46,46600.0
2013-06-20 14:30:00,49.47,49.48,49.42,49.43,23700.0,49.47,49.48,49.42,49.43,23700.0
2013-06-20 14:40:00,49.43,49.53,49.4,49.43,25600.0,49.43,49.53,49.4,49.43,25600.0
2013-06-20 14:50:00,49.44,49.45,49.37,49.4,49700.0,49.44,49.45,49.37,49.4,49700.0
2013-06-20 15:00:00,49.4,49.51,49.39,49.51,36000.0,49.4,49.51,49.39,49.51,36000.0
2013-06-20 15:10:00,49.52,49.53,49.39,49.45,55500.0,49.52,49.53,49.39,49.45,55500.0
2013-06-20 15:20:00,49.44,49.46,49.35,49.38,51700.0,49.44,49.46,49.35,49.38,51700.0
2013-06-20 15:30:00,49.37,49.46,49.32,49.33,54300.0,49.37,49.46,49.32,49.33,54300.0
2013-06-20 15:40:00,49.31,49.39,49.26,49.34,87100.0,49.31,49.39,49.26,49.34,87100.0
2013-06-20 15:50:00,49.34,49.5,49.32,49.35,183400.0,49.34,49.5,49.32,49.35,183400.0
2013-06-21 09:30:00,49.64,49.82,49.33,49.58,609800.0,49.64,49.82,49.33,49.58,609800.0
2013-06-21 09:40:00,49.58,49.72,49.44,49.68,72000.0,49.58,49.72,49.44,49.68,72000.0
2013-06-21 09:50:00,49.68,49.91,49.67,49.9,112000.0,49.68,49.91,49.67,49.9,112000.0
2013-06-21 10:00:00,49.9,50.17,49.89,50.13,155500.0,49.9,50.17,49.89,50.13,155500.0
2013-06-21 10:10:00,50.13,50.35,50.13,50.33,188500.0,50.13,50.35,50.13,50.33,188500.0
2013-06-21 10:20:00,50.33,50.51,50.32,50.5,161800.0,50.33,50.51,50.32,50.5,161800.0
2013-06-21 10:30:00,50.51,50.65,50.31,50.38,188800.0,50.51,50.65,50.31,50.38,188800.0
2013-06-21 10:40:00,50.38,50.38,49.96,50.16,100400.0,50.38,50.38,49.96,50.16,100400.0
2013-06-21 10:50:00,50.15,50.15,49.93,49.94,49600.0,50.15,50.15,49.93,49.94,49600.0
2013-06-21 11:00:00,49.96,50.0,49.73,49.82,46100.0,49.96,50.0,49.73,49.82,46100.0
2013-06-21 11:10:00,49.84,49.88,49.71,49.88,38700.0,49.84,49.88,49.71,49.88,38700.0
2013-06-21 11:20:00,49.87,49.88,49.54,49.62,54300.0,49.87,49.88,49.54,49.62,54300.0
2013-06-21 11:30:00,49.61,49.62,49.35,49.35,72000.0,49.61,49.62,49.35,49.35,72000.0
2013-06-21 11:40:00,49.36,49.37,49.13,49.13,67200.0,49.36,49.37,49.13,49.13,67200.0
2013-06-21 11:50:00,49.12,49.22,48.98,49.11,56100.0,49.12,49.22,48.98,49.11,56100.0
2013-06-21 12:00:00,49.11,49.19,49.0,49.0,54900.0,49.11,49.19,49.0,49.0,54900.0
2013-06-21 12:10:00,49.01,49.01,48.82,48.82,36400.0,49.01,49.01,48.82,48.82,36400.0
2013-06-21 12:20:00,48.82,48.84,48.67,48.71,42000.0,48.82,48.84,48.67,48.71,42000.0
2013-06-21 12:30:00,48.71,48.75,48.58,48.58,37600.0,48.71,48.75,48.58,48.58,37600.0
2013-06-21 12:40:00,48.57,48.88,48.51,48.82,65000.0,48.57,48.88,48.51,48.82,65000.0
2013-06-21 12:50:00,48.82,48.83,48.65,48.79,82200.0,48.82,48.83,48.65,48.79,82200.0
2013-06-21 13:00:00,48.79,49.07,48.79,49.07,55200.0,48.79,49.07,48.79,49.07,55200.0
2013-06-21 13:10:00,49.06,49.27,49.03,49.13,62800.0,49.06,49.27,49.03,49.13,62800.0
2013-06-21 13:20:00,49.14,49.16,49.02,49.03,46000.0,49.14,49.16,49.02,49.03,46000.0
2013-06-21 13:30:00,49.03,49.14,49.0,49.09,29200.0,49.03,49.14,49.0,49.09,29200.0
2013-06-21 13:40:00,49.09,49.14,49.0,49.01,46500.0,49.09,49.14,49.0,49.01,46500.0
2013-06-21 13:50:00,49.01,49.01,48.86,48.9,42400.0,49.01,49.01,48.86,48.9,42400.0
2013-06-21 14:00:00,48.9,48.99,48.85,48.86,44900.0,48.9,48.99,48.85,48.86,44900.0
2013-06-21 14:10:00,48.87,49.0,48.86,49.0,28100.0,48.87,49.0,48.86,49.0,28100.0
2013-06-21 14:20:00,49.01,49.01,48.91,48.94,38100.0,49.01,49.01,48.91,48.94,38100.0
2013-06-21 14:30:00,48.94,49.04,48.91,48.97,36200.0,48.94,49.04,48.91,48.97,36200.0
2013-06-21 14:40:00,48.97,48.98,48.92,48.98,41200.0,48.97,48.98,48.92,48.98,41200.0
2013-06-21 14:50:00,48.98,49.04,48.95,49.03,59200.0,48.98,49.04,48.95,49.03,59200.0
2013-06-21 15:00:00,49.03,49.21,49.02,49.19,54700.0,49.03,49.21,49.02,49.19,54700.0
2013-06-21 15:10:00,49.19,49.32,49.19,49.24,59200.0,49.19,49.32,49.19,49.24,59200.0
2013-06-21 15:20:00,49.24,49.34,49.21,49.34,56500.0,49.24,49.34,49.21,49.34,56500.0
2013-06-21 15:30:00,49.35,49.43,49.35,49.37,61900.0,49.35,49.43,49.35,49.37,61900.0
2013-06-21 15:40:00,49.38,49.38,49.2,49.25,89000.0,49.38,49.38,49.2,49.25,89000.0
2013-06-21 15:50:00,49.26,49.42,49.26,49.41,378200.0,49.26,49.42,49.26,49.41,378200.0
2013-06-24 09:30:00,49.24,49.5,48.98,49.1,107600.0,49.24,49.5,48.98,49.1,107600.0
2013-06-24 09:40:00,49.06,49.33,49.0,49.14,54700.0,49.06,49.33,49.0,49.14,54700.0
2013-06-24 09:50:00,49.15,49.18,48.94,48.94,48600.0,49.15,49.18,48.94,48.94,48600.0
2013-06-24 10:00:00,48.95,49.07,48.91,49.06,101500.0,48.95,49.07,48.91,49.06,101500.0
2013-06-24 10:10:00,49.07,49.12,48.95,49.05,69200.0,49.07,49.12,48.95,49.05,69200.0
2013-06-24 10:20:00,49.07,49.15,48.94,49.08,36400.0,49.07,49.15,48.94,49.08,36400.0
2013-06-24 10:30:00,49.08,49.2,49.02,49.19,51200.0,49.08,49.2,49.02,49.19,51200.0
2013-06-24 10:40:00,49.19,49.42,49.19,49.36,43200.0,49.19,49.42,49.19,49.36,43200.0
2013-06-24 10:50:00,49.37,49.52,49.37,49.41,51900.0,49.37,49.52,49.37,49.41,51900.0
2013-06-24 11:00:00,49.42,49.45,49.33,49.41,34800.0,49.42,49.45,49.33,49.41,34800.0
2013-06-24 11:10:00,49.4,49.43,49.23,49.29,48400.0,49.4,49.43,49.23,49.29,48400.0
2013-06-24 11:20:00,49.3,49.31,49.16,49.16,74500.0,49.3,49.31,49.16,49.16,74500.0
2013-06-24 11:30:00,49.17,49.35,49.16,49.32,33400.0,49.17,49.35,49.16,49.32,33400.0
2013-06-24 11:40:00,49.32,49.35,49.18,49.25,39200.0,49.32,49.35,49.18,49.25,39200.0
2013-06-24 11:50:00,49.24,49.34,49.23,49.32,36000.0,49.24,49.34,49.23,49.32,36000.0
2013-06-24 12:00:00,49.31,49.37,49.14,49.18,36400.0,49.31,49.37,49.14,49.18,36400.0
2013-06-24 12:10:00,49.18,49.28,49.11,49.28,31000.0,49.18,49.28,49.11,49.28,31000.0
2013-06-24 12:20:00,49.27,49.36,49.19,49.31,47800.0,49.27,49.36,49.19,49.31,47800.0
2013-06-24 12:30:00,49.32,49.44,49.3,49.32,25600.0,49.32,49.44,49.3,49.32,25600.0
2013-06-24 12:40:00,49.31,49.36,49.28,49.31,19600.0,49.31,49.36,49.28,49.31,19600.0
2013-06-24 12:50:00,49.3,49.4,49.26,49.37,22500.0,49.3,49.4,49.26,49.37,22500.0
2013-06-24 13:00:00,49.38,49.45,49.37,49.41,24700.0,49.38,49.45,49.37,49.41,24700.0
2013-06-24 13:10:00,49.4,49.66,49.39,49.66,41800.0,49.4,49.66,49.39,49.66,41800.0
2013-06-24 13:20:00,49.67,49.7,49.59,49.64,26800.0,49.67,49.7,49.59,49.64,26800.0
2013-06-24 13:30:00,49.65,49.69,49.55,49.6,19000.0,49.65,49.69,49.55,49.6,19000.0
2013-06-24 13:40:00,49.59,49.67,49.56,49.57,19700.0,49.59,49.67,49.56,49.57,19700.0
2013-06-24 13:50:00,49.57,49.6,49.49,49.6,30900.0,49.57,49.6,49.49,49.6,30900.0
2013-06-24 14:00:00,49.61,49.84,49.53,49.84,29600.0,49.61,49.84,49.53,49.84,29600.0
2013-06-24 14:10:00,49.85,49.9,49.77,49.79,21000.0,49.85,49.9,49.77,49.79,21000.0
2013-06-24 14:20:00,49.79,49.95,49.79,49.94,34300.0,49.79,49.95,49.79,49.94,34300.0
2013-06-24 14:30:00,49.93,49.98,49.89,49.98,21900.0,49.93,49.98,49.89,49.98,21900.0
2013-06-24 14:40:00,49.97,49.99,49.88,49.92,25800.0,49.97,49.99,49.88,49.92,25800.0
2013-06-24 14:50:00,49.9,49.95,49.77,49.77,45100.0,49.9,49.95,49.77,49.77,45100.0
2013-06-24 15:00:00,49.77,49.78,49.67,49.67,65100.0,49.77,49.78,49.67,49.67,65100.0
2013-06-24 15:10:00,49.67,49.73,49.62,49.64,48900.0,49.67,49.73,49.62,49.64,48900.0
2013-06-24 15:20:00,49.64,49.66,49.56,49.61,58400.0,49.64,49.66,49.56,49.61,58400.0
2013-06-24 15:30:00,49.61,49.82,49.6,49.81,73900.0,49.61,49.82,49.6,49.81,73900.0
2013-06-24 15:40:00,49.81,49.83,49.69,49.73,109500.0,49.81,49.83,49.69,49.73,109500.0
2013-06-24 15:50:00,49.71,49.76,49.55,49.58,193700.0,49.71,49.76,49.55,49.58,193700.0
2013-06-25 09:30:00,49.83,49.94,49.51,49.73,60300.0,49.83,49.94,49.51,49.73,60300.0
2013-06-25 09:40:00,49.71,49.91,49.68,49.69,41100.0,49.71,49.91,49.68,49.69,41100.0
2013-06-25 09:50:00,49.69,49.76,49.46,49.6,33000.0,49.69,49.76,49.46,49.6,33000.0
2013-06-25 10:00:00,49.61,49.66,49.42,49.56,68100.0,49.61,49.66,49.42,49.56,68100.0
2013-06-25 10:10:00,49.52,49.55,49.29,49.31,25900.0,49.52,49.55,49.29,49.31,25900.0
2013-06-25 10:20:00,49.31,49.61,49.31,49.59,20500.0,49.31,49.61,49.31,49.59,20500.0
2013-06-25 10:30:00,49.58,49.61,49.4,49.44,26900.0,49.58,49.61,49.4,49.44,26900.0
2013-06-25 10:40:00,49.43,49.5,49.42,49.5,31400.0,49.43,49.5,49.42,49.5,31400.0
2013-06-25 10:50:00,49.51,49.57,49.48,49.54,31500.0,49.51,49.57,49.48,49.54,31500.0
2013-06-25 11:00:00,49.53,49.55,49.44,49.54,22100.0,49.53,49.55,49.44,49.54,22100.0
2013-06-25 11:10:00,49.54,49.54,49.32,49.33,28900.0,49.54,49.54,49.32,49.33,28900.0
2013-06-25 11:20:00,49.32,49.34,49.2,49.3,30700.0,49.32,49.34,49.2,49.3,30700.0
2013-06-25 11:30:00,49.31,49.34,49.3,49.32,24600.0,49.31,49.34,49.3,49.32,24600.0
2013-06-25 11:40:00,49.31,49.34,49.16,49.19,29100.0,49.31,49.34,49.16,49.19,29100.0
2013-06-25 11:50:00,49.18,49.34,49.18,49.33,15500.0,49.18,49.34,49.18,49.33,15500.0
2013-06-25 12:00:00,49.33,49.33,49.17,49.18,52600.0,49.33,49.33,49.17,49.18,52600.0
2013-06-25 12:10:00,49.18,49.23,49.17,49.19,26500.0,49.18,49.23,49.17,49.19,26500.0
2013-06-25 12:20:00,49.19,49.19,49.06,49.16,32000.0,49.19,49.19,49.06,49.16,32000.0
2013-06-25 12:30:00,49.16,49.33,49.16,49.33,53000.0,49.16,49.33,49.16,49.33,53000.0
2013-06-25 12:40:00,49.33,49.43,49.33,49.42,28800.0,49.33,49.43,49.33,49.42,28800.0
2013-06-25 12:50:00,49.42,49.46,49.35,49.35,29200.0,49.42,49.46,49.35,49.35,29200.0
2013-06-25 13:00:00,49.35,49.44,49.33,49.4,41000.0,49.35,49.44,49.33,49.4,41000.0
2013-06-25 13:10:00,49.4,49.42,49.38,49.41,38000.0,49.4,49.42,49.38,49.41,38000.0
2013-06-25 13:20:00,49.41,49.48,49.4,49.43,16700.0,49.41,49.48,49.4,49.43,16700.0
2013-06-25 13:30:00,49.43,49.51,49.41,49.49,25700.0,49.43,49.51,49.41,49.49,25700.0
2013-06-25 13:40:00,49.5,49.67,49.49,49.66,33000.0,49.5,49.67,49.49,49.66,33000.0
2013-06-25 13:50:00,49.66,49.68,49.59,49.6,25000.0,49.66,49.68,49.59,49.6,25000.0
2013-06-25 14:00:00,49.6,49.7,49.57,49.64,93000.0,49.6,49.7,49.57,49.64,93000.0
2013-06-25 14:10:00,49.65,49.7,49.62,49.68,23000.0,49.65,49.7,49.62,49.68,23000.0
2013-06-25 14:20:00,49.67,49.67,49.49,49.51,36200.0,49.67,49.67,49.49,49.51,36200.0
2013-06-25 14:30:00,49.5,49.58,49.44,49.57,36500.0,49.5,49.58,49.44,49.57,36500.0
2013-06-25 14:40:00,49.57,49.66,49.5,49.51,40500.0,49.57,49.66,49.5,49.51,40500.0
2013-06-25 14:50:00,49.5,49.55,49.48,49.55,41100.0,49.5,49.55,49.48,49.55,41100.0
2013-06-25 15:00:00,49.54,49.62,49.53,49.62,48700.0,49.54,49.62,49.53,49.62,48700.0
2013-06-25 15:10:00,49.62,49.69,49.62,49.67,40500.0,49.62,49.69,49.62,49.67,40500.0
2013-06-25 15:20:00,49.67,49.71,49.66,49.71,58000.0,49.67,49.71,49.66,49.71,58000.0
2013-06-25 15:30:00,49.71,49.86,49.69,49.83,47600.0,49.71,49.86,49.69,49.83,47600.0
2013-06-25 15:40:00,49.82,49.89,49.81,49.88,146700.0,49.82,49.89,49.81,49.88,146700.0
2013-06-25 15:50:00,49.88,49.88,49.76,49.76,218400.0,49.88,49.88,49.76,49.76,218400.0
2013-06-26 09:30:00,50.22,50.28,49.82,50.22,52200.0,50.22,50.28,49.82,50.22,52200.0
2013-06-26 09:40:00,50.24,50.24,50.0,50.02,28800.0,50.24,50.24,50.0,50.02,28800.0
2013-06-26 09:50:00,50.04,50.34,49.94,50.31,31800.0,50.04,50.34,49.94,50.31,31800.0
2013-06-26 10:00:00,50.34,50.5,50.17,50.21,58300.0,50.34,50.5,50.17,50.21,58300.0
2013-06-26 10:10:00,50.23,50.26,50.03,50.03,30900.0,50.23,50.26,50.03,50.03,30900.0
2013-06-26 10:20:00,50.02,50.25,50.02,50.18,52700.0,50.02,50.25,50.02,50.18,52700.0
2013-06-26 10:30:00,50.18,50.2,50.11,50.19,33100.0,50.18,50.2,50.11,50.19,33100.0
2013-06-26 10:40:00,50.18,50.25,50.14,50.23,15200.0,50.18,50.25,50.14,50.23,15200.0
2013-06-26 10:50:00,50.19,50.27,50.17,50.24,38500.0,50.19,50.27,50.17,50.24,38500.0
2013-06-26 11:00:00,50.23,50.25,50.0,50.0,33300.0,50.23,50.25,50.0,50.0,33300.0
2013-06-26 11:10:00,50.01,50.02,49.91,50.01,48200.0,50.01,50.02,49.91,50.01,48200.0
2013-06-26 11:20:00,50.0,50.02,49.95,49.98,7600.0,50.0,50.02,49.95,49.98,7600.0
2013-06-26 11:30:00,49.98,50.02,49.94,50.0,28700.0,49.98,50.02,49.94,50.0,28700.0
2013-06-26 11:40:00,49.99,50.03,49.96,49.98,21400.0,49.99,50.03,49.96,49.98,21400.0
2013-06-26 11:50:00,49.98,50.0,49.91,49.91,9700.0,49.98,50.0,49.91,49.91,9700.0
2013-06-26 12:00:00,49.9,50.04,49.88,50.01,53500.0,49.9,50.04,49.88,50.01,53500.0
2013-06-26 12:10:00,50.02,50.05,49.99,49.99,19300.0,50.02,50.05,49.99,49.99,19300.0
2013-06-26 12:20:00,49.99,50.01,49.93,49.98,7700.0,49.99,50.01,49.93,49.98,7700.0
2013-06-26 12:30:00,49.98,49.98,49.84,49.91,12300.0,49.98,49.98,49.84,49.91,12300.0
2013-06-26 12:40:00,49.91,49.94,49.84,49.86,8900.0,49.91,49.94,49.84,49.86,8900.0
2013-06-26 12:50:00,49.89,49.93,49.8,49.81,12100.0,49.89,49.93,49.8,49.81,12100.0
2013-06-26 13:00:00,49.82,49.86,49.8,49.81,16200.0,49.82,49.86,49.8,49.81,16200.0
2013-06-26 13:10:00,49.82,49.85,49.78,49.79,21400.0,49.82,49.85,49.78,49.79,21400.0
2013-06-26 13:20:00,49.79,49.82,49.77,49.81,32000.0,49.79,49.82,49.77,49.81,32000.0
2013-06-26 13:30:00,49.82,49.83,49.76,49.81,15200.0,49.82,49.83,49.76,49.81,15200.0
2013-06-26 13:40:00,49.8,49.82,49.7,49.82,16300.0,49.8,49.82,49.7,49.82,16300.0
2013-06-26 13:50:00,49.82,49.84,49.78,49.78,16600.0,49.82,49.84,49.78,49.78,16600.0
2013-06-26 14:00:00,49.79,49.8,49.63,49.7,23000.0,49.79,49.8,49.63,49.7,23000.0
2013-06-26 14:10:00,49.7,49.9,49.69,49.89,28500.0,49.7,49.9,49.69,49.89,28500.0
2013-06-26 14:20:00,49.9,49.96,49.88,49.92,16700.0,49.9,49.96,49.88,49.92,16700.0
2013-06-26 14:30:00,49.93,49.93,49.87,49.9,11200.0,49.93,49.93,49.87,49.9,11200.0
2013-06-26 14:40:00,49.89,49.92,49.85,49.91,33900.0,49.89,49.92,49.85,49.91,33900.0
2013-06-26 14:50:00,49.91,49.97,49.88,49.94,40300.0,49.91,49.97,49.88,49.94,40300.0
2013-06-26 15:00:00,49.94,50.01,49.94,50.0,21400.0,49.94,50.01,49.94,50.0,21400.0
2013-06-26 15:10:00,49.99,50.02,49.98,49.99,27500.0,49.99,50.02,49.98,49.99,27500.0
2013-06-26 15:20:00,50.0,50.02,49.96,50.0,33200.0,50.0,50.02,49.96,50.0,33200.0
2013-06-26 15:30:00,49.99,50.0,49.92,50.0,34600.0,49.99,50.0,49.92,50.0,34600.0
2013-06-26 15:40:00,50.0,50.03,49.93,50.0,51100.0,50.0,50.03,49.93,50.0,51100.0
2013-06-26 15:50:00,50.0,50.02,49.95,49.95,156100.0,50.0,50.02,49.95,49.95,156100.0
2013-06-27 09:30:00,50.22,50.4,49.95,50.22,41200.0,50.22,50.4,49.95,50.22,41200.0
2013-06-27 09:40:00,50.22,50.32,50.2,50.3,32700.0,50.22,50.32,50.2,50.3,32700.0
2013-06-27 09:50:00,50.32,50.38,50.27,50.3,40100.0,50.32,50.38,50.27,50.3,40100.0
2013-06-27 10:00:00,50.32,50.34,50.24,50.28,18200.0,50.32,50.34,50.24,50.28,18200.0
2013-06-27 10:10:00,50.28,50.3,50.22,50.26,24300.0,50.28,50.3,50.22,50.26,24300.0
2013-06-27 10:20:00,50.25,50.26,50.13,50.23,59700.0,50.25,50.26,50.13,50.23,59700.0
2013-06-27 10:30:00,50.24,50.3,50.18,50.22,30700.0,50.24,50.3,50.18,50.22,30700.0
2013-06-27 10:40:00,50.24,50.29,50.21,50.24,65600.0,50.24,50.29,50.21,50.24,65600.0
2013-06-27 10:50:00,50.25,50.28,50.23,50.24,17300.0,50.25,50.28,50.23,50.24,17300.0
2013-06-27 11:00:00,50.24,50.28,50.23,50.23,31200.0,50.24,50.28,50.23,50.23,31200.0
2013-06-27 11:10:00,50.24,50.28,50.22,50.26,30600.0,50.24,50.28,50.22,50.26,30600.0
2013-06-27 11:20:00,50.26,50.28,50.21,50.24,26000.0,50.26,50.28,50.21,50.24,26000.0
2013-06-27 11:30:00,50.23,50.38,50.23,50.38,24200.0,50.23,50.38,50.23,50.38,24200.0
2013-06-27 11:40:00,50.37,50.41,50.23,50.23,52500.0,50.37,50.41,50.23,50.23,52500.0
2013-06-27 11:50:00,50.22,50.37,50.22,50.36,18500.0,50.22,50.37,50.22,50.36,18500.0
2013-06-27 12:00:00,50.35,50.35,50.24,50.32,19100.0,50.35,50.35,50.24,50.32,19100.0
2013-06-27 12:10:00,50.31,50.37,50.31,50.35,21100.0,50.31,50.37,50.31,50.35,21100.0
2013-06-27 12:20:00,50.35,50.39,50.27,50.31,25800.0,50.35,50.39,50.27,50.31,25800.0
2013-06-27 12:30:00,50.3,50.37,50.3,50.32,15400.0,50.3,50.37,50.3,50.32,15400.0
2013-06-27 12:40:00,50.32,50.37,50.25,50.25,14800.0,50.32,50.37,50.25,50.25,14800.0
2013-06-27 12:50:00,50.24,50.33,50.22,50.26,12100.0,50.24,50.33,50.22,50.26,12100.0
2013-06-27 13:00:00,50.26,50.36,50.24,50.35,16300.0,50.26,50.36,50.24,50.35,16300.0
2013-06-27 13:10:00,50.36,50.38,50.32,50.36,12300.0,50.36,50.38,50.32,50.36,12300.0
2013-06-27 13:20:00,50.36,50.44,50.33,50.42,13400.0,50.36,50.44,50.33,50.42,13400.0
2013-06-27 13:30:00,50.42,50.52,50.42,50.49,10200.0,50.42,50.52,50.42,50.49,10200.0
2013-06-27 13:40:00,50.48,50.51,50.43,50.45,18700.0,50.48,50.51,50.43,50.45,18700.0
2013-06-27 13:50:00,50.45,50.45,50.34,50.34,11500.0,50.45,50.45,50.34,50.34,11500.0
2013-06-27 14:00:00,50.32,50.32,50.14,50.15,13900.0,50.32,50.32,50.14,50.15,13900.0
2013-06-27 14:10:00,50.16,50.29,50.14,50.29,22600.0,50.16,50.29,50.14,50.29,22600.0
2013-06-27 14:20:00,50.29,50.32,50.24,50.3,14600.0,50.29,50.32,50.24,50.3,14600.0
2013-06-27 14:30:00,50.31,50.35,50.24,50.24,13400.0,50.31,50.35,50.24,50.24,13400.0
2013-06-27 14:40:00,50.24,50.27,50.19,50.27,14600.0,50.24,50.27,50.19,50.27,14600.0
2013-06-27 14:50:00,50.27,50.31,50.26,50.29,12100.0,50.27,50.31,50.26,50.29,12100.0
2013-06-27 15:00:00,50.3,50.32,50.27,50.31,14000.0,50.3,50.32,50.27,50.31,14000.0
2013-06-27 15:10:00,50.31,50.4,50.31,50.39,13300.0,50.31,50.4,50.31,50.39,13300.0
2013-06-27 15:20:00,50.39,50.46,50.37,50.45,12800.0,50.39,50.46,50.37,50.45,12800.0
2013-06-27 15:30:00,50.46,50.46,50.31,50.32,29800.0,50.46,50.46,50.31,50.32,29800.0
2013-06-27 15:40:00,50.32,50.38,50.32,50.33,27100.0,50.32,50.38,50.32,50.33,27100.0
2013-06-27 15:50:00,50.34,50.37,50.31,50.32,55200.0,50.34,50.37,50.31,50.32,55200.0
2013-06-28 09:30:00,50.06,50.49,50.02,50.37,45000.0,50.06,50.49,50.02,50.37,45000.0
2013-06-28 09:40:00,50.38,50.44,50.26,50.32,22900.0,50.38,50.44,50.26,50.32,22900.0
2013-06-28 09:50:00,50.33,50.43,50.25,50.27,19100.0,50.33,50.43,50.25,50.27,19100.0
2013-06-28 10:00:00,50.27,50.4,50.18,50.4,22800.0,50.27,50.4,50.18,50.4,22800.0
2013-06-28 10:10:00,50.41,50.59,50.35,50.58,16700.0,50.41,50.59,50.35,50.58,16700.0
2013-06-28 10:20:00,50.58,50.72,50.57,50.72,26900.0,50.58,50.72,50.57,50.72,26900.0
2013-06-28 10:30:00,50.72,50.89,50.69,50.87,34900.0,50.72,50.89,50.69,50.87,34900.0
2013-06-28 10:40:00,50.87,50.9,50.81,50.89,30800.0,50.87,50.9,50.81,50.89,30800.0
2013-06-28 10:50:00,50.89,50.95,50.69,50.69,49000.0,50.89,50.95,50.69,50.69,49000.0
2013-06-28 11:00:00,50.72,50.91,50.69,50.88,22000.0,50.72,50.91,50.69,50.88,22000.0
2013-06-28 11:10:00,50.88,51.0,50.88,50.99,25300.0,50.88,51.0,50.88,50.99,25300.0
2013-06-28 11:20:00,50.99,51.0,50.97,50.97,17300.0,50.99,51.0,50.97,50.97,17300.0
2013-06-28 11:30:00,50.97,51.03,50.93,51.03,29500.0,50.97,51.03,50.93,51.03,29500.0
2013-06-28 11:40:00,51.02,51.08,50.92,51.08,21400.0,51.02,51.08,50.92,51.08,21400.0
2013-06-28 11:50:00,51.08,51.09,50.98,50.98,29900.0,51.08,51.09,50.98,50.98,29900.0
2013-06-28 12:00:00,50.98,51.03,50.91,51.03,24900.0,50.98,51.03,50.91,51.03,24900.0
2013-06-28 12:10:00,51.02,51.07,51.0,51.06,28200.0,51.02,51.07,51.0,51.06,28200.0
2013-06-28 12:20:00,51.06,51.17,51.05,51.16,35300.0,51.06,51.17,51.05,51.16,35300.0
2013-06-28 12:30:00,51.16,51.16,51.07,51.15,27400.0,51.16,51.16,51.07,51.15,27400.0
2013-06-28 12:40:00,51.16,51.17,51.11,51.14,13300.0,51.16,51.17,51.11,51.14,13300.0
2013-06-28 12:50:00,51.13,51.22,51.12,51.16,45800.0,51.13,51.22,51.12,51.16,45800.0
2013-06-28 13:00:00,51.15,51.17,51.12,51.16,9300.0,51.15,51.17,51.12,51.16,9300.0
2013-06-28 13:10:00,51.15,51.21,51.13,51.17,18200.0,51.15,51.21,51.13,51.17,18200.0
2013-06-28 13:20:00,51.18,51.18,51.09,51.11,11900.0,51.18,51.18,51.09,51.11,11900.0
2013-06-28 13:30:00,51.11,51.15,51.09,51.1,12800.0,51.11,51.15,51.09,51.1,12800.0
2013-06-28 13:40:00,51.09,51.09,51.01,51.02,12900.0,51.09,51.09,51.01,51.02,12900.0
2013-06-28 13:50:00,51.02,51.03,50.98,51.01,13400.0,51.02,51.03,50.98,51.01,13400.0
2013-06-28 14:00:00,51.01,51.08,50.98,51.07,22700.0,51.01,51.08,50.98,51.07,22700.0
2013-06-28 14:10:00,51.08,51.23,51.08,51.23,41400.0,51.08,51.23,51.08,51.23,41400.0
2013-06-28 14:20:00,51.23,51.28,51.18,51.27,45200.0,51.23,51.28,51.18,51.27,45200.0
2013-06-28 14:30:00,51.27,51.29,51.22,51.23,28300.0,51.27,51.29,51.22,51.23,28300.0
2013-06-28 14:40:00,51.24,51.24,51.1,51.19,38200.0,51.24,51.24,51.1,51.19,38200.0
2013-06-28 14:50:00,51.19,51.19,51.07,51.1,28800.0,51.19,51.19,51.07,51.1,28800.0
2013-06-28 15:00:00,51.1,51.1,50.95,51.02,28500.0,51.1,51.1,50.95,51.02,28500.0
2013-06-28 15:10:00,51.02,51.03,50.99,51.03,20200.0,51.02,51.03,50.99,51.03,20200.0
2013-06-28 15:20:00,51.03,51.05,50.97,51.0,65300.0,51.03,51.05,50.97,51.0,65300.0
2013-06-28 15:30:00,51.0,51.03,50.97,51.02,52800.0,51.0,51.03,50.97,51.02,52800.0
2013-06-28 15:40:00,51.0,51.01,50.86,50.93,67800.0,51.0,51.01,50.86,50.93,67800.0
2013-06-28 15:50:00,50.92,50.98,50.82,50.83,215800.0,50.92,50.98,50.82,50.83,215800.0
2013-07-01 09:30:00,50.66,51.19,50.46,50.95,105800.0,50.66,51.19,50.46,50.95,105800.0
2013-07-01 09:40:00,51.0,51.26,51.0,51.26,23200.0,51.0,51.26,51.0,51.26,23200.0
2013-07-01 09:50:00,51.27,51.44,51.23,51.39,35400.0,51.27,51.44,51.23,51.39,35400.0
2013-07-01 10:00:00,51.38,51.54,51.29,51.5,53400.0,51.38,51.54,51.29,51.5,53400.0
2013-07-01 10:10:00,51.5,51.62,51.5,51.59,36200.0,51.5,51.62,51.5,51.59,36200.0
2013-07-01 10:20:00,51.59,51.87,51.59,51.76,65500.0,51.59,51.87,51.59,51.76,65500.0
2013-07-01 10:30:00,51.75,51.78,51.52,51.53,27400.0,51.75,51.78,51.52,51.53,27400.0
2013-07-01 10:40:00,51.53,51.62,51.48,51.62,25700.0,51.53,51.62,51.48,51.62,25700.0
2013-07-01 10:50:00,51.6,51.62,51.49,51.49,20500.0,51.6,51.62,51.49,51.49,20500.0
2013-07-01 11:00:00,51.5,51.62,51.47,51.62,23400.0,51.5,51.62,51.47,51.62,23400.0
2013-07-01 11:10:00,51.62,51.64,51.55,51.62,18800.0,51.62,51.64,51.55,51.62,18800.0
2013-07-01 11:20:00,51.62,51.69,51.54,51.54,31900.0,51.62,51.69,51.54,51.54,31900.0
2013-07-01 11:30:00,51.54,51.59,51.48,51.51,28200.0,51.54,51.59,51.48,51.51,28200.0
2013-07-01 11:40:00,51.53,51.61,51.52,51.57,18100.0,51.53,51.61,51.52,51.57,18100.0
2013-07-01 11:50:00,51.58,51.73,51.55,51.73,29400.0,51.58,51.73,51.55,51.73,29400.0
2013-07-01 12:00:00,51.74,51.78,51.73,51.76,19500.0,51.74,51.78,51.73,51.76,19500.0
2013-07-01 12:10:00,51.75,51.78,51.7,51.7,11900.0,51.75,51.78,51.7,51.7,11900.0
2013-07-01 12:20:00,51.7,51.72,51.59,51.61,13200.0,51.7,51.72,51.59,51.61,13200.0
2013-07-01 12:30:00,51.62,51.65,51.6,51.61,11600.0,51.62,51.65,51.6,51.61,11600.0
2013-07-01 12:40:00,51.62,51.64,51.58,51.63,11500.0,51.62,51.64,51.58,51.63,11500.0
2013-07-01 12:50:00,51.63,51.67,51.59,51.59,16200.0,51.63,51.67,51.59,51.59,16200.0
2013-07-01 13:00:00,51.59,51.7,51.59,51.66,24500.0,51.59,51.7,51.59,51.66,24500.0
2013-07-01 13:10:00,51.66,51.66,51.57,51.61,18100.0,51.66,51.66,51.57,51.61,18100.0
2013-07-01 13:20:00,51.62,51.69,51.61,51.67,18900.0,51.62,51.69,51.61,51.67,18900.0
2013-07-01 13:30:00,51.66,51.66,51.55,51.55,16800.0,51.66,51.66,51.55,51.55,16800.0
2013-07-01 13:40:00,51.56,51.57,51.49,51.54,30500.0,51.56,51.57,51.49,51.54,30500.0
2013-07-01 13:50:00,51.54,51.57,51.52,51.55,35100.0,51.54,51.57,51.52,51.55,35100.0
2013-07-01 14:00:00,51.55,51.65,51.54,51.63,22500.0,51.55,51.65,51.54,51.63,22500.0
2013-07-01 14:10:00,51.63,51.63,51.48,51.5,35000.0,51.63,51.63,51.48,51.5,35000.0
2013-07-01 14:20:00,51.5,51.55,51.49,51.55,28700.0,51.5,51.55,51.49,51.55,28700.0
2013-07-01 14:30:00,51.54,51.54,51.47,51.49,27500.0,51.54,51.54,51.47,51.49,27500.0
2013-07-01 14:40:00,51.49,51.55,51.49,51.55,22800.0,51.49,51.55,51.49,51.55,22800.0
2013-07-01 14:50:00,51.55,51.63,51.55,51.63,26000.0,51.55,51.63,51.55,51.63,26000.0
2013-07-01 15:00:00,51.63,51.66,51.55,51.56,30900.0,51.63,51.66,51.55,51.56,30900.0
2013-07-01 15:10:00,51.57,51.57,51.49,51.51,30200.0,51.57,51.57,51.49,51.51,30200.0
2013-07-01 15:20:00,51.51,51.54,51.46,51.47,45600.0,51.51,51.54,51.46,51.47,45600.0
2013-07-01 15:30:00,51.47,51.52,51.44,51.51,65000.0,51.47,51.52,51.44,51.51,65000.0
2013-07-01 15:40:00,51.5,51.51,51.45,51.5,60800.0,51.5,51.51,51.45,51.5,60800.0
2013-07-01 15:50:00,51.5,51.67,51.5,51.64,161400.0,51.5,51.67,51.5,51.64,161400.0
2013-07-02 09:30:00,51.43,51.85,51.25,51.62,93200.0,51.43,51.85,51.25,51.62,93200.0
2013-07-02 09:40:00,51.62,51.76,51.56,51.71,44700.0,51.62,51.76,51.56,51.71,44700.0
2013-07-02 09:50:00,51.74,51.8,51.68,51.7,31900.0,51.74,51.8,51.68,51.7,31900.0
2013-07-02 10:00:00,51.7,51.88,51.63,51.84,35900.0,51.7,51.88,51.63,51.84,35900.0
2013-07-02 10:10:00,51.82,51.97,51.75,51.96,29800.0,51.82,51.97,51.75,51.96,29800.0
2013-07-02 10:20:00,51.94,52.08,51.94,52.0,38700.0,51.94,52.08,51.94,52.0,38700.0
2013-07-02 10:30:00,52.01,52.09,51.99,52.0,45000.0,52.01,52.09,51.99,52.0,45000.0
2013-07-02 10:40:00,52.01,52.07,51.99,52.01,19200.0,52.01,52.07,51.99,52.01,19200.0
2013-07-02 10:50:00,52.0,52.07,51.99,52.02,20200.0,52.0,52.07,51.99,52.02,20200.0
2013-07-02 11:00:00,52.03,52.05,51.96,52.04,31600.0,52.03,52.05,51.96,52.04,31600.0
2013-07-02 11:10:00,52.02,52.25,51.97,52.21,47400.0,52.02,52.25,51.97,52.21,47400.0
2013-07-02 11:20:00,52.22,52.31,52.16,52.26,47600.0,52.22,52.31,52.16,52.26,47600.0
2013-07-02 11:30:00,52.27,52.32,52.24,52.27,24600.0,52.27,52.32,52.24,52.27,24600.0
2013-07-02 11:40:00,52.27,52.38,52.26,52.37,21700.0,52.27,52.38,52.26,52.37,21700.0
2013-07-02 11:50:00,52.37,52.39,52.26,52.31,26600.0,52.37,52.39,52.26,52.31,26600.0
2013-07-02 12:00:00,52.31,52.36,52.27,52.28,11300.0,52.31,52.36,52.27,52.28,11300.0
2013-07-02 12:10:00,52.25,52.26,51.98,52.08,81900.0,52.25,52.26,51.98,52.08,81900.0
2013-07-02 12:20:00,52.07,52.07,51.99,52.04,34100.0,52.07,52.07,51.99,52.04,34100.0
2013-07-02 12:30:00,52.03,52.04,51.93,52.0,43300.0,52.03,52.04,51.93,52.0,43300.0
2013-07-02 12:40:00,51.99,51.99,51.86,51.91,32700.0,51.99,51.99,51.86,51.91,32700.0
2013-07-02 12:50:00,51.91,52.04,51.89,52.0,31000.0,51.91,52.04,51.89,52.0,31000.0
2013-07-02 13:00:00,52.0,52.0,51.92,51.97,20700.0,52.0,52.0,51.92,51.97,20700.0
2013-07-02 13:10:00,51.97,51.97,51.89,51.97,33000.0,51.97,51.97,51.89,51.97,33000.0
2013-07-02 13:20:00,51.97,52.01,51.89,51.91,15100.0,51.97,52.01,51.89,51.91,15100.0
2013-07-02 13:30:00,51.9,51.94,51.89,51.9,30300.0,51.9,51.94,51.89,51.9,30300.0
2013-07-02 13:40:00,51.9,51.9,51.8,51.84,17200.0,51.9,51.9,51.8,51.84,17200.0
2013-07-02 13:50:00,51.83,51.91,51.8,51.91,23300.0,51.83,51.91,51.8,51.91,23300.0
2013-07-02 14:00:00,51.92,51.92,51.81,51.82,23400.0,51.92,51.92,51.81,51.82,23400.0
2013-07-02 14:10:00,51.82,51.83,51.55,51.64,42800.0,51.82,51.83,51.55,51.64,42800.0
2013-07-02 14:20:00,51.65,51.65,51.48,51.6,31500.0,51.65,51.65,51.48,51.6,31500.0
2013-07-02 14:30:00,51.6,51.69,51.57,51.57,22000.0,51.6,51.69,51.57,51.57,22000.0
2013-07-02 14:40:00,51.59,51.64,51.48,51.58,77600.0,51.59,51.64,51.48,51.58,77600.0
2013-07-02 14:50:00,51.58,51.71,51.56,51.7,135500.0,51.58,51.71,51.56,51.7,135500.0
2013-07-02 15:00:00,51.7,51.7,51.55,51.61,33500.0,51.7,51.7,51.55,51.61,33500.0
2013-07-02 15:10:00,51.61,51.74,51.58,51.68,33700.0,51.61,51.74,51.58,51.68,33700.0
2013-07-02 15:20:00,51.67,51.76,51.64,51.74,39200.0,51.67,51.76,51.64,51.74,39200.0
2013-07-02 15:30:00,51.74,51.84,51.64,51.84,76100.0,51.74,51.84,51.64,51.84,76100.0
2013-07-02 15:40:00,51.84,51.89,51.76,51.83,80500.0,51.84,51.89,51.76,51.83,80500.0
2013-07-02 15:50:00,51.83,51.99,51.83,51.95,172700.0,51.83,51.99,51.83,51.95,172700.0
2013-07-03 09:30:00,51.49,51.9,51.38,51.47,46900.0,51.49,51.9,51.38,51.47,46900.0
2013-07-03 09:40:00,51.48,51.52,51.38,51.4,45300.0,51.48,51.52,51.38,51.4,45300.0
2013-07-03 09:50:00,51.42,51.53,51.42,51.42,51700.0,51.42,51.53,51.42,51.42,51700.0
2013-07-03 10:00:00,51.43,51.54,51.36,51.42,48700.0,51.43,51.54,51.36,51.42,48700.0
2013-07-03 10:10:00,51.43,51.53,51.31,51.53,33200.0,51.43,51.53,51.31,51.53,33200.0
2013-07-03 10:20:00,51.54,51.67,51.52,51.67,61100.0,51.54,51.67,51.52,51.67,61100.0
2013-07-03 10:30:00,51.67,51.76,51.67,51.72,46500.0,51.67,51.76,51.67,51.72,46500.0
2013-07-03 10:40:00,51.71,51.77,51.7,51.75,35900.0,51.71,51.77,51.7,51.75,35900.0
2013-07-03 10:50:00,51.76,51.76,51.69,51.72,30700.0,51.76,51.76,51.69,51.72,30700.0
2013-07-03 11:00:00,51.74,51.79,51.72,51.73,41100.0,51.74,51.79,51.72,51.73,41100.0
2013-07-03 11:10:00,51.73,51.95,51.73,51.94,53000.0,51.73,51.95,51.73,51.94,53000.0
2013-07-03 11:20:00,51.94,52.14,51.94,52.14,37200.0,51.94,52.14,51.94,52.14,37200.0
2013-07-03 11:30:00,52.14,52.17,52.1,52.11,33200.0,52.14,52.17,52.1,52.11,33200.0
2013-07-03 11:40:00,52.11,52.11,52.01,52.03,41900.0,52.11,52.11,52.01,52.03,41900.0
2013-07-03 11:50:00,52.03,52.24,52.02,52.24,29900.0,52.03,52.24,52.02,52.24,29900.0
2013-07-03 12:00:00,52.24,52.31,52.21,52.28,31200.0,52.24,52.31,52.21,52.28,31200.0
2013-07-03 12:10:00,52.29,52.34,52.25,52.33,37800.0,52.29,52.34,52.25,52.33,37800.0
2013-07-03 12:20:00,52.33,52.36,52.25,52.26,21100.0,52.33,52.36,52.25,52.26,21100.0
2013-07-03 12:30:00,52.26,52.28,52.17,52.2,25200.0,52.26,52.28,52.17,52.2,25200.0
2013-07-03 12:40:00,52.21,52.21,52.08,52.09,23700.0,52.21,52.21,52.08,52.09,23700.0
2013-07-03 12:50:00,52.08,52.13,52.06,52.06,70100.0,52.08,52.13,52.06,52.06,70100.0
2013-07-05 09:30:00,52.5,52.57,52.29,52.34,50200.0,52.5,52.57,52.29,52.34,50200.0
2013-07-05 09:40:00,52.3,52.46,52.2,52.45,33500.0,52.3,52.46,52.2,52.45,33500.0
2013-07-05 09:50:00,52.44,52.44,52.14,52.19,20200.0,52.44,52.44,52.14,52.19,20200.0
2013-07-05 10:00:00,52.17,52.25,52.06,52.18,24400.0,52.17,52.25,52.06,52.18,24400.0
2013-07-05 10:10:00,52.17,52.17,51.89,52.08,21400.0,52.17,52.17,51.89,52.08,21400.0
2013-07-05 10:20:00,52.07,52.12,51.96,52.12,34600.0,52.07,52.12,51.96,52.12,34600.0
2013-07-05 10:30:00,52.14,52.2,52.1,52.17,18500.0,52.14,52.2,52.1,52.17,18500.0
2013-07-05 10:40:00,52.17,52.35,52.16,52.26,22400.0,52.17,52.35,52.16,52.26,22400.0
2013-07-05 10:50:00,52.26,52.37,52.24,52.34,21400.0,52.26,52.37,52.24,52.34,21400.0
2013-07-05 11:00:00,52.34,52.34,52.22,52.29,19400.0,52.34,52.34,52.22,52.29,19400.0
2013-07-05 11:10:00,52.3,52.31,52.22,52.3,20000.0,52.3,52.31,52.22,52.3,20000.0
2013-07-05 11:20:00,52.3,52.34,52.21,52.22,24500.0,52.3,52.34,52.21,52.22,24500.0
2013-07-05 11:30:00,52.23,52.27,52.19,52.26,26500.0,52.23,52.27,52.19,52.26,26500.0
2013-07-05 11:40:00,52.25,52.3,52.21,52.28,21800.0,52.25,52.3,52.21,52.28,21800.0
2013-07-05 11:50:00,52.28,52.41,52.24,52.39,14600.0,52.28,52.41,52.24,52.39,14600.0
2013-07-05 12:00:00,52.39,52.44,52.35,52.41,13300.0,52.39,52.44,52.35,52.41,13300.0
2013-07-05 12:10:00,52.4,52.46,52.34,52.38,12900.0,52.4,52.46,52.34,52.38,12900.0
2013-07-05 12:20:00,52.39,52.46,52.39,52.44,17400.0,52.39,52.46,52.39,52.44,17400.0
2013-07-05 12:30:00,52.46,52.49,52.4,52.44,15200.0,52.46,52.49,52.4,52.44,15200.0
2013-07-05 12:40:00,52.42,52.46,52.39,52.46,13200.0,52.42,52.46,52.39,52.46,13200.0
2013-07-05 12:50:00,52.46,52.52,52.44,52.51,20100.0,52.46,52.52,52.44,52.51,20100.0
2013-07-05 13:00:00,52.52,52.61,52.46,52.6,35500.0,52.52,52.61,52.46,52.6,35500.0
2013-07-05 13:10:00,52.59,52.68,52.59,52.68,13300.0,52.59,52.68,52.59,52.68,13300.0
2013-07-05 13:20:00,52.66,52.69,52.62,52.66,6800.0,52.66,52.69,52.62,52.66,6800.0
2013-07-05 13:30:00,52.65,52.7,52.65,52.69,13300.0,52.65,52.7,52.65,52.69,13300.0
2013-07-05 13:40:00,52.69,52.76,52.64,52.74,31100.0,52.69,52.76,52.64,52.74,31100.0
2013-07-05 13:50:00,52.74,52.96,52.73,52.95,67700.0,52.74,52.96,52.73,52.95,67700.0
2013-07-05 14:00:00,52.96,53.05,52.9,53.05,71200.0,52.96,53.05,52.9,53.05,71200.0
2013-07-05 14:10:00,53.05,53.15,53.02,53.14,37600.0,53.05,53.15,53.02,53.14,37600.0
2013-07-05 14:20:00,53.14,53.21,53.09,53.19,34500.0,53.14,53.21,53.09,53.19,34500.0
2013-07-05 14:30:00,53.2,53.25,53.12,53.12,38600.0,53.2,53.25,53.12,53.12,38600.0
2013-07-05 14:40:00,53.12,53.12,52.97,52.98,13200.0,53.12,53.12,52.97,52.98,13200.0
2013-07-05 14:50:00,52.98,53.05,52.94,52.99,20800.0,52.98,53.05,52.94,52.99,20800.0
2013-07-05 15:00:00,52.99,53.01,52.94,52.98,9200.0,52.99,53.01,52.94,52.98,9200.0
2013-07-05 15:10:00,52.96,52.97,52.91,52.93,15300.0,52.96,52.97,52.91,52.93,15300.0
2013-07-05 15:20:00,52.93,52.93,52.79,52.84,15500.0,52.93,52.93,52.79,52.84,15500.0
2013-07-05 15:30:00,52.83,52.89,52.8,52.84,24000.0,52.83,52.89,52.8,52.84,24000.0
2013-07-05 15:40:00,52.86,52.88,52.8,52.85,22400.0,52.86,52.88,52.8,52.85,22400.0
2013-07-05 15:50:00,52.85,53.04,52.83,53.01,99300.0,52.85,53.04,52.83,53.01,99300.0
2013-07-08 09:30:00,53.25,53.55,53.2,53.53,68000.0,53.25,53.55,53.2,53.53,68000.0
2013-07-08 09:40:00,53.52,53.52,53.15,53.18,59700.0,53.52,53.52,53.15,53.18,59700.0
2013-07-08 09:50:00,53.17,53.57,53.16,53.56,72500.0,53.17,53.57,53.16,53.56,72500.0
2013-07-08 10:00:00,53.57,53.78,53.55,53.62,91300.0,53.57,53.78,53.55,53.62,91300.0
2013-07-08 10:10:00,53.63,53.68,53.51,53.52,74600.0,53.63,53.68,53.51,53.52,74600.0
2013-07-08 10:20:00,53.52,53.56,53.29,53.31,84100.0,53.52,53.56,53.29,53.31,84100.0
2013-07-08 10:30:00,53.31,53.38,53.22,53.23,39500.0,53.31,53.38,53.22,53.23,39500.0
2013-07-08 10:40:00,53.21,53.25,53.14,53.18,26200.0,53.21,53.25,53.14,53.18,26200.0
2013-07-08 10:50:00,53.19,53.19,52.99,53.0,80100.0,53.19,53.19,52.99,53.0,80100.0
2013-07-08 11:00:00,53.0,53.11,52.97,53.1,48600.0,53.0,53.11,52.97,53.1,48600.0
2013-07-08 11:10:00,53.11,53.11,52.98,52.99,26800.0,53.11,53.11,52.98,52.99,26800.0
2013-07-08 11:20:00,52.99,53.0,52.92,52.95,30000.0,52.99,53.0,52.92,52.95,30000.0
2013-07-08 11:30:00,52.96,53.01,52.95,53.0,38000.0,52.96,53.01,52.95,53.0,38000.0
2013-07-08 11:40:00,52.99,53.01,52.98,52.98,37900.0,52.99,53.01,52.98,52.98,37900.0
2013-07-08 11:50:00,52.99,53.0,52.88,52.91,36400.0,52.99,53.0,52.88,52.91,36400.0
2013-07-08 12:00:00,52.92,53.0,52.91,53.0,19800.0,52.92,53.0,52.91,53.0,19800.0
2013-07-08 12:10:00,53.0,53.01,52.98,52.99,43500.0,53.0,53.01,52.98,52.99,43500.0
2013-07-08 12:20:00,53.01,53.01,52.87,52.87,23700.0,53.01,53.01,52.87,52.87,23700.0
2013-07-08 12:30:00,52.87,53.0,52.85,53.0,34100.0,52.87,53.0,52.85,53.0,34100.0
2013-07-08 12:40:00,53.0,53.0,52.93,52.96,23100.0,53.0,53.0,52.93,52.96,23100.0
2013-07-08 12:50:00,52.96,52.97,52.92,52.94,19100.0,52.96,52.97,52.92,52.94,19100.0
2013-07-08 13:00:00,52.94,53.01,52.94,52.98,25000.0,52.94,53.01,52.94,52.98,25000.0
2013-07-08 13:10:00,52.98,53.0,52.96,53.0,23800.0,52.98,53.0,52.96,53.0,23800.0
2013-07-08 13:20:00,53.0,53.0,52.97,52.97,22900.0,53.0,53.0,52.97,52.97,22900.0
2013-07-08 13:30:00,52.98,53.01,52.97,52.98,58100.0,52.98,53.01,52.97,52.98,58100.0
2013-07-08 13:40:00,52.98,53.14,52.98,53.13,56500.0,52.98,53.14,52.98,53.13,56500.0
2013-07-08 13:50:00,53.13,53.21,53.13,53.18,14800.0,53.13,53.21,53.13,53.18,14800.0
2013-07-08 14:00:00,53.19,53.24,53.14,53.15,48300.0,53.19,53.24,53.14,53.15,48300.0
2013-07-08 14:10:00,53.14,53.15,53.07,53.14,31000.0,53.14,53.15,53.07,53.14,31000.0
2013-07-08 14:20:00,53.14,53.23,53.14,53.22,18200.0,53.14,53.23,53.14,53.22,18200.0
2013-07-08 14:30:00,53.23,53.27,53.2,53.23,25000.0,53.23,53.27,53.2,53.23,25000.0
2013-07-08 14:40:00,53.23,53.31,53.23,53.3,24700.0,53.23,53.31,53.23,53.3,24700.0
2013-07-08 14:50:00,53.3,53.32,53.26,53.28,23900.0,53.3,53.32,53.26,53.28,23900.0
2013-07-08 15:00:00,53.28,53.29,53.17,53.17,16200.0,53.28,53.29,53.17,53.17,16200.0
2013-07-08 15:10:00,53.18,53.2,53.17,53.2,17100.0,53.18,53.2,53.17,53.2,17100.0
2013-07-08 15:20:00,53.2,53.21,53.14,53.15,36800.0,53.2,53.21,53.14,53.15,36800.0
2013-07-08 15:30:00,53.15,53.18,53.13,53.14,42000.0,53.15,53.18,53.13,53.14,42000.0
2013-07-08 15:40:00,53.13,53.25,53.13,53.25,36700.0,53.13,53.25,53.13,53.25,36700.0
2013-07-08 15:50:00,53.24,53.26,53.16,53.26,99900.0,53.24,53.26,53.16,53.26,99900.0
2013-07-09 09:30:00,53.36,53.78,53.35,53.75,70000.0,53.36,53.78,53.35,53.75,70000.0
2013-07-09 09:40:00,53.77,53.78,53.49,53.5,31200.0,53.77,53.78,53.49,53.5,31200.0
2013-07-09 09:50:00,53.5,53.54,53.39,53.43,64700.0,53.5,53.54,53.39,53.43,64700.0
2013-07-09 10:00:00,53.44,53.52,53.3,53.51,44200.0,53.44,53.52,53.3,53.51,44200.0
2013-07-09 10:10:00,53.52,53.64,53.42,53.47,32400.0,53.52,53.64,53.42,53.47,32400.0
2013-07-09 10:20:00,53.46,53.53,53.32,53.33,10000.0,53.46,53.53,53.32,53.33,10000.0
2013-07-09 10:30:00,53.32,53.36,53.23,53.24,21800.0,53.32,53.36,53.23,53.24,21800.0
2013-07-09 10:40:00,53.25,53.25,53.15,53.16,21500.0,53.25,53.25,53.15,53.16,21500.0
2013-07-09 10:50:00,53.15,53.19,53.01,53.03,37900.0,53.15,53.19,53.01,53.03,37900.0
2013-07-09 11:00:00,53.03,53.26,53.03,53.26,12900.0,53.03,53.26,53.03,53.26,12900.0
2013-07-09 11:10:00,53.27,53.29,53.16,53.16,22400.0,53.27,53.29,53.16,53.16,22400.0
2013-07-09 11:20:00,53.17,53.17,53.05,53.13,23200.0,53.17,53.17,53.05,53.13,23200.0
2013-07-09 11:30:00,53.12,53.19,53.01,53.01,12200.0,53.12,53.19,53.01,53.01,12200.0
2013-07-09 11:40:00,53.01,53.02,52.86,52.86,35000.0,53.01,53.02,52.86,52.86,35000.0
2013-07-09 11:50:00,52.87,52.87,52.78,52.82,53800.0,52.87,52.87,52.78,52.82,53800.0
2013-07-09 12:00:00,52.82,52.88,52.71,52.81,100300.0,52.82,52.88,52.71,52.81,100300.0
2013-07-09 12:10:00,52.79,52.8,52.7,52.7,39600.0,52.79,52.8,52.7,52.7,39600.0
2013-07-09 12:20:00,52.7,52.7,52.61,52.63,42900.0,52.7,52.7,52.61,52.63,42900.0
2013-07-09 12:30:00,52.64,52.79,52.63,52.79,50400.0,52.64,52.79,52.63,52.79,50400.0
2013-07-09 12:40:00,52.79,52.81,52.7,52.7,31000.0,52.79,52.81,52.7,52.7,31000.0
2013-07-09 12:50:00,52.7,52.75,52.68,52.69,29900.0,52.7,52.75,52.68,52.69,29900.0
2013-07-09 13:00:00,52.69,52.79,52.68,52.76,25600.0,52.69,52.79,52.68,52.76,25600.0
2013-07-09 13:10:00,52.76,52.76,52.71,52.72,24100.0,52.76,52.76,52.71,52.72,24100.0
2013-07-09 13:20:00,52.72,52.73,52.69,52.7,22400.0,52.72,52.73,52.69,52.7,22400.0
2013-07-09 13:30:00,52.7,52.7,52.66,52.68,33400.0,52.7,52.7,52.66,52.68,33400.0
2013-07-09 13:40:00,52.68,52.7,52.64,52.69,22300.0,52.68,52.7,52.64,52.69,22300.0
2013-07-09 13:50:00,52.69,52.77,52.68,52.74,90100.0,52.69,52.77,52.68,52.74,90100.0
2013-07-09 14:00:00,52.73,52.77,52.71,52.75,33600.0,52.73,52.77,52.71,52.75,33600.0
2013-07-09 14:10:00,52.76,52.77,52.69,52.69,22300.0,52.76,52.77,52.69,52.69,22300.0
2013-07-09 14:20:00,52.68,52.74,52.68,52.71,30900.0,52.68,52.74,52.68,52.71,30900.0
2013-07-09 14:30:00,52.71,52.85,52.71,52.85,39500.0,52.71,52.85,52.71,52.85,39500.0
2013-07-09 14:40:00,52.85,52.93,52.85,52.89,24300.0,52.85,52.93,52.85,52.89,24300.0
2013-07-09 14:50:00,52.89,52.89,52.84,52.85,20400.0,52.89,52.89,52.84,52.85,20400.0
2013-07-09 15:00:00,52.85,52.9,52.85,52.88,43300.0,52.85,52.9,52.85,52.88,43300.0
2013-07-09 15:10:00,52.89,52.89,52.84,52.86,26800.0,52.89,52.89,52.84,52.86,26800.0
2013-07-09 15:20:00,52.85,52.85,52.77,52.78,33400.0,52.85,52.85,52.77,52.78,33400.0
2013-07-09 15:30:00,52.78,52.78,52.7,52.71,48100.0,52.78,52.78,52.7,52.71,48100.0
2013-07-09 15:40:00,52.72,52.72,52.65,52.66,84400.0,52.72,52.72,52.65,52.66,84400.0
2013-07-09 15:50:00,52.66,52.86,52.65,52.84,210000.0,52.66,52.86,52.65,52.84,210000.0
2013-07-10 09:30:00,53.15,53.6,52.87,53.56,90200.0,53.15,53.6,52.87,53.56,90200.0
2013-07-10 09:40:00,53.6,53.7,53.53,53.55,53700.0,53.6,53.7,53.53,53.55,53700.0
2013-07-10 09:50:00,53.56,53.95,53.55,53.95,51700.0,53.56,53.95,53.55,53.95,51700.0
2013-07-10 10:00:00,53.93,53.99,53.7,53.7,123100.0,53.93,53.99,53.7,53.7,123100.0
2013-07-10 10:10:00,53.71,53.96,53.71,53.94,30700.0,53.71,53.96,53.71,53.94,30700.0
2013-07-10 10:20:00,53.96,54.0,53.73,53.75,75400.0,53.96,54.0,53.73,53.75,75400.0
2013-07-10 10:30:00,53.75,53.78,53.7,53.72,51600.0,53.75,53.78,53.7,53.72,51600.0
2013-07-10 10:40:00,53.73,53.73,53.68,53.72,29600.0,53.73,53.73,53.68,53.72,29600.0
2013-07-10 10:50:00,53.72,53.74,53.68,53.73,36900.0,53.72,53.74,53.68,53.73,36900.0
2013-07-10 11:00:00,53.72,53.85,53.68,53.85,33000.0,53.72,53.85,53.68,53.85,33000.0
2013-07-10 11:10:00,53.85,53.89,53.79,53.88,28500.0,53.85,53.89,53.79,53.88,28500.0
2013-07-10 11:20:00,53.9,53.9,53.82,53.88,27700.0,53.9,53.9,53.82,53.88,27700.0
2013-07-10 11:30:00,53.88,53.89,53.73,53.75,21300.0,53.88,53.89,53.73,53.75,21300.0
2013-07-10 11:40:00,53.75,53.78,53.71,53.72,11400.0,53.75,53.78,53.71,53.72,11400.0
2013-07-10 11:50:00,53.73,53.75,53.68,53.68,39200.0,53.73,53.75,53.68,53.68,39200.0
2013-07-10 12:00:00,53.69,53.73,53.64,53.69,43900.0,53.69,53.73,53.64,53.69,43900.0
2013-07-10 12:10:00,53.68,53.89,53.64,53.88,39000.0,53.68,53.89,53.64,53.88,39000.0
2013-07-10 12:20:00,53.89,53.89,53.76,53.76,35600.0,53.89,53.89,53.76,53.76,35600.0
2013-07-10 12:30:00,53.76,53.82,53.73,53.81,33800.0,53.76,53.82,53.73,53.81,33800.0
2013-07-10 12:40:00,53.81,53.84,53.72,53.83,27800.0,53.81,53.84,53.72,53.83,27800.0
2013-07-10 12:50:00,53.83,53.83,53.75,53.8,14000.0,53.83,53.83,53.75,53.8,14000.0
2013-07-10 13:00:00,53.79,53.8,53.74,53.77,32500.0,53.79,53.8,53.74,53.77,32500.0
2013-07-10 13:10:00,53.77,53.82,53.74,53.79,24800.0,53.77,53.82,53.74,53.79,24800.0
2013-07-10 13:20:00,53.8,53.89,53.79,53.89,26600.0,53.8,53.89,53.79,53.89,26600.0
2013-07-10 13:30:00,53.87,53.92,53.84,53.92,61800.0,53.87,53.92,53.84,53.92,61800.0
2013-07-10 13:40:00,53.92,53.99,53.92,53.99,23600.0,53.92,53.99,53.92,53.99,23600.0
2013-07-10 13:50:00,53.98,53.99,53.85,53.88,26300.0,53.98,53.99,53.85,53.88,26300.0
2013-07-10 14:00:00,53.88,54.17,53.87,54.04,64100.0,53.88,54.17,53.87,54.04,64100.0
2013-07-10 14:10:00,54.03,54.04,53.91,54.02,48800.0,54.03,54.04,53.91,54.02,48800.0
2013-07-10 14:20:00,54.01,54.24,54.0,54.24,68900.0,54.01,54.24,54.0,54.24,68900.0
2013-07-10 14:30:00,54.23,54.23,54.05,54.05,45500.0,54.23,54.23,54.05,54.05,45500.0
2013-07-10 14:40:00,54.06,54.1,53.98,53.99,71900.0,54.06,54.1,53.98,53.99,71900.0
2013-07-10 14:50:00,53.99,54.06,53.98,54.0,48000.0,53.99,54.06,53.98,54.0,48000.0
2013-07-10 15:00:00,54.02,54.05,53.98,54.02,52700.0,54.02,54.05,53.98,54.02,52700.0
2013-07-10 15:10:00,54.0,54.08,53.98,54.07,96400.0,54.0,54.08,53.98,54.07,96400.0
2013-07-10 15:20:00,54.06,54.17,54.05,54.1,43700.0,54.06,54.17,54.05,54.1,43700.0
2013-07-10 15:30:00,54.12,54.29,54.11,54.28,72900.0,54.12,54.29,54.11,54.28,72900.0
2013-07-10 15:40:00,54.28,54.36,54.23,54.36,128700.0,54.28,54.36,54.23,54.36,128700.0
2013-07-10 15:50:00,54.36,54.39,54.24,54.28,194200.0,54.36,54.39,54.24,54.28,194200.0
2013-07-11 09:30:00,54.97,55.0,54.03,54.05,119300.0,54.97,55.0,54.03,54.05,119300.0
2013-07-11 09:40:00,54.04,54.08,53.66,53.74,94400.0,54.04,54.08,53.66,53.74,94400.0
2013-07-11 09:50:00,53.73,53.95,53.72,53.82,74600.0,53.73,53.95,53.72,53.82,74600.0
2013-07-11 10:00:00,53.83,53.92,53.8,53.89,70000.0,53.83,53.92,53.8,53.89,70000.0
2013-07-11 10:10:00,53.9,54.07,53.89,53.95,39000.0,53.9,54.07,53.89,53.95,39000.0
2013-07-11 10:20:00,53.95,53.98,53.84,53.98,18700.0,53.95,53.98,53.84,53.98,18700.0
2013-07-11 10:30:00,53.98,54.0,53.77,53.8,63500.0,53.98,54.0,53.77,53.8,63500.0
2013-07-11 10:40:00,53.8,54.0,53.77,53.97,30100.0,53.8,54.0,53.77,53.97,30100.0
2013-07-11 10:50:00,53.98,54.16,53.9,54.16,21700.0,53.98,54.16,53.9,54.16,21700.0
2013-07-11 11:00:00,54.17,54.21,54.07,54.14,27500.0,54.17,54.21,54.07,54.14,27500.0
2013-07-11 11:10:00,54.14,54.14,54.05,54.09,27400.0,54.14,54.14,54.05,54.09,27400.0
2013-07-11 11:20:00,54.1,54.16,54.09,54.16,15300.0,54.1,54.16,54.09,54.16,15300.0
2013-07-11 11:30:00,54.17,54.25,54.13,54.25,17800.0,54.17,54.25,54.13,54.25,17800.0
2013-07-11 11:40:00,54.26,54.34,54.24,54.33,23000.0,54.26,54.34,54.24,54.33,23000.0
2013-07-11 11:50:00,54.32,54.4,54.29,54.37,31600.0,54.32,54.4,54.29,54.37,31600.0
2013-07-11 12:00:00,54.37,54.4,54.25,54.25,24700.0,54.37,54.4,54.25,54.25,24700.0
2013-07-11 12:10:00,54.27,54.32,54.24,54.28,15000.0,54.27,54.32,54.24,54.28,15000.0
2013-07-11 12:20:00,54.27,54.3,54.25,54.25,13100.0,54.27,54.3,54.25,54.25,13100.0
2013-07-11 12:30:00,54.27,54.28,54.19,54.22,13800.0,54.27,54.28,54.19,54.22,13800.0
2013-07-11 12:40:00,54.23,54.32,54.23,54.28,8100.0,54.23,54.32,54.23,54.28,8100.0
2013-07-11 12:50:00,54.29,54.35,54.28,54.28,11600.0,54.29,54.35,54.28,54.28,11600.0
2013-07-11 13:00:00,54.3,54.33,54.23,54.25,13600.0,54.3,54.33,54.23,54.25,13600.0
2013-07-11 13:10:00,54.24,54.24,54.15,54.18,32700.0,54.24,54.24,54.15,54.18,32700.0
2013-07-11 13:20:00,54.17,54.32,54.17,54.32,8700.0,54.17,54.32,54.17,54.32,8700.0
2013-07-11 13:30:00,54.31,54.36,54.31,54.36,32600.0,54.31,54.36,54.31,54.36,32600.0
2013-07-11 13:40:00,54.35,54.37,54.32,54.35,25000.0,54.35,54.37,54.32,54.35,25000.0
2013-07-11 13:50:00,54.34,54.34,54.29,54.3,13500.0,54.34,54.34,54.29,54.3,13500.0
2013-07-11 14:00:00,54.31,54.31,54.2,54.2,29000.0,54.31,54.31,54.2,54.2,29000.0
2013-07-11 14:10:00,54.19,54.21,54.17,54.21,21600.0,54.19,54.21,54.17,54.21,21600.0
2013-07-11 14:20:00,54.22,54.34,54.21,54.31,40900.0,54.22,54.34,54.21,54.31,40900.0
2013-07-11 14:30:00,54.31,54.47,54.31,54.47,50900.0,54.31,54.47,54.31,54.47,50900.0
2013-07-11 14:40:00,54.48,54.5,54.3,54.33,39300.0,54.48,54.5,54.3,54.33,39300.0
2013-07-11 14:50:00,54.34,54.35,54.22,54.24,39600.0,54.34,54.35,54.22,54.24,39600.0
2013-07-11 15:00:00,54.26,54.32,54.21,54.21,27600.0,54.26,54.32,54.21,54.21,27600.0
2013-07-11 15:10:00,54.21,54.32,54.19,54.28,46200.0,54.21,54.32,54.19,54.28,46200.0
2013-07-11 15:20:00,54.28,54.3,54.23,54.23,28500.0,54.28,54.3,54.23,54.23,28500.0
2013-07-11 15:30:00,54.23,54.23,54.14,54.15,61400.0,54.23,54.23,54.14,54.15,61400.0
2013-07-11 15:40:00,54.15,54.19,54.11,54.17,73000.0,54.15,54.19,54.11,54.17,73000.0
2013-07-11 15:50:00,54.16,54.21,54.14,54.18,90900.0,54.16,54.21,54.14,54.18,90900.0
2013-07-12 09:30:00,54.05,54.39,54.0,54.15,61900.0,54.05,54.39,54.0,54.15,61900.0
2013-07-12 09:40:00,54.13,54.13,53.84,53.98,39400.0,54.13,54.13,53.84,53.98,39400.0
2013-07-12 09:50:00,53.99,54.03,53.76,53.76,36100.0,53.99,54.03,53.76,53.76,36100.0
2013-07-12 10:00:00,53.84,53.84,53.66,53.83,42500.0,53.84,53.84,53.66,53.83,42500.0
2013-07-12 10:10:00,53.82,54.05,53.82,54.03,48400.0,53.82,54.05,53.82,54.03,48400.0
2013-07-12 10:20:00,54.03,54.16,54.02,54.02,34200.0,54.03,54.16,54.02,54.02,34200.0
2013-07-12 10:30:00,54.03,54.04,53.92,53.95,22700.0,54.03,54.04,53.92,53.95,22700.0
2013-07-12 10:40:00,53.96,53.97,53.8,53.82,26700.0,53.96,53.97,53.8,53.82,26700.0
2013-07-12 10:50:00,53.82,53.82,53.69,53.71,24700.0,53.82,53.82,53.69,53.71,24700.0
2013-07-12 11:00:00,53.72,53.81,53.62,53.79,38300.0,53.72,53.81,53.62,53.79,38300.0
2013-07-12 11:10:00,53.8,53.85,53.75,53.78,44100.0,53.8,53.85,53.75,53.78,44100.0
2013-07-12 11:20:00,53.8,53.85,53.78,53.8,17400.0,53.8,53.85,53.78,53.8,17400.0
2013-07-12 11:30:00,53.8,53.81,53.78,53.79,15700.0,53.8,53.81,53.78,53.79,15700.0
2013-07-12 11:40:00,53.8,53.89,53.77,53.79,16600.0,53.8,53.89,53.77,53.79,16600.0
2013-07-12 11:50:00,53.78,53.83,53.7,53.82,17800.0,53.78,53.83,53.7,53.82,17800.0
2013-07-12 12:00:00,53.83,53.88,53.73,53.74,15800.0,53.83,53.88,53.73,53.74,15800.0
2013-07-12 12:10:00,53.72,53.75,53.69,53.69,16300.0,53.72,53.75,53.69,53.69,16300.0
2013-07-12 12:20:00,53.68,53.77,53.66,53.67,34500.0,53.68,53.77,53.66,53.67,34500.0
2013-07-12 12:30:00,53.67,53.74,53.6,53.73,15400.0,53.67,53.74,53.6,53.73,15400.0
2013-07-12 12:40:00,53.73,53.79,53.68,53.7,14800.0,53.73,53.79,53.68,53.7,14800.0
2013-07-12 12:50:00,53.7,53.8,53.69,53.78,24000.0,53.7,53.8,53.69,53.78,24000.0
2013-07-12 13:00:00,53.78,53.82,53.69,53.69,21600.0,53.78,53.82,53.69,53.69,21600.0
2013-07-12 13:10:00,53.69,53.71,53.6,53.7,19300.0,53.69,53.71,53.6,53.7,19300.0
2013-07-12 13:20:00,53.7,53.74,53.66,53.73,16000.0,53.7,53.74,53.66,53.73,16000.0
2013-07-12 13:30:00,53.73,53.77,53.68,53.73,37000.0,53.73,53.77,53.68,53.73,37000.0
2013-07-12 13:40:00,53.71,53.74,53.66,53.7,21100.0,53.71,53.74,53.66,53.7,21100.0
2013-07-12 13:50:00,53.68,53.78,53.64,53.75,41000.0,53.68,53.78,53.64,53.75,41000.0
2013-07-12 14:00:00,53.74,53.8,53.74,53.77,19800.0,53.74,53.8,53.74,53.77,19800.0
2013-07-12 14:10:00,53.77,53.84,53.76,53.83,30900.0,53.77,53.84,53.76,53.83,30900.0
2013-07-12 14:20:00,53.84,53.85,53.83,53.84,13100.0,53.84,53.85,53.83,53.84,13100.0
2013-07-12 14:30:00,53.85,53.91,53.85,53.85,19500.0,53.85,53.91,53.85,53.85,19500.0
2013-07-12 14:40:00,53.85,53.86,53.74,53.75,21300.0,53.85,53.86,53.74,53.75,21300.0
2013-07-12 14:50:00,53.74,53.75,53.7,53.72,28200.0,53.74,53.75,53.7,53.72,28200.0
2013-07-12 15:00:00,53.73,53.74,53.69,53.72,21600.0,53.73,53.74,53.69,53.72,21600.0
2013-07-12 15:10:00,53.71,53.72,53.7,53.71,23100.0,53.71,53.72,53.7,53.71,23100.0
2013-07-12 15:20:00,53.72,53.76,53.69,53.73,33400.0,53.72,53.76,53.69,53.73,33400.0
2013-07-12 15:30:00,53.73,53.73,53.7,53.72,32200.0,53.73,53.73,53.7,53.72,32200.0
2013-07-12 15:40:00,53.73,53.87,53.73,53.87,57600.0,53.73,53.87,53.73,53.87,57600.0
2013-07-12 15:50:00,53.87,53.97,53.86,53.97,191500.0,53.87,53.97,53.86,53.97,191500.0
2013-07-15 09:30:00,53.91,54.1,53.72,53.74,36400.0,53.91,54.1,53.72,53.74,36400.0
2013-07-15 09:40:00,53.75,53.77,53.61,53.66,25600.0,53.75,53.77,53.61,53.66,25600.0
2013-07-15 09:50:00,53.66,53.78,53.62,53.67,21300.0,53.66,53.78,53.62,53.67,21300.0
2013-07-15 10:00:00,53.64,53.71,53.63,53.64,15500.0,53.64,53.71,53.63,53.64,15500.0
2013-07-15 10:10:00,53.64,53.71,53.5,53.53,19100.0,53.64,53.71,53.5,53.53,19100.0
2013-07-15 10:20:00,53.54,53.65,53.51,53.55,28100.0,53.54,53.65,53.51,53.55,28100.0
2013-07-15 10:30:00,53.56,53.66,53.51,53.66,19800.0,53.56,53.66,53.51,53.66,19800.0
2013-07-15 10:40:00,53.65,53.69,53.6,53.69,25900.0,53.65,53.69,53.6,53.69,25900.0
2013-07-15 10:50:00,53.7,53.77,53.67,53.67,31100.0,53.7,53.77,53.67,53.67,31100.0
2013-07-15 11:00:00,53.66,53.73,53.65,53.69,52000.0,53.66,53.73,53.65,53.69,52000.0
2013-07-15 11:10:00,53.69,53.69,53.64,53.67,49800.0,53.69,53.69,53.64,53.67,49800.0
2013-07-15 11:20:00,53.68,53.7,53.55,53.57,43700.0,53.68,53.7,53.55,53.57,43700.0
2013-07-15 11:30:00,53.57,53.64,53.51,53.55,34500.0,53.57,53.64,53.51,53.55,34500.0
2013-07-15 11:40:00,53.54,53.54,53.47,53.48,6900.0,53.54,53.54,53.47,53.48,6900.0
2013-07-15 11:50:00,53.47,53.49,53.45,53.46,11500.0,53.47,53.49,53.45,53.46,11500.0
2013-07-15 12:00:00,53.46,53.54,53.45,53.5,16700.0,53.46,53.54,53.45,53.5,16700.0
2013-07-15 12:10:00,53.52,53.54,53.48,53.53,9400.0,53.52,53.54,53.48,53.53,9400.0
2013-07-15 12:20:00,53.53,53.63,53.52,53.54,30900.0,53.53,53.63,53.52,53.54,30900.0
2013-07-15 12:30:00,53.53,53.53,53.42,53.47,13800.0,53.53,53.53,53.42,53.47,13800.0
2013-07-15 12:40:00,53.47,53.53,53.43,53.48,10500.0,53.47,53.53,53.43,53.48,10500.0
2013-07-15 12:50:00,53.48,53.6,53.47,53.6,13800.0,53.48,53.6,53.47,53.6,13800.0
2013-07-15 13:00:00,53.6,53.6,53.5,53.52,33300.0,53.6,53.6,53.5,53.52,33300.0
2013-07-15 13:10:00,53.53,53.53,53.46,53.5,21600.0,53.53,53.53,53.46,53.5,21600.0
2013-07-15 13:20:00,53.5,53.5,53.42,53.43,9700.0,53.5,53.5,53.42,53.43,9700.0
2013-07-15 13:30:00,53.42,53.43,53.38,53.4,13900.0,53.42,53.43,53.38,53.4,13900.0
2013-07-15 13:40:00,53.4,53.48,53.4,53.48,14300.0,53.4,53.48,53.4,53.48,14300.0
2013-07-15 13:50:00,53.48,53.51,53.46,53.47,15800.0,53.48,53.51,53.46,53.47,15800.0
2013-07-15 14:00:00,53.47,53.51,53.46,53.47,13000.0,53.47,53.51,53.46,53.47,13000.0
2013-07-15 14:10:00,53.47,53.54,53.45,53.53,17300.0,53.47,53.54,53.45,53.53,17300.0
2013-07-15 14:20:00,53.52,53.54,53.47,53.5,18600.0,53.52,53.54,53.47,53.5,18600.0
2013-07-15 14:30:00,53.49,53.49,53.45,53.47,10500.0,53.49,53.49,53.45,53.47,10500.0
2013-07-15 14:40:00,53.47,53.49,53.44,53.47,24400.0,53.47,53.49,53.44,53.47,24400.0
2013-07-15 14:50:00,53.47,53.58,53.46,53.57,19700.0,53.47,53.58,53.46,53.57,19700.0
2013-07-15 15:00:00,53.58,53.64,53.57,53.61,26700.0,53.58,53.64,53.57,53.61,26700.0
2013-07-15 15:10:00,53.61,53.65,53.6,53.62,15800.0,53.61,53.65,53.6,53.62,15800.0
2013-07-15 15:20:00,53.61,53.63,53.58,53.59,26000.0,53.61,53.63,53.58,53.59,26000.0
2013-07-15 15:30:00,53.59,53.59,53.45,53.46,33800.0,53.59,53.59,53.45,53.46,33800.0
2013-07-15 15:40:00,53.46,53.47,53.41,53.42,34200.0,53.46,53.47,53.41,53.42,34200.0
2013-07-15 15:50:00,53.43,53.51,53.42,53.5,65500.0,53.43,53.51,53.42,53.5,65500.0
2013-07-16 09:30:00,53.44,53.66,53.41,53.53,75300.0,53.44,53.66,53.41,53.53,75300.0
2013-07-16 09:40:00,53.47,53.49,53.21,53.23,172200.0,53.47,53.49,53.21,53.23,172200.0
2013-07-16 09:50:00,53.23,53.28,53.01,53.21,46800.0,53.23,53.28,53.01,53.21,46800.0
2013-07-16 10:00:00,53.2,53.35,53.13,53.13,38000.0,53.2,53.35,53.13,53.13,38000.0
2013-07-16 10:10:00,53.14,53.41,53.14,53.39,20000.0,53.14,53.41,53.14,53.39,20000.0
2013-07-16 10:20:00,53.41,53.41,53.27,53.29,25200.0,53.41,53.41,53.27,53.29,25200.0
2013-07-16 10:30:00,53.29,53.41,53.22,53.38,65800.0,53.29,53.41,53.22,53.38,65800.0
2013-07-16 10:40:00,53.38,53.41,53.35,53.39,34000.0,53.38,53.41,53.35,53.39,34000.0
2013-07-16 10:50:00,53.4,53.42,53.27,53.31,20700.0,53.4,53.42,53.27,53.31,20700.0
2013-07-16 11:00:00,53.35,53.38,53.24,53.32,23500.0,53.35,53.38,53.24,53.32,23500.0
2013-07-16 11:10:00,53.32,53.35,53.23,53.24,59700.0,53.32,53.35,53.23,53.24,59700.0
2013-07-16 11:20:00,53.24,53.28,53.14,53.17,40800.0,53.24,53.28,53.14,53.17,40800.0
2013-07-16 11:30:00,53.17,53.32,53.16,53.32,27100.0,53.17,53.32,53.16,53.32,27100.0
2013-07-16 11:40:00,53.32,53.38,53.31,53.32,19700.0,53.32,53.38,53.31,53.32,19700.0
2013-07-16 11:50:00,53.31,53.39,53.27,53.37,11000.0,53.31,53.39,53.27,53.37,11000.0
2013-07-16 12:00:00,53.36,53.38,53.31,53.38,14700.0,53.36,53.38,53.31,53.38,14700.0
2013-07-16 12:10:00,53.4,53.4,53.31,53.39,43600.0,53.4,53.4,53.31,53.39,43600.0
2013-07-16 12:20:00,53.39,53.39,53.31,53.33,28000.0,53.39,53.39,53.31,53.33,28000.0
2013-07-16 12:30:00,53.32,53.38,53.32,53.35,14700.0,53.32,53.38,53.32,53.35,14700.0
2013-07-16 12:40:00,53.35,53.36,53.32,53.33,29200.0,53.35,53.36,53.32,53.33,29200.0
2013-07-16 12:50:00,53.34,53.34,53.3,53.3,32600.0,53.34,53.34,53.3,53.3,32600.0
2013-07-16 13:00:00,53.31,53.37,53.31,53.36,9200.0,53.31,53.37,53.31,53.36,9200.0
2013-07-16 13:10:00,53.36,53.38,53.34,53.38,28200.0,53.36,53.38,53.34,53.38,28200.0
2013-07-16 13:20:00,53.38,53.41,53.35,53.36,13200.0,53.38,53.41,53.35,53.36,13200.0
2013-07-16 13:30:00,53.35,53.35,53.28,53.32,33700.0,53.35,53.35,53.28,53.32,33700.0
2013-07-16 13:40:00,53.32,53.34,53.24,53.24,28300.0,53.32,53.34,53.24,53.24,28300.0
2013-07-16 13:50:00,53.23,53.29,53.21,53.29,46200.0,53.23,53.29,53.21,53.29,46200.0
2013-07-16 14:00:00,53.31,53.35,53.27,53.33,45100.0,53.31,53.35,53.27,53.33,45100.0
2013-07-16 14:10:00,53.34,53.34,53.26,53.27,34100.0,53.34,53.34,53.26,53.27,34100.0
2013-07-16 14:20:00,53.27,53.35,53.27,53.35,33200.0,53.27,53.35,53.27,53.35,33200.0
2013-07-16 14:30:00,53.35,53.38,53.32,53.33,50200.0,53.35,53.38,53.32,53.33,50200.0
2013-07-16 14:40:00,53.33,53.36,53.32,53.32,53500.0,53.33,53.36,53.32,53.32,53500.0
2013-07-16 14:50:00,53.32,53.32,53.27,53.27,51200.0,53.32,53.32,53.27,53.27,51200.0
2013-07-16 15:00:00,53.27,53.27,53.11,53.11,58600.0,53.27,53.27,53.11,53.11,58600.0
2013-07-16 15:10:00,53.11,53.12,53.03,53.06,71400.0,53.11,53.12,53.03,53.06,71400.0
2013-07-16 15:20:00,53.06,53.13,53.05,53.12,39500.0,53.06,53.13,53.05,53.12,39500.0
2013-07-16 15:30:00,53.12,53.26,53.11,53.25,63800.0,53.12,53.26,53.11,53.25,63800.0
2013-07-16 15:40:00,53.26,53.26,53.24,53.25,85600.0,53.26,53.26,53.24,53.25,85600.0
2013-07-16 15:50:00,53.24,53.25,53.12,53.17,186600.0,53.24,53.25,53.12,53.17,186600.0
2013-07-17 09:30:00,53.18,53.6,53.18,53.42,51100.0,53.18,53.6,53.18,53.42,51100.0
2013-07-17 09:40:00,53.41,53.46,53.18,53.19,26500.0,53.41,53.46,53.18,53.19,26500.0
2013-07-17 09:50:00,53.18,53.28,53.18,53.25,15900.0,53.18,53.28,53.18,53.25,15900.0
2013-07-17 10:00:00,53.25,53.27,53.22,53.23,55300.0,53.25,53.27,53.22,53.23,55300.0
2013-07-17 10:10:00,53.25,53.27,53.22,53.26,28200.0,53.25,53.27,53.22,53.26,28200.0
2013-07-17 10:20:00,53.25,53.26,53.23,53.25,28700.0,53.25,53.26,53.23,53.25,28700.0
2013-07-17 10:30:00,53.25,53.29,53.22,53.24,51300.0,53.25,53.29,53.22,53.24,51300.0
2013-07-17 10:40:00,53.23,53.31,53.15,53.31,33400.0,53.23,53.31,53.15,53.31,33400.0
2013-07-17 10:50:00,53.31,53.41,53.29,53.34,15400.0,53.31,53.41,53.29,53.34,15400.0
2013-07-17 11:00:00,53.34,53.34,53.22,53.27,96500.0,53.34,53.34,53.22,53.27,96500.0
2013-07-17 11:10:00,53.27,53.32,53.21,53.3,25400.0,53.27,53.32,53.21,53.3,25400.0
2013-07-17 11:20:00,53.3,53.31,53.12,53.2,18100.0,53.3,53.31,53.12,53.2,18100.0
2013-07-17 11:30:00,53.22,53.28,53.21,53.28,26400.0,53.22,53.28,53.21,53.28,26400.0
2013-07-17 11:40:00,53.3,53.3,53.23,53.27,14900.0,53.3,53.3,53.23,53.27,14900.0
2013-07-17 11:50:00,53.27,53.3,53.21,53.28,11000.0,53.27,53.3,53.21,53.28,11000.0
2013-07-17 12:00:00,53.27,53.34,53.24,53.31,14000.0,53.27,53.34,53.24,53.31,14000.0
2013-07-17 12:10:00,53.31,53.45,53.31,53.44,24400.0,53.31,53.45,53.31,53.44,24400.0
2013-07-17 12:20:00,53.43,53.43,53.24,53.25,33200.0,53.43,53.43,53.24,53.25,33200.0
2013-07-17 12:30:00,53.25,53.33,53.25,53.29,21400.0,53.25,53.33,53.25,53.29,21400.0
2013-07-17 12:40:00,53.28,53.34,53.24,53.29,11400.0,53.28,53.34,53.24,53.29,11400.0
2013-07-17 12:50:00,53.3,53.3,53.24,53.28,26000.0,53.3,53.3,53.24,53.28,26000.0
2013-07-17 13:00:00,53.29,53.3,53.22,53.23,12100.0,53.29,53.3,53.22,53.23,12100.0
2013-07-17 13:10:00,53.24,53.26,53.22,53.26,12400.0,53.24,53.26,53.22,53.26,12400.0
2013-07-17 13:20:00,53.27,53.3,53.18,53.18,25000.0,53.27,53.3,53.18,53.18,25000.0
2013-07-17 13:30:00,53.17,53.17,53.1,53.11,10900.0,53.17,53.17,53.1,53.11,10900.0
2013-07-17 13:40:00,53.13,53.17,53.08,53.12,7600.0,53.13,53.17,53.08,53.12,7600.0
2013-07-17 13:50:00,53.15,53.25,53.15,53.22,9900.0,53.15,53.25,53.15,53.22,9900.0
2013-07-17 14:00:00,53.24,53.25,53.16,53.18,45800.0,53.24,53.25,53.16,53.18,45800.0
2013-07-17 14:10:00,53.17,53.17,53.11,53.15,15900.0,53.17,53.17,53.11,53.15,15900.0
2013-07-17 14:20:00,53.15,53.19,53.12,53.14,13600.0,53.15,53.19,53.12,53.14,13600.0
2013-07-17 14:30:00,53.14,53.17,53.12,53.15,12300.0,53.14,53.17,53.12,53.15,12300.0
2013-07-17 14:40:00,53.14,53.14,53.0,53.03,44800.0,53.14,53.14,53.0,53.03,44800.0
2013-07-17 14:50:00,53.04,53.1,53.04,53.1,10600.0,53.04,53.1,53.04,53.1,10600.0
2013-07-17 15:00:00,53.11,53.14,53.05,53.07,20800.0,53.11,53.14,53.05,53.07,20800.0
2013-07-17 15:10:00,53.07,53.1,53.04,53.07,22000.0,53.07,53.1,53.04,53.07,22000.0
2013-07-17 15:20:00,53.08,53.12,53.05,53.07,25100.0,53.08,53.12,53.05,53.07,25100.0
2013-07-17 15:30:00,53.07,53.1,52.98,52.99,29400.0,53.07,53.1,52.98,52.99,29400.0
2013-07-17 15:40:00,53.0,53.03,52.96,52.97,38000.0,53.0,53.03,52.96,52.97,38000.0
2013-07-17 15:50:00,52.97,53.11,52.97,53.11,147100.0,52.97,53.11,52.97,53.11,147100.0
2013-07-18 09:30:00,53.27,53.6,53.1,53.44,40500.0,53.27,53.6,53.1,53.44,40500.0
2013-07-18 09:40:00,53.44,53.6,53.3,53.54,21800.0,53.44,53.6,53.3,53.54,21800.0
2013-07-18 09:50:00,53.46,53.65,53.42,53.61,19400.0,53.46,53.65,53.42,53.61,19400.0
2013-07-18 10:00:00,53.69,53.7,53.54,53.64,18300.0,53.69,53.7,53.54,53.64,18300.0
2013-07-18 10:10:00,53.62,53.75,53.6,53.74,21600.0,53.62,53.75,53.6,53.74,21600.0
2013-07-18 10:20:00,53.74,53.85,53.74,53.8,36200.0,53.74,53.85,53.74,53.8,36200.0
2013-07-18 10:30:00,53.8,53.88,53.76,53.86,22300.0,53.8,53.88,53.76,53.86,22300.0
2013-07-18 10:40:00,53.86,53.87,53.81,53.86,13500.0,53.86,53.87,53.81,53.86,13500.0
2013-07-18 10:50:00,53.87,53.93,53.87,53.89,49800.0,53.87,53.93,53.87,53.89,49800.0
2013-07-18 11:00:00,53.9,53.93,53.87,53.89,19500.0,53.9,53.93,53.87,53.89,19500.0
2013-07-18 11:10:00,53.88,53.94,53.88,53.92,28300.0,53.88,53.94,53.88,53.92,28300.0
2013-07-18 11:20:00,53.91,53.92,53.8,53.83,13300.0,53.91,53.92,53.8,53.83,13300.0
2013-07-18 11:30:00,53.82,53.83,53.74,53.8,10700.0,53.82,53.83,53.74,53.8,10700.0
2013-07-18 11:40:00,53.81,53.83,53.71,53.8,14900.0,53.81,53.83,53.71,53.8,14900.0
2013-07-18 11:50:00,53.8,53.85,53.8,53.82,43400.0,53.8,53.85,53.8,53.82,43400.0
2013-07-18 12:00:00,53.82,53.89,53.8,53.89,13000.0,53.82,53.89,53.8,53.89,13000.0
2013-07-18 12:10:00,53.86,53.86,53.78,53.83,15400.0,53.86,53.86,53.78,53.83,15400.0
2013-07-18 12:20:00,53.85,53.89,53.81,53.81,19500.0,53.85,53.89,53.81,53.81,19500.0
2013-07-18 12:30:00,53.8,53.87,53.7,53.71,32200.0,53.8,53.87,53.7,53.71,32200.0
2013-07-18 12:40:00,53.71,53.71,53.64,53.66,8300.0,53.71,53.71,53.64,53.66,8300.0
2013-07-18 12:50:00,53.66,53.66,53.59,53.59,7400.0,53.66,53.66,53.59,53.59,7400.0
2013-07-18 13:00:00,53.61,53.66,53.58,53.63,9100.0,53.61,53.66,53.58,53.63,9100.0
2013-07-18 13:10:00,53.63,53.65,53.54,53.54,10600.0,53.63,53.65,53.54,53.54,10600.0
2013-07-18 13:20:00,53.52,53.56,53.5,53.54,10400.0,53.52,53.56,53.5,53.54,10400.0
2013-07-18 13:30:00,53.53,53.59,53.5,53.59,7300.0,53.53,53.59,53.5,53.59,7300.0
2013-07-18 13:40:00,53.58,53.65,53.58,53.58,15700.0,53.58,53.65,53.58,53.58,15700.0
2013-07-18 13:50:00,53.58,53.58,53.52,53.56,10200.0,53.58,53.58,53.52,53.56,10200.0
2013-07-18 14:00:00,53.56,53.62,53.55,53.62,11600.0,53.56,53.62,53.55,53.62,11600.0
2013-07-18 14:10:00,53.63,53.68,53.63,53.65,14900.0,53.63,53.68,53.63,53.65,14900.0
2013-07-18 14:20:00,53.66,53.73,53.66,53.7,11900.0,53.66,53.73,53.66,53.7,11900.0
2013-07-18 14:30:00,53.7,53.75,53.7,53.73,12000.0,53.7,53.75,53.7,53.73,12000.0
2013-07-18 14:40:00,53.74,53.79,53.73,53.75,19600.0,53.74,53.79,53.73,53.75,19600.0
2013-07-18 14:50:00,53.75,53.79,53.74,53.77,21100.0,53.75,53.79,53.74,53.77,21100.0
2013-07-18 15:00:00,53.77,53.77,53.67,53.7,11300.0,53.77,53.77,53.67,53.7,11300.0
2013-07-18 15:10:00,53.7,53.71,53.67,53.7,12300.0,53.7,53.71,53.67,53.7,12300.0
2013-07-18 15:20:00,53.7,53.75,53.69,53.74,18300.0,53.7,53.75,53.69,53.74,18300.0
2013-07-18 15:30:00,53.74,53.78,53.72,53.72,22200.0,53.74,53.78,53.72,53.72,22200.0
2013-07-18 15:40:00,53.72,53.79,53.7,53.79,28800.0,53.72,53.79,53.7,53.79,28800.0
2013-07-18 15:50:00,53.79,53.79,53.67,53.69,83200.0,53.79,53.79,53.67,53.69,83200.0
2013-07-19 09:30:00,53.75,54.03,53.19,53.87,254800.0,53.75,54.03,53.19,53.87,254800.0
2013-07-19 09:40:00,53.86,54.0,53.81,53.82,24900.0,53.86,54.0,53.81,53.82,24900.0
2013-07-19 09:50:00,53.81,53.81,53.65,53.71,19900.0,53.81,53.81,53.65,53.71,19900.0
2013-07-19 10:00:00,53.7,53.78,53.64,53.7,19700.0,53.7,53.78,53.64,53.7,19700.0
2013-07-19 10:10:00,53.69,53.71,53.59,53.6,10800.0,53.69,53.71,53.59,53.6,10800.0
2013-07-19 10:20:00,53.58,53.58,53.49,53.51,17600.0,53.58,53.58,53.49,53.51,17600.0
2013-07-19 10:30:00,53.51,53.69,53.5,53.61,25300.0,53.51,53.69,53.5,53.61,25300.0
2013-07-19 10:40:00,53.6,53.63,53.55,53.61,8500.0,53.6,53.63,53.55,53.61,8500.0
2013-07-19 10:50:00,53.61,53.75,53.61,53.63,32500.0,53.61,53.75,53.61,53.63,32500.0
2013-07-19 11:00:00,53.63,53.66,53.61,53.66,21500.0,53.63,53.66,53.61,53.66,21500.0
2013-07-19 11:10:00,53.66,53.68,53.52,53.52,9700.0,53.66,53.68,53.52,53.52,9700.0
2013-07-19 11:20:00,53.53,53.64,53.52,53.64,8000.0,53.53,53.64,53.52,53.64,8000.0
2013-07-19 11:30:00,53.64,53.64,53.53,53.55,11900.0,53.64,53.64,53.53,53.55,11900.0
2013-07-19 11:40:00,53.56,53.57,53.46,53.46,8200.0,53.56,53.57,53.46,53.46,8200.0
2013-07-19 11:50:00,53.45,53.57,53.43,53.57,16400.0,53.45,53.57,53.43,53.57,16400.0
2013-07-19 12:00:00,53.58,53.6,53.51,53.57,7500.0,53.58,53.6,53.51,53.57,7500.0
2013-07-19 12:10:00,53.56,53.59,53.5,53.59,7000.0,53.56,53.59,53.5,53.59,7000.0
2013-07-19 12:20:00,53.6,53.6,53.53,53.53,7900.0,53.6,53.6,53.53,53.53,7900.0
2013-07-19 12:30:00,53.51,53.54,53.51,53.53,5200.0,53.51,53.54,53.51,53.53,5200.0
2013-07-19 12:40:00,53.53,53.57,53.51,53.51,4600.0,53.53,53.57,53.51,53.51,4600.0
2013-07-19 12:50:00,53.51,53.56,53.48,53.56,8300.0,53.51,53.56,53.48,53.56,8300.0
2013-07-19 13:00:00,53.56,53.59,53.52,53.54,24700.0,53.56,53.59,53.52,53.54,24700.0
2013-07-19 13:10:00,53.54,53.6,53.53,53.6,21600.0,53.54,53.6,53.53,53.6,21600.0
2013-07-19 13:20:00,53.6,53.6,53.52,53.59,11500.0,53.6,53.6,53.52,53.59,11500.0
2013-07-19 13:30:00,53.58,53.68,53.58,53.6,13000.0,53.58,53.68,53.58,53.6,13000.0
2013-07-19 13:40:00,53.59,53.63,53.57,53.59,19800.0,53.59,53.63,53.57,53.59,19800.0
2013-07-19 13:50:00,53.6,53.63,53.59,53.59,14500.0,53.6,53.63,53.59,53.59,14500.0
2013-07-19 14:00:00,53.6,53.66,53.59,53.62,30200.0,53.6,53.66,53.59,53.62,30200.0
2013-07-19 14:10:00,53.62,53.66,53.59,53.62,8800.0,53.62,53.66,53.59,53.62,8800.0
2013-07-19 14:20:00,53.62,53.65,53.59,53.65,8200.0,53.62,53.65,53.59,53.65,8200.0
2013-07-19 14:30:00,53.65,53.66,53.62,53.62,6700.0,53.65,53.66,53.62,53.62,6700.0
2013-07-19 14:40:00,53.61,53.61,53.55,53.56,11200.0,53.61,53.61,53.55,53.56,11200.0
2013-07-19 14:50:00,53.55,53.55,53.52,53.54,19200.0,53.55,53.55,53.52,53.54,19200.0
2013-07-19 15:00:00,53.55,53.59,53.54,53.54,9700.0,53.55,53.59,53.54,53.54,9700.0
2013-07-19 15:10:00,53.55,53.56,53.51,53.51,8400.0,53.55,53.56,53.51,53.51,8400.0
2013-07-19 15:20:00,53.51,53.52,53.46,53.51,8100.0,53.51,53.52,53.46,53.51,8100.0
2013-07-19 15:30:00,53.5,53.55,53.49,53.5,14100.0,53.5,53.55,53.49,53.5,14100.0
2013-07-19 15:40:00,53.5,53.58,53.5,53.57,17200.0,53.5,53.58,53.5,53.57,17200.0
2013-07-19 15:50:00,53.57,53.58,53.52,53.56,65800.0,53.57,53.58,53.52,53.56,65800.0
2013-07-22 09:30:00,53.82,53.91,53.47,53.59,71000.0,53.82,53.91,53.47,53.59,71000.0
2013-07-22 09:40:00,53.6,53.6,53.38,53.49,34000.0,53.6,53.6,53.38,53.49,34000.0
2013-07-22 09:50:00,53.49,53.5,53.26,53.35,22400.0,53.49,53.5,53.26,53.35,22400.0
2013-07-22 10:00:00,53.31,53.49,53.25,53.45,25400.0,53.31,53.49,53.25,53.45,25400.0
2013-07-22 10:10:00,53.45,53.49,53.38,53.41,16300.0,53.45,53.49,53.38,53.41,16300.0
2013-07-22 10:20:00,53.41,53.5,53.39,53.43,38300.0,53.41,53.5,53.39,53.43,38300.0
2013-07-22 10:30:00,53.43,53.54,53.4,53.53,17600.0,53.43,53.54,53.4,53.53,17600.0
2013-07-22 10:40:00,53.54,53.65,53.53,53.59,15000.0,53.54,53.65,53.53,53.59,15000.0
2013-07-22 10:50:00,53.58,53.72,53.54,53.65,26000.0,53.58,53.72,53.54,53.65,26000.0
2013-07-22 11:00:00,53.65,53.71,53.63,53.63,13700.0,53.65,53.71,53.63,53.63,13700.0
2013-07-22 11:10:00,53.64,53.7,53.61,53.63,27100.0,53.64,53.7,53.61,53.63,27100.0
2013-07-22 11:20:00,53.63,53.8,53.63,53.8,13600.0,53.63,53.8,53.63,53.8,13600.0
2013-07-22 11:30:00,53.79,53.83,53.71,53.83,35000.0,53.79,53.83,53.71,53.83,35000.0
2013-07-22 11:40:00,53.82,53.83,53.7,53.7,19700.0,53.82,53.83,53.7,53.7,19700.0
2013-07-22 11:50:00,53.71,53.73,53.65,53.67,14000.0,53.71,53.73,53.65,53.67,14000.0
2013-07-22 12:00:00,53.67,53.7,53.63,53.65,14600.0,53.67,53.7,53.63,53.65,14600.0
2013-07-22 12:10:00,53.7,53.76,53.69,53.74,8200.0,53.7,53.76,53.69,53.74,8200.0
2013-07-22 12:20:00,53.72,53.77,53.66,53.77,8000.0,53.72,53.77,53.66,53.77,8000.0
2013-07-22 12:30:00,53.77,53.77,53.68,53.75,6900.0,53.77,53.77,53.68,53.75,6900.0
2013-07-22 12:40:00,53.75,53.78,53.7,53.74,10400.0,53.75,53.78,53.7,53.74,10400.0
2013-07-22 12:50:00,53.74,53.88,53.73,53.87,15800.0,53.74,53.88,53.73,53.87,15800.0
2013-07-22 13:00:00,53.89,53.9,53.78,53.88,11400.0,53.89,53.9,53.78,53.88,11400.0
2013-07-22 13:10:00,53.87,53.87,53.8,53.81,12800.0,53.87,53.87,53.8,53.81,12800.0
2013-07-22 13:20:00,53.81,53.82,53.78,53.82,10500.0,53.81,53.82,53.78,53.82,10500.0
2013-07-22 13:30:00,53.83,53.86,53.78,53.78,15500.0,53.83,53.86,53.78,53.78,15500.0
2013-07-22 13:40:00,53.78,53.79,53.72,53.76,18600.0,53.78,53.79,53.72,53.76,18600.0
2013-07-22 13:50:00,53.76,53.8,53.76,53.8,6800.0,53.76,53.8,53.76,53.8,6800.0
2013-07-22 14:00:00,53.8,53.88,53.77,53.86,15600.0,53.8,53.88,53.77,53.86,15600.0
2013-07-22 14:10:00,53.85,53.87,53.8,53.86,17700.0,53.85,53.87,53.8,53.86,17700.0
2013-07-22 14:20:00,53.87,53.88,53.78,53.86,11000.0,53.87,53.88,53.78,53.86,11000.0
2013-07-22 14:30:00,53.84,53.86,53.77,53.78,17100.0,53.84,53.86,53.77,53.78,17100.0
2013-07-22 14:40:00,53.78,53.85,53.78,53.81,14200.0,53.78,53.85,53.78,53.81,14200.0
2013-07-22 14:50:00,53.8,53.85,53.8,53.85,6300.0,53.8,53.85,53.8,53.85,6300.0
2013-07-22 15:00:00,53.85,53.85,53.76,53.8,9600.0,53.85,53.85,53.76,53.8,9600.0
2013-07-22 15:10:00,53.8,53.81,53.76,53.79,8100.0,53.8,53.81,53.76,53.79,8100.0
2013-07-22 15:20:00,53.79,53.84,53.78,53.8,10800.0,53.79,53.84,53.78,53.8,10800.0
2013-07-22 15:30:00,53.79,53.8,53.68,53.69,16900.0,53.79,53.8,53.68,53.69,16900.0
2013-07-22 15:40:00,53.69,53.74,53.67,53.67,16900.0,53.69,53.74,53.67,53.67,16900.0
2013-07-22 15:50:00,53.68,53.72,53.67,53.71,39500.0,53.68,53.72,53.67,53.71,39500.0
2013-07-23 09:30:00,53.66,53.75,53.35,53.43,118300.0,53.66,53.75,53.35,53.43,118300.0
2013-07-23 09:40:00,53.43,53.43,53.15,53.23,32600.0,53.43,53.43,53.15,53.23,32600.0
2013-07-23 09:50:00,53.26,53.37,53.15,53.3,46700.0,53.26,53.37,53.15,53.3,46700.0
2013-07-23 10:00:00,53.34,53.41,53.2,53.32,41300.0,53.34,53.41,53.2,53.32,41300.0
2013-07-23 10:10:00,53.32,53.38,53.3,53.31,14200.0,53.32,53.38,53.3,53.31,14200.0
2013-07-23 10:20:00,53.31,53.4,53.23,53.3,13000.0,53.31,53.4,53.23,53.3,13000.0
2013-07-23 10:30:00,53.3,53.51,53.29,53.32,35400.0,53.3,53.51,53.29,53.32,35400.0
2013-07-23 10:40:00,53.3,53.31,53.22,53.26,10000.0,53.3,53.31,53.22,53.26,10000.0
2013-07-23 10:50:00,53.25,53.3,53.19,53.28,13800.0,53.25,53.3,53.19,53.28,13800.0
2013-07-23 11:00:00,53.26,53.28,53.19,53.19,20900.0,53.26,53.28,53.19,53.19,20900.0
2013-07-23 11:10:00,53.2,53.23,53.13,53.14,36200.0,53.2,53.23,53.13,53.14,36200.0
2013-07-23 11:20:00,53.13,53.15,53.0,53.03,28600.0,53.13,53.15,53.0,53.03,28600.0
2013-07-23 11:30:00,53.03,53.03,52.83,52.93,56400.0,53.03,53.03,52.83,52.93,56400.0
2013-07-23 11:40:00,52.93,53.08,52.93,52.99,13000.0,52.93,53.08,52.93,52.99,13000.0
2013-07-23 11:50:00,52.97,53.06,52.96,52.99,32800.0,52.97,53.06,52.96,52.99,32800.0
2013-07-23 12:00:00,53.0,53.01,52.94,52.95,14900.0,53.0,53.01,52.94,52.95,14900.0
2013-07-23 12:10:00,52.95,53.01,52.95,52.99,13100.0,52.95,53.01,52.95,52.99,13100.0
2013-07-23 12:20:00,53.0,53.0,52.97,52.98,6200.0,53.0,53.0,52.97,52.98,6200.0
2013-07-23 12:30:00,52.97,53.0,52.87,52.87,27500.0,52.97,53.0,52.87,52.87,27500.0
2013-07-23 12:40:00,52.87,52.92,52.84,52.86,40100.0,52.87,52.92,52.84,52.86,40100.0
2013-07-23 12:50:00,52.86,52.9,52.85,52.87,7200.0,52.86,52.9,52.85,52.87,7200.0
2013-07-23 13:00:00,52.91,52.96,52.87,52.88,23300.0,52.91,52.96,52.87,52.88,23300.0
2013-07-23 13:10:00,52.88,52.92,52.85,52.91,11700.0,52.88,52.92,52.85,52.91,11700.0
2013-07-23 13:20:00,52.91,52.91,52.83,52.84,10900.0,52.91,52.91,52.83,52.84,10900.0
2013-07-23 13:30:00,52.85,52.87,52.82,52.86,10100.0,52.85,52.87,52.82,52.86,10100.0
2013-07-23 13:40:00,52.87,52.88,52.83,52.83,12500.0,52.87,52.88,52.83,52.83,12500.0
2013-07-23 13:50:00,52.83,52.84,52.8,52.82,17200.0,52.83,52.84,52.8,52.82,17200.0
2013-07-23 14:00:00,52.83,52.87,52.82,52.83,26500.0,52.83,52.87,52.82,52.83,26500.0
2013-07-23 14:10:00,52.82,52.9,52.8,52.9,24900.0,52.82,52.9,52.8,52.9,24900.0
2013-07-23 14:20:00,52.9,52.97,52.89,52.97,29000.0,52.9,52.97,52.89,52.97,29000.0
2013-07-23 14:30:00,52.97,53.0,52.96,52.97,14300.0,52.97,53.0,52.96,52.97,14300.0
2013-07-23 14:40:00,52.98,53.01,52.95,52.95,35100.0,52.98,53.01,52.95,52.95,35100.0
2013-07-23 14:50:00,52.95,53.14,52.95,53.14,48900.0,52.95,53.14,52.95,53.14,48900.0
2013-07-23 15:00:00,53.14,53.15,53.1,53.15,17600.0,53.14,53.15,53.1,53.15,17600.0
2013-07-23 15:10:00,53.16,53.18,53.14,53.14,17800.0,53.16,53.18,53.14,53.14,17800.0
2013-07-23 15:20:00,53.15,53.21,53.14,53.18,47600.0,53.15,53.21,53.14,53.18,47600.0
2013-07-23 15:30:00,53.18,53.19,53.13,53.15,29900.0,53.18,53.19,53.13,53.15,29900.0
2013-07-23 15:40:00,53.14,53.16,53.03,53.03,34900.0,53.14,53.16,53.03,53.03,34900.0
2013-07-23 15:50:00,53.03,53.17,53.02,53.14,105800.0,53.03,53.17,53.02,53.14,105800.0
2013-07-24 09:30:00,53.33,53.49,53.22,53.22,38100.0,53.33,53.49,53.22,53.22,38100.0
2013-07-24 09:40:00,53.23,53.24,53.05,53.16,35600.0,53.23,53.24,53.05,53.16,35600.0
2013-07-24 09:50:00,53.14,53.14,52.93,53.04,35600.0,53.14,53.14,52.93,53.04,35600.0
2013-07-24 10:00:00,53.04,53.12,52.94,52.99,13000.0,53.04,53.12,52.94,52.99,13000.0
2013-07-24 10:10:00,52.98,53.09,52.9,53.04,9000.0,52.98,53.09,52.9,53.04,9000.0
2013-07-24 10:20:00,53.02,53.07,52.88,52.88,43100.0,53.02,53.07,52.88,52.88,43100.0
2013-07-24 10:30:00,52.89,53.03,52.89,52.98,9700.0,52.89,53.03,52.89,52.98,9700.0
2013-07-24 10:40:00,52.98,53.01,52.85,53.0,14300.0,52.98,53.01,52.85,53.0,14300.0
2013-07-24 10:50:00,53.01,53.07,53.01,53.04,25900.0,53.01,53.07,53.01,53.04,25900.0
2013-07-24 11:00:00,53.04,53.1,52.97,52.97,17000.0,53.04,53.1,52.97,52.97,17000.0
2013-07-24 11:10:00,52.96,52.96,52.83,52.89,16200.0,52.96,52.96,52.83,52.89,16200.0
2013-07-24 11:20:00,52.9,52.97,52.89,52.9,10000.0,52.9,52.97,52.89,52.9,10000.0
2013-07-24 11:30:00,52.91,52.95,52.8,52.8,19800.0,52.91,52.95,52.8,52.8,19800.0
2013-07-24 11:40:00,52.81,52.86,52.77,52.77,8600.0,52.81,52.86,52.77,52.77,8600.0
2013-07-24 11:50:00,52.78,52.81,52.73,52.75,47800.0,52.78,52.81,52.73,52.75,47800.0
2013-07-24 12:00:00,52.77,52.77,52.62,52.62,31300.0,52.77,52.77,52.62,52.62,31300.0
2013-07-24 12:10:00,52.62,52.62,52.53,52.6,19800.0,52.62,52.62,52.53,52.6,19800.0
2013-07-24 12:20:00,52.58,52.62,52.5,52.5,20000.0,52.58,52.62,52.5,52.5,20000.0
2013-07-24 12:30:00,52.5,52.52,52.44,52.5,48500.0,52.5,52.52,52.44,52.5,48500.0
2013-07-24 12:40:00,52.49,52.5,52.41,52.48,23800.0,52.49,52.5,52.41,52.48,23800.0
2013-07-24 12:50:00,52.48,52.5,52.38,52.38,22000.0,52.48,52.5,52.38,52.38,22000.0
2013-07-24 13:00:00,52.38,52.45,52.33,52.37,28700.0,52.38,52.45,52.33,52.37,28700.0
2013-07-24 13:10:00,52.37,52.45,52.33,52.45,25200.0,52.37,52.45,52.33,52.45,25200.0
2013-07-24 13:20:00,52.45,52.45,52.34,52.35,38800.0,52.45,52.45,52.34,52.35,38800.0
2013-07-24 13:30:00,52.34,52.38,52.28,52.28,39100.0,52.34,52.38,52.28,52.28,39100.0
2013-07-24 13:40:00,52.29,52.4,52.23,52.4,54200.0,52.29,52.4,52.23,52.4,54200.0
2013-07-24 13:50:00,52.4,52.44,52.3,52.34,29000.0,52.4,52.44,52.3,52.34,29000.0
2013-07-24 14:00:00,52.35,52.59,52.35,52.58,33200.0,52.35,52.59,52.35,52.58,33200.0
2013-07-24 14:10:00,52.59,52.64,52.58,52.58,25200.0,52.59,52.64,52.58,52.58,25200.0
2013-07-24 14:20:00,52.59,52.82,52.59,52.82,35400.0,52.59,52.82,52.59,52.82,35400.0
2013-07-24 14:30:00,52.82,52.82,52.69,52.79,17600.0,52.82,52.82,52.69,52.79,17600.0
2013-07-24 14:40:00,52.78,52.78,52.69,52.69,30200.0,52.78,52.78,52.69,52.69,30200.0
2013-07-24 14:50:00,52.7,52.76,52.61,52.69,27500.0,52.7,52.76,52.61,52.69,27500.0
2013-07-24 15:00:00,52.68,52.68,52.61,52.67,20600.0,52.68,52.68,52.61,52.67,20600.0
2013-07-24 15:10:00,52.66,52.7,52.64,52.68,19600.0,52.66,52.7,52.64,52.68,19600.0
2013-07-24 15:20:00,52.68,52.79,52.68,52.75,26600.0,52.68,52.79,52.68,52.75,26600.0
2013-07-24 15:30:00,52.75,52.8,52.73,52.78,52800.0,52.75,52.8,52.73,52.78,52800.0
2013-07-24 15:40:00,52.78,52.9,52.78,52.79,38500.0,52.78,52.9,52.78,52.79,38500.0
2013-07-24 15:50:00,52.8,52.91,52.8,52.88,76600.0,52.8,52.91,52.8,52.88,76600.0
2013-07-25 09:30:00,52.9,53.0,52.59,52.71,61200.0,52.9,53.0,52.59,52.71,61200.0
2013-07-25 09:40:00,52.71,52.96,52.68,52.86,36700.0,52.71,52.96,52.68,52.86,36700.0
2013-07-25 09:50:00,52.86,53.01,52.86,52.91,14500.0,52.86,53.01,52.86,52.91,14500.0
2013-07-25 10:00:00,52.92,53.05,52.9,52.98,34400.0,52.92,53.05,52.9,52.98,34400.0
2013-07-25 10:10:00,52.99,53.09,52.9,53.09,21800.0,52.99,53.09,52.9,53.09,21800.0
2013-07-25 10:20:00,53.08,53.08,52.98,53.03,20400.0,53.08,53.08,52.98,53.03,20400.0
2013-07-25 10:30:00,53.03,53.14,52.99,53.02,29400.0,53.03,53.14,52.99,53.02,29400.0
2013-07-25 10:40:00,53.03,53.09,52.97,53.08,15100.0,53.03,53.09,52.97,53.08,15100.0
2013-07-25 10:50:00,53.07,53.08,53.03,53.03,19600.0,53.07,53.08,53.03,53.03,19600.0
2013-07-25 11:00:00,53.03,53.03,52.84,52.84,16600.0,53.03,53.03,52.84,52.84,16600.0
2013-07-25 11:10:00,52.83,52.83,52.68,52.7,14400.0,52.83,52.83,52.68,52.7,14400.0
2013-07-25 11:20:00,52.7,52.72,52.6,52.61,14600.0,52.7,52.72,52.6,52.61,14600.0
2013-07-25 11:30:00,52.6,52.6,52.44,52.44,15900.0,52.6,52.6,52.44,52.44,15900.0
2013-07-25 11:40:00,52.44,52.5,52.43,52.48,10300.0,52.44,52.5,52.43,52.48,10300.0
2013-07-25 11:50:00,52.47,52.57,52.45,52.54,8700.0,52.47,52.57,52.45,52.54,8700.0
2013-07-25 12:00:00,52.55,52.57,52.46,52.48,10900.0,52.55,52.57,52.46,52.48,10900.0
2013-07-25 12:10:00,52.48,52.66,52.44,52.66,11800.0,52.48,52.66,52.44,52.66,11800.0
2013-07-25 12:20:00,52.66,52.77,52.66,52.77,15300.0,52.66,52.77,52.66,52.77,15300.0
2013-07-25 12:30:00,52.78,52.83,52.78,52.79,13400.0,52.78,52.83,52.78,52.79,13400.0
2013-07-25 12:40:00,52.77,52.91,52.75,52.88,17900.0,52.77,52.91,52.75,52.88,17900.0
2013-07-25 12:50:00,52.88,52.95,52.84,52.94,16100.0,52.88,52.95,52.84,52.94,16100.0
2013-07-25 13:00:00,52.94,53.04,52.93,52.97,15000.0,52.94,53.04,52.93,52.97,15000.0
2013-07-25 13:10:00,52.97,53.01,52.94,52.99,9200.0,52.97,53.01,52.94,52.99,9200.0
2013-07-25 13:20:00,52.99,52.99,52.86,52.88,11100.0,52.99,52.99,52.86,52.88,11100.0
2013-07-25 13:30:00,52.88,52.91,52.83,52.83,13700.0,52.88,52.91,52.83,52.83,13700.0
2013-07-25 13:40:00,52.84,52.86,52.79,52.83,27300.0,52.84,52.86,52.79,52.83,27300.0
2013-07-25 13:50:00,52.83,52.87,52.8,52.83,11800.0,52.83,52.87,52.8,52.83,11800.0
2013-07-25 14:00:00,52.84,52.86,52.81,52.85,9800.0,52.84,52.86,52.81,52.85,9800.0
2013-07-25 14:10:00,52.85,52.86,52.69,52.69,21900.0,52.85,52.86,52.69,52.69,21900.0
2013-07-25 14:20:00,52.69,52.69,52.53,52.64,27500.0,52.69,52.69,52.53,52.64,27500.0
2013-07-25 14:30:00,52.64,52.64,52.52,52.52,23300.0,52.64,52.64,52.52,52.52,23300.0
2013-07-25 14:40:00,52.51,52.58,52.5,52.58,22900.0,52.51,52.58,52.5,52.58,22900.0
2013-07-25 14:50:00,52.58,52.58,52.46,52.46,41800.0,52.58,52.58,52.46,52.46,41800.0
2013-07-25 15:00:00,52.46,52.54,52.46,52.54,37300.0,52.46,52.54,52.46,52.54,37300.0
2013-07-25 15:10:00,52.54,52.58,52.5,52.53,24000.0,52.54,52.58,52.5,52.53,24000.0
2013-07-25 15:20:00,52.54,52.7,52.54,52.64,37900.0,52.54,52.7,52.54,52.64,37900.0
2013-07-25 15:30:00,52.65,52.71,52.62,52.69,27000.0,52.65,52.71,52.62,52.69,27000.0
2013-07-25 15:40:00,52.69,52.72,52.65,52.69,28800.0,52.69,52.72,52.65,52.69,28800.0
2013-07-25 15:50:00,52.71,52.75,52.67,52.74,61200.0,52.71,52.75,52.67,52.74,61200.0
2013-07-26 09:30:00,52.44,52.48,52.28,52.46,23900.0,52.44,52.48,52.28,52.46,23900.0
2013-07-26 09:40:00,52.45,52.72,52.4,52.63,30000.0,52.45,52.72,52.4,52.63,30000.0
2013-07-26 09:50:00,52.63,52.66,52.49,52.65,14100.0,52.63,52.66,52.49,52.65,14100.0
2013-07-26 10:00:00,52.65,52.75,52.61,52.61,13400.0,52.65,52.75,52.61,52.61,13400.0
2013-07-26 10:10:00,52.59,52.7,52.46,52.7,39100.0,52.59,52.7,52.46,52.7,39100.0
2013-07-26 10:20:00,52.7,52.75,52.64,52.66,18000.0,52.7,52.75,52.64,52.66,18000.0
2013-07-26 10:30:00,52.62,52.65,52.5,52.5,18000.0,52.62,52.65,52.5,52.5,18000.0
2013-07-26 10:40:00,52.51,52.52,52.31,52.34,16700.0,52.51,52.52,52.31,52.34,16700.0
2013-07-26 10:50:00,52.33,52.33,52.19,52.25,22600.0,52.33,52.33,52.19,52.25,22600.0
2013-07-26 11:00:00,52.24,52.34,52.22,52.32,11300.0,52.24,52.34,52.22,52.32,11300.0
2013-07-26 11:10:00,52.32,52.5,52.29,52.47,14700.0,52.32,52.5,52.29,52.47,14700.0
2013-07-26 11:20:00,52.46,52.48,52.4,52.4,9900.0,52.46,52.48,52.4,52.4,9900.0
2013-07-26 11:30:00,52.4,52.51,52.4,52.49,12300.0,52.4,52.51,52.4,52.49,12300.0
2013-07-26 11:40:00,52.48,52.51,52.44,52.5,10500.0,52.48,52.51,52.44,52.5,10500.0
2013-07-26 11:50:00,52.48,52.49,52.44,52.49,9700.0,52.48,52.49,52.44,52.49,9700.0
2013-07-26 12:00:00,52.48,52.48,52.44,52.45,20600.0,52.48,52.48,52.44,52.45,20600.0
2013-07-26 12:10:00,52.44,52.48,52.41,52.45,26600.0,52.44,52.48,52.41,52.45,26600.0
2013-07-26 12:20:00,52.46,52.48,52.4,52.4,6800.0,52.46,52.48,52.4,52.4,6800.0
2013-07-26 12:30:00,52.4,52.51,52.4,52.45,14000.0,52.4,52.51,52.4,52.45,14000.0
2013-07-26 12:40:00,52.43,52.59,52.43,52.59,9200.0,52.43,52.59,52.43,52.59,9200.0
2013-07-26 12:50:00,52.6,52.65,52.6,52.63,13100.0,52.6,52.65,52.6,52.63,13100.0
2013-07-26 13:00:00,52.62,52.82,52.62,52.81,16300.0,52.62,52.82,52.62,52.81,16300.0
2013-07-26 13:10:00,52.82,52.96,52.82,52.94,43200.0,52.82,52.96,52.82,52.94,43200.0
2013-07-26 13:20:00,52.93,53.01,52.92,52.98,22100.0,52.93,53.01,52.92,52.98,22100.0
2013-07-26 13:30:00,52.98,52.98,52.86,52.86,14300.0,52.98,52.98,52.86,52.86,14300.0
2013-07-26 13:40:00,52.86,52.91,52.83,52.89,15700.0,52.86,52.91,52.83,52.89,15700.0
2013-07-26 13:50:00,52.9,52.94,52.85,52.85,10600.0,52.9,52.94,52.85,52.85,10600.0
2013-07-26 14:00:00,52.85,52.95,52.85,52.94,18900.0,52.85,52.95,52.85,52.94,18900.0
2013-07-26 14:10:00,52.95,53.06,52.95,52.95,18900.0,52.95,53.06,52.95,52.95,18900.0
2013-07-26 14:20:00,52.95,52.95,52.88,52.88,17900.0,52.95,52.95,52.88,52.88,17900.0
2013-07-26 14:30:00,52.89,52.97,52.88,52.91,13800.0,52.89,52.97,52.88,52.91,13800.0
2013-07-26 14:40:00,52.92,52.92,52.85,52.91,14200.0,52.92,52.92,52.85,52.91,14200.0
2013-07-26 14:50:00,52.92,53.02,52.92,53.0,17200.0,52.92,53.02,52.92,53.0,17200.0
2013-07-26 15:00:00,52.99,53.0,52.94,52.98,15500.0,52.99,53.0,52.94,52.98,15500.0
2013-07-26 15:10:00,52.99,53.03,52.92,52.92,12800.0,52.99,53.03,52.92,52.92,12800.0
2013-07-26 15:20:00,52.92,53.02,52.92,52.95,45600.0,52.92,53.02,52.92,52.95,45600.0
2013-07-26 15:30:00,52.95,52.98,52.88,52.98,26100.0,52.95,52.98,52.88,52.98,26100.0
2013-07-26 15:40:00,52.97,53.03,52.96,52.97,34600.0,52.97,53.03,52.96,52.97,34600.0
2013-07-26 15:50:00,52.98,53.14,52.98,53.12,94800.0,52.98,53.14,52.98,53.12,94800.0
2013-07-29 09:30:00,52.83,53.09,52.83,52.87,27400.0,52.83,53.09,52.83,52.87,27400.0
2013-07-29 09:40:00,52.87,53.02,52.81,53.0,7300.0,52.87,53.02,52.81,53.0,7300.0
2013-07-29 09:50:00,52.96,52.96,52.85,52.87,10100.0,52.96,52.96,52.85,52.87,10100.0
2013-07-29 10:00:00,52.9,52.94,52.82,52.92,12900.0,52.9,52.94,52.82,52.92,12900.0
2013-07-29 10:10:00,52.91,52.99,52.8,52.86,13900.0,52.91,52.99,52.8,52.86,13900.0
2013-07-29 10:20:00,52.86,52.87,52.78,52.8,15300.0,52.86,52.87,52.78,52.8,15300.0
2013-07-29 10:30:00,52.78,52.78,52.68,52.73,18700.0,52.78,52.78,52.68,52.73,18700.0
2013-07-29 10:40:00,52.72,52.89,52.71,52.89,14000.0,52.72,52.89,52.71,52.89,14000.0
2013-07-29 10:50:00,52.89,52.98,52.83,52.97,17800.0,52.89,52.98,52.83,52.97,17800.0
2013-07-29 11:00:00,52.96,52.97,52.83,52.83,8500.0,52.96,52.97,52.83,52.83,8500.0
2013-07-29 11:10:00,52.82,52.85,52.78,52.78,11400.0,52.82,52.85,52.78,52.78,11400.0
2013-07-29 11:20:00,52.79,52.79,52.68,52.69,9300.0,52.79,52.79,52.68,52.69,9300.0
2013-07-29 11:30:00,52.68,52.7,52.61,52.63,11100.0,52.68,52.7,52.61,52.63,11100.0
2013-07-29 11:40:00,52.64,52.69,52.61,52.61,24900.0,52.64,52.69,52.61,52.61,24900.0
2013-07-29 11:50:00,52.63,52.67,52.61,52.61,14700.0,52.63,52.67,52.61,52.61,14700.0
2013-07-29 12:00:00,52.62,52.72,52.62,52.68,14800.0,52.62,52.72,52.62,52.68,14800.0
2013-07-29 12:10:00,52.69,52.69,52.55,52.6,13000.0,52.69,52.69,52.55,52.6,13000.0
2013-07-29 12:20:00,52.61,52.66,52.57,52.66,8800.0,52.61,52.66,52.57,52.66,8800.0
2013-07-29 12:30:00,52.65,52.65,52.58,52.6,25300.0,52.65,52.65,52.58,52.6,25300.0
2013-07-29 12:40:00,52.61,52.73,52.59,52.73,16200.0,52.61,52.73,52.59,52.73,16200.0
2013-07-29 12:50:00,52.74,52.77,52.74,52.76,7900.0,52.74,52.77,52.74,52.76,7900.0
2013-07-29 13:00:00,52.76,52.8,52.75,52.8,16600.0,52.76,52.8,52.75,52.8,16600.0
2013-07-29 13:10:00,52.79,52.8,52.76,52.8,32000.0,52.79,52.8,52.76,52.8,32000.0
2013-07-29 13:20:00,52.8,52.89,52.8,52.84,28000.0,52.8,52.89,52.8,52.84,28000.0
2013-07-29 13:30:00,52.83,52.95,52.83,52.84,58800.0,52.83,52.95,52.83,52.84,58800.0
2013-07-29 13:40:00,52.84,52.9,52.84,52.9,5500.0,52.84,52.9,52.84,52.9,5500.0
2013-07-29 13:50:00,52.9,52.95,52.85,52.95,116900.0,52.9,52.95,52.85,52.95,116900.0
2013-07-29 14:00:00,52.95,53.09,52.94,53.07,21400.0,52.95,53.09,52.94,53.07,21400.0
2013-07-29 14:10:00,53.06,53.1,53.06,53.07,10400.0,53.06,53.1,53.06,53.07,10400.0
2013-07-29 14:20:00,53.06,53.08,53.05,53.05,9600.0,53.06,53.08,53.05,53.05,9600.0
2013-07-29 14:30:00,53.05,53.05,53.0,53.0,13200.0,53.05,53.05,53.0,53.0,13200.0
2013-07-29 14:40:00,52.99,53.02,52.97,53.01,10700.0,52.99,53.02,52.97,53.01,10700.0
2013-07-29 14:50:00,53.0,53.0,52.93,52.94,12400.0,53.0,53.0,52.93,52.94,12400.0
2013-07-29 15:00:00,52.93,52.93,52.89,52.92,10400.0,52.93,52.93,52.89,52.92,10400.0
2013-07-29 15:10:00,52.91,52.93,52.86,52.9,11500.0,52.91,52.93,52.86,52.9,11500.0
2013-07-29 15:20:00,52.88,52.9,52.84,52.86,17900.0,52.88,52.9,52.84,52.86,17900.0
2013-07-29 15:30:00,52.87,52.92,52.87,52.9,15100.0,52.87,52.92,52.87,52.9,15100.0
2013-07-29 15:40:00,52.9,52.97,52.89,52.96,29700.0,52.9,52.97,52.89,52.96,29700.0
2013-07-29 15:50:00,52.95,52.97,52.9,52.96,99200.0,52.95,52.97,52.9,52.96,99200.0
2013-07-30 09:30:00,53.2,53.48,53.11,53.33,24100.0,53.2,53.48,53.11,53.33,24100.0
2013-07-30 09:40:00,53.31,53.32,53.16,53.19,15200.0,53.31,53.32,53.16,53.19,15200.0
2013-07-30 09:50:00,53.19,53.45,53.19,53.38,12300.0,53.19,53.45,53.19,53.38,12300.0
2013-07-30 10:00:00,53.39,53.42,53.32,53.39,14300.0,53.39,53.42,53.32,53.39,14300.0
2013-07-30 10:10:00,53.37,53.42,53.32,53.35,37700.0,53.37,53.42,53.32,53.35,37700.0
2013-07-30 10:20:00,53.34,53.5,53.34,53.42,14200.0,53.34,53.5,53.34,53.42,14200.0
2013-07-30 10:30:00,53.44,53.5,53.37,53.4,39200.0,53.44,53.5,53.37,53.4,39200.0
2013-07-30 10:40:00,53.4,53.55,53.39,53.55,36100.0,53.4,53.55,53.39,53.55,36100.0
2013-07-30 10:50:00,53.55,53.62,53.45,53.47,25400.0,53.55,53.62,53.45,53.47,25400.0
2013-07-30 11:00:00,53.46,53.54,53.43,53.5,19400.0,53.46,53.54,53.43,53.5,19400.0
2013-07-30 11:10:00,53.49,53.59,53.49,53.59,13800.0,53.49,53.59,53.49,53.59,13800.0
2013-07-30 11:20:00,53.59,53.62,53.53,53.61,17600.0,53.59,53.62,53.53,53.61,17600.0
2013-07-30 11:30:00,53.61,53.67,53.58,53.64,20500.0,53.61,53.67,53.58,53.64,20500.0
2013-07-30 11:40:00,53.63,53.65,53.55,53.62,13500.0,53.63,53.65,53.55,53.62,13500.0
2013-07-30 11:50:00,53.62,53.62,53.5,53.5,15600.0,53.62,53.62,53.5,53.5,15600.0
2013-07-30 12:00:00,53.51,53.52,53.38,53.42,15100.0,53.51,53.52,53.38,53.42,15100.0
2013-07-30 12:10:00,53.41,53.47,53.35,53.35,13400.0,53.41,53.47,53.35,53.35,13400.0
2013-07-30 12:20:00,53.35,53.4,53.33,53.34,17000.0,53.35,53.4,53.33,53.34,17000.0
2013-07-30 12:30:00,53.34,53.48,53.34,53.46,20100.0,53.34,53.48,53.34,53.46,20100.0
2013-07-30 12:40:00,53.46,53.53,53.45,53.49,17300.0,53.46,53.53,53.45,53.49,17300.0
2013-07-30 12:50:00,53.48,53.56,53.47,53.55,43500.0,53.48,53.56,53.47,53.55,43500.0
2013-07-30 13:00:00,53.55,53.58,53.53,53.55,21800.0,53.55,53.58,53.53,53.55,21800.0
2013-07-30 13:10:00,53.55,53.57,53.52,53.53,22500.0,53.55,53.57,53.52,53.53,22500.0
2013-07-30 13:20:00,53.53,53.56,53.5,53.53,32100.0,53.53,53.56,53.5,53.53,32100.0
2013-07-30 13:30:00,53.52,53.56,53.5,53.51,43500.0,53.52,53.56,53.5,53.51,43500.0
2013-07-30 13:40:00,53.5,53.55,53.33,53.35,74100.0,53.5,53.55,53.33,53.35,74100.0
2013-07-30 13:50:00,53.34,53.41,53.29,53.37,25400.0,53.34,53.41,53.29,53.37,25400.0
2013-07-30 14:00:00,53.36,53.39,53.35,53.35,22100.0,53.36,53.39,53.35,53.35,22100.0
2013-07-30 14:10:00,53.36,53.4,53.31,53.37,24600.0,53.36,53.4,53.31,53.37,24600.0
2013-07-30 14:20:00,53.36,53.41,53.34,53.38,13100.0,53.36,53.41,53.34,53.38,13100.0
2013-07-30 14:30:00,53.38,53.41,53.37,53.39,9700.0,53.38,53.41,53.37,53.39,9700.0
2013-07-30 14:40:00,53.39,53.39,53.29,53.29,10700.0,53.39,53.39,53.29,53.29,10700.0
2013-07-30 14:50:00,53.29,53.42,53.29,53.4,8800.0,53.29,53.42,53.29,53.4,8800.0
2013-07-30 15:00:00,53.4,53.45,53.36,53.42,17800.0,53.4,53.45,53.36,53.42,17800.0
2013-07-30 15:10:00,53.42,53.53,53.41,53.51,8500.0,53.42,53.53,53.41,53.51,8500.0
2013-07-30 15:20:00,53.52,53.57,53.51,53.53,15100.0,53.52,53.57,53.51,53.53,15100.0
2013-07-30 15:30:00,53.55,53.55,53.43,53.43,22200.0,53.55,53.55,53.43,53.43,22200.0
2013-07-30 15:40:00,53.43,53.48,53.38,53.38,38800.0,53.43,53.48,53.38,53.38,38800.0
2013-07-30 15:50:00,53.38,53.45,53.36,53.39,88500.0,53.38,53.45,53.36,53.39,88500.0
2013-07-31 09:30:00,53.71,53.74,53.52,53.69,23100.0,53.71,53.74,53.52,53.69,23100.0
2013-07-31 09:40:00,53.69,53.74,53.62,53.64,7900.0,53.69,53.74,53.62,53.64,7900.0
2013-07-31 09:50:00,53.66,53.79,53.64,53.73,12100.0,53.66,53.79,53.64,53.73,12100.0
2013-07-31 10:00:00,53.77,53.8,53.66,53.66,28700.0,53.77,53.8,53.66,53.66,28700.0
2013-07-31 10:10:00,53.67,53.76,53.66,53.74,15400.0,53.67,53.76,53.66,53.74,15400.0
2013-07-31 10:20:00,53.75,53.8,53.72,53.79,12200.0,53.75,53.8,53.72,53.79,12200.0
2013-07-31 10:30:00,53.79,53.89,53.7,53.89,35900.0,53.79,53.89,53.7,53.89,35900.0
2013-07-31 10:40:00,53.89,53.93,53.81,53.85,10200.0,53.89,53.93,53.81,53.85,10200.0
2013-07-31 10:50:00,53.85,53.91,53.76,53.76,13200.0,53.85,53.91,53.76,53.76,13200.0
2013-07-31 11:00:00,53.76,53.84,53.73,53.81,14600.0,53.76,53.84,53.73,53.81,14600.0
2013-07-31 11:10:00,53.81,53.82,53.77,53.82,7600.0,53.81,53.82,53.77,53.82,7600.0
2013-07-31 11:20:00,53.8,53.81,53.75,53.8,6900.0,53.8,53.81,53.75,53.8,6900.0
2013-07-31 11:30:00,53.8,53.84,53.77,53.79,14700.0,53.8,53.84,53.77,53.79,14700.0
2013-07-31 11:40:00,53.79,53.86,53.78,53.86,7900.0,53.79,53.86,53.78,53.86,7900.0
2013-07-31 11:50:00,53.86,53.88,53.83,53.83,8500.0,53.86,53.88,53.83,53.83,8500.0
2013-07-31 12:00:00,53.82,53.88,53.79,53.88,11000.0,53.82,53.88,53.79,53.88,11000.0
2013-07-31 12:10:00,53.87,53.87,53.83,53.87,7100.0,53.87,53.87,53.83,53.87,7100.0
2013-07-31 12:20:00,53.87,53.9,53.85,53.86,17800.0,53.87,53.9,53.85,53.86,17800.0
2013-07-31 12:30:00,53.85,53.86,53.78,53.79,19200.0,53.85,53.86,53.78,53.79,19200.0
2013-07-31 12:40:00,53.78,53.82,53.78,53.79,23600.0,53.78,53.82,53.78,53.79,23600.0
2013-07-31 12:50:00,53.78,53.82,53.78,53.8,24800.0,53.78,53.82,53.78,53.8,24800.0
2013-07-31 13:00:00,53.8,53.8,53.72,53.73,26300.0,53.8,53.8,53.72,53.73,26300.0
2013-07-31 13:10:00,53.74,53.76,53.71,53.75,21400.0,53.74,53.76,53.71,53.75,21400.0
2013-07-31 13:20:00,53.75,53.8,53.75,53.75,6900.0,53.75,53.8,53.75,53.75,6900.0
2013-07-31 13:30:00,53.75,53.77,53.73,53.75,12200.0,53.75,53.77,53.73,53.75,12200.0
2013-07-31 13:40:00,53.75,53.77,53.73,53.73,17700.0,53.75,53.77,53.73,53.73,17700.0
2013-07-31 13:50:00,53.74,53.79,53.73,53.75,17300.0,53.74,53.79,53.73,53.75,17300.0
2013-07-31 14:00:00,53.75,53.88,53.74,53.75,18300.0,53.75,53.88,53.74,53.75,18300.0
2013-07-31 14:10:00,53.76,53.77,53.63,53.66,53900.0,53.76,53.77,53.63,53.66,53900.0
2013-07-31 14:20:00,53.68,53.87,53.68,53.8,23900.0,53.68,53.87,53.68,53.8,23900.0
2013-07-31 14:30:00,53.81,53.85,53.78,53.81,25400.0,53.81,53.85,53.78,53.81,25400.0
2013-07-31 14:40:00,53.81,53.89,53.81,53.86,16600.0,53.81,53.89,53.81,53.86,16600.0
2013-07-31 14:50:00,53.88,53.94,53.85,53.91,19300.0,53.88,53.94,53.85,53.91,19300.0
2013-07-31 15:00:00,53.91,53.98,53.85,53.85,22500.0,53.91,53.98,53.85,53.85,22500.0
2013-07-31 15:10:00,53.86,53.87,53.75,53.77,76100.0,53.86,53.87,53.75,53.77,76100.0
2013-07-31 15:20:00,53.76,53.84,53.69,53.76,29000.0,53.76,53.84,53.69,53.76,29000.0
2013-07-31 15:30:00,53.77,53.77,53.64,53.67,42400.0,53.77,53.77,53.64,53.67,42400.0
2013-07-31 15:40:00,53.67,53.68,53.52,53.54,130700.0,53.67,53.68,53.52,53.54,130700.0
2013-07-31 15:50:00,53.54,53.69,53.52,53.64,130900.0,53.54,53.69,53.52,53.64,130900.0
2013-08-01 09:30:00,53.81,54.41,53.81,54.35,49600.0,53.81,54.41,53.81,54.35,49600.0
2013-08-01 09:40:00,54.38,54.54,54.37,54.54,26900.0,54.38,54.54,54.37,54.54,26900.0
2013-08-01 09:50:00,54.55,54.68,54.55,54.6,29300.0,54.55,54.68,54.55,54.6,29300.0
2013-08-01 10:00:00,54.62,54.7,54.59,54.67,16200.0,54.62,54.7,54.59,54.67,16200.0
2013-08-01 10:10:00,54.67,54.89,54.66,54.81,35700.0,54.67,54.89,54.66,54.81,35700.0
2013-08-01 10:20:00,54.81,54.98,54.8,54.96,43400.0,54.81,54.98,54.8,54.96,43400.0
2013-08-01 10:30:00,54.96,54.98,54.9,54.96,27600.0,54.96,54.98,54.9,54.96,27600.0
2013-08-01 10:40:00,54.97,55.02,54.9,54.91,43700.0,54.97,55.02,54.9,54.91,43700.0
2013-08-01 10:50:00,54.9,54.9,54.76,54.86,28900.0,54.9,54.9,54.76,54.86,28900.0
2013-08-01 11:00:00,54.86,54.87,54.78,54.79,26600.0,54.86,54.87,54.78,54.79,26600.0
2013-08-01 11:10:00,54.8,54.84,54.74,54.79,50700.0,54.8,54.84,54.74,54.79,50700.0
2013-08-01 11:20:00,54.79,54.81,54.7,54.72,18800.0,54.79,54.81,54.7,54.72,18800.0
2013-08-01 11:30:00,54.74,54.98,54.72,54.95,34400.0,54.74,54.98,54.72,54.95,34400.0
2013-08-01 11:40:00,54.94,54.96,54.92,54.95,8300.0,54.94,54.96,54.92,54.95,8300.0
2013-08-01 11:50:00,54.93,54.96,54.87,54.89,32300.0,54.93,54.96,54.87,54.89,32300.0
2013-08-01 12:00:00,54.9,54.9,54.74,54.76,6700.0,54.9,54.9,54.74,54.76,6700.0
2013-08-01 12:10:00,54.78,54.83,54.7,54.82,18600.0,54.78,54.83,54.7,54.82,18600.0
2013-08-01 12:20:00,54.83,54.86,54.74,54.74,11400.0,54.83,54.86,54.74,54.74,11400.0
2013-08-01 12:30:00,54.75,54.75,54.66,54.7,19000.0,54.75,54.75,54.66,54.7,19000.0
2013-08-01 12:40:00,54.68,54.7,54.57,54.59,5700.0,54.68,54.7,54.57,54.59,5700.0
2013-08-01 12:50:00,54.6,54.66,54.58,54.62,10700.0,54.6,54.66,54.58,54.62,10700.0
2013-08-01 13:00:00,54.64,54.64,54.56,54.56,14200.0,54.64,54.64,54.56,54.56,14200.0
2013-08-01 13:10:00,54.57,54.58,54.5,54.52,13100.0,54.57,54.58,54.5,54.52,13100.0
2013-08-01 13:20:00,54.5,54.53,54.48,54.52,6300.0,54.5,54.53,54.48,54.52,6300.0
2013-08-01 13:30:00,54.53,54.57,54.51,54.55,4600.0,54.53,54.57,54.51,54.55,4600.0
2013-08-01 13:40:00,54.55,54.59,54.5,54.59,19700.0,54.55,54.59,54.5,54.59,19700.0
2013-08-01 13:50:00,54.6,54.61,54.56,54.6,23600.0,54.6,54.61,54.56,54.6,23600.0
2013-08-01 14:00:00,54.6,54.67,54.58,54.66,39700.0,54.6,54.67,54.58,54.66,39700.0
2013-08-01 14:10:00,54.67,54.67,54.6,54.6,6500.0,54.67,54.67,54.6,54.6,6500.0
2013-08-01 14:20:00,54.61,54.66,54.6,54.64,54600.0,54.61,54.66,54.6,54.64,54600.0
2013-08-01 14:30:00,54.64,54.66,54.57,54.59,21200.0,54.64,54.66,54.57,54.59,21200.0
2013-08-01 14:40:00,54.59,54.6,54.54,54.54,15400.0,54.59,54.6,54.54,54.54,15400.0
2013-08-01 14:50:00,54.55,54.6,54.48,54.49,14400.0,54.55,54.6,54.48,54.49,14400.0
2013-08-01 15:00:00,54.49,54.53,54.45,54.52,22000.0,54.49,54.53,54.45,54.52,22000.0
2013-08-01 15:10:00,54.5,54.53,54.41,54.45,23000.0,54.5,54.53,54.41,54.45,23000.0
2013-08-01 15:20:00,54.45,54.49,54.42,54.45,33100.0,54.45,54.49,54.42,54.45,33100.0
2013-08-01 15:30:00,54.45,54.51,54.44,54.51,25300.0,54.45,54.51,54.44,54.51,25300.0
2013-08-01 15:40:00,54.51,54.53,54.47,54.48,53000.0,54.51,54.53,54.47,54.48,53000.0
2013-08-01 15:50:00,54.48,54.53,54.42,54.43,217700.0,54.48,54.53,54.42,54.43,217700.0
2013-08-02 09:30:00,54.5,54.5,54.0,54.02,42500.0,54.5,54.5,54.0,54.02,42500.0
2013-08-02 09:40:00,54.01,54.07,53.91,53.94,41000.0,54.01,54.07,53.91,53.94,41000.0
2013-08-02 09:50:00,53.94,53.97,53.74,53.78,20100.0,53.94,53.97,53.74,53.78,20100.0
2013-08-02 10:00:00,53.78,53.99,53.78,53.98,13100.0,53.78,53.99,53.78,53.98,13100.0
2013-08-02 10:10:00,53.98,54.19,53.97,54.05,22900.0,53.98,54.19,53.97,54.05,22900.0
2013-08-02 10:20:00,54.04,54.22,54.04,54.22,25900.0,54.04,54.22,54.04,54.22,25900.0
2013-08-02 10:30:00,54.23,54.29,54.2,54.26,23400.0,54.23,54.29,54.2,54.26,23400.0
2013-08-02 10:40:00,54.26,54.33,54.26,54.32,22000.0,54.26,54.33,54.26,54.32,22000.0
2013-08-02 10:50:00,54.32,54.37,54.3,54.35,32400.0,54.32,54.37,54.3,54.35,32400.0
2013-08-02 11:00:00,54.33,54.36,54.23,54.24,43900.0,54.33,54.36,54.23,54.24,43900.0
2013-08-02 11:10:00,54.23,54.25,54.2,54.25,10900.0,54.23,54.25,54.2,54.25,10900.0
2013-08-02 11:20:00,54.23,54.26,54.21,54.23,8800.0,54.23,54.26,54.21,54.23,8800.0
2013-08-02 11:30:00,54.22,54.31,54.22,54.29,12700.0,54.22,54.31,54.22,54.29,12700.0
2013-08-02 11:40:00,54.29,54.29,54.24,54.24,6100.0,54.29,54.29,54.24,54.24,6100.0
2013-08-02 11:50:00,54.24,54.27,54.21,54.23,5600.0,54.24,54.27,54.21,54.23,5600.0
2013-08-02 12:00:00,54.23,54.36,54.23,54.35,19900.0,54.23,54.36,54.23,54.35,19900.0
2013-08-02 12:10:00,54.35,54.36,54.33,54.35,5400.0,54.35,54.36,54.33,54.35,5400.0
2013-08-02 12:20:00,54.35,54.4,54.33,54.35,12800.0,54.35,54.4,54.33,54.35,12800.0
2013-08-02 12:30:00,54.35,54.41,54.34,54.38,6300.0,54.35,54.41,54.34,54.38,6300.0
2013-08-02 12:40:00,54.38,54.43,54.37,54.41,6500.0,54.38,54.43,54.37,54.41,6500.0
2013-08-02 12:50:00,54.41,54.48,54.39,54.46,25000.0,54.41,54.48,54.39,54.46,25000.0
2013-08-02 13:00:00,54.48,54.52,54.37,54.37,32400.0,54.48,54.52,54.37,54.37,32400.0
2013-08-02 13:10:00,54.37,54.37,54.33,54.33,17500.0,54.37,54.37,54.33,54.33,17500.0
2013-08-02 13:20:00,54.34,54.37,54.31,54.32,18800.0,54.34,54.37,54.31,54.32,18800.0
2013-08-02 13:30:00,54.32,54.38,54.3,54.38,13000.0,54.32,54.38,54.3,54.38,13000.0
2013-08-02 13:40:00,54.36,54.38,54.34,54.35,16500.0,54.36,54.38,54.34,54.35,16500.0
2013-08-02 13:50:00,54.35,54.37,54.31,54.32,32100.0,54.35,54.37,54.31,54.32,32100.0
2013-08-02 14:00:00,54.33,54.35,54.31,54.32,17900.0,54.33,54.35,54.31,54.32,17900.0
2013-08-02 14:10:00,54.31,54.35,54.3,54.32,19600.0,54.31,54.35,54.3,54.32,19600.0
2013-08-02 14:20:00,54.32,54.32,54.25,54.25,14100.0,54.32,54.32,54.25,54.25,14100.0
2013-08-02 14:30:00,54.26,54.26,54.17,54.23,19000.0,54.26,54.26,54.17,54.23,19000.0
2013-08-02 14:40:00,54.23,54.25,54.19,54.19,17700.0,54.23,54.25,54.19,54.19,17700.0
2013-08-02 14:50:00,54.18,54.18,54.13,54.18,19400.0,54.18,54.18,54.13,54.18,19400.0
2013-08-02 15:00:00,54.18,54.22,54.13,54.16,28100.0,54.18,54.22,54.13,54.16,28100.0
2013-08-02 15:10:00,54.16,54.22,54.15,54.19,34000.0,54.16,54.22,54.15,54.19,34000.0
2013-08-02 15:20:00,54.18,54.23,54.16,54.21,30500.0,54.18,54.23,54.16,54.21,30500.0
2013-08-02 15:30:00,54.21,54.3,54.21,54.26,29900.0,54.21,54.3,54.21,54.26,29900.0
2013-08-02 15:40:00,54.24,54.31,54.22,54.28,44600.0,54.24,54.31,54.22,54.28,44600.0
2013-08-02 15:50:00,54.29,54.38,54.29,54.35,113500.0,54.29,54.38,54.29,54.35,113500.0
2013-08-05 09:30:00,54.06,54.3,54.0,54.02,41500.0,54.06,54.3,54.0,54.02,41500.0
2013-08-05 09:40:00,54.03,54.36,54.0,54.0,38700.0,54.03,54.36,54.0,54.0,38700.0
2013-08-05 09:50:00,54.01,54.24,54.01,54.22,22800.0,54.01,54.24,54.01,54.22,22800.0
2013-08-05 10:00:00,54.18,54.22,54.08,54.08,8800.0,54.18,54.22,54.08,54.08,8800.0
2013-08-05 10:10:00,54.1,54.1,53.99,54.02,16700.0,54.1,54.1,53.99,54.02,16700.0
2013-08-05 10:20:00,54.0,54.04,53.99,54.0,7300.0,54.0,54.04,53.99,54.0,7300.0
2013-08-05 10:30:00,54.01,54.15,53.99,54.12,13400.0,54.01,54.15,53.99,54.12,13400.0
2013-08-05 10:40:00,54.1,54.17,54.08,54.17,5600.0,54.1,54.17,54.08,54.17,5600.0
2013-08-05 10:50:00,54.16,54.17,54.02,54.05,5100.0,54.16,54.17,54.02,54.05,5100.0
2013-08-05 11:00:00,54.04,54.04,54.01,54.03,13900.0,54.04,54.04,54.01,54.03,13900.0
2013-08-05 11:10:00,54.04,54.12,54.04,54.04,7100.0,54.04,54.12,54.04,54.04,7100.0
2013-08-05 11:20:00,54.07,54.18,54.05,54.18,14900.0,54.07,54.18,54.05,54.18,14900.0
2013-08-05 11:30:00,54.18,54.19,54.08,54.18,11300.0,54.18,54.19,54.08,54.18,11300.0
2013-08-05 11:40:00,54.15,54.22,54.15,54.22,9100.0,54.15,54.22,54.15,54.22,9100.0
2013-08-05 11:50:00,54.24,54.26,54.18,54.26,9300.0,54.24,54.26,54.18,54.26,9300.0
2013-08-05 12:00:00,54.25,54.35,54.25,54.31,19300.0,54.25,54.35,54.25,54.31,19300.0
2013-08-05 12:10:00,54.31,54.31,54.26,54.26,7300.0,54.31,54.31,54.26,54.26,7300.0
2013-08-05 12:20:00,54.26,54.28,54.17,54.17,8300.0,54.26,54.28,54.17,54.17,8300.0
2013-08-05 12:30:00,54.17,54.19,54.15,54.15,11800.0,54.17,54.19,54.15,54.15,11800.0
2013-08-05 12:40:00,54.16,54.21,54.16,54.21,7400.0,54.16,54.21,54.16,54.21,7400.0
2013-08-05 12:50:00,54.22,54.23,54.2,54.2,6300.0,54.22,54.23,54.2,54.2,6300.0
2013-08-05 13:00:00,54.2,54.21,54.14,54.17,10900.0,54.2,54.21,54.14,54.17,10900.0
2013-08-05 13:10:00,54.18,54.19,54.15,54.18,10200.0,54.18,54.19,54.15,54.18,10200.0
2013-08-05 13:20:00,54.19,54.24,54.19,54.21,10000.0,54.19,54.24,54.19,54.21,10000.0
2013-08-05 13:30:00,54.2,54.27,54.18,54.23,16600.0,54.2,54.27,54.18,54.23,16600.0
2013-08-05 13:40:00,54.24,54.25,54.21,54.25,8700.0,54.24,54.25,54.21,54.25,8700.0
2013-08-05 13:50:00,54.25,54.33,54.22,54.33,12500.0,54.25,54.33,54.22,54.33,12500.0
2013-08-05 14:00:00,54.32,54.33,54.27,54.31,11900.0,54.32,54.33,54.27,54.31,11900.0
2013-08-05 14:10:00,54.3,54.3,54.24,54.24,12200.0,54.3,54.3,54.24,54.24,12200.0
2013-08-05 14:20:00,54.24,54.3,54.24,54.29,14000.0,54.24,54.3,54.24,54.29,14000.0
2013-08-05 14:30:00,54.3,54.31,54.25,54.25,13600.0,54.3,54.31,54.25,54.25,13600.0
2013-08-05 14:40:00,54.26,54.33,54.25,54.27,20000.0,54.26,54.33,54.25,54.27,20000.0
2013-08-05 14:50:00,54.28,54.28,54.24,54.24,5100.0,54.28,54.28,54.24,54.24,5100.0
2013-08-05 15:00:00,54.24,54.24,54.15,54.16,12500.0,54.24,54.24,54.15,54.16,12500.0
2013-08-05 15:10:00,54.15,54.26,54.14,54.25,20400.0,54.15,54.26,54.14,54.25,20400.0
2013-08-05 15:20:00,54.24,54.26,54.23,54.25,11800.0,54.24,54.26,54.23,54.25,11800.0
2013-08-05 15:30:00,54.26,54.29,54.25,54.25,23800.0,54.26,54.29,54.25,54.25,23800.0
2013-08-05 15:40:00,54.26,54.3,54.24,54.27,18200.0,54.26,54.3,54.24,54.27,18200.0
2013-08-05 15:50:00,54.27,54.36,54.22,54.34,74800.0,54.27,54.36,54.22,54.34,74800.0
2013-08-06 09:30:00,54.28,54.48,54.04,54.45,35400.0,54.28,54.48,54.04,54.45,35400.0
2013-08-06 09:40:00,54.44,54.44,54.16,54.27,31800.0,54.44,54.44,54.16,54.27,31800.0
2013-08-06 09:50:00,54.26,54.29,54.12,54.17,36500.0,54.26,54.29,54.12,54.17,36500.0
2013-08-06 10:00:00,54.21,54.25,54.13,54.2,30400.0,54.21,54.25,54.13,54.2,30400.0
2013-08-06 10:10:00,54.12,54.16,54.06,54.16,10800.0,54.12,54.16,54.06,54.16,10800.0
2013-08-06 10:20:00,54.16,54.16,54.0,54.0,6900.0,54.16,54.16,54.0,54.0,6900.0
2013-08-06 10:30:00,54.0,54.0,53.86,53.87,34700.0,54.0,54.0,53.86,53.87,34700.0
2013-08-06 10:40:00,53.86,53.9,53.78,53.9,9400.0,53.86,53.9,53.78,53.9,9400.0
2013-08-06 10:50:00,53.88,54.08,53.88,53.95,47200.0,53.88,54.08,53.88,53.95,47200.0
2013-08-06 11:00:00,53.95,54.04,53.94,53.97,20800.0,53.95,54.04,53.94,53.97,20800.0
2013-08-06 11:10:00,53.98,53.98,53.87,53.89,10200.0,53.98,53.98,53.87,53.89,10200.0
2013-08-06 11:20:00,53.89,53.94,53.84,53.94,8100.0,53.89,53.94,53.84,53.94,8100.0
2013-08-06 11:30:00,53.94,54.02,53.94,54.01,10200.0,53.94,54.02,53.94,54.01,10200.0
2013-08-06 11:40:00,54.0,54.0,53.95,53.95,6400.0,54.0,54.0,53.95,53.95,6400.0
2013-08-06 11:50:00,53.94,54.02,53.9,53.95,22800.0,53.94,54.02,53.9,53.95,22800.0
2013-08-06 12:00:00,53.94,53.97,53.85,53.87,50400.0,53.94,53.97,53.85,53.87,50400.0
2013-08-06 12:10:00,53.87,53.91,53.82,53.83,9200.0,53.87,53.91,53.82,53.83,9200.0
2013-08-06 12:20:00,53.83,53.86,53.83,53.84,6000.0,53.83,53.86,53.83,53.84,6000.0
2013-08-06 12:30:00,53.83,53.89,53.82,53.83,15600.0,53.83,53.89,53.82,53.83,15600.0
2013-08-06 12:40:00,53.83,53.85,53.8,53.81,24800.0,53.83,53.85,53.8,53.81,24800.0
2013-08-06 12:50:00,53.82,53.92,53.8,53.92,18700.0,53.82,53.92,53.8,53.92,18700.0
2013-08-06 13:00:00,53.92,53.94,53.88,53.89,42800.0,53.92,53.94,53.88,53.89,42800.0
2013-08-06 13:10:00,53.91,53.95,53.89,53.93,23300.0,53.91,53.95,53.89,53.93,23300.0
2013-08-06 13:20:00,53.95,54.05,53.95,53.98,16300.0,53.95,54.05,53.95,53.98,16300.0
2013-08-06 13:30:00,53.98,54.01,53.95,53.97,9600.0,53.98,54.01,53.95,53.97,9600.0
2013-08-06 13:40:00,53.98,54.03,53.96,53.97,11600.0,53.98,54.03,53.96,53.97,11600.0
2013-08-06 13:50:00,53.97,54.06,53.94,54.03,12800.0,53.97,54.06,53.94,54.03,12800.0
2013-08-06 14:00:00,54.0,54.14,54.0,54.12,22100.0,54.0,54.14,54.0,54.12,22100.0
2013-08-06 14:10:00,54.13,54.17,54.11,54.12,20900.0,54.13,54.17,54.11,54.12,20900.0
2013-08-06 14:20:00,54.13,54.25,54.12,54.23,47100.0,54.13,54.25,54.12,54.23,47100.0
2013-08-06 14:30:00,54.23,54.3,54.15,54.16,24300.0,54.23,54.3,54.15,54.16,24300.0
2013-08-06 14:40:00,54.16,54.18,54.13,54.15,11900.0,54.16,54.18,54.13,54.15,11900.0
2013-08-06 14:50:00,54.15,54.24,54.15,54.2,17000.0,54.15,54.24,54.15,54.2,17000.0
2013-08-06 15:00:00,54.2,54.22,54.13,54.18,19200.0,54.2,54.22,54.13,54.18,19200.0
2013-08-06 15:10:00,54.18,54.31,54.18,54.28,38300.0,54.18,54.31,54.18,54.28,38300.0
2013-08-06 15:20:00,54.28,54.33,54.26,54.27,36000.0,54.28,54.33,54.26,54.27,36000.0
2013-08-06 15:30:00,54.26,54.28,54.23,54.26,63000.0,54.26,54.28,54.23,54.26,63000.0
2013-08-06 15:40:00,54.26,54.27,54.24,54.25,59300.0,54.26,54.27,54.24,54.25,59300.0
2013-08-06 15:50:00,54.25,54.27,54.24,54.25,93000.0,54.25,54.27,54.24,54.25,93000.0
2013-08-07 09:30:00,54.23,54.25,53.65,53.65,83300.0,54.23,54.25,53.65,53.65,83300.0
2013-08-07 09:40:00,53.66,53.87,53.66,53.87,26600.0,53.66,53.87,53.66,53.87,26600.0
2013-08-07 09:50:00,53.89,53.94,53.65,53.69,13900.0,53.89,53.94,53.65,53.69,13900.0
2013-08-07 10:00:00,53.6,53.75,53.53,53.75,18700.0,53.6,53.75,53.53,53.75,18700.0
2013-08-07 10:10:00,53.75,53.75,53.63,53.7,20200.0,53.75,53.75,53.63,53.7,20200.0
2013-08-07 10:20:00,53.72,53.76,53.72,53.74,20600.0,53.72,53.76,53.72,53.74,20600.0
2013-08-07 10:30:00,53.76,53.87,53.63,53.83,58700.0,53.76,53.87,53.63,53.83,58700.0
2013-08-07 10:40:00,53.84,53.88,53.77,53.77,103800.0,53.84,53.88,53.77,53.77,103800.0
2013-08-07 10:50:00,53.76,53.83,53.75,53.8,14600.0,53.76,53.83,53.75,53.8,14600.0
2013-08-07 11:00:00,53.79,53.86,53.74,53.83,49800.0,53.79,53.86,53.74,53.83,49800.0
2013-08-07 11:10:00,53.82,53.88,53.78,53.8,39500.0,53.82,53.88,53.78,53.8,39500.0
2013-08-07 11:20:00,53.81,53.81,53.72,53.72,19700.0,53.81,53.81,53.72,53.72,19700.0
2013-08-07 11:30:00,53.71,53.71,53.56,53.58,19400.0,53.71,53.71,53.56,53.58,19400.0
2013-08-07 11:40:00,53.6,53.61,53.48,53.49,46200.0,53.6,53.61,53.48,53.49,46200.0
2013-08-07 11:50:00,53.51,53.62,53.45,53.49,41900.0,53.51,53.62,53.45,53.49,41900.0
2013-08-07 12:00:00,53.5,53.66,53.49,53.6,18800.0,53.5,53.66,53.49,53.6,18800.0
2013-08-07 12:10:00,53.62,53.65,53.58,53.62,12900.0,53.62,53.65,53.58,53.62,12900.0
2013-08-07 12:20:00,53.64,53.66,53.6,53.65,23900.0,53.64,53.66,53.6,53.65,23900.0
2013-08-07 12:30:00,53.65,53.8,53.63,53.8,29100.0,53.65,53.8,53.63,53.8,29100.0
2013-08-07 12:40:00,53.8,53.9,53.79,53.87,65800.0,53.8,53.9,53.79,53.87,65800.0
2013-08-07 12:50:00,53.87,53.9,53.85,53.85,6500.0,53.87,53.9,53.85,53.85,6500.0
2013-08-07 13:00:00,53.86,53.87,53.8,53.85,10100.0,53.86,53.87,53.8,53.85,10100.0
2013-08-07 13:10:00,53.85,53.85,53.77,53.78,10400.0,53.85,53.85,53.77,53.78,10400.0
2013-08-07 13:20:00,53.78,53.95,53.78,53.91,14800.0,53.78,53.95,53.78,53.91,14800.0
2013-08-07 13:30:00,53.92,53.92,53.86,53.86,5600.0,53.92,53.92,53.86,53.86,5600.0
2013-08-07 13:40:00,53.85,53.85,53.75,53.77,10600.0,53.85,53.85,53.75,53.77,10600.0
2013-08-07 13:50:00,53.77,53.8,53.75,53.8,25700.0,53.77,53.8,53.75,53.8,25700.0
2013-08-07 14:00:00,53.81,53.85,53.79,53.8,8400.0,53.81,53.85,53.79,53.8,8400.0
2013-08-07 14:10:00,53.79,53.9,53.78,53.9,12000.0,53.79,53.9,53.78,53.9,12000.0
2013-08-07 14:20:00,53.91,53.91,53.8,53.89,24800.0,53.91,53.91,53.8,53.89,24800.0
2013-08-07 14:30:00,53.89,53.94,53.85,53.94,17500.0,53.89,53.94,53.85,53.94,17500.0
2013-08-07 14:40:00,53.94,53.94,53.83,53.85,13400.0,53.94,53.94,53.83,53.85,13400.0
2013-08-07 14:50:00,53.87,53.92,53.84,53.89,52600.0,53.87,53.92,53.84,53.89,52600.0
2013-08-07 15:00:00,53.89,53.93,53.87,53.9,31000.0,53.89,53.93,53.87,53.9,31000.0
2013-08-07 15:10:00,53.9,53.94,53.89,53.91,20900.0,53.9,53.94,53.89,53.91,20900.0
2013-08-07 15:20:00,53.91,53.92,53.88,53.89,19000.0,53.91,53.92,53.88,53.89,19000.0
2013-08-07 15:30:00,53.89,53.93,53.87,53.9,38500.0,53.89,53.93,53.87,53.9,38500.0
2013-08-07 15:40:00,53.9,53.96,53.88,53.9,83200.0,53.9,53.96,53.88,53.9,83200.0
2013-08-07 15:50:00,53.91,53.95,53.87,53.89,126600.0,53.91,53.95,53.87,53.89,126600.0
2013-08-08 09:30:00,54.03,54.24,53.83,53.85,62800.0,54.03,54.24,53.83,53.85,62800.0
2013-08-08 09:40:00,53.84,53.85,53.55,53.6,38500.0,53.84,53.85,53.55,53.6,38500.0
2013-08-08 09:50:00,53.61,53.78,53.57,53.64,42100.0,53.61,53.78,53.57,53.64,42100.0
2013-08-08 10:00:00,53.62,53.78,53.62,53.69,54200.0,53.62,53.78,53.62,53.69,54200.0
2013-08-08 10:10:00,53.66,53.66,53.44,53.46,29200.0,53.66,53.66,53.44,53.46,29200.0
2013-08-08 10:20:00,53.46,53.47,53.31,53.31,36700.0,53.46,53.47,53.31,53.31,36700.0
2013-08-08 10:30:00,53.31,53.32,53.11,53.24,133100.0,53.31,53.32,53.11,53.24,133100.0
2013-08-08 10:40:00,53.25,53.47,53.25,53.47,39400.0,53.25,53.47,53.25,53.47,39400.0
2013-08-08 10:50:00,53.47,53.53,53.42,53.51,41100.0,53.47,53.53,53.42,53.51,41100.0
2013-08-08 11:00:00,53.5,53.55,53.49,53.49,36800.0,53.5,53.55,53.49,53.49,36800.0
2013-08-08 11:10:00,53.48,53.53,53.46,53.51,22900.0,53.48,53.53,53.46,53.51,22900.0
2013-08-08 11:20:00,53.5,53.58,53.5,53.53,42200.0,53.5,53.58,53.5,53.53,42200.0
2013-08-08 11:30:00,53.53,53.63,53.51,53.62,54400.0,53.53,53.63,53.51,53.62,54400.0
2013-08-08 11:40:00,53.62,53.64,53.59,53.63,29500.0,53.62,53.64,53.59,53.63,29500.0
2013-08-08 11:50:00,53.63,53.66,53.6,53.65,23200.0,53.63,53.66,53.6,53.65,23200.0
2013-08-08 12:00:00,53.65,53.69,53.62,53.63,20600.0,53.65,53.69,53.62,53.63,20600.0
2013-08-08 12:10:00,53.63,53.68,53.63,53.67,25400.0,53.63,53.68,53.63,53.67,25400.0
2013-08-08 12:20:00,53.67,53.7,53.62,53.62,25900.0,53.67,53.7,53.62,53.62,25900.0
2013-08-08 12:30:00,53.63,53.67,53.6,53.63,29400.0,53.63,53.67,53.6,53.63,29400.0
2013-08-08 12:40:00,53.64,53.7,53.64,53.69,22400.0,53.64,53.7,53.64,53.69,22400.0
2013-08-08 12:50:00,53.69,53.7,53.61,53.64,33200.0,53.69,53.7,53.61,53.64,33200.0
2013-08-08 13:00:00,53.64,53.64,53.58,53.59,40700.0,53.64,53.64,53.58,53.59,40700.0
2013-08-08 13:10:00,53.59,53.62,53.52,53.52,22300.0,53.59,53.62,53.52,53.52,22300.0
2013-08-08 13:20:00,53.52,53.54,53.47,53.47,31400.0,53.52,53.54,53.47,53.47,31400.0
2013-08-08 13:30:00,53.47,53.54,53.47,53.53,23500.0,53.47,53.54,53.47,53.53,23500.0
2013-08-08 13:40:00,53.52,53.52,53.44,53.46,17500.0,53.52,53.52,53.44,53.46,17500.0
2013-08-08 13:50:00,53.47,53.5,53.45,53.49,19300.0,53.47,53.5,53.45,53.49,19300.0
2013-08-08 14:00:00,53.49,53.53,53.46,53.46,25500.0,53.49,53.53,53.46,53.46,25500.0
2013-08-08 14:10:00,53.45,53.51,53.45,53.5,22000.0,53.45,53.51,53.45,53.5,22000.0
2013-08-08 14:20:00,53.51,53.54,53.45,53.54,28000.0,53.51,53.54,53.45,53.54,28000.0
2013-08-08 14:30:00,53.54,53.54,53.46,53.47,33100.0,53.54,53.54,53.46,53.47,33100.0
2013-08-08 14:40:00,53.48,53.52,53.44,53.44,20100.0,53.48,53.52,53.44,53.44,20100.0
2013-08-08 14:50:00,53.44,53.51,53.41,53.51,26400.0,53.44,53.51,53.41,53.51,26400.0
2013-08-08 15:00:00,53.52,53.53,53.49,53.5,30800.0,53.52,53.53,53.49,53.5,30800.0
2013-08-08 15:10:00,53.49,53.51,53.45,53.48,35600.0,53.49,53.51,53.45,53.48,35600.0
2013-08-08 15:20:00,53.48,53.48,53.39,53.4,35500.0,53.48,53.48,53.39,53.4,35500.0
2013-08-08 15:30:00,53.41,53.42,53.36,53.39,58800.0,53.41,53.42,53.36,53.39,58800.0
2013-08-08 15:40:00,53.4,53.4,53.35,53.35,58700.0,53.4,53.4,53.35,53.35,58700.0
2013-08-08 15:50:00,53.35,53.4,53.24,53.3,177600.0,53.35,53.4,53.24,53.3,177600.0
2013-08-09 09:30:00,53.26,53.42,53.03,53.36,59600.0,53.26,53.42,53.03,53.36,59600.0
2013-08-09 09:40:00,53.36,53.62,53.36,53.53,15200.0,53.36,53.62,53.36,53.53,15200.0
2013-08-09 09:50:00,53.52,53.6,53.44,53.58,6100.0,53.52,53.6,53.44,53.58,6100.0
2013-08-09 10:00:00,53.56,53.59,53.41,53.41,8800.0,53.56,53.59,53.41,53.41,8800.0
2013-08-09 10:10:00,53.45,53.56,53.42,53.44,10000.0,53.45,53.56,53.42,53.44,10000.0
2013-08-09 10:20:00,53.4,53.4,53.24,53.26,28000.0,53.4,53.4,53.24,53.26,28000.0
2013-08-09 10:30:00,53.3,53.3,53.17,53.21,8700.0,53.3,53.3,53.17,53.21,8700.0
2013-08-09 10:40:00,53.23,53.39,53.19,53.31,17100.0,53.23,53.39,53.19,53.31,17100.0
2013-08-09 10:50:00,53.33,53.33,53.1,53.11,8800.0,53.33,53.33,53.1,53.11,8800.0
2013-08-09 11:00:00,53.12,53.12,52.96,52.97,19400.0,53.12,53.12,52.96,52.97,19400.0
2013-08-09 11:10:00,52.97,53.0,52.92,52.95,28200.0,52.97,53.0,52.92,52.95,28200.0
2013-08-09 11:20:00,52.93,52.93,52.75,52.86,20400.0,52.93,52.93,52.75,52.86,20400.0
2013-08-09 11:30:00,52.85,52.96,52.81,52.96,18900.0,52.85,52.96,52.81,52.96,18900.0
2013-08-09 11:40:00,52.97,52.97,52.92,52.95,15100.0,52.97,52.97,52.92,52.95,15100.0
2013-08-09 11:50:00,52.94,52.95,52.86,52.86,13300.0,52.94,52.95,52.86,52.86,13300.0
2013-08-09 12:00:00,52.86,52.87,52.75,52.8,17400.0,52.86,52.87,52.75,52.8,17400.0
2013-08-09 12:10:00,52.8,52.91,52.78,52.88,11300.0,52.8,52.91,52.78,52.88,11300.0
2013-08-09 12:20:00,52.89,52.92,52.87,52.89,6900.0,52.89,52.92,52.87,52.89,6900.0
2013-08-09 12:30:00,52.89,52.92,52.88,52.9,21300.0,52.89,52.92,52.88,52.9,21300.0
2013-08-09 12:40:00,52.91,52.91,52.86,52.87,19000.0,52.91,52.91,52.86,52.87,19000.0
2013-08-09 12:50:00,52.87,52.93,52.84,52.84,11900.0,52.87,52.93,52.84,52.84,11900.0
2013-08-09 13:00:00,52.86,52.87,52.81,52.84,8100.0,52.86,52.87,52.81,52.84,8100.0
2013-08-09 13:10:00,52.85,52.91,52.84,52.9,14800.0,52.85,52.91,52.84,52.9,14800.0
2013-08-09 13:20:00,52.91,52.91,52.87,52.87,16300.0,52.91,52.91,52.87,52.87,16300.0
2013-08-09 13:30:00,52.89,52.91,52.87,52.9,16200.0,52.89,52.91,52.87,52.9,16200.0
2013-08-09 13:40:00,52.91,52.91,52.82,52.82,11900.0,52.91,52.91,52.82,52.82,11900.0
2013-08-09 13:50:00,52.82,52.9,52.8,52.83,19000.0,52.82,52.9,52.8,52.83,19000.0
2013-08-09 14:00:00,52.83,52.84,52.72,52.72,29200.0,52.83,52.84,52.72,52.72,29200.0
2013-08-09 14:10:00,52.73,52.82,52.72,52.74,31700.0,52.73,52.82,52.72,52.74,31700.0
2013-08-09 14:20:00,52.75,52.91,52.73,52.91,58400.0,52.75,52.91,52.73,52.91,58400.0
2013-08-09 14:30:00,52.89,52.96,52.85,52.85,16500.0,52.89,52.96,52.85,52.85,16500.0
2013-08-09 14:40:00,52.86,52.93,52.86,52.93,7600.0,52.86,52.93,52.86,52.93,7600.0
2013-08-09 14:50:00,52.94,52.95,52.9,52.94,9000.0,52.94,52.95,52.9,52.94,9000.0
2013-08-09 15:00:00,52.93,52.95,52.88,52.9,12800.0,52.93,52.95,52.88,52.9,12800.0
2013-08-09 15:10:00,52.88,52.92,52.85,52.9,13200.0,52.88,52.92,52.85,52.9,13200.0
2013-08-09 15:20:00,52.9,52.96,52.9,52.92,24200.0,52.9,52.96,52.9,52.92,24200.0
2013-08-09 15:30:00,52.91,53.0,52.9,52.98,20800.0,52.91,53.0,52.9,52.98,20800.0
2013-08-09 15:40:00,52.97,53.01,52.92,52.92,47800.0,52.97,53.01,52.92,52.92,47800.0
2013-08-09 15:50:00,52.91,52.97,52.91,52.92,75800.0,52.91,52.97,52.91,52.92,75800.0
2013-08-12 09:30:00,52.52,52.74,52.5,52.71,73500.0,52.52,52.74,52.5,52.71,73500.0
2013-08-12 09:40:00,52.69,52.78,52.62,52.64,26700.0,52.69,52.78,52.62,52.64,26700.0
2013-08-12 09:50:00,52.64,52.73,52.56,52.62,43300.0,52.64,52.73,52.56,52.62,43300.0
2013-08-12 10:00:00,52.59,52.73,52.48,52.52,23300.0,52.59,52.73,52.48,52.52,23300.0
2013-08-12 10:10:00,52.52,52.61,52.42,52.44,50600.0,52.52,52.61,52.42,52.44,50600.0
2013-08-12 10:20:00,52.43,52.55,52.4,52.49,35300.0,52.43,52.55,52.4,52.49,35300.0
2013-08-12 10:30:00,52.48,52.72,52.45,52.69,36300.0,52.48,52.72,52.45,52.69,36300.0
2013-08-12 10:40:00,52.7,52.72,52.65,52.67,39400.0,52.7,52.72,52.65,52.67,39400.0
2013-08-12 10:50:00,52.67,52.72,52.66,52.7,21300.0,52.67,52.72,52.66,52.7,21300.0
2013-08-12 11:00:00,52.73,52.91,52.73,52.89,45500.0,52.73,52.91,52.73,52.89,45500.0
2013-08-12 11:10:00,52.89,52.89,52.72,52.73,27900.0,52.89,52.89,52.72,52.73,27900.0
2013-08-12 11:20:00,52.73,52.79,52.68,52.71,18600.0,52.73,52.79,52.68,52.71,18600.0
2013-08-12 11:30:00,52.73,52.75,52.68,52.71,9700.0,52.73,52.75,52.68,52.71,9700.0
2013-08-12 11:40:00,52.71,52.71,52.65,52.67,13300.0,52.71,52.71,52.65,52.67,13300.0
2013-08-12 11:50:00,52.68,52.71,52.57,52.59,13300.0,52.68,52.71,52.57,52.59,13300.0
2013-08-12 12:00:00,52.59,52.6,52.53,52.53,13700.0,52.59,52.6,52.53,52.53,13700.0
2013-08-12 12:10:00,52.53,52.53,52.47,52.51,32800.0,52.53,52.53,52.47,52.51,32800.0
2013-08-12 12:20:00,52.5,52.53,52.5,52.53,27300.0,52.5,52.53,52.5,52.53,27300.0
2013-08-12 12:30:00,52.52,52.59,52.48,52.58,20100.0,52.52,52.59,52.48,52.58,20100.0
2013-08-12 12:40:00,52.59,52.66,52.59,52.65,16400.0,52.59,52.66,52.59,52.65,16400.0
2013-08-12 12:50:00,52.66,52.7,52.64,52.7,14500.0,52.66,52.7,52.64,52.7,14500.0
2013-08-12 13:00:00,52.7,52.7,52.67,52.69,7000.0,52.7,52.7,52.67,52.69,7000.0
2013-08-12 13:10:00,52.69,52.7,52.62,52.7,19200.0,52.69,52.7,52.62,52.7,19200.0
2013-08-12 13:20:00,52.7,52.73,52.69,52.72,16100.0,52.7,52.73,52.69,52.72,16100.0
2013-08-12 13:30:00,52.72,52.75,52.7,52.7,22300.0,52.72,52.75,52.7,52.7,22300.0
2013-08-12 13:40:00,52.7,52.75,52.7,52.7,13000.0,52.7,52.75,52.7,52.7,13000.0
2013-08-12 13:50:00,52.7,52.73,52.66,52.68,16500.0,52.7,52.73,52.66,52.68,16500.0
2013-08-12 14:00:00,52.67,52.76,52.66,52.74,43600.0,52.67,52.76,52.66,52.74,43600.0
2013-08-12 14:10:00,52.75,52.77,52.71,52.71,7600.0,52.75,52.77,52.71,52.71,7600.0
2013-08-12 14:20:00,52.71,52.75,52.71,52.72,9400.0,52.71,52.75,52.71,52.72,9400.0
2013-08-12 14:30:00,52.71,52.79,52.7,52.77,17400.0,52.71,52.79,52.7,52.77,17400.0
2013-08-12 14:40:00,52.78,52.85,52.75,52.85,29200.0,52.78,52.85,52.75,52.85,29200.0
2013-08-12 14:50:00,52.84,52.85,52.79,52.81,13400.0,52.84,52.85,52.79,52.81,13400.0
2013-08-12 15:00:00,52.81,52.84,52.79,52.8,16500.0,52.81,52.84,52.79,52.8,16500.0
2013-08-12 15:10:00,52.8,52.85,52.78,52.8,41700.0,52.8,52.85,52.78,52.8,41700.0
2013-08-12 15:20:00,52.79,52.89,52.79,52.89,28800.0,52.79,52.89,52.79,52.89,28800.0
2013-08-12 15:30:00,52.89,52.99,52.88,52.99,25000.0,52.89,52.99,52.88,52.99,25000.0
2013-08-12 15:40:00,52.99,53.0,52.93,52.93,40900.0,52.99,53.0,52.93,52.93,40900.0
2013-08-12 15:50:00,52.94,52.99,52.91,52.97,71300.0,52.94,52.99,52.91,52.97,71300.0
2013-08-13 09:30:00,52.94,53.24,52.89,53.01,21500.0,52.94,53.24,52.89,53.01,21500.0
2013-08-13 09:40:00,52.99,53.22,52.95,53.18,22100.0,52.99,53.22,52.95,53.18,22100.0
2013-08-13 09:50:00,53.16,53.18,53.0,53.17,16900.0,53.16,53.18,53.0,53.17,16900.0
2013-08-13 10:00:00,53.15,53.21,52.95,53.01,20400.0,53.15,53.21,52.95,53.01,20400.0
2013-08-13 10:10:00,53.03,53.09,52.9,52.98,21700.0,53.03,53.09,52.9,52.98,21700.0
2013-08-13 10:20:00,52.97,53.17,52.96,53.17,23000.0,52.97,53.17,52.96,53.17,23000.0
2013-08-13 10:30:00,53.13,53.2,53.04,53.19,43200.0,53.13,53.2,53.04,53.19,43200.0
2013-08-13 10:40:00,53.19,53.3,53.17,53.23,22300.0,53.19,53.3,53.17,53.23,22300.0
2013-08-13 10:50:00,53.24,53.24,53.05,53.17,22100.0,53.24,53.24,53.05,53.17,22100.0
2013-08-13 11:00:00,53.16,53.28,53.16,53.21,26300.0,53.16,53.28,53.16,53.21,26300.0
2013-08-13 11:10:00,53.22,53.26,53.22,53.26,13900.0,53.22,53.26,53.22,53.26,13900.0
2013-08-13 11:20:00,53.27,53.45,53.27,53.44,21700.0,53.27,53.45,53.27,53.44,21700.0
2013-08-13 11:30:00,53.44,53.59,53.44,53.5,19100.0,53.44,53.59,53.44,53.5,19100.0
2013-08-13 11:40:00,53.5,53.69,53.5,53.62,52700.0,53.5,53.69,53.5,53.62,52700.0
2013-08-13 11:50:00,53.63,53.65,53.47,53.48,18900.0,53.63,53.65,53.47,53.48,18900.0
2013-08-13 12:00:00,53.47,53.47,53.39,53.39,20300.0,53.47,53.47,53.39,53.39,20300.0
2013-08-13 12:10:00,53.42,53.44,53.41,53.43,16000.0,53.42,53.44,53.41,53.43,16000.0
2013-08-13 12:20:00,53.44,53.49,53.42,53.49,12400.0,53.44,53.49,53.42,53.49,12400.0
2013-08-13 12:30:00,53.5,53.62,53.5,53.52,16800.0,53.5,53.62,53.5,53.52,16800.0
2013-08-13 12:40:00,53.52,53.6,53.52,53.6,13600.0,53.52,53.6,53.52,53.6,13600.0
2013-08-13 12:50:00,53.62,53.67,53.59,53.67,13200.0,53.62,53.67,53.59,53.67,13200.0
2013-08-13 13:00:00,53.66,53.69,53.63,53.65,24700.0,53.66,53.69,53.63,53.65,24700.0
2013-08-13 13:10:00,53.64,53.7,53.64,53.68,8100.0,53.64,53.7,53.64,53.68,8100.0
2013-08-13 13:20:00,53.67,53.74,53.67,53.72,9300.0,53.67,53.74,53.67,53.72,9300.0
2013-08-13 13:30:00,53.72,53.75,53.7,53.74,9400.0,53.72,53.75,53.7,53.74,9400.0
2013-08-13 13:40:00,53.74,53.76,53.71,53.76,6600.0,53.74,53.76,53.71,53.76,6600.0
2013-08-13 13:50:00,53.76,53.82,53.75,53.79,9200.0,53.76,53.82,53.75,53.79,9200.0
2013-08-13 14:00:00,53.81,53.81,53.75,53.78,8600.0,53.81,53.81,53.75,53.78,8600.0
2013-08-13 14:10:00,53.79,53.82,53.75,53.75,15100.0,53.79,53.82,53.75,53.75,15100.0
2013-08-13 14:20:00,53.74,53.78,53.7,53.73,12700.0,53.74,53.78,53.7,53.73,12700.0
2013-08-13 14:30:00,53.73,53.78,53.69,53.78,18300.0,53.73,53.78,53.69,53.78,18300.0
2013-08-13 14:40:00,53.76,53.8,53.73,53.73,7200.0,53.76,53.8,53.73,53.73,7200.0
2013-08-13 14:50:00,53.73,53.8,53.73,53.79,11200.0,53.73,53.8,53.73,53.79,11200.0
2013-08-13 15:00:00,53.79,53.82,53.76,53.77,12300.0,53.79,53.82,53.76,53.77,12300.0
2013-08-13 15:10:00,53.77,53.78,53.75,53.78,11900.0,53.77,53.78,53.75,53.78,11900.0
2013-08-13 15:20:00,53.79,53.87,53.79,53.85,12400.0,53.79,53.87,53.79,53.85,12400.0
2013-08-13 15:30:00,53.85,53.85,53.74,53.78,21100.0,53.85,53.85,53.74,53.78,21100.0
2013-08-13 15:40:00,53.78,53.79,53.75,53.78,22300.0,53.78,53.79,53.75,53.78,22300.0
2013-08-13 15:50:00,53.77,53.79,53.7,53.73,65700.0,53.77,53.79,53.7,53.73,65700.0
2013-08-14 09:30:00,53.44,53.49,53.24,53.34,49000.0,53.44,53.49,53.24,53.34,49000.0
2013-08-14 09:40:00,53.35,53.55,53.26,53.44,22100.0,53.35,53.55,53.26,53.44,22100.0
2013-08-14 09:50:00,53.46,53.46,53.31,53.39,17600.0,53.46,53.46,53.31,53.39,17600.0
2013-08-14 10:00:00,53.42,53.43,53.25,53.25,14100.0,53.42,53.43,53.25,53.25,14100.0
2013-08-14 10:10:00,53.25,53.32,53.2,53.28,21600.0,53.25,53.32,53.2,53.28,21600.0
2013-08-14 10:20:00,53.26,53.4,53.24,53.34,25600.0,53.26,53.4,53.24,53.34,25600.0
2013-08-14 10:30:00,53.33,53.41,53.18,53.19,22000.0,53.33,53.41,53.18,53.19,22000.0
2013-08-14 10:40:00,53.18,53.28,53.09,53.19,34100.0,53.18,53.28,53.09,53.19,34100.0
2013-08-14 10:50:00,53.2,53.22,53.05,53.1,32900.0,53.2,53.22,53.05,53.1,32900.0
2013-08-14 11:00:00,53.09,53.11,53.01,53.07,16400.0,53.09,53.11,53.01,53.07,16400.0
2013-08-14 11:10:00,53.06,53.08,52.99,53.07,14400.0,53.06,53.08,52.99,53.07,14400.0
2013-08-14 11:20:00,53.07,53.08,52.97,52.99,14000.0,53.07,53.08,52.97,52.99,14000.0
2013-08-14 11:30:00,53.01,53.23,53.01,53.22,21200.0,53.01,53.23,53.01,53.22,21200.0
2013-08-14 11:40:00,53.22,53.36,53.22,53.34,24200.0,53.22,53.36,53.22,53.34,24200.0
2013-08-14 11:50:00,53.35,53.43,53.26,53.31,13100.0,53.35,53.43,53.26,53.31,13100.0
2013-08-14 12:00:00,53.29,53.3,53.08,53.1,48600.0,53.29,53.3,53.08,53.1,48600.0
2013-08-14 12:10:00,53.11,53.18,53.09,53.16,11300.0,53.11,53.18,53.09,53.16,11300.0
2013-08-14 12:20:00,53.15,53.15,53.04,53.09,11100.0,53.15,53.15,53.04,53.09,11100.0
2013-08-14 12:30:00,53.09,53.14,53.03,53.08,18600.0,53.09,53.14,53.03,53.08,18600.0
2013-08-14 12:40:00,53.08,53.17,53.08,53.14,15500.0,53.08,53.17,53.08,53.14,15500.0
2013-08-14 12:50:00,53.12,53.12,53.04,53.09,18100.0,53.12,53.12,53.04,53.09,18100.0
2013-08-14 13:00:00,53.09,53.11,53.04,53.11,4800.0,53.09,53.11,53.04,53.11,4800.0
2013-08-14 13:10:00,53.09,53.1,53.08,53.1,9400.0,53.09,53.1,53.08,53.1,9400.0
2013-08-14 13:20:00,53.1,53.15,53.1,53.14,9900.0,53.1,53.15,53.1,53.14,9900.0
2013-08-14 13:30:00,53.13,53.13,53.0,53.09,13900.0,53.13,53.13,53.0,53.09,13900.0
2013-08-14 13:40:00,53.09,53.13,53.05,53.06,10700.0,53.09,53.13,53.05,53.06,10700.0
2013-08-14 13:50:00,53.07,53.11,53.06,53.07,21900.0,53.07,53.11,53.06,53.07,21900.0
2013-08-14 14:00:00,53.08,53.15,53.07,53.14,13300.0,53.08,53.15,53.07,53.14,13300.0
2013-08-14 14:10:00,53.14,53.16,53.09,53.09,25700.0,53.14,53.16,53.09,53.09,25700.0
2013-08-14 14:20:00,53.09,53.12,53.03,53.04,24700.0,53.09,53.12,53.03,53.04,24700.0
2013-08-14 14:30:00,53.03,53.13,53.02,53.1,21500.0,53.03,53.13,53.02,53.1,21500.0
2013-08-14 14:40:00,53.1,53.16,53.08,53.12,9900.0,53.1,53.16,53.08,53.12,9900.0
2013-08-14 14:50:00,53.12,53.13,53.04,53.13,11800.0,53.12,53.13,53.04,53.13,11800.0
2013-08-14 15:00:00,53.13,53.15,53.06,53.13,21400.0,53.13,53.15,53.06,53.13,21400.0
2013-08-14 15:10:00,53.14,53.19,53.13,53.17,17300.0,53.14,53.19,53.13,53.17,17300.0
2013-08-14 15:20:00,53.18,53.24,53.18,53.22,13900.0,53.18,53.24,53.18,53.22,13900.0
2013-08-14 15:30:00,53.22,53.22,53.05,53.08,47800.0,53.22,53.22,53.05,53.08,47800.0
2013-08-14 15:40:00,53.09,53.1,53.0,53.03,45700.0,53.09,53.1,53.0,53.03,45700.0
2013-08-14 15:50:00,53.04,53.1,53.01,53.03,78800.0,53.04,53.1,53.01,53.03,78800.0
2013-08-15 09:30:00,52.68,52.68,52.2,52.33,61100.0,52.68,52.68,52.2,52.33,61100.0
2013-08-15 09:40:00,52.31,52.48,52.21,52.38,54500.0,52.31,52.48,52.21,52.38,54500.0
2013-08-15 09:50:00,52.35,52.38,52.1,52.15,26600.0,52.35,52.38,52.1,52.15,26600.0
2013-08-15 10:00:00,52.13,52.26,51.96,52.02,44700.0,52.13,52.26,51.96,52.02,44700.0
2013-08-15 10:10:00,52.03,52.24,51.86,52.24,52500.0,52.03,52.24,51.86,52.24,52500.0
2013-08-15 10:20:00,52.26,52.52,52.26,52.47,16400.0,52.26,52.52,52.26,52.47,16400.0
2013-08-15 10:30:00,52.47,52.5,52.33,52.37,27100.0,52.47,52.5,52.33,52.37,27100.0
2013-08-15 10:40:00,52.37,52.43,52.19,52.27,49400.0,52.37,52.43,52.19,52.27,49400.0
2013-08-15 10:50:00,52.29,52.29,52.17,52.24,11000.0,52.29,52.29,52.17,52.24,11000.0
2013-08-15 11:00:00,52.25,52.27,52.14,52.14,48900.0,52.25,52.27,52.14,52.14,48900.0
2013-08-15 11:10:00,52.14,52.23,52.11,52.19,24500.0,52.14,52.23,52.11,52.19,24500.0
2013-08-15 11:20:00,52.19,52.28,52.15,52.24,22200.0,52.19,52.28,52.15,52.24,22200.0
2013-08-15 11:30:00,52.25,52.28,52.18,52.24,22700.0,52.25,52.28,52.18,52.24,22700.0
2013-08-15 11:40:00,52.23,52.23,52.07,52.15,26900.0,52.23,52.23,52.07,52.15,26900.0
2013-08-15 11:50:00,52.14,52.14,52.04,52.06,9800.0,52.14,52.14,52.04,52.06,9800.0
2013-08-15 12:00:00,52.08,52.13,52.04,52.09,17300.0,52.08,52.13,52.04,52.09,17300.0
2013-08-15 12:10:00,52.11,52.13,52.07,52.11,7500.0,52.11,52.13,52.07,52.11,7500.0
2013-08-15 12:20:00,52.12,52.16,52.03,52.03,9000.0,52.12,52.16,52.03,52.03,9000.0
2013-08-15 12:30:00,52.05,52.15,51.94,51.96,24900.0,52.05,52.15,51.94,51.96,24900.0
2013-08-15 12:40:00,51.97,51.99,51.86,51.86,13600.0,51.97,51.99,51.86,51.86,13600.0
2013-08-15 12:50:00,51.88,51.91,51.86,51.88,15200.0,51.88,51.91,51.86,51.88,15200.0
2013-08-15 13:00:00,51.85,51.86,51.67,51.67,31100.0,51.85,51.86,51.67,51.67,31100.0
2013-08-15 13:10:00,51.67,51.68,51.55,51.63,28000.0,51.67,51.68,51.55,51.63,28000.0
2013-08-15 13:20:00,51.63,51.65,51.56,51.57,14100.0,51.63,51.65,51.56,51.57,14100.0
2013-08-15 13:30:00,51.57,51.6,51.53,51.54,28000.0,51.57,51.6,51.53,51.54,28000.0
2013-08-15 13:40:00,51.55,51.61,51.53,51.55,20800.0,51.55,51.61,51.53,51.55,20800.0
2013-08-15 13:50:00,51.55,51.55,51.43,51.51,46100.0,51.55,51.55,51.43,51.51,46100.0
2013-08-15 14:00:00,51.5,51.52,51.35,51.41,29700.0,51.5,51.52,51.35,51.41,29700.0
2013-08-15 14:10:00,51.4,51.43,51.29,51.4,30500.0,51.4,51.43,51.29,51.4,30500.0
2013-08-15 14:20:00,51.4,51.52,51.33,51.47,31800.0,51.4,51.52,51.33,51.47,31800.0
2013-08-15 14:30:00,51.47,51.49,51.42,51.42,38100.0,51.47,51.49,51.42,51.42,38100.0
2013-08-15 14:40:00,51.42,51.47,51.37,51.38,26800.0,51.42,51.47,51.37,51.38,26800.0
2013-08-15 14:50:00,51.37,51.49,51.29,51.44,30800.0,51.37,51.49,51.29,51.44,30800.0
2013-08-15 15:00:00,51.45,51.45,51.35,51.36,31900.0,51.45,51.45,51.35,51.36,31900.0
2013-08-15 15:10:00,51.36,51.39,51.25,51.35,57600.0,51.36,51.39,51.25,51.35,57600.0
2013-08-15 15:20:00,51.35,51.39,51.32,51.34,24500.0,51.35,51.39,51.32,51.34,24500.0
2013-08-15 15:30:00,51.35,51.43,51.34,51.4,55600.0,51.35,51.43,51.34,51.4,55600.0
2013-08-15 15:40:00,51.39,51.4,51.29,51.32,68900.0,51.39,51.4,51.29,51.32,68900.0
2013-08-15 15:50:00,51.32,51.35,51.26,51.28,134800.0,51.32,51.35,51.26,51.28,134800.0
2013-08-16 09:30:00,51.16,51.26,50.59,51.03,210200.0,51.16,51.26,50.59,51.03,210200.0
2013-08-16 09:40:00,51.01,51.16,50.89,50.9,64300.0,51.01,51.16,50.89,50.9,64300.0
2013-08-16 09:50:00,50.89,51.02,50.7,50.82,52400.0,50.89,51.02,50.7,50.82,52400.0
2013-08-16 10:00:00,50.81,50.86,50.6,50.79,39700.0,50.81,50.86,50.6,50.79,39700.0
2013-08-16 10:10:00,50.8,50.83,50.49,50.54,69000.0,50.8,50.83,50.49,50.54,69000.0
2013-08-16 10:20:00,50.55,50.81,50.55,50.75,32900.0,50.55,50.81,50.55,50.75,32900.0
2013-08-16 10:30:00,50.73,50.99,50.71,50.97,84100.0,50.73,50.99,50.71,50.97,84100.0
2013-08-16 10:40:00,50.96,50.96,50.85,50.9,23800.0,50.96,50.96,50.85,50.9,23800.0
2013-08-16 10:50:00,50.88,50.9,50.77,50.85,18000.0,50.88,50.9,50.77,50.85,18000.0
2013-08-16 11:00:00,50.85,50.9,50.75,50.75,20400.0,50.85,50.9,50.75,50.75,20400.0
2013-08-16 11:10:00,50.76,50.81,50.7,50.74,13700.0,50.76,50.81,50.7,50.74,13700.0
2013-08-16 11:20:00,50.73,50.77,50.59,50.59,27600.0,50.73,50.77,50.59,50.59,27600.0
2013-08-16 11:30:00,50.58,50.83,50.58,50.82,24900.0,50.58,50.83,50.58,50.82,24900.0
2013-08-16 11:40:00,50.82,50.86,50.76,50.76,13100.0,50.82,50.86,50.76,50.76,13100.0
2013-08-16 11:50:00,50.76,50.79,50.74,50.78,13400.0,50.76,50.79,50.74,50.78,13400.0
2013-08-16 12:00:00,50.78,50.79,50.74,50.74,17600.0,50.78,50.79,50.74,50.74,17600.0
2013-08-16 12:10:00,50.76,50.79,50.72,50.76,17100.0,50.76,50.79,50.72,50.76,17100.0
2013-08-16 12:20:00,50.75,50.79,50.68,50.73,22800.0,50.75,50.79,50.68,50.73,22800.0
2013-08-16 12:30:00,50.73,50.8,50.73,50.76,55400.0,50.73,50.8,50.73,50.76,55400.0
2013-08-16 12:40:00,50.76,50.8,50.76,50.76,24400.0,50.76,50.8,50.76,50.76,24400.0
2013-08-16 12:50:00,50.76,50.87,50.76,50.78,53100.0,50.76,50.87,50.76,50.78,53100.0
2013-08-16 13:00:00,50.78,50.79,50.58,50.62,29600.0,50.78,50.79,50.58,50.62,29600.0
2013-08-16 13:10:00,50.62,50.68,50.6,50.66,31100.0,50.62,50.68,50.6,50.66,31100.0
2013-08-16 13:20:00,50.65,50.73,50.59,50.7,28100.0,50.65,50.73,50.59,50.7,28100.0
2013-08-16 13:30:00,50.7,50.73,50.63,50.66,29100.0,50.7,50.73,50.63,50.66,29100.0
2013-08-16 13:40:00,50.67,50.73,50.61,50.69,41800.0,50.67,50.73,50.61,50.69,41800.0
2013-08-16 13:50:00,50.69,50.84,50.67,50.77,42000.0,50.69,50.84,50.67,50.77,42000.0
2013-08-16 14:00:00,50.77,50.82,50.73,50.82,47500.0,50.77,50.82,50.73,50.82,47500.0
2013-08-16 14:10:00,50.81,50.86,50.65,50.67,26500.0,50.81,50.86,50.65,50.67,26500.0
2013-08-16 14:20:00,50.67,50.7,50.61,50.64,33900.0,50.67,50.7,50.61,50.64,33900.0
2013-08-16 14:30:00,50.64,50.65,50.54,50.54,39700.0,50.64,50.65,50.54,50.54,39700.0
2013-08-16 14:40:00,50.54,50.61,50.5,50.55,47900.0,50.54,50.61,50.5,50.55,47900.0
2013-08-16 14:50:00,50.55,50.62,50.53,50.62,41600.0,50.55,50.62,50.53,50.62,41600.0
2013-08-16 15:00:00,50.61,50.61,50.52,50.55,53800.0,50.61,50.61,50.52,50.55,53800.0
2013-08-16 15:10:00,50.56,50.56,50.42,50.43,59500.0,50.56,50.56,50.42,50.43,59500.0
2013-08-16 15:20:00,50.42,50.43,50.33,50.38,75800.0,50.42,50.43,50.33,50.38,75800.0
2013-08-16 15:30:00,50.38,50.46,50.33,50.45,88600.0,50.38,50.46,50.33,50.45,88600.0
2013-08-16 15:40:00,50.45,50.51,50.39,50.44,132900.0,50.45,50.51,50.39,50.44,132900.0
2013-08-16 15:50:00,50.44,50.48,50.41,50.44,198100.0,50.44,50.48,50.41,50.44,198100.0
2013-08-19 09:30:00,50.52,50.69,50.35,50.35,67300.0,50.52,50.69,50.35,50.35,67300.0
2013-08-19 09:40:00,50.37,50.49,50.35,50.42,44200.0,50.37,50.49,50.35,50.42,44200.0
2013-08-19 09:50:00,50.41,50.45,50.35,50.43,57600.0,50.41,50.45,50.35,50.43,57600.0
2013-08-19 10:00:00,50.43,50.52,50.4,50.48,37300.0,50.43,50.52,50.4,50.48,37300.0
2013-08-19 10:10:00,50.5,50.52,50.43,50.5,43000.0,50.5,50.52,50.43,50.5,43000.0
2013-08-19 10:20:00,50.49,50.55,50.46,50.55,138700.0,50.49,50.55,50.46,50.55,138700.0
2013-08-19 10:30:00,50.55,50.67,50.51,50.65,51200.0,50.55,50.67,50.51,50.65,51200.0
2013-08-19 10:40:00,50.66,50.75,50.65,50.74,26700.0,50.66,50.75,50.65,50.74,26700.0
2013-08-19 10:50:00,50.72,50.87,50.68,50.7,52100.0,50.72,50.87,50.68,50.7,52100.0
2013-08-19 11:00:00,50.7,50.79,50.66,50.78,30900.0,50.7,50.79,50.66,50.78,30900.0
2013-08-19 11:10:00,50.79,50.85,50.76,50.76,30800.0,50.79,50.85,50.76,50.76,30800.0
2013-08-19 11:20:00,50.76,50.8,50.73,50.77,32600.0,50.76,50.8,50.73,50.77,32600.0
2013-08-19 11:30:00,50.77,50.96,50.73,50.92,25500.0,50.77,50.96,50.73,50.92,25500.0
2013-08-19 11:40:00,50.93,51.02,50.92,50.93,17200.0,50.93,51.02,50.92,50.93,17200.0
2013-08-19 11:50:00,50.92,51.0,50.91,50.97,13800.0,50.92,51.0,50.91,50.97,13800.0
2013-08-19 12:00:00,50.96,50.99,50.89,50.99,50100.0,50.96,50.99,50.89,50.99,50100.0
2013-08-19 12:10:00,51.0,51.14,51.0,51.13,44000.0,51.0,51.14,51.0,51.13,44000.0
2013-08-19 12:20:00,51.13,51.14,51.06,51.08,17700.0,51.13,51.14,51.06,51.08,17700.0
2013-08-19 12:30:00,51.07,51.08,50.99,51.03,38500.0,51.07,51.08,50.99,51.03,38500.0
2013-08-19 12:40:00,51.05,51.15,51.0,51.15,14400.0,51.05,51.15,51.0,51.15,14400.0
2013-08-19 12:50:00,51.16,51.17,51.14,51.16,18800.0,51.16,51.17,51.14,51.16,18800.0
2013-08-19 13:00:00,51.16,51.24,51.15,51.24,26200.0,51.16,51.24,51.15,51.24,26200.0
2013-08-19 13:10:00,51.23,51.25,51.17,51.2,25800.0,51.23,51.25,51.17,51.2,25800.0
2013-08-19 13:20:00,51.2,51.21,51.16,51.16,28700.0,51.2,51.21,51.16,51.16,28700.0
2013-08-19 13:30:00,51.16,51.19,51.05,51.05,24600.0,51.16,51.19,51.05,51.05,24600.0
2013-08-19 13:40:00,51.05,51.05,51.01,51.03,28800.0,51.05,51.05,51.01,51.03,28800.0
2013-08-19 13:50:00,51.03,51.06,50.98,51.05,21900.0,51.03,51.06,50.98,51.05,21900.0
2013-08-19 14:00:00,51.06,51.09,51.05,51.09,18700.0,51.06,51.09,51.05,51.09,18700.0
2013-08-19 14:10:00,51.1,51.2,51.1,51.19,16700.0,51.1,51.2,51.1,51.19,16700.0
2013-08-19 14:20:00,51.19,51.2,51.11,51.2,18300.0,51.19,51.2,51.11,51.2,18300.0
2013-08-19 14:30:00,51.19,51.2,51.16,51.19,40600.0,51.19,51.2,51.16,51.19,40600.0
2013-08-19 14:40:00,51.18,51.23,51.18,51.23,40400.0,51.18,51.23,51.18,51.23,40400.0
2013-08-19 14:50:00,51.22,51.22,51.13,51.15,31700.0,51.22,51.22,51.13,51.15,31700.0
2013-08-19 15:00:00,51.15,51.15,51.11,51.11,25200.0,51.15,51.15,51.11,51.11,25200.0
2013-08-19 15:10:00,51.11,51.18,51.1,51.15,24600.0,51.11,51.18,51.1,51.15,24600.0
2013-08-19 15:20:00,51.16,51.16,51.09,51.09,32200.0,51.16,51.16,51.09,51.09,32200.0
2013-08-19 15:30:00,51.09,51.12,51.05,51.06,47200.0,51.09,51.12,51.05,51.06,47200.0
2013-08-19 15:40:00,51.06,51.11,51.03,51.05,60800.0,51.06,51.11,51.03,51.05,60800.0
2013-08-19 15:50:00,51.05,51.05,50.89,50.91,169700.0,51.05,51.05,50.89,50.91,169700.0
2013-08-20 09:30:00,51.25,51.54,51.25,51.35,81600.0,51.25,51.54,51.25,51.35,81600.0
2013-08-20 09:40:00,51.32,51.63,51.31,51.49,60700.0,51.32,51.63,51.31,51.49,60700.0
2013-08-20 09:50:00,51.47,51.82,51.44,51.56,58100.0,51.47,51.82,51.44,51.56,58100.0
2013-08-20 10:00:00,51.57,51.67,51.5,51.63,80300.0,51.57,51.67,51.5,51.63,80300.0
2013-08-20 10:10:00,51.59,51.7,51.46,51.65,46700.0,51.59,51.7,51.46,51.65,46700.0
2013-08-20 10:20:00,51.67,51.86,51.65,51.69,53600.0,51.67,51.86,51.65,51.69,53600.0
2013-08-20 10:30:00,51.7,51.78,51.63,51.75,59000.0,51.7,51.78,51.63,51.75,59000.0
2013-08-20 10:40:00,51.77,51.97,51.72,51.91,66100.0,51.77,51.97,51.72,51.91,66100.0
2013-08-20 10:50:00,51.93,51.99,51.9,51.92,29200.0,51.93,51.99,51.9,51.92,29200.0
2013-08-20 11:00:00,51.93,51.98,51.88,51.88,113800.0,51.93,51.98,51.88,51.88,113800.0
2013-08-20 11:10:00,51.89,51.97,51.86,51.94,54100.0,51.89,51.97,51.86,51.94,54100.0
2013-08-20 11:20:00,51.93,51.99,51.91,51.97,56700.0,51.93,51.99,51.91,51.97,56700.0
2013-08-20 11:30:00,51.96,52.02,51.94,52.01,42200.0,51.96,52.02,51.94,52.01,42200.0
2013-08-20 11:40:00,52.02,52.12,52.02,52.12,30600.0,52.02,52.12,52.02,52.12,30600.0
2013-08-20 11:50:00,52.11,52.12,51.77,51.79,41300.0,52.11,52.12,51.77,51.79,41300.0
2013-08-20 12:00:00,51.79,51.94,51.78,51.92,29000.0,51.79,51.94,51.78,51.92,29000.0
2013-08-20 12:10:00,51.93,51.96,51.9,51.9,23000.0,51.93,51.96,51.9,51.9,23000.0
2013-08-20 12:20:00,51.91,51.97,51.89,51.97,33100.0,51.91,51.97,51.89,51.97,33100.0
2013-08-20 12:30:00,51.97,52.0,51.87,51.91,75000.0,51.97,52.0,51.87,51.91,75000.0
2013-08-20 12:40:00,51.91,52.06,51.91,52.03,75500.0,51.91,52.06,51.91,52.03,75500.0
2013-08-20 12:50:00,52.03,52.04,51.96,51.98,26600.0,52.03,52.04,51.96,51.98,26600.0
2013-08-20 13:00:00,51.98,52.0,51.95,51.96,18700.0,51.98,52.0,51.95,51.96,18700.0
2013-08-20 13:10:00,51.96,51.96,51.83,51.84,17700.0,51.96,51.96,51.83,51.84,17700.0
2013-08-20 13:20:00,51.82,51.93,51.82,51.91,21600.0,51.82,51.93,51.82,51.91,21600.0
2013-08-20 13:30:00,51.92,51.93,51.88,51.89,27900.0,51.92,51.93,51.88,51.89,27900.0
2013-08-20 13:40:00,51.9,52.03,51.89,52.03,48700.0,51.9,52.03,51.89,52.03,48700.0
2013-08-20 13:50:00,52.03,52.11,52.01,52.1,32700.0,52.03,52.11,52.01,52.1,32700.0
2013-08-20 14:00:00,52.11,52.25,52.1,52.25,38000.0,52.11,52.25,52.1,52.25,38000.0
2013-08-20 14:10:00,52.25,52.25,52.1,52.2,31900.0,52.25,52.25,52.1,52.2,31900.0
2013-08-20 14:20:00,52.21,52.26,52.16,52.19,59000.0,52.21,52.26,52.16,52.19,59000.0
2013-08-20 14:30:00,52.19,52.27,52.07,52.11,35800.0,52.19,52.27,52.07,52.11,35800.0
2013-08-20 14:40:00,52.1,52.23,52.1,52.23,44100.0,52.1,52.23,52.1,52.23,44100.0
2013-08-20 14:50:00,52.23,52.28,52.14,52.14,42800.0,52.23,52.28,52.14,52.14,42800.0
2013-08-20 15:00:00,52.13,52.19,52.13,52.16,68100.0,52.13,52.19,52.13,52.16,68100.0
2013-08-20 15:10:00,52.17,52.23,52.15,52.16,67800.0,52.17,52.23,52.15,52.16,67800.0
2013-08-20 15:20:00,52.16,52.16,52.13,52.13,42700.0,52.16,52.16,52.13,52.13,42700.0
2013-08-20 15:30:00,52.13,52.15,52.08,52.08,53700.0,52.13,52.15,52.08,52.08,53700.0
2013-08-20 15:40:00,52.08,52.2,52.05,52.07,108700.0,52.08,52.2,52.05,52.07,108700.0
2013-08-20 15:50:00,52.07,52.07,52.0,52.01,132300.0,52.07,52.07,52.0,52.01,132300.0
2013-08-21 09:30:00,51.97,52.17,51.88,52.1,46900.0,51.97,52.17,51.88,52.1,46900.0
2013-08-21 09:40:00,52.11,52.26,52.02,52.18,38500.0,52.11,52.26,52.02,52.18,38500.0
2013-08-21 09:50:00,52.18,52.22,51.95,52.03,54100.0,52.18,52.22,51.95,52.03,54100.0
2013-08-21 10:00:00,52.04,52.21,52.04,52.08,29200.0,52.04,52.21,52.04,52.08,29200.0
2013-08-21 10:10:00,52.06,52.1,52.0,52.08,35600.0,52.06,52.1,52.0,52.08,35600.0
2013-08-21 10:20:00,52.09,52.11,52.02,52.06,36400.0,52.09,52.11,52.02,52.06,36400.0
2013-08-21 10:30:00,52.05,52.07,51.98,52.05,27200.0,52.05,52.07,51.98,52.05,27200.0
2013-08-21 10:40:00,52.06,52.11,52.01,52.04,22400.0,52.06,52.11,52.01,52.04,22400.0
2013-08-21 10:50:00,52.04,52.08,52.03,52.04,14000.0,52.04,52.08,52.03,52.04,14000.0
2013-08-21 11:00:00,52.01,52.01,51.91,51.92,55900.0,52.01,52.01,51.91,51.92,55900.0
2013-08-21 11:10:00,51.93,51.95,51.9,51.9,12300.0,51.93,51.95,51.9,51.9,12300.0
2013-08-21 11:20:00,51.9,51.9,51.73,51.73,30400.0,51.9,51.9,51.73,51.73,30400.0
2013-08-21 11:30:00,51.73,51.86,51.73,51.78,14700.0,51.73,51.86,51.73,51.78,14700.0
2013-08-21 11:40:00,51.77,51.77,51.68,51.68,13200.0,51.77,51.77,51.68,51.68,13200.0
2013-08-21 11:50:00,51.7,51.73,51.64,51.73,17800.0,51.7,51.73,51.64,51.73,17800.0
2013-08-21 12:00:00,51.71,51.78,51.64,51.64,30800.0,51.71,51.78,51.64,51.64,30800.0
2013-08-21 12:10:00,51.66,51.7,51.63,51.65,30700.0,51.66,51.7,51.63,51.65,30700.0
2013-08-21 12:20:00,51.65,51.69,51.63,51.69,33300.0,51.65,51.69,51.63,51.69,33300.0
2013-08-21 12:30:00,51.69,51.69,51.55,51.55,30600.0,51.69,51.69,51.55,51.55,30600.0
2013-08-21 12:40:00,51.55,51.56,51.48,51.53,45400.0,51.55,51.56,51.48,51.53,45400.0
2013-08-21 12:50:00,51.53,51.63,51.53,51.6,23700.0,51.53,51.63,51.53,51.6,23700.0
2013-08-21 13:00:00,51.6,51.66,51.55,51.62,49900.0,51.6,51.66,51.55,51.62,49900.0
2013-08-21 13:10:00,51.63,51.68,51.58,51.63,42200.0,51.63,51.68,51.58,51.63,42200.0
2013-08-21 13:20:00,51.63,51.65,51.5,51.51,15900.0,51.63,51.65,51.5,51.51,15900.0
2013-08-21 13:30:00,51.51,51.65,51.51,51.64,21700.0,51.51,51.65,51.51,51.64,21700.0
2013-08-21 13:40:00,51.65,51.72,51.64,51.72,25600.0,51.65,51.72,51.64,51.72,25600.0
2013-08-21 13:50:00,51.71,51.85,51.71,51.84,36800.0,51.71,51.85,51.71,51.84,36800.0
2013-08-21 14:00:00,51.84,51.86,51.59,51.72,81700.0,51.84,51.86,51.59,51.72,81700.0
2013-08-21 14:10:00,51.73,51.97,51.73,51.87,71800.0,51.73,51.97,51.73,51.87,71800.0
2013-08-21 14:20:00,51.86,52.0,51.79,51.99,46600.0,51.86,52.0,51.79,51.99,46600.0
2013-08-21 14:30:00,51.99,52.34,51.98,52.28,72100.0,51.99,52.34,51.98,52.28,72100.0
2013-08-21 14:40:00,52.28,52.28,52.2,52.22,65400.0,52.28,52.28,52.2,52.22,65400.0
2013-08-21 14:50:00,52.21,52.26,52.18,52.25,48100.0,52.21,52.26,52.18,52.25,48100.0
2013-08-21 15:00:00,52.26,52.26,52.03,52.04,57000.0,52.26,52.26,52.03,52.04,57000.0
2013-08-21 15:10:00,52.04,52.07,51.92,51.92,63200.0,52.04,52.07,51.92,51.92,63200.0
2013-08-21 15:20:00,51.92,52.03,51.9,52.0,103600.0,51.92,52.03,51.9,52.0,103600.0
2013-08-21 15:30:00,52.0,52.01,51.94,51.95,87300.0,52.0,52.01,51.94,51.95,87300.0
2013-08-21 15:40:00,51.94,51.95,51.78,51.79,139400.0,51.94,51.95,51.78,51.79,139400.0
2013-08-21 15:50:00,51.78,51.87,51.68,51.86,213600.0,51.78,51.87,51.68,51.86,213600.0
2013-08-22 09:30:00,52.2,54.92,51.7,53.58,606200.0,52.2,54.92,51.7,53.58,606200.0
2013-08-22 09:40:00,53.58,53.7,53.13,53.3,193800.0,53.58,53.7,53.13,53.3,193800.0
2013-08-22 09:50:00,53.3,53.42,52.71,52.79,274300.0,53.3,53.42,52.71,52.79,274300.0
2013-08-22 10:00:00,52.79,53.05,52.61,52.64,145500.0,52.79,53.05,52.61,52.64,145500.0
2013-08-22 10:10:00,52.63,52.73,52.5,52.67,140400.0,52.63,52.73,52.5,52.67,140400.0
2013-08-22 10:20:00,52.66,52.85,52.62,52.75,87900.0,52.66,52.85,52.62,52.75,87900.0
2013-08-22 10:30:00,52.76,52.78,52.4,52.61,82600.0,52.76,52.78,52.4,52.61,82600.0
2013-08-22 10:40:00,52.63,53.0,52.63,53.0,53900.0,52.63,53.0,52.63,53.0,53900.0
2013-08-22 10:50:00,53.0,53.0,52.7,52.74,26700.0,53.0,53.0,52.7,52.74,26700.0
2013-08-22 11:00:00,52.74,52.79,52.68,52.72,46600.0,52.74,52.79,52.68,52.72,46600.0
2013-08-22 11:10:00,52.72,52.72,52.4,52.44,47900.0,52.72,52.72,52.4,52.44,47900.0
2013-08-22 11:20:00,52.43,52.6,52.4,52.54,77200.0,52.43,52.6,52.4,52.54,77200.0
2013-08-22 11:30:00,52.53,52.73,52.53,52.65,55600.0,52.53,52.73,52.53,52.65,55600.0
2013-08-22 11:40:00,52.64,52.71,52.62,52.67,50100.0,52.64,52.71,52.62,52.67,50100.0
2013-08-22 11:50:00,52.67,52.67,52.58,52.59,69600.0,52.67,52.67,52.58,52.59,69600.0
2013-08-22 12:00:00,52.58,52.62,52.54,52.59,17000.0,52.58,52.62,52.54,52.59,17000.0
2013-08-22 12:10:00,52.58,52.59,52.56,52.56,8400.0,52.58,52.59,52.56,52.56,8400.0
2013-08-22 12:20:00,52.59,52.59,52.58,52.59,3300.0,52.59,52.59,52.58,52.59,3300.0
2013-08-22 12:30:00,52.58,52.58,52.55,52.56,2000.0,52.58,52.58,52.55,52.56,2000.0
2013-08-22 12:40:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2013-08-22 12:50:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:00:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:10:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:20:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2013-08-22 13:30:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:40:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:50:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:00:00,52.55,52.55,52.55,52.55,200.0,52.55,52.55,52.55,52.55,200.0
2013-08-22 14:10:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:20:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:30:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:40:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:50:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:00:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:10:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:20:00,52.55,52.78,52.53,52.65,60500.0,52.55,52.78,52.53,52.65,60500.0
2013-08-22 15:30:00,52.65,53.05,52.64,53.0,254700.0,52.65,53.05,52.64,53.0,254700.0
2013-08-22 15:40:00,53.01,53.2,53.0,53.12,214500.0,53.01,53.2,53.0,53.12,214500.0
2013-08-22 15:50:00,53.12,53.25,53.02,53.14,331500.0,53.12,53.25,53.02,53.14,331500.0
2013-08-23 09:30:00,53.34,53.35,52.68,53.12,102200.0,53.34,53.35,52.68,53.12,102200.0
2013-08-23 09:40:00,53.13,53.28,52.96,53.24,60300.0,53.13,53.28,52.96,53.24,60300.0
2013-08-23 09:50:00,53.23,53.23,52.93,53.0,79800.0,53.23,53.23,52.93,53.0,79800.0
2013-08-23 10:00:00,53.0,53.08,52.8,53.03,90100.0,53.0,53.08,52.8,53.03,90100.0
2013-08-23 10:10:00,53.03,53.17,53.0,53.13,55400.0,53.03,53.17,53.0,53.13,55400.0
2013-08-23 10:20:00,53.14,53.15,52.78,52.86,56900.0,53.14,53.15,52.78,52.86,56900.0
2013-08-23 10:30:00,52.83,52.96,52.8,52.95,101200.0,52.83,52.96,52.8,52.95,101200.0
2013-08-23 10:40:00,52.94,52.95,52.85,52.9,38600.0,52.94,52.95,52.85,52.9,38600.0
2013-08-23 10:50:00,52.89,53.18,52.89,53.05,26100.0,52.89,53.18,52.89,53.05,26100.0
2013-08-23 11:00:00,53.05,53.14,53.05,53.12,23100.0,53.05,53.14,53.05,53.12,23100.0
2013-08-23 11:10:00,53.13,53.21,53.1,53.17,32300.0,53.13,53.21,53.1,53.17,32300.0
2013-08-23 11:20:00,53.16,53.17,53.02,53.1,34900.0,53.16,53.17,53.02,53.1,34900.0
2013-08-23 11:30:00,53.1,53.14,53.05,53.08,17600.0,53.1,53.14,53.05,53.08,17600.0
2013-08-23 11:40:00,53.09,53.22,53.08,53.21,32900.0,53.09,53.22,53.08,53.21,32900.0
2013-08-23 11:50:00,53.22,53.23,52.98,53.1,57600.0,53.22,53.23,52.98,53.1,57600.0
2013-08-23 12:00:00,53.11,53.14,53.05,53.12,31200.0,53.11,53.14,53.05,53.12,31200.0
2013-08-23 12:10:00,53.1,53.24,53.09,53.2,71300.0,53.1,53.24,53.09,53.2,71300.0
2013-08-23 12:20:00,53.2,53.27,53.2,53.22,27600.0,53.2,53.27,53.2,53.22,27600.0
2013-08-23 12:30:00,53.2,53.32,53.2,53.32,30200.0,53.2,53.32,53.2,53.32,30200.0
2013-08-23 12:40:00,53.31,53.31,53.23,53.27,28600.0,53.31,53.31,53.23,53.27,28600.0
2013-08-23 12:50:00,53.26,53.55,53.26,53.46,66600.0,53.26,53.55,53.26,53.46,66600.0
2013-08-23 13:00:00,53.45,53.45,53.36,53.43,29100.0,53.45,53.45,53.36,53.43,29100.0
2013-08-23 13:10:00,53.42,53.48,53.36,53.44,69500.0,53.42,53.48,53.36,53.44,69500.0
2013-08-23 13:20:00,53.44,53.46,53.4,53.42,25900.0,53.44,53.46,53.4,53.42,25900.0
2013-08-23 13:30:00,53.41,53.52,53.4,53.44,67500.0,53.41,53.52,53.4,53.44,67500.0
2013-08-23 13:40:00,53.44,53.48,53.33,53.34,57300.0,53.44,53.48,53.33,53.34,57300.0
2013-08-23 13:50:00,53.32,53.32,53.22,53.23,14200.0,53.32,53.32,53.22,53.23,14200.0
2013-08-23 14:00:00,53.23,53.34,53.2,53.26,60500.0,53.23,53.34,53.2,53.26,60500.0
2013-08-23 14:10:00,53.27,53.29,53.16,53.2,17000.0,53.27,53.29,53.16,53.2,17000.0
2013-08-23 14:20:00,53.2,53.2,53.13,53.13,15400.0,53.2,53.2,53.13,53.13,15400.0
2013-08-23 14:30:00,53.14,53.24,53.1,53.11,28500.0,53.14,53.24,53.1,53.11,28500.0
2013-08-23 14:40:00,53.1,53.12,53.03,53.04,26700.0,53.1,53.12,53.03,53.04,26700.0
2013-08-23 14:50:00,53.04,53.11,53.01,53.1,27900.0,53.04,53.11,53.01,53.1,27900.0
2013-08-23 15:00:00,53.09,53.1,53.05,53.06,15000.0,53.09,53.1,53.05,53.06,15000.0
2013-08-23 15:10:00,53.06,53.09,53.03,53.07,21700.0,53.06,53.09,53.03,53.07,21700.0
2013-08-23 15:20:00,53.07,53.2,53.07,53.2,35700.0,53.07,53.2,53.07,53.2,35700.0
2013-08-23 15:30:00,53.2,53.24,53.13,53.14,32600.0,53.2,53.24,53.13,53.14,32600.0
2013-08-23 15:40:00,53.13,53.32,53.13,53.31,60900.0,53.13,53.32,53.13,53.31,60900.0
2013-08-23 15:50:00,53.32,53.4,53.25,53.28,150800.0,53.32,53.4,53.25,53.28,150800.0
2013-08-26 09:30:00,54.0,54.19,53.75,54.19,92100.0,54.0,54.19,53.75,54.19,92100.0
2013-08-26 09:40:00,54.16,54.57,54.14,54.44,82400.0,54.16,54.57,54.14,54.44,82400.0
2013-08-26 09:50:00,54.43,54.5,54.26,54.27,72400.0,54.43,54.5,54.26,54.27,72400.0
2013-08-26 10:00:00,54.21,54.55,54.19,54.51,52000.0,54.21,54.55,54.19,54.51,52000.0
2013-08-26 10:10:00,54.51,54.54,54.31,54.35,38800.0,54.51,54.54,54.31,54.35,38800.0
2013-08-26 10:20:00,54.35,54.37,54.27,54.28,41500.0,54.35,54.37,54.27,54.28,41500.0
2013-08-26 10:30:00,54.29,54.43,54.28,54.39,49000.0,54.29,54.43,54.28,54.39,49000.0
2013-08-26 10:40:00,54.4,54.43,54.32,54.34,30200.0,54.4,54.43,54.32,54.34,30200.0
2013-08-26 10:50:00,54.35,54.43,54.31,54.36,30700.0,54.35,54.43,54.31,54.36,30700.0
2013-08-26 11:00:00,54.34,54.36,54.2,54.28,36700.0,54.34,54.36,54.2,54.28,36700.0
2013-08-26 11:10:00,54.29,54.29,54.05,54.09,11900.0,54.29,54.29,54.05,54.09,11900.0
2013-08-26 11:20:00,54.07,54.22,54.04,54.21,27400.0,54.07,54.22,54.04,54.21,27400.0
2013-08-26 11:30:00,54.21,54.28,54.12,54.12,24700.0,54.21,54.28,54.12,54.12,24700.0
2013-08-26 11:40:00,54.12,54.44,54.12,54.44,71500.0,54.12,54.44,54.12,54.44,71500.0
2013-08-26 11:50:00,54.42,54.49,54.35,54.46,50900.0,54.42,54.49,54.35,54.46,50900.0
2013-08-26 12:00:00,54.45,54.46,54.25,54.25,18200.0,54.45,54.46,54.25,54.25,18200.0
2013-08-26 12:10:00,54.25,54.33,54.21,54.33,25300.0,54.25,54.33,54.21,54.33,25300.0
2013-08-26 12:20:00,54.33,54.44,54.32,54.36,59000.0,54.33,54.44,54.32,54.36,59000.0
2013-08-26 12:30:00,54.37,54.42,54.32,54.4,28800.0,54.37,54.42,54.32,54.4,28800.0
2013-08-26 12:40:00,54.41,54.43,54.39,54.41,23900.0,54.41,54.43,54.39,54.41,23900.0
2013-08-26 12:50:00,54.41,54.42,54.39,54.4,11600.0,54.41,54.42,54.39,54.4,11600.0
2013-08-26 13:00:00,54.4,54.48,54.4,54.48,19200.0,54.4,54.48,54.4,54.48,19200.0
2013-08-26 13:10:00,54.48,54.48,54.39,54.41,17100.0,54.48,54.48,54.39,54.41,17100.0
2013-08-26 13:20:00,54.4,54.41,54.32,54.35,16300.0,54.4,54.41,54.32,54.35,16300.0
2013-08-26 13:30:00,54.35,54.36,54.26,54.27,27400.0,54.35,54.36,54.26,54.27,27400.0
2013-08-26 13:40:00,54.28,54.31,54.26,54.27,13700.0,54.28,54.31,54.26,54.27,13700.0
2013-08-26 13:50:00,54.27,54.42,54.26,54.38,39800.0,54.27,54.42,54.26,54.38,39800.0
2013-08-26 14:00:00,54.37,54.39,54.31,54.31,52200.0,54.37,54.39,54.31,54.31,52200.0
2013-08-26 14:10:00,54.31,54.32,54.25,54.25,20100.0,54.31,54.32,54.25,54.25,20100.0
2013-08-26 14:20:00,54.25,54.36,54.18,54.18,38400.0,54.25,54.36,54.18,54.18,38400.0
2013-08-26 14:30:00,54.17,54.21,54.13,54.17,45700.0,54.17,54.21,54.13,54.17,45700.0
2013-08-26 14:40:00,54.16,54.2,54.15,54.15,18200.0,54.16,54.2,54.15,54.15,18200.0
2013-08-26 14:50:00,54.15,54.22,54.15,54.21,17300.0,54.15,54.22,54.15,54.21,17300.0
2013-08-26 15:00:00,54.22,54.25,54.19,54.21,15800.0,54.22,54.25,54.19,54.21,15800.0
2013-08-26 15:10:00,54.21,54.21,54.01,54.08,35000.0,54.21,54.21,54.01,54.08,35000.0
2013-08-26 15:20:00,54.08,54.08,53.88,53.98,82500.0,54.08,54.08,53.88,53.98,82500.0
2013-08-26 15:30:00,53.99,54.15,53.96,54.13,56100.0,53.99,54.15,53.96,54.13,56100.0
2013-08-26 15:40:00,54.13,54.18,54.08,54.13,64900.0,54.13,54.18,54.08,54.13,64900.0
2013-08-26 15:50:00,54.12,54.2,54.04,54.13,146500.0,54.12,54.2,54.04,54.13,146500.0
2013-08-27 09:30:00,53.62,53.79,53.31,53.49,46500.0,53.62,53.79,53.31,53.49,46500.0
2013-08-27 09:40:00,53.51,53.69,53.32,53.67,38900.0,53.51,53.69,53.32,53.67,38900.0
2013-08-27 09:50:00,53.65,53.7,53.39,53.48,28200.0,53.65,53.7,53.39,53.48,28200.0
2013-08-27 10:00:00,53.48,53.67,53.36,53.59,35600.0,53.48,53.67,53.36,53.59,35600.0
2013-08-27 10:10:00,53.59,53.68,53.51,53.61,42000.0,53.59,53.68,53.51,53.61,42000.0
2013-08-27 10:20:00,53.61,53.75,53.56,53.6,31400.0,53.61,53.75,53.56,53.6,31400.0
2013-08-27 10:30:00,53.63,53.7,53.55,53.65,22700.0,53.63,53.7,53.55,53.65,22700.0
2013-08-27 10:40:00,53.66,53.73,53.63,53.68,34300.0,53.66,53.73,53.63,53.68,34300.0
2013-08-27 10:50:00,53.7,53.76,53.61,53.74,20200.0,53.7,53.76,53.61,53.74,20200.0
2013-08-27 11:00:00,53.77,53.89,53.66,53.88,31700.0,53.77,53.89,53.66,53.88,31700.0
2013-08-27 11:10:00,53.88,54.11,53.84,54.08,60800.0,53.88,54.11,53.84,54.08,60800.0
2013-08-27 11:20:00,54.08,54.19,54.05,54.11,48900.0,54.08,54.19,54.05,54.11,48900.0
2013-08-27 11:30:00,54.11,54.16,54.02,54.09,63800.0,54.11,54.16,54.02,54.09,63800.0
2013-08-27 11:40:00,54.08,54.17,54.04,54.09,58900.0,54.08,54.17,54.04,54.09,58900.0
2013-08-27 11:50:00,54.06,54.15,53.95,54.1,39800.0,54.06,54.15,53.95,54.1,39800.0
2013-08-27 12:00:00,54.11,54.11,53.95,54.02,22600.0,54.11,54.11,53.95,54.02,22600.0
2013-08-27 12:10:00,54.02,54.04,53.97,53.98,20400.0,54.02,54.04,53.97,53.98,20400.0
2013-08-27 12:20:00,53.99,54.03,53.95,53.96,17200.0,53.99,54.03,53.95,53.96,17200.0
2013-08-27 12:30:00,53.94,54.02,53.91,53.99,17100.0,53.94,54.02,53.91,53.99,17100.0
2013-08-27 12:40:00,53.98,53.98,53.87,53.94,18800.0,53.98,53.98,53.87,53.94,18800.0
2013-08-27 12:50:00,53.95,54.05,53.92,53.99,40600.0,53.95,54.05,53.92,53.99,40600.0
2013-08-27 13:00:00,53.97,53.97,53.84,53.89,23000.0,53.97,53.97,53.84,53.89,23000.0
2013-08-27 13:10:00,53.9,53.95,53.79,53.8,16700.0,53.9,53.95,53.79,53.8,16700.0
2013-08-27 13:20:00,53.79,53.8,53.63,53.65,44900.0,53.79,53.8,53.63,53.65,44900.0
2013-08-27 13:30:00,53.67,53.84,53.65,53.73,28600.0,53.67,53.84,53.65,53.73,28600.0
2013-08-27 13:40:00,53.73,53.82,53.7,53.81,10900.0,53.73,53.82,53.7,53.81,10900.0
2013-08-27 13:50:00,53.82,53.83,53.68,53.73,40500.0,53.82,53.83,53.68,53.73,40500.0
2013-08-27 14:00:00,53.72,53.73,53.62,53.67,37000.0,53.72,53.73,53.62,53.67,37000.0
2013-08-27 14:10:00,53.66,53.72,53.59,53.69,16100.0,53.66,53.72,53.59,53.69,16100.0
2013-08-27 14:20:00,53.69,53.7,53.51,53.64,21900.0,53.69,53.7,53.51,53.64,21900.0
2013-08-27 14:30:00,53.64,53.64,53.55,53.64,22500.0,53.64,53.64,53.55,53.64,22500.0
2013-08-27 14:40:00,53.64,53.68,53.57,53.6,66100.0,53.64,53.68,53.57,53.6,66100.0
2013-08-27 14:50:00,53.59,53.71,53.55,53.63,25200.0,53.59,53.71,53.55,53.63,25200.0
2013-08-27 15:00:00,53.61,53.72,53.58,53.61,33800.0,53.61,53.72,53.58,53.61,33800.0
2013-08-27 15:10:00,53.61,53.62,53.49,53.53,25400.0,53.61,53.62,53.49,53.53,25400.0
2013-08-27 15:20:00,53.53,53.57,53.47,53.53,47000.0,53.53,53.57,53.47,53.53,47000.0
2013-08-27 15:30:00,53.53,53.55,53.43,53.45,41400.0,53.53,53.55,53.43,53.45,41400.0
2013-08-27 15:40:00,53.46,53.54,53.46,53.54,69400.0,53.46,53.54,53.46,53.54,69400.0
2013-08-27 15:50:00,53.53,53.55,53.46,53.5,89500.0,53.53,53.55,53.46,53.5,89500.0
2013-08-28 09:30:00,53.6,53.82,53.55,53.7,44100.0,53.6,53.82,53.55,53.7,44100.0
2013-08-28 09:40:00,53.73,53.78,53.5,53.61,21300.0,53.73,53.78,53.5,53.61,21300.0
2013-08-28 09:50:00,53.63,53.72,53.46,53.52,34700.0,53.63,53.72,53.46,53.52,34700.0
2013-08-28 10:00:00,53.48,53.59,53.45,53.47,11100.0,53.48,53.59,53.45,53.47,11100.0
2013-08-28 10:10:00,53.49,53.58,53.43,53.56,16000.0,53.49,53.58,53.43,53.56,16000.0
2013-08-28 10:20:00,53.57,53.57,53.44,53.51,31700.0,53.57,53.57,53.44,53.51,31700.0
2013-08-28 10:30:00,53.51,53.56,53.41,53.44,18800.0,53.51,53.56,53.41,53.44,18800.0
2013-08-28 10:40:00,53.44,53.48,53.31,53.32,29500.0,53.44,53.48,53.31,53.32,29500.0
2013-08-28 10:50:00,53.31,53.45,53.3,53.45,18000.0,53.31,53.45,53.3,53.45,18000.0
2013-08-28 11:00:00,53.45,53.55,53.43,53.51,40600.0,53.45,53.55,53.43,53.51,40600.0
2013-08-28 11:10:00,53.51,53.52,53.42,53.42,25900.0,53.51,53.52,53.42,53.42,25900.0
2013-08-28 11:20:00,53.43,53.46,53.37,53.38,15600.0,53.43,53.46,53.37,53.38,15600.0
2013-08-28 11:30:00,53.39,53.49,53.37,53.46,11200.0,53.39,53.49,53.37,53.46,11200.0
2013-08-28 11:40:00,53.45,53.5,53.43,53.48,7100.0,53.45,53.5,53.43,53.48,7100.0
2013-08-28 11:50:00,53.49,53.62,53.49,53.6,10100.0,53.49,53.62,53.49,53.6,10100.0
2013-08-28 12:00:00,53.6,53.62,53.52,53.58,9600.0,53.6,53.62,53.52,53.58,9600.0
2013-08-28 12:10:00,53.59,53.59,53.47,53.47,8300.0,53.59,53.59,53.47,53.47,8300.0
2013-08-28 12:20:00,53.48,53.57,53.45,53.56,11000.0,53.48,53.57,53.45,53.56,11000.0
2013-08-28 12:30:00,53.55,53.58,53.49,53.5,20600.0,53.55,53.58,53.49,53.5,20600.0
2013-08-28 12:40:00,53.5,53.55,53.48,53.52,10100.0,53.5,53.55,53.48,53.52,10100.0
2013-08-28 12:50:00,53.54,53.61,53.53,53.58,13200.0,53.54,53.61,53.53,53.58,13200.0
2013-08-28 13:00:00,53.57,53.58,53.52,53.53,9600.0,53.57,53.58,53.52,53.53,9600.0
2013-08-28 13:10:00,53.53,53.54,53.44,53.45,10000.0,53.53,53.54,53.44,53.45,10000.0
2013-08-28 13:20:00,53.47,53.53,53.45,53.5,14400.0,53.47,53.53,53.45,53.5,14400.0
2013-08-28 13:30:00,53.51,53.52,53.46,53.5,11100.0,53.51,53.52,53.46,53.5,11100.0
2013-08-28 13:40:00,53.52,53.52,53.48,53.49,4800.0,53.52,53.52,53.48,53.49,4800.0
2013-08-28 13:50:00,53.52,53.57,53.46,53.55,9100.0,53.52,53.57,53.46,53.55,9100.0
2013-08-28 14:00:00,53.54,53.55,53.44,53.44,8100.0,53.54,53.55,53.44,53.44,8100.0
2013-08-28 14:10:00,53.46,53.51,53.42,53.48,7800.0,53.46,53.51,53.42,53.48,7800.0
2013-08-28 14:20:00,53.48,53.48,53.43,53.43,8600.0,53.48,53.48,53.43,53.43,8600.0
2013-08-28 14:30:00,53.43,53.44,53.31,53.32,12800.0,53.43,53.44,53.31,53.32,12800.0
2013-08-28 14:40:00,53.33,53.37,53.25,53.37,16500.0,53.33,53.37,53.25,53.37,16500.0
2013-08-28 14:50:00,53.37,53.39,53.34,53.37,7900.0,53.37,53.39,53.34,53.37,7900.0
2013-08-28 15:00:00,53.37,53.45,53.36,53.44,12000.0,53.37,53.45,53.36,53.44,12000.0
2013-08-28 15:10:00,53.45,53.48,53.42,53.44,17800.0,53.45,53.48,53.42,53.44,17800.0
2013-08-28 15:20:00,53.41,53.52,53.41,53.5,21800.0,53.41,53.52,53.41,53.5,21800.0
2013-08-28 15:30:00,53.5,53.53,53.43,53.45,42300.0,53.5,53.53,53.43,53.45,42300.0
2013-08-28 15:40:00,53.43,53.45,53.35,53.36,30400.0,53.43,53.45,53.35,53.36,30400.0
2013-08-28 15:50:00,53.36,53.4,53.29,53.32,63900.0,53.36,53.4,53.29,53.32,63900.0
2013-08-29 09:30:00,52.98,53.25,52.97,53.16,41400.0,52.98,53.25,52.97,53.16,41400.0
2013-08-29 09:40:00,53.2,53.23,53.04,53.13,26500.0,53.2,53.23,53.04,53.13,26500.0
2013-08-29 09:50:00,53.13,53.18,53.02,53.08,20900.0,53.13,53.18,53.02,53.08,20900.0
2013-08-29 10:00:00,53.11,53.16,53.01,53.09,19100.0,53.11,53.16,53.01,53.09,19100.0
2013-08-29 10:10:00,53.12,53.25,53.07,53.2,29600.0,53.12,53.25,53.07,53.2,29600.0
2013-08-29 10:20:00,53.2,53.27,53.15,53.16,23700.0,53.2,53.27,53.15,53.16,23700.0
2013-08-29 10:30:00,53.15,53.4,53.13,53.4,20300.0,53.15,53.4,53.13,53.4,20300.0
2013-08-29 10:40:00,53.43,53.54,53.38,53.42,24300.0,53.43,53.54,53.38,53.42,24300.0
2013-08-29 10:50:00,53.43,53.48,53.37,53.37,13600.0,53.43,53.48,53.37,53.37,13600.0
2013-08-29 11:00:00,53.38,53.45,53.33,53.33,13200.0,53.38,53.45,53.33,53.33,13200.0
2013-08-29 11:10:00,53.35,53.4,53.32,53.34,16900.0,53.35,53.4,53.32,53.34,16900.0
2013-08-29 11:20:00,53.33,53.36,53.23,53.23,27200.0,53.33,53.36,53.23,53.23,27200.0
2013-08-29 11:30:00,53.23,53.25,53.11,53.15,54800.0,53.23,53.25,53.11,53.15,54800.0
2013-08-29 11:40:00,53.15,53.17,53.09,53.09,28500.0,53.15,53.17,53.09,53.09,28500.0
2013-08-29 11:50:00,53.09,53.17,53.06,53.17,25500.0,53.09,53.17,53.06,53.17,25500.0
2013-08-29 12:00:00,53.17,53.28,53.17,53.22,12600.0,53.17,53.28,53.17,53.22,12600.0
2013-08-29 12:10:00,53.21,53.22,53.16,53.19,8200.0,53.21,53.22,53.16,53.19,8200.0
2013-08-29 12:20:00,53.21,53.25,53.17,53.25,9900.0,53.21,53.25,53.17,53.25,9900.0
2013-08-29 12:30:00,53.25,53.25,53.09,53.12,28200.0,53.25,53.25,53.09,53.12,28200.0
2013-08-29 12:40:00,53.12,53.23,53.12,53.23,18500.0,53.12,53.23,53.12,53.23,18500.0
2013-08-29 12:50:00,53.22,53.23,53.2,53.22,7800.0,53.22,53.23,53.2,53.22,7800.0
2013-08-29 13:00:00,53.23,53.29,53.23,53.26,12700.0,53.23,53.29,53.23,53.26,12700.0
2013-08-29 13:10:00,53.25,53.27,53.13,53.14,15800.0,53.25,53.27,53.13,53.14,15800.0
2013-08-29 13:20:00,53.13,53.13,52.98,53.12,21800.0,53.13,53.13,52.98,53.12,21800.0
2013-08-29 13:30:00,53.12,53.12,53.01,53.02,16300.0,53.12,53.12,53.01,53.02,16300.0
2013-08-29 13:40:00,53.02,53.09,52.99,53.02,67300.0,53.02,53.09,52.99,53.02,67300.0
2013-08-29 13:50:00,53.01,53.04,52.91,53.03,29300.0,53.01,53.04,52.91,53.03,29300.0
2013-08-29 14:00:00,53.03,53.14,53.01,53.12,15800.0,53.03,53.14,53.01,53.12,15800.0
2013-08-29 14:10:00,53.13,53.14,53.04,53.07,12300.0,53.13,53.14,53.04,53.07,12300.0
2013-08-29 14:20:00,53.07,53.2,53.06,53.16,18200.0,53.07,53.2,53.06,53.16,18200.0
2013-08-29 14:30:00,53.15,53.23,53.15,53.2,10800.0,53.15,53.23,53.15,53.2,10800.0
2013-08-29 14:40:00,53.2,53.26,53.18,53.22,19900.0,53.2,53.26,53.18,53.22,19900.0
2013-08-29 14:50:00,53.23,53.25,53.23,53.24,10800.0,53.23,53.25,53.23,53.24,10800.0
2013-08-29 15:00:00,53.25,53.25,53.1,53.15,27200.0,53.25,53.25,53.1,53.15,27200.0
2013-08-29 15:10:00,53.16,53.2,53.09,53.09,15000.0,53.16,53.2,53.09,53.09,15000.0
2013-08-29 15:20:00,53.09,53.14,53.0,53.03,28200.0,53.09,53.14,53.0,53.03,28200.0
2013-08-29 15:30:00,53.02,53.05,52.96,53.02,47500.0,53.02,53.05,52.96,53.02,47500.0
2013-08-29 15:40:00,53.01,53.11,53.0,53.07,38900.0,53.01,53.11,53.0,53.07,38900.0
2013-08-29 15:50:00,53.07,53.14,53.02,53.02,105000.0,53.07,53.14,53.02,53.02,105000.0
2013-08-30 09:30:00,53.18,53.34,52.96,53.06,30400.0,53.18,53.34,52.96,53.06,30400.0
2013-08-30 09:40:00,53.06,53.16,52.9,52.9,20200.0,53.06,53.16,52.9,52.9,20200.0
2013-08-30 09:50:00,52.9,53.02,52.84,52.91,8000.0,52.9,53.02,52.84,52.91,8000.0
2013-08-30 10:00:00,52.91,52.91,52.7,52.76,10700.0,52.91,52.91,52.7,52.76,10700.0
2013-08-30 10:10:00,52.74,52.77,52.64,52.77,13100.0,52.74,52.77,52.64,52.77,13100.0
2013-08-30 10:20:00,52.77,52.79,52.67,52.75,13300.0,52.77,52.79,52.67,52.75,13300.0
2013-08-30 10:30:00,52.74,52.88,52.7,52.79,20800.0,52.74,52.88,52.7,52.79,20800.0
2013-08-30 10:40:00,52.77,52.8,52.69,52.72,14500.0,52.77,52.8,52.69,52.72,14500.0
2013-08-30 10:50:00,52.73,52.79,52.69,52.76,8400.0,52.73,52.79,52.69,52.76,8400.0
2013-08-30 11:00:00,52.74,52.76,52.65,52.7,21200.0,52.74,52.76,52.65,52.7,21200.0
2013-08-30 11:10:00,52.71,52.8,52.69,52.69,8500.0,52.71,52.8,52.69,52.69,8500.0
2013-08-30 11:20:00,52.69,52.74,52.65,52.67,9400.0,52.69,52.74,52.65,52.67,9400.0
2013-08-30 11:30:00,52.66,52.7,52.57,52.59,16200.0,52.66,52.7,52.57,52.59,16200.0
2013-08-30 11:40:00,52.57,52.74,52.57,52.72,12900.0,52.57,52.74,52.57,52.72,12900.0
2013-08-30 11:50:00,52.7,52.76,52.66,52.69,11800.0,52.7,52.76,52.66,52.69,11800.0
2013-08-30 12:00:00,52.69,52.79,52.67,52.78,13100.0,52.69,52.79,52.67,52.78,13100.0
2013-08-30 12:10:00,52.8,52.9,52.79,52.84,16300.0,52.8,52.9,52.79,52.84,16300.0
2013-08-30 12:20:00,52.84,52.89,52.76,52.89,12800.0,52.84,52.89,52.76,52.89,12800.0
2013-08-30 12:30:00,52.86,52.87,52.78,52.84,11300.0,52.86,52.87,52.78,52.84,11300.0
2013-08-30 12:40:00,52.83,52.92,52.81,52.92,13500.0,52.83,52.92,52.81,52.92,13500.0
2013-08-30 12:50:00,52.92,52.94,52.89,52.89,9000.0,52.92,52.94,52.89,52.89,9000.0
2013-08-30 13:00:00,52.89,52.89,52.62,52.62,19900.0,52.89,52.89,52.62,52.62,19900.0
2013-08-30 13:10:00,52.63,52.85,52.6,52.8,24300.0,52.63,52.85,52.6,52.8,24300.0
2013-08-30 13:20:00,52.8,52.8,52.71,52.77,6700.0,52.8,52.8,52.71,52.77,6700.0
2013-08-30 13:30:00,52.78,52.79,52.73,52.74,6100.0,52.78,52.79,52.73,52.74,6100.0
2013-08-30 13:40:00,52.74,52.82,52.68,52.8,11100.0,52.74,52.82,52.68,52.8,11100.0
2013-08-30 13:50:00,52.82,52.83,52.64,52.65,13000.0,52.82,52.83,52.64,52.65,13000.0
2013-08-30 14:00:00,52.66,52.74,52.62,52.7,12900.0,52.66,52.74,52.62,52.7,12900.0
2013-08-30 14:10:00,52.7,52.74,52.67,52.74,17500.0,52.7,52.74,52.67,52.74,17500.0
2013-08-30 14:20:00,52.74,52.79,52.72,52.76,8500.0,52.74,52.79,52.72,52.76,8500.0
2013-08-30 14:30:00,52.75,52.83,52.72,52.8,14100.0,52.75,52.83,52.72,52.8,14100.0
2013-08-30 14:40:00,52.77,52.78,52.68,52.72,6600.0,52.77,52.78,52.68,52.72,6600.0
2013-08-30 14:50:00,52.72,52.75,52.7,52.7,8700.0,52.72,52.75,52.7,52.7,8700.0
2013-08-30 15:00:00,52.65,52.72,52.63,52.63,18700.0,52.65,52.72,52.63,52.63,18700.0
2013-08-30 15:10:00,52.64,52.68,52.61,52.65,12400.0,52.64,52.68,52.61,52.65,12400.0
2013-08-30 15:20:00,52.66,52.7,52.63,52.66,19000.0,52.66,52.7,52.63,52.66,19000.0
2013-08-30 15:30:00,52.65,52.67,52.55,52.59,22500.0,52.65,52.67,52.55,52.59,22500.0
2013-08-30 15:40:00,52.6,52.6,52.53,52.56,40300.0,52.6,52.6,52.53,52.56,40300.0
2013-08-30 15:50:00,52.57,52.74,52.53,52.7,110800.0,52.57,52.74,52.53,52.7,110800.0
2013-09-03 09:30:00,53.16,53.5,53.09,53.13,48700.0,53.16,53.5,53.09,53.13,48700.0
2013-09-03 09:40:00,53.16,53.25,53.0,53.1,29500.0,53.16,53.25,53.0,53.1,29500.0
2013-09-03 09:50:00,53.11,53.27,53.07,53.18,35100.0,53.11,53.27,53.07,53.18,35100.0
2013-09-03 10:00:00,53.17,53.2,53.03,53.06,35600.0,53.17,53.2,53.03,53.06,35600.0
2013-09-03 10:10:00,53.09,53.17,53.01,53.04,21800.0,53.09,53.17,53.01,53.04,21800.0
2013-09-03 10:20:00,53.01,53.04,52.91,53.0,28500.0,53.01,53.04,52.91,53.0,28500.0
2013-09-03 10:30:00,53.0,53.32,52.93,53.32,27000.0,53.0,53.32,52.93,53.32,27000.0
2013-09-03 10:40:00,53.33,53.42,53.23,53.42,21900.0,53.33,53.42,53.23,53.42,21900.0
2013-09-03 10:50:00,53.42,53.47,53.36,53.43,19100.0,53.42,53.47,53.36,53.43,19100.0
2013-09-03 11:00:00,53.42,53.49,53.34,53.34,17000.0,53.42,53.49,53.34,53.34,17000.0
2013-09-03 11:10:00,53.34,53.37,53.14,53.14,18300.0,53.34,53.37,53.14,53.14,18300.0
2013-09-03 11:20:00,53.12,53.13,52.88,52.89,27600.0,53.12,53.13,52.88,52.89,27600.0
2013-09-03 11:30:00,52.9,53.01,52.86,52.99,16600.0,52.9,53.01,52.86,52.99,16600.0
2013-09-03 11:40:00,52.98,52.98,52.85,52.91,13600.0,52.98,52.98,52.85,52.91,13600.0
2013-09-03 11:50:00,52.92,52.96,52.86,52.91,11000.0,52.92,52.96,52.86,52.91,11000.0
2013-09-03 12:00:00,52.9,52.96,52.83,52.96,12000.0,52.9,52.96,52.83,52.96,12000.0
2013-09-03 12:10:00,52.95,52.95,52.83,52.87,30600.0,52.95,52.95,52.83,52.87,30600.0
2013-09-03 12:20:00,52.89,52.92,52.8,52.81,13500.0,52.89,52.92,52.8,52.81,13500.0
2013-09-03 12:30:00,52.86,52.91,52.83,52.9,9100.0,52.86,52.91,52.83,52.9,9100.0
2013-09-03 12:40:00,52.9,52.9,52.73,52.8,15100.0,52.9,52.9,52.73,52.8,15100.0
2013-09-03 12:50:00,52.78,52.78,52.62,52.63,11100.0,52.78,52.78,52.62,52.63,11100.0
2013-09-03 13:00:00,52.62,52.7,52.57,52.7,26300.0,52.62,52.7,52.57,52.7,26300.0
2013-09-03 13:10:00,52.69,52.71,52.55,52.55,15600.0,52.69,52.71,52.55,52.55,15600.0
2013-09-03 13:20:00,52.56,52.61,52.47,52.61,19800.0,52.56,52.61,52.47,52.61,19800.0
2013-09-03 13:30:00,52.61,52.61,52.51,52.52,11800.0,52.61,52.61,52.51,52.52,11800.0
2013-09-03 13:40:00,52.53,52.55,52.38,52.4,17400.0,52.53,52.55,52.38,52.4,17400.0
2013-09-03 13:50:00,52.41,52.47,52.36,52.41,14700.0,52.41,52.47,52.36,52.41,14700.0
2013-09-03 14:00:00,52.42,52.46,52.4,52.44,15500.0,52.42,52.46,52.4,52.44,15500.0
2013-09-03 14:10:00,52.44,52.49,52.42,52.43,16500.0,52.44,52.49,52.42,52.43,16500.0
2013-09-03 14:20:00,52.43,52.43,52.31,52.41,15500.0,52.43,52.43,52.31,52.41,15500.0
2013-09-03 14:30:00,52.41,52.44,52.34,52.39,8200.0,52.41,52.44,52.34,52.39,8200.0
2013-09-03 14:40:00,52.39,52.43,52.35,52.41,19100.0,52.39,52.43,52.35,52.41,19100.0
2013-09-03 14:50:00,52.4,52.55,52.34,52.55,25600.0,52.4,52.55,52.34,52.55,25600.0
2013-09-03 15:00:00,52.56,52.67,52.5,52.63,16700.0,52.56,52.67,52.5,52.63,16700.0
2013-09-03 15:10:00,52.64,52.69,52.6,52.6,17100.0,52.64,52.69,52.6,52.6,17100.0
2013-09-03 15:20:00,52.6,52.65,52.58,52.62,30900.0,52.6,52.65,52.58,52.62,30900.0
2013-09-03 15:30:00,52.62,52.68,52.59,52.66,49000.0,52.62,52.68,52.59,52.66,49000.0
2013-09-03 15:40:00,52.66,52.73,52.51,52.56,48900.0,52.66,52.73,52.51,52.56,48900.0
2013-09-03 15:50:00,52.56,52.59,52.46,52.54,100600.0,52.56,52.59,52.46,52.54,100600.0
2013-09-04 09:30:00,52.96,53.19,52.68,52.69,56700.0,52.96,53.19,52.68,52.69,56700.0
2013-09-04 09:40:00,52.72,53.05,52.72,53.05,27400.0,52.72,53.05,52.72,53.05,27400.0
2013-09-04 09:50:00,53.05,53.36,53.01,53.31,30500.0,53.05,53.36,53.01,53.31,30500.0
2013-09-04 10:00:00,53.3,53.48,53.3,53.48,22400.0,53.3,53.48,53.3,53.48,22400.0
2013-09-04 10:10:00,53.47,53.81,53.45,53.74,97400.0,53.47,53.81,53.45,53.74,97400.0
2013-09-04 10:20:00,53.74,53.77,53.6,53.75,68700.0,53.74,53.77,53.6,53.75,68700.0
2013-09-04 10:30:00,53.75,53.92,53.66,53.9,51900.0,53.75,53.92,53.66,53.9,51900.0
2013-09-04 10:40:00,53.89,54.04,53.88,54.0,282100.0,53.89,54.04,53.88,54.0,282100.0
2013-09-04 10:50:00,53.99,54.16,53.99,54.16,107400.0,53.99,54.16,53.99,54.16,107400.0
2013-09-04 11:00:00,54.16,54.41,54.15,54.23,83100.0,54.16,54.41,54.15,54.23,83100.0
2013-09-04 11:10:00,54.25,54.3,54.11,54.11,67600.0,54.25,54.3,54.11,54.11,67600.0
2013-09-04 11:20:00,54.1,54.23,54.1,54.17,48300.0,54.1,54.23,54.1,54.17,48300.0
2013-09-04 11:30:00,54.17,54.26,54.08,54.09,46600.0,54.17,54.26,54.08,54.09,46600.0
2013-09-04 11:40:00,54.09,54.21,54.07,54.16,42600.0,54.09,54.21,54.07,54.16,42600.0
2013-09-04 11:50:00,54.17,54.19,53.99,54.05,45500.0,54.17,54.19,53.99,54.05,45500.0
2013-09-04 12:00:00,54.06,54.17,54.06,54.15,27500.0,54.06,54.17,54.06,54.15,27500.0
2013-09-04 12:10:00,54.16,54.21,54.16,54.16,43900.0,54.16,54.21,54.16,54.16,43900.0
2013-09-04 12:20:00,54.17,54.29,54.17,54.24,33100.0,54.17,54.29,54.17,54.24,33100.0
2013-09-04 12:30:00,54.24,54.31,54.24,54.3,53300.0,54.24,54.31,54.24,54.3,53300.0
2013-09-04 12:40:00,54.3,54.3,54.23,54.24,64400.0,54.3,54.3,54.23,54.24,64400.0
2013-09-04 12:50:00,54.25,54.34,54.24,54.34,25100.0,54.25,54.34,54.24,54.34,25100.0
2013-09-04 13:00:00,54.33,54.35,54.28,54.29,20900.0,54.33,54.35,54.28,54.29,20900.0
2013-09-04 13:10:00,54.3,54.39,54.28,54.38,19100.0,54.3,54.39,54.28,54.38,19100.0
2013-09-04 13:20:00,54.37,54.4,54.33,54.38,23700.0,54.37,54.4,54.33,54.38,23700.0
2013-09-04 13:30:00,54.38,54.4,54.32,54.35,18400.0,54.38,54.4,54.32,54.35,18400.0
2013-09-04 13:40:00,54.33,54.33,54.23,54.27,15500.0,54.33,54.33,54.23,54.27,15500.0
2013-09-04 13:50:00,54.27,54.27,54.19,54.2,19000.0,54.27,54.27,54.19,54.2,19000.0
2013-09-04 14:00:00,54.19,54.26,54.1,54.13,36000.0,54.19,54.26,54.1,54.13,36000.0
2013-09-04 14:10:00,54.13,54.15,54.09,54.14,30100.0,54.13,54.15,54.09,54.14,30100.0
2013-09-04 14:20:00,54.13,54.25,54.13,54.23,34500.0,54.13,54.25,54.13,54.23,34500.0
2013-09-04 14:30:00,54.23,54.23,54.12,54.15,26000.0,54.23,54.23,54.12,54.15,26000.0
2013-09-04 14:40:00,54.16,54.22,54.15,54.22,18900.0,54.16,54.22,54.15,54.22,18900.0
2013-09-04 14:50:00,54.22,54.3,54.19,54.29,27300.0,54.22,54.3,54.19,54.29,27300.0
2013-09-04 15:00:00,54.3,54.33,54.29,54.33,33800.0,54.3,54.33,54.29,54.33,33800.0
2013-09-04 15:10:00,54.33,54.34,54.27,54.28,27200.0,54.33,54.34,54.27,54.28,27200.0
2013-09-04 15:20:00,54.27,54.29,54.14,54.2,60500.0,54.27,54.29,54.14,54.2,60500.0
2013-09-04 15:30:00,54.21,54.22,54.08,54.13,74400.0,54.21,54.22,54.08,54.13,74400.0
2013-09-04 15:40:00,54.13,54.19,54.08,54.15,41900.0,54.13,54.19,54.08,54.15,41900.0
2013-09-04 15:50:00,54.15,54.2,54.11,54.16,142100.0,54.15,54.2,54.11,54.16,142100.0
2013-09-05 09:30:00,54.03,54.48,54.01,54.39,69500.0,54.03,54.48,54.01,54.39,69500.0
2013-09-05 09:40:00,54.35,54.57,54.32,54.56,38600.0,54.35,54.57,54.32,54.56,38600.0
2013-09-05 09:50:00,54.56,54.71,54.56,54.56,72800.0,54.56,54.71,54.56,54.56,72800.0
2013-09-05 10:00:00,54.54,54.54,54.38,54.45,43400.0,54.54,54.54,54.38,54.45,43400.0
2013-09-05 10:10:00,54.45,54.55,54.35,54.43,37400.0,54.45,54.55,54.35,54.43,37400.0
2013-09-05 10:20:00,54.42,54.45,54.29,54.34,34200.0,54.42,54.45,54.29,54.34,34200.0
2013-09-05 10:30:00,54.35,54.46,54.25,54.28,22700.0,54.35,54.46,54.25,54.28,22700.0
2013-09-05 10:40:00,54.28,54.33,54.23,54.26,35600.0,54.28,54.33,54.23,54.26,35600.0
2013-09-05 10:50:00,54.25,54.46,54.25,54.37,37500.0,54.25,54.46,54.25,54.37,37500.0
2013-09-05 11:00:00,54.37,54.39,54.24,54.27,22500.0,54.37,54.39,54.24,54.27,22500.0
2013-09-05 11:10:00,54.28,54.3,54.24,54.26,15200.0,54.28,54.3,54.24,54.26,15200.0
2013-09-05 11:20:00,54.26,54.3,54.21,54.24,15100.0,54.26,54.3,54.21,54.24,15100.0
2013-09-05 11:30:00,54.24,54.35,54.23,54.24,43600.0,54.24,54.35,54.23,54.24,43600.0
2013-09-05 11:40:00,54.25,54.28,54.19,54.24,14600.0,54.25,54.28,54.19,54.24,14600.0
2013-09-05 11:50:00,54.24,54.26,54.15,54.18,13300.0,54.24,54.26,54.15,54.18,13300.0
2013-09-05 12:00:00,54.19,54.19,54.08,54.09,15000.0,54.19,54.19,54.08,54.09,15000.0
2013-09-05 12:10:00,54.1,54.24,54.08,54.17,22400.0,54.1,54.24,54.08,54.17,22400.0
2013-09-05 12:20:00,54.17,54.23,54.07,54.08,20000.0,54.17,54.23,54.07,54.08,20000.0
2013-09-05 12:30:00,54.08,54.12,54.07,54.07,11300.0,54.08,54.12,54.07,54.07,11300.0
2013-09-05 12:40:00,54.05,54.11,54.05,54.07,6700.0,54.05,54.11,54.05,54.07,6700.0
2013-09-05 12:50:00,54.06,54.06,53.98,53.98,15000.0,54.06,54.06,53.98,53.98,15000.0
2013-09-05 13:00:00,53.98,54.0,53.93,53.93,11900.0,53.98,54.0,53.93,53.93,11900.0
2013-09-05 13:10:00,53.94,53.99,53.93,53.96,7200.0,53.94,53.99,53.93,53.96,7200.0
2013-09-05 13:20:00,53.97,54.03,53.94,54.03,18500.0,53.97,54.03,53.94,54.03,18500.0
2013-09-05 13:30:00,54.04,54.12,54.04,54.11,20500.0,54.04,54.12,54.04,54.11,20500.0
2013-09-05 13:40:00,54.09,54.14,54.05,54.1,15600.0,54.09,54.14,54.05,54.1,15600.0
2013-09-05 13:50:00,54.1,54.12,54.05,54.1,17100.0,54.1,54.12,54.05,54.1,17100.0
2013-09-05 14:00:00,54.08,54.09,54.04,54.07,12100.0,54.08,54.09,54.04,54.07,12100.0
2013-09-05 14:10:00,54.07,54.12,54.06,54.09,11000.0,54.07,54.12,54.06,54.09,11000.0
2013-09-05 14:20:00,54.1,54.1,54.03,54.06,13300.0,54.1,54.1,54.03,54.06,13300.0
2013-09-05 14:30:00,54.07,54.11,54.06,54.06,7000.0,54.07,54.11,54.06,54.06,7000.0
2013-09-05 14:40:00,54.06,54.07,54.01,54.06,17900.0,54.06,54.07,54.01,54.06,17900.0
2013-09-05 14:50:00,54.07,54.09,54.03,54.06,13300.0,54.07,54.09,54.03,54.06,13300.0
2013-09-05 15:00:00,54.06,54.07,53.98,53.99,14400.0,54.06,54.07,53.98,53.99,14400.0
2013-09-05 15:10:00,54.0,54.01,53.92,53.98,19300.0,54.0,54.01,53.92,53.98,19300.0
2013-09-05 15:20:00,53.98,54.0,53.9,54.0,25200.0,53.98,54.0,53.9,54.0,25200.0
2013-09-05 15:30:00,54.01,54.11,54.0,54.08,120100.0,54.01,54.11,54.0,54.08,120100.0
2013-09-05 15:40:00,54.08,54.11,54.03,54.05,36300.0,54.08,54.11,54.03,54.05,36300.0
2013-09-05 15:50:00,54.05,54.05,53.94,53.97,185100.0,54.05,54.05,53.94,53.97,185100.0
2013-09-06 09:30:00,53.94,54.15,53.9,53.93,26900.0,53.94,54.15,53.9,53.93,26900.0
2013-09-06 09:40:00,53.89,53.89,53.12,53.4,20900.0,53.89,53.89,53.12,53.4,20900.0
2013-09-06 09:50:00,53.45,53.45,53.1,53.17,23000.0,53.45,53.45,53.1,53.17,23000.0
2013-09-06 10:00:00,53.1,53.23,52.96,53.23,26100.0,53.1,53.23,52.96,53.23,26100.0
2013-09-06 10:10:00,53.25,53.46,53.22,53.42,16200.0,53.25,53.46,53.22,53.42,16200.0
2013-09-06 10:20:00,53.39,53.56,53.36,53.52,17800.0,53.39,53.56,53.36,53.52,17800.0
2013-09-06 10:30:00,53.52,53.59,53.45,53.45,7300.0,53.52,53.59,53.45,53.45,7300.0
2013-09-06 10:40:00,53.44,53.69,53.43,53.56,36600.0,53.44,53.69,53.43,53.56,36600.0
2013-09-06 10:50:00,53.56,53.63,53.47,53.51,23000.0,53.56,53.63,53.47,53.51,23000.0
2013-09-06 11:00:00,53.51,53.67,53.51,53.63,25400.0,53.51,53.67,53.51,53.63,25400.0
2013-09-06 11:10:00,53.65,53.72,53.56,53.57,18200.0,53.65,53.72,53.56,53.57,18200.0
2013-09-06 11:20:00,53.58,53.65,53.56,53.58,11000.0,53.58,53.65,53.56,53.58,11000.0
2013-09-06 11:30:00,53.61,53.75,53.57,53.71,11100.0,53.61,53.75,53.57,53.71,11100.0
2013-09-06 11:40:00,53.71,53.73,53.64,53.67,11000.0,53.71,53.73,53.64,53.67,11000.0
2013-09-06 11:50:00,53.67,53.74,53.63,53.73,10400.0,53.67,53.74,53.63,53.73,10400.0
2013-09-06 12:00:00,53.72,53.79,53.69,53.72,16300.0,53.72,53.79,53.69,53.72,16300.0
2013-09-06 12:10:00,53.73,53.82,53.71,53.82,11400.0,53.73,53.82,53.71,53.82,11400.0
2013-09-06 12:20:00,53.8,53.9,53.79,53.9,12400.0,53.8,53.9,53.79,53.9,12400.0
2013-09-06 12:30:00,53.9,53.95,53.83,53.84,27100.0,53.9,53.95,53.83,53.84,27100.0
2013-09-06 12:40:00,53.84,53.91,53.84,53.87,26100.0,53.84,53.91,53.84,53.87,26100.0
2013-09-06 12:50:00,53.88,54.04,53.88,54.03,28000.0,53.88,54.04,53.88,54.03,28000.0
2013-09-06 13:00:00,54.05,54.09,54.0,54.03,26100.0,54.05,54.09,54.0,54.03,26100.0
2013-09-06 13:10:00,54.04,54.04,53.9,53.98,23500.0,54.04,54.04,53.9,53.98,23500.0
2013-09-06 13:20:00,53.98,54.0,53.89,53.96,17300.0,53.98,54.0,53.89,53.96,17300.0
2013-09-06 13:30:00,53.96,53.99,53.93,53.93,19200.0,53.96,53.99,53.93,53.93,19200.0
2013-09-06 13:40:00,53.93,53.98,53.91,53.98,28700.0,53.93,53.98,53.91,53.98,28700.0
2013-09-06 13:50:00,53.98,54.11,53.97,54.05,25400.0,53.98,54.11,53.97,54.05,25400.0
2013-09-06 14:00:00,54.06,54.14,54.05,54.06,17000.0,54.06,54.14,54.05,54.06,17000.0
2013-09-06 14:10:00,54.05,54.06,53.94,53.94,13000.0,54.05,54.06,53.94,53.94,13000.0
2013-09-06 14:20:00,53.95,53.97,53.9,53.93,12400.0,53.95,53.97,53.9,53.93,12400.0
2013-09-06 14:30:00,53.94,53.95,53.9,53.92,9300.0,53.94,53.95,53.9,53.92,9300.0
2013-09-06 14:40:00,53.92,53.92,53.82,53.85,11000.0,53.92,53.92,53.82,53.85,11000.0
2013-09-06 14:50:00,53.85,53.9,53.79,53.83,15000.0,53.85,53.9,53.79,53.83,15000.0
2013-09-06 15:00:00,53.83,53.84,53.68,53.75,50000.0,53.83,53.84,53.68,53.75,50000.0
2013-09-06 15:10:00,53.75,53.75,53.65,53.67,22500.0,53.75,53.75,53.65,53.67,22500.0
2013-09-06 15:20:00,53.68,53.69,53.62,53.63,21900.0,53.68,53.69,53.62,53.63,21900.0
2013-09-06 15:30:00,53.63,53.64,53.5,53.52,38800.0,53.63,53.64,53.5,53.52,38800.0
2013-09-06 15:40:00,53.53,53.57,53.41,53.41,33200.0,53.53,53.57,53.41,53.41,33200.0
2013-09-06 15:50:00,53.42,53.48,53.41,53.44,60300.0,53.42,53.48,53.41,53.44,60300.0
2013-09-09 09:30:00,53.45,53.73,53.45,53.5,40600.0,53.45,53.73,53.45,53.5,40600.0
2013-09-09 09:40:00,53.49,53.61,53.38,53.38,8300.0,53.49,53.61,53.38,53.38,8300.0
2013-09-09 09:50:00,53.36,53.55,53.36,53.49,9400.0,53.36,53.55,53.36,53.49,9400.0
2013-09-09 10:00:00,53.51,53.59,53.46,53.5,10800.0,53.51,53.59,53.46,53.5,10800.0
2013-09-09 10:10:00,53.45,53.47,53.38,53.39,10300.0,53.45,53.47,53.38,53.39,10300.0
2013-09-09 10:20:00,53.38,53.39,53.28,53.3,11900.0,53.38,53.39,53.28,53.3,11900.0
2013-09-09 10:30:00,53.29,53.39,53.28,53.34,18000.0,53.29,53.39,53.28,53.34,18000.0
2013-09-09 10:40:00,53.33,53.55,53.33,53.54,16900.0,53.33,53.55,53.33,53.54,16900.0
2013-09-09 10:50:00,53.55,53.72,53.54,53.72,23600.0,53.55,53.72,53.54,53.72,23600.0
2013-09-09 11:00:00,53.73,53.73,53.58,53.6,22800.0,53.73,53.73,53.58,53.6,22800.0
2013-09-09 11:10:00,53.6,53.64,53.41,53.46,24500.0,53.6,53.64,53.41,53.46,24500.0
2013-09-09 11:20:00,53.47,53.47,53.34,53.35,17700.0,53.47,53.47,53.34,53.35,17700.0
2013-09-09 11:30:00,53.34,53.4,53.33,53.37,17200.0,53.34,53.4,53.33,53.37,17200.0
2013-09-09 11:40:00,53.38,53.44,53.33,53.34,22800.0,53.38,53.44,53.33,53.34,22800.0
2013-09-09 11:50:00,53.35,53.37,53.28,53.34,19600.0,53.35,53.37,53.28,53.34,19600.0
2013-09-09 12:00:00,53.34,53.35,53.32,53.34,10100.0,53.34,53.35,53.32,53.34,10100.0
2013-09-09 12:10:00,53.32,53.4,53.32,53.36,32900.0,53.32,53.4,53.32,53.36,32900.0
2013-09-09 12:20:00,53.37,53.39,53.33,53.39,26900.0,53.37,53.39,53.33,53.39,26900.0
2013-09-09 12:30:00,53.38,53.46,53.38,53.46,21100.0,53.38,53.46,53.38,53.46,21100.0
2013-09-09 12:40:00,53.47,53.49,53.46,53.47,17500.0,53.47,53.49,53.46,53.47,17500.0
2013-09-09 12:50:00,53.47,53.48,53.43,53.47,19700.0,53.47,53.48,53.43,53.47,19700.0
2013-09-09 13:00:00,53.46,53.5,53.46,53.48,20000.0,53.46,53.5,53.46,53.48,20000.0
2013-09-09 13:10:00,53.48,53.53,53.47,53.51,19500.0,53.48,53.53,53.47,53.51,19500.0
2013-09-09 13:20:00,53.51,53.52,53.37,53.37,23200.0,53.51,53.52,53.37,53.37,23200.0
2013-09-09 13:30:00,53.38,53.44,53.36,53.36,17700.0,53.38,53.44,53.36,53.36,17700.0
2013-09-09 13:40:00,53.36,53.46,53.33,53.43,26400.0,53.36,53.46,53.33,53.43,26400.0
2013-09-09 13:50:00,53.44,53.44,53.33,53.41,21100.0,53.44,53.44,53.33,53.41,21100.0
2013-09-09 14:00:00,53.41,53.48,53.39,53.39,26000.0,53.41,53.48,53.39,53.39,26000.0
2013-09-09 14:10:00,53.4,53.51,53.34,53.51,31600.0,53.4,53.51,53.34,53.51,31600.0
2013-09-09 14:20:00,53.51,53.51,53.44,53.44,19400.0,53.51,53.51,53.44,53.44,19400.0
2013-09-09 14:30:00,53.43,53.5,53.39,53.44,88400.0,53.43,53.5,53.39,53.44,88400.0
2013-09-09 14:40:00,53.44,53.47,53.41,53.45,38800.0,53.44,53.47,53.41,53.45,38800.0
2013-09-09 14:50:00,53.45,53.59,53.45,53.56,43600.0,53.45,53.59,53.45,53.56,43600.0
2013-09-09 15:00:00,53.55,53.61,53.54,53.57,50500.0,53.55,53.61,53.54,53.57,50500.0
2013-09-09 15:10:00,53.58,53.59,53.51,53.52,33400.0,53.58,53.59,53.51,53.52,33400.0
2013-09-09 15:20:00,53.51,53.52,53.42,53.47,40700.0,53.51,53.52,53.42,53.47,40700.0
2013-09-09 15:30:00,53.47,53.53,53.46,53.47,49400.0,53.47,53.53,53.46,53.47,49400.0
2013-09-09 15:40:00,53.46,53.51,53.46,53.51,55600.0,53.46,53.51,53.46,53.51,55600.0
2013-09-09 15:50:00,53.52,53.76,53.5,53.68,236400.0,53.52,53.76,53.5,53.68,236400.0
2013-09-10 09:30:00,53.91,53.97,53.6,53.62,16100.0,53.91,53.97,53.6,53.62,16100.0
2013-09-10 09:40:00,53.65,53.74,53.55,53.56,26800.0,53.65,53.74,53.55,53.56,26800.0
2013-09-10 09:50:00,53.55,53.64,53.52,53.52,22800.0,53.55,53.64,53.52,53.52,22800.0
2013-09-10 10:00:00,53.54,53.55,53.45,53.48,28400.0,53.54,53.55,53.45,53.48,28400.0
2013-09-10 10:10:00,53.48,53.56,53.4,53.45,22700.0,53.48,53.56,53.4,53.45,22700.0
2013-09-10 10:20:00,53.45,53.59,53.44,53.52,28500.0,53.45,53.59,53.44,53.52,28500.0
2013-09-10 10:30:00,53.55,53.56,53.39,53.46,38500.0,53.55,53.56,53.39,53.46,38500.0
2013-09-10 10:40:00,53.48,53.53,53.42,53.48,32300.0,53.48,53.53,53.42,53.48,32300.0
2013-09-10 10:50:00,53.5,53.51,53.45,53.49,15100.0,53.5,53.51,53.45,53.49,15100.0
2013-09-10 11:00:00,53.5,53.54,53.44,53.53,21700.0,53.5,53.54,53.44,53.53,21700.0
2013-09-10 11:10:00,53.53,53.57,53.48,53.54,16000.0,53.53,53.57,53.48,53.54,16000.0
2013-09-10 11:20:00,53.54,53.6,53.52,53.57,20400.0,53.54,53.6,53.52,53.57,20400.0
2013-09-10 11:30:00,53.57,53.57,53.48,53.48,7900.0,53.57,53.57,53.48,53.48,7900.0
2013-09-10 11:40:00,53.51,53.51,53.4,53.44,10100.0,53.51,53.51,53.4,53.44,10100.0
2013-09-10 11:50:00,53.44,53.55,53.44,53.53,12800.0,53.44,53.55,53.44,53.53,12800.0
2013-09-10 12:00:00,53.52,53.56,53.44,53.51,23200.0,53.52,53.56,53.44,53.51,23200.0
2013-09-10 12:10:00,53.51,53.52,53.46,53.48,12600.0,53.51,53.52,53.46,53.48,12600.0
2013-09-10 12:20:00,53.48,53.49,53.39,53.42,25800.0,53.48,53.49,53.39,53.42,25800.0
2013-09-10 12:30:00,53.43,53.48,53.42,53.43,13800.0,53.43,53.48,53.42,53.43,13800.0
2013-09-10 12:40:00,53.44,53.48,53.41,53.43,15300.0,53.44,53.48,53.41,53.43,15300.0
2013-09-10 12:50:00,53.42,53.5,53.39,53.45,33200.0,53.42,53.5,53.39,53.45,33200.0
2013-09-10 13:00:00,53.45,53.49,53.4,53.49,62000.0,53.45,53.49,53.4,53.49,62000.0
2013-09-10 13:10:00,53.49,53.61,53.49,53.6,15100.0,53.49,53.61,53.49,53.6,15100.0
2013-09-10 13:20:00,53.6,53.71,53.6,53.66,29300.0,53.6,53.71,53.6,53.66,29300.0
2013-09-10 13:30:00,53.66,53.71,53.65,53.65,27600.0,53.66,53.71,53.65,53.65,27600.0
2013-09-10 13:40:00,53.65,53.69,53.63,53.63,43500.0,53.65,53.69,53.63,53.63,43500.0
2013-09-10 13:50:00,53.65,53.8,53.65,53.77,15500.0,53.65,53.8,53.65,53.77,15500.0
2013-09-10 14:00:00,53.78,53.83,53.77,53.8,14000.0,53.78,53.83,53.77,53.8,14000.0
2013-09-10 14:10:00,53.8,53.97,53.8,53.95,12100.0,53.8,53.97,53.8,53.95,12100.0
2013-09-10 14:20:00,53.97,54.0,53.95,53.97,11900.0,53.97,54.0,53.95,53.97,11900.0
2013-09-10 14:30:00,53.99,54.07,53.98,54.07,13900.0,53.99,54.07,53.98,54.07,13900.0
2013-09-10 14:40:00,54.06,54.08,54.03,54.07,14200.0,54.06,54.08,54.03,54.07,14200.0
2013-09-10 14:50:00,54.08,54.09,54.03,54.09,14500.0,54.08,54.09,54.03,54.09,14500.0
2013-09-10 15:00:00,54.07,54.09,54.01,54.01,12800.0,54.07,54.09,54.01,54.01,12800.0
2013-09-10 15:10:00,54.01,54.11,54.01,54.11,25300.0,54.01,54.11,54.01,54.11,25300.0
2013-09-10 15:20:00,54.11,54.2,54.1,54.18,29800.0,54.11,54.2,54.1,54.18,29800.0
2013-09-10 15:30:00,54.18,54.23,54.15,54.23,48700.0,54.18,54.23,54.15,54.23,48700.0
2013-09-10 15:40:00,54.24,54.31,54.2,54.29,65100.0,54.24,54.31,54.2,54.29,65100.0
2013-09-10 15:50:00,54.3,54.37,54.27,54.36,131300.0,54.3,54.37,54.27,54.36,131300.0
2013-09-11 09:30:00,54.42,54.78,54.32,54.6,85800.0,54.42,54.78,54.32,54.6,85800.0
2013-09-11 09:40:00,54.63,54.66,54.44,54.48,43700.0,54.63,54.66,54.44,54.48,43700.0
2013-09-11 09:50:00,54.47,54.61,54.39,54.45,34800.0,54.47,54.61,54.39,54.45,34800.0
2013-09-11 10:00:00,54.46,54.5,54.38,54.39,28100.0,54.46,54.5,54.38,54.39,28100.0
2013-09-11 10:10:00,54.4,54.5,54.4,54.4,18100.0,54.4,54.5,54.4,54.4,18100.0
2013-09-11 10:20:00,54.39,54.45,54.3,54.42,17700.0,54.39,54.45,54.3,54.42,17700.0
2013-09-11 10:30:00,54.4,54.5,54.38,54.5,30400.0,54.4,54.5,54.38,54.5,30400.0
2013-09-11 10:40:00,54.5,54.5,54.4,54.44,14700.0,54.5,54.5,54.4,54.44,14700.0
2013-09-11 10:50:00,54.45,54.62,54.44,54.61,42400.0,54.45,54.62,54.44,54.61,42400.0
2013-09-11 11:00:00,54.59,54.64,54.51,54.64,21800.0,54.59,54.64,54.51,54.64,21800.0
2013-09-11 11:10:00,54.65,54.73,54.65,54.7,12800.0,54.65,54.73,54.65,54.7,12800.0
2013-09-11 11:20:00,54.69,54.78,54.67,54.75,18400.0,54.69,54.78,54.67,54.75,18400.0
2013-09-11 11:30:00,54.76,54.85,54.73,54.73,87500.0,54.76,54.85,54.73,54.73,87500.0
2013-09-11 11:40:00,54.73,54.8,54.73,54.78,11900.0,54.73,54.8,54.73,54.78,11900.0
2013-09-11 11:50:00,54.78,54.8,54.73,54.75,46200.0,54.78,54.8,54.73,54.75,46200.0
2013-09-11 12:00:00,54.75,54.76,54.72,54.75,17900.0,54.75,54.76,54.72,54.75,17900.0
2013-09-11 12:10:00,54.76,54.85,54.74,54.84,79500.0,54.76,54.85,54.74,54.84,79500.0
2013-09-11 12:20:00,54.84,54.91,54.83,54.89,18600.0,54.84,54.91,54.83,54.89,18600.0
2013-09-11 12:30:00,54.89,54.91,54.87,54.88,10200.0,54.89,54.91,54.87,54.88,10200.0
2013-09-11 12:40:00,54.89,54.9,54.86,54.9,10800.0,54.89,54.9,54.86,54.9,10800.0
2013-09-11 12:50:00,54.9,54.95,54.89,54.94,12600.0,54.9,54.95,54.89,54.94,12600.0
2013-09-11 13:00:00,54.93,54.94,54.82,54.84,15200.0,54.93,54.94,54.82,54.84,15200.0
2013-09-11 13:10:00,54.84,54.97,54.84,54.95,21900.0,54.84,54.97,54.84,54.95,21900.0
2013-09-11 13:20:00,54.95,54.99,54.93,54.99,25900.0,54.95,54.99,54.93,54.99,25900.0
2013-09-11 13:30:00,54.98,55.0,54.94,54.96,52800.0,54.98,55.0,54.94,54.96,52800.0
2013-09-11 13:40:00,54.96,55.04,54.94,55.03,21600.0,54.96,55.04,54.94,55.03,21600.0
2013-09-11 13:50:00,55.04,55.05,54.94,54.94,25400.0,55.04,55.05,54.94,54.94,25400.0
2013-09-11 14:00:00,54.94,54.96,54.91,54.95,37100.0,54.94,54.96,54.91,54.95,37100.0
2013-09-11 14:10:00,54.95,54.96,54.87,54.95,26300.0,54.95,54.96,54.87,54.95,26300.0
2013-09-11 14:20:00,54.94,54.95,54.89,54.95,21300.0,54.94,54.95,54.89,54.95,21300.0
2013-09-11 14:30:00,54.95,54.96,54.88,54.88,15400.0,54.95,54.96,54.88,54.88,15400.0
2013-09-11 14:40:00,54.89,54.89,54.8,54.81,22300.0,54.89,54.89,54.8,54.81,22300.0
2013-09-11 14:50:00,54.8,54.83,54.79,54.83,27300.0,54.8,54.83,54.79,54.83,27300.0
2013-09-11 15:00:00,54.84,54.86,54.8,54.81,18700.0,54.84,54.86,54.8,54.81,18700.0
2013-09-11 15:10:00,54.81,54.84,54.77,54.78,36800.0,54.81,54.84,54.77,54.78,36800.0
2013-09-11 15:20:00,54.78,54.9,54.78,54.82,40400.0,54.78,54.9,54.78,54.82,40400.0
2013-09-11 15:30:00,54.82,54.83,54.76,54.8,31200.0,54.82,54.83,54.76,54.8,31200.0
2013-09-11 15:40:00,54.81,54.83,54.8,54.82,45900.0,54.81,54.83,54.8,54.82,45900.0
2013-09-11 15:50:00,54.83,54.99,54.83,54.99,152400.0,54.83,54.99,54.83,54.99,152400.0
2013-09-12 09:30:00,54.72,54.96,54.72,54.74,23600.0,54.72,54.96,54.72,54.74,23600.0
2013-09-12 09:40:00,54.79,54.85,54.6,54.69,18800.0,54.79,54.85,54.6,54.69,18800.0
2013-09-12 09:50:00,54.76,54.85,54.65,54.85,11000.0,54.76,54.85,54.65,54.85,11000.0
2013-09-12 10:00:00,54.83,54.99,54.83,54.98,9000.0,54.83,54.99,54.83,54.98,9000.0
2013-09-12 10:10:00,54.98,55.09,54.69,54.73,60300.0,54.98,55.09,54.69,54.73,60300.0
2013-09-12 10:20:00,54.73,54.74,54.62,54.74,12400.0,54.73,54.74,54.62,54.74,12400.0
2013-09-12 10:30:00,54.78,54.82,54.69,54.78,8600.0,54.78,54.82,54.69,54.78,8600.0
2013-09-12 10:40:00,54.79,54.8,54.68,54.68,11600.0,54.79,54.8,54.68,54.68,11600.0
2013-09-12 10:50:00,54.68,54.74,54.68,54.72,14000.0,54.68,54.74,54.68,54.72,14000.0
2013-09-12 11:00:00,54.71,54.8,54.7,54.75,13800.0,54.71,54.8,54.7,54.75,13800.0
2013-09-12 11:10:00,54.73,54.8,54.72,54.8,15000.0,54.73,54.8,54.72,54.8,15000.0
2013-09-12 11:20:00,54.79,54.86,54.75,54.85,12900.0,54.79,54.86,54.75,54.85,12900.0
2013-09-12 11:30:00,54.85,54.87,54.74,54.79,14800.0,54.85,54.87,54.74,54.79,14800.0
2013-09-12 11:40:00,54.78,54.84,54.71,54.75,29700.0,54.78,54.84,54.71,54.75,29700.0
2013-09-12 11:50:00,54.76,54.76,54.66,54.67,33100.0,54.76,54.76,54.66,54.67,33100.0
2013-09-12 12:00:00,54.67,54.69,54.62,54.68,14500.0,54.67,54.69,54.62,54.68,14500.0
2013-09-12 12:10:00,54.66,54.67,54.56,54.57,21400.0,54.66,54.67,54.56,54.57,21400.0
2013-09-12 12:20:00,54.57,54.58,54.47,54.51,12300.0,54.57,54.58,54.47,54.51,12300.0
2013-09-12 12:30:00,54.51,54.7,54.51,54.69,20300.0,54.51,54.7,54.51,54.69,20300.0
2013-09-12 12:40:00,54.7,54.7,54.63,54.64,10700.0,54.7,54.7,54.63,54.64,10700.0
2013-09-12 12:50:00,54.66,54.71,54.63,54.71,10600.0,54.66,54.71,54.63,54.71,10600.0
2013-09-12 13:00:00,54.71,54.75,54.71,54.75,11300.0,54.71,54.75,54.71,54.75,11300.0
2013-09-12 13:10:00,54.76,54.77,54.72,54.73,37300.0,54.76,54.77,54.72,54.73,37300.0
2013-09-12 13:20:00,54.73,54.75,54.7,54.71,21200.0,54.73,54.75,54.7,54.71,21200.0
2013-09-12 13:30:00,54.72,54.72,54.63,54.67,14000.0,54.72,54.72,54.63,54.67,14000.0
2013-09-12 13:40:00,54.66,54.77,54.64,54.77,24600.0,54.66,54.77,54.64,54.77,24600.0
2013-09-12 13:50:00,54.77,54.95,54.77,54.95,24400.0,54.77,54.95,54.77,54.95,24400.0
2013-09-12 14:00:00,54.95,55.02,54.95,55.0,25700.0,54.95,55.02,54.95,55.0,25700.0
2013-09-12 14:10:00,55.0,55.01,54.92,54.94,16400.0,55.0,55.01,54.92,54.94,16400.0
2013-09-12 14:20:00,54.95,54.95,54.81,54.82,61100.0,54.95,54.95,54.81,54.82,61100.0
2013-09-12 14:30:00,54.82,54.87,54.69,54.69,17600.0,54.82,54.87,54.69,54.69,17600.0
2013-09-12 14:40:00,54.69,54.85,54.69,54.82,15900.0,54.69,54.85,54.69,54.82,15900.0
2013-09-12 14:50:00,54.81,54.85,54.73,54.76,28500.0,54.81,54.85,54.73,54.76,28500.0
2013-09-12 15:00:00,54.76,54.76,54.66,54.66,15500.0,54.76,54.76,54.66,54.66,15500.0
2013-09-12 15:10:00,54.67,54.69,54.6,54.62,15400.0,54.67,54.69,54.6,54.62,15400.0
2013-09-12 15:20:00,54.63,54.66,54.6,54.64,22200.0,54.63,54.66,54.6,54.64,22200.0
2013-09-12 15:30:00,54.65,54.75,54.6,54.75,29000.0,54.65,54.75,54.6,54.75,29000.0
2013-09-12 15:40:00,54.75,54.75,54.63,54.67,30200.0,54.75,54.75,54.63,54.67,30200.0
2013-09-12 15:50:00,54.66,54.66,54.57,54.62,104500.0,54.66,54.66,54.57,54.62,104500.0
2013-09-13 09:30:00,54.8,54.84,54.58,54.82,26800.0,54.8,54.84,54.58,54.82,26800.0
2013-09-13 09:40:00,54.84,54.99,54.82,54.89,26900.0,54.84,54.99,54.82,54.89,26900.0
2013-09-13 09:50:00,54.85,54.93,54.76,54.82,8900.0,54.85,54.93,54.76,54.82,8900.0
2013-09-13 10:00:00,54.79,54.82,54.54,54.56,8100.0,54.79,54.82,54.54,54.56,8100.0
2013-09-13 10:10:00,54.58,54.58,54.45,54.49,11800.0,54.58,54.58,54.45,54.49,11800.0
2013-09-13 10:20:00,54.5,54.59,54.5,54.57,7300.0,54.5,54.59,54.5,54.57,7300.0
2013-09-13 10:30:00,54.6,54.72,54.6,54.71,12600.0,54.6,54.72,54.6,54.71,12600.0
2013-09-13 10:40:00,54.71,54.78,54.66,54.72,13000.0,54.71,54.78,54.66,54.72,13000.0
2013-09-13 10:50:00,54.71,54.82,54.69,54.79,21400.0,54.71,54.82,54.69,54.79,21400.0
2013-09-13 11:00:00,54.79,54.88,54.79,54.88,19000.0,54.79,54.88,54.79,54.88,19000.0
2013-09-13 11:10:00,54.88,54.93,54.87,54.9,15800.0,54.88,54.93,54.87,54.9,15800.0
2013-09-13 11:20:00,54.88,54.96,54.86,54.86,12300.0,54.88,54.96,54.86,54.86,12300.0
2013-09-13 11:30:00,54.86,54.86,54.73,54.73,12600.0,54.86,54.86,54.73,54.73,12600.0
2013-09-13 11:40:00,54.72,54.77,54.71,54.71,7300.0,54.72,54.77,54.71,54.71,7300.0
2013-09-13 11:50:00,54.71,54.79,54.71,54.75,5100.0,54.71,54.79,54.71,54.75,5100.0
2013-09-13 12:00:00,54.75,54.77,54.7,54.74,7400.0,54.75,54.77,54.7,54.74,7400.0
2013-09-13 12:10:00,54.74,54.78,54.71,54.78,7800.0,54.74,54.78,54.71,54.78,7800.0
2013-09-13 12:20:00,54.77,54.82,54.75,54.8,9300.0,54.77,54.82,54.75,54.8,9300.0
2013-09-13 12:30:00,54.8,54.83,54.73,54.73,5800.0,54.8,54.83,54.73,54.73,5800.0
2013-09-13 12:40:00,54.71,54.71,54.66,54.71,7000.0,54.71,54.71,54.66,54.71,7000.0
2013-09-13 12:50:00,54.71,54.72,54.68,54.68,2600.0,54.71,54.72,54.68,54.68,2600.0
2013-09-13 13:00:00,54.68,54.77,54.67,54.73,14600.0,54.68,54.77,54.67,54.73,14600.0
2013-09-13 13:10:00,54.72,54.73,54.67,54.68,6300.0,54.72,54.73,54.67,54.68,6300.0
2013-09-13 13:20:00,54.68,54.72,54.67,54.72,7300.0,54.68,54.72,54.67,54.72,7300.0
2013-09-13 13:30:00,54.71,54.76,54.71,54.75,10200.0,54.71,54.76,54.71,54.75,10200.0
2013-09-13 13:40:00,54.74,54.77,54.74,54.77,9800.0,54.74,54.77,54.74,54.77,9800.0
2013-09-13 13:50:00,54.78,54.8,54.77,54.78,15800.0,54.78,54.8,54.77,54.78,15800.0
2013-09-13 14:00:00,54.8,54.83,54.79,54.8,11500.0,54.8,54.83,54.79,54.8,11500.0
2013-09-13 14:10:00,54.81,54.86,54.8,54.85,20600.0,54.81,54.86,54.8,54.85,20600.0
2013-09-13 14:20:00,54.83,54.85,54.81,54.84,7900.0,54.83,54.85,54.81,54.84,7900.0
2013-09-13 14:30:00,54.85,54.86,54.78,54.86,26900.0,54.85,54.86,54.78,54.86,26900.0
2013-09-13 14:40:00,54.86,54.88,54.81,54.84,17500.0,54.86,54.88,54.81,54.84,17500.0
2013-09-13 14:50:00,54.85,54.94,54.85,54.89,26600.0,54.85,54.94,54.85,54.89,26600.0
2013-09-13 15:00:00,54.87,54.88,54.76,54.76,11800.0,54.87,54.88,54.76,54.76,11800.0
2013-09-13 15:10:00,54.76,54.83,54.75,54.79,23700.0,54.76,54.83,54.75,54.79,23700.0
2013-09-13 15:20:00,54.79,54.88,54.78,54.87,23800.0,54.79,54.88,54.78,54.87,23800.0
2013-09-13 15:30:00,54.86,54.87,54.8,54.81,33000.0,54.86,54.87,54.8,54.81,33000.0
2013-09-13 15:40:00,54.8,54.94,54.76,54.89,86700.0,54.8,54.94,54.76,54.89,86700.0
2013-09-13 15:50:00,54.89,54.9,54.81,54.87,55600.0,54.89,54.9,54.81,54.87,55600.0
2013-09-16 09:30:00,55.35,56.4,55.35,56.18,209800.0,55.35,56.4,55.35,56.18,209800.0
2013-09-16 09:40:00,56.1,56.18,56.02,56.17,81300.0,56.1,56.18,56.02,56.17,81300.0
2013-09-16 09:50:00,56.17,56.24,55.9,55.93,79100.0,56.17,56.24,55.9,55.93,79100.0
2013-09-16 10:00:00,55.94,56.09,55.88,56.05,85400.0,55.94,56.09,55.88,56.05,85400.0
2013-09-16 10:10:00,56.05,56.09,55.94,55.94,134400.0,56.05,56.09,55.94,55.94,134400.0
2013-09-16 10:20:00,55.94,56.11,55.93,56.08,147700.0,55.94,56.11,55.93,56.08,147700.0
2013-09-16 10:30:00,56.06,56.11,55.94,55.95,107800.0,56.06,56.11,55.94,55.95,107800.0
2013-09-16 10:40:00,55.95,56.01,55.77,55.96,82800.0,55.95,56.01,55.77,55.96,82800.0
2013-09-16 10:50:00,55.96,56.0,55.88,55.99,32300.0,55.96,56.0,55.88,55.99,32300.0
2013-09-16 11:00:00,55.99,56.04,55.9,55.93,32100.0,55.99,56.04,55.9,55.93,32100.0
2013-09-16 11:10:00,55.94,56.0,55.9,55.99,32100.0,55.94,56.0,55.9,55.99,32100.0
2013-09-16 11:20:00,56.0,56.13,55.96,56.13,36700.0,56.0,56.13,55.96,56.13,36700.0
2013-09-16 11:30:00,56.12,56.14,55.97,56.0,28300.0,56.12,56.14,55.97,56.0,28300.0
2013-09-16 11:40:00,56.02,56.06,55.93,55.93,32200.0,56.02,56.06,55.93,55.93,32200.0
2013-09-16 11:50:00,55.92,55.99,55.91,55.99,23200.0,55.92,55.99,55.91,55.99,23200.0
2013-09-16 12:00:00,55.99,55.99,55.91,55.95,16100.0,55.99,55.99,55.91,55.95,16100.0
2013-09-16 12:10:00,55.94,56.0,55.91,55.97,29600.0,55.94,56.0,55.91,55.97,29600.0
2013-09-16 12:20:00,55.97,55.99,55.93,55.96,22600.0,55.97,55.99,55.93,55.96,22600.0
2013-09-16 12:30:00,55.94,56.0,55.9,55.96,29700.0,55.94,56.0,55.9,55.96,29700.0
2013-09-16 12:40:00,55.98,55.98,55.91,55.95,12900.0,55.98,55.98,55.91,55.95,12900.0
2013-09-16 12:50:00,55.93,55.95,55.9,55.9,22100.0,55.93,55.95,55.9,55.9,22100.0
2013-09-16 13:00:00,55.91,55.97,55.85,55.85,38500.0,55.91,55.97,55.85,55.85,38500.0
2013-09-16 13:10:00,55.86,55.93,55.83,55.83,16300.0,55.86,55.93,55.83,55.83,16300.0
2013-09-16 13:20:00,55.82,55.89,55.79,55.87,18100.0,55.82,55.89,55.79,55.87,18100.0
2013-09-16 13:30:00,55.87,55.91,55.8,55.82,14700.0,55.87,55.91,55.8,55.82,14700.0
2013-09-16 13:40:00,55.81,55.84,55.67,55.8,29300.0,55.81,55.84,55.67,55.8,29300.0
2013-09-16 13:50:00,55.82,55.87,55.8,55.85,18400.0,55.82,55.87,55.8,55.85,18400.0
2013-09-16 14:00:00,55.85,55.9,55.77,55.77,28300.0,55.85,55.9,55.77,55.77,28300.0
2013-09-16 14:10:00,55.78,55.78,55.67,55.68,42200.0,55.78,55.78,55.67,55.68,42200.0
2013-09-16 14:20:00,55.68,55.68,55.6,55.6,20300.0,55.68,55.68,55.6,55.6,20300.0
2013-09-16 14:30:00,55.6,55.65,55.53,55.63,32000.0,55.6,55.65,55.53,55.63,32000.0
2013-09-16 14:40:00,55.61,55.79,55.61,55.73,34500.0,55.61,55.79,55.61,55.73,34500.0
2013-09-16 14:50:00,55.72,55.72,55.65,55.69,21600.0,55.72,55.72,55.65,55.69,21600.0
2013-09-16 15:00:00,55.69,55.78,55.67,55.76,28200.0,55.69,55.78,55.67,55.76,28200.0
2013-09-16 15:10:00,55.76,55.84,55.71,55.84,29700.0,55.76,55.84,55.71,55.84,29700.0
2013-09-16 15:20:00,55.84,55.89,55.79,55.83,49900.0,55.84,55.89,55.79,55.83,49900.0
2013-09-16 15:30:00,55.83,55.84,55.68,55.71,66700.0,55.83,55.84,55.68,55.71,66700.0
2013-09-16 15:40:00,55.72,55.76,55.63,55.7,134700.0,55.72,55.76,55.63,55.7,134700.0
2013-09-16 15:50:00,55.7,55.87,55.7,55.85,172500.0,55.7,55.87,55.7,55.85,172500.0
2013-09-17 09:30:00,55.9,56.01,55.76,55.92,51900.0,55.9,56.01,55.76,55.92,51900.0
2013-09-17 09:40:00,55.82,55.84,55.71,55.81,16400.0,55.82,55.84,55.71,55.81,16400.0
2013-09-17 09:50:00,55.8,56.0,55.79,55.97,21500.0,55.8,56.0,55.79,55.97,21500.0
2013-09-17 10:00:00,55.95,56.05,55.84,55.91,47300.0,55.95,56.05,55.84,55.91,47300.0
2013-09-17 10:10:00,55.92,55.93,55.77,55.89,31300.0,55.92,55.93,55.77,55.89,31300.0
2013-09-17 10:20:00,55.89,55.94,55.83,55.85,25500.0,55.89,55.94,55.83,55.85,25500.0
2013-09-17 10:30:00,55.86,55.95,55.77,55.79,31700.0,55.86,55.95,55.77,55.79,31700.0
2013-09-17 10:40:00,55.82,55.82,55.68,55.68,26300.0,55.82,55.82,55.68,55.68,26300.0
2013-09-17 10:50:00,55.69,55.69,55.57,55.57,18800.0,55.69,55.69,55.57,55.57,18800.0
2013-09-17 11:00:00,55.56,55.63,55.54,55.54,18700.0,55.56,55.63,55.54,55.54,18700.0
2013-09-17 11:10:00,55.55,55.67,55.55,55.67,53000.0,55.55,55.67,55.55,55.67,53000.0
2013-09-17 11:20:00,55.67,55.79,55.64,55.64,16000.0,55.67,55.79,55.64,55.64,16000.0
2013-09-17 11:30:00,55.66,55.7,55.61,55.61,14300.0,55.66,55.7,55.61,55.61,14300.0
2013-09-17 11:40:00,55.61,55.71,55.59,55.66,11500.0,55.61,55.71,55.59,55.66,11500.0
2013-09-17 11:50:00,55.65,55.74,55.64,55.73,9700.0,55.65,55.74,55.64,55.73,9700.0
2013-09-17 12:00:00,55.74,55.8,55.69,55.72,9800.0,55.74,55.8,55.69,55.72,9800.0
2013-09-17 12:10:00,55.7,55.8,55.67,55.8,8100.0,55.7,55.8,55.67,55.8,8100.0
2013-09-17 12:20:00,55.8,55.8,55.71,55.73,9700.0,55.8,55.8,55.71,55.73,9700.0
2013-09-17 12:30:00,55.72,55.72,55.65,55.65,8300.0,55.72,55.72,55.65,55.65,8300.0
2013-09-17 12:40:00,55.65,55.77,55.65,55.7,11000.0,55.65,55.77,55.65,55.7,11000.0
2013-09-17 12:50:00,55.7,55.78,55.65,55.74,9600.0,55.7,55.78,55.65,55.74,9600.0
2013-09-17 13:00:00,55.74,55.76,55.68,55.71,10200.0,55.74,55.76,55.68,55.71,10200.0
2013-09-17 13:10:00,55.71,55.75,55.67,55.75,11100.0,55.71,55.75,55.67,55.75,11100.0
2013-09-17 13:20:00,55.76,55.85,55.74,55.83,16300.0,55.76,55.85,55.74,55.83,16300.0
2013-09-17 13:30:00,55.82,55.83,55.67,55.68,16400.0,55.82,55.83,55.67,55.68,16400.0
2013-09-17 13:40:00,55.67,55.73,55.66,55.73,11900.0,55.67,55.73,55.66,55.73,11900.0
2013-09-17 13:50:00,55.73,55.78,55.73,55.73,8500.0,55.73,55.78,55.73,55.73,8500.0
2013-09-17 14:00:00,55.75,55.79,55.71,55.71,12300.0,55.75,55.79,55.71,55.71,12300.0
2013-09-17 14:10:00,55.7,55.8,55.7,55.79,12900.0,55.7,55.8,55.7,55.79,12900.0
2013-09-17 14:20:00,55.79,55.85,55.76,55.82,16100.0,55.79,55.85,55.76,55.82,16100.0
2013-09-17 14:30:00,55.83,55.86,55.8,55.8,14300.0,55.83,55.86,55.8,55.8,14300.0
2013-09-17 14:40:00,55.8,55.82,55.78,55.8,12500.0,55.8,55.82,55.78,55.8,12500.0
2013-09-17 14:50:00,55.79,55.79,55.74,55.75,18300.0,55.79,55.79,55.74,55.75,18300.0
2013-09-17 15:00:00,55.75,55.78,55.68,55.71,26500.0,55.75,55.78,55.68,55.71,26500.0
2013-09-17 15:10:00,55.72,55.76,55.71,55.73,15000.0,55.72,55.76,55.71,55.73,15000.0
2013-09-17 15:20:00,55.72,55.73,55.66,55.68,23900.0,55.72,55.73,55.66,55.68,23900.0
2013-09-17 15:30:00,55.67,55.75,55.67,55.74,33900.0,55.67,55.75,55.67,55.74,33900.0
2013-09-17 15:40:00,55.74,55.8,55.71,55.77,50900.0,55.74,55.8,55.71,55.77,50900.0
2013-09-17 15:50:00,55.77,55.85,55.76,55.84,91900.0,55.77,55.85,55.76,55.84,91900.0
2013-09-18 09:30:00,57.52,57.87,57.26,57.44,344000.0,57.52,57.87,57.26,57.44,344000.0
2013-09-18 09:40:00,57.44,57.5,57.0,57.26,288200.0,57.44,57.5,57.0,57.26,288200.0
2013-09-18 09:50:00,57.26,57.33,57.04,57.25,144800.0,57.26,57.33,57.04,57.25,144800.0
2013-09-18 10:00:00,57.25,57.47,57.2,57.41,147800.0,57.25,57.47,57.2,57.41,147800.0
2013-09-18 10:10:00,57.42,57.42,57.15,57.25,111600.0,57.42,57.42,57.15,57.25,111600.0
2013-09-18 10:20:00,57.24,57.3,57.15,57.22,74900.0,57.24,57.3,57.15,57.22,74900.0
2013-09-18 10:30:00,57.22,57.32,57.2,57.25,51200.0,57.22,57.32,57.2,57.25,51200.0
2013-09-18 10:40:00,57.24,57.32,57.22,57.25,59200.0,57.24,57.32,57.22,57.25,59200.0
2013-09-18 10:50:00,57.25,57.27,57.19,57.24,108500.0,57.25,57.27,57.19,57.24,108500.0
2013-09-18 11:00:00,57.25,57.29,57.15,57.15,65400.0,57.25,57.29,57.15,57.15,65400.0
2013-09-18 11:10:00,57.16,57.2,57.06,57.14,35600.0,57.16,57.2,57.06,57.14,35600.0
2013-09-18 11:20:00,57.13,57.22,57.11,57.2,34100.0,57.13,57.22,57.11,57.2,34100.0
2013-09-18 11:30:00,57.19,57.22,57.12,57.12,35500.0,57.19,57.22,57.12,57.12,35500.0
2013-09-18 11:40:00,57.12,57.36,57.1,57.33,124800.0,57.12,57.36,57.1,57.33,124800.0
2013-09-18 11:50:00,57.34,57.36,57.19,57.19,79900.0,57.34,57.36,57.19,57.19,79900.0
2013-09-18 12:00:00,57.17,57.17,57.11,57.16,40700.0,57.17,57.17,57.11,57.16,40700.0
2013-09-18 12:10:00,57.17,57.18,57.05,57.1,67800.0,57.17,57.18,57.05,57.1,67800.0
2013-09-18 12:20:00,57.09,57.11,57.07,57.07,38200.0,57.09,57.11,57.07,57.07,38200.0
2013-09-18 12:30:00,57.07,57.1,57.05,57.06,29000.0,57.07,57.1,57.05,57.06,29000.0
2013-09-18 12:40:00,57.07,57.08,57.0,57.02,57500.0,57.07,57.08,57.0,57.02,57500.0
2013-09-18 12:50:00,57.02,57.05,56.94,56.98,62500.0,57.02,57.05,56.94,56.98,62500.0
2013-09-18 13:00:00,56.98,57.01,56.9,56.96,38100.0,56.98,57.01,56.9,56.96,38100.0
2013-09-18 13:10:00,56.97,57.01,56.85,56.88,36500.0,56.97,57.01,56.85,56.88,36500.0
2013-09-18 13:20:00,56.88,56.88,56.77,56.78,41500.0,56.88,56.88,56.77,56.78,41500.0
2013-09-18 13:30:00,56.77,56.81,56.67,56.81,52200.0,56.77,56.81,56.67,56.81,52200.0
2013-09-18 13:40:00,56.81,56.89,56.77,56.8,58400.0,56.81,56.89,56.77,56.8,58400.0
2013-09-18 13:50:00,56.8,56.99,56.79,56.92,41900.0,56.8,56.99,56.79,56.92,41900.0
2013-09-18 14:00:00,56.93,57.23,56.93,57.18,158300.0,56.93,57.23,56.93,57.18,158300.0
2013-09-18 14:10:00,57.22,57.42,57.2,57.28,109700.0,57.22,57.42,57.2,57.28,109700.0
2013-09-18 14:20:00,57.31,57.4,57.26,57.29,100100.0,57.31,57.4,57.26,57.29,100100.0
2013-09-18 14:30:00,57.3,57.36,57.22,57.3,57200.0,57.3,57.36,57.22,57.3,57200.0
2013-09-18 14:40:00,57.29,57.44,57.27,57.39,87100.0,57.29,57.44,57.27,57.39,87100.0
2013-09-18 14:50:00,57.39,57.62,57.36,57.61,47900.0,57.39,57.62,57.36,57.61,47900.0
2013-09-18 15:00:00,57.62,57.79,57.57,57.74,89600.0,57.62,57.79,57.57,57.74,89600.0
2013-09-18 15:10:00,57.74,57.85,57.7,57.84,54200.0,57.74,57.85,57.7,57.84,54200.0
2013-09-18 15:20:00,57.84,57.85,57.73,57.74,73800.0,57.84,57.85,57.73,57.74,73800.0
2013-09-18 15:30:00,57.77,57.85,57.77,57.85,72400.0,57.77,57.85,57.77,57.85,72400.0
2013-09-18 15:40:00,57.85,57.9,57.78,57.79,106000.0,57.85,57.9,57.78,57.79,106000.0
2013-09-18 15:50:00,57.79,57.9,57.79,57.82,210900.0,57.79,57.9,57.79,57.82,210900.0
2013-09-19 09:30:00,58.14,58.15,57.73,57.73,114100.0,58.14,58.15,57.73,57.73,114100.0
2013-09-19 09:40:00,57.74,58.1,57.67,58.1,83000.0,57.74,58.1,57.67,58.1,83000.0
2013-09-19 09:50:00,58.11,58.35,58.08,58.35,94300.0,58.11,58.35,58.08,58.35,94300.0
2013-09-19 10:00:00,58.35,58.49,58.29,58.44,80200.0,58.35,58.49,58.29,58.44,80200.0
2013-09-19 10:10:00,58.44,58.49,58.21,58.25,67700.0,58.44,58.49,58.21,58.25,67700.0
2013-09-19 10:20:00,58.25,58.26,58.04,58.04,42400.0,58.25,58.26,58.04,58.04,42400.0
2013-09-19 10:30:00,58.03,58.18,57.97,58.17,34300.0,58.03,58.18,57.97,58.17,34300.0
2013-09-19 10:40:00,58.17,58.17,58.06,58.07,36700.0,58.17,58.17,58.06,58.07,36700.0
2013-09-19 10:50:00,58.07,58.12,58.0,58.11,46900.0,58.07,58.12,58.0,58.11,46900.0
2013-09-19 11:00:00,58.12,58.24,58.08,58.17,42900.0,58.12,58.24,58.08,58.17,42900.0
2013-09-19 11:10:00,58.16,58.25,58.1,58.21,71300.0,58.16,58.25,58.1,58.21,71300.0
2013-09-19 11:20:00,58.21,58.21,58.11,58.12,29100.0,58.21,58.21,58.11,58.12,29100.0
2013-09-19 11:30:00,58.12,58.19,58.0,58.02,49300.0,58.12,58.19,58.0,58.02,49300.0
2013-09-19 11:40:00,58.0,58.1,57.96,58.04,30400.0,58.0,58.1,57.96,58.04,30400.0
2013-09-19 11:50:00,58.04,58.12,58.04,58.09,20100.0,58.04,58.12,58.04,58.09,20100.0
2013-09-19 12:00:00,58.1,58.15,58.09,58.12,15300.0,58.1,58.15,58.09,58.12,15300.0
2013-09-19 12:10:00,58.12,58.13,58.02,58.03,50800.0,58.12,58.13,58.02,58.03,50800.0
2013-09-19 12:20:00,58.04,58.15,58.04,58.13,22300.0,58.04,58.15,58.04,58.13,22300.0
2013-09-19 12:30:00,58.13,58.21,58.11,58.17,20900.0,58.13,58.21,58.11,58.17,20900.0
2013-09-19 12:40:00,58.18,58.21,58.15,58.18,21800.0,58.18,58.21,58.15,58.18,21800.0
2013-09-19 12:50:00,58.17,58.17,58.0,58.0,22200.0,58.17,58.17,58.0,58.0,22200.0
2013-09-19 13:00:00,58.0,58.1,58.0,58.02,27900.0,58.0,58.1,58.0,58.02,27900.0
2013-09-19 13:10:00,58.03,58.08,57.99,58.0,27500.0,58.03,58.08,57.99,58.0,27500.0
2013-09-19 13:20:00,58.0,58.03,57.95,57.95,25000.0,58.0,58.03,57.95,57.95,25000.0
2013-09-19 13:30:00,57.97,58.04,57.95,58.03,26300.0,57.97,58.04,57.95,58.03,26300.0
2013-09-19 13:40:00,58.04,58.07,57.98,58.03,44800.0,58.04,58.07,57.98,58.03,44800.0
2013-09-19 13:50:00,58.03,58.1,58.03,58.05,31300.0,58.03,58.1,58.03,58.05,31300.0
2013-09-19 14:00:00,58.05,58.16,58.04,58.15,32200.0,58.05,58.16,58.04,58.15,32200.0
2013-09-19 14:10:00,58.15,58.25,58.15,58.24,21800.0,58.15,58.25,58.15,58.24,21800.0
2013-09-19 14:20:00,58.24,58.32,58.23,58.3,38300.0,58.24,58.32,58.23,58.3,38300.0
2013-09-19 14:30:00,58.29,58.39,58.29,58.39,27900.0,58.29,58.39,58.29,58.39,27900.0
2013-09-19 14:40:00,58.39,58.56,58.39,58.56,79000.0,58.39,58.56,58.39,58.56,79000.0
2013-09-19 14:50:00,58.56,58.69,58.53,58.61,54100.0,58.56,58.69,58.53,58.61,54100.0
2013-09-19 15:00:00,58.61,58.61,58.47,58.48,50300.0,58.61,58.61,58.47,58.48,50300.0
2013-09-19 15:10:00,58.47,58.52,58.45,58.46,39200.0,58.47,58.52,58.45,58.46,39200.0
2013-09-19 15:20:00,58.46,58.54,58.43,58.45,61300.0,58.46,58.54,58.43,58.45,61300.0
2013-09-19 15:30:00,58.45,58.53,58.44,58.51,54400.0,58.45,58.53,58.44,58.51,54400.0
2013-09-19 15:40:00,58.51,58.59,58.5,58.57,76700.0,58.51,58.59,58.5,58.57,76700.0
2013-09-19 15:50:00,58.57,58.58,58.47,58.49,77400.0,58.57,58.58,58.47,58.49,77400.0
2013-09-20 09:30:00,58.46,58.67,58.05,58.21,444900.0,58.46,58.67,58.05,58.21,444900.0
2013-09-20 09:40:00,58.21,58.56,58.2,58.51,38700.0,58.21,58.56,58.2,58.51,38700.0
2013-09-20 09:50:00,58.52,58.68,58.52,58.67,29300.0,58.52,58.68,58.52,58.67,29300.0
2013-09-20 10:00:00,58.62,58.65,58.45,58.51,20400.0,58.62,58.65,58.45,58.51,20400.0
2013-09-20 10:10:00,58.51,58.51,58.31,58.33,29600.0,58.51,58.51,58.31,58.33,29600.0
2013-09-20 10:20:00,58.32,58.4,58.25,58.35,21500.0,58.32,58.4,58.25,58.35,21500.0
2013-09-20 10:30:00,58.38,58.47,58.35,58.4,27400.0,58.38,58.47,58.35,58.4,27400.0
2013-09-20 10:40:00,58.41,58.46,58.37,58.42,24100.0,58.41,58.46,58.37,58.42,24100.0
2013-09-20 10:50:00,58.42,58.43,58.3,58.34,20900.0,58.42,58.43,58.3,58.34,20900.0
2013-09-20 11:00:00,58.36,58.44,58.33,58.42,26500.0,58.36,58.44,58.33,58.42,26500.0
2013-09-20 11:10:00,58.43,58.51,58.39,58.5,24500.0,58.43,58.51,58.39,58.5,24500.0
2013-09-20 11:20:00,58.5,58.52,58.46,58.48,20800.0,58.5,58.52,58.46,58.48,20800.0
2013-09-20 11:30:00,58.48,58.5,58.4,58.43,31600.0,58.48,58.5,58.4,58.43,31600.0
2013-09-20 11:40:00,58.43,58.49,58.41,58.41,18000.0,58.43,58.49,58.41,58.41,18000.0
2013-09-20 11:50:00,58.4,58.48,58.4,58.43,16400.0,58.4,58.48,58.4,58.43,16400.0
2013-09-20 12:00:00,58.43,58.45,58.36,58.36,32400.0,58.43,58.45,58.36,58.36,32400.0
2013-09-20 12:10:00,58.37,58.37,58.31,58.33,16100.0,58.37,58.37,58.31,58.33,16100.0
2013-09-20 12:20:00,58.33,58.35,58.18,58.19,32300.0,58.33,58.35,58.18,58.19,32300.0
2013-09-20 12:30:00,58.2,58.2,58.06,58.11,36400.0,58.2,58.2,58.06,58.11,36400.0
2013-09-20 12:40:00,58.12,58.15,58.03,58.1,34300.0,58.12,58.15,58.03,58.1,34300.0
2013-09-20 12:50:00,58.11,58.22,58.08,58.22,29900.0,58.11,58.22,58.08,58.22,29900.0
2013-09-20 13:00:00,58.22,58.28,58.21,58.27,24300.0,58.22,58.28,58.21,58.27,24300.0
2013-09-20 13:10:00,58.28,58.28,58.13,58.14,25300.0,58.28,58.28,58.13,58.14,25300.0
2013-09-20 13:20:00,58.14,58.15,58.07,58.13,16400.0,58.14,58.15,58.07,58.13,16400.0
2013-09-20 13:30:00,58.14,58.18,58.12,58.12,20600.0,58.14,58.18,58.12,58.12,20600.0
2013-09-20 13:40:00,58.12,58.12,58.03,58.07,18100.0,58.12,58.12,58.03,58.07,18100.0
2013-09-20 13:50:00,58.07,58.11,57.99,58.01,36900.0,58.07,58.11,57.99,58.01,36900.0
2013-09-20 14:00:00,58.01,58.02,57.87,57.98,29200.0,58.01,58.02,57.87,57.98,29200.0
2013-09-20 14:10:00,57.97,57.97,57.85,57.85,21800.0,57.97,57.97,57.85,57.85,21800.0
2013-09-20 14:20:00,57.86,57.97,57.85,57.95,45500.0,57.86,57.97,57.85,57.95,45500.0
2013-09-20 14:30:00,57.95,58.04,57.95,58.01,30200.0,57.95,58.04,57.95,58.01,30200.0
2013-09-20 14:40:00,58.01,58.08,57.99,58.08,29200.0,58.01,58.08,57.99,58.08,29200.0
2013-09-20 14:50:00,58.08,58.13,58.04,58.12,25700.0,58.08,58.13,58.04,58.12,25700.0
2013-09-20 15:00:00,58.12,58.17,58.11,58.13,28900.0,58.12,58.17,58.11,58.13,28900.0
2013-09-20 15:10:00,58.12,58.23,58.1,58.2,37700.0,58.12,58.23,58.1,58.2,37700.0
2013-09-20 15:20:00,58.19,58.19,58.01,58.02,33100.0,58.19,58.19,58.01,58.02,33100.0
2013-09-20 15:30:00,58.01,58.05,57.97,57.98,121700.0,58.01,58.05,57.97,57.98,121700.0
2013-09-20 15:40:00,57.97,58.01,57.97,58.01,135700.0,57.97,58.01,57.97,58.01,135700.0
2013-09-20 15:50:00,58.0,58.06,57.98,58.0,146100.0,58.0,58.06,57.98,58.0,146100.0
2013-09-23 09:30:00,57.68,57.84,57.54,57.61,78800.0,57.68,57.84,57.54,57.61,78800.0
2013-09-23 09:40:00,57.61,57.66,57.37,57.49,53700.0,57.61,57.66,57.37,57.49,53700.0
2013-09-23 09:50:00,57.49,57.58,57.42,57.52,46200.0,57.49,57.58,57.42,57.52,46200.0
2013-09-23 10:00:00,57.56,57.67,57.47,57.66,37700.0,57.56,57.67,57.47,57.66,37700.0
2013-09-23 10:10:00,57.66,57.73,57.59,57.6,82200.0,57.66,57.73,57.59,57.6,82200.0
2013-09-23 10:20:00,57.59,57.64,57.5,57.51,103000.0,57.59,57.64,57.5,57.51,103000.0
2013-09-23 10:30:00,57.51,57.67,57.49,57.65,43000.0,57.51,57.67,57.49,57.65,43000.0
2013-09-23 10:40:00,57.65,57.7,57.63,57.65,38200.0,57.65,57.7,57.63,57.65,38200.0
2013-09-23 10:50:00,57.66,57.66,57.49,57.5,36300.0,57.66,57.66,57.49,57.5,36300.0
2013-09-23 11:00:00,57.5,57.57,57.49,57.5,36300.0,57.5,57.57,57.49,57.5,36300.0
2013-09-23 11:10:00,57.51,57.62,57.44,57.6,33900.0,57.51,57.62,57.44,57.6,33900.0
2013-09-23 11:20:00,57.6,57.75,57.55,57.69,42400.0,57.6,57.75,57.55,57.69,42400.0
2013-09-23 11:30:00,57.71,57.72,57.62,57.68,41700.0,57.71,57.72,57.62,57.68,41700.0
2013-09-23 11:40:00,57.69,57.71,57.63,57.64,51900.0,57.69,57.71,57.63,57.64,51900.0
2013-09-23 11:50:00,57.66,57.69,57.6,57.65,54500.0,57.66,57.69,57.6,57.65,54500.0
2013-09-23 12:00:00,57.65,58.01,57.64,58.01,75700.0,57.65,58.01,57.64,58.01,75700.0
2013-09-23 12:10:00,57.99,57.99,57.78,57.87,71900.0,57.99,57.99,57.78,57.87,71900.0
2013-09-23 12:20:00,57.87,57.91,57.87,57.87,51500.0,57.87,57.91,57.87,57.87,51500.0
2013-09-23 12:30:00,57.88,57.91,57.87,57.87,35300.0,57.88,57.91,57.87,57.87,35300.0
2013-09-23 12:40:00,57.87,57.89,57.87,57.87,66000.0,57.87,57.89,57.87,57.87,66000.0
2013-09-23 12:50:00,57.87,57.88,57.83,57.83,25800.0,57.87,57.88,57.83,57.83,25800.0
2013-09-23 13:00:00,57.84,57.84,57.67,57.69,44300.0,57.84,57.84,57.67,57.69,44300.0
2013-09-23 13:10:00,57.68,57.73,57.61,57.72,22200.0,57.68,57.73,57.61,57.72,22200.0
2013-09-23 13:20:00,57.74,57.76,57.71,57.72,13500.0,57.74,57.76,57.71,57.72,13500.0
2013-09-23 13:30:00,57.72,57.72,57.6,57.65,34000.0,57.72,57.72,57.6,57.65,34000.0
2013-09-23 13:40:00,57.67,57.7,57.66,57.7,23100.0,57.67,57.7,57.66,57.7,23100.0
2013-09-23 13:50:00,57.71,57.82,57.71,57.78,32200.0,57.71,57.82,57.71,57.78,32200.0
2013-09-23 14:00:00,57.79,57.83,57.73,57.73,33600.0,57.79,57.83,57.73,57.73,33600.0
2013-09-23 14:10:00,57.74,57.78,57.73,57.77,21300.0,57.74,57.78,57.73,57.77,21300.0
2013-09-23 14:20:00,57.78,57.81,57.69,57.69,45700.0,57.78,57.81,57.69,57.69,45700.0
2013-09-23 14:30:00,57.69,57.74,57.67,57.74,29000.0,57.69,57.74,57.67,57.74,29000.0
2013-09-23 14:40:00,57.74,57.8,57.74,57.78,20200.0,57.74,57.8,57.74,57.78,20200.0
2013-09-23 14:50:00,57.77,57.87,57.77,57.86,24600.0,57.77,57.87,57.77,57.86,24600.0
2013-09-23 15:00:00,57.86,57.92,57.85,57.9,44400.0,57.86,57.92,57.85,57.9,44400.0
2013-09-23 15:10:00,57.9,57.94,57.87,57.88,31300.0,57.9,57.94,57.87,57.88,31300.0
2013-09-23 15:20:00,57.88,57.92,57.8,57.83,44500.0,57.88,57.92,57.8,57.83,44500.0
2013-09-23 15:30:00,57.84,57.98,57.83,57.97,57400.0,57.84,57.98,57.83,57.97,57400.0
2013-09-23 15:40:00,57.98,58.07,57.98,58.04,95000.0,57.98,58.07,57.98,58.04,95000.0
2013-09-23 15:50:00,58.04,58.04,57.86,57.89,131600.0,58.04,58.04,57.86,57.89,131600.0
2013-09-24 09:30:00,58.15,58.35,57.97,58.3,49900.0,58.15,58.35,57.97,58.3,49900.0
2013-09-24 09:40:00,58.32,58.47,58.21,58.42,35800.0,58.32,58.47,58.21,58.42,35800.0
2013-09-24 09:50:00,58.42,58.56,58.38,58.5,30800.0,58.42,58.56,58.38,58.5,30800.0
2013-09-24 10:00:00,58.5,58.5,58.24,58.43,41900.0,58.5,58.5,58.24,58.43,41900.0
2013-09-24 10:10:00,58.43,58.46,58.27,58.39,28600.0,58.43,58.46,58.27,58.39,28600.0
2013-09-24 10:20:00,58.4,58.44,58.28,58.33,41000.0,58.4,58.44,58.28,58.33,41000.0
2013-09-24 10:30:00,58.34,58.36,58.23,58.28,58500.0,58.34,58.36,58.23,58.28,58500.0
2013-09-24 10:40:00,58.3,58.33,58.16,58.16,44700.0,58.3,58.33,58.16,58.16,44700.0
2013-09-24 10:50:00,58.16,58.35,58.16,58.33,50600.0,58.16,58.35,58.16,58.33,50600.0
2013-09-24 11:00:00,58.34,58.39,58.3,58.35,26800.0,58.34,58.39,58.3,58.35,26800.0
2013-09-24 11:10:00,58.34,58.5,58.34,58.47,41100.0,58.34,58.5,58.34,58.47,41100.0
2013-09-24 11:20:00,58.47,58.5,58.42,58.49,19700.0,58.47,58.5,58.42,58.49,19700.0
2013-09-24 11:30:00,58.5,58.54,58.47,58.49,20600.0,58.5,58.54,58.47,58.49,20600.0
2013-09-24 11:40:00,58.5,58.5,58.36,58.37,26700.0,58.5,58.5,58.36,58.37,26700.0
2013-09-24 11:50:00,58.39,58.44,58.35,58.43,16200.0,58.39,58.44,58.35,58.43,16200.0
2013-09-24 12:00:00,58.42,58.47,58.39,58.46,15900.0,58.42,58.47,58.39,58.46,15900.0
2013-09-24 12:10:00,58.46,58.52,58.45,58.46,29200.0,58.46,58.52,58.45,58.46,29200.0
2013-09-24 12:20:00,58.47,58.55,58.47,58.54,15000.0,58.47,58.55,58.47,58.54,15000.0
2013-09-24 12:30:00,58.55,58.58,58.54,58.54,16900.0,58.55,58.58,58.54,58.54,16900.0
2013-09-24 12:40:00,58.54,58.54,58.46,58.46,19600.0,58.54,58.54,58.46,58.46,19600.0
2013-09-24 12:50:00,58.47,58.48,58.32,58.32,39200.0,58.47,58.48,58.32,58.32,39200.0
2013-09-24 13:00:00,58.33,58.37,58.28,58.29,20400.0,58.33,58.37,58.28,58.29,20400.0
2013-09-24 13:10:00,58.29,58.37,58.26,58.32,70000.0,58.29,58.37,58.26,58.32,70000.0
2013-09-24 13:20:00,58.3,58.33,58.27,58.32,15400.0,58.3,58.33,58.27,58.32,15400.0
2013-09-24 13:30:00,58.32,58.32,58.26,58.29,20300.0,58.32,58.32,58.26,58.29,20300.0
2013-09-24 13:40:00,58.29,58.34,58.28,58.34,21000.0,58.29,58.34,58.28,58.34,21000.0
2013-09-24 13:50:00,58.34,58.34,58.25,58.28,15400.0,58.34,58.34,58.25,58.28,15400.0
2013-09-24 14:00:00,58.29,58.34,58.24,58.26,18700.0,58.29,58.34,58.24,58.26,18700.0
2013-09-24 14:10:00,58.27,58.27,58.22,58.26,17900.0,58.27,58.27,58.22,58.26,17900.0
2013-09-24 14:20:00,58.25,58.25,58.13,58.13,18400.0,58.25,58.25,58.13,58.13,18400.0
2013-09-24 14:30:00,58.13,58.19,58.1,58.14,24400.0,58.13,58.19,58.1,58.14,24400.0
2013-09-24 14:40:00,58.14,58.21,58.13,58.17,19800.0,58.14,58.21,58.13,58.17,19800.0
2013-09-24 14:50:00,58.17,58.28,58.17,58.2,19200.0,58.17,58.28,58.17,58.2,19200.0
2013-09-24 15:00:00,58.2,58.23,58.18,58.19,23800.0,58.2,58.23,58.18,58.19,23800.0
2013-09-24 15:10:00,58.19,58.27,58.15,58.26,25600.0,58.19,58.27,58.15,58.26,25600.0
2013-09-24 15:20:00,58.26,58.29,58.19,58.21,22300.0,58.26,58.29,58.19,58.21,22300.0
2013-09-24 15:30:00,58.21,58.23,58.14,58.18,31400.0,58.21,58.23,58.14,58.18,31400.0
2013-09-24 15:40:00,58.19,58.24,58.15,58.18,45100.0,58.19,58.24,58.15,58.18,45100.0
2013-09-24 15:50:00,58.18,58.18,58.07,58.15,47700.0,58.18,58.18,58.07,58.15,47700.0
2013-09-25 09:30:00,58.34,58.34,57.65,57.92,76500.0,58.34,58.34,57.65,57.92,76500.0
2013-09-25 09:40:00,57.92,57.94,57.58,57.73,37400.0,57.92,57.94,57.58,57.73,37400.0
2013-09-25 09:50:00,57.73,57.87,57.72,57.83,37500.0,57.73,57.87,57.72,57.83,37500.0
2013-09-25 10:00:00,57.83,57.9,57.71,57.74,41100.0,57.83,57.9,57.71,57.74,41100.0
2013-09-25 10:10:00,57.75,57.8,57.69,57.73,28100.0,57.75,57.8,57.69,57.73,28100.0
2013-09-25 10:20:00,57.72,57.87,57.65,57.86,27100.0,57.72,57.87,57.65,57.86,27100.0
2013-09-25 10:30:00,57.86,57.95,57.84,57.85,32600.0,57.86,57.95,57.84,57.85,32600.0
2013-09-25 10:40:00,57.86,57.88,57.75,57.76,61000.0,57.86,57.88,57.75,57.76,61000.0
2013-09-25 10:50:00,57.75,57.77,57.6,57.61,52200.0,57.75,57.77,57.6,57.61,52200.0
2013-09-25 11:00:00,57.61,57.64,57.41,57.48,62500.0,57.61,57.64,57.41,57.48,62500.0
2013-09-25 11:10:00,57.5,57.6,57.5,57.6,32000.0,57.5,57.6,57.5,57.6,32000.0
2013-09-25 11:20:00,57.6,57.66,57.53,57.63,38200.0,57.6,57.66,57.53,57.63,38200.0
2013-09-25 11:30:00,57.63,57.63,57.58,57.61,28900.0,57.63,57.63,57.58,57.61,28900.0
2013-09-25 11:40:00,57.61,57.65,57.57,57.6,31100.0,57.61,57.65,57.57,57.6,31100.0
2013-09-25 11:50:00,57.6,57.68,57.55,57.66,19100.0,57.6,57.68,57.55,57.66,19100.0
2013-09-25 12:00:00,57.66,57.72,57.65,57.65,57300.0,57.66,57.72,57.65,57.65,57300.0
2013-09-25 12:10:00,57.65,57.7,57.64,57.65,11700.0,57.65,57.7,57.64,57.65,11700.0
2013-09-25 12:20:00,57.65,57.68,57.53,57.67,19100.0,57.65,57.68,57.53,57.67,19100.0
2013-09-25 12:30:00,57.67,57.67,57.62,57.65,12400.0,57.67,57.67,57.62,57.65,12400.0
2013-09-25 12:40:00,57.66,57.68,57.63,57.67,20900.0,57.66,57.68,57.63,57.67,20900.0
2013-09-25 12:50:00,57.67,57.68,57.64,57.68,21100.0,57.67,57.68,57.64,57.68,21100.0
2013-09-25 13:00:00,57.69,57.72,57.67,57.69,16600.0,57.69,57.72,57.67,57.69,16600.0
2013-09-25 13:10:00,57.71,57.73,57.65,57.66,29600.0,57.71,57.73,57.65,57.66,29600.0
2013-09-25 13:20:00,57.66,57.67,57.5,57.52,18900.0,57.66,57.67,57.5,57.52,18900.0
2013-09-25 13:30:00,57.51,57.51,56.98,57.15,178100.0,57.51,57.51,56.98,57.15,178100.0
2013-09-25 13:40:00,57.15,57.27,57.01,57.05,78800.0,57.15,57.27,57.01,57.05,78800.0
2013-09-25 13:50:00,57.05,57.39,56.98,57.39,68300.0,57.05,57.39,56.98,57.39,68300.0
2013-09-25 14:00:00,57.4,57.44,57.3,57.35,37900.0,57.4,57.44,57.3,57.35,37900.0
2013-09-25 14:10:00,57.35,57.45,57.34,57.34,48400.0,57.35,57.45,57.34,57.34,48400.0
2013-09-25 14:20:00,57.34,57.41,57.32,57.39,26500.0,57.34,57.41,57.32,57.39,26500.0
2013-09-25 14:30:00,57.39,57.42,57.31,57.38,24600.0,57.39,57.42,57.31,57.38,24600.0
2013-09-25 14:40:00,57.38,57.44,57.36,57.44,23500.0,57.38,57.44,57.36,57.44,23500.0
2013-09-25 14:50:00,57.47,57.53,57.41,57.41,22800.0,57.47,57.53,57.41,57.41,22800.0
2013-09-25 15:00:00,57.41,57.54,57.41,57.53,23200.0,57.41,57.54,57.41,57.53,23200.0
2013-09-25 15:10:00,57.53,57.61,57.53,57.58,36800.0,57.53,57.61,57.53,57.58,36800.0
2013-09-25 15:20:00,57.57,57.58,57.46,57.51,38000.0,57.57,57.58,57.46,57.51,38000.0
2013-09-25 15:30:00,57.51,57.56,57.43,57.49,58100.0,57.51,57.56,57.43,57.49,58100.0
2013-09-25 15:40:00,57.5,57.57,57.46,57.53,47500.0,57.5,57.57,57.46,57.53,47500.0
2013-09-25 15:50:00,57.52,57.53,57.41,57.45,80700.0,57.52,57.53,57.41,57.45,80700.0
2013-09-26 09:30:00,57.72,58.14,57.51,58.06,50900.0,57.72,58.14,57.51,58.06,50900.0
2013-09-26 09:40:00,58.06,58.32,58.05,58.21,33400.0,58.06,58.32,58.05,58.21,33400.0
2013-09-26 09:50:00,58.21,58.21,58.04,58.07,30700.0,58.21,58.21,58.04,58.07,30700.0
2013-09-26 10:00:00,58.08,58.22,58.04,58.14,34800.0,58.08,58.22,58.04,58.14,34800.0
2013-09-26 10:10:00,58.16,58.26,58.15,58.24,32500.0,58.16,58.26,58.15,58.24,32500.0
2013-09-26 10:20:00,58.27,58.27,58.16,58.25,23100.0,58.27,58.27,58.16,58.25,23100.0
2013-09-26 10:30:00,58.25,58.29,58.16,58.21,29200.0,58.25,58.29,58.16,58.21,29200.0
2013-09-26 10:40:00,58.21,58.25,58.06,58.1,28200.0,58.21,58.25,58.06,58.1,28200.0
2013-09-26 10:50:00,58.09,58.09,57.93,57.99,25000.0,58.09,58.09,57.93,57.99,25000.0
2013-09-26 11:00:00,57.98,57.98,57.74,57.74,28000.0,57.98,57.98,57.74,57.74,28000.0
2013-09-26 11:10:00,57.73,57.83,57.67,57.75,24700.0,57.73,57.83,57.67,57.75,24700.0
2013-09-26 11:20:00,57.75,57.77,57.67,57.77,19200.0,57.75,57.77,57.67,57.77,19200.0
2013-09-26 11:30:00,57.77,57.79,57.72,57.74,20200.0,57.77,57.79,57.72,57.74,20200.0
2013-09-26 11:40:00,57.74,57.84,57.73,57.81,20800.0,57.74,57.84,57.73,57.81,20800.0
2013-09-26 11:50:00,57.81,57.85,57.71,57.75,54400.0,57.81,57.85,57.71,57.75,54400.0
2013-09-26 12:00:00,57.77,57.81,57.77,57.81,9300.0,57.77,57.81,57.77,57.81,9300.0
2013-09-26 12:10:00,57.83,57.88,57.81,57.84,35500.0,57.83,57.88,57.81,57.84,35500.0
2013-09-26 12:20:00,57.85,57.93,57.84,57.92,9000.0,57.85,57.93,57.84,57.92,9000.0
2013-09-26 12:30:00,57.92,57.99,57.92,57.97,13400.0,57.92,57.99,57.92,57.97,13400.0
2013-09-26 12:40:00,57.97,58.01,57.97,57.99,14500.0,57.97,58.01,57.97,57.99,14500.0
2013-09-26 12:50:00,57.99,58.01,57.94,58.01,12300.0,57.99,58.01,57.94,58.01,12300.0
2013-09-26 13:00:00,58.01,58.09,57.99,58.08,13900.0,58.01,58.09,57.99,58.08,13900.0
2013-09-26 13:10:00,58.08,58.12,58.08,58.08,8800.0,58.08,58.12,58.08,58.08,8800.0
2013-09-26 13:20:00,58.08,58.09,58.05,58.08,8100.0,58.08,58.09,58.05,58.08,8100.0
2013-09-26 13:30:00,58.08,58.1,58.01,58.01,14900.0,58.08,58.1,58.01,58.01,14900.0
2013-09-26 13:40:00,58.02,58.02,57.94,58.0,16800.0,58.02,58.02,57.94,58.0,16800.0
2013-09-26 13:50:00,58.0,58.0,57.95,57.95,14300.0,58.0,58.0,57.95,57.95,14300.0
2013-09-26 14:00:00,57.96,57.99,57.89,57.95,14600.0,57.96,57.99,57.89,57.95,14600.0
2013-09-26 14:10:00,57.95,57.98,57.91,57.97,13800.0,57.95,57.98,57.91,57.97,13800.0
2013-09-26 14:20:00,57.97,58.04,57.94,58.04,14800.0,57.97,58.04,57.94,58.04,14800.0
2013-09-26 14:30:00,58.04,58.04,57.92,57.98,19600.0,58.04,58.04,57.92,57.98,19600.0
2013-09-26 14:40:00,57.98,58.01,57.94,57.96,30500.0,57.98,58.01,57.94,57.96,30500.0
2013-09-26 14:50:00,57.96,58.0,57.92,57.97,19400.0,57.96,58.0,57.92,57.97,19400.0
2013-09-26 15:00:00,57.98,58.06,57.98,58.0,38400.0,57.98,58.06,57.98,58.0,38400.0
2013-09-26 15:10:00,58.0,58.0,57.89,57.94,32900.0,58.0,58.0,57.89,57.94,32900.0
2013-09-26 15:20:00,57.94,58.04,57.94,58.02,44000.0,57.94,58.04,57.94,58.02,44000.0
2013-09-26 15:30:00,58.03,58.12,58.0,58.11,63300.0,58.03,58.12,58.0,58.11,63300.0
2013-09-26 15:40:00,58.11,58.14,58.1,58.14,71400.0,58.11,58.14,58.1,58.14,71400.0
2013-09-26 15:50:00,58.14,58.14,58.02,58.09,99500.0,58.14,58.14,58.02,58.09,99500.0
2013-09-27 09:30:00,57.8,58.08,57.71,57.94,64700.0,57.8,58.08,57.71,57.94,64700.0
2013-09-27 09:40:00,57.91,58.07,57.89,58.0,31900.0,57.91,58.07,57.89,58.0,31900.0
2013-09-27 09:50:00,58.0,58.01,57.73,57.81,39100.0,58.0,58.01,57.73,57.81,39100.0
2013-09-27 10:00:00,57.78,57.81,57.6,57.62,30700.0,57.78,57.81,57.6,57.62,30700.0
2013-09-27 10:10:00,57.63,57.63,57.45,57.51,57100.0,57.63,57.63,57.45,57.51,57100.0
2013-09-27 10:20:00,57.51,57.6,57.5,57.55,28600.0,57.51,57.6,57.5,57.55,28600.0
2013-09-27 10:30:00,57.55,57.66,57.54,57.65,24000.0,57.55,57.66,57.54,57.65,24000.0
2013-09-27 10:40:00,57.67,57.77,57.65,57.66,32500.0,57.67,57.77,57.65,57.66,32500.0
2013-09-27 10:50:00,57.66,57.71,57.53,57.68,24900.0,57.66,57.71,57.53,57.68,24900.0
2013-09-27 11:00:00,57.69,57.72,57.6,57.65,22600.0,57.69,57.72,57.6,57.65,22600.0
2013-09-27 11:10:00,57.67,57.71,57.59,57.62,22700.0,57.67,57.71,57.59,57.62,22700.0
2013-09-27 11:20:00,57.62,57.73,57.61,57.71,14300.0,57.62,57.73,57.61,57.71,14300.0
2013-09-27 11:30:00,57.72,57.75,57.65,57.69,19000.0,57.72,57.75,57.65,57.69,19000.0
2013-09-27 11:40:00,57.69,57.72,57.55,57.55,19600.0,57.69,57.72,57.55,57.55,19600.0
2013-09-27 11:50:00,57.55,57.6,57.51,57.57,19700.0,57.55,57.6,57.51,57.57,19700.0
2013-09-27 12:00:00,57.57,57.61,57.56,57.61,17600.0,57.57,57.61,57.56,57.61,17600.0
2013-09-27 12:10:00,57.61,57.67,57.6,57.67,13100.0,57.61,57.67,57.6,57.67,13100.0
2013-09-27 12:20:00,57.67,57.69,57.63,57.63,11500.0,57.67,57.69,57.63,57.63,11500.0
2013-09-27 12:30:00,57.63,57.68,57.6,57.62,14000.0,57.63,57.68,57.6,57.62,14000.0
2013-09-27 12:40:00,57.61,57.62,57.55,57.56,11300.0,57.61,57.62,57.55,57.56,11300.0
2013-09-27 12:50:00,57.57,57.58,57.53,57.53,10200.0,57.57,57.58,57.53,57.53,10200.0
2013-09-27 13:00:00,57.54,57.55,57.5,57.53,8000.0,57.54,57.55,57.5,57.53,8000.0
2013-09-27 13:10:00,57.53,57.66,57.52,57.63,9600.0,57.53,57.66,57.52,57.63,9600.0
2013-09-27 13:20:00,57.63,57.64,57.55,57.56,8400.0,57.63,57.64,57.55,57.56,8400.0
2013-09-27 13:30:00,57.55,57.62,57.55,57.58,13100.0,57.55,57.62,57.55,57.58,13100.0
2013-09-27 13:40:00,57.59,57.65,57.59,57.62,5300.0,57.59,57.65,57.59,57.62,5300.0
2013-09-27 13:50:00,57.63,57.64,57.58,57.59,11100.0,57.63,57.64,57.58,57.59,11100.0
2013-09-27 14:00:00,57.59,57.61,57.52,57.52,9300.0,57.59,57.61,57.52,57.52,9300.0
2013-09-27 14:10:00,57.53,57.54,57.4,57.4,23700.0,57.53,57.54,57.4,57.4,23700.0
2013-09-27 14:20:00,57.41,57.45,57.4,57.44,17500.0,57.41,57.45,57.4,57.44,17500.0
2013-09-27 14:30:00,57.43,57.46,57.39,57.44,13900.0,57.43,57.46,57.39,57.44,13900.0
2013-09-27 14:40:00,57.44,57.44,57.39,57.4,16800.0,57.44,57.44,57.39,57.4,16800.0
2013-09-27 14:50:00,57.4,57.46,57.37,57.41,21300.0,57.4,57.46,57.37,57.41,21300.0
2013-09-27 15:00:00,57.42,57.47,57.4,57.42,19900.0,57.42,57.47,57.4,57.42,19900.0
2013-09-27 15:10:00,57.43,57.43,57.29,57.31,33000.0,57.43,57.43,57.29,57.31,33000.0
2013-09-27 15:20:00,57.31,57.4,57.3,57.39,37200.0,57.31,57.4,57.3,57.39,37200.0
2013-09-27 15:30:00,57.39,57.46,57.38,57.42,47800.0,57.39,57.46,57.38,57.42,47800.0
2013-09-27 15:40:00,57.42,57.48,57.38,57.39,67700.0,57.42,57.48,57.38,57.39,67700.0
2013-09-27 15:50:00,57.4,57.56,57.4,57.52,109400.0,57.4,57.56,57.4,57.52,109400.0
2013-09-30 09:30:00,56.83,56.87,56.41,56.58,126500.0,56.83,56.87,56.41,56.58,126500.0
2013-09-30 09:40:00,56.55,56.71,56.45,56.45,68000.0,56.55,56.71,56.45,56.45,68000.0
2013-09-30 09:50:00,56.42,56.52,56.36,56.44,76200.0,56.42,56.52,56.36,56.44,76200.0
2013-09-30 10:00:00,56.44,56.65,56.42,56.61,88000.0,56.44,56.65,56.42,56.61,88000.0
2013-09-30 10:10:00,56.64,56.84,56.64,56.83,75700.0,56.64,56.84,56.64,56.83,75700.0
2013-09-30 10:20:00,56.84,56.96,56.65,56.96,67800.0,56.84,56.96,56.65,56.96,67800.0
2013-09-30 10:30:00,56.98,57.04,56.92,57.02,45900.0,56.98,57.04,56.92,57.02,45900.0
2013-09-30 10:40:00,57.02,57.09,56.94,56.95,45600.0,57.02,57.09,56.94,56.95,45600.0
2013-09-30 10:50:00,56.95,57.02,56.92,57.02,46400.0,56.95,57.02,56.92,57.02,46400.0
2013-09-30 11:00:00,57.01,57.17,57.01,57.05,29200.0,57.01,57.17,57.01,57.05,29200.0
2013-09-30 11:10:00,57.04,57.04,56.92,56.93,28800.0,57.04,57.04,56.92,56.93,28800.0
2013-09-30 11:20:00,56.93,57.0,56.93,56.98,29200.0,56.93,57.0,56.93,56.98,29200.0
2013-09-30 11:30:00,57.0,57.03,56.93,56.98,53100.0,57.0,57.03,56.93,56.98,53100.0
2013-09-30 11:40:00,56.98,57.02,56.95,56.99,18900.0,56.98,57.02,56.95,56.99,18900.0
2013-09-30 11:50:00,56.99,57.21,56.95,57.2,21100.0,56.99,57.21,56.95,57.2,21100.0
2013-09-30 12:00:00,57.21,57.21,57.12,57.17,22200.0,57.21,57.21,57.12,57.17,22200.0
2013-09-30 12:10:00,57.15,57.19,57.11,57.19,16000.0,57.15,57.19,57.11,57.19,16000.0
2013-09-30 12:20:00,57.2,57.21,57.07,57.08,26400.0,57.2,57.21,57.07,57.08,26400.0
2013-09-30 12:30:00,57.08,57.16,57.05,57.15,18000.0,57.08,57.16,57.05,57.15,18000.0
2013-09-30 12:40:00,57.14,57.23,57.14,57.22,21700.0,57.14,57.23,57.14,57.22,21700.0
2013-09-30 12:50:00,57.22,57.26,57.19,57.19,35900.0,57.22,57.26,57.19,57.19,35900.0
2013-09-30 13:00:00,57.2,57.31,57.2,57.3,16600.0,57.2,57.31,57.2,57.3,16600.0
2013-09-30 13:10:00,57.3,57.43,57.29,57.4,44100.0,57.3,57.43,57.29,57.4,44100.0
2013-09-30 13:20:00,57.4,57.4,57.27,57.31,17200.0,57.4,57.4,57.27,57.31,17200.0
2013-09-30 13:30:00,57.31,57.32,57.14,57.15,44400.0,57.31,57.32,57.14,57.15,44400.0
2013-09-30 13:40:00,57.15,57.16,57.04,57.09,35800.0,57.15,57.16,57.04,57.09,35800.0
2013-09-30 13:50:00,57.1,57.1,56.97,57.05,29300.0,57.1,57.1,56.97,57.05,29300.0
2013-09-30 14:00:00,57.05,57.11,57.0,57.1,21100.0,57.05,57.11,57.0,57.1,21100.0
2013-09-30 14:10:00,57.11,57.15,57.08,57.11,21600.0,57.11,57.15,57.08,57.11,21600.0
2013-09-30 14:20:00,57.11,57.21,57.09,57.17,26200.0,57.11,57.21,57.09,57.17,26200.0
2013-09-30 14:30:00,57.17,57.28,57.17,57.27,20500.0,57.17,57.28,57.17,57.27,20500.0
2013-09-30 14:40:00,57.27,57.27,57.16,57.22,33700.0,57.27,57.27,57.16,57.22,33700.0
2013-09-30 14:50:00,57.22,57.22,57.15,57.17,26200.0,57.22,57.22,57.15,57.17,26200.0
2013-09-30 15:00:00,57.17,57.17,57.13,57.13,34900.0,57.17,57.17,57.13,57.13,34900.0
2013-09-30 15:10:00,57.13,57.13,56.99,57.02,58500.0,57.13,57.13,56.99,57.02,58500.0
2013-09-30 15:20:00,57.03,57.03,56.98,57.01,50100.0,57.03,57.03,56.98,57.01,50100.0
2013-09-30 15:30:00,57.01,57.02,56.86,56.96,93100.0,57.01,57.02,56.86,56.96,93100.0
2013-09-30 15:40:00,56.97,57.09,56.93,57.05,100000.0,56.97,57.09,56.93,57.05,100000.0
2013-09-30 15:50:00,57.04,57.16,56.96,57.15,130700.0,57.04,57.16,56.96,57.15,130700.0
2013-10-01 09:30:00,57.09,57.62,57.07,57.56,68200.0,57.09,57.62,57.07,57.56,68200.0
2013-10-01 09:40:00,57.58,57.7,57.56,57.63,42700.0,57.58,57.7,57.56,57.63,42700.0
2013-10-01 09:50:00,57.64,57.72,57.51,57.54,40000.0,57.64,57.72,57.51,57.54,40000.0
2013-10-01 10:00:00,57.57,57.8,57.57,57.77,44200.0,57.57,57.8,57.57,57.77,44200.0
2013-10-01 10:10:00,57.77,57.87,57.75,57.86,44500.0,57.77,57.87,57.75,57.86,44500.0
2013-10-01 10:20:00,57.89,58.0,57.87,57.92,37300.0,57.89,58.0,57.87,57.92,37300.0
2013-10-01 10:30:00,57.92,58.05,57.92,57.96,28300.0,57.92,58.05,57.92,57.96,28300.0
2013-10-01 10:40:00,57.97,58.11,57.97,57.98,62200.0,57.97,58.11,57.97,57.98,62200.0
2013-10-01 10:50:00,57.97,58.1,57.94,58.09,20500.0,57.97,58.1,57.94,58.09,20500.0
2013-10-01 11:00:00,58.1,58.14,58.05,58.07,24200.0,58.1,58.14,58.05,58.07,24200.0
2013-10-01 11:10:00,58.07,58.14,58.07,58.12,66000.0,58.07,58.14,58.07,58.12,66000.0
2013-10-01 11:20:00,58.12,58.15,58.07,58.1,52600.0,58.12,58.15,58.07,58.1,52600.0
2013-10-01 11:30:00,58.1,58.24,58.1,58.23,32300.0,58.1,58.24,58.1,58.23,32300.0
2013-10-01 11:40:00,58.23,58.25,58.18,58.19,14900.0,58.23,58.25,58.18,58.19,14900.0
2013-10-01 11:50:00,58.19,58.21,58.08,58.09,21400.0,58.19,58.21,58.08,58.09,21400.0
2013-10-01 12:00:00,58.09,58.09,58.04,58.05,20500.0,58.09,58.09,58.04,58.05,20500.0
2013-10-01 12:10:00,58.05,58.09,58.02,58.07,15200.0,58.05,58.09,58.02,58.07,15200.0
2013-10-01 12:20:00,58.07,58.16,58.07,58.13,29100.0,58.07,58.16,58.07,58.13,29100.0
2013-10-01 12:30:00,58.14,58.16,58.05,58.05,16000.0,58.14,58.16,58.05,58.05,16000.0
2013-10-01 12:40:00,58.05,58.09,58.02,58.07,15100.0,58.05,58.09,58.02,58.07,15100.0
2013-10-01 12:50:00,58.07,58.09,57.96,58.01,31500.0,58.07,58.09,57.96,58.01,31500.0
2013-10-01 13:00:00,58.01,58.04,58.01,58.03,8500.0,58.01,58.04,58.01,58.03,8500.0
2013-10-01 13:10:00,58.04,58.11,58.03,58.09,22000.0,58.04,58.11,58.03,58.09,22000.0
2013-10-01 13:20:00,58.12,58.15,58.09,58.12,23500.0,58.12,58.15,58.09,58.12,23500.0
2013-10-01 13:30:00,58.13,58.14,58.04,58.09,15300.0,58.13,58.14,58.04,58.09,15300.0
2013-10-01 13:40:00,58.09,58.14,58.05,58.14,23200.0,58.09,58.14,58.05,58.14,23200.0
2013-10-01 13:50:00,58.14,58.23,58.13,58.2,15500.0,58.14,58.23,58.13,58.2,15500.0
2013-10-01 14:00:00,58.2,58.25,58.15,58.25,22000.0,58.2,58.25,58.15,58.25,22000.0
2013-10-01 14:10:00,58.24,58.26,58.12,58.13,87400.0,58.24,58.26,58.12,58.13,87400.0
2013-10-01 14:20:00,58.13,58.17,58.08,58.1,27100.0,58.13,58.17,58.08,58.1,27100.0
2013-10-01 14:30:00,58.11,58.11,58.03,58.06,15600.0,58.11,58.11,58.03,58.06,15600.0
2013-10-01 14:40:00,58.07,58.15,58.06,58.15,34300.0,58.07,58.15,58.06,58.15,34300.0
2013-10-01 14:50:00,58.15,58.21,58.11,58.21,33100.0,58.15,58.21,58.11,58.21,33100.0
2013-10-01 15:00:00,58.22,58.22,58.17,58.2,37900.0,58.22,58.22,58.17,58.2,37900.0
2013-10-01 15:10:00,58.21,58.29,58.16,58.29,57300.0,58.21,58.29,58.16,58.29,57300.0
2013-10-01 15:20:00,58.28,58.29,58.21,58.28,62900.0,58.28,58.29,58.21,58.28,62900.0
2013-10-01 15:30:00,58.28,58.37,58.28,58.34,69500.0,58.28,58.37,58.28,58.34,69500.0
2013-10-01 15:40:00,58.33,58.52,58.33,58.52,149600.0,58.33,58.52,58.33,58.52,149600.0
2013-10-01 15:50:00,58.52,58.54,58.35,58.44,177500.0,58.52,58.54,58.35,58.44,177500.0
2013-10-02 09:30:00,58.11,58.25,57.92,58.09,86400.0,58.11,58.25,57.92,58.09,86400.0
2013-10-02 09:40:00,58.08,58.21,58.01,58.17,35900.0,58.08,58.21,58.01,58.17,35900.0
2013-10-02 09:50:00,58.17,58.19,58.0,58.13,31100.0,58.17,58.19,58.0,58.13,31100.0
2013-10-02 10:00:00,58.13,58.16,57.81,57.89,26500.0,58.13,58.16,57.81,57.89,26500.0
2013-10-02 10:10:00,57.9,57.99,57.89,57.98,31300.0,57.9,57.99,57.89,57.98,31300.0
2013-10-02 10:20:00,57.98,58.06,57.98,58.03,28600.0,57.98,58.06,57.98,58.03,28600.0
2013-10-02 10:30:00,58.02,58.11,58.01,58.08,21200.0,58.02,58.11,58.01,58.08,21200.0
2013-10-02 10:40:00,58.08,58.08,57.95,58.02,23300.0,58.08,58.08,57.95,58.02,23300.0
2013-10-02 10:50:00,58.02,58.15,58.0,58.14,18500.0,58.02,58.15,58.0,58.14,18500.0
2013-10-02 11:00:00,58.14,58.2,58.11,58.18,19100.0,58.14,58.2,58.11,58.18,19100.0
2013-10-02 11:10:00,58.19,58.31,58.19,58.3,17900.0,58.19,58.31,58.19,58.3,17900.0
2013-10-02 11:20:00,58.3,58.35,58.3,58.3,24900.0,58.3,58.35,58.3,58.3,24900.0
2013-10-02 11:30:00,58.31,58.36,58.31,58.33,16400.0,58.31,58.36,58.31,58.33,16400.0
2013-10-02 11:40:00,58.33,58.37,58.31,58.33,24300.0,58.33,58.37,58.31,58.33,24300.0
2013-10-02 11:50:00,58.34,58.39,58.33,58.37,15000.0,58.34,58.39,58.33,58.37,15000.0
2013-10-02 12:00:00,58.38,58.44,58.37,58.44,14200.0,58.38,58.44,58.37,58.44,14200.0
2013-10-02 12:10:00,58.44,58.5,58.44,58.48,19900.0,58.44,58.5,58.44,58.48,19900.0
2013-10-02 12:20:00,58.48,58.55,58.48,58.53,16700.0,58.48,58.55,58.48,58.53,16700.0
2013-10-02 12:30:00,58.54,58.6,58.54,58.59,17200.0,58.54,58.6,58.54,58.59,17200.0
2013-10-02 12:40:00,58.59,58.66,58.57,58.64,22700.0,58.59,58.66,58.57,58.64,22700.0
2013-10-02 12:50:00,58.62,58.7,58.61,58.69,33100.0,58.62,58.7,58.61,58.69,33100.0
2013-10-02 13:00:00,58.68,58.76,58.67,58.75,30000.0,58.68,58.76,58.67,58.75,30000.0
2013-10-02 13:10:00,58.75,58.79,58.71,58.79,37600.0,58.75,58.79,58.71,58.79,37600.0
2013-10-02 13:20:00,58.8,58.83,58.74,58.76,46600.0,58.8,58.83,58.74,58.76,46600.0
2013-10-02 13:30:00,58.76,58.8,58.7,58.79,36000.0,58.76,58.8,58.7,58.79,36000.0
2013-10-02 13:40:00,58.78,58.83,58.76,58.78,17800.0,58.78,58.83,58.76,58.78,17800.0
2013-10-02 13:50:00,58.81,58.9,58.78,58.88,38500.0,58.81,58.9,58.78,58.88,38500.0
2013-10-02 14:00:00,58.88,58.88,58.73,58.85,22600.0,58.88,58.88,58.73,58.85,22600.0
2013-10-02 14:10:00,58.85,58.86,58.72,58.73,28700.0,58.85,58.86,58.72,58.73,28700.0
2013-10-02 14:20:00,58.74,58.86,58.73,58.85,24800.0,58.74,58.86,58.73,58.85,24800.0
2013-10-02 14:30:00,58.85,58.86,58.74,58.77,44700.0,58.85,58.86,58.74,58.77,44700.0
2013-10-02 14:40:00,58.77,58.91,58.76,58.77,52100.0,58.77,58.91,58.76,58.77,52100.0
2013-10-02 14:50:00,58.76,58.8,58.69,58.73,44000.0,58.76,58.8,58.69,58.73,44000.0
2013-10-02 15:00:00,58.72,58.72,58.65,58.7,45200.0,58.72,58.72,58.65,58.7,45200.0
2013-10-02 15:10:00,58.7,58.78,58.7,58.74,39900.0,58.7,58.78,58.7,58.74,39900.0
2013-10-02 15:20:00,58.75,58.86,58.73,58.84,66700.0,58.75,58.86,58.73,58.84,66700.0
2013-10-02 15:30:00,58.84,58.89,58.76,58.78,64300.0,58.84,58.89,58.76,58.78,64300.0
2013-10-02 15:40:00,58.78,58.86,58.75,58.82,94400.0,58.78,58.86,58.75,58.82,94400.0
2013-10-02 15:50:00,58.83,58.95,58.8,58.95,120200.0,58.83,58.95,58.8,58.95,120200.0
2013-10-03 09:30:00,58.92,59.06,58.73,59.05,78100.0,58.92,59.06,58.73,59.05,78100.0
2013-10-03 09:40:00,59.05,59.05,58.92,58.94,90000.0,59.05,59.05,58.92,58.94,90000.0
2013-10-03 09:50:00,58.94,59.01,58.83,59.0,30600.0,58.94,59.01,58.83,59.0,30600.0
2013-10-03 10:00:00,58.96,59.0,58.63,58.71,31100.0,58.96,59.0,58.63,58.71,31100.0
2013-10-03 10:10:00,58.71,58.81,58.68,58.72,25100.0,58.71,58.81,58.68,58.72,25100.0
2013-10-03 10:20:00,58.73,58.77,58.65,58.72,39700.0,58.73,58.77,58.65,58.72,39700.0
2013-10-03 10:30:00,58.72,58.78,58.65,58.75,85400.0,58.72,58.78,58.65,58.75,85400.0
2013-10-03 10:40:00,58.75,58.79,58.67,58.75,42200.0,58.75,58.79,58.67,58.75,42200.0
2013-10-03 10:50:00,58.75,58.86,58.73,58.75,36800.0,58.75,58.86,58.73,58.75,36800.0
2013-10-03 11:00:00,58.75,58.81,58.67,58.74,21900.0,58.75,58.81,58.67,58.74,21900.0
2013-10-03 11:10:00,58.73,58.74,58.57,58.57,24500.0,58.73,58.74,58.57,58.57,24500.0
2013-10-03 11:20:00,58.57,58.64,58.54,58.54,31300.0,58.57,58.64,58.54,58.54,31300.0
2013-10-03 11:30:00,58.55,58.66,58.55,58.63,42200.0,58.55,58.66,58.55,58.63,42200.0
2013-10-03 11:40:00,58.63,58.63,58.34,58.35,32900.0,58.63,58.63,58.34,58.35,32900.0
2013-10-03 11:50:00,58.35,58.48,58.32,58.33,25400.0,58.35,58.48,58.32,58.33,25400.0
2013-10-03 12:00:00,58.33,58.38,58.28,58.34,44100.0,58.33,58.38,58.28,58.34,44100.0
2013-10-03 12:10:00,58.37,58.48,58.36,58.44,21200.0,58.37,58.48,58.36,58.44,21200.0
2013-10-03 12:20:00,58.45,58.45,58.27,58.41,38800.0,58.45,58.45,58.27,58.41,38800.0
2013-10-03 12:30:00,58.44,58.45,58.34,58.37,25100.0,58.44,58.45,58.34,58.37,25100.0
2013-10-03 12:40:00,58.36,58.44,58.32,58.42,32000.0,58.36,58.44,58.32,58.42,32000.0
2013-10-03 12:50:00,58.39,58.47,58.35,58.47,13100.0,58.39,58.47,58.35,58.47,13100.0
2013-10-03 13:00:00,58.47,58.5,58.44,58.48,16900.0,58.47,58.5,58.44,58.48,16900.0
2013-10-03 13:10:00,58.49,58.5,58.44,58.46,10200.0,58.49,58.5,58.44,58.46,10200.0
2013-10-03 13:20:00,58.48,58.7,58.48,58.67,19900.0,58.48,58.7,58.48,58.67,19900.0
2013-10-03 13:30:00,58.68,58.72,58.64,58.64,12200.0,58.68,58.72,58.64,58.64,12200.0
2013-10-03 13:40:00,58.64,58.77,58.64,58.73,17400.0,58.64,58.77,58.64,58.73,17400.0
2013-10-03 13:50:00,58.73,58.78,58.6,58.77,20100.0,58.73,58.78,58.6,58.77,20100.0
2013-10-03 14:00:00,58.75,58.79,58.73,58.74,43700.0,58.75,58.79,58.73,58.74,43700.0
2013-10-03 14:10:00,58.74,58.79,58.71,58.72,25600.0,58.74,58.79,58.71,58.72,25600.0
2013-10-03 14:20:00,58.72,58.74,58.51,58.74,51400.0,58.72,58.74,58.51,58.74,51400.0
2013-10-03 14:30:00,58.74,58.74,58.61,58.69,26400.0,58.74,58.74,58.61,58.69,26400.0
2013-10-03 14:40:00,58.7,58.76,58.68,58.71,17200.0,58.7,58.76,58.68,58.71,17200.0
2013-10-03 14:50:00,58.72,58.8,58.72,58.77,16600.0,58.72,58.8,58.72,58.77,16600.0
2013-10-03 15:00:00,58.76,58.8,58.73,58.8,28300.0,58.76,58.8,58.73,58.8,28300.0
2013-10-03 15:10:00,58.8,58.82,58.77,58.78,32900.0,58.8,58.82,58.77,58.78,32900.0
2013-10-03 15:20:00,58.79,58.89,58.79,58.89,62600.0,58.79,58.89,58.79,58.89,62600.0
2013-10-03 15:30:00,58.89,58.89,58.78,58.81,44900.0,58.89,58.89,58.78,58.81,44900.0
2013-10-03 15:40:00,58.81,58.83,58.76,58.77,63200.0,58.81,58.83,58.76,58.77,63200.0
2013-10-03 15:50:00,58.78,58.81,58.74,58.77,94300.0,58.78,58.81,58.74,58.77,94300.0
2013-10-04 09:30:00,58.81,58.87,58.46,58.81,42200.0,58.81,58.87,58.46,58.81,42200.0
2013-10-04 09:40:00,58.81,59.05,58.72,59.05,39400.0,58.81,59.05,58.72,59.05,39400.0
2013-10-04 09:50:00,59.04,59.17,58.98,59.06,27200.0,59.04,59.17,58.98,59.06,27200.0
2013-10-04 10:00:00,59.06,59.15,59.01,59.15,33200.0,59.06,59.15,59.01,59.15,33200.0
2013-10-04 10:10:00,59.17,59.22,59.16,59.18,25400.0,59.17,59.22,59.16,59.18,25400.0
2013-10-04 10:20:00,59.19,59.25,59.15,59.25,35900.0,59.19,59.25,59.15,59.25,35900.0
2013-10-04 10:30:00,59.24,59.25,59.18,59.21,22300.0,59.24,59.25,59.18,59.21,22300.0
2013-10-04 10:40:00,59.21,59.26,59.19,59.2,21700.0,59.21,59.26,59.19,59.2,21700.0
2013-10-04 10:50:00,59.19,59.25,59.16,59.18,53800.0,59.19,59.25,59.16,59.18,53800.0
2013-10-04 11:00:00,59.18,59.2,59.02,59.02,31800.0,59.18,59.2,59.02,59.02,31800.0
2013-10-04 11:10:00,59.02,59.1,58.97,59.1,40700.0,59.02,59.1,58.97,59.1,40700.0
2013-10-04 11:20:00,59.1,59.17,59.08,59.13,16600.0,59.1,59.17,59.08,59.13,16600.0
2013-10-04 11:30:00,59.13,59.21,59.13,59.17,11700.0,59.13,59.21,59.13,59.17,11700.0
2013-10-04 11:40:00,59.17,59.17,59.09,59.16,11100.0,59.17,59.17,59.09,59.16,11100.0
2013-10-04 11:50:00,59.17,59.18,59.12,59.15,11700.0,59.17,59.18,59.12,59.15,11700.0
2013-10-04 12:00:00,59.16,59.2,59.16,59.19,15100.0,59.16,59.2,59.16,59.19,15100.0
2013-10-04 12:10:00,59.19,59.3,59.19,59.28,16900.0,59.19,59.3,59.19,59.28,16900.0
2013-10-04 12:20:00,59.28,59.36,59.26,59.34,16800.0,59.28,59.36,59.26,59.34,16800.0
2013-10-04 12:30:00,59.36,59.36,59.27,59.35,21600.0,59.36,59.36,59.27,59.35,21600.0
2013-10-04 12:40:00,59.35,59.39,59.33,59.33,44200.0,59.35,59.39,59.33,59.33,44200.0
2013-10-04 12:50:00,59.32,59.32,59.24,59.25,28000.0,59.32,59.32,59.24,59.25,28000.0
2013-10-04 13:00:00,59.26,59.29,59.25,59.27,24100.0,59.26,59.29,59.25,59.27,24100.0
2013-10-04 13:10:00,59.28,59.3,59.25,59.28,29900.0,59.28,59.3,59.25,59.28,29900.0
2013-10-04 13:20:00,59.28,59.29,59.21,59.23,15200.0,59.28,59.29,59.21,59.23,15200.0
2013-10-04 13:30:00,59.25,59.25,59.21,59.25,13900.0,59.25,59.25,59.21,59.25,13900.0
2013-10-04 13:40:00,59.25,59.3,59.24,59.3,29600.0,59.25,59.3,59.24,59.3,29600.0
2013-10-04 13:50:00,59.29,59.34,59.29,59.3,10300.0,59.29,59.34,59.29,59.3,10300.0
2013-10-04 14:00:00,59.31,59.33,59.18,59.18,88600.0,59.31,59.33,59.18,59.18,88600.0
2013-10-04 14:10:00,59.18,59.22,59.18,59.21,56300.0,59.18,59.22,59.18,59.21,56300.0
2013-10-04 14:20:00,59.21,59.24,59.18,59.19,23400.0,59.21,59.24,59.18,59.19,23400.0
2013-10-04 14:30:00,59.19,59.2,59.14,59.15,22500.0,59.19,59.2,59.14,59.15,22500.0
2013-10-04 14:40:00,59.15,59.22,59.15,59.2,23300.0,59.15,59.22,59.15,59.2,23300.0
2013-10-04 14:50:00,59.19,59.28,59.18,59.27,22800.0,59.19,59.28,59.18,59.27,22800.0
2013-10-04 15:00:00,59.27,59.3,59.25,59.3,21800.0,59.27,59.3,59.25,59.3,21800.0
2013-10-04 15:10:00,59.3,59.38,59.29,59.38,34100.0,59.3,59.38,59.29,59.38,34100.0
2013-10-04 15:20:00,59.39,59.4,59.34,59.34,34800.0,59.39,59.4,59.34,59.34,34800.0
2013-10-04 15:30:00,59.34,59.37,59.28,59.28,36500.0,59.34,59.37,59.28,59.28,36500.0
2013-10-04 15:40:00,59.28,59.29,59.24,59.26,133600.0,59.28,59.29,59.24,59.26,133600.0
2013-10-04 15:50:00,59.25,59.28,59.19,59.21,144100.0,59.25,59.28,59.19,59.21,144100.0
2013-10-07 09:30:00,58.62,58.89,58.53,58.6,92400.0,58.62,58.89,58.53,58.6,92400.0
2013-10-07 09:40:00,58.59,58.6,58.44,58.5,50100.0,58.59,58.6,58.44,58.5,50100.0
2013-10-07 09:50:00,58.51,58.57,58.48,58.51,38000.0,58.51,58.57,58.48,58.51,38000.0
2013-10-07 10:00:00,58.5,58.59,58.45,58.57,32500.0,58.5,58.59,58.45,58.57,32500.0
2013-10-07 10:10:00,58.56,58.58,58.43,58.46,31100.0,58.56,58.58,58.43,58.46,31100.0
2013-10-07 10:20:00,58.52,58.59,58.51,58.55,18800.0,58.52,58.59,58.51,58.55,18800.0
2013-10-07 10:30:00,58.55,58.65,58.55,58.65,23600.0,58.55,58.65,58.55,58.65,23600.0
2013-10-07 10:40:00,58.65,58.66,58.58,58.59,27400.0,58.65,58.66,58.58,58.59,27400.0
2013-10-07 10:50:00,58.58,58.63,58.58,58.6,22400.0,58.58,58.63,58.58,58.6,22400.0
2013-10-07 11:00:00,58.6,58.61,58.58,58.59,21700.0,58.6,58.61,58.58,58.59,21700.0
2013-10-07 11:10:00,58.59,58.62,58.55,58.59,23300.0,58.59,58.62,58.55,58.59,23300.0
2013-10-07 11:20:00,58.58,58.58,58.41,58.42,50600.0,58.58,58.58,58.41,58.42,50600.0
2013-10-07 11:30:00,58.42,58.55,58.42,58.49,31100.0,58.42,58.55,58.42,58.49,31100.0
2013-10-07 11:40:00,58.48,58.52,58.47,58.48,18400.0,58.48,58.52,58.47,58.48,18400.0
2013-10-07 11:50:00,58.49,58.52,58.47,58.5,17100.0,58.49,58.52,58.47,58.5,17100.0
2013-10-07 12:00:00,58.5,58.51,58.41,58.46,14000.0,58.5,58.51,58.41,58.46,14000.0
2013-10-07 12:10:00,58.46,58.48,58.45,58.46,15800.0,58.46,58.48,58.45,58.46,15800.0
2013-10-07 12:20:00,58.46,58.46,58.29,58.29,26400.0,58.46,58.46,58.29,58.29,26400.0
2013-10-07 12:30:00,58.27,58.27,58.23,58.25,13800.0,58.27,58.27,58.23,58.25,13800.0
2013-10-07 12:40:00,58.25,58.27,58.17,58.17,24200.0,58.25,58.27,58.17,58.17,24200.0
2013-10-07 12:50:00,58.16,58.22,58.12,58.12,27300.0,58.16,58.22,58.12,58.12,27300.0
2013-10-07 13:00:00,58.12,58.18,58.08,58.08,18500.0,58.12,58.18,58.08,58.08,18500.0
2013-10-07 13:10:00,58.08,58.21,58.08,58.18,34400.0,58.08,58.21,58.08,58.18,34400.0
2013-10-07 13:20:00,58.19,58.19,58.12,58.16,26700.0,58.19,58.19,58.12,58.16,26700.0
2013-10-07 13:30:00,58.16,58.16,58.08,58.12,27400.0,58.16,58.16,58.08,58.12,27400.0
2013-10-07 13:40:00,58.12,58.15,58.1,58.1,27000.0,58.12,58.15,58.1,58.1,27000.0
2013-10-07 13:50:00,58.1,58.29,58.08,58.28,22100.0,58.1,58.29,58.08,58.28,22100.0
2013-10-07 14:00:00,58.28,58.33,58.25,58.28,43500.0,58.28,58.33,58.25,58.28,43500.0
2013-10-07 14:10:00,58.29,58.37,58.29,58.37,26800.0,58.29,58.37,58.29,58.37,26800.0
2013-10-07 14:20:00,58.39,58.4,58.25,58.29,37200.0,58.39,58.4,58.25,58.29,37200.0
2013-10-07 14:30:00,58.3,58.33,58.27,58.31,31000.0,58.3,58.33,58.27,58.31,31000.0
2013-10-07 14:40:00,58.3,58.3,58.18,58.2,29800.0,58.3,58.3,58.18,58.2,29800.0
2013-10-07 14:50:00,58.19,58.21,58.17,58.2,45500.0,58.19,58.21,58.17,58.2,45500.0
2013-10-07 15:00:00,58.21,58.21,58.16,58.16,45100.0,58.21,58.21,58.16,58.16,45100.0
2013-10-07 15:10:00,58.17,58.2,58.16,58.19,36700.0,58.17,58.2,58.16,58.19,36700.0
2013-10-07 15:20:00,58.2,58.2,58.07,58.17,46500.0,58.2,58.2,58.07,58.17,46500.0
2013-10-07 15:30:00,58.17,58.22,58.16,58.22,58700.0,58.17,58.22,58.16,58.22,58700.0
2013-10-07 15:40:00,58.22,58.29,58.2,58.24,109400.0,58.22,58.29,58.2,58.24,109400.0
2013-10-07 15:50:00,58.25,58.29,58.2,58.21,189900.0,58.25,58.29,58.2,58.21,189900.0
2013-10-08 09:30:00,58.33,58.46,58.15,58.25,46900.0,58.33,58.46,58.15,58.25,46900.0
2013-10-08 09:40:00,58.3,58.43,58.19,58.36,40200.0,58.3,58.43,58.19,58.36,40200.0
2013-10-08 09:50:00,58.36,58.4,58.2,58.37,24700.0,58.36,58.4,58.2,58.37,24700.0
2013-10-08 10:00:00,58.37,58.41,58.17,58.21,27500.0,58.37,58.41,58.17,58.21,27500.0
2013-10-08 10:10:00,58.2,58.26,58.11,58.17,35100.0,58.2,58.26,58.11,58.17,35100.0
2013-10-08 10:20:00,58.16,58.22,58.11,58.13,23800.0,58.16,58.22,58.11,58.13,23800.0
2013-10-08 10:30:00,58.13,58.15,58.05,58.15,23600.0,58.13,58.15,58.05,58.15,23600.0
2013-10-08 10:40:00,58.15,58.19,58.02,58.02,19800.0,58.15,58.19,58.02,58.02,19800.0
2013-10-08 10:50:00,58.0,58.01,57.91,57.95,20000.0,58.0,58.01,57.91,57.95,20000.0
2013-10-08 11:00:00,57.95,57.96,57.78,57.96,26400.0,57.95,57.96,57.78,57.96,26400.0
2013-10-08 11:10:00,57.96,57.99,57.89,57.97,15700.0,57.96,57.99,57.89,57.97,15700.0
2013-10-08 11:20:00,57.97,58.05,57.97,58.05,14800.0,57.97,58.05,57.97,58.05,14800.0
2013-10-08 11:30:00,58.02,58.02,57.87,57.89,15200.0,58.02,58.02,57.87,57.89,15200.0
2013-10-08 11:40:00,57.89,57.92,57.81,57.83,42200.0,57.89,57.92,57.81,57.83,42200.0
2013-10-08 11:50:00,57.86,58.0,57.86,57.97,11500.0,57.86,58.0,57.86,57.97,11500.0
2013-10-08 12:00:00,57.98,58.06,57.93,58.06,28800.0,57.98,58.06,57.93,58.06,28800.0
2013-10-08 12:10:00,58.05,58.06,57.98,58.03,17300.0,58.05,58.06,57.98,58.03,17300.0
2013-10-08 12:20:00,58.03,58.03,57.95,58.0,17300.0,58.03,58.03,57.95,58.0,17300.0
2013-10-08 12:30:00,58.0,58.0,57.89,57.97,22700.0,58.0,58.0,57.89,57.97,22700.0
2013-10-08 12:40:00,57.97,58.04,57.94,58.0,12100.0,57.97,58.04,57.94,58.0,12100.0
2013-10-08 12:50:00,58.0,58.0,57.85,57.91,16000.0,58.0,58.0,57.85,57.91,16000.0
2013-10-08 13:00:00,57.91,58.0,57.86,57.98,53600.0,57.91,58.0,57.86,57.98,53600.0
2013-10-08 13:10:00,57.97,58.04,57.95,57.98,23200.0,57.97,58.04,57.95,57.98,23200.0
2013-10-08 13:20:00,57.98,58.06,57.98,58.04,32500.0,57.98,58.06,57.98,58.04,32500.0
2013-10-08 13:30:00,58.06,58.06,57.99,58.05,21400.0,58.06,58.06,57.99,58.05,21400.0
2013-10-08 13:40:00,58.05,58.05,57.99,58.0,43300.0,58.05,58.05,57.99,58.0,43300.0
2013-10-08 13:50:00,58.0,58.07,57.99,58.03,38600.0,58.0,58.07,57.99,58.03,38600.0
2013-10-08 14:00:00,58.03,58.04,57.98,58.02,52700.0,58.03,58.04,57.98,58.02,52700.0
2013-10-08 14:10:00,58.02,58.05,57.99,58.02,48700.0,58.02,58.05,57.99,58.02,48700.0
2013-10-08 14:20:00,58.02,58.21,58.0,58.2,36400.0,58.02,58.21,58.0,58.2,36400.0
2013-10-08 14:30:00,58.19,58.2,58.07,58.14,40300.0,58.19,58.2,58.07,58.14,40300.0
2013-10-08 14:40:00,58.14,58.22,58.1,58.12,45400.0,58.14,58.22,58.1,58.12,45400.0
2013-10-08 14:50:00,58.11,58.22,58.08,58.22,45500.0,58.11,58.22,58.08,58.22,45500.0
2013-10-08 15:00:00,58.21,58.27,58.2,58.2,33500.0,58.21,58.27,58.2,58.2,33500.0
2013-10-08 15:10:00,58.2,58.24,58.18,58.23,45800.0,58.2,58.24,58.18,58.23,45800.0
2013-10-08 15:20:00,58.24,58.36,58.23,58.34,47600.0,58.24,58.36,58.23,58.34,47600.0
2013-10-08 15:30:00,58.33,58.35,58.23,58.26,64700.0,58.33,58.35,58.23,58.26,64700.0
2013-10-08 15:40:00,58.25,58.25,58.06,58.07,137500.0,58.25,58.25,58.06,58.07,137500.0
2013-10-08 15:50:00,58.06,58.11,57.83,57.88,229100.0,58.06,58.11,57.83,57.88,229100.0
2013-10-09 09:30:00,57.39,57.71,57.33,57.66,108300.0,57.39,57.71,57.33,57.66,108300.0
2013-10-09 09:40:00,57.68,57.71,57.5,57.5,51300.0,57.68,57.71,57.5,57.5,51300.0
2013-10-09 09:50:00,57.53,57.81,57.45,57.77,59600.0,57.53,57.81,57.45,57.77,59600.0
2013-10-09 10:00:00,57.77,57.77,57.66,57.69,31400.0,57.77,57.77,57.66,57.69,31400.0
2013-10-09 10:10:00,57.7,57.75,57.56,57.68,41400.0,57.7,57.75,57.56,57.68,41400.0
2013-10-09 10:20:00,57.69,57.73,57.6,57.66,61500.0,57.69,57.73,57.6,57.66,61500.0
2013-10-09 10:30:00,57.69,57.72,57.61,57.72,30200.0,57.69,57.72,57.61,57.72,30200.0
2013-10-09 10:40:00,57.72,57.72,57.5,57.53,34200.0,57.72,57.72,57.5,57.53,34200.0
2013-10-09 10:50:00,57.52,57.53,57.34,57.36,37400.0,57.52,57.53,57.34,57.36,37400.0
2013-10-09 11:00:00,57.36,57.45,57.29,57.3,26600.0,57.36,57.45,57.29,57.3,26600.0
2013-10-09 11:10:00,57.3,57.33,57.28,57.29,44800.0,57.3,57.33,57.28,57.29,44800.0
2013-10-09 11:20:00,57.29,57.33,57.21,57.32,27500.0,57.29,57.33,57.21,57.32,27500.0
2013-10-09 11:30:00,57.32,57.34,57.24,57.27,23200.0,57.32,57.34,57.24,57.27,23200.0
2013-10-09 11:40:00,57.28,57.39,57.27,57.39,20100.0,57.28,57.39,57.27,57.39,20100.0
2013-10-09 11:50:00,57.4,57.4,57.33,57.34,17700.0,57.4,57.4,57.33,57.34,17700.0
2013-10-09 12:00:00,57.35,57.39,57.32,57.34,15600.0,57.35,57.39,57.32,57.34,15600.0
2013-10-09 12:10:00,57.33,57.42,57.31,57.38,20800.0,57.33,57.42,57.31,57.38,20800.0
2013-10-09 12:20:00,57.37,57.37,57.26,57.26,15200.0,57.37,57.37,57.26,57.26,15200.0
2013-10-09 12:30:00,57.28,57.36,57.28,57.32,15700.0,57.28,57.36,57.28,57.32,15700.0
2013-10-09 12:40:00,57.34,57.34,57.24,57.25,18200.0,57.34,57.34,57.24,57.25,18200.0
2013-10-09 12:50:00,57.26,57.32,57.23,57.26,13900.0,57.26,57.32,57.23,57.26,13900.0
2013-10-09 13:00:00,57.26,57.33,57.26,57.32,26400.0,57.26,57.33,57.26,57.32,26400.0
2013-10-09 13:10:00,57.31,57.39,57.29,57.39,19300.0,57.31,57.39,57.29,57.39,19300.0
2013-10-09 13:20:00,57.4,57.56,57.4,57.52,22400.0,57.4,57.56,57.4,57.52,22400.0
2013-10-09 13:30:00,57.54,57.58,57.42,57.42,21900.0,57.54,57.58,57.42,57.42,21900.0
2013-10-09 13:40:00,57.42,57.47,57.41,57.42,17900.0,57.42,57.47,57.41,57.42,17900.0
2013-10-09 13:50:00,57.42,57.57,57.42,57.56,17600.0,57.42,57.57,57.42,57.56,17600.0
2013-10-09 14:00:00,57.56,57.7,57.48,57.68,32300.0,57.56,57.7,57.48,57.68,32300.0
2013-10-09 14:10:00,57.69,57.69,57.55,57.55,19900.0,57.69,57.69,57.55,57.55,19900.0
2013-10-09 14:20:00,57.53,57.64,57.51,57.59,36900.0,57.53,57.64,57.51,57.59,36900.0
2013-10-09 14:30:00,57.58,57.62,57.52,57.55,32200.0,57.58,57.62,57.52,57.55,32200.0
2013-10-09 14:40:00,57.55,57.63,57.5,57.63,29000.0,57.55,57.63,57.5,57.63,29000.0
2013-10-09 14:50:00,57.62,57.74,57.61,57.72,34700.0,57.62,57.74,57.61,57.72,34700.0
2013-10-09 15:00:00,57.74,57.74,57.65,57.71,38900.0,57.74,57.74,57.65,57.71,38900.0
2013-10-09 15:10:00,57.72,57.74,57.65,57.67,40100.0,57.72,57.74,57.65,57.67,40100.0
2013-10-09 15:20:00,57.67,57.75,57.65,57.71,49800.0,57.67,57.75,57.65,57.71,49800.0
2013-10-09 15:30:00,57.72,57.82,57.72,57.78,47800.0,57.72,57.82,57.72,57.78,47800.0
2013-10-09 15:40:00,57.78,57.82,57.66,57.69,76100.0,57.78,57.82,57.66,57.69,76100.0
2013-10-09 15:50:00,57.68,57.76,57.6,57.66,107300.0,57.68,57.76,57.6,57.66,107300.0
2013-10-10 09:30:00,58.17,58.24,57.9,57.97,92300.0,58.17,58.24,57.9,57.97,92300.0
2013-10-10 09:40:00,57.98,58.05,57.87,58.0,126600.0,57.98,58.05,57.87,58.0,126600.0
2013-10-10 09:50:00,58.04,58.11,57.96,58.01,55800.0,58.04,58.11,57.96,58.01,55800.0
2013-10-10 10:00:00,58.07,58.09,57.93,57.96,46400.0,58.07,58.09,57.93,57.96,46400.0
2013-10-10 10:10:00,57.96,57.97,57.8,57.8,164400.0,57.96,57.97,57.8,57.8,164400.0
2013-10-10 10:20:00,57.8,57.81,57.56,57.58,119000.0,57.8,57.81,57.56,57.58,119000.0
2013-10-10 10:30:00,57.58,57.72,57.56,57.72,96200.0,57.58,57.72,57.56,57.72,96200.0
2013-10-10 10:40:00,57.73,57.8,57.69,57.78,72500.0,57.73,57.8,57.69,57.78,72500.0
2013-10-10 10:50:00,57.78,57.79,57.68,57.74,49900.0,57.78,57.79,57.68,57.74,49900.0
2013-10-10 11:00:00,57.75,57.85,57.72,57.84,34800.0,57.75,57.85,57.72,57.84,34800.0
2013-10-10 11:10:00,57.84,57.89,57.81,57.83,36300.0,57.84,57.89,57.81,57.83,36300.0
2013-10-10 11:20:00,57.85,58.02,57.84,58.02,45000.0,57.85,58.02,57.84,58.02,45000.0
2013-10-10 11:30:00,58.02,58.06,57.96,57.99,43700.0,58.02,58.06,57.96,57.99,43700.0
2013-10-10 11:40:00,57.99,58.13,57.99,58.13,33600.0,57.99,58.13,57.99,58.13,33600.0
2013-10-10 11:50:00,58.14,58.28,58.13,58.27,24300.0,58.14,58.28,58.13,58.27,24300.0
2013-10-10 12:00:00,58.28,58.32,58.2,58.23,30300.0,58.28,58.32,58.2,58.23,30300.0
2013-10-10 12:10:00,58.23,58.24,58.18,58.22,45000.0,58.23,58.24,58.18,58.22,45000.0
2013-10-10 12:20:00,58.23,58.26,58.22,58.25,25100.0,58.23,58.26,58.22,58.25,25100.0
2013-10-10 12:30:00,58.26,58.34,58.26,58.26,24200.0,58.26,58.34,58.26,58.26,24200.0
2013-10-10 12:40:00,58.27,58.29,58.23,58.26,16800.0,58.27,58.29,58.23,58.26,16800.0
2013-10-10 12:50:00,58.25,58.27,58.18,58.26,34400.0,58.25,58.27,58.18,58.26,34400.0
2013-10-10 13:00:00,58.27,58.35,58.27,58.32,26500.0,58.27,58.35,58.27,58.32,26500.0
2013-10-10 13:10:00,58.32,58.33,58.23,58.23,24000.0,58.32,58.33,58.23,58.23,24000.0
2013-10-10 13:20:00,58.25,58.28,58.23,58.27,17800.0,58.25,58.28,58.23,58.27,17800.0
2013-10-10 13:30:00,58.26,58.34,58.26,58.31,15600.0,58.26,58.34,58.26,58.31,15600.0
2013-10-10 13:40:00,58.29,58.33,58.27,58.3,14100.0,58.29,58.33,58.27,58.3,14100.0
2013-10-10 13:50:00,58.29,58.37,58.27,58.36,24300.0,58.29,58.37,58.27,58.36,24300.0
2013-10-10 14:00:00,58.37,58.4,58.34,58.36,19900.0,58.37,58.4,58.34,58.36,19900.0
2013-10-10 14:10:00,58.35,58.38,58.25,58.26,35900.0,58.35,58.38,58.25,58.26,35900.0
2013-10-10 14:20:00,58.25,58.27,58.22,58.26,15900.0,58.25,58.27,58.22,58.26,15900.0
2013-10-10 14:30:00,58.27,58.27,58.21,58.21,48000.0,58.27,58.27,58.21,58.21,48000.0
2013-10-10 14:40:00,58.22,58.25,58.2,58.24,23200.0,58.22,58.25,58.2,58.24,23200.0
2013-10-10 14:50:00,58.24,58.25,58.16,58.17,37000.0,58.24,58.25,58.16,58.17,37000.0
2013-10-10 15:00:00,58.17,58.3,58.16,58.26,42900.0,58.17,58.3,58.16,58.26,42900.0
2013-10-10 15:10:00,58.26,58.39,58.23,58.35,43600.0,58.26,58.39,58.23,58.35,43600.0
2013-10-10 15:20:00,58.36,58.43,58.35,58.38,41000.0,58.36,58.43,58.35,58.38,41000.0
2013-10-10 15:30:00,58.38,58.4,58.32,58.37,55500.0,58.38,58.4,58.32,58.37,55500.0
2013-10-10 15:40:00,58.38,58.39,58.23,58.26,102000.0,58.38,58.39,58.23,58.26,102000.0
2013-10-10 15:50:00,58.26,58.28,58.19,58.25,169600.0,58.26,58.28,58.19,58.25,169600.0
2013-10-11 09:30:00,58.22,58.27,58.02,58.18,59700.0,58.22,58.27,58.02,58.18,59700.0
2013-10-11 09:40:00,58.19,58.41,58.16,58.4,29300.0,58.19,58.41,58.16,58.4,29300.0
2013-10-11 09:50:00,58.4,58.52,58.37,58.51,17700.0,58.4,58.52,58.37,58.51,17700.0
2013-10-11 10:00:00,58.51,58.71,58.48,58.68,32900.0,58.51,58.71,58.48,58.68,32900.0
2013-10-11 10:10:00,58.69,58.82,58.63,58.79,26100.0,58.69,58.82,58.63,58.79,26100.0
2013-10-11 10:20:00,58.81,58.81,58.67,58.69,76600.0,58.81,58.81,58.67,58.69,76600.0
2013-10-11 10:30:00,58.7,58.7,58.49,58.49,30400.0,58.7,58.7,58.49,58.49,30400.0
2013-10-11 10:40:00,58.48,58.51,58.44,58.44,26400.0,58.48,58.51,58.44,58.44,26400.0
2013-10-11 10:50:00,58.45,58.48,58.42,58.42,30200.0,58.45,58.48,58.42,58.42,30200.0
2013-10-11 11:00:00,58.42,58.45,58.37,58.42,53500.0,58.42,58.45,58.37,58.42,53500.0
2013-10-11 11:10:00,58.42,58.45,58.35,58.4,19700.0,58.42,58.45,58.35,58.4,19700.0
2013-10-11 11:20:00,58.41,58.49,58.4,58.43,24200.0,58.41,58.49,58.4,58.43,24200.0
2013-10-11 11:30:00,58.43,58.55,58.43,58.54,20100.0,58.43,58.55,58.43,58.54,20100.0
2013-10-11 11:40:00,58.54,58.62,58.52,58.62,17900.0,58.54,58.62,58.52,58.62,17900.0
2013-10-11 11:50:00,58.62,58.69,58.58,58.68,9500.0,58.62,58.69,58.58,58.68,9500.0
2013-10-11 12:00:00,58.68,58.73,58.65,58.7,19700.0,58.68,58.73,58.65,58.7,19700.0
2013-10-11 12:10:00,58.7,58.74,58.68,58.71,12100.0,58.7,58.74,58.68,58.71,12100.0
2013-10-11 12:20:00,58.73,58.73,58.64,58.64,11900.0,58.73,58.73,58.64,58.64,11900.0
2013-10-11 12:30:00,58.66,58.67,58.63,58.64,11900.0,58.66,58.67,58.63,58.64,11900.0
2013-10-11 12:40:00,58.64,58.65,58.49,58.49,30400.0,58.64,58.65,58.49,58.49,30400.0
2013-10-11 12:50:00,58.49,58.53,58.45,58.51,34400.0,58.49,58.53,58.45,58.51,34400.0
2013-10-11 13:00:00,58.51,58.52,58.46,58.51,15900.0,58.51,58.52,58.46,58.51,15900.0
2013-10-11 13:10:00,58.51,58.51,58.4,58.41,16100.0,58.51,58.51,58.4,58.41,16100.0
2013-10-11 13:20:00,58.41,58.44,58.36,58.42,37600.0,58.41,58.44,58.36,58.42,37600.0
2013-10-11 13:30:00,58.43,58.55,58.43,58.5,20000.0,58.43,58.55,58.43,58.5,20000.0
2013-10-11 13:40:00,58.51,58.52,58.45,58.49,25200.0,58.51,58.52,58.45,58.49,25200.0
2013-10-11 13:50:00,58.5,58.61,58.5,58.58,20500.0,58.5,58.61,58.5,58.58,20500.0
2013-10-11 14:00:00,58.58,58.69,58.56,58.68,22500.0,58.58,58.69,58.56,58.68,22500.0
2013-10-11 14:10:00,58.68,58.68,58.57,58.64,23700.0,58.68,58.68,58.57,58.64,23700.0
2013-10-11 14:20:00,58.64,58.68,58.5,58.51,41200.0,58.64,58.68,58.5,58.51,41200.0
2013-10-11 14:30:00,58.51,58.62,58.51,58.62,24100.0,58.51,58.62,58.51,58.62,24100.0
2013-10-11 14:40:00,58.62,58.69,58.61,58.63,28300.0,58.62,58.69,58.61,58.63,28300.0
2013-10-11 14:50:00,58.62,58.66,58.62,58.66,33700.0,58.62,58.66,58.62,58.66,33700.0
2013-10-11 15:00:00,58.65,58.66,58.59,58.66,29900.0,58.65,58.66,58.59,58.66,29900.0
2013-10-11 15:10:00,58.66,58.67,58.61,58.61,25200.0,58.66,58.67,58.61,58.61,25200.0
2013-10-11 15:20:00,58.61,58.63,58.59,58.61,34900.0,58.61,58.63,58.59,58.61,34900.0
2013-10-11 15:30:00,58.61,58.7,58.61,58.65,42400.0,58.61,58.7,58.61,58.65,42400.0
2013-10-11 15:40:00,58.65,58.72,58.6,58.62,44700.0,58.65,58.72,58.6,58.62,44700.0
2013-10-11 15:50:00,58.61,58.7,58.58,58.69,85200.0,58.61,58.7,58.58,58.69,85200.0
2013-10-14 09:30:00,58.62,58.98,58.53,58.79,63300.0,58.62,58.98,58.53,58.79,63300.0
2013-10-14 09:40:00,58.79,58.81,58.61,58.68,23200.0,58.79,58.81,58.61,58.68,23200.0
2013-10-14 09:50:00,58.68,58.72,58.64,58.68,19000.0,58.68,58.72,58.64,58.68,19000.0
2013-10-14 10:00:00,58.71,58.71,58.55,58.59,54600.0,58.71,58.71,58.55,58.59,54600.0
2013-10-14 10:10:00,58.59,58.59,58.4,58.46,57800.0,58.59,58.59,58.4,58.46,57800.0
2013-10-14 10:20:00,58.47,58.69,58.44,58.69,13500.0,58.47,58.69,58.44,58.69,13500.0
2013-10-14 10:30:00,58.69,58.71,58.56,58.56,28000.0,58.69,58.71,58.56,58.56,28000.0
2013-10-14 10:40:00,58.56,58.56,58.4,58.52,22300.0,58.56,58.56,58.4,58.52,22300.0
2013-10-14 10:50:00,58.52,58.57,58.43,58.51,20200.0,58.52,58.57,58.43,58.51,20200.0
2013-10-14 11:00:00,58.51,58.58,58.49,58.57,18400.0,58.51,58.58,58.49,58.57,18400.0
2013-10-14 11:10:00,58.58,58.6,58.53,58.57,22800.0,58.58,58.6,58.53,58.57,22800.0
2013-10-14 11:20:00,58.57,58.6,58.52,58.56,32500.0,58.57,58.6,58.52,58.56,32500.0
2013-10-14 11:30:00,58.57,58.64,58.55,58.62,27200.0,58.57,58.64,58.55,58.62,27200.0
2013-10-14 11:40:00,58.63,58.69,58.62,58.68,19300.0,58.63,58.69,58.62,58.68,19300.0
2013-10-14 11:50:00,58.68,58.8,58.66,58.8,15100.0,58.68,58.8,58.66,58.8,15100.0
2013-10-14 12:00:00,58.8,58.81,58.74,58.75,11500.0,58.8,58.81,58.74,58.75,11500.0
2013-10-14 12:10:00,58.75,58.77,58.64,58.64,20400.0,58.75,58.77,58.64,58.64,20400.0
2013-10-14 12:20:00,58.64,58.64,58.51,58.53,29700.0,58.64,58.64,58.51,58.53,29700.0
2013-10-14 12:30:00,58.55,58.59,58.48,58.53,50900.0,58.55,58.59,58.48,58.53,50900.0
2013-10-14 12:40:00,58.54,58.54,58.51,58.52,17000.0,58.54,58.54,58.51,58.52,17000.0
2013-10-14 12:50:00,58.53,58.54,58.49,58.51,17800.0,58.53,58.54,58.49,58.51,17800.0
2013-10-14 13:00:00,58.52,58.56,58.5,58.56,18800.0,58.52,58.56,58.5,58.56,18800.0
2013-10-14 13:10:00,58.57,58.69,58.56,58.65,15900.0,58.57,58.69,58.56,58.65,15900.0
2013-10-14 13:20:00,58.71,58.72,58.68,58.7,18200.0,58.71,58.72,58.68,58.7,18200.0
2013-10-14 13:30:00,58.7,58.7,58.66,58.68,15100.0,58.7,58.7,58.66,58.68,15100.0
2013-10-14 13:40:00,58.69,58.79,58.69,58.76,24800.0,58.69,58.79,58.69,58.76,24800.0
2013-10-14 13:50:00,58.76,58.76,58.7,58.75,17500.0,58.76,58.76,58.7,58.75,17500.0
2013-10-14 14:00:00,58.75,58.82,58.68,58.78,29800.0,58.75,58.82,58.68,58.78,29800.0
2013-10-14 14:10:00,58.79,58.85,58.75,58.83,39400.0,58.79,58.85,58.75,58.83,39400.0
2013-10-14 14:20:00,58.84,58.9,58.79,58.83,35000.0,58.84,58.9,58.79,58.83,35000.0
2013-10-14 14:30:00,58.83,58.94,58.82,58.91,40700.0,58.83,58.94,58.82,58.91,40700.0
2013-10-14 14:40:00,58.91,58.92,58.75,58.88,43800.0,58.91,58.92,58.75,58.88,43800.0
2013-10-14 14:50:00,58.88,58.89,58.85,58.86,33400.0,58.88,58.89,58.85,58.86,33400.0
2013-10-14 15:00:00,58.85,58.91,58.79,58.91,56200.0,58.85,58.91,58.79,58.91,56200.0
2013-10-14 15:10:00,58.91,59.0,58.84,58.84,43600.0,58.91,59.0,58.84,58.84,43600.0
2013-10-14 15:20:00,58.82,58.84,58.76,58.8,41800.0,58.82,58.84,58.76,58.8,41800.0
2013-10-14 15:30:00,58.79,58.81,58.69,58.7,67900.0,58.79,58.81,58.69,58.7,67900.0
2013-10-14 15:40:00,58.69,58.79,58.69,58.71,57200.0,58.69,58.79,58.69,58.71,57200.0
2013-10-14 15:50:00,58.7,58.86,58.7,58.85,135600.0,58.7,58.86,58.7,58.85,135600.0
2013-10-15 09:30:00,57.83,58.79,57.83,58.32,40300.0,57.83,58.79,57.83,58.32,40300.0
2013-10-15 09:40:00,58.31,58.39,58.1,58.34,26500.0,58.31,58.39,58.1,58.34,26500.0
2013-10-15 09:50:00,58.36,58.47,58.36,58.47,18000.0,58.36,58.47,58.36,58.47,18000.0
2013-10-15 10:00:00,58.45,58.7,58.35,58.65,37100.0,58.45,58.7,58.35,58.65,37100.0
2013-10-15 10:10:00,58.66,58.72,58.47,58.47,84800.0,58.66,58.72,58.47,58.47,84800.0
2013-10-15 10:20:00,58.46,58.49,58.4,58.47,48700.0,58.46,58.49,58.4,58.47,48700.0
2013-10-15 10:30:00,58.48,58.48,58.28,58.31,29600.0,58.48,58.48,58.28,58.31,29600.0
2013-10-15 10:40:00,58.31,58.36,58.24,58.35,37600.0,58.31,58.36,58.24,58.35,37600.0
2013-10-15 10:50:00,58.36,58.37,58.28,58.34,16500.0,58.36,58.37,58.28,58.34,16500.0
2013-10-15 11:00:00,58.35,58.41,58.26,58.34,24600.0,58.35,58.41,58.26,58.34,24600.0
2013-10-15 11:10:00,58.35,58.56,58.32,58.52,26200.0,58.35,58.56,58.32,58.52,26200.0
2013-10-15 11:20:00,58.53,58.61,58.51,58.54,42100.0,58.53,58.61,58.51,58.54,42100.0
2013-10-15 11:30:00,58.52,58.53,58.36,58.38,11300.0,58.52,58.53,58.36,58.38,11300.0
2013-10-15 11:40:00,58.38,58.4,58.29,58.38,16500.0,58.38,58.4,58.29,58.38,16500.0
2013-10-15 11:50:00,58.41,58.53,58.41,58.5,11300.0,58.41,58.53,58.41,58.5,11300.0
2013-10-15 12:00:00,58.49,58.5,58.42,58.5,11500.0,58.49,58.5,58.42,58.5,11500.0
2013-10-15 12:10:00,58.49,58.51,58.42,58.46,20700.0,58.49,58.51,58.42,58.46,20700.0
2013-10-15 12:20:00,58.46,58.54,58.43,58.52,9700.0,58.46,58.54,58.43,58.52,9700.0
2013-10-15 12:30:00,58.52,58.56,58.48,58.55,9100.0,58.52,58.56,58.48,58.55,9100.0
2013-10-15 12:40:00,58.55,58.63,58.55,58.57,8200.0,58.55,58.63,58.55,58.57,8200.0
2013-10-15 12:50:00,58.57,58.6,58.54,58.55,13100.0,58.57,58.6,58.54,58.55,13100.0
2013-10-15 13:00:00,58.56,58.6,58.47,58.51,30300.0,58.56,58.6,58.47,58.51,30300.0
2013-10-15 13:10:00,58.51,58.52,58.44,58.52,8100.0,58.51,58.52,58.44,58.52,8100.0
2013-10-15 13:20:00,58.52,58.52,58.48,58.48,9400.0,58.52,58.52,58.48,58.48,9400.0
2013-10-15 13:30:00,58.45,58.45,58.34,58.35,28600.0,58.45,58.45,58.34,58.35,28600.0
2013-10-15 13:40:00,58.37,58.55,58.36,58.55,24300.0,58.37,58.55,58.36,58.55,24300.0
2013-10-15 13:50:00,58.55,58.68,58.55,58.68,22200.0,58.55,58.68,58.55,58.68,22200.0
2013-10-15 14:00:00,58.69,58.76,58.61,58.65,50300.0,58.69,58.76,58.61,58.65,50300.0
2013-10-15 14:10:00,58.65,58.66,58.5,58.55,25700.0,58.65,58.66,58.5,58.55,25700.0
2013-10-15 14:20:00,58.59,58.61,58.41,58.46,18300.0,58.59,58.61,58.41,58.46,18300.0
2013-10-15 14:30:00,58.46,58.5,58.33,58.41,21800.0,58.46,58.5,58.33,58.41,21800.0
2013-10-15 14:40:00,58.41,58.45,58.31,58.38,31600.0,58.41,58.45,58.31,58.38,31600.0
2013-10-15 14:50:00,58.37,58.45,58.33,58.42,30800.0,58.37,58.45,58.33,58.42,30800.0
2013-10-15 15:00:00,58.45,58.64,58.4,58.62,39500.0,58.45,58.64,58.4,58.62,39500.0
2013-10-15 15:10:00,58.63,58.69,58.59,58.68,48800.0,58.63,58.69,58.59,58.68,48800.0
2013-10-15 15:20:00,58.68,58.73,58.66,58.69,48800.0,58.68,58.73,58.66,58.69,48800.0
2013-10-15 15:30:00,58.7,58.7,58.53,58.57,70000.0,58.7,58.7,58.53,58.57,70000.0
2013-10-15 15:40:00,58.57,58.57,58.51,58.53,70300.0,58.57,58.57,58.51,58.53,70300.0
2013-10-15 15:50:00,58.52,58.55,58.44,58.48,70500.0,58.52,58.55,58.44,58.48,70500.0
2013-10-16 09:30:00,59.05,59.22,58.93,59.21,50900.0,59.05,59.22,58.93,59.21,50900.0
2013-10-16 09:40:00,59.21,59.29,59.13,59.25,54600.0,59.21,59.29,59.13,59.25,54600.0
2013-10-16 09:50:00,59.26,59.68,59.26,59.38,109800.0,59.26,59.68,59.26,59.38,109800.0
2013-10-16 10:00:00,59.38,59.47,59.31,59.31,79800.0,59.38,59.47,59.31,59.31,79800.0
2013-10-16 10:10:00,59.33,59.4,59.27,59.3,40600.0,59.33,59.4,59.27,59.3,40600.0
2013-10-16 10:20:00,59.31,59.36,59.2,59.23,44700.0,59.31,59.36,59.2,59.23,44700.0
2013-10-16 10:30:00,59.25,59.42,59.25,59.39,24200.0,59.25,59.42,59.25,59.39,24200.0
2013-10-16 10:40:00,59.38,59.42,59.37,59.42,19500.0,59.38,59.42,59.37,59.42,19500.0
2013-10-16 10:50:00,59.43,59.48,59.35,59.39,51700.0,59.43,59.48,59.35,59.39,51700.0
2013-10-16 11:00:00,59.38,59.42,59.36,59.39,24100.0,59.38,59.42,59.36,59.39,24100.0
2013-10-16 11:10:00,59.38,59.42,59.3,59.3,30600.0,59.38,59.42,59.3,59.3,30600.0
2013-10-16 11:20:00,59.29,59.35,59.23,59.25,21800.0,59.29,59.35,59.23,59.25,21800.0
2013-10-16 11:30:00,59.26,59.27,59.2,59.2,17600.0,59.26,59.27,59.2,59.2,17600.0
2013-10-16 11:40:00,59.2,59.25,59.18,59.22,16900.0,59.2,59.25,59.18,59.22,16900.0
2013-10-16 11:50:00,59.22,59.23,59.05,59.06,24000.0,59.22,59.23,59.05,59.06,24000.0
2013-10-16 12:00:00,59.06,59.07,58.97,58.99,40100.0,59.06,59.07,58.97,58.99,40100.0
2013-10-16 12:10:00,58.98,59.0,58.88,58.93,30100.0,58.98,59.0,58.88,58.93,30100.0
2013-10-16 12:20:00,58.93,58.94,58.79,58.79,68000.0,58.93,58.94,58.79,58.79,68000.0
2013-10-16 12:30:00,58.81,58.89,58.78,58.89,15500.0,58.81,58.89,58.78,58.89,15500.0
2013-10-16 12:40:00,58.89,58.92,58.86,58.92,10900.0,58.89,58.92,58.86,58.92,10900.0
2013-10-16 12:50:00,58.93,58.95,58.88,58.88,15200.0,58.93,58.95,58.88,58.88,15200.0
2013-10-16 13:00:00,58.89,58.93,58.81,58.82,16500.0,58.89,58.93,58.81,58.82,16500.0
2013-10-16 13:10:00,58.83,58.88,58.8,58.88,17500.0,58.83,58.88,58.8,58.88,17500.0
2013-10-16 13:20:00,58.88,58.95,58.86,58.95,12400.0,58.88,58.95,58.86,58.95,12400.0
2013-10-16 13:30:00,58.95,58.99,58.94,58.99,12800.0,58.95,58.99,58.94,58.99,12800.0
2013-10-16 13:40:00,58.99,59.02,58.95,59.01,25300.0,58.99,59.02,58.95,59.01,25300.0
2013-10-16 13:50:00,59.01,59.03,58.95,58.97,23700.0,59.01,59.03,58.95,58.97,23700.0
2013-10-16 14:00:00,58.98,59.08,58.98,59.05,24300.0,58.98,59.08,58.98,59.05,24300.0
2013-10-16 14:10:00,59.05,59.06,59.02,59.06,17200.0,59.05,59.06,59.02,59.06,17200.0
2013-10-16 14:20:00,59.07,59.08,59.02,59.03,18900.0,59.07,59.08,59.02,59.03,18900.0
2013-10-16 14:30:00,59.03,59.07,58.99,58.99,93200.0,59.03,59.07,58.99,58.99,93200.0
2013-10-16 14:40:00,58.98,58.98,58.89,58.97,28700.0,58.98,58.98,58.89,58.97,28700.0
2013-10-16 14:50:00,58.97,58.97,58.86,58.88,24300.0,58.97,58.97,58.86,58.88,24300.0
2013-10-16 15:00:00,58.88,58.91,58.85,58.89,21600.0,58.88,58.91,58.85,58.89,21600.0
2013-10-16 15:10:00,58.9,58.91,58.86,58.9,27100.0,58.9,58.91,58.86,58.9,27100.0
2013-10-16 15:20:00,58.89,58.92,58.86,58.88,41400.0,58.89,58.92,58.86,58.88,41400.0
2013-10-16 15:30:00,58.87,58.96,58.85,58.94,48500.0,58.87,58.96,58.85,58.94,48500.0
2013-10-16 15:40:00,58.94,59.11,58.92,59.1,72000.0,58.94,59.11,58.92,59.1,72000.0
2013-10-16 15:50:00,59.1,59.12,59.01,59.06,104100.0,59.1,59.12,59.01,59.06,104100.0
2013-10-17 09:30:00,58.98,59.05,58.7,58.7,39000.0,58.98,59.05,58.7,58.7,39000.0
2013-10-17 09:40:00,58.7,58.88,58.69,58.74,18600.0,58.7,58.88,58.69,58.74,18600.0
2013-10-17 09:50:00,58.77,58.77,58.52,58.69,31700.0,58.77,58.77,58.52,58.69,31700.0
2013-10-17 10:00:00,58.68,58.78,58.66,58.78,16000.0,58.68,58.78,58.66,58.78,16000.0
2013-10-17 10:10:00,58.81,58.82,58.63,58.81,32500.0,58.81,58.82,58.63,58.81,32500.0
2013-10-17 10:20:00,58.85,58.86,58.74,58.75,23500.0,58.85,58.86,58.74,58.75,23500.0
2013-10-17 10:30:00,58.77,58.91,58.75,58.9,17600.0,58.77,58.91,58.75,58.9,17600.0
2013-10-17 10:40:00,58.9,59.02,58.9,58.99,31300.0,58.9,59.02,58.9,58.99,31300.0
2013-10-17 10:50:00,58.99,59.1,58.98,59.07,11300.0,58.99,59.1,58.98,59.07,11300.0
2013-10-17 11:00:00,59.07,59.11,59.05,59.1,18800.0,59.07,59.11,59.05,59.1,18800.0
2013-10-17 11:10:00,59.11,59.14,59.08,59.08,5400.0,59.11,59.14,59.08,59.08,5400.0
2013-10-17 11:20:00,59.06,59.07,58.97,59.0,27800.0,59.06,59.07,58.97,59.0,27800.0
2013-10-17 11:30:00,59.0,59.08,59.0,59.06,16300.0,59.0,59.08,59.0,59.06,16300.0
2013-10-17 11:40:00,59.05,59.07,59.02,59.07,15300.0,59.05,59.07,59.02,59.07,15300.0
2013-10-17 11:50:00,59.06,59.07,58.99,58.99,20800.0,59.06,59.07,58.99,58.99,20800.0
2013-10-17 12:00:00,59.0,59.02,58.91,58.95,18200.0,59.0,59.02,58.91,58.95,18200.0
2013-10-17 12:10:00,58.94,59.08,58.94,59.03,10600.0,58.94,59.08,58.94,59.03,10600.0
2013-10-17 12:20:00,59.03,59.07,59.0,59.02,28800.0,59.03,59.07,59.0,59.02,28800.0
2013-10-17 12:30:00,59.03,59.05,59.01,59.03,22900.0,59.03,59.05,59.01,59.03,22900.0
2013-10-17 12:40:00,59.03,59.05,59.0,59.0,20300.0,59.03,59.05,59.0,59.0,20300.0
2013-10-17 12:50:00,59.01,59.06,59.01,59.01,18000.0,59.01,59.06,59.01,59.01,18000.0
2013-10-17 13:00:00,59.01,59.04,58.96,58.98,21100.0,59.01,59.04,58.96,58.98,21100.0
2013-10-17 13:10:00,58.98,59.0,58.95,58.96,19100.0,58.98,59.0,58.95,58.96,19100.0
2013-10-17 13:20:00,58.96,59.02,58.95,59.02,10800.0,58.96,59.02,58.95,59.02,10800.0
2013-10-17 13:30:00,59.02,59.05,59.01,59.02,15100.0,59.02,59.05,59.01,59.02,15100.0
2013-10-17 13:40:00,59.03,59.03,58.91,58.92,20100.0,59.03,59.03,58.91,58.92,20100.0
2013-10-17 13:50:00,58.91,58.96,58.91,58.93,12500.0,58.91,58.96,58.91,58.93,12500.0
2013-10-17 14:00:00,58.92,58.99,58.91,58.99,11400.0,58.92,58.99,58.91,58.99,11400.0
2013-10-17 14:10:00,58.99,59.02,58.97,59.01,14500.0,58.99,59.02,58.97,59.01,14500.0
2013-10-17 14:20:00,59.01,59.05,59.0,59.02,17700.0,59.01,59.05,59.0,59.02,17700.0
2013-10-17 14:30:00,59.01,59.05,59.0,59.0,17400.0,59.01,59.05,59.0,59.0,17400.0
2013-10-17 14:40:00,59.0,59.04,58.97,58.99,22700.0,59.0,59.04,58.97,58.99,22700.0
2013-10-17 14:50:00,58.99,59.02,58.99,59.0,23500.0,58.99,59.02,58.99,59.0,23500.0
2013-10-17 15:00:00,59.0,59.06,58.98,59.06,18600.0,59.0,59.06,58.98,59.06,18600.0
2013-10-17 15:10:00,59.06,59.11,59.06,59.07,24300.0,59.06,59.11,59.06,59.07,24300.0
2013-10-17 15:20:00,59.06,59.1,59.04,59.08,36600.0,59.06,59.1,59.04,59.08,36600.0
2013-10-17 15:30:00,59.09,59.1,59.02,59.03,66900.0,59.09,59.1,59.02,59.03,66900.0
2013-10-17 15:40:00,59.04,59.08,58.99,59.02,125400.0,59.04,59.08,58.99,59.02,125400.0
2013-10-17 15:50:00,59.01,59.04,58.97,59.0,226400.0,59.01,59.04,58.97,59.0,226400.0
2013-10-18 09:30:00,59.02,59.07,58.74,58.82,194800.0,59.02,59.07,58.74,58.82,194800.0
2013-10-18 09:40:00,58.82,58.94,58.75,58.94,48400.0,58.82,58.94,58.75,58.94,48400.0
2013-10-18 09:50:00,58.93,59.02,58.88,59.0,36300.0,58.93,59.02,58.88,59.0,36300.0
2013-10-18 10:00:00,59.0,59.08,58.91,58.92,36100.0,59.0,59.08,58.91,58.92,36100.0
2013-10-18 10:10:00,58.94,58.95,58.82,58.85,25000.0,58.94,58.95,58.82,58.85,25000.0
2013-10-18 10:20:00,58.85,58.86,58.78,58.82,25800.0,58.85,58.86,58.78,58.82,25800.0
2013-10-18 10:30:00,58.82,58.83,58.73,58.74,22400.0,58.82,58.83,58.73,58.74,22400.0
2013-10-18 10:40:00,58.77,58.91,58.75,58.9,27500.0,58.77,58.91,58.75,58.9,27500.0
2013-10-18 10:50:00,58.9,58.94,58.86,58.92,30800.0,58.9,58.94,58.86,58.92,30800.0
2013-10-18 11:00:00,58.93,58.99,58.91,58.98,18600.0,58.93,58.99,58.91,58.98,18600.0
2013-10-18 11:10:00,59.0,59.05,58.99,59.03,16200.0,59.0,59.05,58.99,59.03,16200.0
2013-10-18 11:20:00,59.04,59.08,58.99,59.08,23200.0,59.04,59.08,58.99,59.08,23200.0
2013-10-18 11:30:00,59.07,59.19,59.07,59.18,10200.0,59.07,59.19,59.07,59.18,10200.0
2013-10-18 11:40:00,59.19,59.23,59.19,59.19,5800.0,59.19,59.23,59.19,59.19,5800.0
2013-10-18 11:50:00,59.2,59.2,59.13,59.13,12700.0,59.2,59.2,59.13,59.13,12700.0
2013-10-18 12:00:00,59.13,59.22,59.12,59.22,11800.0,59.13,59.22,59.12,59.22,11800.0
2013-10-18 12:10:00,59.22,59.26,59.2,59.26,9000.0,59.22,59.26,59.2,59.26,9000.0
2013-10-18 12:20:00,59.25,59.29,59.22,59.22,21700.0,59.25,59.29,59.22,59.22,21700.0
2013-10-18 12:30:00,59.21,59.21,59.19,59.21,26400.0,59.21,59.21,59.19,59.21,26400.0
2013-10-18 12:40:00,59.2,59.2,59.15,59.18,9200.0,59.2,59.2,59.15,59.18,9200.0
2013-10-18 12:50:00,59.2,59.21,59.15,59.17,7700.0,59.2,59.21,59.15,59.17,7700.0
2013-10-18 13:00:00,59.17,59.19,59.14,59.17,16500.0,59.17,59.19,59.14,59.17,16500.0
2013-10-18 13:10:00,59.19,59.22,59.15,59.2,57300.0,59.19,59.22,59.15,59.2,57300.0
2013-10-18 13:20:00,59.2,59.22,59.14,59.18,12200.0,59.2,59.22,59.14,59.18,12200.0
2013-10-18 13:30:00,59.18,59.23,59.18,59.23,5100.0,59.18,59.23,59.18,59.23,5100.0
2013-10-18 13:40:00,59.23,59.28,59.23,59.23,11100.0,59.23,59.28,59.23,59.23,11100.0
2013-10-18 13:50:00,59.24,59.32,59.22,59.32,24700.0,59.24,59.32,59.22,59.32,24700.0
2013-10-18 14:00:00,59.32,59.37,59.28,59.33,15500.0,59.32,59.37,59.28,59.33,15500.0
2013-10-18 14:10:00,59.31,59.31,59.25,59.29,18600.0,59.31,59.31,59.25,59.29,18600.0
2013-10-18 14:20:00,59.29,59.31,59.27,59.29,4500.0,59.29,59.31,59.27,59.29,4500.0
2013-10-18 14:30:00,59.28,59.33,59.26,59.3,17800.0,59.28,59.33,59.26,59.3,17800.0
2013-10-18 14:40:00,59.3,59.37,59.3,59.33,18200.0,59.3,59.37,59.3,59.33,18200.0
2013-10-18 14:50:00,59.33,59.33,59.28,59.3,22500.0,59.33,59.33,59.28,59.3,22500.0
2013-10-18 15:00:00,59.31,59.33,59.21,59.23,32100.0,59.31,59.33,59.21,59.23,32100.0
2013-10-18 15:10:00,59.25,59.26,59.15,59.18,40300.0,59.25,59.26,59.15,59.18,40300.0
2013-10-18 15:20:00,59.18,59.21,59.15,59.2,15800.0,59.18,59.21,59.15,59.2,15800.0
2013-10-18 15:30:00,59.2,59.2,59.12,59.14,25300.0,59.2,59.2,59.12,59.14,25300.0
2013-10-18 15:40:00,59.15,59.22,59.14,59.17,40000.0,59.15,59.22,59.14,59.17,40000.0
2013-10-18 15:50:00,59.18,59.29,59.18,59.23,86700.0,59.18,59.29,59.18,59.23,86700.0
2013-10-21 09:30:00,59.02,59.37,59.02,59.37,46700.0,59.02,59.37,59.02,59.37,46700.0
2013-10-21 09:40:00,59.34,59.38,59.22,59.34,54400.0,59.34,59.38,59.22,59.34,54400.0
2013-10-21 09:50:00,59.33,59.41,59.23,59.4,30500.0,59.33,59.41,59.23,59.4,30500.0
2013-10-21 10:00:00,59.39,59.4,59.3,59.33,17000.0,59.39,59.4,59.3,59.33,17000.0
2013-10-21 10:10:00,59.31,59.37,59.16,59.2,71800.0,59.31,59.37,59.16,59.2,71800.0
2013-10-21 10:20:00,59.21,59.23,59.1,59.1,22400.0,59.21,59.23,59.1,59.1,22400.0
2013-10-21 10:30:00,59.1,59.16,59.06,59.15,17200.0,59.1,59.16,59.06,59.15,17200.0
2013-10-21 10:40:00,59.15,59.22,59.13,59.22,35800.0,59.15,59.22,59.13,59.22,35800.0
2013-10-21 10:50:00,59.22,59.26,59.17,59.18,16500.0,59.22,59.26,59.17,59.18,16500.0
2013-10-21 11:00:00,59.17,59.18,59.09,59.14,34600.0,59.17,59.18,59.09,59.14,34600.0
2013-10-21 11:10:00,59.12,59.12,59.02,59.02,11300.0,59.12,59.12,59.02,59.02,11300.0
2013-10-21 11:20:00,59.03,59.17,59.01,59.16,43800.0,59.03,59.17,59.01,59.16,43800.0
2013-10-21 11:30:00,59.17,59.29,59.15,59.27,42900.0,59.17,59.29,59.15,59.27,42900.0
2013-10-21 11:40:00,59.28,59.43,59.28,59.31,25700.0,59.28,59.43,59.28,59.31,25700.0
2013-10-21 11:50:00,59.3,59.44,59.3,59.44,11100.0,59.3,59.44,59.3,59.44,11100.0
2013-10-21 12:00:00,59.44,59.54,59.42,59.54,9900.0,59.44,59.54,59.42,59.54,9900.0
2013-10-21 12:10:00,59.54,59.59,59.52,59.58,21000.0,59.54,59.59,59.52,59.58,21000.0
2013-10-21 12:20:00,59.58,59.66,59.58,59.58,14100.0,59.58,59.66,59.58,59.58,14100.0
2013-10-21 12:30:00,59.59,59.59,59.52,59.54,9700.0,59.59,59.59,59.52,59.54,9700.0
2013-10-21 12:40:00,59.54,59.55,59.47,59.48,19800.0,59.54,59.55,59.47,59.48,19800.0
2013-10-21 12:50:00,59.48,59.55,59.48,59.54,14100.0,59.48,59.55,59.48,59.54,14100.0
2013-10-21 13:00:00,59.55,59.57,59.5,59.52,24800.0,59.55,59.57,59.5,59.52,24800.0
2013-10-21 13:10:00,59.52,59.54,59.48,59.5,6500.0,59.52,59.54,59.48,59.5,6500.0
2013-10-21 13:20:00,59.51,59.55,59.49,59.51,6200.0,59.51,59.55,59.49,59.51,6200.0
2013-10-21 13:30:00,59.51,59.54,59.48,59.52,7600.0,59.51,59.54,59.48,59.52,7600.0
2013-10-21 13:40:00,59.53,59.53,59.49,59.53,10200.0,59.53,59.53,59.49,59.53,10200.0
2013-10-21 13:50:00,59.53,59.59,59.53,59.55,13600.0,59.53,59.59,59.53,59.55,13600.0
2013-10-21 14:00:00,59.55,59.55,59.47,59.52,10900.0,59.55,59.55,59.47,59.52,10900.0
2013-10-21 14:10:00,59.52,59.53,59.5,59.51,8400.0,59.52,59.53,59.5,59.51,8400.0
2013-10-21 14:20:00,59.5,59.51,59.43,59.48,18800.0,59.5,59.51,59.43,59.48,18800.0
2013-10-21 14:30:00,59.48,59.53,59.45,59.52,19400.0,59.48,59.53,59.45,59.52,19400.0
2013-10-21 14:40:00,59.53,59.53,59.49,59.52,11000.0,59.53,59.53,59.49,59.52,11000.0
2013-10-21 14:50:00,59.51,59.55,59.5,59.53,11500.0,59.51,59.55,59.5,59.53,11500.0
2013-10-21 15:00:00,59.52,59.59,59.52,59.55,16300.0,59.52,59.59,59.52,59.55,16300.0
2013-10-21 15:10:00,59.55,59.6,59.54,59.6,16700.0,59.55,59.6,59.54,59.6,16700.0
2013-10-21 15:20:00,59.6,59.63,59.59,59.62,17600.0,59.6,59.63,59.59,59.62,17600.0
2013-10-21 15:30:00,59.61,59.62,59.57,59.62,25500.0,59.61,59.62,59.57,59.62,25500.0
2013-10-21 15:40:00,59.62,59.65,59.56,59.56,32800.0,59.62,59.65,59.56,59.56,32800.0
2013-10-21 15:50:00,59.56,59.61,59.53,59.6,63500.0,59.56,59.61,59.53,59.6,63500.0
2013-10-22 09:30:00,59.78,59.87,59.64,59.75,43900.0,59.78,59.87,59.64,59.75,43900.0
2013-10-22 09:40:00,59.75,59.8,59.65,59.69,35300.0,59.75,59.8,59.65,59.69,35300.0
2013-10-22 09:50:00,59.74,59.81,59.68,59.74,42800.0,59.74,59.81,59.68,59.74,42800.0
2013-10-22 10:00:00,59.74,60.0,59.72,59.98,30600.0,59.74,60.0,59.72,59.98,30600.0
2013-10-22 10:10:00,59.98,60.1,59.98,60.06,32000.0,59.98,60.1,59.98,60.06,32000.0
2013-10-22 10:20:00,60.08,60.1,60.02,60.06,15300.0,60.08,60.1,60.02,60.06,15300.0
2013-10-22 10:30:00,60.05,60.18,60.03,60.17,32900.0,60.05,60.18,60.03,60.17,32900.0
2013-10-22 10:40:00,60.17,60.19,59.97,59.97,20800.0,60.17,60.19,59.97,59.97,20800.0
2013-10-22 10:50:00,59.99,60.05,59.92,59.93,35500.0,59.99,60.05,59.92,59.93,35500.0
2013-10-22 11:00:00,59.93,59.93,59.7,59.72,62800.0,59.93,59.93,59.7,59.72,62800.0
2013-10-22 11:10:00,59.74,59.79,59.57,59.62,53200.0,59.74,59.79,59.57,59.62,53200.0
2013-10-22 11:20:00,59.61,59.62,59.46,59.48,27400.0,59.61,59.62,59.46,59.48,27400.0
2013-10-22 11:30:00,59.48,59.52,59.37,59.45,31400.0,59.48,59.52,59.37,59.45,31400.0
2013-10-22 11:40:00,59.44,59.5,59.38,59.41,11500.0,59.44,59.5,59.38,59.41,11500.0
2013-10-22 11:50:00,59.39,59.52,59.39,59.52,7100.0,59.39,59.52,59.39,59.52,7100.0
2013-10-22 12:00:00,59.54,59.56,59.43,59.43,12000.0,59.54,59.56,59.43,59.43,12000.0
2013-10-22 12:10:00,59.42,59.42,59.28,59.3,77200.0,59.42,59.42,59.28,59.3,77200.0
2013-10-22 12:20:00,59.31,59.33,59.19,59.2,20800.0,59.31,59.33,59.19,59.2,20800.0
2013-10-22 12:30:00,59.2,59.24,59.12,59.15,23400.0,59.2,59.24,59.12,59.15,23400.0
2013-10-22 12:40:00,59.14,59.23,59.14,59.23,8900.0,59.14,59.23,59.14,59.23,8900.0
2013-10-22 12:50:00,59.22,59.28,59.21,59.27,11300.0,59.22,59.28,59.21,59.27,11300.0
2013-10-22 13:00:00,59.28,59.43,59.28,59.41,10800.0,59.28,59.43,59.28,59.41,10800.0
2013-10-22 13:10:00,59.42,59.42,59.36,59.4,7900.0,59.42,59.42,59.36,59.4,7900.0
2013-10-22 13:20:00,59.41,59.46,59.38,59.44,10100.0,59.41,59.46,59.38,59.44,10100.0
2013-10-22 13:30:00,59.44,59.55,59.43,59.54,11400.0,59.44,59.55,59.43,59.54,11400.0
2013-10-22 13:40:00,59.54,59.56,59.52,59.54,9500.0,59.54,59.56,59.52,59.54,9500.0
2013-10-22 13:50:00,59.53,59.59,59.52,59.59,8500.0,59.53,59.59,59.52,59.59,8500.0
2013-10-22 14:00:00,59.6,59.65,59.58,59.59,12600.0,59.6,59.65,59.58,59.59,12600.0
2013-10-22 14:10:00,59.59,59.65,59.58,59.59,16200.0,59.59,59.65,59.58,59.59,16200.0
2013-10-22 14:20:00,59.58,59.59,59.55,59.57,19300.0,59.58,59.59,59.55,59.57,19300.0
2013-10-22 14:30:00,59.56,59.64,59.54,59.57,21100.0,59.56,59.64,59.54,59.57,21100.0
2013-10-22 14:40:00,59.57,59.64,59.51,59.63,20300.0,59.57,59.64,59.51,59.63,20300.0
2013-10-22 14:50:00,59.62,59.64,59.55,59.55,22900.0,59.62,59.64,59.55,59.55,22900.0
2013-10-22 15:00:00,59.55,59.6,59.54,59.57,18800.0,59.55,59.6,59.54,59.57,18800.0
2013-10-22 15:10:00,59.58,59.71,59.58,59.59,27100.0,59.58,59.71,59.58,59.59,27100.0
2013-10-22 15:20:00,59.6,59.62,59.58,59.59,17900.0,59.6,59.62,59.58,59.59,17900.0
2013-10-22 15:30:00,59.59,59.59,59.49,59.5,25100.0,59.59,59.59,59.49,59.5,25100.0
2013-10-22 15:40:00,59.49,59.53,59.39,59.41,45200.0,59.49,59.53,59.39,59.41,45200.0
2013-10-22 15:50:00,59.42,59.52,59.4,59.48,44900.0,59.42,59.52,59.4,59.48,44900.0
2013-10-23 09:30:00,59.33,59.73,59.16,59.73,37900.0,59.33,59.73,59.16,59.73,37900.0
2013-10-23 09:40:00,59.74,59.76,59.37,59.44,25400.0,59.74,59.76,59.37,59.44,25400.0
2013-10-23 09:50:00,59.45,59.5,59.3,59.3,11100.0,59.45,59.5,59.3,59.3,11100.0
2013-10-23 10:00:00,59.31,59.58,59.3,59.42,37300.0,59.31,59.58,59.3,59.42,37300.0
2013-10-23 10:10:00,59.4,59.5,59.36,59.41,18500.0,59.4,59.5,59.36,59.41,18500.0
2013-10-23 10:20:00,59.43,59.44,59.2,59.21,31500.0,59.43,59.44,59.2,59.21,31500.0
2013-10-23 10:30:00,59.2,59.46,59.16,59.42,10500.0,59.2,59.46,59.16,59.42,10500.0
2013-10-23 10:40:00,59.42,59.43,59.24,59.25,7900.0,59.42,59.43,59.24,59.25,7900.0
2013-10-23 10:50:00,59.26,59.28,59.07,59.25,65100.0,59.26,59.28,59.07,59.25,65100.0
2013-10-23 11:00:00,59.3,59.42,59.26,59.39,17100.0,59.3,59.42,59.26,59.39,17100.0
2013-10-23 11:10:00,59.37,59.41,59.35,59.4,6000.0,59.37,59.41,59.35,59.4,6000.0
2013-10-23 11:20:00,59.42,59.54,59.38,59.4,11000.0,59.42,59.54,59.38,59.4,11000.0
2013-10-23 11:30:00,59.4,59.5,59.39,59.45,5000.0,59.4,59.5,59.39,59.45,5000.0
2013-10-23 11:40:00,59.48,59.53,59.48,59.51,7500.0,59.48,59.53,59.48,59.51,7500.0
2013-10-23 11:50:00,59.52,59.52,59.45,59.46,10300.0,59.52,59.52,59.45,59.46,10300.0
2013-10-23 12:00:00,59.46,59.5,59.39,59.42,9400.0,59.46,59.5,59.39,59.42,9400.0
2013-10-23 12:10:00,59.41,59.48,59.39,59.42,5800.0,59.41,59.48,59.39,59.42,5800.0
2013-10-23 12:20:00,59.42,59.45,59.34,59.36,8700.0,59.42,59.45,59.34,59.36,8700.0
2013-10-23 12:30:00,59.36,59.43,59.36,59.36,6200.0,59.36,59.43,59.36,59.36,6200.0
2013-10-23 12:40:00,59.37,59.39,59.36,59.37,6500.0,59.37,59.39,59.36,59.37,6500.0
2013-10-23 12:50:00,59.39,59.39,59.33,59.36,36900.0,59.39,59.39,59.33,59.36,36900.0
2013-10-23 13:00:00,59.35,59.35,59.23,59.24,14000.0,59.35,59.35,59.23,59.24,14000.0
2013-10-23 13:10:00,59.23,59.33,59.2,59.33,5300.0,59.23,59.33,59.2,59.33,5300.0
2013-10-23 13:20:00,59.34,59.34,59.3,59.34,5600.0,59.34,59.34,59.3,59.34,5600.0
2013-10-23 13:30:00,59.34,59.35,59.29,59.29,4700.0,59.34,59.35,59.29,59.29,4700.0
2013-10-23 13:40:00,59.27,59.28,59.2,59.28,5900.0,59.27,59.28,59.2,59.28,5900.0
2013-10-23 13:50:00,59.28,59.37,59.27,59.33,5200.0,59.28,59.37,59.27,59.33,5200.0
2013-10-23 14:00:00,59.33,59.36,59.29,59.35,8300.0,59.33,59.36,59.29,59.35,8300.0
2013-10-23 14:10:00,59.34,59.41,59.34,59.37,12000.0,59.34,59.41,59.34,59.37,12000.0
2013-10-23 14:20:00,59.37,59.4,59.35,59.39,6700.0,59.37,59.4,59.35,59.39,6700.0
2013-10-23 14:30:00,59.4,59.49,59.38,59.38,10500.0,59.4,59.49,59.38,59.38,10500.0
2013-10-23 14:40:00,59.38,59.5,59.37,59.49,16800.0,59.38,59.5,59.37,59.49,16800.0
2013-10-23 14:50:00,59.5,59.5,59.48,59.49,11800.0,59.5,59.5,59.48,59.49,11800.0
2013-10-23 15:00:00,59.48,59.5,59.43,59.45,15000.0,59.48,59.5,59.43,59.45,15000.0
2013-10-23 15:10:00,59.45,59.45,59.29,59.29,15800.0,59.45,59.45,59.29,59.29,15800.0
2013-10-23 15:20:00,59.29,59.31,59.23,59.23,13600.0,59.29,59.31,59.23,59.23,13600.0
2013-10-23 15:30:00,59.24,59.33,59.23,59.29,13100.0,59.24,59.33,59.23,59.29,13100.0
2013-10-23 15:40:00,59.28,59.35,59.27,59.33,24000.0,59.28,59.35,59.27,59.33,24000.0
2013-10-23 15:50:00,59.33,59.39,59.3,59.39,50100.0,59.33,59.39,59.3,59.39,50100.0
2013-10-24 09:30:00,59.52,59.67,59.34,59.52,25100.0,59.52,59.67,59.34,59.52,25100.0
2013-10-24 09:40:00,59.52,59.53,59.39,59.53,14600.0,59.52,59.53,59.39,59.53,14600.0
2013-10-24 09:50:00,59.48,59.58,59.4,59.54,19300.0,59.48,59.58,59.4,59.54,19300.0
2013-10-24 10:00:00,59.54,59.58,59.38,59.44,12300.0,59.54,59.58,59.38,59.44,12300.0
2013-10-24 10:10:00,59.42,59.5,59.41,59.43,8400.0,59.42,59.5,59.41,59.43,8400.0
2013-10-24 10:20:00,59.45,59.5,59.28,59.29,14600.0,59.45,59.5,59.28,59.29,14600.0
2013-10-24 10:30:00,59.32,59.39,59.17,59.39,8200.0,59.32,59.39,59.17,59.39,8200.0
2013-10-24 10:40:00,59.42,59.54,59.4,59.54,9200.0,59.42,59.54,59.4,59.54,9200.0
2013-10-24 10:50:00,59.54,59.58,59.47,59.56,15200.0,59.54,59.58,59.47,59.56,15200.0
2013-10-24 11:00:00,59.56,59.57,59.38,59.45,24700.0,59.56,59.57,59.38,59.45,24700.0
2013-10-24 11:10:00,59.45,59.48,59.38,59.39,13700.0,59.45,59.48,59.38,59.39,13700.0
2013-10-24 11:20:00,59.42,59.54,59.42,59.5,10300.0,59.42,59.54,59.42,59.5,10300.0
2013-10-24 11:30:00,59.49,59.49,59.35,59.35,8400.0,59.49,59.49,59.35,59.35,8400.0
2013-10-24 11:40:00,59.33,59.35,59.22,59.3,17100.0,59.33,59.35,59.22,59.3,17100.0
2013-10-24 11:50:00,59.3,59.35,59.27,59.31,11800.0,59.3,59.35,59.27,59.31,11800.0
2013-10-24 12:00:00,59.32,59.39,59.31,59.38,8400.0,59.32,59.39,59.31,59.38,8400.0
2013-10-24 12:10:00,59.36,59.39,59.29,59.29,10800.0,59.36,59.39,59.29,59.29,10800.0
2013-10-24 12:20:00,59.28,59.32,59.23,59.29,5500.0,59.28,59.32,59.23,59.29,5500.0
2013-10-24 12:30:00,59.3,59.36,59.26,59.27,8400.0,59.3,59.36,59.26,59.27,8400.0
2013-10-24 12:40:00,59.27,59.27,59.23,59.26,11800.0,59.27,59.27,59.23,59.26,11800.0
2013-10-24 12:50:00,59.27,59.35,59.25,59.34,10200.0,59.27,59.35,59.25,59.34,10200.0
2013-10-24 13:00:00,59.36,59.36,59.32,59.36,7700.0,59.36,59.36,59.32,59.36,7700.0
2013-10-24 13:10:00,59.37,59.44,59.35,59.36,9800.0,59.37,59.44,59.35,59.36,9800.0
2013-10-24 13:20:00,59.37,59.46,59.36,59.37,10300.0,59.37,59.46,59.36,59.37,10300.0
2013-10-24 13:30:00,59.36,59.37,59.34,59.34,8200.0,59.36,59.37,59.34,59.34,8200.0
2013-10-24 13:40:00,59.34,59.41,59.32,59.39,10000.0,59.34,59.41,59.32,59.39,10000.0
2013-10-24 13:50:00,59.39,59.43,59.36,59.36,11500.0,59.39,59.43,59.36,59.36,11500.0
2013-10-24 14:00:00,59.36,59.43,59.35,59.42,8700.0,59.36,59.43,59.35,59.42,8700.0
2013-10-24 14:10:00,59.41,59.46,59.39,59.46,7100.0,59.41,59.46,59.39,59.46,7100.0
2013-10-24 14:20:00,59.47,59.54,59.46,59.49,10400.0,59.47,59.54,59.46,59.49,10400.0
2013-10-24 14:30:00,59.49,59.56,59.49,59.54,9500.0,59.49,59.56,59.49,59.54,9500.0
2013-10-24 14:40:00,59.55,59.58,59.48,59.54,13400.0,59.55,59.58,59.48,59.54,13400.0
2013-10-24 14:50:00,59.54,59.54,59.48,59.54,15100.0,59.54,59.54,59.48,59.54,15100.0
2013-10-24 15:00:00,59.54,59.54,59.48,59.49,11400.0,59.54,59.54,59.48,59.49,11400.0
2013-10-24 15:10:00,59.48,59.52,59.42,59.42,11300.0,59.48,59.52,59.42,59.42,11300.0
2013-10-24 15:20:00,59.42,59.53,59.42,59.53,18500.0,59.42,59.53,59.42,59.53,18500.0
2013-10-24 15:30:00,59.53,59.55,59.49,59.51,53600.0,59.53,59.55,59.49,59.51,53600.0
2013-10-24 15:40:00,59.52,59.56,59.49,59.52,39200.0,59.52,59.56,59.49,59.52,39200.0
2013-10-24 15:50:00,59.52,59.65,59.51,59.62,119500.0,59.52,59.65,59.51,59.62,119500.0
2013-10-25 09:30:00,59.71,59.78,59.54,59.66,34800.0,59.71,59.78,59.54,59.66,34800.0
2013-10-25 09:40:00,59.63,59.67,59.5,59.64,19800.0,59.63,59.67,59.5,59.64,19800.0
2013-10-25 09:50:00,59.64,59.78,59.59,59.71,13700.0,59.64,59.78,59.59,59.71,13700.0
2013-10-25 10:00:00,59.7,59.72,59.55,59.56,41800.0,59.7,59.72,59.55,59.56,41800.0
2013-10-25 10:10:00,59.55,59.55,59.34,59.4,55700.0,59.55,59.55,59.34,59.4,55700.0
2013-10-25 10:20:00,59.41,59.48,59.38,59.39,8200.0,59.41,59.48,59.38,59.39,8200.0
2013-10-25 10:30:00,59.36,59.5,59.36,59.42,43300.0,59.36,59.5,59.36,59.42,43300.0
2013-10-25 10:40:00,59.41,59.47,59.41,59.46,5800.0,59.41,59.47,59.41,59.46,5800.0
2013-10-25 10:50:00,59.5,59.64,59.5,59.64,7200.0,59.5,59.64,59.5,59.64,7200.0
2013-10-25 11:00:00,59.64,59.65,59.54,59.54,79400.0,59.64,59.65,59.54,59.54,79400.0
2013-10-25 11:10:00,59.54,59.61,59.54,59.59,5500.0,59.54,59.61,59.54,59.59,5500.0
2013-10-25 11:20:00,59.61,59.63,59.57,59.63,8900.0,59.61,59.63,59.57,59.63,8900.0
2013-10-25 11:30:00,59.67,59.67,59.59,59.59,5600.0,59.67,59.67,59.59,59.59,5600.0
2013-10-25 11:40:00,59.6,59.65,59.59,59.64,3300.0,59.6,59.65,59.59,59.64,3300.0
2013-10-25 11:50:00,59.63,59.65,59.58,59.65,16000.0,59.63,59.65,59.58,59.65,16000.0
2013-10-25 12:00:00,59.66,59.68,59.61,59.68,25400.0,59.66,59.68,59.61,59.68,25400.0
2013-10-25 12:10:00,59.66,59.66,59.57,59.61,5300.0,59.66,59.66,59.57,59.61,5300.0
2013-10-25 12:20:00,59.61,59.68,59.61,59.67,5300.0,59.61,59.68,59.61,59.67,5300.0
2013-10-25 12:30:00,59.68,59.74,59.67,59.74,3700.0,59.68,59.74,59.67,59.74,3700.0
2013-10-25 12:40:00,59.74,59.8,59.71,59.8,8000.0,59.74,59.8,59.71,59.8,8000.0
2013-10-25 12:50:00,59.8,59.83,59.79,59.8,5500.0,59.8,59.83,59.79,59.8,5500.0
2013-10-25 13:00:00,59.8,59.81,59.73,59.74,8900.0,59.8,59.81,59.73,59.74,8900.0
2013-10-25 13:10:00,59.73,59.79,59.73,59.78,3700.0,59.73,59.79,59.73,59.78,3700.0
2013-10-25 13:20:00,59.77,59.77,59.74,59.75,6000.0,59.77,59.77,59.74,59.75,6000.0
2013-10-25 13:30:00,59.75,59.75,59.62,59.63,12700.0,59.75,59.75,59.62,59.63,12700.0
2013-10-25 13:40:00,59.62,59.63,59.59,59.59,7600.0,59.62,59.63,59.59,59.59,7600.0
2013-10-25 13:50:00,59.59,59.64,59.59,59.6,5900.0,59.59,59.64,59.59,59.6,5900.0
2013-10-25 14:00:00,59.63,59.69,59.61,59.67,5000.0,59.63,59.69,59.61,59.67,5000.0
2013-10-25 14:10:00,59.65,59.69,59.65,59.69,7400.0,59.65,59.69,59.65,59.69,7400.0
2013-10-25 14:20:00,59.69,59.7,59.66,59.68,8800.0,59.69,59.7,59.66,59.68,8800.0
2013-10-25 14:30:00,59.67,59.67,59.6,59.61,9900.0,59.67,59.67,59.6,59.61,9900.0
2013-10-25 14:40:00,59.6,59.63,59.58,59.58,8100.0,59.6,59.63,59.58,59.58,8100.0
2013-10-25 14:50:00,59.58,59.62,59.57,59.57,7500.0,59.58,59.62,59.57,59.57,7500.0
2013-10-25 15:00:00,59.57,59.57,59.45,59.46,16500.0,59.57,59.57,59.45,59.46,16500.0
2013-10-25 15:10:00,59.47,59.54,59.47,59.5,10500.0,59.47,59.54,59.47,59.5,10500.0
2013-10-25 15:20:00,59.5,59.55,59.5,59.52,8700.0,59.5,59.55,59.5,59.52,8700.0
2013-10-25 15:30:00,59.53,59.64,59.53,59.61,25400.0,59.53,59.64,59.53,59.61,25400.0
2013-10-25 15:40:00,59.61,59.72,59.6,59.7,23900.0,59.61,59.72,59.6,59.7,23900.0
2013-10-25 15:50:00,59.7,59.74,59.64,59.69,75800.0,59.7,59.74,59.64,59.69,75800.0
2013-10-28 09:30:00,59.72,59.78,59.47,59.47,26900.0,59.72,59.78,59.47,59.47,26900.0
2013-10-28 09:40:00,59.47,59.52,59.38,59.39,14600.0,59.47,59.52,59.38,59.39,14600.0
2013-10-28 09:50:00,59.41,59.43,59.28,59.33,15000.0,59.41,59.43,59.28,59.33,15000.0
2013-10-28 10:00:00,59.3,59.38,59.29,59.29,19900.0,59.3,59.38,59.29,59.29,19900.0
2013-10-28 10:10:00,59.29,59.43,59.29,59.4,10700.0,59.29,59.43,59.29,59.4,10700.0
2013-10-28 10:20:00,59.4,59.4,59.25,59.3,32700.0,59.4,59.4,59.25,59.3,32700.0
2013-10-28 10:30:00,59.3,59.32,59.24,59.29,11700.0,59.3,59.32,59.24,59.29,11700.0
2013-10-28 10:40:00,59.3,59.3,59.08,59.13,24900.0,59.3,59.3,59.08,59.13,24900.0
2013-10-28 10:50:00,59.13,59.13,59.02,59.03,14200.0,59.13,59.13,59.02,59.03,14200.0
2013-10-28 11:00:00,59.05,59.15,59.02,59.15,15500.0,59.05,59.15,59.02,59.15,15500.0
2013-10-28 11:10:00,59.15,59.3,59.13,59.29,33900.0,59.15,59.3,59.13,59.29,33900.0
2013-10-28 11:20:00,59.29,59.4,59.25,59.4,10200.0,59.29,59.4,59.25,59.4,10200.0
2013-10-28 11:30:00,59.42,59.44,59.38,59.43,11400.0,59.42,59.44,59.38,59.43,11400.0
2013-10-28 11:40:00,59.44,59.47,59.38,59.46,13400.0,59.44,59.47,59.38,59.46,13400.0
2013-10-28 11:50:00,59.46,59.55,59.42,59.55,12600.0,59.46,59.55,59.42,59.55,12600.0
2013-10-28 12:00:00,59.55,59.55,59.5,59.51,11100.0,59.55,59.55,59.5,59.51,11100.0
2013-10-28 12:10:00,59.52,59.57,59.47,59.48,41200.0,59.52,59.57,59.47,59.48,41200.0
2013-10-28 12:20:00,59.49,59.49,59.37,59.38,49000.0,59.49,59.49,59.37,59.38,49000.0
2013-10-28 12:30:00,59.39,59.43,59.37,59.41,9000.0,59.39,59.43,59.37,59.41,9000.0
2013-10-28 12:40:00,59.43,59.5,59.41,59.44,13000.0,59.43,59.5,59.41,59.44,13000.0
2013-10-28 12:50:00,59.45,59.5,59.45,59.46,13200.0,59.45,59.5,59.45,59.46,13200.0
2013-10-28 13:00:00,59.46,59.5,59.45,59.48,9300.0,59.46,59.5,59.45,59.48,9300.0
2013-10-28 13:10:00,59.48,59.5,59.37,59.37,13900.0,59.48,59.5,59.37,59.37,13900.0
2013-10-28 13:20:00,59.37,59.38,59.29,59.31,9900.0,59.37,59.38,59.29,59.31,9900.0
2013-10-28 13:30:00,59.32,59.44,59.31,59.44,9000.0,59.32,59.44,59.31,59.44,9000.0
2013-10-28 13:40:00,59.44,59.45,59.35,59.37,13400.0,59.44,59.45,59.35,59.37,13400.0
2013-10-28 13:50:00,59.37,59.37,59.3,59.31,12000.0,59.37,59.37,59.3,59.31,12000.0
2013-10-28 14:00:00,59.32,59.38,59.31,59.31,12500.0,59.32,59.38,59.31,59.31,12500.0
2013-10-28 14:10:00,59.31,59.33,59.27,59.3,15700.0,59.31,59.33,59.27,59.3,15700.0
2013-10-28 14:20:00,59.3,59.33,59.28,59.31,12100.0,59.3,59.33,59.28,59.31,12100.0
2013-10-28 14:30:00,59.31,59.33,59.23,59.25,19600.0,59.31,59.33,59.23,59.25,19600.0
2013-10-28 14:40:00,59.25,59.25,59.2,59.21,10000.0,59.25,59.25,59.2,59.21,10000.0
2013-10-28 14:50:00,59.22,59.22,59.16,59.17,12400.0,59.22,59.22,59.16,59.17,12400.0
2013-10-28 15:00:00,59.16,59.16,59.01,59.02,39900.0,59.16,59.16,59.01,59.02,39900.0
2013-10-28 15:10:00,59.03,59.04,58.99,59.03,23600.0,59.03,59.04,58.99,59.03,23600.0
2013-10-28 15:20:00,59.04,59.06,58.99,59.03,19300.0,59.04,59.06,58.99,59.03,19300.0
2013-10-28 15:30:00,59.02,59.1,59.02,59.07,31500.0,59.02,59.1,59.02,59.07,31500.0
2013-10-28 15:40:00,59.08,59.13,59.02,59.1,66800.0,59.08,59.13,59.02,59.1,66800.0
2013-10-28 15:50:00,59.11,59.24,59.09,59.23,139900.0,59.11,59.24,59.09,59.23,139900.0
2013-10-29 09:30:00,59.47,59.59,59.24,59.44,38500.0,59.47,59.59,59.24,59.44,38500.0
2013-10-29 09:40:00,59.44,59.54,59.29,59.51,47200.0,59.44,59.54,59.29,59.51,47200.0
2013-10-29 09:50:00,59.5,59.58,59.42,59.47,22800.0,59.5,59.58,59.42,59.47,22800.0
2013-10-29 10:00:00,59.47,59.51,59.27,59.34,25000.0,59.47,59.51,59.27,59.34,25000.0
2013-10-29 10:10:00,59.32,59.45,59.24,59.45,20400.0,59.32,59.45,59.24,59.45,20400.0
2013-10-29 10:20:00,59.44,59.44,59.31,59.32,17400.0,59.44,59.44,59.31,59.32,17400.0
2013-10-29 10:30:00,59.34,59.43,59.21,59.23,36400.0,59.34,59.43,59.21,59.23,36400.0
2013-10-29 10:40:00,59.22,59.34,59.16,59.28,9700.0,59.22,59.34,59.16,59.28,9700.0
2013-10-29 10:50:00,59.26,59.31,59.23,59.28,13400.0,59.26,59.31,59.23,59.28,13400.0
2013-10-29 11:00:00,59.26,59.37,59.23,59.34,57100.0,59.26,59.37,59.23,59.34,57100.0
2013-10-29 11:10:00,59.32,59.33,59.2,59.2,20700.0,59.32,59.33,59.2,59.2,20700.0
2013-10-29 11:20:00,59.19,59.21,59.1,59.12,16900.0,59.19,59.21,59.1,59.12,16900.0
2013-10-29 11:30:00,59.11,59.12,58.95,59.0,41400.0,59.11,59.12,58.95,59.0,41400.0
2013-10-29 11:40:00,59.0,59.02,58.97,59.02,20600.0,59.0,59.02,58.97,59.02,20600.0
2013-10-29 11:50:00,59.01,59.06,58.99,59.05,22400.0,59.01,59.06,58.99,59.05,22400.0
2013-10-29 12:00:00,59.05,59.06,58.98,58.99,25300.0,59.05,59.06,58.98,58.99,25300.0
2013-10-29 12:10:00,59.0,59.06,58.99,59.04,11300.0,59.0,59.06,58.99,59.04,11300.0
2013-10-29 12:20:00,59.03,59.05,59.0,59.02,23800.0,59.03,59.05,59.0,59.02,23800.0
2013-10-29 12:30:00,59.02,59.07,59.02,59.07,13300.0,59.02,59.07,59.02,59.07,13300.0
2013-10-29 12:40:00,59.07,59.2,59.06,59.2,20300.0,59.07,59.2,59.06,59.2,20300.0
2013-10-29 12:50:00,59.2,59.21,59.06,59.07,28100.0,59.2,59.21,59.06,59.07,28100.0
2013-10-29 13:00:00,59.08,59.15,59.07,59.07,22500.0,59.08,59.15,59.07,59.07,22500.0
2013-10-29 13:10:00,59.07,59.09,59.03,59.07,12400.0,59.07,59.09,59.03,59.07,12400.0
2013-10-29 13:20:00,59.07,59.08,58.91,58.92,40000.0,59.07,59.08,58.91,58.92,40000.0
2013-10-29 13:30:00,58.93,58.99,58.9,58.92,28400.0,58.93,58.99,58.9,58.92,28400.0
2013-10-29 13:40:00,58.94,59.0,58.9,58.99,31600.0,58.94,59.0,58.9,58.99,31600.0
2013-10-29 13:50:00,59.01,59.02,58.98,59.01,17200.0,59.01,59.02,58.98,59.01,17200.0
2013-10-29 14:00:00,59.01,59.12,59.0,59.09,33000.0,59.01,59.12,59.0,59.09,33000.0
2013-10-29 14:10:00,59.1,59.14,59.05,59.09,31300.0,59.1,59.14,59.05,59.09,31300.0
2013-10-29 14:20:00,59.1,59.13,59.07,59.12,19400.0,59.1,59.13,59.07,59.12,19400.0
2013-10-29 14:30:00,59.12,59.17,59.11,59.14,14200.0,59.12,59.17,59.11,59.14,14200.0
2013-10-29 14:40:00,59.14,59.19,59.12,59.12,14900.0,59.14,59.19,59.12,59.12,14900.0
2013-10-29 14:50:00,59.13,59.17,59.12,59.16,19700.0,59.13,59.17,59.12,59.16,19700.0
2013-10-29 15:00:00,59.16,59.22,59.14,59.14,25500.0,59.16,59.22,59.14,59.14,25500.0
2013-10-29 15:10:00,59.15,59.22,59.15,59.22,23600.0,59.15,59.22,59.15,59.22,23600.0
2013-10-29 15:20:00,59.22,59.22,59.09,59.13,37500.0,59.22,59.22,59.09,59.13,37500.0
2013-10-29 15:30:00,59.13,59.16,59.09,59.16,36600.0,59.13,59.16,59.09,59.16,36600.0
2013-10-29 15:40:00,59.17,59.21,59.09,59.1,54500.0,59.17,59.21,59.09,59.1,54500.0
2013-10-29 15:50:00,59.1,59.17,59.1,59.15,106600.0,59.1,59.17,59.1,59.15,106600.0
2013-10-30 09:30:00,59.2,59.44,59.17,59.17,48300.0,59.2,59.44,59.17,59.17,48300.0
2013-10-30 09:40:00,59.17,59.24,58.94,58.98,40100.0,59.17,59.24,58.94,58.98,40100.0
2013-10-30 09:50:00,58.96,59.02,58.92,58.94,37300.0,58.96,59.02,58.92,58.94,37300.0
2013-10-30 10:00:00,58.95,59.03,58.89,58.98,41500.0,58.95,59.03,58.89,58.98,41500.0
2013-10-30 10:10:00,58.97,58.98,58.84,58.97,53900.0,58.97,58.98,58.84,58.97,53900.0
2013-10-30 10:20:00,58.97,59.02,58.83,58.83,32600.0,58.97,59.02,58.83,58.83,32600.0
2013-10-30 10:30:00,58.85,58.86,58.66,58.66,38200.0,58.85,58.86,58.66,58.66,38200.0
2013-10-30 10:40:00,58.66,58.78,58.53,58.54,87900.0,58.66,58.78,58.53,58.54,87900.0
2013-10-30 10:50:00,58.54,58.61,58.51,58.61,50100.0,58.54,58.61,58.51,58.61,50100.0
2013-10-30 11:00:00,58.61,58.71,58.57,58.64,25700.0,58.61,58.71,58.57,58.64,25700.0
2013-10-30 11:10:00,58.65,58.69,58.6,58.62,87800.0,58.65,58.69,58.6,58.62,87800.0
2013-10-30 11:20:00,58.6,58.63,58.57,58.57,26500.0,58.6,58.63,58.57,58.57,26500.0
2013-10-30 11:30:00,58.59,58.64,58.57,58.6,24000.0,58.59,58.64,58.57,58.6,24000.0
2013-10-30 11:40:00,58.6,58.62,58.5,58.53,37400.0,58.6,58.62,58.5,58.53,37400.0
2013-10-30 11:50:00,58.53,58.67,58.44,58.67,17400.0,58.53,58.67,58.44,58.67,17400.0
2013-10-30 12:00:00,58.67,58.74,58.66,58.68,15000.0,58.67,58.74,58.66,58.68,15000.0
2013-10-30 12:10:00,58.67,58.72,58.63,58.69,26400.0,58.67,58.72,58.63,58.69,26400.0
2013-10-30 12:20:00,58.71,58.8,58.71,58.79,15800.0,58.71,58.8,58.71,58.79,15800.0
2013-10-30 12:30:00,58.8,58.84,58.75,58.75,20800.0,58.8,58.84,58.75,58.75,20800.0
2013-10-30 12:40:00,58.76,58.76,58.71,58.71,21500.0,58.76,58.76,58.71,58.71,21500.0
2013-10-30 12:50:00,58.72,58.72,58.67,58.71,15900.0,58.72,58.72,58.67,58.71,15900.0
2013-10-30 13:00:00,58.71,58.71,58.63,58.64,21000.0,58.71,58.71,58.63,58.64,21000.0
2013-10-30 13:10:00,58.63,58.64,58.55,58.55,29200.0,58.63,58.64,58.55,58.55,29200.0
2013-10-30 13:20:00,58.55,58.55,58.4,58.47,24900.0,58.55,58.55,58.4,58.47,24900.0
2013-10-30 13:30:00,58.47,58.49,58.45,58.48,17800.0,58.47,58.49,58.45,58.48,17800.0
2013-10-30 13:40:00,58.48,58.48,58.41,58.45,19600.0,58.48,58.48,58.41,58.45,19600.0
2013-10-30 13:50:00,58.44,58.5,58.44,58.46,22100.0,58.44,58.5,58.44,58.46,22100.0
2013-10-30 14:00:00,58.48,58.7,58.44,58.47,51700.0,58.48,58.7,58.44,58.47,51700.0
2013-10-30 14:10:00,58.5,58.55,58.24,58.24,42200.0,58.5,58.55,58.24,58.24,42200.0
2013-10-30 14:20:00,58.24,58.35,58.17,58.32,41500.0,58.24,58.35,58.17,58.32,41500.0
2013-10-30 14:30:00,58.3,58.42,58.26,58.27,41300.0,58.3,58.42,58.26,58.27,41300.0
2013-10-30 14:40:00,58.25,58.38,58.25,58.33,38800.0,58.25,58.38,58.25,58.33,38800.0
2013-10-30 14:50:00,58.33,58.48,58.26,58.48,29000.0,58.33,58.48,58.26,58.48,29000.0
2013-10-30 15:00:00,58.48,58.56,58.44,58.45,41600.0,58.48,58.56,58.44,58.45,41600.0
2013-10-30 15:10:00,58.45,58.52,58.43,58.52,25300.0,58.45,58.52,58.43,58.52,25300.0
2013-10-30 15:20:00,58.53,58.53,58.47,58.52,34700.0,58.53,58.53,58.47,58.52,34700.0
2013-10-30 15:30:00,58.52,58.68,58.49,58.68,44700.0,58.52,58.68,58.49,58.68,44700.0
2013-10-30 15:40:00,58.68,58.7,58.49,58.53,40300.0,58.68,58.7,58.49,58.53,40300.0
2013-10-30 15:50:00,58.55,58.67,58.53,58.56,129900.0,58.55,58.67,58.53,58.56,129900.0
2013-10-31 09:30:00,58.72,58.82,58.39,58.51,32200.0,58.72,58.82,58.39,58.51,32200.0
2013-10-31 09:40:00,58.56,58.71,58.51,58.52,43300.0,58.56,58.71,58.51,58.52,43300.0
2013-10-31 09:50:00,58.52,58.59,58.35,58.55,31300.0,58.52,58.59,58.35,58.55,31300.0
2013-10-31 10:00:00,58.53,58.65,58.45,58.5,57100.0,58.53,58.65,58.45,58.5,57100.0
2013-10-31 10:10:00,58.49,58.54,58.47,58.54,34500.0,58.49,58.54,58.47,58.54,34500.0
2013-10-31 10:20:00,58.53,58.56,58.47,58.52,26500.0,58.53,58.56,58.47,58.52,26500.0
2013-10-31 10:30:00,58.51,58.54,58.3,58.3,40800.0,58.51,58.54,58.3,58.3,40800.0
2013-10-31 10:40:00,58.34,58.37,58.26,58.33,42100.0,58.34,58.37,58.26,58.33,42100.0
2013-10-31 10:50:00,58.32,58.47,58.28,58.45,28400.0,58.32,58.47,58.28,58.45,28400.0
2013-10-31 11:00:00,58.45,58.46,58.4,58.43,20000.0,58.45,58.46,58.4,58.43,20000.0
2013-10-31 11:10:00,58.44,58.47,58.41,58.41,22500.0,58.44,58.47,58.41,58.41,22500.0
2013-10-31 11:20:00,58.41,58.41,58.35,58.4,21000.0,58.41,58.41,58.35,58.4,21000.0
2013-10-31 11:30:00,58.4,58.42,58.32,58.4,34600.0,58.4,58.42,58.32,58.4,34600.0
2013-10-31 11:40:00,58.4,58.41,58.38,58.4,15700.0,58.4,58.41,58.38,58.4,15700.0
2013-10-31 11:50:00,58.4,58.41,58.33,58.37,57600.0,58.4,58.41,58.33,58.37,57600.0
2013-10-31 12:00:00,58.39,58.41,58.35,58.4,15000.0,58.39,58.41,58.35,58.4,15000.0
2013-10-31 12:10:00,58.39,58.41,58.34,58.35,34500.0,58.39,58.41,58.34,58.35,34500.0
2013-10-31 12:20:00,58.35,58.41,58.3,58.39,21600.0,58.35,58.41,58.3,58.39,21600.0
2013-10-31 12:30:00,58.38,58.46,58.36,58.45,13000.0,58.38,58.46,58.36,58.45,13000.0
2013-10-31 12:40:00,58.46,58.52,58.45,58.51,14400.0,58.46,58.52,58.45,58.51,14400.0
2013-10-31 12:50:00,58.5,58.55,58.47,58.54,10800.0,58.5,58.55,58.47,58.54,10800.0
2013-10-31 13:00:00,58.54,58.61,58.53,58.6,13500.0,58.54,58.61,58.53,58.6,13500.0
2013-10-31 13:10:00,58.61,58.61,58.52,58.53,26900.0,58.61,58.61,58.52,58.53,26900.0
2013-10-31 13:20:00,58.54,58.54,58.48,58.53,17100.0,58.54,58.54,58.48,58.53,17100.0
2013-10-31 13:30:00,58.53,58.66,58.53,58.66,10000.0,58.53,58.66,58.53,58.66,10000.0
2013-10-31 13:40:00,58.66,58.74,58.65,58.69,17900.0,58.66,58.74,58.65,58.69,17900.0
2013-10-31 13:50:00,58.68,58.69,58.62,58.68,14000.0,58.68,58.69,58.62,58.68,14000.0
2013-10-31 14:00:00,58.68,58.71,58.67,58.71,14600.0,58.68,58.71,58.67,58.71,14600.0
2013-10-31 14:10:00,58.71,58.75,58.68,58.71,25200.0,58.71,58.75,58.68,58.71,25200.0
2013-10-31 14:20:00,58.7,58.73,58.69,58.71,21900.0,58.7,58.73,58.69,58.71,21900.0
2013-10-31 14:30:00,58.71,58.72,58.67,58.72,19200.0,58.71,58.72,58.67,58.72,19200.0
2013-10-31 14:40:00,58.72,58.75,58.71,58.75,11600.0,58.72,58.75,58.71,58.75,11600.0
2013-10-31 14:50:00,58.75,58.76,58.61,58.61,19500.0,58.75,58.76,58.61,58.61,19500.0
2013-10-31 15:00:00,58.6,58.6,58.5,58.54,17300.0,58.6,58.6,58.5,58.54,17300.0
2013-10-31 15:10:00,58.55,58.62,58.55,58.6,12600.0,58.55,58.62,58.55,58.6,12600.0
2013-10-31 15:20:00,58.6,58.63,58.53,58.53,23400.0,58.6,58.63,58.53,58.53,23400.0
2013-10-31 15:30:00,58.53,58.58,58.51,58.55,19700.0,58.53,58.58,58.51,58.55,19700.0
2013-10-31 15:40:00,58.55,58.59,58.54,58.54,45600.0,58.55,58.59,58.54,58.54,45600.0
2013-10-31 15:50:00,58.54,58.55,58.39,58.39,97400.0,58.54,58.55,58.39,58.39,97400.0
2013-11-01 09:30:00,58.88,58.88,58.65,58.65,60200.0,58.88,58.88,58.65,58.65,60200.0
2013-11-01 09:40:00,58.69,58.76,58.45,58.46,38200.0,58.69,58.76,58.45,58.46,38200.0
2013-11-01 09:50:00,58.47,58.53,58.46,58.53,31600.0,58.47,58.53,58.46,58.53,31600.0
2013-11-01 10:00:00,58.52,58.69,58.48,58.69,25600.0,58.52,58.69,58.48,58.69,25600.0
2013-11-01 10:10:00,58.68,58.68,58.44,58.52,19900.0,58.68,58.68,58.44,58.52,19900.0
2013-11-01 10:20:00,58.51,58.51,58.36,58.36,15400.0,58.51,58.51,58.36,58.36,15400.0
2013-11-01 10:30:00,58.36,58.41,58.34,58.37,69000.0,58.36,58.41,58.34,58.37,69000.0
2013-11-01 10:40:00,58.36,58.42,58.3,58.35,20500.0,58.36,58.42,58.3,58.35,20500.0
2013-11-01 10:50:00,58.34,58.37,58.24,58.26,19500.0,58.34,58.37,58.24,58.26,19500.0
2013-11-01 11:00:00,58.24,58.25,58.1,58.11,64300.0,58.24,58.25,58.1,58.11,64300.0
2013-11-01 11:10:00,58.09,58.1,58.01,58.08,16200.0,58.09,58.1,58.01,58.08,16200.0
2013-11-01 11:20:00,58.1,58.2,58.09,58.13,12100.0,58.1,58.2,58.09,58.13,12100.0
2013-11-01 11:30:00,58.15,58.19,58.13,58.17,16900.0,58.15,58.19,58.13,58.17,16900.0
2013-11-01 11:40:00,58.18,58.24,58.16,58.23,14300.0,58.18,58.24,58.16,58.23,14300.0
2013-11-01 11:50:00,58.23,58.25,58.1,58.11,14300.0,58.23,58.25,58.1,58.11,14300.0
2013-11-01 12:00:00,58.12,58.16,58.11,58.13,6500.0,58.12,58.16,58.11,58.13,6500.0
2013-11-01 12:10:00,58.14,58.15,58.08,58.08,12000.0,58.14,58.15,58.08,58.08,12000.0
2013-11-01 12:20:00,58.08,58.27,58.08,58.27,12300.0,58.08,58.27,58.08,58.27,12300.0
2013-11-01 12:30:00,58.27,58.28,58.24,58.24,12300.0,58.27,58.28,58.24,58.24,12300.0
2013-11-01 12:40:00,58.24,58.27,58.23,58.24,7700.0,58.24,58.27,58.23,58.24,7700.0
2013-11-01 12:50:00,58.25,58.25,58.23,58.25,5800.0,58.25,58.25,58.23,58.25,5800.0
2013-11-01 13:00:00,58.25,58.26,58.21,58.25,10100.0,58.25,58.26,58.21,58.25,10100.0
2013-11-01 13:10:00,58.25,58.25,58.2,58.21,8900.0,58.25,58.25,58.2,58.21,8900.0
2013-11-01 13:20:00,58.2,58.25,58.2,58.25,19700.0,58.2,58.25,58.2,58.25,19700.0
2013-11-01 13:30:00,58.24,58.26,58.21,58.25,28100.0,58.24,58.26,58.21,58.25,28100.0
2013-11-01 13:40:00,58.26,58.3,58.24,58.3,9700.0,58.26,58.3,58.24,58.3,9700.0
2013-11-01 13:50:00,58.25,58.27,58.23,58.26,9300.0,58.25,58.27,58.23,58.26,9300.0
2013-11-01 14:00:00,58.26,58.33,58.26,58.33,10600.0,58.26,58.33,58.26,58.33,10600.0
2013-11-01 14:10:00,58.33,58.34,58.31,58.34,12000.0,58.33,58.34,58.31,58.34,12000.0
2013-11-01 14:20:00,58.35,58.36,58.31,58.32,10300.0,58.35,58.36,58.31,58.32,10300.0
2013-11-01 14:30:00,58.32,58.32,58.29,58.29,12900.0,58.32,58.32,58.29,58.29,12900.0
2013-11-01 14:40:00,58.29,58.3,58.25,58.26,41100.0,58.29,58.3,58.25,58.26,41100.0
2013-11-01 14:50:00,58.25,58.31,58.21,58.21,36400.0,58.25,58.31,58.21,58.21,36400.0
2013-11-01 15:00:00,58.21,58.27,58.18,58.24,19700.0,58.21,58.27,58.18,58.24,19700.0
2013-11-01 15:10:00,58.24,58.27,58.23,58.23,35500.0,58.24,58.27,58.23,58.23,35500.0
2013-11-01 15:20:00,58.24,58.26,58.21,58.25,20400.0,58.24,58.26,58.21,58.25,20400.0
2013-11-01 15:30:00,58.25,58.27,58.2,58.21,33600.0,58.25,58.27,58.2,58.21,33600.0
2013-11-01 15:40:00,58.22,58.26,58.18,58.2,65300.0,58.22,58.26,58.18,58.2,65300.0
2013-11-01 15:50:00,58.19,58.25,58.13,58.16,170800.0,58.19,58.25,58.13,58.16,170800.0
2013-11-04 09:30:00,58.5,58.67,58.33,58.39,65800.0,58.5,58.67,58.33,58.39,65800.0
2013-11-04 09:40:00,58.41,58.52,58.37,58.38,38400.0,58.41,58.52,58.37,58.38,38400.0
2013-11-04 09:50:00,58.37,58.48,58.35,58.43,61900.0,58.37,58.48,58.35,58.43,61900.0
2013-11-04 10:00:00,58.43,58.44,58.17,58.19,58700.0,58.43,58.44,58.17,58.19,58700.0
2013-11-04 10:10:00,58.2,58.3,58.2,58.27,59400.0,58.2,58.3,58.2,58.27,59400.0
2013-11-04 10:20:00,58.27,58.3,58.23,58.23,33800.0,58.27,58.3,58.23,58.23,33800.0
2013-11-04 10:30:00,58.23,58.28,58.23,58.26,50600.0,58.23,58.28,58.23,58.26,50600.0
2013-11-04 10:40:00,58.25,58.27,58.2,58.25,22600.0,58.25,58.27,58.2,58.25,22600.0
2013-11-04 10:50:00,58.26,58.27,58.19,58.21,120200.0,58.26,58.27,58.19,58.21,120200.0
2013-11-04 11:00:00,58.21,58.22,58.03,58.04,91800.0,58.21,58.22,58.03,58.04,91800.0
2013-11-04 11:10:00,58.04,58.08,58.01,58.08,74000.0,58.04,58.08,58.01,58.08,74000.0
2013-11-04 11:20:00,58.08,58.11,58.0,58.0,26800.0,58.08,58.11,58.0,58.0,26800.0
2013-11-04 11:30:00,58.01,58.09,58.0,58.01,46400.0,58.01,58.09,58.0,58.01,46400.0
2013-11-04 11:40:00,58.01,58.05,58.01,58.03,28800.0,58.01,58.05,58.01,58.03,28800.0
2013-11-04 11:50:00,58.03,58.07,58.01,58.05,74600.0,58.03,58.07,58.01,58.05,74600.0
2013-11-04 12:00:00,58.05,58.11,58.04,58.1,15700.0,58.05,58.11,58.04,58.1,15700.0
2013-11-04 12:10:00,58.11,58.11,58.02,58.05,36100.0,58.11,58.11,58.02,58.05,36100.0
2013-11-04 12:20:00,58.06,58.09,58.05,58.07,10000.0,58.06,58.09,58.05,58.07,10000.0
2013-11-04 12:30:00,58.08,58.12,58.07,58.11,14000.0,58.08,58.12,58.07,58.11,14000.0
2013-11-04 12:40:00,58.1,58.11,58.08,58.1,18500.0,58.1,58.11,58.08,58.1,18500.0
2013-11-04 12:50:00,58.1,58.11,58.05,58.07,22600.0,58.1,58.11,58.05,58.07,22600.0
2013-11-04 13:00:00,58.07,58.08,58.03,58.04,20200.0,58.07,58.08,58.03,58.04,20200.0
2013-11-04 13:10:00,58.04,58.04,58.01,58.03,13600.0,58.04,58.04,58.01,58.03,13600.0
2013-11-04 13:20:00,58.03,58.03,58.02,58.03,11900.0,58.03,58.03,58.02,58.03,11900.0
2013-11-04 13:30:00,58.03,58.03,58.01,58.03,18500.0,58.03,58.03,58.01,58.03,18500.0
2013-11-04 13:40:00,58.03,58.03,58.01,58.03,14900.0,58.03,58.03,58.01,58.03,14900.0
2013-11-04 13:50:00,58.03,58.03,58.01,58.03,15000.0,58.03,58.03,58.01,58.03,15000.0
2013-11-04 14:00:00,58.03,58.09,58.02,58.09,20000.0,58.03,58.09,58.02,58.09,20000.0
2013-11-04 14:10:00,58.09,58.11,58.08,58.09,19200.0,58.09,58.11,58.08,58.09,19200.0
2013-11-04 14:20:00,58.09,58.09,58.05,58.06,13900.0,58.09,58.09,58.05,58.06,13900.0
2013-11-04 14:30:00,58.06,58.07,58.04,58.05,23100.0,58.06,58.07,58.04,58.05,23100.0
2013-11-04 14:40:00,58.05,58.06,58.0,58.01,21800.0,58.05,58.06,58.0,58.01,21800.0
2013-11-04 14:50:00,58.01,58.03,58.0,58.02,27200.0,58.01,58.03,58.0,58.02,27200.0
2013-11-04 15:00:00,58.02,58.03,57.98,58.01,40300.0,58.02,58.03,57.98,58.01,40300.0
2013-11-04 15:10:00,58.01,58.01,57.97,57.97,47400.0,58.01,58.01,57.97,57.97,47400.0
2013-11-04 15:20:00,57.98,58.0,57.97,58.0,50400.0,57.98,58.0,57.97,58.0,50400.0
2013-11-04 15:30:00,58.0,58.01,57.99,58.0,49700.0,58.0,58.01,57.99,58.0,49700.0
2013-11-04 15:40:00,58.0,58.0,57.96,57.96,83500.0,58.0,58.0,57.96,57.96,83500.0
2013-11-04 15:50:00,57.97,57.98,57.9,57.95,284100.0,57.97,57.98,57.9,57.95,284100.0
2013-11-05 09:30:00,58.01,58.09,57.87,57.9,111200.0,58.01,58.09,57.87,57.9,111200.0
2013-11-05 09:40:00,57.89,58.04,57.85,58.03,44900.0,57.89,58.04,57.85,58.03,44900.0
2013-11-05 09:50:00,58.01,58.1,57.97,58.03,66000.0,58.01,58.1,57.97,58.03,66000.0
2013-11-05 10:00:00,58.03,58.06,57.93,58.01,50300.0,58.03,58.06,57.93,58.01,50300.0
2013-11-05 10:10:00,58.0,58.05,57.97,58.02,55500.0,58.0,58.05,57.97,58.02,55500.0
2013-11-05 10:20:00,58.03,58.33,58.03,58.27,63300.0,58.03,58.33,58.03,58.27,63300.0
2013-11-05 10:30:00,58.28,58.34,58.24,58.29,60900.0,58.28,58.34,58.24,58.29,60900.0
2013-11-05 10:40:00,58.3,58.48,58.29,58.48,30300.0,58.3,58.48,58.29,58.48,30300.0
2013-11-05 10:50:00,58.49,58.66,58.49,58.6,46700.0,58.49,58.66,58.49,58.6,46700.0
2013-11-05 11:00:00,58.6,58.74,58.6,58.74,44600.0,58.6,58.74,58.6,58.74,44600.0
2013-11-05 11:10:00,58.74,58.74,58.65,58.67,14200.0,58.74,58.74,58.65,58.67,14200.0
2013-11-05 11:20:00,58.67,58.69,58.65,58.68,15900.0,58.67,58.69,58.65,58.68,15900.0
2013-11-05 11:30:00,58.68,58.75,58.68,58.75,19700.0,58.68,58.75,58.68,58.75,19700.0
2013-11-05 11:40:00,58.75,58.83,58.72,58.75,47200.0,58.75,58.83,58.72,58.75,47200.0
2013-11-05 11:50:00,58.77,58.77,58.68,58.75,24600.0,58.77,58.77,58.68,58.75,24600.0
2013-11-05 12:00:00,58.75,58.86,58.75,58.86,23500.0,58.75,58.86,58.75,58.86,23500.0
2013-11-05 12:10:00,58.85,58.94,58.82,58.94,29700.0,58.85,58.94,58.82,58.94,29700.0
2013-11-05 12:20:00,58.94,59.05,58.94,58.96,24800.0,58.94,59.05,58.94,58.96,24800.0
2013-11-05 12:30:00,58.95,58.95,58.85,58.89,73100.0,58.95,58.95,58.85,58.89,73100.0
2013-11-05 12:40:00,58.89,58.93,58.88,58.92,21300.0,58.89,58.93,58.88,58.92,21300.0
2013-11-05 12:50:00,58.93,59.02,58.93,59.02,33500.0,58.93,59.02,58.93,59.02,33500.0
2013-11-05 13:00:00,59.02,59.02,58.97,58.97,59800.0,59.02,59.02,58.97,58.97,59800.0
2013-11-05 13:10:00,58.96,59.01,58.94,58.99,42400.0,58.96,59.01,58.94,58.99,42400.0
2013-11-05 13:20:00,58.97,59.0,58.9,58.94,66600.0,58.97,59.0,58.9,58.94,66600.0
2013-11-05 13:30:00,58.95,58.98,58.92,58.92,17700.0,58.95,58.98,58.92,58.92,17700.0
2013-11-05 13:40:00,58.9,58.97,58.9,58.95,12900.0,58.9,58.97,58.9,58.95,12900.0
2013-11-05 13:50:00,58.95,58.97,58.92,58.92,21900.0,58.95,58.97,58.92,58.92,21900.0
2013-11-05 14:00:00,58.91,58.92,58.84,58.84,14200.0,58.91,58.92,58.84,58.84,14200.0
2013-11-05 14:10:00,58.87,58.96,58.87,58.89,27000.0,58.87,58.96,58.87,58.89,27000.0
2013-11-05 14:20:00,58.89,58.96,58.89,58.93,9300.0,58.89,58.96,58.89,58.93,9300.0
2013-11-05 14:30:00,58.93,58.93,58.88,58.9,10600.0,58.93,58.93,58.88,58.9,10600.0
2013-11-05 14:40:00,58.89,58.89,58.85,58.85,12300.0,58.89,58.89,58.85,58.85,12300.0
2013-11-05 14:50:00,58.86,58.88,58.8,58.8,13800.0,58.86,58.88,58.8,58.8,13800.0
2013-11-05 15:00:00,58.8,58.81,58.78,58.79,25800.0,58.8,58.81,58.78,58.79,25800.0
2013-11-05 15:10:00,58.79,58.79,58.69,58.72,22200.0,58.79,58.79,58.69,58.72,22200.0
2013-11-05 15:20:00,58.72,58.72,58.58,58.59,50500.0,58.72,58.72,58.58,58.59,50500.0
2013-11-05 15:30:00,58.59,58.65,58.55,58.65,38300.0,58.59,58.65,58.55,58.65,38300.0
2013-11-05 15:40:00,58.65,58.68,58.63,58.64,42100.0,58.65,58.68,58.63,58.64,42100.0
2013-11-05 15:50:00,58.64,58.68,58.5,58.52,123600.0,58.64,58.68,58.5,58.52,123600.0
2013-11-06 09:30:00,59.85,59.85,58.25,58.49,46300.0,59.85,59.85,58.25,58.49,46300.0
2013-11-06 09:40:00,58.49,58.73,58.47,58.73,33900.0,58.49,58.73,58.47,58.73,33900.0
2013-11-06 09:50:00,58.78,58.88,58.61,58.67,31900.0,58.78,58.88,58.61,58.67,31900.0
2013-11-06 10:00:00,58.72,58.75,58.52,58.53,12400.0,58.72,58.75,58.52,58.53,12400.0
2013-11-06 10:10:00,58.53,58.54,58.46,58.54,16100.0,58.53,58.54,58.46,58.54,16100.0
2013-11-06 10:20:00,58.54,58.61,58.5,58.5,16100.0,58.54,58.61,58.5,58.5,16100.0
2013-11-06 10:30:00,58.52,58.53,58.41,58.51,23100.0,58.52,58.53,58.41,58.51,23100.0
2013-11-06 10:40:00,58.51,58.59,58.51,58.52,28300.0,58.51,58.59,58.51,58.52,28300.0
2013-11-06 10:50:00,58.51,58.57,58.48,58.57,43800.0,58.51,58.57,58.48,58.57,43800.0
2013-11-06 11:00:00,58.54,58.56,58.47,58.54,31600.0,58.54,58.56,58.47,58.54,31600.0
2013-11-06 11:10:00,58.53,58.61,58.53,58.56,78400.0,58.53,58.61,58.53,58.56,78400.0
2013-11-06 11:20:00,58.58,58.7,58.56,58.7,14400.0,58.58,58.7,58.56,58.7,14400.0
2013-11-06 11:30:00,58.69,58.8,58.67,58.78,28800.0,58.69,58.8,58.67,58.78,28800.0
2013-11-06 11:40:00,58.78,58.89,58.72,58.88,50300.0,58.78,58.89,58.72,58.88,50300.0
2013-11-06 11:50:00,58.89,58.95,58.88,58.92,11500.0,58.89,58.95,58.88,58.92,11500.0
2013-11-06 12:00:00,58.92,58.97,58.91,58.92,8700.0,58.92,58.97,58.91,58.92,8700.0
2013-11-06 12:10:00,58.93,58.96,58.83,58.83,13900.0,58.93,58.96,58.83,58.83,13900.0
2013-11-06 12:20:00,58.84,58.88,58.83,58.87,25600.0,58.84,58.88,58.83,58.87,25600.0
2013-11-06 12:30:00,58.86,58.97,58.86,58.95,12500.0,58.86,58.97,58.86,58.95,12500.0
2013-11-06 12:40:00,58.93,58.94,58.84,58.84,30900.0,58.93,58.94,58.84,58.84,30900.0
2013-11-06 12:50:00,58.84,58.85,58.8,58.8,11900.0,58.84,58.85,58.8,58.8,11900.0
2013-11-06 13:00:00,58.8,58.86,58.77,58.85,17100.0,58.8,58.86,58.77,58.85,17100.0
2013-11-06 13:10:00,58.85,58.86,58.81,58.84,34800.0,58.85,58.86,58.81,58.84,34800.0
2013-11-06 13:20:00,58.85,58.85,58.81,58.81,14900.0,58.85,58.85,58.81,58.81,14900.0
2013-11-06 13:30:00,58.82,58.82,58.75,58.76,8600.0,58.82,58.82,58.75,58.76,8600.0
2013-11-06 13:40:00,58.75,58.79,58.75,58.78,11300.0,58.75,58.79,58.75,58.78,11300.0
2013-11-06 13:50:00,58.78,58.81,58.75,58.76,10400.0,58.78,58.81,58.75,58.76,10400.0
2013-11-06 14:00:00,58.77,58.78,58.75,58.76,13900.0,58.77,58.78,58.75,58.76,13900.0
2013-11-06 14:10:00,58.76,58.78,58.75,58.75,8200.0,58.76,58.78,58.75,58.75,8200.0
2013-11-06 14:20:00,58.75,58.76,58.71,58.72,27000.0,58.75,58.76,58.71,58.72,27000.0
2013-11-06 14:30:00,58.71,58.75,58.7,58.72,14100.0,58.71,58.75,58.7,58.72,14100.0
2013-11-06 14:40:00,58.71,58.74,58.7,58.72,12000.0,58.71,58.74,58.7,58.72,12000.0
2013-11-06 14:50:00,58.71,58.72,58.67,58.7,15800.0,58.71,58.72,58.67,58.7,15800.0
2013-11-06 15:00:00,58.7,58.72,58.68,58.69,28800.0,58.7,58.72,58.68,58.69,28800.0
2013-11-06 15:10:00,58.68,58.73,58.68,58.73,17000.0,58.68,58.73,58.68,58.73,17000.0
2013-11-06 15:20:00,58.72,58.74,58.68,58.69,14300.0,58.72,58.74,58.68,58.69,14300.0
2013-11-06 15:30:00,58.69,58.69,58.62,58.68,27000.0,58.69,58.69,58.62,58.68,27000.0
2013-11-06 15:40:00,58.68,58.72,58.65,58.68,35800.0,58.68,58.72,58.65,58.68,35800.0
2013-11-06 15:50:00,58.69,58.75,58.69,58.75,97600.0,58.69,58.75,58.69,58.75,97600.0
2013-11-07 09:30:00,58.88,58.88,58.67,58.84,59300.0,58.88,58.88,58.67,58.84,59300.0
2013-11-07 09:40:00,58.87,58.88,58.7,58.79,40800.0,58.87,58.88,58.7,58.79,40800.0
2013-11-07 09:50:00,58.78,58.78,58.54,58.56,11200.0,58.78,58.78,58.54,58.56,11200.0
2013-11-07 10:00:00,58.53,58.64,58.49,58.57,9800.0,58.53,58.64,58.49,58.57,9800.0
2013-11-07 10:10:00,58.57,58.57,58.37,58.42,18200.0,58.57,58.57,58.37,58.42,18200.0
2013-11-07 10:20:00,58.43,58.51,58.41,58.44,13100.0,58.43,58.51,58.41,58.44,13100.0
2013-11-07 10:30:00,58.44,58.44,58.19,58.23,33900.0,58.44,58.44,58.19,58.23,33900.0
2013-11-07 10:40:00,58.24,58.45,58.21,58.45,32800.0,58.24,58.45,58.21,58.45,32800.0
2013-11-07 10:50:00,58.45,58.62,58.45,58.48,23300.0,58.45,58.62,58.45,58.48,23300.0
2013-11-07 11:00:00,58.47,58.63,58.44,58.54,19300.0,58.47,58.63,58.44,58.54,19300.0
2013-11-07 11:10:00,58.53,58.56,58.39,58.4,16600.0,58.53,58.56,58.39,58.4,16600.0
2013-11-07 11:20:00,58.41,58.64,58.38,58.63,24400.0,58.41,58.64,58.38,58.63,24400.0
2013-11-07 11:30:00,58.64,58.72,58.57,58.67,17800.0,58.64,58.72,58.57,58.67,17800.0
2013-11-07 11:40:00,58.68,58.71,58.6,58.69,41100.0,58.68,58.71,58.6,58.69,41100.0
2013-11-07 11:50:00,58.7,58.71,58.67,58.68,13500.0,58.7,58.71,58.67,58.68,13500.0
2013-11-07 12:00:00,58.69,58.72,58.66,58.72,12500.0,58.69,58.72,58.66,58.72,12500.0
2013-11-07 12:10:00,58.72,58.76,58.71,58.75,14000.0,58.72,58.76,58.71,58.75,14000.0
2013-11-07 12:20:00,58.75,58.76,58.62,58.62,7400.0,58.75,58.76,58.62,58.62,7400.0
2013-11-07 12:30:00,58.65,58.67,58.52,58.55,9600.0,58.65,58.67,58.52,58.55,9600.0
2013-11-07 12:40:00,58.55,58.58,58.52,58.56,19500.0,58.55,58.58,58.52,58.56,19500.0
2013-11-07 12:50:00,58.54,58.57,58.5,58.52,6500.0,58.54,58.57,58.5,58.52,6500.0
2013-11-07 13:00:00,58.52,58.54,58.43,58.44,9200.0,58.52,58.54,58.43,58.44,9200.0
2013-11-07 13:10:00,58.43,58.48,58.39,58.46,7600.0,58.43,58.48,58.39,58.46,7600.0
2013-11-07 13:20:00,58.45,58.51,58.37,58.38,22800.0,58.45,58.51,58.37,58.38,22800.0
2013-11-07 13:30:00,58.35,58.43,58.32,58.41,17100.0,58.35,58.43,58.32,58.41,17100.0
2013-11-07 13:40:00,58.4,58.43,58.31,58.35,27100.0,58.4,58.43,58.31,58.35,27100.0
2013-11-07 13:50:00,58.36,58.42,58.35,58.39,20700.0,58.36,58.42,58.35,58.39,20700.0
2013-11-07 14:00:00,58.39,58.4,58.2,58.29,27900.0,58.39,58.4,58.2,58.29,27900.0
2013-11-07 14:10:00,58.29,58.34,58.27,58.33,33600.0,58.29,58.34,58.27,58.33,33600.0
2013-11-07 14:20:00,58.31,58.34,58.16,58.16,67600.0,58.31,58.34,58.16,58.16,67600.0
2013-11-07 14:30:00,58.15,58.15,58.01,58.05,49700.0,58.15,58.15,58.01,58.05,49700.0
2013-11-07 14:40:00,58.07,58.1,58.04,58.09,33700.0,58.07,58.1,58.04,58.09,33700.0
2013-11-07 14:50:00,58.1,58.12,58.06,58.11,33000.0,58.1,58.12,58.06,58.11,33000.0
2013-11-07 15:00:00,58.11,58.12,58.01,58.04,44200.0,58.11,58.12,58.01,58.04,44200.0
2013-11-07 15:10:00,58.04,58.07,57.97,57.99,56200.0,58.04,58.07,57.97,57.99,56200.0
2013-11-07 15:20:00,58.0,58.04,57.98,57.99,61600.0,58.0,58.04,57.98,57.99,61600.0
2013-11-07 15:30:00,57.99,58.07,57.97,58.06,87000.0,57.99,58.07,57.97,58.06,87000.0
2013-11-07 15:40:00,58.06,58.08,57.98,58.02,93000.0,58.06,58.08,57.98,58.02,93000.0
2013-11-07 15:50:00,58.02,58.02,57.87,57.9,247000.0,58.02,58.02,57.87,57.9,247000.0
2013-11-08 09:30:00,58.08,58.1,57.86,57.93,86300.0,58.08,58.1,57.86,57.93,86300.0
2013-11-08 09:40:00,57.92,58.05,57.89,57.96,37700.0,57.92,58.05,57.89,57.96,37700.0
2013-11-08 09:50:00,57.98,57.98,57.76,57.92,43200.0,57.98,57.98,57.76,57.92,43200.0
2013-11-08 10:00:00,57.93,58.08,57.93,58.08,30700.0,57.93,58.08,57.93,58.08,30700.0
2013-11-08 10:10:00,58.1,58.25,58.06,58.24,23500.0,58.1,58.25,58.06,58.24,23500.0
2013-11-08 10:20:00,58.24,58.4,58.2,58.34,27100.0,58.24,58.4,58.2,58.34,27100.0
2013-11-08 10:30:00,58.37,58.5,58.36,58.5,18200.0,58.37,58.5,58.36,58.5,18200.0
2013-11-08 10:40:00,58.5,58.69,58.48,58.69,35000.0,58.5,58.69,58.48,58.69,35000.0
2013-11-08 10:50:00,58.69,58.73,58.61,58.64,114500.0,58.69,58.73,58.61,58.64,114500.0
2013-11-08 11:00:00,58.65,58.71,58.59,58.65,174900.0,58.65,58.71,58.59,58.65,174900.0
2013-11-08 11:10:00,58.66,58.73,58.64,58.71,36300.0,58.66,58.73,58.64,58.71,36300.0
2013-11-08 11:20:00,58.71,58.71,58.66,58.69,26400.0,58.71,58.71,58.66,58.69,26400.0
2013-11-08 11:30:00,58.69,58.7,58.57,58.6,84700.0,58.69,58.7,58.57,58.6,84700.0
2013-11-08 11:40:00,58.6,58.62,58.57,58.62,19100.0,58.6,58.62,58.57,58.62,19100.0
2013-11-08 11:50:00,58.61,58.63,58.58,58.6,31900.0,58.61,58.63,58.58,58.6,31900.0
2013-11-08 12:00:00,58.6,58.61,58.57,58.59,70500.0,58.6,58.61,58.57,58.59,70500.0
2013-11-08 12:10:00,58.59,58.6,58.49,58.49,44800.0,58.59,58.6,58.49,58.49,44800.0
2013-11-08 12:20:00,58.49,58.54,58.48,58.54,18100.0,58.49,58.54,58.48,58.54,18100.0
2013-11-08 12:30:00,58.52,58.55,58.48,58.5,13900.0,58.52,58.55,58.48,58.5,13900.0
2013-11-08 12:40:00,58.49,58.5,58.46,58.49,17700.0,58.49,58.5,58.46,58.49,17700.0
2013-11-08 12:50:00,58.49,58.5,58.45,58.45,17300.0,58.49,58.5,58.45,58.45,17300.0
2013-11-08 13:00:00,58.45,58.47,58.41,58.42,11500.0,58.45,58.47,58.41,58.42,11500.0
2013-11-08 13:10:00,58.43,58.46,58.43,58.46,6700.0,58.43,58.46,58.43,58.46,6700.0
2013-11-08 13:20:00,58.46,58.51,58.46,58.51,34200.0,58.46,58.51,58.46,58.51,34200.0
2013-11-08 13:30:00,58.5,58.63,58.5,58.63,49400.0,58.5,58.63,58.5,58.63,49400.0
2013-11-08 13:40:00,58.6,58.73,58.6,58.72,13700.0,58.6,58.73,58.6,58.72,13700.0
2013-11-08 13:50:00,58.72,58.72,58.66,58.66,15900.0,58.72,58.72,58.66,58.66,15900.0
2013-11-08 14:00:00,58.67,58.68,58.64,58.65,24800.0,58.67,58.68,58.64,58.65,24800.0
2013-11-08 14:10:00,58.66,58.73,58.65,58.73,16400.0,58.66,58.73,58.65,58.73,16400.0
2013-11-08 14:20:00,58.74,58.78,58.64,58.64,67900.0,58.74,58.78,58.64,58.64,67900.0
2013-11-08 14:30:00,58.63,58.63,58.53,58.54,40900.0,58.63,58.63,58.53,58.54,40900.0
2013-11-08 14:40:00,58.54,58.54,58.49,58.51,38600.0,58.54,58.54,58.49,58.51,38600.0
2013-11-08 14:50:00,58.5,58.5,58.47,58.5,11700.0,58.5,58.5,58.47,58.5,11700.0
2013-11-08 15:00:00,58.5,58.5,58.33,58.35,43500.0,58.5,58.5,58.33,58.35,43500.0
2013-11-08 15:10:00,58.35,58.4,58.34,58.4,20900.0,58.35,58.4,58.34,58.4,20900.0
2013-11-08 15:20:00,58.4,58.49,58.38,58.46,38500.0,58.4,58.49,58.38,58.46,38500.0
2013-11-08 15:30:00,58.46,58.47,58.39,58.42,46400.0,58.46,58.47,58.39,58.42,46400.0
2013-11-08 15:40:00,58.43,58.54,58.41,58.54,81900.0,58.43,58.54,58.41,58.54,81900.0
2013-11-08 15:50:00,58.53,58.66,58.52,58.66,233200.0,58.53,58.66,58.52,58.66,233200.0
2013-11-11 09:30:00,58.36,58.59,58.2,58.5,61500.0,58.36,58.59,58.2,58.5,61500.0
2013-11-11 09:40:00,58.51,59.2,58.51,59.13,41700.0,58.51,59.2,58.51,59.13,41700.0
2013-11-11 09:50:00,59.17,59.17,58.78,59.11,31400.0,59.17,59.17,58.78,59.11,31400.0
2013-11-11 10:00:00,59.1,59.25,59.01,59.01,46700.0,59.1,59.25,59.01,59.01,46700.0
2013-11-11 10:10:00,59.0,59.22,58.99,59.2,19700.0,59.0,59.22,58.99,59.2,19700.0
2013-11-11 10:20:00,59.2,59.23,59.13,59.23,19700.0,59.2,59.23,59.13,59.23,19700.0
2013-11-11 10:30:00,59.23,59.3,59.19,59.28,27700.0,59.23,59.3,59.19,59.28,27700.0
2013-11-11 10:40:00,59.28,59.3,59.17,59.18,36200.0,59.28,59.3,59.17,59.18,36200.0
2013-11-11 10:50:00,59.18,59.2,59.08,59.14,13200.0,59.18,59.2,59.08,59.14,13200.0
2013-11-11 11:00:00,59.14,59.17,59.06,59.14,13500.0,59.14,59.17,59.06,59.14,13500.0
2013-11-11 11:10:00,59.15,59.2,59.14,59.18,13700.0,59.15,59.2,59.14,59.18,13700.0
2013-11-11 11:20:00,59.18,59.18,59.09,59.17,12900.0,59.18,59.18,59.09,59.17,12900.0
2013-11-11 11:30:00,59.17,59.2,59.12,59.15,11000.0,59.17,59.2,59.12,59.15,11000.0
2013-11-11 11:40:00,59.16,59.21,59.15,59.19,14100.0,59.16,59.21,59.15,59.19,14100.0
2013-11-11 11:50:00,59.2,59.2,59.16,59.18,11600.0,59.2,59.2,59.16,59.18,11600.0
2013-11-11 12:00:00,59.18,59.23,59.13,59.18,15900.0,59.18,59.23,59.13,59.18,15900.0
2013-11-11 12:10:00,59.19,59.22,59.17,59.2,10500.0,59.19,59.22,59.17,59.2,10500.0
2013-11-11 12:20:00,59.2,59.21,59.17,59.2,13600.0,59.2,59.21,59.17,59.2,13600.0
2013-11-11 12:30:00,59.2,59.22,59.16,59.2,24400.0,59.2,59.22,59.16,59.2,24400.0
2013-11-11 12:40:00,59.19,59.22,59.18,59.18,11100.0,59.19,59.22,59.18,59.18,11100.0
2013-11-11 12:50:00,59.18,59.21,59.18,59.19,8600.0,59.18,59.21,59.18,59.19,8600.0
2013-11-11 13:00:00,59.18,59.21,59.18,59.18,11300.0,59.18,59.21,59.18,59.18,11300.0
2013-11-11 13:10:00,59.18,59.2,59.17,59.18,4000.0,59.18,59.2,59.17,59.18,4000.0
2013-11-11 13:20:00,59.17,59.21,59.17,59.2,8500.0,59.17,59.21,59.17,59.2,8500.0
2013-11-11 13:30:00,59.2,59.21,59.17,59.17,9100.0,59.2,59.21,59.17,59.17,9100.0
2013-11-11 13:40:00,59.18,59.2,59.14,59.19,6900.0,59.18,59.2,59.14,59.19,6900.0
2013-11-11 13:50:00,59.19,59.2,59.18,59.2,11400.0,59.19,59.2,59.18,59.2,11400.0
2013-11-11 14:00:00,59.2,59.2,59.17,59.2,17100.0,59.2,59.2,59.17,59.2,17100.0
2013-11-11 14:10:00,59.2,59.27,59.19,59.27,24500.0,59.2,59.27,59.19,59.27,24500.0
2013-11-11 14:20:00,59.26,59.3,59.24,59.28,60500.0,59.26,59.3,59.24,59.28,60500.0
2013-11-11 14:30:00,59.29,59.3,59.21,59.21,45000.0,59.29,59.3,59.21,59.21,45000.0
2013-11-11 14:40:00,59.22,59.29,59.21,59.29,35000.0,59.22,59.29,59.21,59.29,35000.0
2013-11-11 14:50:00,59.29,59.32,59.28,59.31,15800.0,59.29,59.32,59.28,59.31,15800.0
2013-11-11 15:00:00,59.31,59.39,59.3,59.38,67000.0,59.31,59.39,59.3,59.38,67000.0
2013-11-11 15:10:00,59.38,59.39,59.34,59.36,119700.0,59.38,59.39,59.34,59.36,119700.0
2013-11-11 15:20:00,59.35,59.37,59.29,59.29,47800.0,59.35,59.37,59.29,59.29,47800.0
2013-11-11 15:30:00,59.29,59.31,59.17,59.17,37300.0,59.29,59.31,59.17,59.17,37300.0
2013-11-11 15:40:00,59.16,59.16,59.06,59.08,66600.0,59.16,59.16,59.06,59.08,66600.0
2013-11-11 15:50:00,59.07,59.12,59.03,59.04,142400.0,59.07,59.12,59.03,59.04,142400.0
2013-11-12 09:30:00,58.98,59.13,58.78,59.08,41400.0,58.98,59.13,58.78,59.08,41400.0
2013-11-12 09:40:00,59.08,59.24,59.01,59.19,23700.0,59.08,59.24,59.01,59.19,23700.0
2013-11-12 09:50:00,59.19,59.19,59.01,59.14,13600.0,59.19,59.19,59.01,59.14,13600.0
2013-11-12 10:00:00,59.14,59.18,59.01,59.09,26900.0,59.14,59.18,59.01,59.09,26900.0
2013-11-12 10:10:00,59.09,59.22,59.05,59.22,13700.0,59.09,59.22,59.05,59.22,13700.0
2013-11-12 10:20:00,59.22,59.22,59.1,59.2,13400.0,59.22,59.22,59.1,59.2,13400.0
2013-11-12 10:30:00,59.22,59.24,59.19,59.23,14400.0,59.22,59.24,59.19,59.23,14400.0
2013-11-12 10:40:00,59.24,59.34,59.22,59.23,20600.0,59.24,59.34,59.22,59.23,20600.0
2013-11-12 10:50:00,59.23,59.24,59.17,59.23,12600.0,59.23,59.24,59.17,59.23,12600.0
2013-11-12 11:00:00,59.23,59.23,59.16,59.16,13000.0,59.23,59.23,59.16,59.16,13000.0
2013-11-12 11:10:00,59.16,59.26,59.16,59.26,13200.0,59.16,59.26,59.16,59.26,13200.0
2013-11-12 11:20:00,59.26,59.32,59.23,59.32,12800.0,59.26,59.32,59.23,59.32,12800.0
2013-11-12 11:30:00,59.33,59.36,59.2,59.22,24700.0,59.33,59.36,59.2,59.22,24700.0
2013-11-12 11:40:00,59.2,59.22,59.13,59.19,11400.0,59.2,59.22,59.13,59.19,11400.0
2013-11-12 11:50:00,59.2,59.21,59.15,59.15,62800.0,59.2,59.21,59.15,59.15,62800.0
2013-11-12 12:00:00,59.15,59.19,59.07,59.07,30800.0,59.15,59.19,59.07,59.07,30800.0
2013-11-12 12:10:00,59.07,59.13,59.01,59.1,18400.0,59.07,59.13,59.01,59.1,18400.0
2013-11-12 12:20:00,59.08,59.16,59.04,59.14,32700.0,59.08,59.16,59.04,59.14,32700.0
2013-11-12 12:30:00,59.12,59.14,59.07,59.11,8800.0,59.12,59.14,59.07,59.11,8800.0
2013-11-12 12:40:00,59.11,59.23,59.11,59.21,10500.0,59.11,59.23,59.11,59.21,10500.0
2013-11-12 12:50:00,59.21,59.23,59.14,59.14,7300.0,59.21,59.23,59.14,59.14,7300.0
2013-11-12 13:00:00,59.14,59.15,59.06,59.08,10500.0,59.14,59.15,59.06,59.08,10500.0
2013-11-12 13:10:00,59.08,59.14,59.08,59.11,7200.0,59.08,59.14,59.08,59.11,7200.0
2013-11-12 13:20:00,59.12,59.21,59.11,59.15,10400.0,59.12,59.21,59.11,59.15,10400.0
2013-11-12 13:30:00,59.14,59.17,59.03,59.03,9000.0,59.14,59.17,59.03,59.03,9000.0
2013-11-12 13:40:00,59.03,59.03,58.99,59.02,9200.0,59.03,59.03,58.99,59.02,9200.0
2013-11-12 13:50:00,59.02,59.11,59.02,59.1,6600.0,59.02,59.11,59.02,59.1,6600.0
2013-11-12 14:00:00,59.1,59.15,59.09,59.09,10800.0,59.1,59.15,59.09,59.09,10800.0
2013-11-12 14:10:00,59.09,59.1,59.07,59.1,8800.0,59.09,59.1,59.07,59.1,8800.0
2013-11-12 14:20:00,59.11,59.17,59.02,59.03,20500.0,59.11,59.17,59.02,59.03,20500.0
2013-11-12 14:30:00,59.02,59.07,58.97,59.06,12300.0,59.02,59.07,58.97,59.06,12300.0
2013-11-12 14:40:00,59.05,59.08,59.03,59.08,13500.0,59.05,59.08,59.03,59.08,13500.0
2013-11-12 14:50:00,59.08,59.22,59.08,59.2,18500.0,59.08,59.22,59.08,59.2,18500.0
2013-11-12 15:00:00,59.21,59.25,59.2,59.25,18100.0,59.21,59.25,59.2,59.25,18100.0
2013-11-12 15:10:00,59.26,59.3,59.21,59.23,31400.0,59.26,59.3,59.21,59.23,31400.0
2013-11-12 15:20:00,59.22,59.28,59.21,59.25,23600.0,59.22,59.28,59.21,59.25,23600.0
2013-11-12 15:30:00,59.23,59.25,59.2,59.23,25600.0,59.23,59.25,59.2,59.23,25600.0
2013-11-12 15:40:00,59.22,59.29,59.21,59.23,24500.0,59.22,59.29,59.21,59.23,24500.0
2013-11-12 15:50:00,59.24,59.33,59.21,59.3,71800.0,59.24,59.33,59.21,59.3,71800.0
2013-11-13 09:30:00,58.99,59.4,58.95,59.29,38100.0,58.99,59.4,58.95,59.29,38100.0
2013-11-13 09:40:00,59.29,59.47,59.25,59.32,30700.0,59.29,59.47,59.25,59.32,30700.0
2013-11-13 09:50:00,59.32,59.32,59.13,59.21,20000.0,59.32,59.32,59.13,59.21,20000.0
2013-11-13 10:00:00,59.23,59.34,59.22,59.33,15500.0,59.23,59.34,59.22,59.33,15500.0
2013-11-13 10:10:00,59.34,59.44,59.34,59.44,12000.0,59.34,59.44,59.34,59.44,12000.0
2013-11-13 10:20:00,59.44,59.45,59.29,59.42,59700.0,59.44,59.45,59.29,59.42,59700.0
2013-11-13 10:30:00,59.42,59.46,59.34,59.4,16900.0,59.42,59.46,59.34,59.4,16900.0
2013-11-13 10:40:00,59.4,59.53,59.38,59.47,19500.0,59.4,59.53,59.38,59.47,19500.0
2013-11-13 10:50:00,59.47,59.52,59.43,59.5,23500.0,59.47,59.52,59.43,59.5,23500.0
2013-11-13 11:00:00,59.5,59.53,59.47,59.51,9000.0,59.5,59.53,59.47,59.51,9000.0
2013-11-13 11:10:00,59.51,59.54,59.47,59.5,13000.0,59.51,59.54,59.47,59.5,13000.0
2013-11-13 11:20:00,59.49,59.5,59.46,59.49,8900.0,59.49,59.5,59.46,59.49,8900.0
2013-11-13 11:30:00,59.5,59.52,59.44,59.46,9600.0,59.5,59.52,59.44,59.46,9600.0
2013-11-13 11:40:00,59.48,59.49,59.4,59.43,9200.0,59.48,59.49,59.4,59.43,9200.0
2013-11-13 11:50:00,59.42,59.51,59.42,59.5,7500.0,59.42,59.51,59.42,59.5,7500.0
2013-11-13 12:00:00,59.5,59.53,59.47,59.48,10300.0,59.5,59.53,59.47,59.48,10300.0
2013-11-13 12:10:00,59.48,59.53,59.45,59.52,11800.0,59.48,59.53,59.45,59.52,11800.0
2013-11-13 12:20:00,59.52,59.64,59.52,59.55,24500.0,59.52,59.64,59.52,59.55,24500.0
2013-11-13 12:30:00,59.57,59.57,59.49,59.49,13300.0,59.57,59.57,59.49,59.49,13300.0
2013-11-13 12:40:00,59.5,59.53,59.49,59.49,35200.0,59.5,59.53,59.49,59.49,35200.0
2013-11-13 12:50:00,59.48,59.52,59.48,59.49,21700.0,59.48,59.52,59.48,59.49,21700.0
2013-11-13 13:00:00,59.5,59.55,59.48,59.5,24700.0,59.5,59.55,59.48,59.5,24700.0
2013-11-13 13:10:00,59.5,59.51,59.48,59.5,11400.0,59.5,59.51,59.48,59.5,11400.0
2013-11-13 13:20:00,59.51,59.53,59.48,59.5,45500.0,59.51,59.53,59.48,59.5,45500.0
2013-11-13 13:30:00,59.52,59.52,59.49,59.5,35500.0,59.52,59.52,59.49,59.5,35500.0
2013-11-13 13:40:00,59.5,59.66,59.5,59.64,10000.0,59.5,59.66,59.5,59.64,10000.0
2013-11-13 13:50:00,59.64,59.69,59.6,59.66,30400.0,59.64,59.69,59.6,59.66,30400.0
2013-11-13 14:00:00,59.67,59.67,59.56,59.59,10300.0,59.67,59.67,59.56,59.59,10300.0
2013-11-13 14:10:00,59.6,59.64,59.59,59.64,13300.0,59.6,59.64,59.59,59.64,13300.0
2013-11-13 14:20:00,59.66,59.7,59.66,59.67,7000.0,59.66,59.7,59.66,59.67,7000.0
2013-11-13 14:30:00,59.67,59.71,59.64,59.65,18600.0,59.67,59.71,59.64,59.65,18600.0
2013-11-13 14:40:00,59.64,59.65,59.55,59.55,12800.0,59.64,59.65,59.55,59.55,12800.0
2013-11-13 14:50:00,59.55,59.55,59.5,59.51,45300.0,59.55,59.55,59.5,59.51,45300.0
2013-11-13 15:00:00,59.52,59.53,59.47,59.51,20800.0,59.52,59.53,59.47,59.51,20800.0
2013-11-13 15:10:00,59.51,59.6,59.5,59.58,21900.0,59.51,59.6,59.5,59.58,21900.0
2013-11-13 15:20:00,59.58,59.64,59.57,59.57,34400.0,59.58,59.64,59.57,59.57,34400.0
2013-11-13 15:30:00,59.57,59.66,59.54,59.65,37600.0,59.57,59.66,59.54,59.65,37600.0
2013-11-13 15:40:00,59.65,59.73,59.64,59.64,67400.0,59.65,59.73,59.64,59.64,67400.0
2013-11-13 15:50:00,59.63,59.65,59.54,59.62,248300.0,59.63,59.65,59.54,59.62,248300.0
2013-11-14 09:30:00,59.58,59.83,59.41,59.8,48700.0,59.58,59.83,59.41,59.8,48700.0
2013-11-14 09:40:00,59.76,59.76,59.21,59.21,68100.0,59.76,59.76,59.21,59.21,68100.0
2013-11-14 09:50:00,59.2,59.39,59.2,59.36,57000.0,59.2,59.39,59.2,59.36,57000.0
2013-11-14 10:00:00,59.37,59.43,59.36,59.37,28900.0,59.37,59.43,59.36,59.37,28900.0
2013-11-14 10:10:00,59.37,59.54,59.35,59.49,37500.0,59.37,59.54,59.35,59.49,37500.0
2013-11-14 10:20:00,59.49,59.53,59.41,59.43,16200.0,59.49,59.53,59.41,59.43,16200.0
2013-11-14 10:30:00,59.45,59.55,59.4,59.44,20900.0,59.45,59.55,59.4,59.44,20900.0
2013-11-14 10:40:00,59.45,59.46,59.39,59.39,18200.0,59.45,59.46,59.39,59.39,18200.0
2013-11-14 10:50:00,59.4,59.46,59.4,59.45,18400.0,59.4,59.46,59.4,59.45,18400.0
2013-11-14 11:00:00,59.45,59.46,59.42,59.43,50400.0,59.45,59.46,59.42,59.43,50400.0
2013-11-14 11:10:00,59.44,59.47,59.42,59.44,63500.0,59.44,59.47,59.42,59.44,63500.0
2013-11-14 11:20:00,59.43,59.76,59.42,59.7,58200.0,59.43,59.76,59.42,59.7,58200.0
2013-11-14 11:30:00,59.71,59.75,59.63,59.64,17800.0,59.71,59.75,59.63,59.64,17800.0
2013-11-14 11:40:00,59.65,59.75,59.62,59.71,11700.0,59.65,59.75,59.62,59.71,11700.0
2013-11-14 11:50:00,59.71,59.75,59.67,59.71,9500.0,59.71,59.75,59.67,59.71,9500.0
2013-11-14 12:00:00,59.69,59.72,59.69,59.72,12700.0,59.69,59.72,59.69,59.72,12700.0
2013-11-14 12:10:00,59.72,59.76,59.67,59.67,23500.0,59.72,59.76,59.67,59.67,23500.0
2013-11-14 12:20:00,59.69,59.7,59.65,59.66,29500.0,59.69,59.7,59.65,59.66,29500.0
2013-11-14 12:30:00,59.68,59.68,59.62,59.62,9200.0,59.68,59.68,59.62,59.62,9200.0
2013-11-14 12:40:00,59.63,59.67,59.62,59.65,25900.0,59.63,59.67,59.62,59.65,25900.0
2013-11-14 12:50:00,59.65,59.66,59.59,59.63,26200.0,59.65,59.66,59.59,59.63,26200.0
2013-11-14 13:00:00,59.62,59.75,59.62,59.75,25100.0,59.62,59.75,59.62,59.75,25100.0
2013-11-14 13:10:00,59.74,59.76,59.7,59.75,15800.0,59.74,59.76,59.7,59.75,15800.0
2013-11-14 13:20:00,59.75,59.76,59.68,59.7,11200.0,59.75,59.76,59.68,59.7,11200.0
2013-11-14 13:30:00,59.7,59.75,59.68,59.74,10600.0,59.7,59.75,59.68,59.74,10600.0
2013-11-14 13:40:00,59.75,59.75,59.67,59.67,10100.0,59.75,59.75,59.67,59.67,10100.0
2013-11-14 13:50:00,59.66,59.71,59.65,59.69,14300.0,59.66,59.71,59.65,59.69,14300.0
2013-11-14 14:00:00,59.7,59.7,59.65,59.67,21600.0,59.7,59.7,59.65,59.67,21600.0
2013-11-14 14:10:00,59.68,59.7,59.66,59.69,21800.0,59.68,59.7,59.66,59.69,21800.0
2013-11-14 14:20:00,59.7,59.77,59.67,59.74,41800.0,59.7,59.77,59.67,59.74,41800.0
2013-11-14 14:30:00,59.74,59.81,59.74,59.8,45600.0,59.74,59.81,59.74,59.8,45600.0
2013-11-14 14:40:00,59.81,59.93,59.8,59.92,28100.0,59.81,59.93,59.8,59.92,28100.0
2013-11-14 14:50:00,59.91,59.97,59.9,59.96,20700.0,59.91,59.97,59.9,59.96,20700.0
2013-11-14 15:00:00,59.95,60.0,59.94,59.97,18000.0,59.95,60.0,59.94,59.97,18000.0
2013-11-14 15:10:00,59.97,60.02,59.97,60.0,23100.0,59.97,60.02,59.97,60.0,23100.0
2013-11-14 15:20:00,60.0,60.02,59.9,59.91,31200.0,60.0,60.02,59.9,59.91,31200.0
2013-11-14 15:30:00,59.91,59.93,59.87,59.9,23100.0,59.91,59.93,59.87,59.9,23100.0
2013-11-14 15:40:00,59.9,59.95,59.84,59.86,49000.0,59.9,59.95,59.84,59.86,49000.0
2013-11-14 15:50:00,59.85,59.86,59.78,59.81,137500.0,59.85,59.86,59.78,59.81,137500.0
2013-11-15 09:30:00,59.76,59.98,59.24,59.55,195700.0,59.76,59.98,59.24,59.55,195700.0
2013-11-15 09:40:00,59.56,59.63,59.51,59.55,28600.0,59.56,59.63,59.51,59.55,28600.0
2013-11-15 09:50:00,59.55,59.57,59.46,59.51,36300.0,59.55,59.57,59.46,59.51,36300.0
2013-11-15 10:00:00,59.53,59.58,59.44,59.5,27600.0,59.53,59.58,59.44,59.5,27600.0
2013-11-15 10:10:00,59.49,59.58,59.42,59.42,25200.0,59.49,59.58,59.42,59.42,25200.0
2013-11-15 10:20:00,59.42,59.45,59.29,59.45,49200.0,59.42,59.45,59.29,59.45,49200.0
2013-11-15 10:30:00,59.44,59.53,59.44,59.48,29100.0,59.44,59.53,59.44,59.48,29100.0
2013-11-15 10:40:00,59.48,59.55,59.48,59.54,15500.0,59.48,59.55,59.48,59.54,15500.0
2013-11-15 10:50:00,59.54,59.55,59.5,59.51,41000.0,59.54,59.55,59.5,59.51,41000.0
2013-11-15 11:00:00,59.52,59.56,59.49,59.5,40000.0,59.52,59.56,59.49,59.5,40000.0
2013-11-15 11:10:00,59.5,59.61,59.49,59.58,20600.0,59.5,59.61,59.49,59.58,20600.0
2013-11-15 11:20:00,59.58,59.63,59.58,59.6,19800.0,59.58,59.63,59.58,59.6,19800.0
2013-11-15 11:30:00,59.6,59.65,59.58,59.63,11300.0,59.6,59.65,59.58,59.63,11300.0
2013-11-15 11:40:00,59.64,59.73,59.63,59.69,10500.0,59.64,59.73,59.63,59.69,10500.0
2013-11-15 11:50:00,59.69,59.69,59.61,59.67,12700.0,59.69,59.69,59.61,59.67,12700.0
2013-11-15 12:00:00,59.68,59.76,59.68,59.76,22900.0,59.68,59.76,59.68,59.76,22900.0
2013-11-15 12:10:00,59.77,59.84,59.77,59.82,19800.0,59.77,59.84,59.77,59.82,19800.0
2013-11-15 12:20:00,59.82,59.87,59.82,59.84,3800.0,59.82,59.87,59.82,59.84,3800.0
2013-11-15 12:30:00,59.86,59.94,59.85,59.93,15500.0,59.86,59.94,59.85,59.93,15500.0
2013-11-15 12:40:00,59.93,59.97,59.93,59.95,30400.0,59.93,59.97,59.93,59.95,30400.0
2013-11-15 12:50:00,59.95,59.96,59.83,59.83,10200.0,59.95,59.96,59.83,59.83,10200.0
2013-11-15 13:00:00,59.82,59.82,59.73,59.74,7800.0,59.82,59.82,59.73,59.74,7800.0
2013-11-15 13:10:00,59.75,59.75,59.69,59.73,7300.0,59.75,59.75,59.69,59.73,7300.0
2013-11-15 13:20:00,59.74,59.83,59.73,59.74,35300.0,59.74,59.83,59.73,59.74,35300.0
2013-11-15 13:30:00,59.71,59.76,59.7,59.76,11700.0,59.71,59.76,59.7,59.76,11700.0
2013-11-15 13:40:00,59.76,59.78,59.73,59.75,11200.0,59.76,59.78,59.73,59.75,11200.0
2013-11-15 13:50:00,59.75,59.75,59.67,59.68,30700.0,59.75,59.75,59.67,59.68,30700.0
2013-11-15 14:00:00,59.68,59.71,59.68,59.69,16200.0,59.68,59.71,59.68,59.69,16200.0
2013-11-15 14:10:00,59.68,59.71,59.66,59.7,26000.0,59.68,59.71,59.66,59.7,26000.0
2013-11-15 14:20:00,59.7,59.76,59.68,59.75,13500.0,59.7,59.76,59.68,59.75,13500.0
2013-11-15 14:30:00,59.75,59.81,59.75,59.78,17900.0,59.75,59.81,59.75,59.78,17900.0
2013-11-15 14:40:00,59.79,59.79,59.64,59.66,33600.0,59.79,59.79,59.64,59.66,33600.0
2013-11-15 14:50:00,59.67,59.73,59.67,59.73,17300.0,59.67,59.73,59.67,59.73,17300.0
2013-11-15 15:00:00,59.74,59.8,59.74,59.79,23300.0,59.74,59.8,59.74,59.79,23300.0
2013-11-15 15:10:00,59.8,59.81,59.73,59.79,21700.0,59.8,59.81,59.73,59.79,21700.0
2013-11-15 15:20:00,59.79,59.79,59.69,59.72,33900.0,59.79,59.79,59.69,59.72,33900.0
2013-11-15 15:30:00,59.72,59.78,59.68,59.68,38700.0,59.72,59.78,59.68,59.68,38700.0
2013-11-15 15:40:00,59.68,59.79,59.68,59.78,58100.0,59.68,59.79,59.68,59.78,58100.0
2013-11-15 15:50:00,59.8,59.92,59.79,59.9,161200.0,59.8,59.92,59.79,59.9,161200.0
2013-11-18 09:30:00,60.02,60.11,59.72,59.8,40600.0,60.02,60.11,59.72,59.8,40600.0
2013-11-18 09:40:00,59.79,59.83,59.51,59.55,43800.0,59.79,59.83,59.51,59.55,43800.0
2013-11-18 09:50:00,59.53,59.73,59.5,59.67,61000.0,59.53,59.73,59.5,59.67,61000.0
2013-11-18 10:00:00,59.67,59.67,59.48,59.48,29700.0,59.67,59.67,59.48,59.48,29700.0
2013-11-18 10:10:00,59.48,59.48,59.39,59.46,31200.0,59.48,59.48,59.39,59.46,31200.0
2013-11-18 10:20:00,59.46,59.51,59.45,59.51,30400.0,59.46,59.51,59.45,59.51,30400.0
2013-11-18 10:30:00,59.51,59.51,59.47,59.49,31500.0,59.51,59.51,59.47,59.49,31500.0
2013-11-18 10:40:00,59.48,59.49,59.45,59.45,31300.0,59.48,59.49,59.45,59.45,31300.0
2013-11-18 10:50:00,59.45,59.45,59.37,59.44,69600.0,59.45,59.45,59.37,59.44,69600.0
2013-11-18 11:00:00,59.44,59.51,59.44,59.45,29600.0,59.44,59.51,59.44,59.45,29600.0
2013-11-18 11:10:00,59.45,59.47,59.37,59.37,55400.0,59.45,59.47,59.37,59.37,55400.0
2013-11-18 11:20:00,59.37,59.37,59.27,59.29,34600.0,59.37,59.37,59.27,59.29,34600.0
2013-11-18 11:30:00,59.29,59.29,59.18,59.18,33600.0,59.29,59.29,59.18,59.18,33600.0
2013-11-18 11:40:00,59.18,59.18,59.06,59.06,47200.0,59.18,59.18,59.06,59.06,47200.0
2013-11-18 11:50:00,59.06,59.06,59.0,59.05,37200.0,59.06,59.06,59.0,59.05,37200.0
2013-11-18 12:00:00,59.05,59.17,59.05,59.16,23200.0,59.05,59.17,59.05,59.16,23200.0
2013-11-18 12:10:00,59.16,59.16,58.97,59.15,40200.0,59.16,59.16,58.97,59.15,40200.0
2013-11-18 12:20:00,59.15,59.25,59.15,59.25,16500.0,59.15,59.25,59.15,59.25,16500.0
2013-11-18 12:30:00,59.26,59.31,59.18,59.18,15100.0,59.26,59.31,59.18,59.18,15100.0
2013-11-18 12:40:00,59.18,59.18,59.12,59.15,21300.0,59.18,59.18,59.12,59.15,21300.0
2013-11-18 12:50:00,59.16,59.17,59.11,59.14,14900.0,59.16,59.17,59.11,59.14,14900.0
2013-11-18 13:00:00,59.15,59.16,59.11,59.12,21900.0,59.15,59.16,59.11,59.12,21900.0
2013-11-18 13:10:00,59.14,59.16,59.05,59.05,18800.0,59.14,59.16,59.05,59.05,18800.0
2013-11-18 13:20:00,59.05,59.15,59.04,59.15,15600.0,59.05,59.15,59.04,59.15,15600.0
2013-11-18 13:30:00,59.15,59.2,59.13,59.18,15200.0,59.15,59.2,59.13,59.18,15200.0
2013-11-18 13:40:00,59.2,59.23,59.19,59.22,21200.0,59.2,59.23,59.19,59.22,21200.0
2013-11-18 13:50:00,59.21,59.21,59.15,59.18,30100.0,59.21,59.21,59.15,59.18,30100.0
2013-11-18 14:00:00,59.18,59.23,59.15,59.23,42000.0,59.18,59.23,59.15,59.23,42000.0
2013-11-18 14:10:00,59.23,59.23,59.16,59.21,19400.0,59.23,59.23,59.16,59.21,19400.0
2013-11-18 14:20:00,59.21,59.23,59.2,59.22,18800.0,59.21,59.23,59.2,59.22,18800.0
2013-11-18 14:30:00,59.22,59.37,59.21,59.37,30300.0,59.22,59.37,59.21,59.37,30300.0
2013-11-18 14:40:00,59.38,59.39,59.23,59.25,51500.0,59.38,59.39,59.23,59.25,51500.0
2013-11-18 14:50:00,59.29,59.34,59.29,59.33,29800.0,59.29,59.34,59.29,59.33,29800.0
2013-11-18 15:00:00,59.33,59.35,59.27,59.33,44800.0,59.33,59.35,59.27,59.33,44800.0
2013-11-18 15:10:00,59.34,59.38,59.24,59.31,41700.0,59.34,59.38,59.24,59.31,41700.0
2013-11-18 15:20:00,59.32,59.32,59.19,59.29,74700.0,59.32,59.32,59.19,59.29,74700.0
2013-11-18 15:30:00,59.29,59.42,59.22,59.4,73100.0,59.29,59.42,59.22,59.4,73100.0
2013-11-18 15:40:00,59.4,59.48,59.36,59.47,53400.0,59.4,59.48,59.36,59.47,53400.0
2013-11-18 15:50:00,59.48,59.55,59.38,59.54,363600.0,59.48,59.55,59.38,59.54,363600.0
2013-11-19 09:30:00,59.82,59.93,59.5,59.72,52500.0,59.82,59.93,59.5,59.72,52500.0
2013-11-19 09:40:00,59.66,59.67,59.26,59.29,34000.0,59.66,59.67,59.26,59.29,34000.0
2013-11-19 09:50:00,59.29,59.64,59.27,59.6,50800.0,59.29,59.64,59.27,59.6,50800.0
2013-11-19 10:00:00,59.59,59.62,59.51,59.51,31300.0,59.59,59.62,59.51,59.51,31300.0
2013-11-19 10:10:00,59.54,59.58,59.5,59.53,12100.0,59.54,59.58,59.5,59.53,12100.0
2013-11-19 10:20:00,59.56,59.62,59.53,59.58,14900.0,59.56,59.62,59.53,59.58,14900.0
2013-11-19 10:30:00,59.58,59.6,59.51,59.56,18800.0,59.58,59.6,59.51,59.56,18800.0
2013-11-19 10:40:00,59.55,59.57,59.52,59.53,15100.0,59.55,59.57,59.52,59.53,15100.0
2013-11-19 10:50:00,59.51,59.59,59.46,59.54,13600.0,59.51,59.59,59.46,59.54,13600.0
2013-11-19 11:00:00,59.56,59.56,59.47,59.55,12300.0,59.56,59.56,59.47,59.55,12300.0
2013-11-19 11:10:00,59.55,59.55,59.49,59.49,20400.0,59.55,59.55,59.49,59.49,20400.0
2013-11-19 11:20:00,59.5,59.53,59.48,59.5,31500.0,59.5,59.53,59.48,59.5,31500.0
2013-11-19 11:30:00,59.5,59.51,59.43,59.43,19300.0,59.5,59.51,59.43,59.43,19300.0
2013-11-19 11:40:00,59.43,59.56,59.29,59.55,46100.0,59.43,59.56,59.29,59.55,46100.0
2013-11-19 11:50:00,59.55,59.6,59.51,59.54,18300.0,59.55,59.6,59.51,59.54,18300.0
2013-11-19 12:00:00,59.53,59.56,59.52,59.52,25000.0,59.53,59.56,59.52,59.52,25000.0
2013-11-19 12:10:00,59.53,59.55,59.51,59.53,19500.0,59.53,59.55,59.51,59.53,19500.0
2013-11-19 12:20:00,59.53,59.62,59.52,59.55,21700.0,59.53,59.62,59.52,59.55,21700.0
2013-11-19 12:30:00,59.55,59.56,59.51,59.53,14700.0,59.55,59.56,59.51,59.53,14700.0
2013-11-19 12:40:00,59.53,59.55,59.51,59.55,19400.0,59.53,59.55,59.51,59.55,19400.0
2013-11-19 12:50:00,59.55,59.55,59.47,59.47,12300.0,59.55,59.55,59.47,59.47,12300.0
2013-11-19 13:00:00,59.46,59.52,59.43,59.44,18600.0,59.46,59.52,59.43,59.44,18600.0
2013-11-19 13:10:00,59.45,59.49,59.44,59.45,13300.0,59.45,59.49,59.44,59.45,13300.0
2013-11-19 13:20:00,59.46,59.49,59.4,59.45,17800.0,59.46,59.49,59.4,59.45,17800.0
2013-11-19 13:30:00,59.46,59.46,59.4,59.43,21700.0,59.46,59.46,59.4,59.43,21700.0
2013-11-19 13:40:00,59.43,59.47,59.36,59.36,19800.0,59.43,59.47,59.36,59.36,19800.0
2013-11-19 13:50:00,59.36,59.42,59.34,59.39,20700.0,59.36,59.42,59.34,59.39,20700.0
2013-11-19 14:00:00,59.4,59.47,59.22,59.25,78300.0,59.4,59.47,59.22,59.25,78300.0
2013-11-19 14:10:00,59.25,59.38,59.24,59.38,15400.0,59.25,59.38,59.24,59.38,15400.0
2013-11-19 14:20:00,59.38,59.4,59.24,59.24,32500.0,59.38,59.4,59.24,59.24,32500.0
2013-11-19 14:30:00,59.24,59.33,59.2,59.32,39700.0,59.24,59.33,59.2,59.32,39700.0
2013-11-19 14:40:00,59.35,59.38,59.3,59.34,27500.0,59.35,59.38,59.3,59.34,27500.0
2013-11-19 14:50:00,59.34,59.35,59.32,59.34,27100.0,59.34,59.35,59.32,59.34,27100.0
2013-11-19 15:00:00,59.35,59.42,59.35,59.42,27900.0,59.35,59.42,59.35,59.42,27900.0
2013-11-19 15:10:00,59.42,59.43,59.39,59.41,35000.0,59.42,59.43,59.39,59.41,35000.0
2013-11-19 15:20:00,59.43,59.47,59.4,59.42,41300.0,59.43,59.47,59.4,59.42,41300.0
2013-11-19 15:30:00,59.43,59.43,59.36,59.37,72300.0,59.43,59.43,59.36,59.37,72300.0
2013-11-19 15:40:00,59.38,59.39,59.35,59.37,82900.0,59.38,59.39,59.35,59.37,82900.0
2013-11-19 15:50:00,59.37,59.37,59.29,59.31,125600.0,59.37,59.37,59.29,59.31,125600.0
2013-11-20 09:30:00,59.38,59.54,59.33,59.47,39300.0,59.38,59.54,59.33,59.47,39300.0
2013-11-20 09:40:00,59.42,59.57,59.42,59.55,29100.0,59.42,59.57,59.42,59.55,29100.0
2013-11-20 09:50:00,59.53,59.61,59.27,59.3,31700.0,59.53,59.61,59.27,59.3,31700.0
2013-11-20 10:00:00,59.37,59.37,59.12,59.17,37300.0,59.37,59.37,59.12,59.17,37300.0
2013-11-20 10:10:00,59.17,59.3,59.17,59.27,37100.0,59.17,59.3,59.17,59.27,37100.0
2013-11-20 10:20:00,59.28,59.5,59.26,59.26,62800.0,59.28,59.5,59.26,59.26,62800.0
2013-11-20 10:30:00,59.26,59.39,59.25,59.36,35200.0,59.26,59.39,59.25,59.36,35200.0
2013-11-20 10:40:00,59.36,59.46,59.3,59.41,22600.0,59.36,59.46,59.3,59.41,22600.0
2013-11-20 10:50:00,59.41,59.47,59.32,59.33,37400.0,59.41,59.47,59.32,59.33,37400.0
2013-11-20 11:00:00,59.33,59.36,59.17,59.35,21500.0,59.33,59.36,59.17,59.35,21500.0
2013-11-20 11:10:00,59.36,59.38,59.25,59.26,24600.0,59.36,59.38,59.25,59.26,24600.0
2013-11-20 11:20:00,59.27,59.36,59.27,59.3,25100.0,59.27,59.36,59.27,59.3,25100.0
2013-11-20 11:30:00,59.3,59.54,59.3,59.48,106600.0,59.3,59.54,59.3,59.48,106600.0
2013-11-20 11:40:00,59.48,59.55,59.37,59.4,23400.0,59.48,59.55,59.37,59.4,23400.0
2013-11-20 11:50:00,59.42,59.43,59.37,59.42,14200.0,59.42,59.43,59.37,59.42,14200.0
2013-11-20 12:00:00,59.43,59.5,59.42,59.48,60000.0,59.43,59.5,59.42,59.48,60000.0
2013-11-20 12:10:00,59.48,59.53,59.43,59.49,44300.0,59.48,59.53,59.43,59.49,44300.0
2013-11-20 12:20:00,59.49,59.49,59.44,59.47,21700.0,59.49,59.49,59.44,59.47,21700.0
2013-11-20 12:30:00,59.48,59.5,59.42,59.44,28800.0,59.48,59.5,59.42,59.44,28800.0
2013-11-20 12:40:00,59.44,59.46,59.32,59.38,77000.0,59.44,59.46,59.32,59.38,77000.0
2013-11-20 12:50:00,59.36,59.36,59.24,59.25,26300.0,59.36,59.36,59.24,59.25,26300.0
2013-11-20 13:00:00,59.24,59.26,59.16,59.16,21300.0,59.24,59.26,59.16,59.16,21300.0
2013-11-20 13:10:00,59.17,59.19,59.12,59.12,26400.0,59.17,59.19,59.12,59.12,26400.0
2013-11-20 13:20:00,59.13,59.15,59.11,59.12,16300.0,59.13,59.15,59.11,59.12,16300.0
2013-11-20 13:30:00,59.12,59.24,59.12,59.2,24700.0,59.12,59.24,59.12,59.2,24700.0
2013-11-20 13:40:00,59.2,59.2,59.1,59.11,21900.0,59.2,59.2,59.1,59.11,21900.0
2013-11-20 13:50:00,59.12,59.14,59.05,59.08,21700.0,59.12,59.14,59.05,59.08,21700.0
2013-11-20 14:00:00,59.07,59.1,58.93,59.01,49600.0,59.07,59.1,58.93,59.01,49600.0
2013-11-20 14:10:00,58.98,59.02,58.75,58.78,67900.0,58.98,59.02,58.75,58.78,67900.0
2013-11-20 14:20:00,58.8,58.99,58.76,58.95,37000.0,58.8,58.99,58.76,58.95,37000.0
2013-11-20 14:30:00,58.94,58.96,58.84,58.87,32300.0,58.94,58.96,58.84,58.87,32300.0
2013-11-20 14:40:00,58.87,58.94,58.81,58.92,61700.0,58.87,58.94,58.81,58.92,61700.0
2013-11-20 14:50:00,58.9,58.93,58.81,58.86,40300.0,58.9,58.93,58.81,58.86,40300.0
2013-11-20 15:00:00,58.85,58.86,58.74,58.75,63000.0,58.85,58.86,58.74,58.75,63000.0
2013-11-20 15:10:00,58.75,58.79,58.66,58.78,70300.0,58.75,58.79,58.66,58.78,70300.0
2013-11-20 15:20:00,58.79,58.93,58.79,58.9,133700.0,58.79,58.93,58.79,58.9,133700.0
2013-11-20 15:30:00,58.9,58.92,58.86,58.92,86100.0,58.9,58.92,58.86,58.92,86100.0
2013-11-20 15:40:00,58.92,58.99,58.91,58.95,99700.0,58.92,58.99,58.91,58.95,99700.0
2013-11-20 15:50:00,58.95,58.99,58.84,58.91,184800.0,58.95,58.99,58.84,58.91,184800.0
2013-11-21 09:30:00,55.53,56.44,55.15,55.7,1369800.0,55.53,56.44,55.15,55.7,1369800.0
2013-11-21 09:40:00,55.7,55.95,55.4,55.74,422000.0,55.7,55.95,55.4,55.74,422000.0
2013-11-21 09:50:00,55.7,56.25,55.69,56.17,282400.0,55.7,56.25,55.69,56.17,282400.0
2013-11-21 10:00:00,56.15,56.19,55.85,55.98,209100.0,56.15,56.19,55.85,55.98,209100.0
2013-11-21 10:10:00,55.96,56.23,55.92,55.97,210800.0,55.96,56.23,55.92,55.97,210800.0
2013-11-21 10:20:00,55.97,56.06,55.7,55.78,250400.0,55.97,56.06,55.7,55.78,250400.0
2013-11-21 10:30:00,55.78,55.98,55.53,55.8,266500.0,55.78,55.98,55.53,55.8,266500.0
2013-11-21 10:40:00,55.77,55.81,55.56,55.65,139400.0,55.77,55.81,55.56,55.65,139400.0
2013-11-21 10:50:00,55.64,55.68,55.41,55.5,131200.0,55.64,55.68,55.41,55.5,131200.0
2013-11-21 11:00:00,55.47,55.55,55.37,55.52,127500.0,55.47,55.55,55.37,55.52,127500.0
2013-11-21 11:10:00,55.52,55.6,55.45,55.53,206200.0,55.52,55.6,55.45,55.53,206200.0
2013-11-21 11:20:00,55.54,55.74,55.54,55.6,111000.0,55.54,55.74,55.54,55.6,111000.0
2013-11-21 11:30:00,55.59,55.8,55.58,55.77,116000.0,55.59,55.8,55.58,55.77,116000.0
2013-11-21 11:40:00,55.77,55.88,55.69,55.75,101400.0,55.77,55.88,55.69,55.75,101400.0
2013-11-21 11:50:00,55.76,55.84,55.65,55.73,126900.0,55.76,55.84,55.65,55.73,126900.0
2013-11-21 12:00:00,55.73,56.03,55.73,56.01,258900.0,55.73,56.03,55.73,56.01,258900.0
2013-11-21 12:10:00,56.0,56.32,55.97,56.28,215700.0,56.0,56.32,55.97,56.28,215700.0
2013-11-21 12:20:00,56.26,56.6,56.19,56.32,226500.0,56.26,56.6,56.19,56.32,226500.0
2013-11-21 12:30:00,56.31,56.48,56.19,56.28,86500.0,56.31,56.48,56.19,56.28,86500.0
2013-11-21 12:40:00,56.27,56.4,56.18,56.23,117900.0,56.27,56.4,56.18,56.23,117900.0
2013-11-21 12:50:00,56.23,56.56,56.23,56.55,133200.0,56.23,56.56,56.23,56.55,133200.0
2013-11-21 13:00:00,56.54,56.85,56.44,56.79,255300.0,56.54,56.85,56.44,56.79,255300.0
2013-11-21 13:10:00,56.8,56.9,56.56,56.62,123500.0,56.8,56.9,56.56,56.62,123500.0
2013-11-21 13:20:00,56.59,56.7,56.56,56.59,75000.0,56.59,56.7,56.56,56.59,75000.0
2013-11-21 13:30:00,56.58,56.61,56.36,56.4,107600.0,56.58,56.61,56.36,56.4,107600.0
2013-11-21 13:40:00,56.39,56.52,56.38,56.48,100200.0,56.39,56.52,56.38,56.48,100200.0
2013-11-21 13:50:00,56.48,56.52,56.18,56.32,120900.0,56.48,56.52,56.18,56.32,120900.0
2013-11-21 14:00:00,56.36,56.55,56.36,56.45,81500.0,56.36,56.55,56.36,56.45,81500.0
2013-11-21 14:10:00,56.45,56.65,56.45,56.63,156900.0,56.45,56.65,56.45,56.63,156900.0
2013-11-21 14:20:00,56.64,56.78,56.57,56.68,258200.0,56.64,56.78,56.57,56.68,258200.0
2013-11-21 14:30:00,56.68,56.7,56.46,56.59,201900.0,56.68,56.7,56.46,56.59,201900.0
2013-11-21 14:40:00,56.58,56.81,56.58,56.63,121500.0,56.58,56.81,56.58,56.63,121500.0
2013-11-21 14:50:00,56.61,56.67,56.45,56.48,132100.0,56.61,56.67,56.45,56.48,132100.0
2013-11-21 15:00:00,56.48,56.51,56.28,56.31,107900.0,56.48,56.51,56.28,56.31,107900.0
2013-11-21 15:10:00,56.31,56.44,56.2,56.43,238300.0,56.31,56.44,56.2,56.43,238300.0
2013-11-21 15:20:00,56.43,56.54,56.33,56.54,178100.0,56.43,56.54,56.33,56.54,178100.0
2013-11-21 15:30:00,56.55,56.63,56.25,56.31,251200.0,56.55,56.63,56.25,56.31,251200.0
2013-11-21 15:40:00,56.31,56.42,56.25,56.34,228000.0,56.31,56.42,56.25,56.34,228000.0
2013-11-21 15:50:00,56.34,56.44,56.27,56.3,399600.0,56.34,56.44,56.27,56.3,399600.0
2013-11-22 09:30:00,56.83,56.92,56.56,56.75,272300.0,56.83,56.92,56.56,56.75,272300.0
2013-11-22 09:40:00,56.73,56.99,56.73,56.95,184900.0,56.73,56.99,56.73,56.95,184900.0
2013-11-22 09:50:00,56.95,57.33,56.93,57.12,253600.0,56.95,57.33,56.93,57.12,253600.0
2013-11-22 10:00:00,57.13,57.13,56.93,56.96,100000.0,57.13,57.13,56.93,56.96,100000.0
2013-11-22 10:10:00,56.97,57.04,56.95,56.99,90700.0,56.97,57.04,56.95,56.99,90700.0
2013-11-22 10:20:00,56.99,57.09,56.86,57.08,70500.0,56.99,57.09,56.86,57.08,70500.0
2013-11-22 10:30:00,57.08,57.09,56.94,56.97,49100.0,57.08,57.09,56.94,56.97,49100.0
2013-11-22 10:40:00,56.97,57.01,56.93,56.95,69200.0,56.97,57.01,56.93,56.95,69200.0
2013-11-22 10:50:00,56.95,56.97,56.9,56.94,49700.0,56.95,56.97,56.9,56.94,49700.0
2013-11-22 11:00:00,56.95,56.95,56.91,56.93,38000.0,56.95,56.95,56.91,56.93,38000.0
2013-11-22 11:10:00,56.93,56.99,56.87,56.99,109100.0,56.93,56.99,56.87,56.99,109100.0
2013-11-22 11:20:00,56.99,56.99,56.77,56.79,59300.0,56.99,56.99,56.77,56.79,59300.0
2013-11-22 11:30:00,56.79,56.94,56.77,56.9,59000.0,56.79,56.94,56.77,56.9,59000.0
2013-11-22 11:40:00,56.9,56.98,56.86,56.98,138000.0,56.9,56.98,56.86,56.98,138000.0
2013-11-22 11:50:00,56.98,57.36,56.97,57.36,146700.0,56.98,57.36,56.97,57.36,146700.0
2013-11-22 12:00:00,57.36,57.5,57.35,57.5,106700.0,57.36,57.5,57.35,57.5,106700.0
2013-11-22 12:10:00,57.49,57.52,57.47,57.5,70400.0,57.49,57.52,57.47,57.5,70400.0
2013-11-22 12:20:00,57.49,57.51,57.46,57.51,64300.0,57.49,57.51,57.46,57.51,64300.0
2013-11-22 12:30:00,57.5,57.51,57.21,57.24,29700.0,57.5,57.51,57.21,57.24,29700.0
2013-11-22 12:40:00,57.24,57.33,57.16,57.29,130600.0,57.24,57.33,57.16,57.29,130600.0
2013-11-22 12:50:00,57.29,57.34,57.21,57.22,161700.0,57.29,57.34,57.21,57.22,161700.0
2013-11-22 13:00:00,57.22,57.28,57.19,57.27,117100.0,57.22,57.28,57.19,57.27,117100.0
2013-11-22 13:10:00,57.27,57.32,57.25,57.26,21700.0,57.27,57.32,57.25,57.26,21700.0
2013-11-22 13:20:00,57.25,57.26,57.16,57.17,37600.0,57.25,57.26,57.16,57.17,37600.0
2013-11-22 13:30:00,57.17,57.23,57.12,57.12,32600.0,57.17,57.23,57.12,57.12,32600.0
2013-11-22 13:40:00,57.11,57.28,57.07,57.25,36800.0,57.11,57.28,57.07,57.25,36800.0
2013-11-22 13:50:00,57.25,57.25,57.11,57.15,33300.0,57.25,57.25,57.11,57.15,33300.0
2013-11-22 14:00:00,57.17,57.24,57.11,57.24,46300.0,57.17,57.24,57.11,57.24,46300.0
2013-11-22 14:10:00,57.23,57.25,57.18,57.2,61600.0,57.23,57.25,57.18,57.2,61600.0
2013-11-22 14:20:00,57.2,57.21,57.1,57.12,90000.0,57.2,57.21,57.1,57.12,90000.0
2013-11-22 14:30:00,57.12,57.14,57.09,57.1,41600.0,57.12,57.14,57.09,57.1,41600.0
2013-11-22 14:40:00,57.11,57.15,57.11,57.12,33800.0,57.11,57.15,57.11,57.12,33800.0
2013-11-22 14:50:00,57.11,57.19,57.09,57.19,85300.0,57.11,57.19,57.09,57.19,85300.0
2013-11-22 15:00:00,57.19,57.23,57.18,57.23,110000.0,57.19,57.23,57.18,57.23,110000.0
2013-11-22 15:10:00,57.23,57.24,57.2,57.23,46400.0,57.23,57.24,57.2,57.23,46400.0
2013-11-22 15:20:00,57.23,57.24,57.15,57.17,72900.0,57.23,57.24,57.15,57.17,72900.0
2013-11-22 15:30:00,57.16,57.17,56.97,57.0,175900.0,57.16,57.17,56.97,57.0,175900.0
2013-11-22 15:40:00,56.99,57.02,56.89,56.92,145800.0,56.99,57.02,56.89,56.92,145800.0
2013-11-22 15:50:00,56.92,56.98,56.84,56.85,428800.0,56.92,56.98,56.84,56.85,428800.0
2013-11-25 09:30:00,57.07,57.36,57.01,57.09,71200.0,57.07,57.36,57.01,57.09,71200.0
2013-11-25 09:40:00,57.09,57.11,56.92,56.96,56700.0,57.09,57.11,56.92,56.96,56700.0
2013-11-25 09:50:00,56.98,56.98,56.71,56.72,56700.0,56.98,56.98,56.71,56.72,56700.0
2013-11-25 10:00:00,56.73,56.73,56.63,56.64,48900.0,56.73,56.73,56.63,56.64,48900.0
2013-11-25 10:10:00,56.66,56.66,56.47,56.49,49800.0,56.66,56.66,56.47,56.49,49800.0
2013-11-25 10:20:00,56.49,56.56,56.43,56.55,48200.0,56.49,56.56,56.43,56.55,48200.0
2013-11-25 10:30:00,56.55,56.71,56.54,56.69,53600.0,56.55,56.71,56.54,56.69,53600.0
2013-11-25 10:40:00,56.7,56.96,56.69,56.87,41800.0,56.7,56.96,56.69,56.87,41800.0
2013-11-25 10:50:00,56.88,56.88,56.68,56.79,43800.0,56.88,56.88,56.68,56.79,43800.0
2013-11-25 11:00:00,56.79,56.79,56.71,56.75,36300.0,56.79,56.79,56.71,56.75,36300.0
2013-11-25 11:10:00,56.75,56.8,56.73,56.74,52900.0,56.75,56.8,56.73,56.74,52900.0
2013-11-25 11:20:00,56.74,56.78,56.68,56.73,37400.0,56.74,56.78,56.68,56.73,37400.0
2013-11-25 11:30:00,56.74,56.76,56.69,56.75,36000.0,56.74,56.76,56.69,56.75,36000.0
2013-11-25 11:40:00,56.74,56.83,56.72,56.81,71600.0,56.74,56.83,56.72,56.81,71600.0
2013-11-25 11:50:00,56.81,56.91,56.81,56.9,49400.0,56.81,56.91,56.81,56.9,49400.0
2013-11-25 12:00:00,56.89,56.96,56.87,56.91,17200.0,56.89,56.96,56.87,56.91,17200.0
2013-11-25 12:10:00,56.9,56.91,56.82,56.82,64300.0,56.9,56.91,56.82,56.82,64300.0
2013-11-25 12:20:00,56.82,56.83,56.76,56.77,20000.0,56.82,56.83,56.76,56.77,20000.0
2013-11-25 12:30:00,56.76,56.76,56.69,56.72,21100.0,56.76,56.76,56.69,56.72,21100.0
2013-11-25 12:40:00,56.72,56.76,56.71,56.75,26600.0,56.72,56.76,56.71,56.75,26600.0
2013-11-25 12:50:00,56.75,56.75,56.69,56.71,30200.0,56.75,56.75,56.69,56.71,30200.0
2013-11-25 13:00:00,56.72,56.73,56.67,56.67,43000.0,56.72,56.73,56.67,56.67,43000.0
2013-11-25 13:10:00,56.68,56.68,56.65,56.66,23400.0,56.68,56.68,56.65,56.66,23400.0
2013-11-25 13:20:00,56.66,56.75,56.66,56.7,36100.0,56.66,56.75,56.66,56.7,36100.0
2013-11-25 13:30:00,56.7,56.75,56.67,56.69,110400.0,56.7,56.75,56.67,56.69,110400.0
2013-11-25 13:40:00,56.7,56.75,56.68,56.73,29500.0,56.7,56.75,56.68,56.73,29500.0
2013-11-25 13:50:00,56.74,56.75,56.53,56.55,87500.0,56.74,56.75,56.53,56.55,87500.0
2013-11-25 14:00:00,56.55,56.59,56.55,56.56,36700.0,56.55,56.59,56.55,56.56,36700.0
2013-11-25 14:10:00,56.57,56.59,56.54,56.55,65400.0,56.57,56.59,56.54,56.55,65400.0
2013-11-25 14:20:00,56.55,56.55,56.43,56.43,52200.0,56.55,56.55,56.43,56.43,52200.0
2013-11-25 14:30:00,56.43,56.47,56.41,56.45,39600.0,56.43,56.47,56.41,56.45,39600.0
2013-11-25 14:40:00,56.44,56.51,56.44,56.49,59800.0,56.44,56.51,56.44,56.49,59800.0
2013-11-25 14:50:00,56.49,56.61,56.49,56.61,42000.0,56.49,56.61,56.49,56.61,42000.0
2013-11-25 15:00:00,56.61,56.61,56.49,56.49,93000.0,56.61,56.61,56.49,56.49,93000.0
2013-11-25 15:10:00,56.49,56.58,56.49,56.57,54200.0,56.49,56.58,56.49,56.57,54200.0
2013-11-25 15:20:00,56.58,56.69,56.54,56.68,85400.0,56.58,56.69,56.54,56.68,85400.0
2013-11-25 15:30:00,56.68,56.76,56.65,56.75,100100.0,56.68,56.76,56.65,56.75,100100.0
2013-11-25 15:40:00,56.74,56.75,56.54,56.55,103700.0,56.74,56.75,56.54,56.55,103700.0
2013-11-25 15:50:00,56.55,56.57,56.51,56.55,149500.0,56.55,56.57,56.51,56.55,149500.0
2013-11-26 09:30:00,56.69,56.82,56.47,56.66,60300.0,56.69,56.82,56.47,56.66,60300.0
2013-11-26 09:40:00,56.66,56.76,56.43,56.54,36800.0,56.66,56.76,56.43,56.54,36800.0
2013-11-26 09:50:00,56.55,56.62,56.41,56.6,51600.0,56.55,56.62,56.41,56.6,51600.0
2013-11-26 10:00:00,56.6,56.64,56.37,56.38,46700.0,56.6,56.64,56.37,56.38,46700.0
2013-11-26 10:10:00,56.4,56.4,56.29,56.3,45600.0,56.4,56.4,56.29,56.3,45600.0
2013-11-26 10:20:00,56.3,56.31,56.21,56.21,40700.0,56.3,56.31,56.21,56.21,40700.0
2013-11-26 10:30:00,56.21,56.26,56.19,56.25,43700.0,56.21,56.26,56.19,56.25,43700.0
2013-11-26 10:40:00,56.25,56.25,56.19,56.19,41100.0,56.25,56.25,56.19,56.19,41100.0
2013-11-26 10:50:00,56.19,56.19,56.07,56.11,65300.0,56.19,56.19,56.07,56.11,65300.0
2013-11-26 11:00:00,56.11,56.18,56.09,56.15,89100.0,56.11,56.18,56.09,56.15,89100.0
2013-11-26 11:10:00,56.15,56.44,56.15,56.4,62600.0,56.15,56.44,56.15,56.4,62600.0
2013-11-26 11:20:00,56.4,56.47,56.37,56.41,45900.0,56.4,56.47,56.37,56.41,45900.0
2013-11-26 11:30:00,56.41,56.44,56.34,56.34,44200.0,56.41,56.44,56.34,56.34,44200.0
2013-11-26 11:40:00,56.34,56.36,56.29,56.31,50800.0,56.34,56.36,56.29,56.31,50800.0
2013-11-26 11:50:00,56.31,56.32,56.29,56.3,39400.0,56.31,56.32,56.29,56.3,39400.0
2013-11-26 12:00:00,56.31,56.4,56.3,56.33,123700.0,56.31,56.4,56.3,56.33,123700.0
2013-11-26 12:10:00,56.33,56.47,56.33,56.41,60800.0,56.33,56.47,56.33,56.41,60800.0
2013-11-26 12:20:00,56.41,56.41,56.36,56.39,40100.0,56.41,56.41,56.36,56.39,40100.0
2013-11-26 12:30:00,56.38,56.4,56.34,56.4,64100.0,56.38,56.4,56.34,56.4,64100.0
2013-11-26 12:40:00,56.4,56.41,56.38,56.4,26400.0,56.4,56.41,56.38,56.4,26400.0
2013-11-26 12:50:00,56.4,56.56,56.4,56.56,33900.0,56.4,56.56,56.4,56.56,33900.0
2013-11-26 13:00:00,56.56,56.6,56.55,56.55,23400.0,56.56,56.6,56.55,56.55,23400.0
2013-11-26 13:10:00,56.54,56.6,56.52,56.59,24800.0,56.54,56.6,56.52,56.59,24800.0
2013-11-26 13:20:00,56.6,56.61,56.58,56.59,17100.0,56.6,56.61,56.58,56.59,17100.0
2013-11-26 13:30:00,56.59,56.62,56.58,56.6,25900.0,56.59,56.62,56.58,56.6,25900.0
2013-11-26 13:40:00,56.6,56.61,56.57,56.6,79600.0,56.6,56.61,56.57,56.6,79600.0
2013-11-26 13:50:00,56.6,56.6,56.54,56.55,27400.0,56.6,56.6,56.54,56.55,27400.0
2013-11-26 14:00:00,56.54,56.55,56.47,56.51,28400.0,56.54,56.55,56.47,56.51,28400.0
2013-11-26 14:10:00,56.5,56.51,56.47,56.51,24300.0,56.5,56.51,56.47,56.51,24300.0
2013-11-26 14:20:00,56.5,56.5,56.47,56.48,26800.0,56.5,56.5,56.47,56.48,26800.0
2013-11-26 14:30:00,56.48,56.52,56.46,56.46,34800.0,56.48,56.52,56.46,56.46,34800.0
2013-11-26 14:40:00,56.46,56.46,56.32,56.34,52500.0,56.46,56.46,56.32,56.34,52500.0
2013-11-26 14:50:00,56.34,56.4,56.34,56.38,55600.0,56.34,56.4,56.34,56.38,55600.0
2013-11-26 15:00:00,56.38,56.49,56.37,56.48,70000.0,56.38,56.49,56.37,56.48,70000.0
2013-11-26 15:10:00,56.48,56.5,56.42,56.47,73900.0,56.48,56.5,56.42,56.47,73900.0
2013-11-26 15:20:00,56.47,56.52,56.47,56.51,48700.0,56.47,56.52,56.47,56.51,48700.0
2013-11-26 15:30:00,56.51,56.58,56.47,56.47,123800.0,56.51,56.58,56.47,56.47,123800.0
2013-11-26 15:40:00,56.48,56.48,56.29,56.3,173800.0,56.48,56.48,56.29,56.3,173800.0
2013-11-26 15:50:00,56.3,56.35,56.18,56.19,389300.0,56.3,56.35,56.18,56.19,389300.0
2013-11-27 09:30:00,56.37,56.56,56.2,56.34,54200.0,56.37,56.56,56.2,56.34,54200.0
2013-11-27 09:40:00,56.33,56.51,56.19,56.46,65100.0,56.33,56.51,56.19,56.46,65100.0
2013-11-27 09:50:00,56.49,56.51,56.35,56.37,30100.0,56.49,56.51,56.35,56.37,30100.0
2013-11-27 10:00:00,56.42,56.43,56.33,56.33,33600.0,56.42,56.43,56.33,56.33,33600.0
2013-11-27 10:10:00,56.34,56.36,56.24,56.25,39700.0,56.34,56.36,56.24,56.25,39700.0
2013-11-27 10:20:00,56.25,56.25,56.12,56.14,41600.0,56.25,56.25,56.12,56.14,41600.0
2013-11-27 10:30:00,56.13,56.19,56.11,56.18,54100.0,56.13,56.19,56.11,56.18,54100.0
2013-11-27 10:40:00,56.19,56.25,56.19,56.25,66700.0,56.19,56.25,56.19,56.25,66700.0
2013-11-27 10:50:00,56.25,56.26,56.13,56.14,35800.0,56.25,56.26,56.13,56.14,35800.0
2013-11-27 11:00:00,56.13,56.13,55.95,56.0,39300.0,56.13,56.13,55.95,56.0,39300.0
2013-11-27 11:10:00,56.0,56.03,55.98,55.99,62300.0,56.0,56.03,55.98,55.99,62300.0
2013-11-27 11:20:00,55.99,56.05,55.99,56.04,31700.0,55.99,56.05,55.99,56.04,31700.0
2013-11-27 11:30:00,56.05,56.06,56.03,56.03,32600.0,56.05,56.06,56.03,56.03,32600.0
2013-11-27 11:40:00,56.03,56.03,55.95,55.95,35200.0,56.03,56.03,55.95,55.95,35200.0
2013-11-27 11:50:00,55.94,55.95,55.84,55.86,38000.0,55.94,55.95,55.84,55.86,38000.0
2013-11-27 12:00:00,55.86,55.97,55.81,55.96,42200.0,55.86,55.97,55.81,55.96,42200.0
2013-11-27 12:10:00,55.96,55.96,55.91,55.95,42300.0,55.96,55.96,55.91,55.95,42300.0
2013-11-27 12:20:00,55.96,56.02,55.95,56.02,37100.0,55.96,56.02,55.95,56.02,37100.0
2013-11-27 12:30:00,56.02,56.1,55.98,56.1,36700.0,56.02,56.1,55.98,56.1,36700.0
2013-11-27 12:40:00,56.11,56.19,56.11,56.19,23800.0,56.11,56.19,56.11,56.19,23800.0
2013-11-27 12:50:00,56.19,56.21,56.1,56.11,34200.0,56.19,56.21,56.1,56.11,34200.0
2013-11-27 13:00:00,56.11,56.11,55.98,55.98,34900.0,56.11,56.11,55.98,55.98,34900.0
2013-11-27 13:10:00,55.99,56.07,55.98,56.01,44100.0,55.99,56.07,55.98,56.01,44100.0
2013-11-27 13:20:00,56.01,56.11,56.0,56.09,34300.0,56.01,56.11,56.0,56.09,34300.0
2013-11-27 13:30:00,56.08,56.09,55.98,55.98,27700.0,56.08,56.09,55.98,55.98,27700.0
2013-11-27 13:40:00,55.99,56.05,55.98,56.03,33600.0,55.99,56.05,55.98,56.03,33600.0
2013-11-27 13:50:00,56.04,56.05,55.94,55.94,26900.0,56.04,56.05,55.94,55.94,26900.0
2013-11-27 14:00:00,55.95,55.95,55.88,55.88,21600.0,55.95,55.95,55.88,55.88,21600.0
2013-11-27 14:10:00,55.88,55.93,55.88,55.9,41800.0,55.88,55.93,55.88,55.9,41800.0
2013-11-27 14:20:00,55.9,55.91,55.89,55.89,18300.0,55.9,55.91,55.89,55.89,18300.0
2013-11-27 14:30:00,55.89,55.9,55.87,55.89,29500.0,55.89,55.9,55.87,55.89,29500.0
2013-11-27 14:40:00,55.89,55.91,55.88,55.89,25400.0,55.89,55.91,55.88,55.89,25400.0
2013-11-27 14:50:00,55.89,55.91,55.86,55.87,29300.0,55.89,55.91,55.86,55.87,29300.0
2013-11-27 15:00:00,55.87,55.91,55.86,55.9,40500.0,55.87,55.91,55.86,55.9,40500.0
2013-11-27 15:10:00,55.9,55.91,55.84,55.89,51200.0,55.9,55.91,55.84,55.89,51200.0
2013-11-27 15:20:00,55.89,55.99,55.88,55.97,41800.0,55.89,55.99,55.88,55.97,41800.0
2013-11-27 15:30:00,55.98,55.98,55.88,55.92,71200.0,55.98,55.98,55.88,55.92,71200.0
2013-11-27 15:40:00,55.92,55.92,55.83,55.84,158100.0,55.92,55.92,55.83,55.84,158100.0
2013-11-27 15:50:00,55.85,55.88,55.79,55.82,276500.0,55.85,55.88,55.79,55.82,276500.0
2013-11-29 09:30:00,55.86,56.2,55.83,55.96,39900.0,55.86,56.2,55.83,55.96,39900.0
2013-11-29 09:40:00,55.96,55.98,55.77,55.81,41900.0,55.96,55.98,55.77,55.81,41900.0
2013-11-29 09:50:00,55.81,55.9,55.77,55.87,26900.0,55.81,55.9,55.77,55.87,26900.0
2013-11-29 10:00:00,55.87,55.88,55.76,55.79,34000.0,55.87,55.88,55.76,55.79,34000.0
2013-11-29 10:10:00,55.79,55.89,55.79,55.82,31600.0,55.79,55.89,55.79,55.82,31600.0
2013-11-29 10:20:00,55.83,55.83,55.71,55.71,43500.0,55.83,55.83,55.71,55.71,43500.0
2013-11-29 10:30:00,55.72,55.76,55.61,55.61,34500.0,55.72,55.76,55.61,55.61,34500.0
2013-11-29 10:40:00,55.61,55.76,55.59,55.72,38900.0,55.61,55.76,55.59,55.72,38900.0
2013-11-29 10:50:00,55.71,55.76,55.7,55.75,29000.0,55.71,55.76,55.7,55.75,29000.0
2013-11-29 11:00:00,55.75,55.81,55.74,55.79,42200.0,55.75,55.81,55.74,55.79,42200.0
2013-11-29 11:10:00,55.79,55.85,55.78,55.82,51800.0,55.79,55.85,55.78,55.82,51800.0
2013-11-29 11:20:00,55.83,55.84,55.78,55.78,39100.0,55.83,55.84,55.78,55.78,39100.0
2013-11-29 11:30:00,55.78,55.89,55.78,55.86,32100.0,55.78,55.89,55.78,55.86,32100.0
2013-11-29 11:40:00,55.86,55.88,55.85,55.86,26100.0,55.86,55.88,55.85,55.86,26100.0
2013-11-29 11:50:00,55.86,55.9,55.85,55.88,28300.0,55.86,55.9,55.85,55.88,28300.0
2013-11-29 12:00:00,55.89,55.99,55.88,55.98,40000.0,55.89,55.99,55.88,55.98,40000.0
2013-11-29 12:10:00,55.98,55.98,55.92,55.92,22800.0,55.98,55.98,55.92,55.92,22800.0
2013-11-29 12:20:00,55.91,55.93,55.86,55.87,29300.0,55.91,55.93,55.86,55.87,29300.0
2013-11-29 12:30:00,55.86,55.88,55.62,55.67,59100.0,55.86,55.88,55.62,55.67,59100.0
2013-11-29 12:40:00,55.67,55.68,55.62,55.66,102600.0,55.67,55.68,55.62,55.66,102600.0
2013-11-29 12:50:00,55.66,55.72,55.62,55.63,244600.0,55.66,55.72,55.62,55.63,244600.0
2013-12-02 09:30:00,55.63,55.89,55.52,55.87,90000.0,55.63,55.89,55.52,55.87,90000.0
2013-12-02 09:40:00,55.87,55.91,55.59,55.75,104700.0,55.87,55.91,55.59,55.75,104700.0
2013-12-02 09:50:00,55.76,55.77,55.65,55.74,62500.0,55.76,55.77,55.65,55.74,62500.0
2013-12-02 10:00:00,55.74,55.84,55.72,55.79,47200.0,55.74,55.84,55.72,55.79,47200.0
2013-12-02 10:10:00,55.8,55.84,55.79,55.81,47700.0,55.8,55.84,55.79,55.81,47700.0
2013-12-02 10:20:00,55.82,55.85,55.78,55.84,36800.0,55.82,55.85,55.78,55.84,36800.0
2013-12-02 10:30:00,55.84,55.84,55.77,55.78,26600.0,55.84,55.84,55.77,55.78,26600.0
2013-12-02 10:40:00,55.79,55.85,55.78,55.83,26400.0,55.79,55.85,55.78,55.83,26400.0
2013-12-02 10:50:00,55.82,55.84,55.77,55.82,28600.0,55.82,55.84,55.77,55.82,28600.0
2013-12-02 11:00:00,55.82,55.83,55.77,55.77,29900.0,55.82,55.83,55.77,55.77,29900.0
2013-12-02 11:10:00,55.77,55.79,55.71,55.76,34200.0,55.77,55.79,55.71,55.76,34200.0
2013-12-02 11:20:00,55.77,55.8,55.73,55.75,27700.0,55.77,55.8,55.73,55.75,27700.0
2013-12-02 11:30:00,55.76,55.79,55.73,55.78,25800.0,55.76,55.79,55.73,55.78,25800.0
2013-12-02 11:40:00,55.78,55.78,55.72,55.73,34900.0,55.78,55.78,55.72,55.73,34900.0
2013-12-02 11:50:00,55.73,55.73,55.63,55.63,24700.0,55.73,55.73,55.63,55.63,24700.0
2013-12-02 12:00:00,55.64,55.64,55.49,55.55,74500.0,55.64,55.64,55.49,55.55,74500.0
2013-12-02 12:10:00,55.56,55.66,55.51,55.66,22900.0,55.56,55.66,55.51,55.66,22900.0
2013-12-02 12:20:00,55.67,55.75,55.67,55.71,34200.0,55.67,55.75,55.67,55.71,34200.0
2013-12-02 12:30:00,55.71,55.72,55.58,55.65,26100.0,55.71,55.72,55.58,55.65,26100.0
2013-12-02 12:40:00,55.65,55.72,55.65,55.68,38000.0,55.65,55.72,55.65,55.68,38000.0
2013-12-02 12:50:00,55.66,55.72,55.64,55.69,22100.0,55.66,55.72,55.64,55.69,22100.0
2013-12-02 13:00:00,55.68,55.75,55.67,55.73,26500.0,55.68,55.75,55.67,55.73,26500.0
2013-12-02 13:10:00,55.74,55.74,55.65,55.73,200200.0,55.74,55.74,55.65,55.73,200200.0
2013-12-02 13:20:00,55.73,55.76,55.68,55.72,27300.0,55.73,55.76,55.68,55.72,27300.0
2013-12-02 13:30:00,55.72,55.78,55.7,55.76,29800.0,55.72,55.78,55.7,55.76,29800.0
2013-12-02 13:40:00,55.78,55.78,55.7,55.78,35100.0,55.78,55.78,55.7,55.78,35100.0
2013-12-02 13:50:00,55.78,55.8,55.74,55.78,30100.0,55.78,55.8,55.74,55.78,30100.0
2013-12-02 14:00:00,55.78,55.79,55.61,55.61,48800.0,55.78,55.79,55.61,55.61,48800.0
2013-12-02 14:10:00,55.62,55.62,55.54,55.54,39600.0,55.62,55.62,55.54,55.54,39600.0
2013-12-02 14:20:00,55.54,55.54,55.48,55.51,30900.0,55.54,55.54,55.48,55.51,30900.0
2013-12-02 14:30:00,55.52,55.53,55.5,55.52,36400.0,55.52,55.53,55.5,55.52,36400.0
2013-12-02 14:40:00,55.54,55.55,55.48,55.49,23200.0,55.54,55.55,55.48,55.49,23200.0
2013-12-02 14:50:00,55.5,55.51,55.48,55.48,31600.0,55.5,55.51,55.48,55.48,31600.0
2013-12-02 15:00:00,55.48,55.55,55.46,55.54,53500.0,55.48,55.55,55.46,55.54,53500.0
2013-12-02 15:10:00,55.54,55.68,55.54,55.65,60300.0,55.54,55.68,55.54,55.65,60300.0
2013-12-02 15:20:00,55.65,55.65,55.46,55.47,54800.0,55.65,55.65,55.46,55.47,54800.0
2013-12-02 15:30:00,55.47,55.52,55.39,55.51,81500.0,55.47,55.52,55.39,55.51,81500.0
2013-12-02 15:40:00,55.51,55.62,55.51,55.58,136900.0,55.51,55.62,55.51,55.58,136900.0
2013-12-02 15:50:00,55.58,55.61,55.38,55.49,279600.0,55.58,55.61,55.38,55.49,279600.0
2013-12-03 09:30:00,55.45,55.52,55.35,55.36,32200.0,55.45,55.52,55.35,55.36,32200.0
2013-12-03 09:40:00,55.38,55.56,55.37,55.55,27900.0,55.38,55.56,55.37,55.55,27900.0
2013-12-03 09:50:00,55.55,55.64,55.48,55.5,37200.0,55.55,55.64,55.48,55.5,37200.0
2013-12-03 10:00:00,55.5,55.54,55.31,55.52,38300.0,55.5,55.54,55.31,55.52,38300.0
2013-12-03 10:10:00,55.51,55.55,55.46,55.47,36200.0,55.51,55.55,55.46,55.47,36200.0
2013-12-03 10:20:00,55.47,55.47,55.35,55.36,35900.0,55.47,55.47,55.35,55.36,35900.0
2013-12-03 10:30:00,55.35,55.43,55.31,55.34,48400.0,55.35,55.43,55.31,55.34,48400.0
2013-12-03 10:40:00,55.34,55.44,55.34,55.41,25400.0,55.34,55.44,55.34,55.41,25400.0
2013-12-03 10:50:00,55.41,55.44,55.37,55.4,56500.0,55.41,55.44,55.37,55.4,56500.0
2013-12-03 11:00:00,55.42,55.43,55.2,55.21,54200.0,55.42,55.43,55.2,55.21,54200.0
2013-12-03 11:10:00,55.21,55.22,55.01,55.02,84800.0,55.21,55.22,55.01,55.02,84800.0
2013-12-03 11:20:00,55.03,55.26,55.02,55.26,87500.0,55.03,55.26,55.02,55.26,87500.0
2013-12-03 11:30:00,55.26,55.3,54.94,55.01,187500.0,55.26,55.3,54.94,55.01,187500.0
2013-12-03 11:40:00,55.0,55.19,54.97,55.17,66100.0,55.0,55.19,54.97,55.17,66100.0
2013-12-03 11:50:00,55.17,55.33,55.15,55.29,42300.0,55.17,55.33,55.15,55.29,42300.0
2013-12-03 12:00:00,55.32,55.32,55.22,55.28,32900.0,55.32,55.32,55.22,55.28,32900.0
2013-12-03 12:10:00,55.28,55.3,55.19,55.19,40800.0,55.28,55.3,55.19,55.19,40800.0
2013-12-03 12:20:00,55.19,55.32,55.14,55.29,76900.0,55.19,55.32,55.14,55.29,76900.0
2013-12-03 12:30:00,55.28,55.41,55.25,55.39,22500.0,55.28,55.41,55.25,55.39,22500.0
2013-12-03 12:40:00,55.38,55.4,55.29,55.29,25100.0,55.38,55.4,55.29,55.29,25100.0
2013-12-03 12:50:00,55.29,55.3,55.26,55.27,16000.0,55.29,55.3,55.26,55.27,16000.0
2013-12-03 13:00:00,55.27,55.27,55.01,55.16,90100.0,55.27,55.27,55.01,55.16,90100.0
2013-12-03 13:10:00,55.17,55.26,55.16,55.26,31200.0,55.17,55.26,55.16,55.26,31200.0
2013-12-03 13:20:00,55.26,55.31,55.16,55.18,40300.0,55.26,55.31,55.16,55.18,40300.0
2013-12-03 13:30:00,55.18,55.18,55.09,55.14,134400.0,55.18,55.18,55.09,55.14,134400.0
2013-12-03 13:40:00,55.14,55.33,55.12,55.33,31100.0,55.14,55.33,55.12,55.33,31100.0
2013-12-03 13:50:00,55.34,55.48,55.31,55.45,59100.0,55.34,55.48,55.31,55.45,59100.0
2013-12-03 14:00:00,55.45,55.55,55.45,55.52,50000.0,55.45,55.55,55.45,55.52,50000.0
2013-12-03 14:10:00,55.51,55.54,55.43,55.43,26300.0,55.51,55.54,55.43,55.43,26300.0
2013-12-03 14:20:00,55.43,55.44,55.38,55.41,44300.0,55.43,55.44,55.38,55.41,44300.0
2013-12-03 14:30:00,55.4,55.54,55.36,55.53,41800.0,55.4,55.54,55.36,55.53,41800.0
2013-12-03 14:40:00,55.53,55.54,55.44,55.45,27900.0,55.53,55.54,55.44,55.45,27900.0
2013-12-03 14:50:00,55.45,55.48,55.39,55.4,34000.0,55.45,55.48,55.39,55.4,34000.0
2013-12-03 15:00:00,55.4,55.4,55.28,55.29,71000.0,55.4,55.4,55.28,55.29,71000.0
2013-12-03 15:10:00,55.28,55.31,55.27,55.3,76800.0,55.28,55.31,55.27,55.3,76800.0
2013-12-03 15:20:00,55.3,55.3,55.18,55.19,84400.0,55.3,55.3,55.18,55.19,84400.0
2013-12-03 15:30:00,55.2,55.3,55.17,55.21,124000.0,55.2,55.3,55.17,55.21,124000.0
2013-12-03 15:40:00,55.21,55.21,55.1,55.15,202000.0,55.21,55.21,55.1,55.15,202000.0
2013-12-03 15:50:00,55.16,55.24,55.15,55.23,337800.0,55.16,55.24,55.15,55.23,337800.0
2013-12-04 09:30:00,54.73,54.92,54.67,54.87,119500.0,54.73,54.92,54.67,54.87,119500.0
2013-12-04 09:40:00,54.89,54.92,54.74,54.75,64900.0,54.89,54.92,54.74,54.75,64900.0
2013-12-04 09:50:00,54.76,54.98,54.74,54.98,97900.0,54.76,54.98,54.74,54.98,97900.0
2013-12-04 10:00:00,54.98,55.4,54.98,55.4,73200.0,54.98,55.4,54.98,55.4,73200.0
2013-12-04 10:10:00,55.4,55.54,55.38,55.42,38800.0,55.4,55.54,55.38,55.42,38800.0
2013-12-04 10:20:00,55.4,55.46,55.39,55.43,73500.0,55.4,55.46,55.39,55.43,73500.0
2013-12-04 10:30:00,55.41,55.44,55.23,55.26,82900.0,55.41,55.44,55.23,55.26,82900.0
2013-12-04 10:40:00,55.27,55.29,55.15,55.15,37100.0,55.27,55.29,55.15,55.15,37100.0
2013-12-04 10:50:00,55.14,55.3,55.14,55.29,25900.0,55.14,55.3,55.14,55.29,25900.0
2013-12-04 11:00:00,55.29,55.29,55.15,55.19,28600.0,55.29,55.29,55.15,55.19,28600.0
2013-12-04 11:10:00,55.2,55.22,55.05,55.07,47700.0,55.2,55.22,55.05,55.07,47700.0
2013-12-04 11:20:00,55.07,55.08,54.94,55.01,45000.0,55.07,55.08,54.94,55.01,45000.0
2013-12-04 11:30:00,55.01,55.08,55.01,55.06,31900.0,55.01,55.08,55.01,55.06,31900.0
2013-12-04 11:40:00,55.06,55.06,54.91,54.96,33900.0,55.06,55.06,54.91,54.96,33900.0
2013-12-04 11:50:00,54.97,54.99,54.9,54.9,44800.0,54.97,54.99,54.9,54.9,44800.0
2013-12-04 12:00:00,54.9,54.91,54.75,54.86,42200.0,54.9,54.91,54.75,54.86,42200.0
2013-12-04 12:10:00,54.89,54.91,54.75,54.76,30500.0,54.89,54.91,54.75,54.76,30500.0
2013-12-04 12:20:00,54.76,54.92,54.75,54.88,38500.0,54.76,54.92,54.75,54.88,38500.0
2013-12-04 12:30:00,54.88,54.9,54.86,54.89,23200.0,54.88,54.9,54.86,54.89,23200.0
2013-12-04 12:40:00,54.89,55.0,54.88,54.97,36000.0,54.89,55.0,54.88,54.97,36000.0
2013-12-04 12:50:00,54.97,55.06,54.95,55.06,15400.0,54.97,55.06,54.95,55.06,15400.0
2013-12-04 13:00:00,55.06,55.14,55.05,55.09,31100.0,55.06,55.14,55.05,55.09,31100.0
2013-12-04 13:10:00,55.09,55.1,55.01,55.02,16000.0,55.09,55.1,55.01,55.02,16000.0
2013-12-04 13:20:00,55.03,55.05,54.86,54.87,22400.0,55.03,55.05,54.86,54.87,22400.0
2013-12-04 13:30:00,54.85,54.92,54.72,54.92,34000.0,54.85,54.92,54.72,54.92,34000.0
2013-12-04 13:40:00,54.92,54.94,54.88,54.94,22300.0,54.92,54.94,54.88,54.94,22300.0
2013-12-04 13:50:00,54.94,55.02,54.91,55.01,33200.0,54.94,55.02,54.91,55.01,33200.0
2013-12-04 14:00:00,55.02,55.07,54.96,54.96,32900.0,55.02,55.07,54.96,54.96,32900.0
2013-12-04 14:10:00,54.96,55.04,54.95,55.0,43700.0,54.96,55.04,54.95,55.0,43700.0
2013-12-04 14:20:00,55.0,55.02,54.96,55.0,51800.0,55.0,55.02,54.96,55.0,51800.0
2013-12-04 14:30:00,55.0,55.07,54.99,55.05,51800.0,55.0,55.07,54.99,55.05,51800.0
2013-12-04 14:40:00,55.05,55.07,55.05,55.07,42700.0,55.05,55.07,55.05,55.07,42700.0
2013-12-04 14:50:00,55.08,55.31,55.07,55.31,71600.0,55.08,55.31,55.07,55.31,71600.0
2013-12-04 15:00:00,55.31,55.37,55.25,55.26,66700.0,55.31,55.37,55.25,55.26,66700.0
2013-12-04 15:10:00,55.25,55.26,55.06,55.15,147500.0,55.25,55.26,55.06,55.15,147500.0
2013-12-04 15:20:00,55.14,55.18,55.04,55.08,79800.0,55.14,55.18,55.04,55.08,79800.0
2013-12-04 15:30:00,55.07,55.22,55.05,55.16,142300.0,55.07,55.22,55.05,55.16,142300.0
2013-12-04 15:40:00,55.16,55.19,54.99,55.02,216600.0,55.16,55.19,54.99,55.02,216600.0
2013-12-04 15:50:00,55.01,55.02,54.9,54.91,330900.0,55.01,55.02,54.9,54.91,330900.0
2013-12-05 09:30:00,55.1,56.25,55.05,55.95,308200.0,55.1,56.25,55.05,55.95,308200.0
2013-12-05 09:40:00,55.95,55.98,55.61,55.71,101200.0,55.95,55.98,55.61,55.71,101200.0
2013-12-05 09:50:00,55.72,55.79,55.64,55.7,61900.0,55.72,55.79,55.64,55.7,61900.0
2013-12-05 10:00:00,55.67,55.7,55.44,55.48,94000.0,55.67,55.7,55.44,55.48,94000.0
2013-12-05 10:10:00,55.53,55.61,55.44,55.46,89800.0,55.53,55.61,55.44,55.46,89800.0
2013-12-05 10:20:00,55.44,55.51,55.36,55.44,93200.0,55.44,55.51,55.36,55.44,93200.0
2013-12-05 10:30:00,55.44,55.46,55.34,55.41,80800.0,55.44,55.46,55.34,55.41,80800.0
2013-12-05 10:40:00,55.41,55.45,55.37,55.44,106600.0,55.41,55.45,55.37,55.44,106600.0
2013-12-05 10:50:00,55.42,55.51,55.37,55.5,50000.0,55.42,55.51,55.37,55.5,50000.0
2013-12-05 11:00:00,55.5,55.58,55.44,55.47,54500.0,55.5,55.58,55.44,55.47,54500.0
2013-12-05 11:10:00,55.47,55.55,55.47,55.47,59500.0,55.47,55.55,55.47,55.47,59500.0
2013-12-05 11:20:00,55.47,55.51,55.45,55.46,40400.0,55.47,55.51,55.45,55.46,40400.0
2013-12-05 11:30:00,55.46,55.55,55.42,55.51,47700.0,55.46,55.55,55.42,55.51,47700.0
2013-12-05 11:40:00,55.5,55.73,55.47,55.71,61600.0,55.5,55.73,55.47,55.71,61600.0
2013-12-05 11:50:00,55.72,55.76,55.65,55.67,31800.0,55.72,55.76,55.65,55.67,31800.0
2013-12-05 12:00:00,55.68,55.72,55.65,55.65,25500.0,55.68,55.72,55.65,55.65,25500.0
2013-12-05 12:10:00,55.65,55.67,55.59,55.59,27900.0,55.65,55.67,55.59,55.59,27900.0
2013-12-05 12:20:00,55.58,55.68,55.58,55.6,35500.0,55.58,55.68,55.58,55.6,35500.0
2013-12-05 12:30:00,55.6,55.64,55.56,55.64,22600.0,55.6,55.64,55.56,55.64,22600.0
2013-12-05 12:40:00,55.64,55.67,55.53,55.53,42800.0,55.64,55.67,55.53,55.53,42800.0
2013-12-05 12:50:00,55.53,55.65,55.53,55.6,45300.0,55.53,55.65,55.53,55.6,45300.0
2013-12-05 13:00:00,55.59,55.65,55.58,55.63,41300.0,55.59,55.65,55.58,55.63,41300.0
2013-12-05 13:10:00,55.62,55.64,55.55,55.56,31100.0,55.62,55.64,55.55,55.56,31100.0
2013-12-05 13:20:00,55.57,55.59,55.51,55.52,32400.0,55.57,55.59,55.51,55.52,32400.0
2013-12-05 13:30:00,55.51,55.55,55.48,55.54,36700.0,55.51,55.55,55.48,55.54,36700.0
2013-12-05 13:40:00,55.55,55.55,55.4,55.41,38000.0,55.55,55.55,55.4,55.41,38000.0
2013-12-05 13:50:00,55.41,55.43,55.34,55.36,52800.0,55.41,55.43,55.34,55.36,52800.0
2013-12-05 14:00:00,55.38,55.43,55.35,55.38,45300.0,55.38,55.43,55.35,55.38,45300.0
2013-12-05 14:10:00,55.38,55.39,55.34,55.36,55800.0,55.38,55.39,55.34,55.36,55800.0
2013-12-05 14:20:00,55.36,55.39,55.35,55.38,38000.0,55.36,55.39,55.35,55.38,38000.0
2013-12-05 14:30:00,55.38,55.44,55.34,55.44,41100.0,55.38,55.44,55.34,55.44,41100.0
2013-12-05 14:40:00,55.44,55.44,55.28,55.28,72600.0,55.44,55.44,55.28,55.28,72600.0
2013-12-05 14:50:00,55.28,55.28,55.11,55.2,128800.0,55.28,55.28,55.11,55.2,128800.0
2013-12-05 15:00:00,55.2,55.25,55.09,55.25,187000.0,55.2,55.25,55.09,55.25,187000.0
2013-12-05 15:10:00,55.25,55.33,55.15,55.33,95700.0,55.25,55.33,55.15,55.33,95700.0
2013-12-05 15:20:00,55.33,55.51,55.32,55.42,54900.0,55.33,55.51,55.32,55.42,54900.0
2013-12-05 15:30:00,55.42,55.43,55.35,55.37,92000.0,55.42,55.43,55.35,55.37,92000.0
2013-12-05 15:40:00,55.37,55.39,55.23,55.24,129100.0,55.37,55.39,55.23,55.24,129100.0
2013-12-05 15:50:00,55.25,55.3,55.22,55.26,184300.0,55.25,55.3,55.22,55.26,184300.0
2013-12-06 09:30:00,55.51,55.74,55.38,55.61,78900.0,55.51,55.74,55.38,55.61,78900.0
2013-12-06 09:40:00,55.61,55.61,55.37,55.39,49400.0,55.61,55.61,55.37,55.39,49400.0
2013-12-06 09:50:00,55.39,55.57,55.35,55.4,47700.0,55.39,55.57,55.35,55.4,47700.0
2013-12-06 10:00:00,55.4,55.44,55.17,55.18,189300.0,55.4,55.44,55.17,55.18,189300.0
2013-12-06 10:10:00,55.18,55.29,55.13,55.2,94900.0,55.18,55.29,55.13,55.2,94900.0
2013-12-06 10:20:00,55.19,55.26,55.14,55.14,97000.0,55.19,55.26,55.14,55.14,97000.0
2013-12-06 10:30:00,55.13,55.25,55.02,55.19,63800.0,55.13,55.25,55.02,55.19,63800.0
2013-12-06 10:40:00,55.19,55.25,55.19,55.23,36200.0,55.19,55.25,55.19,55.23,36200.0
2013-12-06 10:50:00,55.22,55.31,55.22,55.29,91900.0,55.22,55.31,55.22,55.29,91900.0
2013-12-06 11:00:00,55.29,55.41,55.25,55.34,92900.0,55.29,55.41,55.25,55.34,92900.0
2013-12-06 11:10:00,55.35,55.35,55.22,55.26,76500.0,55.35,55.35,55.22,55.26,76500.0
2013-12-06 11:20:00,55.26,55.3,55.23,55.29,92100.0,55.26,55.3,55.23,55.29,92100.0
2013-12-06 11:30:00,55.28,55.29,55.11,55.11,87700.0,55.28,55.29,55.11,55.11,87700.0
2013-12-06 11:40:00,55.1,55.33,55.05,55.31,29000.0,55.1,55.33,55.05,55.31,29000.0
2013-12-06 11:50:00,55.31,55.36,55.24,55.32,327600.0,55.31,55.36,55.24,55.32,327600.0
2013-12-06 12:00:00,55.32,55.32,55.22,55.26,32600.0,55.32,55.32,55.22,55.26,32600.0
2013-12-06 12:10:00,55.26,55.33,55.21,55.33,48400.0,55.26,55.33,55.21,55.33,48400.0
2013-12-06 12:20:00,55.33,55.34,55.29,55.29,41400.0,55.33,55.34,55.29,55.29,41400.0
2013-12-06 12:30:00,55.29,55.29,55.18,55.27,40800.0,55.29,55.29,55.18,55.27,40800.0
2013-12-06 12:40:00,55.28,55.35,55.26,55.34,35100.0,55.28,55.35,55.26,55.34,35100.0
2013-12-06 12:50:00,55.34,55.35,55.3,55.35,23600.0,55.34,55.35,55.3,55.35,23600.0
2013-12-06 13:00:00,55.34,55.34,55.29,55.31,47800.0,55.34,55.34,55.29,55.31,47800.0
2013-12-06 13:10:00,55.32,55.34,55.32,55.32,25600.0,55.32,55.34,55.32,55.32,25600.0
2013-12-06 13:20:00,55.32,55.35,55.31,55.34,19500.0,55.32,55.35,55.31,55.34,19500.0
2013-12-06 13:30:00,55.33,55.6,55.33,55.6,81400.0,55.33,55.6,55.33,55.6,81400.0
2013-12-06 13:40:00,55.61,55.66,55.58,55.58,39200.0,55.61,55.66,55.58,55.58,39200.0
2013-12-06 13:50:00,55.57,55.64,55.54,55.64,68900.0,55.57,55.64,55.54,55.64,68900.0
2013-12-06 14:00:00,55.63,55.65,55.59,55.61,58900.0,55.63,55.65,55.59,55.61,58900.0
2013-12-06 14:10:00,55.61,55.64,55.44,55.44,37700.0,55.61,55.64,55.44,55.44,37700.0
2013-12-06 14:20:00,55.43,55.47,55.41,55.45,29100.0,55.43,55.47,55.41,55.45,29100.0
2013-12-06 14:30:00,55.45,55.5,55.37,55.4,101400.0,55.45,55.5,55.37,55.4,101400.0
2013-12-06 14:40:00,55.4,55.47,55.39,55.42,37200.0,55.4,55.47,55.39,55.42,37200.0
2013-12-06 14:50:00,55.42,55.45,55.39,55.44,19100.0,55.42,55.45,55.39,55.44,19100.0
2013-12-06 15:00:00,55.43,55.47,55.4,55.45,43200.0,55.43,55.47,55.4,55.45,43200.0
2013-12-06 15:10:00,55.45,55.46,55.36,55.36,43100.0,55.45,55.46,55.36,55.36,43100.0
2013-12-06 15:20:00,55.35,55.38,55.34,55.38,96000.0,55.35,55.38,55.34,55.38,96000.0
2013-12-06 15:30:00,55.39,55.41,55.22,55.24,135700.0,55.39,55.41,55.22,55.24,135700.0
2013-12-06 15:40:00,55.23,55.26,55.18,55.22,256500.0,55.23,55.26,55.18,55.22,256500.0
2013-12-06 15:50:00,55.21,55.22,55.14,55.17,324500.0,55.21,55.22,55.14,55.17,324500.0
2013-12-09 09:30:00,55.43,55.71,55.4,55.49,60800.0,55.43,55.71,55.4,55.49,60800.0
2013-12-09 09:40:00,55.48,55.56,55.42,55.51,33500.0,55.48,55.56,55.42,55.51,33500.0
2013-12-09 09:50:00,55.48,55.65,55.46,55.64,49800.0,55.48,55.65,55.46,55.64,49800.0
2013-12-09 10:00:00,55.61,55.64,55.44,55.45,64300.0,55.61,55.64,55.44,55.45,64300.0
2013-12-09 10:10:00,55.42,55.45,55.39,55.43,40300.0,55.42,55.45,55.39,55.43,40300.0
2013-12-09 10:20:00,55.41,55.51,55.4,55.49,51600.0,55.41,55.51,55.4,55.49,51600.0
2013-12-09 10:30:00,55.49,55.55,55.46,55.48,38900.0,55.49,55.55,55.46,55.48,38900.0
2013-12-09 10:40:00,55.48,55.48,55.39,55.41,41000.0,55.48,55.48,55.39,55.41,41000.0
2013-12-09 10:50:00,55.42,55.54,55.42,55.47,40700.0,55.42,55.54,55.42,55.47,40700.0
2013-12-09 11:00:00,55.48,55.5,55.45,55.45,42600.0,55.48,55.5,55.45,55.45,42600.0
2013-12-09 11:10:00,55.44,55.49,55.4,55.48,47000.0,55.44,55.49,55.4,55.48,47000.0
2013-12-09 11:20:00,55.47,55.48,55.41,55.45,52300.0,55.47,55.48,55.41,55.45,52300.0
2013-12-09 11:30:00,55.46,55.46,55.39,55.42,39700.0,55.46,55.46,55.39,55.42,39700.0
2013-12-09 11:40:00,55.43,55.51,55.43,55.48,30900.0,55.43,55.51,55.43,55.48,30900.0
2013-12-09 11:50:00,55.48,55.51,55.43,55.48,21000.0,55.48,55.51,55.43,55.48,21000.0
2013-12-09 12:00:00,55.47,55.54,55.43,55.45,33600.0,55.47,55.54,55.43,55.45,33600.0
2013-12-09 12:10:00,55.45,55.48,55.42,55.47,23500.0,55.45,55.48,55.42,55.47,23500.0
2013-12-09 12:20:00,55.46,55.46,55.29,55.29,36600.0,55.46,55.46,55.29,55.29,36600.0
2013-12-09 12:30:00,55.3,55.3,55.19,55.2,47000.0,55.3,55.3,55.19,55.2,47000.0
2013-12-09 12:40:00,55.2,55.33,55.19,55.33,30100.0,55.2,55.33,55.19,55.33,30100.0
2013-12-09 12:50:00,55.33,55.35,55.29,55.29,29900.0,55.33,55.35,55.29,55.29,29900.0
2013-12-09 13:00:00,55.29,55.35,55.29,55.34,27200.0,55.29,55.35,55.29,55.34,27200.0
2013-12-09 13:10:00,55.34,55.37,55.33,55.36,27900.0,55.34,55.37,55.33,55.36,27900.0
2013-12-09 13:20:00,55.36,55.39,55.35,55.37,29200.0,55.36,55.39,55.35,55.37,29200.0
2013-12-09 13:30:00,55.36,55.4,55.36,55.37,28600.0,55.36,55.4,55.36,55.37,28600.0
2013-12-09 13:40:00,55.37,55.38,55.3,55.36,39100.0,55.37,55.38,55.3,55.36,39100.0
2013-12-09 13:50:00,55.36,55.36,55.3,55.31,34800.0,55.36,55.36,55.3,55.31,34800.0
2013-12-09 14:00:00,55.31,55.31,55.27,55.28,38000.0,55.31,55.31,55.27,55.28,38000.0
2013-12-09 14:10:00,55.27,55.27,55.25,55.26,57300.0,55.27,55.27,55.25,55.26,57300.0
2013-12-09 14:20:00,55.26,55.42,55.26,55.4,39400.0,55.26,55.42,55.26,55.4,39400.0
2013-12-09 14:30:00,55.4,55.46,55.4,55.43,38300.0,55.4,55.46,55.4,55.43,38300.0
2013-12-09 14:40:00,55.43,55.49,55.4,55.4,28000.0,55.43,55.49,55.4,55.4,28000.0
2013-12-09 14:50:00,55.41,55.43,55.37,55.43,33100.0,55.41,55.43,55.37,55.43,33100.0
2013-12-09 15:00:00,55.43,55.49,55.41,55.48,46000.0,55.43,55.49,55.41,55.48,46000.0
2013-12-09 15:10:00,55.48,55.53,55.43,55.45,67100.0,55.48,55.53,55.43,55.45,67100.0
2013-12-09 15:20:00,55.44,55.45,55.4,55.44,50800.0,55.44,55.45,55.4,55.44,50800.0
2013-12-09 15:30:00,55.44,55.44,55.3,55.31,65100.0,55.44,55.44,55.3,55.31,65100.0
2013-12-09 15:40:00,55.3,55.37,55.29,55.32,248200.0,55.3,55.37,55.29,55.32,248200.0
2013-12-09 15:50:00,55.31,55.31,55.1,55.28,411600.0,55.31,55.31,55.1,55.28,411600.0
2013-12-10 09:30:00,55.19,55.53,55.11,55.25,56700.0,55.19,55.53,55.11,55.25,56700.0
2013-12-10 09:40:00,55.25,55.33,55.23,55.27,44900.0,55.25,55.33,55.23,55.27,44900.0
2013-12-10 09:50:00,55.31,55.47,55.25,55.47,28600.0,55.31,55.47,55.25,55.47,28600.0
2013-12-10 10:00:00,55.46,55.54,55.41,55.51,38300.0,55.46,55.54,55.41,55.51,38300.0
2013-12-10 10:10:00,55.51,55.56,55.41,55.47,37400.0,55.51,55.56,55.41,55.47,37400.0
2013-12-10 10:20:00,55.47,55.58,55.46,55.5,17500.0,55.47,55.58,55.46,55.5,17500.0
2013-12-10 10:30:00,55.5,55.69,55.48,55.69,52900.0,55.5,55.69,55.48,55.69,52900.0
2013-12-10 10:40:00,55.7,55.75,55.64,55.69,128000.0,55.7,55.75,55.64,55.69,128000.0
2013-12-10 10:50:00,55.7,55.7,55.6,55.67,46100.0,55.7,55.7,55.6,55.67,46100.0
2013-12-10 11:00:00,55.66,55.69,55.61,55.66,104500.0,55.66,55.69,55.61,55.66,104500.0
2013-12-10 11:10:00,55.67,55.67,55.58,55.65,32300.0,55.67,55.67,55.58,55.65,32300.0
2013-12-10 11:20:00,55.63,55.66,55.53,55.53,34800.0,55.63,55.66,55.53,55.53,34800.0
2013-12-10 11:30:00,55.53,55.55,55.5,55.51,40300.0,55.53,55.55,55.5,55.51,40300.0
2013-12-10 11:40:00,55.5,55.51,55.45,55.5,30200.0,55.5,55.51,55.45,55.5,30200.0
2013-12-10 11:50:00,55.5,55.5,55.42,55.47,30900.0,55.5,55.5,55.42,55.47,30900.0
2013-12-10 12:00:00,55.47,55.47,55.4,55.44,30200.0,55.47,55.47,55.4,55.44,30200.0
2013-12-10 12:10:00,55.45,55.53,55.43,55.53,29900.0,55.45,55.53,55.43,55.53,29900.0
2013-12-10 12:20:00,55.54,55.6,55.53,55.55,35300.0,55.54,55.6,55.53,55.55,35300.0
2013-12-10 12:30:00,55.55,55.69,55.54,55.64,85700.0,55.55,55.69,55.54,55.64,85700.0
2013-12-10 12:40:00,55.63,55.72,55.63,55.72,47100.0,55.63,55.72,55.63,55.72,47100.0
2013-12-10 12:50:00,55.71,55.89,55.71,55.88,64300.0,55.71,55.89,55.71,55.88,64300.0
2013-12-10 13:00:00,55.88,56.03,55.88,55.96,85600.0,55.88,56.03,55.88,55.96,85600.0
2013-12-10 13:10:00,55.96,55.96,55.88,55.9,35100.0,55.96,55.96,55.88,55.9,35100.0
2013-12-10 13:20:00,55.9,55.98,55.87,55.95,65300.0,55.9,55.98,55.87,55.95,65300.0
2013-12-10 13:30:00,55.95,55.98,55.87,55.92,46700.0,55.95,55.98,55.87,55.92,46700.0
2013-12-10 13:40:00,55.91,55.98,55.9,55.94,46100.0,55.91,55.98,55.9,55.94,46100.0
2013-12-10 13:50:00,55.94,55.94,55.8,55.88,32100.0,55.94,55.94,55.8,55.88,32100.0
2013-12-10 14:00:00,55.89,55.97,55.88,55.96,45400.0,55.89,55.97,55.88,55.96,45400.0
2013-12-10 14:10:00,55.97,55.99,55.93,55.93,42700.0,55.97,55.99,55.93,55.93,42700.0
2013-12-10 14:20:00,55.93,55.99,55.92,55.96,50100.0,55.93,55.99,55.92,55.96,50100.0
2013-12-10 14:30:00,55.96,55.98,55.92,55.97,53600.0,55.96,55.98,55.92,55.97,53600.0
2013-12-10 14:40:00,55.97,55.97,55.81,55.85,55300.0,55.97,55.97,55.81,55.85,55300.0
2013-12-10 14:50:00,55.85,55.88,55.79,55.82,64900.0,55.85,55.88,55.79,55.82,64900.0
2013-12-10 15:00:00,55.82,55.88,55.8,55.8,44400.0,55.82,55.88,55.8,55.8,44400.0
2013-12-10 15:10:00,55.81,55.82,55.77,55.8,72800.0,55.81,55.82,55.77,55.8,72800.0
2013-12-10 15:20:00,55.81,55.81,55.75,55.77,58200.0,55.81,55.81,55.75,55.77,58200.0
2013-12-10 15:30:00,55.77,55.78,55.7,55.7,59800.0,55.77,55.78,55.7,55.7,59800.0
2013-12-10 15:40:00,55.71,55.76,55.7,55.74,109400.0,55.71,55.76,55.7,55.74,109400.0
2013-12-10 15:50:00,55.73,55.74,55.62,55.65,312100.0,55.73,55.74,55.62,55.65,312100.0
2013-12-11 09:30:00,55.77,55.91,55.51,55.85,55900.0,55.77,55.91,55.51,55.85,55900.0
2013-12-11 09:40:00,55.85,55.95,55.74,55.77,67900.0,55.85,55.95,55.74,55.77,67900.0
2013-12-11 09:50:00,55.75,55.77,55.64,55.74,54000.0,55.75,55.77,55.64,55.74,54000.0
2013-12-11 10:00:00,55.74,55.79,55.69,55.74,69800.0,55.74,55.79,55.69,55.74,69800.0
2013-12-11 10:10:00,55.74,55.78,55.62,55.62,42800.0,55.74,55.78,55.62,55.62,42800.0
2013-12-11 10:20:00,55.61,55.74,55.61,55.66,36800.0,55.61,55.74,55.61,55.66,36800.0
2013-12-11 10:30:00,55.66,55.85,55.61,55.82,56200.0,55.66,55.85,55.61,55.82,56200.0
2013-12-11 10:40:00,55.82,55.86,55.7,55.77,62700.0,55.82,55.86,55.7,55.77,62700.0
2013-12-11 10:50:00,55.77,55.84,55.75,55.84,30000.0,55.77,55.84,55.75,55.84,30000.0
2013-12-11 11:00:00,55.84,55.84,55.7,55.72,34900.0,55.84,55.84,55.7,55.72,34900.0
2013-12-11 11:10:00,55.72,55.76,55.68,55.76,29700.0,55.72,55.76,55.68,55.76,29700.0
2013-12-11 11:20:00,55.76,55.8,55.72,55.79,32900.0,55.76,55.8,55.72,55.79,32900.0
2013-12-11 11:30:00,55.77,55.78,55.71,55.76,19900.0,55.77,55.78,55.71,55.76,19900.0
2013-12-11 11:40:00,55.77,55.85,55.76,55.85,22500.0,55.77,55.85,55.76,55.85,22500.0
2013-12-11 11:50:00,55.85,55.88,55.8,55.88,29800.0,55.85,55.88,55.8,55.88,29800.0
2013-12-11 12:00:00,55.88,55.96,55.86,55.96,81400.0,55.88,55.96,55.86,55.96,81400.0
2013-12-11 12:10:00,55.96,56.03,55.94,56.03,34600.0,55.96,56.03,55.94,56.03,34600.0
2013-12-11 12:20:00,56.03,56.04,55.99,55.99,25800.0,56.03,56.04,55.99,55.99,25800.0
2013-12-11 12:30:00,56.0,56.0,55.96,55.98,17500.0,56.0,56.0,55.96,55.98,17500.0
2013-12-11 12:40:00,55.98,56.07,55.96,56.07,30300.0,55.98,56.07,55.96,56.07,30300.0
2013-12-11 12:50:00,56.06,56.07,55.98,56.05,29100.0,56.06,56.07,55.98,56.05,29100.0
2013-12-11 13:00:00,56.05,56.18,56.04,56.15,29100.0,56.05,56.18,56.04,56.15,29100.0
2013-12-11 13:10:00,56.15,56.3,56.14,56.27,70600.0,56.15,56.3,56.14,56.27,70600.0
2013-12-11 13:20:00,56.27,56.32,56.19,56.19,40100.0,56.27,56.32,56.19,56.19,40100.0
2013-12-11 13:30:00,56.19,56.34,56.19,56.33,42000.0,56.19,56.34,56.19,56.33,42000.0
2013-12-11 13:40:00,56.32,56.36,56.25,56.32,47100.0,56.32,56.36,56.25,56.32,47100.0
2013-12-11 13:50:00,56.31,56.34,56.27,56.34,21900.0,56.31,56.34,56.27,56.34,21900.0
2013-12-11 14:00:00,56.33,56.39,56.26,56.27,37600.0,56.33,56.39,56.26,56.27,37600.0
2013-12-11 14:10:00,56.26,56.27,56.12,56.15,64400.0,56.26,56.27,56.12,56.15,64400.0
2013-12-11 14:20:00,56.14,56.2,56.12,56.17,37200.0,56.14,56.2,56.12,56.17,37200.0
2013-12-11 14:30:00,56.18,56.19,56.12,56.14,20200.0,56.18,56.19,56.12,56.14,20200.0
2013-12-11 14:40:00,56.14,56.17,56.12,56.15,29600.0,56.14,56.17,56.12,56.15,29600.0
2013-12-11 14:50:00,56.16,56.16,56.05,56.1,37000.0,56.16,56.16,56.05,56.1,37000.0
2013-12-11 15:00:00,56.09,56.11,56.05,56.1,45800.0,56.09,56.11,56.05,56.1,45800.0
2013-12-11 15:10:00,56.1,56.1,56.01,56.01,61100.0,56.1,56.1,56.01,56.01,61100.0
2013-12-11 15:20:00,56.01,56.04,55.99,56.0,37600.0,56.01,56.04,55.99,56.0,37600.0
2013-12-11 15:30:00,56.0,56.05,55.9,55.92,88800.0,56.0,56.05,55.9,55.92,88800.0
2013-12-11 15:40:00,55.91,55.96,55.91,55.96,102500.0,55.91,55.96,55.91,55.96,102500.0
2013-12-11 15:50:00,55.95,55.96,55.9,55.9,227300.0,55.95,55.96,55.9,55.9,227300.0
2013-12-12 09:30:00,55.89,55.98,55.55,55.86,60800.0,55.89,55.98,55.55,55.86,60800.0
2013-12-12 09:40:00,55.89,55.91,55.73,55.81,49700.0,55.89,55.91,55.73,55.81,49700.0
2013-12-12 09:50:00,55.81,56.0,55.81,56.0,56400.0,55.81,56.0,55.81,56.0,56400.0
2013-12-12 10:00:00,56.0,56.0,55.76,55.76,56200.0,56.0,56.0,55.76,55.76,56200.0
2013-12-12 10:10:00,55.76,55.78,55.67,55.68,51200.0,55.76,55.78,55.67,55.68,51200.0
2013-12-12 10:20:00,55.69,55.88,55.69,55.88,24500.0,55.69,55.88,55.69,55.88,24500.0
2013-12-12 10:30:00,55.9,56.11,55.87,56.1,66600.0,55.9,56.11,55.87,56.1,66600.0
2013-12-12 10:40:00,56.1,56.17,55.98,56.16,51000.0,56.1,56.17,55.98,56.16,51000.0
2013-12-12 10:50:00,56.16,56.2,56.12,56.2,49000.0,56.16,56.2,56.12,56.2,49000.0
2013-12-12 11:00:00,56.2,56.28,56.17,56.24,60200.0,56.2,56.28,56.17,56.24,60200.0
2013-12-12 11:10:00,56.23,56.24,56.16,56.16,53400.0,56.23,56.24,56.16,56.16,53400.0
2013-12-12 11:20:00,56.16,56.19,56.11,56.12,45700.0,56.16,56.19,56.11,56.12,45700.0
2013-12-12 11:30:00,56.1,56.17,56.09,56.14,26500.0,56.1,56.17,56.09,56.14,26500.0
2013-12-12 11:40:00,56.14,56.15,56.06,56.07,30500.0,56.14,56.15,56.06,56.07,30500.0
2013-12-12 11:50:00,56.07,56.09,55.95,55.96,64400.0,56.07,56.09,55.95,55.96,64400.0
2013-12-12 12:00:00,55.95,55.97,55.91,55.95,48400.0,55.95,55.97,55.91,55.95,48400.0
2013-12-12 12:10:00,55.94,55.97,55.82,55.87,36200.0,55.94,55.97,55.82,55.87,36200.0
2013-12-12 12:20:00,55.87,55.89,55.78,55.8,67200.0,55.87,55.89,55.78,55.8,67200.0
2013-12-12 12:30:00,55.8,55.91,55.8,55.91,25400.0,55.8,55.91,55.8,55.91,25400.0
2013-12-12 12:40:00,55.91,55.91,55.82,55.85,25800.0,55.91,55.91,55.82,55.85,25800.0
2013-12-12 12:50:00,55.86,55.86,55.76,55.78,31900.0,55.86,55.86,55.76,55.78,31900.0
2013-12-12 13:00:00,55.77,55.82,55.75,55.78,27400.0,55.77,55.82,55.75,55.78,27400.0
2013-12-12 13:10:00,55.77,55.91,55.77,55.9,26500.0,55.77,55.91,55.77,55.9,26500.0
2013-12-12 13:20:00,55.91,55.95,55.9,55.92,22100.0,55.91,55.95,55.9,55.92,22100.0
2013-12-12 13:30:00,55.93,55.96,55.86,55.95,41400.0,55.93,55.96,55.86,55.95,41400.0
2013-12-12 13:40:00,55.95,55.97,55.86,55.86,45300.0,55.95,55.97,55.86,55.86,45300.0
2013-12-12 13:50:00,55.86,55.93,55.82,55.93,23100.0,55.86,55.93,55.82,55.93,23100.0
2013-12-12 14:00:00,55.94,55.96,55.88,55.93,84500.0,55.94,55.96,55.88,55.93,84500.0
2013-12-12 14:10:00,55.94,55.96,55.92,55.93,32800.0,55.94,55.96,55.92,55.93,32800.0
2013-12-12 14:20:00,55.92,55.93,55.86,55.9,28200.0,55.92,55.93,55.86,55.9,28200.0
2013-12-12 14:30:00,55.9,55.93,55.89,55.9,21800.0,55.9,55.93,55.89,55.9,21800.0
2013-12-12 14:40:00,55.89,55.95,55.89,55.9,38000.0,55.89,55.95,55.89,55.9,38000.0
2013-12-12 14:50:00,55.9,56.0,55.9,55.99,24800.0,55.9,56.0,55.9,55.99,24800.0
2013-12-12 15:00:00,55.99,56.0,55.88,55.9,35800.0,55.99,56.0,55.88,55.9,35800.0
2013-12-12 15:10:00,55.89,55.9,55.81,55.89,46600.0,55.89,55.9,55.81,55.89,46600.0
2013-12-12 15:20:00,55.89,55.97,55.89,55.96,34400.0,55.89,55.97,55.89,55.96,34400.0
2013-12-12 15:30:00,55.96,55.97,55.83,55.84,55000.0,55.96,55.97,55.83,55.84,55000.0
2013-12-12 15:40:00,55.83,55.89,55.82,55.89,94600.0,55.83,55.89,55.82,55.89,94600.0
2013-12-12 15:50:00,55.88,55.89,55.74,55.76,251900.0,55.88,55.89,55.74,55.76,251900.0
2013-12-13 09:30:00,55.94,56.32,55.94,56.05,38500.0,55.94,56.32,55.94,56.05,38500.0
2013-12-13 09:40:00,56.02,56.02,55.8,55.85,47500.0,56.02,56.02,55.8,55.85,47500.0
2013-12-13 09:50:00,55.86,55.89,55.44,55.48,53900.0,55.86,55.89,55.44,55.48,53900.0
2013-12-13 10:00:00,55.45,55.7,55.45,55.69,52300.0,55.45,55.7,55.45,55.69,52300.0
2013-12-13 10:10:00,55.71,55.72,55.56,55.68,44900.0,55.71,55.72,55.56,55.68,44900.0
2013-12-13 10:20:00,55.68,55.71,55.57,55.66,30400.0,55.68,55.71,55.57,55.66,30400.0
2013-12-13 10:30:00,55.66,55.72,55.62,55.7,28800.0,55.66,55.72,55.62,55.7,28800.0
2013-12-13 10:40:00,55.69,55.73,55.64,55.73,29100.0,55.69,55.73,55.64,55.73,29100.0
2013-12-13 10:50:00,55.74,55.87,55.67,55.85,69700.0,55.74,55.87,55.67,55.85,69700.0
2013-12-13 11:00:00,55.87,55.87,55.72,55.77,22000.0,55.87,55.87,55.72,55.77,22000.0
2013-12-13 11:10:00,55.78,55.97,55.78,55.93,29200.0,55.78,55.97,55.78,55.93,29200.0
2013-12-13 11:20:00,55.92,55.93,55.83,55.85,17800.0,55.92,55.93,55.83,55.85,17800.0
2013-12-13 11:30:00,55.84,55.87,55.79,55.81,18000.0,55.84,55.87,55.79,55.81,18000.0
2013-12-13 11:40:00,55.82,55.88,55.79,55.81,21800.0,55.82,55.88,55.79,55.81,21800.0
2013-12-13 11:50:00,55.81,55.81,55.67,55.74,23700.0,55.81,55.81,55.67,55.74,23700.0
2013-12-13 12:00:00,55.76,55.8,55.74,55.78,15200.0,55.76,55.8,55.74,55.78,15200.0
2013-12-13 12:10:00,55.78,55.84,55.77,55.8,14300.0,55.78,55.84,55.77,55.8,14300.0
2013-12-13 12:20:00,55.8,55.84,55.78,55.82,35000.0,55.8,55.84,55.78,55.82,35000.0
2013-12-13 12:30:00,55.82,55.83,55.76,55.83,19600.0,55.82,55.83,55.76,55.83,19600.0
2013-12-13 12:40:00,55.83,55.85,55.76,55.76,19100.0,55.83,55.85,55.76,55.76,19100.0
2013-12-13 12:50:00,55.76,55.81,55.74,55.8,11800.0,55.76,55.81,55.74,55.8,11800.0
2013-12-13 13:00:00,55.81,55.86,55.8,55.81,13300.0,55.81,55.86,55.8,55.81,13300.0
2013-12-13 13:10:00,55.82,55.89,55.8,55.87,18400.0,55.82,55.89,55.8,55.87,18400.0
2013-12-13 13:20:00,55.87,55.87,55.81,55.82,16900.0,55.87,55.87,55.81,55.82,16900.0
2013-12-13 13:30:00,55.84,55.9,55.83,55.88,13800.0,55.84,55.9,55.83,55.88,13800.0
2013-12-13 13:40:00,55.88,55.93,55.87,55.89,21700.0,55.88,55.93,55.87,55.89,21700.0
2013-12-13 13:50:00,55.88,55.9,55.82,55.82,18900.0,55.88,55.9,55.82,55.82,18900.0
2013-12-13 14:00:00,55.82,55.82,55.74,55.8,28200.0,55.82,55.82,55.74,55.8,28200.0
2013-12-13 14:10:00,55.79,55.8,55.75,55.8,24000.0,55.79,55.8,55.75,55.8,24000.0
2013-12-13 14:20:00,55.8,55.81,55.77,55.79,21600.0,55.8,55.81,55.77,55.79,21600.0
2013-12-13 14:30:00,55.79,55.86,55.77,55.86,41500.0,55.79,55.86,55.77,55.86,41500.0
2013-12-13 14:40:00,55.86,55.88,55.84,55.87,25400.0,55.86,55.88,55.84,55.87,25400.0
2013-12-13 14:50:00,55.87,55.92,55.87,55.89,20700.0,55.87,55.92,55.87,55.89,20700.0
2013-12-13 15:00:00,55.89,55.91,55.85,55.85,29300.0,55.89,55.91,55.85,55.85,29300.0
2013-12-13 15:10:00,55.86,55.91,55.86,55.88,24500.0,55.86,55.91,55.86,55.88,24500.0
2013-12-13 15:20:00,55.88,55.92,55.87,55.9,27200.0,55.88,55.92,55.87,55.9,27200.0
2013-12-13 15:30:00,55.9,55.91,55.84,55.84,50100.0,55.9,55.91,55.84,55.84,50100.0
2013-12-13 15:40:00,55.85,55.86,55.81,55.83,48900.0,55.85,55.86,55.81,55.83,48900.0
2013-12-13 15:50:00,55.82,55.84,55.72,55.72,154300.0,55.82,55.84,55.72,55.72,154300.0
2013-12-16 09:30:00,55.89,56.32,55.88,56.11,74700.0,55.89,56.32,55.88,56.11,74700.0
2013-12-16 09:40:00,56.16,56.28,56.05,56.11,63100.0,56.16,56.28,56.05,56.11,63100.0
2013-12-16 09:50:00,56.1,56.16,55.98,56.1,155300.0,56.1,56.16,55.98,56.1,155300.0
2013-12-16 10:00:00,56.11,56.14,55.88,55.88,115100.0,56.11,56.14,55.88,55.88,115100.0
2013-12-16 10:10:00,55.89,56.0,55.83,55.95,125500.0,55.89,56.0,55.83,55.95,125500.0
2013-12-16 10:20:00,55.95,56.13,55.95,56.11,30400.0,55.95,56.13,55.95,56.11,30400.0
2013-12-16 10:30:00,56.11,56.11,55.96,56.0,95800.0,56.11,56.11,55.96,56.0,95800.0
2013-12-16 10:40:00,55.99,56.05,55.98,56.02,44300.0,55.99,56.05,55.98,56.02,44300.0
2013-12-16 10:50:00,56.01,56.1,56.0,56.06,42200.0,56.01,56.1,56.0,56.06,42200.0
2013-12-16 11:00:00,56.06,56.08,55.95,55.98,64400.0,56.06,56.08,55.95,55.98,64400.0
2013-12-16 11:10:00,55.98,56.05,55.94,56.04,25600.0,55.98,56.05,55.94,56.04,25600.0
2013-12-16 11:20:00,56.04,56.09,55.97,56.08,40200.0,56.04,56.09,55.97,56.08,40200.0
2013-12-16 11:30:00,56.08,56.08,55.99,56.0,32800.0,56.08,56.08,55.99,56.0,32800.0
2013-12-16 11:40:00,56.01,56.07,55.94,55.95,24500.0,56.01,56.07,55.94,55.95,24500.0
2013-12-16 11:50:00,55.96,56.03,55.96,56.03,15800.0,55.96,56.03,55.96,56.03,15800.0
2013-12-16 12:00:00,56.03,56.08,56.02,56.06,33700.0,56.03,56.08,56.02,56.06,33700.0
2013-12-16 12:10:00,56.05,56.09,56.04,56.05,29900.0,56.05,56.09,56.04,56.05,29900.0
2013-12-16 12:20:00,56.05,56.09,56.04,56.06,25800.0,56.05,56.09,56.04,56.06,25800.0
2013-12-16 12:30:00,56.07,56.08,56.05,56.06,22300.0,56.07,56.08,56.05,56.06,22300.0
2013-12-16 12:40:00,56.06,56.12,56.05,56.05,27000.0,56.06,56.12,56.05,56.05,27000.0
2013-12-16 12:50:00,56.05,56.1,56.05,56.1,19300.0,56.05,56.1,56.05,56.1,19300.0
2013-12-16 13:00:00,56.1,56.1,56.0,56.04,28800.0,56.1,56.1,56.0,56.04,28800.0
2013-12-16 13:10:00,56.03,56.03,56.0,56.02,31100.0,56.03,56.03,56.0,56.02,31100.0
2013-12-16 13:20:00,56.02,56.11,55.99,56.09,36000.0,56.02,56.11,55.99,56.09,36000.0
2013-12-16 13:30:00,56.1,56.15,56.09,56.15,59200.0,56.1,56.15,56.09,56.15,59200.0
2013-12-16 13:40:00,56.14,56.15,56.09,56.12,30400.0,56.14,56.15,56.09,56.12,30400.0
2013-12-16 13:50:00,56.12,56.17,56.1,56.17,41200.0,56.12,56.17,56.1,56.17,41200.0
2013-12-16 14:00:00,56.17,56.19,56.14,56.16,40600.0,56.17,56.19,56.14,56.16,40600.0
2013-12-16 14:10:00,56.16,56.22,56.15,56.2,30100.0,56.16,56.22,56.15,56.2,30100.0
2013-12-16 14:20:00,56.19,56.23,56.19,56.23,21600.0,56.19,56.23,56.19,56.23,21600.0
2013-12-16 14:30:00,56.23,56.24,56.18,56.22,81200.0,56.23,56.24,56.18,56.22,81200.0
2013-12-16 14:40:00,56.21,56.22,56.19,56.21,61000.0,56.21,56.22,56.19,56.21,61000.0
2013-12-16 14:50:00,56.21,56.23,56.2,56.21,27300.0,56.21,56.23,56.2,56.21,27300.0
2013-12-16 15:00:00,56.21,56.22,56.17,56.17,52000.0,56.21,56.22,56.17,56.17,52000.0
2013-12-16 15:10:00,56.18,56.19,56.11,56.13,43400.0,56.18,56.19,56.11,56.13,43400.0
2013-12-16 15:20:00,56.14,56.16,56.11,56.16,87300.0,56.14,56.16,56.11,56.16,87300.0
2013-12-16 15:30:00,56.16,56.16,56.12,56.14,79400.0,56.16,56.16,56.12,56.14,79400.0
2013-12-16 15:40:00,56.15,56.15,56.1,56.12,88500.0,56.15,56.15,56.1,56.12,88500.0
2013-12-16 15:50:00,56.11,56.14,56.07,56.12,267700.0,56.11,56.14,56.07,56.12,267700.0
2013-12-17 09:30:00,56.03,56.11,55.86,55.96,129400.0,56.03,56.11,55.86,55.96,129400.0
2013-12-17 09:40:00,55.92,56.0,55.82,55.83,70600.0,55.92,56.0,55.82,55.83,70600.0
2013-12-17 09:50:00,55.83,55.88,55.76,55.78,66600.0,55.83,55.88,55.76,55.78,66600.0
2013-12-17 10:00:00,55.78,55.94,55.77,55.93,58100.0,55.78,55.94,55.77,55.93,58100.0
2013-12-17 10:10:00,55.93,55.98,55.81,55.81,35700.0,55.93,55.98,55.81,55.81,35700.0
2013-12-17 10:20:00,55.81,55.86,55.76,55.82,39900.0,55.81,55.86,55.76,55.82,39900.0
2013-12-17 10:30:00,55.82,55.87,55.76,55.86,39700.0,55.82,55.87,55.76,55.86,39700.0
2013-12-17 10:40:00,55.86,55.86,55.71,55.71,39000.0,55.86,55.86,55.71,55.71,39000.0
2013-12-17 10:50:00,55.7,55.7,55.63,55.66,25200.0,55.7,55.7,55.63,55.66,25200.0
2013-12-17 11:00:00,55.66,55.77,55.59,55.76,49600.0,55.66,55.77,55.59,55.76,49600.0
2013-12-17 11:10:00,55.76,55.84,55.73,55.82,43000.0,55.76,55.84,55.73,55.82,43000.0
2013-12-17 11:20:00,55.82,55.82,55.76,55.78,38500.0,55.82,55.82,55.76,55.78,38500.0
2013-12-17 11:30:00,55.78,55.8,55.74,55.8,36800.0,55.78,55.8,55.74,55.8,36800.0
2013-12-17 11:40:00,55.8,55.83,55.78,55.82,40700.0,55.8,55.83,55.78,55.82,40700.0
2013-12-17 11:50:00,55.82,55.86,55.8,55.81,28700.0,55.82,55.86,55.8,55.81,28700.0
2013-12-17 12:00:00,55.81,55.81,55.74,55.79,33300.0,55.81,55.81,55.74,55.79,33300.0
2013-12-17 12:10:00,55.79,55.81,55.75,55.78,37700.0,55.79,55.81,55.75,55.78,37700.0
2013-12-17 12:20:00,55.78,55.79,55.7,55.7,36700.0,55.78,55.79,55.7,55.7,36700.0
2013-12-17 12:30:00,55.7,55.7,55.64,55.66,36900.0,55.7,55.7,55.64,55.66,36900.0
2013-12-17 12:40:00,55.66,55.75,55.66,55.75,34800.0,55.66,55.75,55.66,55.75,34800.0
2013-12-17 12:50:00,55.75,55.82,55.75,55.76,40600.0,55.75,55.82,55.75,55.76,40600.0
2013-12-17 13:00:00,55.76,55.87,55.76,55.85,41600.0,55.76,55.87,55.76,55.85,41600.0
2013-12-17 13:10:00,55.84,55.86,55.78,55.8,78800.0,55.84,55.86,55.78,55.8,78800.0
2013-12-17 13:20:00,55.8,55.86,55.8,55.86,30800.0,55.8,55.86,55.8,55.86,30800.0
2013-12-17 13:30:00,55.86,55.86,55.79,55.81,28200.0,55.86,55.86,55.79,55.81,28200.0
2013-12-17 13:40:00,55.81,55.82,55.76,55.77,26500.0,55.81,55.82,55.76,55.77,26500.0
2013-12-17 13:50:00,55.76,55.81,55.75,55.8,25500.0,55.76,55.81,55.75,55.8,25500.0
2013-12-17 14:00:00,55.8,55.88,55.77,55.86,70300.0,55.8,55.88,55.77,55.86,70300.0
2013-12-17 14:10:00,55.87,55.95,55.87,55.89,42500.0,55.87,55.95,55.87,55.89,42500.0
2013-12-17 14:20:00,55.89,55.91,55.84,55.87,39900.0,55.89,55.91,55.84,55.87,39900.0
2013-12-17 14:30:00,55.87,55.88,55.8,55.8,37100.0,55.87,55.88,55.8,55.8,37100.0
2013-12-17 14:40:00,55.8,55.85,55.77,55.85,37300.0,55.8,55.85,55.77,55.85,37300.0
2013-12-17 14:50:00,55.84,55.84,55.76,55.83,49100.0,55.84,55.84,55.76,55.83,49100.0
2013-12-17 15:00:00,55.83,55.95,55.82,55.95,60800.0,55.83,55.95,55.82,55.95,60800.0
2013-12-17 15:10:00,55.94,55.96,55.81,55.84,65100.0,55.94,55.96,55.81,55.84,65100.0
2013-12-17 15:20:00,55.83,55.84,55.8,55.82,41300.0,55.83,55.84,55.8,55.82,41300.0
2013-12-17 15:30:00,55.82,55.82,55.67,55.77,102400.0,55.82,55.82,55.67,55.77,102400.0
2013-12-17 15:40:00,55.78,55.95,55.75,55.94,194300.0,55.78,55.95,55.75,55.94,194300.0
2013-12-17 15:50:00,55.93,55.94,55.67,55.71,228100.0,55.93,55.94,55.67,55.71,228100.0
2013-12-18 09:30:00,55.76,55.96,55.66,55.75,42900.0,55.76,55.96,55.66,55.75,42900.0
2013-12-18 09:40:00,55.78,55.8,55.67,55.71,57700.0,55.78,55.8,55.67,55.71,57700.0
2013-12-18 09:50:00,55.71,55.72,55.4,55.49,73300.0,55.71,55.72,55.4,55.49,73300.0
2013-12-18 10:00:00,55.49,55.56,55.42,55.45,62300.0,55.49,55.56,55.42,55.45,62300.0
2013-12-18 10:10:00,55.45,55.51,55.42,55.42,45900.0,55.45,55.51,55.42,55.42,45900.0
2013-12-18 10:20:00,55.41,55.41,55.31,55.35,66200.0,55.41,55.41,55.31,55.35,66200.0
2013-12-18 10:30:00,55.36,55.36,55.27,55.29,77800.0,55.36,55.36,55.27,55.29,77800.0
2013-12-18 10:40:00,55.3,55.33,55.21,55.26,68600.0,55.3,55.33,55.21,55.26,68600.0
2013-12-18 10:50:00,55.25,55.35,55.13,55.33,264800.0,55.25,55.35,55.13,55.33,264800.0
2013-12-18 11:00:00,55.29,55.37,55.25,55.27,53300.0,55.29,55.37,55.25,55.27,53300.0
2013-12-18 11:10:00,55.28,55.3,55.24,55.28,72300.0,55.28,55.3,55.24,55.28,72300.0
2013-12-18 11:20:00,55.29,55.3,55.25,55.26,55700.0,55.29,55.3,55.25,55.26,55700.0
2013-12-18 11:30:00,55.28,55.33,55.25,55.29,40400.0,55.28,55.33,55.25,55.29,40400.0
2013-12-18 11:40:00,55.3,55.3,55.22,55.26,53000.0,55.3,55.3,55.22,55.26,53000.0
2013-12-18 11:50:00,55.25,55.29,55.23,55.25,44100.0,55.25,55.29,55.23,55.25,44100.0
2013-12-18 12:00:00,55.24,55.31,55.22,55.27,50700.0,55.24,55.31,55.22,55.27,50700.0
2013-12-18 12:10:00,55.26,55.3,55.23,55.24,35500.0,55.26,55.3,55.23,55.24,35500.0
2013-12-18 12:20:00,55.25,55.26,55.2,55.25,44900.0,55.25,55.26,55.2,55.25,44900.0
2013-12-18 12:30:00,55.25,55.25,55.17,55.22,44000.0,55.25,55.25,55.17,55.22,44000.0
2013-12-18 12:40:00,55.23,55.25,55.13,55.13,117300.0,55.23,55.25,55.13,55.13,117300.0
2013-12-18 12:50:00,55.13,55.25,55.11,55.23,35600.0,55.13,55.25,55.11,55.23,35600.0
2013-12-18 13:00:00,55.23,55.25,55.18,55.25,36500.0,55.23,55.25,55.18,55.25,36500.0
2013-12-18 13:10:00,55.25,55.26,55.07,55.16,49100.0,55.25,55.26,55.07,55.16,49100.0
2013-12-18 13:20:00,55.15,55.28,55.14,55.28,32300.0,55.15,55.28,55.14,55.28,32300.0
2013-12-18 13:30:00,55.29,55.3,55.26,55.3,32900.0,55.29,55.3,55.26,55.3,32900.0
2013-12-18 13:40:00,55.29,55.34,55.28,55.28,41200.0,55.29,55.34,55.28,55.28,41200.0
2013-12-18 13:50:00,55.28,55.34,55.15,55.26,105200.0,55.28,55.34,55.15,55.26,105200.0
2013-12-18 14:00:00,55.24,55.7,55.13,55.5,208600.0,55.24,55.7,55.13,55.5,208600.0
2013-12-18 14:10:00,55.49,55.52,55.35,55.5,81000.0,55.49,55.52,55.35,55.5,81000.0
2013-12-18 14:20:00,55.5,55.61,55.45,55.53,82100.0,55.5,55.61,55.45,55.53,82100.0
2013-12-18 14:30:00,55.53,55.64,55.5,55.61,117200.0,55.53,55.64,55.5,55.61,117200.0
2013-12-18 14:40:00,55.61,55.62,55.52,55.53,89900.0,55.61,55.62,55.52,55.53,89900.0
2013-12-18 14:50:00,55.54,55.63,55.53,55.59,76100.0,55.54,55.63,55.53,55.59,76100.0
2013-12-18 15:00:00,55.59,55.63,55.48,55.49,58300.0,55.59,55.63,55.48,55.49,58300.0
2013-12-18 15:10:00,55.5,55.55,55.47,55.54,145600.0,55.5,55.55,55.47,55.54,145600.0
2013-12-18 15:20:00,55.54,55.58,55.45,55.49,96400.0,55.54,55.58,55.45,55.49,96400.0
2013-12-18 15:30:00,55.49,55.74,55.49,55.74,96400.0,55.49,55.74,55.49,55.74,96400.0
2013-12-18 15:40:00,55.75,55.81,55.67,55.7,199900.0,55.75,55.81,55.67,55.7,199900.0
2013-12-18 15:50:00,55.7,55.89,55.69,55.81,352300.0,55.7,55.89,55.69,55.81,352300.0
2013-12-19 09:30:00,56.75,56.75,55.56,55.65,69900.0,56.75,56.75,55.56,55.65,69900.0
2013-12-19 09:40:00,55.65,55.65,55.46,55.51,49900.0,55.65,55.65,55.46,55.51,49900.0
2013-12-19 09:50:00,55.51,55.53,55.41,55.5,54500.0,55.51,55.53,55.41,55.5,54500.0
2013-12-19 10:00:00,55.52,55.59,55.42,55.53,46300.0,55.52,55.59,55.42,55.53,46300.0
2013-12-19 10:10:00,55.52,55.52,55.35,55.39,43300.0,55.52,55.52,55.35,55.39,43300.0
2013-12-19 10:20:00,55.38,55.38,55.28,55.35,44800.0,55.38,55.38,55.28,55.35,44800.0
2013-12-19 10:30:00,55.34,55.34,55.19,55.22,36700.0,55.34,55.34,55.19,55.22,36700.0
2013-12-19 10:40:00,55.22,55.4,55.22,55.39,45900.0,55.22,55.4,55.22,55.39,45900.0
2013-12-19 10:50:00,55.38,55.39,55.25,55.25,31600.0,55.38,55.39,55.25,55.25,31600.0
2013-12-19 11:00:00,55.26,55.35,55.25,55.27,41700.0,55.26,55.35,55.25,55.27,41700.0
2013-12-19 11:10:00,55.27,55.27,55.1,55.18,75500.0,55.27,55.27,55.1,55.18,75500.0
2013-12-19 11:20:00,55.18,55.31,55.17,55.28,26300.0,55.18,55.31,55.17,55.28,26300.0
2013-12-19 11:30:00,55.28,55.32,55.24,55.26,44200.0,55.28,55.32,55.24,55.26,44200.0
2013-12-19 11:40:00,55.26,55.31,55.21,55.23,28400.0,55.26,55.31,55.21,55.23,28400.0
2013-12-19 11:50:00,55.22,55.28,55.16,55.2,61000.0,55.22,55.28,55.16,55.2,61000.0
2013-12-19 12:00:00,55.19,55.29,55.19,55.28,51700.0,55.19,55.29,55.19,55.28,51700.0
2013-12-19 12:10:00,55.28,55.3,55.24,55.24,33400.0,55.28,55.3,55.24,55.24,33400.0
2013-12-19 12:20:00,55.24,55.25,55.2,55.22,36600.0,55.24,55.25,55.2,55.22,36600.0
2013-12-19 12:30:00,55.21,55.25,55.21,55.22,26100.0,55.21,55.25,55.21,55.22,26100.0
2013-12-19 12:40:00,55.23,55.23,55.16,55.19,41000.0,55.23,55.23,55.16,55.19,41000.0
2013-12-19 12:50:00,55.19,55.24,55.16,55.21,32600.0,55.19,55.24,55.16,55.21,32600.0
2013-12-19 13:00:00,55.21,55.24,55.19,55.21,45500.0,55.21,55.24,55.19,55.21,45500.0
2013-12-19 13:10:00,55.21,55.25,55.2,55.23,42600.0,55.21,55.25,55.2,55.23,42600.0
2013-12-19 13:20:00,55.24,55.31,55.23,55.26,30000.0,55.24,55.31,55.23,55.26,30000.0
2013-12-19 13:30:00,55.27,55.32,55.26,55.29,39200.0,55.27,55.32,55.26,55.29,39200.0
2013-12-19 13:40:00,55.29,55.35,55.29,55.33,32700.0,55.29,55.35,55.29,55.33,32700.0
2013-12-19 13:50:00,55.33,55.42,55.32,55.4,64200.0,55.33,55.42,55.32,55.4,64200.0
2013-12-19 14:00:00,55.39,55.39,55.28,55.3,45900.0,55.39,55.39,55.28,55.3,45900.0
2013-12-19 14:10:00,55.3,55.33,55.28,55.3,44800.0,55.3,55.33,55.28,55.3,44800.0
2013-12-19 14:20:00,55.29,55.34,55.25,55.29,35900.0,55.29,55.34,55.25,55.29,35900.0
2013-12-19 14:30:00,55.29,55.33,55.29,55.3,25700.0,55.29,55.33,55.29,55.3,25700.0
2013-12-19 14:40:00,55.31,55.36,55.3,55.33,37400.0,55.31,55.36,55.3,55.33,37400.0
2013-12-19 14:50:00,55.32,55.33,55.28,55.29,32500.0,55.32,55.33,55.28,55.29,32500.0
2013-12-19 15:00:00,55.29,55.31,55.28,55.3,34400.0,55.29,55.31,55.28,55.3,34400.0
2013-12-19 15:10:00,55.3,55.31,55.23,55.26,61800.0,55.3,55.31,55.23,55.26,61800.0
2013-12-19 15:20:00,55.26,55.3,55.25,55.29,59800.0,55.26,55.3,55.25,55.29,59800.0
2013-12-19 15:30:00,55.29,55.41,55.25,55.39,89900.0,55.29,55.41,55.25,55.39,89900.0
2013-12-19 15:40:00,55.39,55.42,55.21,55.22,127900.0,55.39,55.42,55.21,55.22,127900.0
2013-12-19 15:50:00,55.22,55.34,55.21,55.29,180400.0,55.22,55.34,55.21,55.29,180400.0
2013-12-20 09:30:00,55.14,55.31,55.08,55.25,397100.0,55.14,55.31,55.08,55.25,397100.0
2013-12-20 09:40:00,55.23,55.66,55.23,55.62,83800.0,55.23,55.66,55.23,55.62,83800.0
2013-12-20 09:50:00,55.64,55.66,55.42,55.47,41000.0,55.64,55.66,55.42,55.47,41000.0
2013-12-20 10:00:00,55.45,55.62,55.4,55.58,44000.0,55.45,55.62,55.4,55.58,44000.0
2013-12-20 10:10:00,55.54,55.58,55.45,55.49,37700.0,55.54,55.58,55.45,55.49,37700.0
2013-12-20 10:20:00,55.49,55.53,55.38,55.42,24300.0,55.49,55.53,55.38,55.42,24300.0
2013-12-20 10:30:00,55.4,55.5,55.39,55.48,32300.0,55.4,55.5,55.39,55.48,32300.0
2013-12-20 10:40:00,55.47,55.5,55.44,55.47,24000.0,55.47,55.5,55.44,55.47,24000.0
2013-12-20 10:50:00,55.47,55.51,55.4,55.41,75400.0,55.47,55.51,55.4,55.41,75400.0
2013-12-20 11:00:00,55.41,55.42,55.35,55.4,59900.0,55.41,55.42,55.35,55.4,59900.0
2013-12-20 11:10:00,55.4,55.42,55.35,55.4,31900.0,55.4,55.42,55.35,55.4,31900.0
2013-12-20 11:20:00,55.39,55.45,55.35,55.35,49500.0,55.39,55.45,55.35,55.35,49500.0
2013-12-20 11:30:00,55.35,55.39,55.34,55.39,33300.0,55.35,55.39,55.34,55.39,33300.0
2013-12-20 11:40:00,55.39,55.46,55.39,55.4,32300.0,55.39,55.46,55.39,55.4,32300.0
2013-12-20 11:50:00,55.38,55.4,55.35,55.39,25600.0,55.38,55.4,55.35,55.39,25600.0
2013-12-20 12:00:00,55.39,55.41,55.28,55.29,56400.0,55.39,55.41,55.28,55.29,56400.0
2013-12-20 12:10:00,55.28,55.3,55.2,55.21,82300.0,55.28,55.3,55.2,55.21,82300.0
2013-12-20 12:20:00,55.2,55.29,55.2,55.25,61100.0,55.2,55.29,55.2,55.25,61100.0
2013-12-20 12:30:00,55.25,55.35,55.24,55.34,47000.0,55.25,55.35,55.24,55.34,47000.0
2013-12-20 12:40:00,55.35,55.39,55.29,55.3,33500.0,55.35,55.39,55.29,55.3,33500.0
2013-12-20 12:50:00,55.3,55.37,55.29,55.33,28900.0,55.3,55.37,55.29,55.33,28900.0
2013-12-20 13:00:00,55.32,55.36,55.31,55.32,29500.0,55.32,55.36,55.31,55.32,29500.0
2013-12-20 13:10:00,55.32,55.33,55.26,55.26,28100.0,55.32,55.33,55.26,55.26,28100.0
2013-12-20 13:20:00,55.26,55.33,55.25,55.33,33300.0,55.26,55.33,55.25,55.33,33300.0
2013-12-20 13:30:00,55.32,55.33,55.3,55.31,26200.0,55.32,55.33,55.3,55.31,26200.0
2013-12-20 13:40:00,55.31,55.32,55.28,55.31,36000.0,55.31,55.32,55.28,55.31,36000.0
2013-12-20 13:50:00,55.31,55.32,55.29,55.3,38400.0,55.31,55.32,55.29,55.3,38400.0
2013-12-20 14:00:00,55.3,55.35,55.3,55.31,46600.0,55.3,55.35,55.3,55.31,46600.0
2013-12-20 14:10:00,55.32,55.33,55.3,55.31,35900.0,55.32,55.33,55.3,55.31,35900.0
2013-12-20 14:20:00,55.31,55.32,55.27,55.28,41600.0,55.31,55.32,55.27,55.28,41600.0
2013-12-20 14:30:00,55.28,55.32,55.28,55.31,49100.0,55.28,55.32,55.28,55.31,49100.0
2013-12-20 14:40:00,55.31,55.33,55.27,55.28,42500.0,55.31,55.33,55.27,55.28,42500.0
2013-12-20 14:50:00,55.29,55.29,55.25,55.26,43300.0,55.29,55.29,55.25,55.26,43300.0
2013-12-20 15:00:00,55.27,55.33,55.26,55.31,46000.0,55.27,55.33,55.26,55.31,46000.0
2013-12-20 15:10:00,55.32,55.32,55.31,55.31,49100.0,55.32,55.32,55.31,55.31,49100.0
2013-12-20 15:20:00,55.3,55.33,55.3,55.3,92300.0,55.3,55.33,55.3,55.3,92300.0
2013-12-20 15:30:00,55.31,55.35,55.3,55.34,82600.0,55.31,55.35,55.3,55.34,82600.0
2013-12-20 15:40:00,55.34,55.36,55.28,55.29,166300.0,55.34,55.36,55.28,55.29,166300.0
2013-12-20 15:50:00,55.29,55.49,55.29,55.44,519600.0,55.29,55.49,55.29,55.44,519600.0
2013-12-23 09:30:00,55.65,56.06,55.36,55.99,107700.0,55.65,56.06,55.36,55.99,107700.0
2013-12-23 09:40:00,55.99,56.01,55.72,55.8,29100.0,55.99,56.01,55.72,55.8,29100.0
2013-12-23 09:50:00,55.77,55.92,55.61,55.91,134000.0,55.77,55.92,55.61,55.91,134000.0
2013-12-23 10:00:00,55.91,55.91,55.71,55.73,158900.0,55.91,55.91,55.71,55.73,158900.0
2013-12-23 10:10:00,55.72,55.78,55.65,55.76,91700.0,55.72,55.78,55.65,55.76,91700.0
2013-12-23 10:20:00,55.75,55.8,55.73,55.77,113600.0,55.75,55.8,55.73,55.77,113600.0
2013-12-23 10:30:00,55.78,55.79,55.74,55.76,63300.0,55.78,55.79,55.74,55.76,63300.0
2013-12-23 10:40:00,55.76,55.78,55.71,55.72,26700.0,55.76,55.78,55.71,55.72,26700.0
2013-12-23 10:50:00,55.72,55.72,55.67,55.68,20300.0,55.72,55.72,55.67,55.68,20300.0
2013-12-23 11:00:00,55.67,55.77,55.62,55.74,34500.0,55.67,55.77,55.62,55.74,34500.0
2013-12-23 11:10:00,55.73,55.77,55.7,55.74,23300.0,55.73,55.77,55.7,55.74,23300.0
2013-12-23 11:20:00,55.74,55.77,55.69,55.76,30700.0,55.74,55.77,55.69,55.76,30700.0
2013-12-23 11:30:00,55.76,55.79,55.73,55.77,85600.0,55.76,55.79,55.73,55.77,85600.0
2013-12-23 11:40:00,55.76,55.78,55.72,55.78,30000.0,55.76,55.78,55.72,55.78,30000.0
2013-12-23 11:50:00,55.79,55.98,55.78,55.94,32100.0,55.79,55.98,55.78,55.94,32100.0
2013-12-23 12:00:00,55.93,56.03,55.92,56.01,24800.0,55.93,56.03,55.92,56.01,24800.0
2013-12-23 12:10:00,56.02,56.07,56.02,56.07,26600.0,56.02,56.07,56.02,56.07,26600.0
2013-12-23 12:20:00,56.07,56.12,56.04,56.09,29600.0,56.07,56.12,56.04,56.09,29600.0
2013-12-23 12:30:00,56.08,56.08,55.97,55.97,26600.0,56.08,56.08,55.97,55.97,26600.0
2013-12-23 12:40:00,55.98,55.98,55.93,55.96,19200.0,55.98,55.98,55.93,55.96,19200.0
2013-12-23 12:50:00,55.97,56.0,55.91,55.99,26700.0,55.97,56.0,55.91,55.99,26700.0
2013-12-23 13:00:00,55.99,56.01,55.95,55.99,17000.0,55.99,56.01,55.95,55.99,17000.0
2013-12-23 13:10:00,55.99,56.02,55.97,55.98,25900.0,55.99,56.02,55.97,55.98,25900.0
2013-12-23 13:20:00,55.97,55.98,55.92,55.96,45200.0,55.97,55.98,55.92,55.96,45200.0
2013-12-23 13:30:00,55.97,55.97,55.89,55.89,15200.0,55.97,55.97,55.89,55.89,15200.0
2013-12-23 13:40:00,55.86,55.89,55.82,55.84,17900.0,55.86,55.89,55.82,55.84,17900.0
2013-12-23 13:50:00,55.84,55.88,55.79,55.87,23000.0,55.84,55.88,55.79,55.87,23000.0
2013-12-23 14:00:00,55.88,55.95,55.84,55.93,28600.0,55.88,55.95,55.84,55.93,28600.0
2013-12-23 14:10:00,55.94,55.96,55.92,55.94,34500.0,55.94,55.96,55.92,55.94,34500.0
2013-12-23 14:20:00,55.94,55.97,55.93,55.95,50200.0,55.94,55.97,55.93,55.95,50200.0
2013-12-23 14:30:00,55.94,55.97,55.92,55.96,31400.0,55.94,55.97,55.92,55.96,31400.0
2013-12-23 14:40:00,55.96,55.96,55.91,55.96,28400.0,55.96,55.96,55.91,55.96,28400.0
2013-12-23 14:50:00,55.96,55.96,55.89,55.89,40400.0,55.96,55.96,55.89,55.89,40400.0
2013-12-23 15:00:00,55.9,55.93,55.86,55.92,81900.0,55.9,55.93,55.86,55.92,81900.0
2013-12-23 15:10:00,55.93,55.93,55.86,55.9,44500.0,55.93,55.93,55.86,55.9,44500.0
2013-12-23 15:20:00,55.9,55.92,55.86,55.91,117900.0,55.9,55.92,55.86,55.91,117900.0
2013-12-23 15:30:00,55.92,56.08,55.92,56.07,55400.0,55.92,56.08,55.92,56.07,55400.0
2013-12-23 15:40:00,56.06,56.08,56.03,56.03,65200.0,56.06,56.08,56.03,56.03,65200.0
2013-12-23 15:50:00,56.03,56.04,55.95,56.0,250300.0,56.03,56.04,55.95,56.0,250300.0
2013-12-24 09:30:00,56.0,56.46,55.99,56.46,38000.0,56.0,56.46,55.99,56.46,38000.0
2013-12-24 09:40:00,56.47,56.75,56.42,56.72,57700.0,56.47,56.75,56.42,56.72,57700.0
2013-12-24 09:50:00,56.75,56.75,56.39,56.5,68300.0,56.75,56.75,56.39,56.5,68300.0
2013-12-24 10:00:00,56.49,56.55,56.28,56.36,67400.0,56.49,56.55,56.28,56.36,67400.0
2013-12-24 10:10:00,56.36,56.41,56.16,56.37,84800.0,56.36,56.41,56.16,56.37,84800.0
2013-12-24 10:20:00,56.38,56.46,56.3,56.45,37800.0,56.38,56.46,56.3,56.45,37800.0
2013-12-24 10:30:00,56.43,56.61,56.32,56.57,93500.0,56.43,56.61,56.32,56.57,93500.0
2013-12-24 10:40:00,56.56,56.62,56.46,56.46,48500.0,56.56,56.62,56.46,56.46,48500.0
2013-12-24 10:50:00,56.48,56.55,56.33,56.46,51200.0,56.48,56.55,56.33,56.46,51200.0
2013-12-24 11:00:00,56.45,56.6,56.37,56.49,45700.0,56.45,56.6,56.37,56.49,45700.0
2013-12-24 11:10:00,56.5,56.57,56.33,56.48,63200.0,56.5,56.57,56.33,56.48,63200.0
2013-12-24 11:20:00,56.48,56.56,56.41,56.42,57800.0,56.48,56.56,56.41,56.42,57800.0
2013-12-24 11:30:00,56.41,56.45,56.29,56.43,46800.0,56.41,56.45,56.29,56.43,46800.0
2013-12-24 11:40:00,56.44,56.47,56.35,56.38,68200.0,56.44,56.47,56.35,56.38,68200.0
2013-12-24 11:50:00,56.38,56.51,56.34,56.47,58900.0,56.38,56.51,56.34,56.47,58900.0
2013-12-24 12:00:00,56.46,56.49,56.4,56.48,30200.0,56.46,56.49,56.4,56.48,30200.0
2013-12-24 12:10:00,56.48,56.52,56.42,56.5,48700.0,56.48,56.52,56.42,56.5,48700.0
2013-12-24 12:20:00,56.5,56.55,56.44,56.54,40900.0,56.5,56.55,56.44,56.54,40900.0
2013-12-24 12:30:00,56.53,56.54,56.41,56.42,59000.0,56.53,56.54,56.41,56.42,59000.0
2013-12-24 12:40:00,56.42,56.49,56.31,56.38,73400.0,56.42,56.49,56.31,56.38,73400.0
2013-12-24 12:50:00,56.38,56.42,56.31,56.41,89400.0,56.38,56.42,56.31,56.41,89400.0
2013-12-26 09:30:00,55.75,56.7,55.75,56.56,59500.0,55.75,56.7,55.75,56.56,59500.0
2013-12-26 09:40:00,56.6,56.67,56.41,56.48,88500.0,56.6,56.67,56.41,56.48,88500.0
2013-12-26 09:50:00,56.49,56.62,56.48,56.61,47000.0,56.49,56.62,56.48,56.61,47000.0
2013-12-26 10:00:00,56.61,56.65,56.56,56.6,35700.0,56.61,56.65,56.56,56.6,35700.0
2013-12-26 10:10:00,56.6,56.64,56.57,56.6,45400.0,56.6,56.64,56.57,56.6,45400.0
2013-12-26 10:20:00,56.58,56.65,56.58,56.61,25300.0,56.58,56.65,56.58,56.61,25300.0
2013-12-26 10:30:00,56.61,56.65,56.6,56.65,25100.0,56.61,56.65,56.6,56.65,25100.0
2013-12-26 10:40:00,56.63,56.65,56.6,56.65,42100.0,56.63,56.65,56.6,56.65,42100.0
2013-12-26 10:50:00,56.63,56.72,56.63,56.72,41300.0,56.63,56.72,56.63,56.72,41300.0
2013-12-26 11:00:00,56.72,56.77,56.67,56.68,41500.0,56.72,56.77,56.67,56.68,41500.0
2013-12-26 11:10:00,56.67,56.72,56.61,56.71,28100.0,56.67,56.72,56.61,56.71,28100.0
2013-12-26 11:20:00,56.71,56.82,56.71,56.81,24400.0,56.71,56.82,56.71,56.81,24400.0
2013-12-26 11:30:00,56.81,56.88,56.8,56.86,24700.0,56.81,56.88,56.8,56.86,24700.0
2013-12-26 11:40:00,56.86,56.86,56.71,56.73,20500.0,56.86,56.86,56.71,56.73,20500.0
2013-12-26 11:50:00,56.73,56.73,56.66,56.7,13000.0,56.73,56.73,56.66,56.7,13000.0
2013-12-26 12:00:00,56.69,56.72,56.59,56.6,33200.0,56.69,56.72,56.59,56.6,33200.0
2013-12-26 12:10:00,56.59,56.65,56.53,56.63,44000.0,56.59,56.65,56.53,56.63,44000.0
2013-12-26 12:20:00,56.62,56.63,56.5,56.52,24400.0,56.62,56.63,56.5,56.52,24400.0
2013-12-26 12:30:00,56.51,56.62,56.47,56.62,21700.0,56.51,56.62,56.47,56.62,21700.0
2013-12-26 12:40:00,56.62,56.7,56.62,56.69,17200.0,56.62,56.7,56.62,56.69,17200.0
2013-12-26 12:50:00,56.69,56.69,56.61,56.68,17200.0,56.69,56.69,56.61,56.68,17200.0
2013-12-26 13:00:00,56.68,56.69,56.65,56.67,14800.0,56.68,56.69,56.65,56.67,14800.0
2013-12-26 13:10:00,56.66,56.72,56.66,56.68,23700.0,56.66,56.72,56.66,56.68,23700.0
2013-12-26 13:20:00,56.67,56.72,56.66,56.68,23600.0,56.67,56.72,56.66,56.68,23600.0
2013-12-26 13:30:00,56.68,56.68,56.62,56.64,11300.0,56.68,56.68,56.62,56.64,11300.0
2013-12-26 13:40:00,56.64,56.64,56.6,56.62,15300.0,56.64,56.64,56.6,56.62,15300.0
2013-12-26 13:50:00,56.61,56.62,56.54,56.61,47800.0,56.61,56.62,56.54,56.61,47800.0
2013-12-26 14:00:00,56.6,56.61,56.55,56.56,25100.0,56.6,56.61,56.55,56.56,25100.0
2013-12-26 14:10:00,56.55,56.61,56.55,56.57,41100.0,56.55,56.61,56.55,56.57,41100.0
2013-12-26 14:20:00,56.58,56.64,56.58,56.63,13900.0,56.58,56.64,56.58,56.63,13900.0
2013-12-26 14:30:00,56.64,56.69,56.63,56.69,28900.0,56.64,56.69,56.63,56.69,28900.0
2013-12-26 14:40:00,56.69,56.7,56.67,56.68,20500.0,56.69,56.7,56.67,56.68,20500.0
2013-12-26 14:50:00,56.68,56.71,56.65,56.65,27200.0,56.68,56.71,56.65,56.65,27200.0
2013-12-26 15:00:00,56.65,56.66,56.61,56.62,21800.0,56.65,56.66,56.61,56.62,21800.0
2013-12-26 15:10:00,56.63,56.69,56.62,56.69,30800.0,56.63,56.69,56.62,56.69,30800.0
2013-12-26 15:20:00,56.69,56.69,56.65,56.65,34600.0,56.69,56.69,56.65,56.65,34600.0
2013-12-26 15:30:00,56.66,56.66,56.56,56.57,38700.0,56.66,56.66,56.56,56.57,38700.0
2013-12-26 15:40:00,56.57,56.59,56.56,56.57,45300.0,56.57,56.59,56.56,56.57,45300.0
2013-12-26 15:50:00,56.57,56.62,56.51,56.58,198400.0,56.57,56.62,56.51,56.58,198400.0
2013-12-27 09:30:00,56.55,56.81,56.25,56.65,52700.0,56.55,56.81,56.25,56.65,52700.0
2013-12-27 09:40:00,56.65,56.67,56.44,56.51,15200.0,56.65,56.67,56.44,56.51,15200.0
2013-12-27 09:50:00,56.47,56.51,56.38,56.4,24300.0,56.47,56.51,56.38,56.4,24300.0
2013-12-27 10:00:00,56.39,56.5,56.35,56.5,25900.0,56.39,56.5,56.35,56.5,25900.0
2013-12-27 10:10:00,56.51,56.56,56.31,56.38,41900.0,56.51,56.56,56.31,56.38,41900.0
2013-12-27 10:20:00,56.38,56.44,56.21,56.24,41300.0,56.38,56.44,56.21,56.24,41300.0
2013-12-27 10:30:00,56.23,56.24,56.06,56.07,77000.0,56.23,56.24,56.06,56.07,77000.0
2013-12-27 10:40:00,56.08,56.14,56.03,56.1,48900.0,56.08,56.14,56.03,56.1,48900.0
2013-12-27 10:50:00,56.09,56.2,55.98,55.99,42600.0,56.09,56.2,55.98,55.99,42600.0
2013-12-27 11:00:00,55.99,56.12,55.96,56.07,37000.0,55.99,56.12,55.96,56.07,37000.0
2013-12-27 11:10:00,56.08,56.19,56.07,56.11,26400.0,56.08,56.19,56.07,56.11,26400.0
2013-12-27 11:20:00,56.11,56.11,55.95,55.97,29000.0,56.11,56.11,55.95,55.97,29000.0
2013-12-27 11:30:00,55.97,56.05,55.97,55.98,25800.0,55.97,56.05,55.97,55.98,25800.0
2013-12-27 11:40:00,55.98,56.02,55.98,55.99,19700.0,55.98,56.02,55.98,55.99,19700.0
2013-12-27 11:50:00,55.99,56.12,55.99,56.09,46500.0,55.99,56.12,55.99,56.09,46500.0
2013-12-27 12:00:00,56.09,56.09,56.03,56.07,21900.0,56.09,56.09,56.03,56.07,21900.0
2013-12-27 12:10:00,56.06,56.2,56.06,56.15,21400.0,56.06,56.2,56.06,56.15,21400.0
2013-12-27 12:20:00,56.14,56.18,56.11,56.13,19400.0,56.14,56.18,56.11,56.13,19400.0
2013-12-27 12:30:00,56.12,56.16,56.1,56.15,17500.0,56.12,56.16,56.1,56.15,17500.0
2013-12-27 12:40:00,56.15,56.15,56.1,56.11,20600.0,56.15,56.15,56.1,56.11,20600.0
2013-12-27 12:50:00,56.11,56.17,56.11,56.16,24900.0,56.11,56.17,56.11,56.16,24900.0
2013-12-27 13:00:00,56.16,56.21,56.13,56.19,22200.0,56.16,56.21,56.13,56.19,22200.0
2013-12-27 13:10:00,56.2,56.21,56.14,56.2,21900.0,56.2,56.21,56.14,56.2,21900.0
2013-12-27 13:20:00,56.2,56.21,56.18,56.18,12300.0,56.2,56.21,56.18,56.18,12300.0
2013-12-27 13:30:00,56.18,56.24,56.13,56.21,22000.0,56.18,56.24,56.13,56.21,22000.0
2013-12-27 13:40:00,56.21,56.22,56.17,56.19,13900.0,56.21,56.22,56.17,56.19,13900.0
2013-12-27 13:50:00,56.19,56.25,56.18,56.25,22300.0,56.19,56.25,56.18,56.25,22300.0
2013-12-27 14:00:00,56.25,56.3,56.22,56.3,27700.0,56.25,56.3,56.22,56.3,27700.0
2013-12-27 14:10:00,56.29,56.32,56.23,56.29,24300.0,56.29,56.32,56.23,56.29,24300.0
2013-12-27 14:20:00,56.31,56.33,56.28,56.29,29400.0,56.31,56.33,56.28,56.29,29400.0
2013-12-27 14:30:00,56.28,56.3,56.25,56.25,34800.0,56.28,56.3,56.25,56.25,34800.0
2013-12-27 14:40:00,56.26,56.26,56.22,56.22,34100.0,56.26,56.26,56.22,56.22,34100.0
2013-12-27 14:50:00,56.23,56.25,56.15,56.16,24600.0,56.23,56.25,56.15,56.16,24600.0
2013-12-27 15:00:00,56.15,56.23,56.15,56.23,30500.0,56.15,56.23,56.15,56.23,30500.0
2013-12-27 15:10:00,56.23,56.24,56.21,56.22,26500.0,56.23,56.24,56.21,56.22,26500.0
2013-12-27 15:20:00,56.23,56.25,56.22,56.25,32200.0,56.23,56.25,56.22,56.25,32200.0
2013-12-27 15:30:00,56.24,56.25,56.22,56.25,43700.0,56.24,56.25,56.22,56.25,43700.0
2013-12-27 15:40:00,56.25,56.39,56.24,56.38,129700.0,56.25,56.39,56.24,56.38,129700.0
2013-12-27 15:50:00,56.38,56.38,56.28,56.29,136000.0,56.38,56.38,56.28,56.29,136000.0
2013-12-30 09:30:00,56.21,56.48,56.17,56.27,26700.0,56.21,56.48,56.17,56.27,26700.0
2013-12-30 09:40:00,56.26,56.37,56.12,56.15,27400.0,56.26,56.37,56.12,56.15,27400.0
2013-12-30 09:50:00,56.18,56.33,56.18,56.29,21600.0,56.18,56.33,56.18,56.29,21600.0
2013-12-30 10:00:00,56.24,56.27,56.1,56.2,30900.0,56.24,56.27,56.1,56.2,30900.0
2013-12-30 10:10:00,56.2,56.32,56.16,56.24,32800.0,56.2,56.32,56.16,56.24,32800.0
2013-12-30 10:20:00,56.25,56.28,56.14,56.27,28700.0,56.25,56.28,56.14,56.27,28700.0
2013-12-30 10:30:00,56.27,56.27,56.16,56.17,62300.0,56.27,56.27,56.16,56.17,62300.0
2013-12-30 10:40:00,56.17,56.18,56.09,56.1,41400.0,56.17,56.18,56.09,56.1,41400.0
2013-12-30 10:50:00,56.11,56.24,56.11,56.18,37000.0,56.11,56.24,56.11,56.18,37000.0
2013-12-30 11:00:00,56.18,56.27,56.17,56.23,39700.0,56.18,56.27,56.17,56.23,39700.0
2013-12-30 11:10:00,56.24,56.37,56.21,56.36,35700.0,56.24,56.37,56.21,56.36,35700.0
2013-12-30 11:20:00,56.37,56.4,56.25,56.27,37200.0,56.37,56.4,56.25,56.27,37200.0
2013-12-30 11:30:00,56.29,56.34,56.2,56.22,30200.0,56.29,56.34,56.2,56.22,30200.0
2013-12-30 11:40:00,56.22,56.33,56.22,56.27,21200.0,56.22,56.33,56.22,56.27,21200.0
2013-12-30 11:50:00,56.28,56.33,56.27,56.28,29700.0,56.28,56.33,56.27,56.28,29700.0
2013-12-30 12:00:00,56.28,56.37,56.27,56.35,17700.0,56.28,56.37,56.27,56.35,17700.0
2013-12-30 12:10:00,56.34,56.35,56.3,56.3,16500.0,56.34,56.35,56.3,56.3,16500.0
2013-12-30 12:20:00,56.3,56.32,56.29,56.3,13600.0,56.3,56.32,56.29,56.3,13600.0
2013-12-30 12:30:00,56.3,56.34,56.28,56.33,34300.0,56.3,56.34,56.28,56.33,34300.0
2013-12-30 12:40:00,56.33,56.34,56.23,56.23,25000.0,56.33,56.34,56.23,56.23,25000.0
2013-12-30 12:50:00,56.23,56.32,56.21,56.27,26400.0,56.23,56.32,56.21,56.27,26400.0
2013-12-30 13:00:00,56.28,56.33,56.27,56.33,25300.0,56.28,56.33,56.27,56.33,25300.0
2013-12-30 13:10:00,56.33,56.45,56.32,56.35,31700.0,56.33,56.45,56.32,56.35,31700.0
2013-12-30 13:20:00,56.36,56.39,56.28,56.39,22700.0,56.36,56.39,56.28,56.39,22700.0
2013-12-30 13:30:00,56.4,56.43,56.35,56.36,23200.0,56.4,56.43,56.35,56.36,23200.0
2013-12-30 13:40:00,56.36,56.38,56.33,56.35,27700.0,56.36,56.38,56.33,56.35,27700.0
2013-12-30 13:50:00,56.35,56.37,56.32,56.35,22500.0,56.35,56.37,56.32,56.35,22500.0
2013-12-30 14:00:00,56.35,56.38,56.33,56.34,34400.0,56.35,56.38,56.33,56.34,34400.0
2013-12-30 14:10:00,56.34,56.35,56.29,56.3,27900.0,56.34,56.35,56.29,56.3,27900.0
2013-12-30 14:20:00,56.3,56.35,56.29,56.32,27600.0,56.3,56.35,56.29,56.32,27600.0
2013-12-30 14:30:00,56.32,56.33,56.31,56.31,18900.0,56.32,56.33,56.31,56.31,18900.0
2013-12-30 14:40:00,56.31,56.33,56.31,56.32,16900.0,56.31,56.33,56.31,56.32,16900.0
2013-12-30 14:50:00,56.33,56.33,56.29,56.29,23600.0,56.33,56.33,56.29,56.29,23600.0
2013-12-30 15:00:00,56.29,56.3,56.23,56.23,31500.0,56.29,56.3,56.23,56.23,31500.0
2013-12-30 15:10:00,56.23,56.24,56.22,56.22,23000.0,56.23,56.24,56.22,56.22,23000.0
2013-12-30 15:20:00,56.23,56.32,56.22,56.32,66100.0,56.23,56.32,56.22,56.32,66100.0
2013-12-30 15:30:00,56.32,56.36,56.28,56.28,72900.0,56.32,56.36,56.28,56.28,72900.0
2013-12-30 15:40:00,56.28,56.38,56.28,56.38,72100.0,56.28,56.38,56.28,56.38,72100.0
2013-12-30 15:50:00,56.38,56.42,56.34,56.35,151300.0,56.38,56.42,56.34,56.35,151300.0
2013-12-31 09:30:00,56.67,56.71,56.47,56.52,31800.0,56.67,56.71,56.47,56.52,31800.0
2013-12-31 09:40:00,56.49,56.5,56.36,56.48,14400.0,56.49,56.5,56.36,56.48,14400.0
2013-12-31 09:50:00,56.51,56.59,56.44,56.55,11300.0,56.51,56.59,56.44,56.55,11300.0
2013-12-31 10:00:00,56.58,56.62,56.51,56.55,11300.0,56.58,56.62,56.51,56.55,11300.0
2013-12-31 10:10:00,56.54,56.56,56.38,56.42,9300.0,56.54,56.56,56.38,56.42,9300.0
2013-12-31 10:20:00,56.45,56.51,56.39,56.43,9600.0,56.45,56.51,56.39,56.43,9600.0
2013-12-31 10:30:00,56.43,56.47,56.34,56.47,12000.0,56.43,56.47,56.34,56.47,12000.0
2013-12-31 10:40:00,56.47,56.48,56.37,56.38,28800.0,56.47,56.48,56.37,56.38,28800.0
2013-12-31 10:50:00,56.38,56.54,56.38,56.52,12700.0,56.38,56.54,56.38,56.52,12700.0
2013-12-31 11:00:00,56.55,56.64,56.54,56.64,6500.0,56.55,56.64,56.54,56.64,6500.0
2013-12-31 11:10:00,56.63,56.67,56.53,56.54,21500.0,56.63,56.67,56.53,56.54,21500.0
2013-12-31 11:20:00,56.55,56.56,56.44,56.45,19900.0,56.55,56.56,56.44,56.45,19900.0
2013-12-31 11:30:00,56.45,56.45,56.33,56.35,17400.0,56.45,56.45,56.33,56.35,17400.0
2013-12-31 11:40:00,56.35,56.37,56.3,56.33,20800.0,56.35,56.37,56.3,56.33,20800.0
2013-12-31 11:50:00,56.34,56.34,56.3,56.31,16400.0,56.34,56.34,56.3,56.31,16400.0
2013-12-31 12:00:00,56.31,56.36,56.3,56.35,14800.0,56.31,56.36,56.3,56.35,14800.0
2013-12-31 12:10:00,56.37,56.37,56.3,56.31,9700.0,56.37,56.37,56.3,56.31,9700.0
2013-12-31 12:20:00,56.31,56.35,56.31,56.35,10100.0,56.31,56.35,56.31,56.35,10100.0
2013-12-31 12:30:00,56.34,56.38,56.32,56.38,11500.0,56.34,56.38,56.32,56.38,11500.0
2013-12-31 12:40:00,56.37,56.37,56.3,56.33,12900.0,56.37,56.37,56.3,56.33,12900.0
2013-12-31 12:50:00,56.33,56.34,56.3,56.32,22300.0,56.33,56.34,56.3,56.32,22300.0
2013-12-31 13:00:00,56.32,56.32,56.28,56.3,12700.0,56.32,56.32,56.28,56.3,12700.0
2013-12-31 13:10:00,56.3,56.31,56.29,56.31,16300.0,56.3,56.31,56.29,56.31,16300.0
2013-12-31 13:20:00,56.3,56.33,56.29,56.32,11700.0,56.3,56.33,56.29,56.32,11700.0
2013-12-31 13:30:00,56.31,56.35,56.29,56.29,14300.0,56.31,56.35,56.29,56.29,14300.0
2013-12-31 13:40:00,56.3,56.32,56.29,56.31,10200.0,56.3,56.32,56.29,56.31,10200.0
2013-12-31 13:50:00,56.31,56.32,56.29,56.3,17100.0,56.31,56.32,56.29,56.3,17100.0
2013-12-31 14:00:00,56.31,56.32,56.29,56.3,14200.0,56.31,56.32,56.29,56.3,14200.0
2013-12-31 14:10:00,56.29,56.32,56.29,56.31,10900.0,56.29,56.32,56.29,56.31,10900.0
2013-12-31 14:20:00,56.3,56.32,56.29,56.31,20200.0,56.3,56.32,56.29,56.31,20200.0
2013-12-31 14:30:00,56.31,56.32,56.29,56.3,18800.0,56.31,56.32,56.29,56.3,18800.0
2013-12-31 14:40:00,56.29,56.31,56.28,56.31,25900.0,56.29,56.31,56.28,56.31,25900.0
2013-12-31 14:50:00,56.32,56.39,56.32,56.39,24200.0,56.32,56.39,56.32,56.39,24200.0
2013-12-31 15:00:00,56.39,56.39,56.31,56.34,22800.0,56.39,56.39,56.31,56.34,22800.0
2013-12-31 15:10:00,56.33,56.45,56.33,56.44,32000.0,56.33,56.45,56.33,56.44,32000.0
2013-12-31 15:20:00,56.44,56.48,56.43,56.44,31700.0,56.44,56.48,56.43,56.44,31700.0
2013-12-31 15:30:00,56.44,56.48,56.43,56.44,42300.0,56.44,56.48,56.43,56.44,42300.0
2013-12-31 15:40:00,56.43,56.5,56.41,56.44,54800.0,56.43,56.5,56.41,56.44,54800.0
2013-12-31 15:50:00,56.45,56.45,56.38,56.42,182000.0,56.45,56.45,56.38,56.42,182000.0
2014-01-02 09:30:00,55.99,56.38,55.98,56.38,496100.0,55.99,56.38,55.98,56.38,496100.0
2014-01-02 09:40:00,56.38,56.47,56.3,56.45,97400.0,56.38,56.47,56.3,56.45,97400.0
2014-01-02 09:50:00,56.48,56.53,56.42,56.44,108600.0,56.48,56.53,56.42,56.44,108600.0
2014-01-02 10:00:00,56.43,56.51,56.42,56.46,56400.0,56.43,56.51,56.42,56.46,56400.0
2014-01-02 10:10:00,56.46,56.54,56.44,56.46,34400.0,56.46,56.54,56.44,56.46,34400.0
2014-01-02 10:20:00,56.46,56.48,56.4,56.48,42800.0,56.46,56.48,56.4,56.48,42800.0
2014-01-02 10:30:00,56.47,56.51,56.39,56.48,33500.0,56.47,56.51,56.39,56.48,33500.0
2014-01-02 10:40:00,56.5,56.56,56.44,56.48,54400.0,56.5,56.56,56.44,56.48,54400.0
2014-01-02 10:50:00,56.48,56.48,56.39,56.42,24300.0,56.48,56.48,56.39,56.42,24300.0
2014-01-02 11:00:00,56.42,56.48,56.38,56.43,33400.0,56.42,56.48,56.38,56.43,33400.0
2014-01-02 11:10:00,56.44,56.44,56.39,56.39,29300.0,56.44,56.44,56.39,56.39,29300.0
2014-01-02 11:20:00,56.39,56.43,56.36,56.37,46800.0,56.39,56.43,56.36,56.37,46800.0
2014-01-02 11:30:00,56.36,56.38,56.31,56.32,43400.0,56.36,56.38,56.31,56.32,43400.0
2014-01-02 11:40:00,56.32,56.35,56.3,56.34,62700.0,56.32,56.35,56.3,56.34,62700.0
2014-01-02 11:50:00,56.34,56.36,56.26,56.35,85800.0,56.34,56.36,56.26,56.35,85800.0
2014-01-02 12:00:00,56.35,56.49,56.34,56.48,34900.0,56.35,56.49,56.34,56.48,34900.0
2014-01-02 12:10:00,56.49,56.51,56.43,56.47,35700.0,56.49,56.51,56.43,56.47,35700.0
2014-01-02 12:20:00,56.47,56.5,56.44,56.49,53300.0,56.47,56.5,56.44,56.49,53300.0
2014-01-02 12:30:00,56.48,56.49,56.43,56.48,31600.0,56.48,56.49,56.43,56.48,31600.0
2014-01-02 12:40:00,56.48,56.49,56.4,56.41,33500.0,56.48,56.49,56.4,56.41,33500.0
2014-01-02 12:50:00,56.4,56.41,56.34,56.39,37700.0,56.4,56.41,56.34,56.39,37700.0
2014-01-02 13:00:00,56.38,56.39,56.28,56.3,42900.0,56.38,56.39,56.28,56.3,42900.0
2014-01-02 13:10:00,56.29,56.38,56.29,56.33,46800.0,56.29,56.38,56.29,56.33,46800.0
2014-01-02 13:20:00,56.34,56.34,56.3,56.31,37200.0,56.34,56.34,56.3,56.31,37200.0
2014-01-02 13:30:00,56.31,56.41,56.31,56.41,32100.0,56.31,56.41,56.31,56.41,32100.0
2014-01-02 13:40:00,56.4,56.44,56.39,56.44,41100.0,56.4,56.44,56.39,56.44,41100.0
2014-01-02 13:50:00,56.44,56.5,56.44,56.5,29300.0,56.44,56.5,56.44,56.5,29300.0
2014-01-02 14:00:00,56.51,56.51,56.44,56.44,30000.0,56.51,56.51,56.44,56.44,30000.0
2014-01-02 14:10:00,56.44,56.45,56.32,56.32,38800.0,56.44,56.45,56.32,56.32,38800.0
2014-01-02 14:20:00,56.33,56.38,56.31,56.35,26200.0,56.33,56.38,56.31,56.35,26200.0
2014-01-02 14:30:00,56.34,56.37,56.31,56.35,58900.0,56.34,56.37,56.31,56.35,58900.0
2014-01-02 14:40:00,56.35,56.38,56.31,56.34,39900.0,56.35,56.38,56.31,56.34,39900.0
2014-01-02 14:50:00,56.34,56.36,56.3,56.32,25800.0,56.34,56.36,56.3,56.32,25800.0
2014-01-02 15:00:00,56.33,56.36,56.32,56.34,22400.0,56.33,56.36,56.32,56.34,22400.0
2014-01-02 15:10:00,56.34,56.37,56.31,56.36,72400.0,56.34,56.37,56.31,56.36,72400.0
2014-01-02 15:20:00,56.37,56.39,56.33,56.34,83300.0,56.37,56.39,56.33,56.34,83300.0
2014-01-02 15:30:00,56.35,56.35,56.34,56.34,103700.0,56.35,56.35,56.34,56.34,103700.0
2014-01-02 15:40:00,56.34,56.43,56.32,56.39,184600.0,56.34,56.43,56.32,56.39,184600.0
2014-01-02 15:50:00,56.4,56.4,56.36,56.4,137800.0,56.4,56.4,56.36,56.4,137800.0
2014-01-03 09:30:00,56.55,56.68,56.35,56.61,54800.0,56.55,56.68,56.35,56.61,54800.0
2014-01-03 09:40:00,56.62,56.77,56.51,56.69,67300.0,56.62,56.77,56.51,56.69,67300.0
2014-01-03 09:50:00,56.71,56.92,56.69,56.85,198000.0,56.71,56.92,56.69,56.85,198000.0
2014-01-03 10:00:00,56.85,56.88,56.77,56.78,101600.0,56.85,56.88,56.77,56.78,101600.0
2014-01-03 10:10:00,56.77,56.78,56.66,56.75,34400.0,56.77,56.78,56.66,56.75,34400.0
2014-01-03 10:20:00,56.74,56.8,56.7,56.8,33700.0,56.74,56.8,56.7,56.8,33700.0
2014-01-03 10:30:00,56.78,56.84,56.7,56.84,27100.0,56.78,56.84,56.7,56.84,27100.0
2014-01-03 10:40:00,56.84,56.87,56.69,56.69,36000.0,56.84,56.87,56.69,56.69,36000.0
2014-01-03 10:50:00,56.69,56.77,56.67,56.77,32200.0,56.69,56.77,56.67,56.77,32200.0
2014-01-03 11:00:00,56.77,56.79,56.67,56.7,32200.0,56.77,56.79,56.67,56.7,32200.0
2014-01-03 11:10:00,56.7,56.74,56.64,56.7,51300.0,56.7,56.74,56.64,56.7,51300.0
2014-01-03 11:20:00,56.72,56.72,56.6,56.63,26400.0,56.72,56.72,56.6,56.63,26400.0
2014-01-03 11:30:00,56.62,56.67,56.57,56.6,34700.0,56.62,56.67,56.57,56.6,34700.0
2014-01-03 11:40:00,56.6,56.65,56.58,56.61,28100.0,56.6,56.65,56.58,56.61,28100.0
2014-01-03 11:50:00,56.62,56.66,56.59,56.59,57500.0,56.62,56.66,56.59,56.59,57500.0
2014-01-03 12:00:00,56.59,56.64,56.53,56.59,42300.0,56.59,56.64,56.53,56.59,42300.0
2014-01-03 12:10:00,56.6,56.66,56.57,56.62,36700.0,56.6,56.66,56.57,56.62,36700.0
2014-01-03 12:20:00,56.61,56.7,56.6,56.68,40400.0,56.61,56.7,56.6,56.68,40400.0
2014-01-03 12:30:00,56.67,56.74,56.65,56.7,25500.0,56.67,56.74,56.65,56.7,25500.0
2014-01-03 12:40:00,56.69,56.76,56.69,56.74,33900.0,56.69,56.76,56.69,56.74,33900.0
2014-01-03 12:50:00,56.74,56.77,56.71,56.75,21500.0,56.74,56.77,56.71,56.75,21500.0
2014-01-03 13:00:00,56.75,56.78,56.68,56.68,53100.0,56.75,56.78,56.68,56.68,53100.0
2014-01-03 13:10:00,56.68,56.68,56.57,56.6,19900.0,56.68,56.68,56.57,56.6,19900.0
2014-01-03 13:20:00,56.61,56.73,56.6,56.71,22700.0,56.61,56.73,56.6,56.71,22700.0
2014-01-03 13:30:00,56.71,56.73,56.7,56.72,19500.0,56.71,56.73,56.7,56.72,19500.0
2014-01-03 13:40:00,56.72,56.72,56.66,56.67,19700.0,56.72,56.72,56.66,56.67,19700.0
2014-01-03 13:50:00,56.67,56.67,56.62,56.62,16500.0,56.67,56.67,56.62,56.62,16500.0
2014-01-03 14:00:00,56.61,56.67,56.61,56.61,28200.0,56.61,56.67,56.61,56.61,28200.0
2014-01-03 14:10:00,56.6,56.63,56.57,56.6,20500.0,56.6,56.63,56.57,56.6,20500.0
2014-01-03 14:20:00,56.61,56.65,56.58,56.58,25000.0,56.61,56.65,56.58,56.58,25000.0
2014-01-03 14:30:00,56.59,56.65,56.59,56.63,19600.0,56.59,56.65,56.59,56.63,19600.0
2014-01-03 14:40:00,56.63,56.74,56.62,56.72,40900.0,56.63,56.74,56.62,56.72,40900.0
2014-01-03 14:50:00,56.71,56.78,56.69,56.78,42800.0,56.71,56.78,56.69,56.78,42800.0
2014-01-03 15:00:00,56.78,56.82,56.71,56.71,66900.0,56.78,56.82,56.71,56.71,66900.0
2014-01-03 15:10:00,56.7,56.81,56.7,56.78,43000.0,56.7,56.81,56.7,56.78,43000.0
2014-01-03 15:20:00,56.79,56.83,56.74,56.76,52500.0,56.79,56.83,56.74,56.76,52500.0
2014-01-03 15:30:00,56.76,56.81,56.7,56.7,67800.0,56.76,56.81,56.7,56.7,67800.0
2014-01-03 15:40:00,56.7,56.71,56.6,56.68,98100.0,56.7,56.71,56.6,56.68,98100.0
2014-01-03 15:50:00,56.69,56.69,56.54,56.57,142900.0,56.69,56.69,56.54,56.57,142900.0
2014-01-06 09:30:00,56.74,57.23,56.55,56.99,146500.0,56.74,57.23,56.55,56.99,146500.0
2014-01-06 09:40:00,56.98,56.98,56.81,56.87,50300.0,56.98,56.98,56.81,56.87,50300.0
2014-01-06 09:50:00,56.88,57.04,56.85,56.99,44400.0,56.88,57.04,56.85,56.99,44400.0
2014-01-06 10:00:00,57.0,57.04,56.92,57.02,57400.0,57.0,57.04,56.92,57.02,57400.0
2014-01-06 10:10:00,57.02,57.11,57.0,57.02,43000.0,57.02,57.11,57.0,57.02,43000.0
2014-01-06 10:20:00,57.01,57.25,57.0,57.25,67500.0,57.01,57.25,57.0,57.25,67500.0
2014-01-06 10:30:00,57.25,57.35,57.23,57.33,86800.0,57.25,57.35,57.23,57.33,86800.0
2014-01-06 10:40:00,57.34,57.34,57.23,57.24,68500.0,57.34,57.34,57.23,57.24,68500.0
2014-01-06 10:50:00,57.25,57.41,57.24,57.25,65500.0,57.25,57.41,57.24,57.25,65500.0
2014-01-06 11:00:00,57.25,57.28,57.18,57.18,179100.0,57.25,57.28,57.18,57.18,179100.0
2014-01-06 11:10:00,57.18,57.19,56.92,57.01,74800.0,57.18,57.19,56.92,57.01,74800.0
2014-01-06 11:20:00,57.03,57.05,56.99,57.05,28700.0,57.03,57.05,56.99,57.05,28700.0
2014-01-06 11:30:00,57.04,57.05,56.93,57.0,64300.0,57.04,57.05,56.93,57.0,64300.0
2014-01-06 11:40:00,57.0,57.01,56.93,56.99,35600.0,57.0,57.01,56.93,56.99,35600.0
2014-01-06 11:50:00,56.99,57.04,56.96,56.96,37100.0,56.99,57.04,56.96,56.96,37100.0
2014-01-06 12:00:00,56.97,56.98,56.83,56.83,34900.0,56.97,56.98,56.83,56.83,34900.0
2014-01-06 12:10:00,56.83,56.89,56.8,56.89,30400.0,56.83,56.89,56.8,56.89,30400.0
2014-01-06 12:20:00,56.88,56.89,56.74,56.82,31800.0,56.88,56.89,56.74,56.82,31800.0
2014-01-06 12:30:00,56.82,56.88,56.8,56.84,31900.0,56.82,56.88,56.8,56.84,31900.0
2014-01-06 12:40:00,56.84,56.89,56.76,56.88,27600.0,56.84,56.89,56.76,56.88,27600.0
2014-01-06 12:50:00,56.88,56.97,56.86,56.94,38200.0,56.88,56.97,56.86,56.94,38200.0
2014-01-06 13:00:00,56.94,56.96,56.85,56.87,34200.0,56.94,56.96,56.85,56.87,34200.0
2014-01-06 13:10:00,56.87,56.93,56.86,56.92,26300.0,56.87,56.93,56.86,56.92,26300.0
2014-01-06 13:20:00,56.93,56.97,56.92,56.92,40100.0,56.93,56.97,56.92,56.92,40100.0
2014-01-06 13:30:00,56.92,56.96,56.86,56.89,44500.0,56.92,56.96,56.86,56.89,44500.0
2014-01-06 13:40:00,56.9,56.96,56.86,56.89,37100.0,56.9,56.96,56.86,56.89,37100.0
2014-01-06 13:50:00,56.9,57.1,56.89,57.05,70700.0,56.9,57.1,56.89,57.05,70700.0
2014-01-06 14:00:00,57.05,57.11,57.04,57.11,60700.0,57.05,57.11,57.04,57.11,60700.0
2014-01-06 14:10:00,57.1,57.11,57.04,57.04,44400.0,57.1,57.11,57.04,57.04,44400.0
2014-01-06 14:20:00,57.05,57.08,56.99,56.99,74600.0,57.05,57.08,56.99,56.99,74600.0
2014-01-06 14:30:00,57.0,57.05,56.99,57.04,36500.0,57.0,57.05,56.99,57.04,36500.0
2014-01-06 14:40:00,57.04,57.09,57.01,57.03,37000.0,57.04,57.09,57.01,57.03,37000.0
2014-01-06 14:50:00,57.04,57.05,56.99,57.0,36800.0,57.04,57.05,56.99,57.0,36800.0
2014-01-06 15:00:00,57.0,57.02,56.91,56.98,51800.0,57.0,57.02,56.91,56.98,51800.0
2014-01-06 15:10:00,56.98,57.0,56.92,56.93,43200.0,56.98,57.0,56.92,56.93,43200.0
2014-01-06 15:20:00,56.92,56.93,56.85,56.85,49500.0,56.92,56.93,56.85,56.85,49500.0
2014-01-06 15:30:00,56.86,56.89,56.8,56.8,89300.0,56.86,56.89,56.8,56.8,89300.0
2014-01-06 15:40:00,56.8,56.86,56.77,56.84,90100.0,56.8,56.86,56.77,56.84,90100.0
2014-01-06 15:50:00,56.83,56.84,56.76,56.78,224000.0,56.83,56.84,56.76,56.78,224000.0
2014-01-07 09:30:00,56.55,56.94,56.5,56.89,59400.0,56.55,56.94,56.5,56.89,59400.0
2014-01-07 09:40:00,56.89,56.89,56.67,56.72,87100.0,56.89,56.89,56.67,56.72,87100.0
2014-01-07 09:50:00,56.72,56.91,56.71,56.82,63200.0,56.72,56.91,56.71,56.82,63200.0
2014-01-07 10:00:00,56.82,56.84,56.73,56.73,48200.0,56.82,56.84,56.73,56.73,48200.0
2014-01-07 10:10:00,56.74,56.75,56.59,56.71,62000.0,56.74,56.75,56.59,56.71,62000.0
2014-01-07 10:20:00,56.71,56.78,56.71,56.76,32700.0,56.71,56.78,56.71,56.76,32700.0
2014-01-07 10:30:00,56.76,56.78,56.68,56.78,41700.0,56.76,56.78,56.68,56.78,41700.0
2014-01-07 10:40:00,56.78,56.8,56.71,56.75,36300.0,56.78,56.8,56.71,56.75,36300.0
2014-01-07 10:50:00,56.76,56.77,56.74,56.76,20900.0,56.76,56.77,56.74,56.76,20900.0
2014-01-07 11:00:00,56.76,56.82,56.75,56.82,31200.0,56.76,56.82,56.75,56.82,31200.0
2014-01-07 11:10:00,56.83,56.86,56.82,56.85,26200.0,56.83,56.86,56.82,56.85,26200.0
2014-01-07 11:20:00,56.86,56.88,56.8,56.81,34900.0,56.86,56.88,56.8,56.81,34900.0
2014-01-07 11:30:00,56.81,56.83,56.78,56.82,16700.0,56.81,56.83,56.78,56.82,16700.0
2014-01-07 11:40:00,56.82,56.82,56.77,56.78,21300.0,56.82,56.82,56.77,56.78,21300.0
2014-01-07 11:50:00,56.78,56.86,56.78,56.86,35400.0,56.78,56.86,56.78,56.86,35400.0
2014-01-07 12:00:00,56.85,56.87,56.81,56.85,17600.0,56.85,56.87,56.81,56.85,17600.0
2014-01-07 12:10:00,56.85,56.85,56.79,56.82,15600.0,56.85,56.85,56.79,56.82,15600.0
2014-01-07 12:20:00,56.82,56.82,56.8,56.81,17900.0,56.82,56.82,56.8,56.81,17900.0
2014-01-07 12:30:00,56.8,56.83,56.76,56.76,27200.0,56.8,56.83,56.76,56.76,27200.0
2014-01-07 12:40:00,56.77,56.79,56.69,56.79,21600.0,56.77,56.79,56.69,56.79,21600.0
2014-01-07 12:50:00,56.79,56.82,56.75,56.82,21400.0,56.79,56.82,56.75,56.82,21400.0
2014-01-07 13:00:00,56.82,56.84,56.81,56.82,25500.0,56.82,56.84,56.81,56.82,25500.0
2014-01-07 13:10:00,56.82,56.82,56.79,56.8,23400.0,56.82,56.82,56.79,56.8,23400.0
2014-01-07 13:20:00,56.8,56.8,56.75,56.77,49800.0,56.8,56.8,56.75,56.77,49800.0
2014-01-07 13:30:00,56.77,56.8,56.77,56.8,27800.0,56.77,56.8,56.77,56.8,27800.0
2014-01-07 13:40:00,56.8,56.81,56.79,56.8,34100.0,56.8,56.81,56.79,56.8,34100.0
2014-01-07 13:50:00,56.8,56.8,56.74,56.76,42800.0,56.8,56.8,56.74,56.76,42800.0
2014-01-07 14:00:00,56.76,56.76,56.59,56.6,54900.0,56.76,56.76,56.59,56.6,54900.0
2014-01-07 14:10:00,56.59,56.61,56.57,56.57,31400.0,56.59,56.61,56.57,56.57,31400.0
2014-01-07 14:20:00,56.57,56.57,56.48,56.48,79100.0,56.57,56.57,56.48,56.48,79100.0
2014-01-07 14:30:00,56.49,56.63,56.48,56.6,52500.0,56.49,56.63,56.48,56.6,52500.0
2014-01-07 14:40:00,56.59,56.63,56.57,56.63,37700.0,56.59,56.63,56.57,56.63,37700.0
2014-01-07 14:50:00,56.64,56.75,56.63,56.72,44500.0,56.64,56.75,56.63,56.72,44500.0
2014-01-07 15:00:00,56.72,56.72,56.64,56.64,55700.0,56.72,56.72,56.64,56.64,55700.0
2014-01-07 15:10:00,56.65,56.71,56.58,56.71,124100.0,56.65,56.71,56.58,56.71,124100.0
2014-01-07 15:20:00,56.7,56.7,56.58,56.61,69600.0,56.7,56.7,56.58,56.61,69600.0
2014-01-07 15:30:00,56.6,56.73,56.58,56.67,154500.0,56.6,56.73,56.58,56.67,154500.0
2014-01-07 15:40:00,56.67,56.74,56.66,56.67,96600.0,56.67,56.74,56.66,56.67,96600.0
2014-01-07 15:50:00,56.67,56.7,56.58,56.59,236900.0,56.67,56.7,56.58,56.59,236900.0
2014-01-08 09:30:00,56.47,56.58,56.33,56.4,74100.0,56.47,56.58,56.33,56.4,74100.0
2014-01-08 09:40:00,56.43,56.46,56.35,56.43,49400.0,56.43,56.46,56.35,56.43,49400.0
2014-01-08 09:50:00,56.42,56.61,56.39,56.59,38800.0,56.42,56.61,56.39,56.59,38800.0
2014-01-08 10:00:00,56.59,56.68,56.5,56.59,29300.0,56.59,56.68,56.5,56.59,29300.0
2014-01-08 10:10:00,56.6,56.63,56.56,56.62,16300.0,56.6,56.63,56.56,56.62,16300.0
2014-01-08 10:20:00,56.63,56.71,56.46,56.51,38700.0,56.63,56.71,56.46,56.51,38700.0
2014-01-08 10:30:00,56.51,56.62,56.51,56.53,12200.0,56.51,56.62,56.51,56.53,12200.0
2014-01-08 10:40:00,56.52,56.53,56.43,56.48,12900.0,56.52,56.53,56.43,56.48,12900.0
2014-01-08 10:50:00,56.49,56.52,56.44,56.46,20900.0,56.49,56.52,56.44,56.46,20900.0
2014-01-08 11:00:00,56.46,56.48,56.43,56.46,28500.0,56.46,56.48,56.43,56.46,28500.0
2014-01-08 11:10:00,56.46,56.51,56.43,56.5,25000.0,56.46,56.51,56.43,56.5,25000.0
2014-01-08 11:20:00,56.51,56.58,56.48,56.52,60200.0,56.51,56.58,56.48,56.52,60200.0
2014-01-08 11:30:00,56.52,56.55,56.44,56.48,35200.0,56.52,56.55,56.44,56.48,35200.0
2014-01-08 11:40:00,56.49,56.55,56.49,56.52,19100.0,56.49,56.55,56.49,56.52,19100.0
2014-01-08 11:50:00,56.51,56.51,56.45,56.47,20300.0,56.51,56.51,56.45,56.47,20300.0
2014-01-08 12:00:00,56.49,56.5,56.48,56.49,18200.0,56.49,56.5,56.48,56.49,18200.0
2014-01-08 12:10:00,56.5,56.51,56.47,56.5,16300.0,56.5,56.51,56.47,56.5,16300.0
2014-01-08 12:20:00,56.51,56.55,56.51,56.54,20000.0,56.51,56.55,56.51,56.54,20000.0
2014-01-08 12:30:00,56.54,56.6,56.48,56.5,22600.0,56.54,56.6,56.48,56.5,22600.0
2014-01-08 12:40:00,56.51,56.56,56.51,56.55,12300.0,56.51,56.56,56.51,56.55,12300.0
2014-01-08 12:50:00,56.54,56.54,56.46,56.53,13000.0,56.54,56.54,56.46,56.53,13000.0
2014-01-08 13:00:00,56.52,56.54,56.49,56.52,19200.0,56.52,56.54,56.49,56.52,19200.0
2014-01-08 13:10:00,56.52,56.57,56.51,56.52,35600.0,56.52,56.57,56.51,56.52,35600.0
2014-01-08 13:20:00,56.51,56.54,56.47,56.53,19200.0,56.51,56.54,56.47,56.53,19200.0
2014-01-08 13:30:00,56.52,56.59,56.52,56.52,21900.0,56.52,56.59,56.52,56.52,21900.0
2014-01-08 13:40:00,56.52,56.54,56.5,56.53,15500.0,56.52,56.54,56.5,56.53,15500.0
2014-01-08 13:50:00,56.53,56.57,56.48,56.48,18100.0,56.53,56.57,56.48,56.48,18100.0
2014-01-08 14:00:00,56.48,56.54,56.41,56.42,81000.0,56.48,56.54,56.41,56.42,81000.0
2014-01-08 14:10:00,56.42,56.51,56.41,56.47,27600.0,56.42,56.51,56.41,56.47,27600.0
2014-01-08 14:20:00,56.48,56.55,56.45,56.45,20800.0,56.48,56.55,56.45,56.45,20800.0
2014-01-08 14:30:00,56.44,56.54,56.43,56.46,23000.0,56.44,56.54,56.43,56.46,23000.0
2014-01-08 14:40:00,56.47,56.52,56.44,56.45,25900.0,56.47,56.52,56.44,56.45,25900.0
2014-01-08 14:50:00,56.45,56.54,56.43,56.53,42600.0,56.45,56.54,56.43,56.53,42600.0
2014-01-08 15:00:00,56.53,56.64,56.53,56.62,34300.0,56.53,56.64,56.53,56.62,34300.0
2014-01-08 15:10:00,56.62,56.66,56.59,56.62,48700.0,56.62,56.66,56.59,56.62,48700.0
2014-01-08 15:20:00,56.61,56.62,56.55,56.57,44900.0,56.61,56.62,56.55,56.57,44900.0
2014-01-08 15:30:00,56.56,56.56,56.48,56.52,50200.0,56.56,56.56,56.48,56.52,50200.0
2014-01-08 15:40:00,56.51,56.7,56.47,56.7,90000.0,56.51,56.7,56.47,56.7,90000.0
2014-01-08 15:50:00,56.69,56.69,56.62,56.66,312500.0,56.69,56.69,56.62,56.66,312500.0
2014-01-09 09:30:00,55.92,56.17,55.74,56.05,354900.0,55.92,56.17,55.74,56.05,354900.0
2014-01-09 09:40:00,56.05,56.36,56.02,56.19,180300.0,56.05,56.36,56.02,56.19,180300.0
2014-01-09 09:50:00,56.2,56.25,56.02,56.04,126900.0,56.2,56.25,56.02,56.04,126900.0
2014-01-09 10:00:00,56.04,56.21,56.02,56.05,102500.0,56.04,56.21,56.02,56.05,102500.0
2014-01-09 10:10:00,56.05,56.05,55.64,55.77,192300.0,56.05,56.05,55.64,55.77,192300.0
2014-01-09 10:20:00,55.76,55.96,55.69,55.83,86300.0,55.76,55.96,55.69,55.83,86300.0
2014-01-09 10:30:00,55.84,55.96,55.76,55.95,64600.0,55.84,55.96,55.76,55.95,64600.0
2014-01-09 10:40:00,55.95,55.99,55.73,55.84,95500.0,55.95,55.99,55.73,55.84,95500.0
2014-01-09 10:50:00,55.84,55.95,55.82,55.92,44200.0,55.84,55.95,55.82,55.92,44200.0
2014-01-09 11:00:00,55.91,56.06,55.87,55.97,76900.0,55.91,56.06,55.87,55.97,76900.0
2014-01-09 11:10:00,55.97,56.13,55.96,56.12,49400.0,55.97,56.13,55.96,56.12,49400.0
2014-01-09 11:20:00,56.12,56.25,56.11,56.11,26900.0,56.12,56.25,56.11,56.11,26900.0
2014-01-09 11:30:00,56.11,56.17,56.1,56.14,37400.0,56.11,56.17,56.1,56.14,37400.0
2014-01-09 11:40:00,56.15,56.2,56.09,56.11,37200.0,56.15,56.2,56.09,56.11,37200.0
2014-01-09 11:50:00,56.12,56.2,56.1,56.2,32100.0,56.12,56.2,56.1,56.2,32100.0
2014-01-09 12:00:00,56.19,56.2,56.13,56.2,57700.0,56.19,56.2,56.13,56.2,57700.0
2014-01-09 12:10:00,56.2,56.28,56.19,56.26,46700.0,56.2,56.28,56.19,56.26,46700.0
2014-01-09 12:20:00,56.25,56.3,56.22,56.28,27100.0,56.25,56.3,56.22,56.28,27100.0
2014-01-09 12:30:00,56.27,56.31,56.2,56.2,44900.0,56.27,56.31,56.2,56.2,44900.0
2014-01-09 12:40:00,56.21,56.22,56.11,56.14,56300.0,56.21,56.22,56.11,56.14,56300.0
2014-01-09 12:50:00,56.14,56.22,56.11,56.2,42100.0,56.14,56.22,56.11,56.2,42100.0
2014-01-09 13:00:00,56.2,56.43,56.18,56.43,55500.0,56.2,56.43,56.18,56.43,55500.0
2014-01-09 13:10:00,56.43,56.58,56.39,56.39,76500.0,56.43,56.58,56.39,56.39,76500.0
2014-01-09 13:20:00,56.38,56.46,56.36,56.37,35200.0,56.38,56.46,56.36,56.37,35200.0
2014-01-09 13:30:00,56.37,56.79,56.37,56.72,106400.0,56.37,56.79,56.37,56.72,106400.0
2014-01-09 13:40:00,56.72,56.91,56.54,56.55,159200.0,56.72,56.91,56.54,56.55,159200.0
2014-01-09 13:50:00,56.55,56.68,56.54,56.63,50600.0,56.55,56.68,56.54,56.63,50600.0
2014-01-09 14:00:00,56.63,56.64,56.41,56.45,44800.0,56.63,56.64,56.41,56.45,44800.0
2014-01-09 14:10:00,56.45,56.5,56.4,56.5,28900.0,56.45,56.5,56.4,56.5,28900.0
2014-01-09 14:20:00,56.5,56.62,56.5,56.52,47300.0,56.5,56.62,56.5,56.52,47300.0
2014-01-09 14:30:00,56.51,56.51,56.39,56.39,30600.0,56.51,56.51,56.39,56.39,30600.0
2014-01-09 14:40:00,56.38,56.53,56.38,56.48,30000.0,56.38,56.53,56.38,56.48,30000.0
2014-01-09 14:50:00,56.47,56.47,56.42,56.42,26900.0,56.47,56.47,56.42,56.42,26900.0
2014-01-09 15:00:00,56.43,56.45,56.34,56.34,57600.0,56.43,56.45,56.34,56.34,57600.0
2014-01-09 15:10:00,56.34,56.36,56.28,56.29,95000.0,56.34,56.36,56.28,56.29,95000.0
2014-01-09 15:20:00,56.3,56.47,56.29,56.42,81700.0,56.3,56.47,56.29,56.42,81700.0
2014-01-09 15:30:00,56.42,56.52,56.42,56.48,70700.0,56.42,56.52,56.42,56.48,70700.0
2014-01-09 15:40:00,56.48,56.5,56.4,56.46,89700.0,56.48,56.5,56.4,56.46,89700.0
2014-01-09 15:50:00,56.47,56.48,56.41,56.44,191500.0,56.47,56.48,56.41,56.44,191500.0
2014-01-10 09:30:00,56.57,56.7,56.2,56.2,68000.0,56.57,56.7,56.2,56.2,68000.0
2014-01-10 09:40:00,56.21,56.34,56.01,56.01,49800.0,56.21,56.34,56.01,56.01,49800.0
2014-01-10 09:50:00,56.01,56.05,55.95,56.02,99400.0,56.01,56.05,55.95,56.02,99400.0
2014-01-10 10:00:00,56.01,56.06,55.91,56.04,66500.0,56.01,56.06,55.91,56.04,66500.0
2014-01-10 10:10:00,56.03,56.05,55.97,56.01,93200.0,56.03,56.05,55.97,56.01,93200.0
2014-01-10 10:20:00,56.01,56.09,55.99,56.0,66400.0,56.01,56.09,55.99,56.0,66400.0
2014-01-10 10:30:00,56.01,56.03,55.95,55.97,50500.0,56.01,56.03,55.95,55.97,50500.0
2014-01-10 10:40:00,55.97,56.06,55.97,56.03,47200.0,55.97,56.06,55.97,56.03,47200.0
2014-01-10 10:50:00,56.04,56.04,55.93,55.95,42200.0,56.04,56.04,55.93,55.95,42200.0
2014-01-10 11:00:00,55.95,55.99,55.8,55.81,48000.0,55.95,55.99,55.8,55.81,48000.0
2014-01-10 11:10:00,55.81,55.82,55.55,55.56,81500.0,55.81,55.82,55.55,55.56,81500.0
2014-01-10 11:20:00,55.56,55.56,55.45,55.45,105900.0,55.56,55.56,55.45,55.45,105900.0
2014-01-10 11:30:00,55.45,55.5,55.4,55.48,99700.0,55.45,55.5,55.4,55.48,99700.0
2014-01-10 11:40:00,55.49,55.5,55.4,55.45,74000.0,55.49,55.5,55.4,55.45,74000.0
2014-01-10 11:50:00,55.44,55.5,55.42,55.5,112900.0,55.44,55.5,55.42,55.5,112900.0
2014-01-10 12:00:00,55.5,55.66,55.48,55.64,107000.0,55.5,55.66,55.48,55.64,107000.0
2014-01-10 12:10:00,55.66,55.7,55.58,55.59,106800.0,55.66,55.7,55.58,55.59,106800.0
2014-01-10 12:20:00,55.58,55.66,55.55,55.6,76300.0,55.58,55.66,55.55,55.6,76300.0
2014-01-10 12:30:00,55.6,55.71,55.58,55.7,34800.0,55.6,55.71,55.58,55.7,34800.0
2014-01-10 12:40:00,55.72,55.77,55.69,55.71,62000.0,55.72,55.77,55.69,55.71,62000.0
2014-01-10 12:50:00,55.71,55.74,55.66,55.68,48300.0,55.71,55.74,55.66,55.68,48300.0
2014-01-10 13:00:00,55.69,55.83,55.68,55.79,47200.0,55.69,55.83,55.68,55.79,47200.0
2014-01-10 13:10:00,55.79,55.84,55.76,55.82,52300.0,55.79,55.84,55.76,55.82,52300.0
2014-01-10 13:20:00,55.83,55.86,55.76,55.76,39000.0,55.83,55.86,55.76,55.76,39000.0
2014-01-10 13:30:00,55.77,55.81,55.76,55.79,56500.0,55.77,55.81,55.76,55.79,56500.0
2014-01-10 13:40:00,55.79,55.81,55.69,55.71,48400.0,55.79,55.81,55.69,55.71,48400.0
2014-01-10 13:50:00,55.71,55.73,55.59,55.59,59400.0,55.71,55.73,55.59,55.59,59400.0
2014-01-10 14:00:00,55.59,55.61,55.58,55.6,73900.0,55.59,55.61,55.58,55.6,73900.0
2014-01-10 14:10:00,55.6,55.62,55.58,55.59,87700.0,55.6,55.62,55.58,55.59,87700.0
2014-01-10 14:20:00,55.6,55.7,55.57,55.66,77200.0,55.6,55.7,55.57,55.66,77200.0
2014-01-10 14:30:00,55.68,55.8,55.67,55.79,66000.0,55.68,55.8,55.67,55.79,66000.0
2014-01-10 14:40:00,55.78,55.79,55.76,55.76,60900.0,55.78,55.79,55.76,55.76,60900.0
2014-01-10 14:50:00,55.76,55.8,55.76,55.77,73300.0,55.76,55.8,55.76,55.77,73300.0
2014-01-10 15:00:00,55.77,55.9,55.76,55.88,101400.0,55.77,55.9,55.76,55.88,101400.0
2014-01-10 15:10:00,55.88,55.96,55.85,55.9,75600.0,55.88,55.96,55.85,55.9,75600.0
2014-01-10 15:20:00,55.91,55.91,55.77,55.79,79500.0,55.91,55.91,55.77,55.79,79500.0
2014-01-10 15:30:00,55.8,55.86,55.79,55.84,114600.0,55.8,55.86,55.79,55.84,114600.0
2014-01-10 15:40:00,55.85,55.92,55.82,55.84,105000.0,55.85,55.92,55.82,55.84,105000.0
2014-01-10 15:50:00,55.83,55.91,55.8,55.88,228500.0,55.83,55.91,55.8,55.88,228500.0
2014-01-13 09:30:00,55.91,55.95,55.1,55.45,105400.0,55.91,55.95,55.1,55.45,105400.0
2014-01-13 09:40:00,55.47,55.61,55.29,55.59,102100.0,55.47,55.61,55.29,55.59,102100.0
2014-01-13 09:50:00,55.58,55.69,55.4,55.47,92700.0,55.58,55.69,55.4,55.47,92700.0
2014-01-13 10:00:00,55.47,55.59,55.47,55.52,96600.0,55.47,55.59,55.47,55.52,96600.0
2014-01-13 10:10:00,55.52,55.54,55.47,55.52,52800.0,55.52,55.54,55.47,55.52,52800.0
2014-01-13 10:20:00,55.51,55.62,55.48,55.62,80000.0,55.51,55.62,55.48,55.62,80000.0
2014-01-13 10:30:00,55.63,55.78,55.63,55.75,42700.0,55.63,55.78,55.63,55.75,42700.0
2014-01-13 10:40:00,55.74,55.74,55.64,55.66,63500.0,55.74,55.74,55.64,55.66,63500.0
2014-01-13 10:50:00,55.65,55.71,55.61,55.68,46100.0,55.65,55.71,55.61,55.68,46100.0
2014-01-13 11:00:00,55.68,55.68,55.59,55.64,33500.0,55.68,55.68,55.59,55.64,33500.0
2014-01-13 11:10:00,55.65,55.71,55.6,55.61,56400.0,55.65,55.71,55.6,55.61,56400.0
2014-01-13 11:20:00,55.6,55.66,55.58,55.66,21100.0,55.6,55.66,55.58,55.66,21100.0
2014-01-13 11:30:00,55.66,55.7,55.57,55.63,31800.0,55.66,55.7,55.57,55.63,31800.0
2014-01-13 11:40:00,55.63,55.63,55.55,55.58,38100.0,55.63,55.63,55.55,55.58,38100.0
2014-01-13 11:50:00,55.58,55.61,55.55,55.59,35200.0,55.58,55.61,55.55,55.59,35200.0
2014-01-13 12:00:00,55.58,55.61,55.53,55.56,28200.0,55.58,55.61,55.53,55.56,28200.0
2014-01-13 12:10:00,55.56,55.61,55.55,55.6,23200.0,55.56,55.61,55.55,55.6,23200.0
2014-01-13 12:20:00,55.6,55.62,55.4,55.42,34800.0,55.6,55.62,55.4,55.42,34800.0
2014-01-13 12:30:00,55.42,55.46,55.36,55.46,28400.0,55.42,55.46,55.36,55.46,28400.0
2014-01-13 12:40:00,55.47,55.49,55.4,55.4,31200.0,55.47,55.49,55.4,55.4,31200.0
2014-01-13 12:50:00,55.4,55.4,55.3,55.31,44400.0,55.4,55.4,55.3,55.31,44400.0
2014-01-13 13:00:00,55.31,55.37,55.25,55.34,55000.0,55.31,55.37,55.25,55.34,55000.0
2014-01-13 13:10:00,55.33,55.34,55.21,55.24,58700.0,55.33,55.34,55.21,55.24,58700.0
2014-01-13 13:20:00,55.24,55.33,55.23,55.28,39400.0,55.24,55.33,55.23,55.28,39400.0
2014-01-13 13:30:00,55.28,55.32,55.22,55.25,58600.0,55.28,55.32,55.22,55.25,58600.0
2014-01-13 13:40:00,55.25,55.27,55.16,55.27,54000.0,55.25,55.27,55.16,55.27,54000.0
2014-01-13 13:50:00,55.28,55.29,55.2,55.22,47200.0,55.28,55.29,55.2,55.22,47200.0
2014-01-13 14:00:00,55.21,55.21,55.14,55.19,77900.0,55.21,55.21,55.14,55.19,77900.0
2014-01-13 14:10:00,55.19,55.22,55.15,55.17,42700.0,55.19,55.22,55.15,55.17,42700.0
2014-01-13 14:20:00,55.17,55.19,55.12,55.14,45900.0,55.17,55.19,55.12,55.14,45900.0
2014-01-13 14:30:00,55.15,55.21,55.15,55.2,64200.0,55.15,55.21,55.15,55.2,64200.0
2014-01-13 14:40:00,55.19,55.23,55.13,55.18,72200.0,55.19,55.23,55.13,55.18,72200.0
2014-01-13 14:50:00,55.18,55.22,55.14,55.17,65500.0,55.18,55.22,55.14,55.17,65500.0
2014-01-13 15:00:00,55.17,55.17,55.0,55.06,110100.0,55.17,55.17,55.0,55.06,110100.0
2014-01-13 15:10:00,55.06,55.17,55.06,55.13,115000.0,55.06,55.17,55.06,55.13,115000.0
2014-01-13 15:20:00,55.13,55.22,55.05,55.21,116600.0,55.13,55.22,55.05,55.21,116600.0
2014-01-13 15:30:00,55.21,55.21,55.1,55.14,123000.0,55.21,55.21,55.1,55.14,123000.0
2014-01-13 15:40:00,55.14,55.29,55.11,55.21,225400.0,55.14,55.29,55.11,55.21,225400.0
2014-01-13 15:50:00,55.2,55.21,55.09,55.12,231700.0,55.2,55.21,55.09,55.12,231700.0
2014-01-14 09:30:00,55.28,55.33,54.87,55.0,89300.0,55.28,55.33,54.87,55.0,89300.0
2014-01-14 09:40:00,55.0,55.06,54.66,54.78,53600.0,55.0,55.06,54.66,54.78,53600.0
2014-01-14 09:50:00,54.79,54.93,54.79,54.85,46300.0,54.79,54.93,54.79,54.85,46300.0
2014-01-14 10:00:00,54.86,55.14,54.86,55.04,45500.0,54.86,55.14,54.86,55.04,45500.0
2014-01-14 10:10:00,55.04,55.04,54.92,54.96,52600.0,55.04,55.04,54.92,54.96,52600.0
2014-01-14 10:20:00,54.97,54.99,54.86,54.89,60800.0,54.97,54.99,54.86,54.89,60800.0
2014-01-14 10:30:00,54.89,54.99,54.83,54.96,78800.0,54.89,54.99,54.83,54.96,78800.0
2014-01-14 10:40:00,54.96,55.05,54.96,55.03,48500.0,54.96,55.05,54.96,55.03,48500.0
2014-01-14 10:50:00,55.03,55.05,54.97,55.05,84100.0,55.03,55.05,54.97,55.05,84100.0
2014-01-14 11:00:00,55.05,55.05,54.99,54.99,52100.0,55.05,55.05,54.99,54.99,52100.0
2014-01-14 11:10:00,54.99,55.19,54.99,55.17,97200.0,54.99,55.19,54.99,55.17,97200.0
2014-01-14 11:20:00,55.17,55.39,55.17,55.38,50800.0,55.17,55.39,55.17,55.38,50800.0
2014-01-14 11:30:00,55.38,55.41,55.23,55.24,34700.0,55.38,55.41,55.23,55.24,34700.0
2014-01-14 11:40:00,55.25,55.26,55.14,55.25,30500.0,55.25,55.26,55.14,55.25,30500.0
2014-01-14 11:50:00,55.26,55.43,55.26,55.43,35700.0,55.26,55.43,55.26,55.43,35700.0
2014-01-14 12:00:00,55.42,55.43,55.36,55.37,28000.0,55.42,55.43,55.36,55.37,28000.0
2014-01-14 12:10:00,55.38,55.49,55.38,55.48,26700.0,55.38,55.49,55.38,55.48,26700.0
2014-01-14 12:20:00,55.48,55.55,55.44,55.44,32400.0,55.48,55.55,55.44,55.44,32400.0
2014-01-14 12:30:00,55.45,55.47,55.33,55.37,30600.0,55.45,55.47,55.33,55.37,30600.0
2014-01-14 12:40:00,55.37,55.44,55.34,55.35,27900.0,55.37,55.44,55.34,55.35,27900.0
2014-01-14 12:50:00,55.34,55.36,55.28,55.28,42300.0,55.34,55.36,55.28,55.28,42300.0
2014-01-14 13:00:00,55.29,55.35,55.29,55.31,27600.0,55.29,55.35,55.29,55.31,27600.0
2014-01-14 13:10:00,55.3,55.42,55.27,55.36,22400.0,55.3,55.42,55.27,55.36,22400.0
2014-01-14 13:20:00,55.36,55.36,55.27,55.27,24200.0,55.36,55.36,55.27,55.27,24200.0
2014-01-14 13:30:00,55.27,55.38,55.26,55.37,31200.0,55.27,55.38,55.26,55.37,31200.0
2014-01-14 13:40:00,55.38,55.4,55.32,55.32,28500.0,55.38,55.4,55.32,55.32,28500.0
2014-01-14 13:50:00,55.32,55.33,55.24,55.24,68800.0,55.32,55.33,55.24,55.24,68800.0
2014-01-14 14:00:00,55.25,55.27,55.18,55.23,36200.0,55.25,55.27,55.18,55.23,36200.0
2014-01-14 14:10:00,55.23,55.26,55.16,55.18,35400.0,55.23,55.26,55.16,55.18,35400.0
2014-01-14 14:20:00,55.17,55.26,55.15,55.26,31500.0,55.17,55.26,55.15,55.26,31500.0
2014-01-14 14:30:00,55.27,55.29,55.21,55.22,25700.0,55.27,55.29,55.21,55.22,25700.0
2014-01-14 14:40:00,55.22,55.35,55.19,55.34,38700.0,55.22,55.35,55.19,55.34,38700.0
2014-01-14 14:50:00,55.35,55.37,55.3,55.3,36100.0,55.35,55.37,55.3,55.3,36100.0
2014-01-14 15:00:00,55.32,55.32,55.21,55.23,37400.0,55.32,55.32,55.21,55.23,37400.0
2014-01-14 15:10:00,55.24,55.24,55.14,55.19,49600.0,55.24,55.24,55.14,55.19,49600.0
2014-01-14 15:20:00,55.19,55.29,55.15,55.29,54300.0,55.19,55.29,55.15,55.29,54300.0
2014-01-14 15:30:00,55.29,55.31,55.19,55.21,38600.0,55.29,55.31,55.19,55.21,38600.0
2014-01-14 15:40:00,55.2,55.24,55.13,55.16,59900.0,55.2,55.24,55.13,55.16,59900.0
2014-01-14 15:50:00,55.16,55.3,55.16,55.25,127300.0,55.16,55.3,55.16,55.25,127300.0
2014-01-15 09:30:00,55.44,55.45,54.98,55.31,79100.0,55.44,55.45,54.98,55.31,79100.0
2014-01-15 09:40:00,55.35,55.35,55.03,55.03,47900.0,55.35,55.35,55.03,55.03,47900.0
2014-01-15 09:50:00,55.02,55.06,54.76,54.8,74700.0,55.02,55.06,54.76,54.8,74700.0
2014-01-15 10:00:00,54.81,55.1,54.81,55.1,43800.0,54.81,55.1,54.81,55.1,43800.0
2014-01-15 10:10:00,55.1,55.25,55.1,55.25,58100.0,55.1,55.25,55.1,55.25,58100.0
2014-01-15 10:20:00,55.26,55.26,55.12,55.17,26900.0,55.26,55.26,55.12,55.17,26900.0
2014-01-15 10:30:00,55.17,55.24,55.12,55.13,24800.0,55.17,55.24,55.12,55.13,24800.0
2014-01-15 10:40:00,55.14,55.17,55.1,55.15,28900.0,55.14,55.17,55.1,55.15,28900.0
2014-01-15 10:50:00,55.14,55.16,55.11,55.13,21600.0,55.14,55.16,55.11,55.13,21600.0
2014-01-15 11:00:00,55.13,55.17,55.08,55.13,28400.0,55.13,55.17,55.08,55.13,28400.0
2014-01-15 11:10:00,55.13,55.19,55.1,55.1,26400.0,55.13,55.19,55.1,55.1,26400.0
2014-01-15 11:20:00,55.1,55.11,54.97,54.98,31200.0,55.1,55.11,54.97,54.98,31200.0
2014-01-15 11:30:00,54.99,55.04,54.96,55.04,40600.0,54.99,55.04,54.96,55.04,40600.0
2014-01-15 11:40:00,55.05,55.14,55.01,55.1,32700.0,55.05,55.14,55.01,55.1,32700.0
2014-01-15 11:50:00,55.1,55.19,55.09,55.19,19400.0,55.1,55.19,55.09,55.19,19400.0
2014-01-15 12:00:00,55.19,55.36,55.19,55.36,42900.0,55.19,55.36,55.19,55.36,42900.0
2014-01-15 12:10:00,55.35,55.47,55.35,55.43,36100.0,55.35,55.47,55.35,55.43,36100.0
2014-01-15 12:20:00,55.43,55.44,55.4,55.42,28300.0,55.43,55.44,55.4,55.42,28300.0
2014-01-15 12:30:00,55.43,55.44,55.3,55.3,25600.0,55.43,55.44,55.3,55.3,25600.0
2014-01-15 12:40:00,55.3,55.3,55.2,55.24,39400.0,55.3,55.3,55.2,55.24,39400.0
2014-01-15 12:50:00,55.24,55.35,55.23,55.31,116500.0,55.24,55.35,55.23,55.31,116500.0
2014-01-15 13:00:00,55.31,55.35,55.3,55.33,26200.0,55.31,55.35,55.3,55.33,26200.0
2014-01-15 13:10:00,55.34,55.35,55.32,55.34,14200.0,55.34,55.35,55.32,55.34,14200.0
2014-01-15 13:20:00,55.33,55.35,55.21,55.21,38300.0,55.33,55.35,55.21,55.21,38300.0
2014-01-15 13:30:00,55.21,55.26,55.2,55.21,41300.0,55.21,55.26,55.2,55.21,41300.0
2014-01-15 13:40:00,55.21,55.24,55.2,55.24,25600.0,55.21,55.24,55.2,55.24,25600.0
2014-01-15 13:50:00,55.25,55.27,55.22,55.26,46800.0,55.25,55.27,55.22,55.26,46800.0
2014-01-15 14:00:00,55.26,55.31,55.23,55.29,27200.0,55.26,55.31,55.23,55.29,27200.0
2014-01-15 14:10:00,55.29,55.36,55.26,55.33,41900.0,55.29,55.36,55.26,55.33,41900.0
2014-01-15 14:20:00,55.33,55.42,55.33,55.34,30300.0,55.33,55.42,55.33,55.34,30300.0
2014-01-15 14:30:00,55.34,55.38,55.26,55.3,32500.0,55.34,55.38,55.26,55.3,32500.0
2014-01-15 14:40:00,55.31,55.36,55.28,55.35,24800.0,55.31,55.36,55.28,55.35,24800.0
2014-01-15 14:50:00,55.36,55.39,55.3,55.35,64200.0,55.36,55.39,55.3,55.35,64200.0
2014-01-15 15:00:00,55.36,55.39,55.33,55.36,204900.0,55.36,55.39,55.33,55.36,204900.0
2014-01-15 15:10:00,55.37,55.37,55.26,55.35,76900.0,55.37,55.37,55.26,55.35,76900.0
2014-01-15 15:20:00,55.36,55.36,55.23,55.34,44900.0,55.36,55.36,55.23,55.34,44900.0
2014-01-15 15:30:00,55.34,55.39,55.28,55.3,67100.0,55.34,55.39,55.28,55.3,67100.0
2014-01-15 15:40:00,55.29,55.3,55.24,55.27,74700.0,55.29,55.3,55.24,55.27,74700.0
2014-01-15 15:50:00,55.26,55.32,55.17,55.18,146300.0,55.26,55.32,55.17,55.18,146300.0
2014-01-16 09:30:00,55.14,55.33,54.88,54.93,67000.0,55.14,55.33,54.88,54.93,67000.0
2014-01-16 09:40:00,54.93,55.02,54.8,54.84,68000.0,54.93,55.02,54.8,54.84,68000.0
2014-01-16 09:50:00,54.85,54.89,54.77,54.85,64000.0,54.85,54.89,54.77,54.85,64000.0
2014-01-16 10:00:00,54.85,54.99,54.81,54.83,36000.0,54.85,54.99,54.81,54.83,36000.0
2014-01-16 10:10:00,54.82,54.98,54.8,54.97,51100.0,54.82,54.98,54.8,54.97,51100.0
2014-01-16 10:20:00,54.97,54.98,54.75,54.76,61400.0,54.97,54.98,54.75,54.76,61400.0
2014-01-16 10:30:00,54.76,54.77,54.69,54.73,48400.0,54.76,54.77,54.69,54.73,48400.0
2014-01-16 10:40:00,54.72,54.74,54.62,54.7,68900.0,54.72,54.74,54.62,54.7,68900.0
2014-01-16 10:50:00,54.7,54.72,54.57,54.65,54800.0,54.7,54.72,54.57,54.65,54800.0
2014-01-16 11:00:00,54.64,54.64,54.49,54.5,160900.0,54.64,54.64,54.49,54.5,160900.0
2014-01-16 11:10:00,54.5,54.51,54.34,54.38,143800.0,54.5,54.51,54.34,54.38,143800.0
2014-01-16 11:20:00,54.39,54.52,54.38,54.45,64000.0,54.39,54.52,54.38,54.45,64000.0
2014-01-16 11:30:00,54.46,54.61,54.44,54.59,71800.0,54.46,54.61,54.44,54.59,71800.0
2014-01-16 11:40:00,54.59,54.64,54.55,54.61,63900.0,54.59,54.64,54.55,54.61,63900.0
2014-01-16 11:50:00,54.62,54.64,54.59,54.62,75000.0,54.62,54.64,54.59,54.62,75000.0
2014-01-16 12:00:00,54.62,54.68,54.6,54.65,51600.0,54.62,54.68,54.6,54.65,51600.0
2014-01-16 12:10:00,54.65,54.67,54.55,54.57,71200.0,54.65,54.67,54.55,54.57,71200.0
2014-01-16 12:20:00,54.56,54.68,54.48,54.66,104300.0,54.56,54.68,54.48,54.66,104300.0
2014-01-16 12:30:00,54.67,54.74,54.66,54.71,40900.0,54.67,54.74,54.66,54.71,40900.0
2014-01-16 12:40:00,54.72,54.77,54.61,54.62,33800.0,54.72,54.77,54.61,54.62,33800.0
2014-01-16 12:50:00,54.61,54.65,54.58,54.63,30300.0,54.61,54.65,54.58,54.63,30300.0
2014-01-16 13:00:00,54.63,54.64,54.57,54.61,21600.0,54.63,54.64,54.57,54.61,21600.0
2014-01-16 13:10:00,54.62,54.69,54.61,54.68,64000.0,54.62,54.69,54.61,54.68,64000.0
2014-01-16 13:20:00,54.67,54.68,54.61,54.68,23200.0,54.67,54.68,54.61,54.68,23200.0
2014-01-16 13:30:00,54.67,54.68,54.61,54.61,27400.0,54.67,54.68,54.61,54.61,27400.0
2014-01-16 13:40:00,54.62,54.68,54.62,54.62,29100.0,54.62,54.68,54.62,54.62,29100.0
2014-01-16 13:50:00,54.62,54.65,54.59,54.64,34500.0,54.62,54.65,54.59,54.64,34500.0
2014-01-16 14:00:00,54.64,54.65,54.6,54.61,46200.0,54.64,54.65,54.6,54.61,46200.0
2014-01-16 14:10:00,54.61,54.61,54.53,54.54,44300.0,54.61,54.61,54.53,54.54,44300.0
2014-01-16 14:20:00,54.53,54.58,54.52,54.55,42700.0,54.53,54.58,54.52,54.55,42700.0
2014-01-16 14:30:00,54.55,54.55,54.44,54.45,58700.0,54.55,54.55,54.44,54.45,58700.0
2014-01-16 14:40:00,54.46,54.47,54.35,54.42,55200.0,54.46,54.47,54.35,54.42,55200.0
2014-01-16 14:50:00,54.41,54.5,54.34,54.5,99800.0,54.41,54.5,54.34,54.5,99800.0
2014-01-16 15:00:00,54.51,54.56,54.49,54.55,49400.0,54.51,54.56,54.49,54.55,49400.0
2014-01-16 15:10:00,54.55,54.64,54.45,54.45,115000.0,54.55,54.64,54.45,54.45,115000.0
2014-01-16 15:20:00,54.45,54.53,54.41,54.53,226000.0,54.45,54.53,54.41,54.53,226000.0
2014-01-16 15:30:00,54.53,54.73,54.5,54.68,156600.0,54.53,54.73,54.5,54.68,156600.0
2014-01-16 15:40:00,54.68,54.72,54.44,54.48,211400.0,54.68,54.72,54.44,54.48,211400.0
2014-01-16 15:50:00,54.49,54.62,54.49,54.62,120900.0,54.49,54.62,54.49,54.62,120900.0
2014-01-17 09:30:00,54.62,54.75,54.09,54.16,410000.0,54.62,54.75,54.09,54.16,410000.0
2014-01-17 09:40:00,54.18,54.32,54.08,54.12,58000.0,54.18,54.32,54.08,54.12,58000.0
2014-01-17 09:50:00,54.12,54.28,54.08,54.2,46800.0,54.12,54.28,54.08,54.2,46800.0
2014-01-17 10:00:00,54.21,54.21,54.12,54.17,60300.0,54.21,54.21,54.12,54.17,60300.0
2014-01-17 10:10:00,54.18,54.21,54.05,54.11,49400.0,54.18,54.21,54.05,54.11,49400.0
2014-01-17 10:20:00,54.12,54.13,53.97,54.0,98800.0,54.12,54.13,53.97,54.0,98800.0
2014-01-17 10:30:00,53.99,54.12,53.96,54.05,60600.0,53.99,54.12,53.96,54.05,60600.0
2014-01-17 10:40:00,54.07,54.11,54.02,54.06,24200.0,54.07,54.11,54.02,54.06,24200.0
2014-01-17 10:50:00,54.06,54.18,54.06,54.15,39800.0,54.06,54.18,54.06,54.15,39800.0
2014-01-17 11:00:00,54.15,54.2,54.1,54.11,44000.0,54.15,54.2,54.1,54.11,44000.0
2014-01-17 11:10:00,54.1,54.26,54.1,54.23,30200.0,54.1,54.26,54.1,54.23,30200.0
2014-01-17 11:20:00,54.23,54.26,54.19,54.25,37000.0,54.23,54.26,54.19,54.25,37000.0
2014-01-17 11:30:00,54.24,54.33,54.24,54.3,36800.0,54.24,54.33,54.24,54.3,36800.0
2014-01-17 11:40:00,54.3,54.3,54.25,54.26,25200.0,54.3,54.3,54.25,54.26,25200.0
2014-01-17 11:50:00,54.27,54.3,54.23,54.24,42100.0,54.27,54.3,54.23,54.24,42100.0
2014-01-17 12:00:00,54.25,54.26,54.1,54.17,55700.0,54.25,54.26,54.1,54.17,55700.0
2014-01-17 12:10:00,54.19,54.26,54.15,54.24,46900.0,54.19,54.26,54.15,54.24,46900.0
2014-01-17 12:20:00,54.25,54.25,54.19,54.21,24400.0,54.25,54.25,54.19,54.21,24400.0
2014-01-17 12:30:00,54.21,54.23,54.19,54.2,18300.0,54.21,54.23,54.19,54.2,18300.0
2014-01-17 12:40:00,54.21,54.26,54.2,54.23,32800.0,54.21,54.26,54.2,54.23,32800.0
2014-01-17 12:50:00,54.24,54.27,54.13,54.16,26000.0,54.24,54.27,54.13,54.16,26000.0
2014-01-17 13:00:00,54.16,54.2,54.13,54.14,36500.0,54.16,54.2,54.13,54.14,36500.0
2014-01-17 13:10:00,54.14,54.14,54.05,54.12,28400.0,54.14,54.14,54.05,54.12,28400.0
2014-01-17 13:20:00,54.11,54.11,53.99,53.99,42100.0,54.11,54.11,53.99,53.99,42100.0
2014-01-17 13:30:00,53.99,53.99,53.91,53.91,27500.0,53.99,53.99,53.91,53.91,27500.0
2014-01-17 13:40:00,53.91,53.97,53.9,53.97,49000.0,53.91,53.97,53.9,53.97,49000.0
2014-01-17 13:50:00,53.98,54.19,53.98,54.17,56500.0,53.98,54.19,53.98,54.17,56500.0
2014-01-17 14:00:00,54.16,54.26,54.16,54.26,53800.0,54.16,54.26,54.16,54.26,53800.0
2014-01-17 14:10:00,54.26,54.27,54.17,54.18,57200.0,54.26,54.27,54.17,54.18,57200.0
2014-01-17 14:20:00,54.2,54.57,54.18,54.4,222700.0,54.2,54.57,54.18,54.4,222700.0
2014-01-17 14:30:00,54.4,54.54,54.31,54.37,248300.0,54.4,54.54,54.31,54.37,248300.0
2014-01-17 14:40:00,54.38,54.49,54.23,54.32,130500.0,54.38,54.49,54.23,54.32,130500.0
2014-01-17 14:50:00,54.32,54.35,54.19,54.25,84100.0,54.32,54.35,54.19,54.25,84100.0
2014-01-17 15:00:00,54.25,54.3,54.11,54.11,89700.0,54.25,54.3,54.11,54.11,89700.0
2014-01-17 15:10:00,54.12,54.13,54.06,54.08,65800.0,54.12,54.13,54.06,54.08,65800.0
2014-01-17 15:20:00,54.07,54.18,53.99,54.16,108700.0,54.07,54.18,53.99,54.16,108700.0
2014-01-17 15:30:00,54.16,54.18,54.07,54.17,64700.0,54.16,54.18,54.07,54.17,64700.0
2014-01-17 15:40:00,54.17,54.22,54.12,54.17,100100.0,54.17,54.22,54.12,54.17,100100.0
2014-01-17 15:50:00,54.18,54.35,54.17,54.31,282000.0,54.18,54.35,54.17,54.31,282000.0
2014-01-21 09:30:00,54.28,54.52,53.96,53.96,164500.0,54.28,54.52,53.96,53.96,164500.0
2014-01-21 09:40:00,53.95,54.22,53.92,54.17,108900.0,53.95,54.22,53.92,54.17,108900.0
2014-01-21 09:50:00,54.16,54.16,53.79,53.86,160800.0,54.16,54.16,53.79,53.86,160800.0
2014-01-21 10:00:00,53.86,54.04,53.69,54.04,87100.0,53.86,54.04,53.69,54.04,87100.0
2014-01-21 10:10:00,54.05,54.05,53.84,53.87,74300.0,54.05,54.05,53.84,53.87,74300.0
2014-01-21 10:20:00,53.87,53.91,53.74,53.75,188500.0,53.87,53.91,53.74,53.75,188500.0
2014-01-21 10:30:00,53.74,53.81,53.55,53.58,106400.0,53.74,53.81,53.55,53.58,106400.0
2014-01-21 10:40:00,53.59,53.67,53.51,53.52,229500.0,53.59,53.67,53.51,53.52,229500.0
2014-01-21 10:50:00,53.52,53.66,53.51,53.54,118600.0,53.52,53.66,53.51,53.54,118600.0
2014-01-21 11:00:00,53.51,53.59,53.5,53.51,62400.0,53.51,53.59,53.5,53.51,62400.0
2014-01-21 11:10:00,53.5,53.55,53.38,53.5,51200.0,53.5,53.55,53.38,53.5,51200.0
2014-01-21 11:20:00,53.51,53.59,53.5,53.56,54100.0,53.51,53.59,53.5,53.56,54100.0
2014-01-21 11:30:00,53.58,53.6,53.41,53.41,67300.0,53.58,53.6,53.41,53.41,67300.0
2014-01-21 11:40:00,53.41,53.47,53.37,53.38,56800.0,53.41,53.47,53.37,53.38,56800.0
2014-01-21 11:50:00,53.38,53.43,53.34,53.37,66200.0,53.38,53.43,53.34,53.37,66200.0
2014-01-21 12:00:00,53.37,53.5,53.36,53.45,65800.0,53.37,53.5,53.36,53.45,65800.0
2014-01-21 12:10:00,53.45,53.51,53.42,53.47,57500.0,53.45,53.51,53.42,53.47,57500.0
2014-01-21 12:20:00,53.48,53.66,53.45,53.66,114600.0,53.48,53.66,53.45,53.66,114600.0
2014-01-21 12:30:00,53.67,53.68,53.52,53.52,73300.0,53.67,53.68,53.52,53.52,73300.0
2014-01-21 12:40:00,53.53,53.59,53.49,53.51,90000.0,53.53,53.59,53.49,53.51,90000.0
2014-01-21 12:50:00,53.51,53.55,53.48,53.55,52900.0,53.51,53.55,53.48,53.55,52900.0
2014-01-21 13:00:00,53.55,53.76,53.55,53.75,50900.0,53.55,53.76,53.55,53.75,50900.0
2014-01-21 13:10:00,53.75,53.81,53.74,53.76,44200.0,53.75,53.81,53.74,53.76,44200.0
2014-01-21 13:20:00,53.75,53.83,53.73,53.8,30300.0,53.75,53.83,53.73,53.8,30300.0
2014-01-21 13:30:00,53.8,53.81,53.73,53.74,48000.0,53.8,53.81,53.73,53.74,48000.0
2014-01-21 13:40:00,53.74,53.81,53.73,53.8,42000.0,53.74,53.81,53.73,53.8,42000.0
2014-01-21 13:50:00,53.81,53.86,53.74,53.86,79300.0,53.81,53.86,53.74,53.86,79300.0
2014-01-21 14:00:00,53.86,53.87,53.76,53.77,19800.0,53.86,53.87,53.76,53.77,19800.0
2014-01-21 14:10:00,53.78,53.79,53.64,53.64,55500.0,53.78,53.79,53.64,53.64,55500.0
2014-01-21 14:20:00,53.65,53.69,53.59,53.61,36700.0,53.65,53.69,53.59,53.61,36700.0
2014-01-21 14:30:00,53.61,53.64,53.56,53.6,83500.0,53.61,53.64,53.56,53.6,83500.0
2014-01-21 14:40:00,53.6,53.63,53.59,53.6,42700.0,53.6,53.63,53.59,53.6,42700.0
2014-01-21 14:50:00,53.6,53.62,53.5,53.55,63700.0,53.6,53.62,53.5,53.55,63700.0
2014-01-21 15:00:00,53.56,53.57,53.45,53.45,83300.0,53.56,53.57,53.45,53.45,83300.0
2014-01-21 15:10:00,53.45,53.51,53.39,53.51,113500.0,53.45,53.51,53.39,53.51,113500.0
2014-01-21 15:20:00,53.51,53.53,53.43,53.48,98500.0,53.51,53.53,53.43,53.48,98500.0
2014-01-21 15:30:00,53.48,53.51,53.41,53.5,142500.0,53.48,53.51,53.41,53.5,142500.0
2014-01-21 15:40:00,53.5,53.55,53.47,53.53,121700.0,53.5,53.55,53.47,53.53,121700.0
2014-01-21 15:50:00,53.53,53.57,53.51,53.55,147800.0,53.53,53.57,53.51,53.55,147800.0
2014-01-22 09:30:00,52.97,53.08,52.79,52.91,241600.0,52.97,53.08,52.79,52.91,241600.0
2014-01-22 09:40:00,52.91,53.1,52.89,53.09,184100.0,52.91,53.1,52.89,53.09,184100.0
2014-01-22 09:50:00,53.09,53.17,52.99,53.05,128800.0,53.09,53.17,52.99,53.05,128800.0
2014-01-22 10:00:00,53.07,53.25,53.07,53.16,101700.0,53.07,53.25,53.07,53.16,101700.0
2014-01-22 10:10:00,53.16,53.16,52.91,53.06,61800.0,53.16,53.16,52.91,53.06,61800.0
2014-01-22 10:20:00,53.06,53.1,52.98,53.1,32100.0,53.06,53.1,52.98,53.1,32100.0
2014-01-22 10:30:00,53.11,53.14,53.1,53.11,33700.0,53.11,53.14,53.1,53.11,33700.0
2014-01-22 10:40:00,53.12,53.18,53.1,53.12,32200.0,53.12,53.18,53.1,53.12,32200.0
2014-01-22 10:50:00,53.12,53.12,52.96,53.0,43800.0,53.12,53.12,52.96,53.0,43800.0
2014-01-22 11:00:00,53.0,53.06,52.97,53.02,42200.0,53.0,53.06,52.97,53.02,42200.0
2014-01-22 11:10:00,53.01,53.07,53.0,53.0,25500.0,53.01,53.07,53.0,53.0,25500.0
2014-01-22 11:20:00,53.0,53.07,52.97,53.0,35600.0,53.0,53.07,52.97,53.0,35600.0
2014-01-22 11:30:00,52.99,53.04,52.94,52.95,58000.0,52.99,53.04,52.94,52.95,58000.0
2014-01-22 11:40:00,52.94,53.02,52.91,52.92,50400.0,52.94,53.02,52.91,52.92,50400.0
2014-01-22 11:50:00,52.93,53.04,52.93,53.0,28300.0,52.93,53.04,52.93,53.0,28300.0
2014-01-22 12:00:00,53.0,53.04,52.98,53.0,48700.0,53.0,53.04,52.98,53.0,48700.0
2014-01-22 12:10:00,53.0,53.08,53.0,53.02,25200.0,53.0,53.08,53.0,53.02,25200.0
2014-01-22 12:20:00,53.03,53.06,53.02,53.05,41200.0,53.03,53.06,53.02,53.05,41200.0
2014-01-22 12:30:00,53.05,53.05,53.01,53.05,39800.0,53.05,53.05,53.01,53.05,39800.0
2014-01-22 12:40:00,53.04,53.05,52.99,53.0,32500.0,53.04,53.05,52.99,53.0,32500.0
2014-01-22 12:50:00,53.0,53.01,52.95,52.96,43600.0,53.0,53.01,52.95,52.96,43600.0
2014-01-22 13:00:00,52.96,53.0,52.94,52.99,42300.0,52.96,53.0,52.94,52.99,42300.0
2014-01-22 13:10:00,52.98,53.06,52.98,53.05,45100.0,52.98,53.06,52.98,53.05,45100.0
2014-01-22 13:20:00,53.04,53.06,53.03,53.05,18800.0,53.04,53.06,53.03,53.05,18800.0
2014-01-22 13:30:00,53.05,53.05,52.95,52.95,28100.0,53.05,53.05,52.95,52.95,28100.0
2014-01-22 13:40:00,52.95,53.06,52.95,52.99,29900.0,52.95,53.06,52.95,52.99,29900.0
2014-01-22 13:50:00,52.99,53.02,52.96,53.02,31700.0,52.99,53.02,52.96,53.02,31700.0
2014-01-22 14:00:00,53.04,53.04,52.99,53.02,24900.0,53.04,53.04,52.99,53.02,24900.0
2014-01-22 14:10:00,53.02,53.06,53.0,53.05,35800.0,53.02,53.06,53.0,53.05,35800.0
2014-01-22 14:20:00,53.05,53.07,53.02,53.02,32600.0,53.05,53.07,53.02,53.02,32600.0
2014-01-22 14:30:00,53.02,53.05,53.0,53.05,31500.0,53.02,53.05,53.0,53.05,31500.0
2014-01-22 14:40:00,53.05,53.05,52.98,53.0,42000.0,53.05,53.05,52.98,53.0,42000.0
2014-01-22 14:50:00,53.01,53.04,53.0,53.03,30000.0,53.01,53.04,53.0,53.03,30000.0
2014-01-22 15:00:00,53.04,53.07,53.03,53.05,32200.0,53.04,53.07,53.03,53.05,32200.0
2014-01-22 15:10:00,53.04,53.11,53.03,53.09,46400.0,53.04,53.11,53.03,53.09,46400.0
2014-01-22 15:20:00,53.09,53.12,53.05,53.1,56800.0,53.09,53.12,53.05,53.1,56800.0
2014-01-22 15:30:00,53.1,53.13,53.08,53.08,85000.0,53.1,53.13,53.08,53.08,85000.0
2014-01-22 15:40:00,53.09,53.18,53.04,53.15,132600.0,53.09,53.18,53.04,53.15,132600.0
2014-01-22 15:50:00,53.16,53.19,53.1,53.14,182400.0,53.16,53.19,53.1,53.14,182400.0
2014-01-23 09:30:00,52.69,52.96,52.55,52.55,202100.0,52.69,52.96,52.55,52.55,202100.0
2014-01-23 09:40:00,52.54,52.58,52.34,52.35,132900.0,52.54,52.58,52.34,52.35,132900.0
2014-01-23 09:50:00,52.36,52.45,52.27,52.27,150100.0,52.36,52.45,52.27,52.27,150100.0
2014-01-23 10:00:00,52.28,52.35,52.27,52.3,57900.0,52.28,52.35,52.27,52.3,57900.0
2014-01-23 10:10:00,52.3,52.33,52.27,52.3,57500.0,52.3,52.33,52.27,52.3,57500.0
2014-01-23 10:20:00,52.3,52.39,52.28,52.28,78300.0,52.3,52.39,52.28,52.28,78300.0
2014-01-23 10:30:00,52.29,52.35,52.25,52.26,70800.0,52.29,52.35,52.25,52.26,70800.0
2014-01-23 10:40:00,52.27,52.34,52.27,52.3,39300.0,52.27,52.34,52.27,52.3,39300.0
2014-01-23 10:50:00,52.29,52.32,52.27,52.29,40600.0,52.29,52.32,52.27,52.29,40600.0
2014-01-23 11:00:00,52.29,52.35,52.25,52.31,68500.0,52.29,52.35,52.25,52.31,68500.0
2014-01-23 11:10:00,52.31,52.35,52.19,52.29,118900.0,52.31,52.35,52.19,52.29,118900.0
2014-01-23 11:20:00,52.29,52.42,52.28,52.39,58700.0,52.29,52.42,52.28,52.39,58700.0
2014-01-23 11:30:00,52.39,52.4,52.36,52.37,49900.0,52.39,52.4,52.36,52.37,49900.0
2014-01-23 11:40:00,52.37,52.42,52.35,52.38,66700.0,52.37,52.42,52.35,52.38,66700.0
2014-01-23 11:50:00,52.38,52.49,52.37,52.44,60400.0,52.38,52.49,52.37,52.44,60400.0
2014-01-23 12:00:00,52.44,52.45,52.4,52.44,23500.0,52.44,52.45,52.4,52.44,23500.0
2014-01-23 12:10:00,52.43,52.45,52.41,52.45,27000.0,52.43,52.45,52.41,52.45,27000.0
2014-01-23 12:20:00,52.45,52.46,52.42,52.44,32600.0,52.45,52.46,52.42,52.44,32600.0
2014-01-23 12:30:00,52.44,52.49,52.42,52.48,45100.0,52.44,52.49,52.42,52.48,45100.0
2014-01-23 12:40:00,52.48,52.52,52.47,52.49,56700.0,52.48,52.52,52.47,52.49,56700.0
2014-01-23 12:50:00,52.48,52.53,52.42,52.48,69200.0,52.48,52.53,52.42,52.48,69200.0
2014-01-23 13:00:00,52.49,52.49,52.39,52.46,20000.0,52.49,52.49,52.39,52.46,20000.0
2014-01-23 13:10:00,52.46,52.52,52.46,52.52,35000.0,52.46,52.52,52.46,52.52,35000.0
2014-01-23 13:20:00,52.51,52.52,52.47,52.49,26500.0,52.51,52.52,52.47,52.49,26500.0
2014-01-23 13:30:00,52.49,52.52,52.45,52.45,36300.0,52.49,52.52,52.45,52.45,36300.0
2014-01-23 13:40:00,52.46,52.48,52.41,52.41,35100.0,52.46,52.48,52.41,52.41,35100.0
2014-01-23 13:50:00,52.41,52.48,52.41,52.45,44900.0,52.41,52.48,52.41,52.45,44900.0
2014-01-23 14:00:00,52.45,52.46,52.37,52.4,110100.0,52.45,52.46,52.37,52.4,110100.0
2014-01-23 14:10:00,52.4,52.44,52.39,52.41,36800.0,52.4,52.44,52.39,52.41,36800.0
2014-01-23 14:20:00,52.41,52.49,52.41,52.49,38400.0,52.41,52.49,52.41,52.49,38400.0
2014-01-23 14:30:00,52.49,52.52,52.48,52.52,41000.0,52.49,52.52,52.48,52.52,41000.0
2014-01-23 14:40:00,52.52,52.53,52.49,52.53,42700.0,52.52,52.53,52.49,52.53,42700.0
2014-01-23 14:50:00,52.52,52.62,52.52,52.55,81000.0,52.52,52.62,52.52,52.55,81000.0
2014-01-23 15:00:00,52.55,52.6,52.51,52.57,74100.0,52.55,52.6,52.51,52.57,74100.0
2014-01-23 15:10:00,52.57,52.62,52.53,52.58,80300.0,52.57,52.62,52.53,52.58,80300.0
2014-01-23 15:20:00,52.57,52.6,52.54,52.57,117900.0,52.57,52.6,52.54,52.57,117900.0
2014-01-23 15:30:00,52.57,52.58,52.46,52.51,249000.0,52.57,52.58,52.46,52.51,249000.0
2014-01-23 15:40:00,52.52,52.56,52.5,52.53,129400.0,52.52,52.56,52.5,52.53,129400.0
2014-01-23 15:50:00,52.53,52.57,52.51,52.57,148900.0,52.53,52.57,52.51,52.57,148900.0
2014-01-24 09:30:00,52.23,52.25,52.01,52.21,85400.0,52.23,52.25,52.01,52.21,85400.0
2014-01-24 09:40:00,52.24,52.51,52.15,52.49,97200.0,52.24,52.51,52.15,52.49,97200.0
2014-01-24 09:50:00,52.5,52.63,52.46,52.6,55200.0,52.5,52.63,52.46,52.6,55200.0
2014-01-24 10:00:00,52.59,52.66,52.54,52.6,65600.0,52.59,52.66,52.54,52.6,65600.0
2014-01-24 10:10:00,52.6,52.6,52.36,52.4,97500.0,52.6,52.6,52.36,52.4,97500.0
2014-01-24 10:20:00,52.4,52.5,52.39,52.41,40800.0,52.4,52.5,52.39,52.41,40800.0
2014-01-24 10:30:00,52.41,52.41,52.27,52.3,40100.0,52.41,52.41,52.27,52.3,40100.0
2014-01-24 10:40:00,52.32,52.42,52.25,52.32,99400.0,52.32,52.42,52.25,52.32,99400.0
2014-01-24 10:50:00,52.33,52.43,52.31,52.32,112800.0,52.33,52.43,52.31,52.32,112800.0
2014-01-24 11:00:00,52.31,52.33,52.14,52.14,66000.0,52.31,52.33,52.14,52.14,66000.0
2014-01-24 11:10:00,52.14,52.24,52.13,52.2,85100.0,52.14,52.24,52.13,52.2,85100.0
2014-01-24 11:20:00,52.19,52.23,52.16,52.2,28600.0,52.19,52.23,52.16,52.2,28600.0
2014-01-24 11:30:00,52.2,52.25,52.17,52.23,61200.0,52.2,52.25,52.17,52.23,61200.0
2014-01-24 11:40:00,52.24,52.24,52.15,52.21,93000.0,52.24,52.24,52.15,52.21,93000.0
2014-01-24 11:50:00,52.22,52.23,52.16,52.22,55300.0,52.22,52.23,52.16,52.22,55300.0
2014-01-24 12:00:00,52.22,52.23,52.15,52.2,39400.0,52.22,52.23,52.15,52.2,39400.0
2014-01-24 12:10:00,52.2,52.26,52.1,52.1,104100.0,52.2,52.26,52.1,52.1,104100.0
2014-01-24 12:20:00,52.11,52.13,51.95,51.97,72800.0,52.11,52.13,51.95,51.97,72800.0
2014-01-24 12:30:00,51.97,52.03,51.85,51.85,65100.0,51.97,52.03,51.85,51.85,65100.0
2014-01-24 12:40:00,51.85,51.88,51.81,51.85,72400.0,51.85,51.88,51.81,51.85,72400.0
2014-01-24 12:50:00,51.85,51.94,51.84,51.93,39000.0,51.85,51.94,51.84,51.93,39000.0
2014-01-24 13:00:00,51.93,51.93,51.84,51.87,42000.0,51.93,51.93,51.84,51.87,42000.0
2014-01-24 13:10:00,51.87,51.93,51.87,51.92,26400.0,51.87,51.93,51.87,51.92,26400.0
2014-01-24 13:20:00,51.93,51.97,51.9,51.9,30000.0,51.93,51.97,51.9,51.9,30000.0
2014-01-24 13:30:00,51.91,51.95,51.87,51.87,61500.0,51.91,51.95,51.87,51.87,61500.0
2014-01-24 13:40:00,51.88,51.91,51.85,51.9,48900.0,51.88,51.91,51.85,51.9,48900.0
2014-01-24 13:50:00,51.9,51.93,51.81,51.84,58300.0,51.9,51.93,51.81,51.84,58300.0
2014-01-24 14:00:00,51.85,51.86,51.73,51.75,77400.0,51.85,51.86,51.73,51.75,77400.0
2014-01-24 14:10:00,51.75,51.77,51.65,51.7,56400.0,51.75,51.77,51.65,51.7,56400.0
2014-01-24 14:20:00,51.71,51.75,51.68,51.74,51800.0,51.71,51.75,51.68,51.74,51800.0
2014-01-24 14:30:00,51.74,51.78,51.72,51.78,71400.0,51.74,51.78,51.72,51.78,71400.0
2014-01-24 14:40:00,51.77,51.78,51.71,51.76,87400.0,51.77,51.78,51.71,51.76,87400.0
2014-01-24 14:50:00,51.76,51.76,51.7,51.7,73500.0,51.76,51.76,51.7,51.7,73500.0
2014-01-24 15:00:00,51.71,51.73,51.68,51.72,71200.0,51.71,51.73,51.68,51.72,71200.0
2014-01-24 15:10:00,51.71,51.74,51.67,51.73,59700.0,51.71,51.74,51.67,51.73,59700.0
2014-01-24 15:20:00,51.73,51.73,51.69,51.69,77600.0,51.73,51.73,51.69,51.69,77600.0
2014-01-24 15:30:00,51.69,51.76,51.68,51.72,115500.0,51.69,51.76,51.68,51.72,115500.0
2014-01-24 15:40:00,51.73,51.77,51.69,51.71,182500.0,51.73,51.77,51.69,51.71,182500.0
2014-01-24 15:50:00,51.71,51.75,51.67,51.68,141300.0,51.71,51.75,51.67,51.68,141300.0
2014-01-27 09:30:00,51.91,51.91,51.51,51.84,51500.0,51.91,51.91,51.51,51.84,51500.0
2014-01-27 09:40:00,51.86,52.01,51.81,51.83,66800.0,51.86,52.01,51.81,51.83,66800.0
2014-01-27 09:50:00,51.83,51.93,51.81,51.89,39700.0,51.83,51.93,51.81,51.89,39700.0
2014-01-27 10:00:00,51.88,51.89,51.76,51.78,53300.0,51.88,51.89,51.76,51.78,53300.0
2014-01-27 10:10:00,51.8,51.86,51.75,51.85,106900.0,51.8,51.86,51.75,51.85,106900.0
2014-01-27 10:20:00,51.84,51.94,51.78,51.8,42400.0,51.84,51.94,51.78,51.8,42400.0
2014-01-27 10:30:00,51.81,51.89,51.71,51.75,35100.0,51.81,51.89,51.71,51.75,35100.0
2014-01-27 10:40:00,51.74,51.81,51.7,51.71,46100.0,51.74,51.81,51.7,51.71,46100.0
2014-01-27 10:50:00,51.71,51.75,51.66,51.67,34800.0,51.71,51.75,51.66,51.67,34800.0
2014-01-27 11:00:00,51.67,51.76,51.65,51.7,33200.0,51.67,51.76,51.65,51.7,33200.0
2014-01-27 11:10:00,51.7,51.7,51.62,51.65,50600.0,51.7,51.7,51.62,51.65,50600.0
2014-01-27 11:20:00,51.65,51.7,51.6,51.65,30700.0,51.65,51.7,51.6,51.65,30700.0
2014-01-27 11:30:00,51.65,51.66,51.57,51.62,47200.0,51.65,51.66,51.57,51.62,47200.0
2014-01-27 11:40:00,51.62,51.69,51.62,51.62,29100.0,51.62,51.69,51.62,51.62,29100.0
2014-01-27 11:50:00,51.62,51.62,51.51,51.54,26700.0,51.62,51.62,51.51,51.54,26700.0
2014-01-27 12:00:00,51.53,51.53,51.35,51.39,191600.0,51.53,51.53,51.35,51.39,191600.0
2014-01-27 12:10:00,51.4,51.4,51.08,51.09,105300.0,51.4,51.4,51.08,51.09,105300.0
2014-01-27 12:20:00,51.09,51.14,51.02,51.07,104300.0,51.09,51.14,51.02,51.07,104300.0
2014-01-27 12:30:00,51.07,51.13,51.04,51.11,99900.0,51.07,51.13,51.04,51.11,99900.0
2014-01-27 12:40:00,51.09,51.12,51.03,51.07,114600.0,51.09,51.12,51.03,51.07,114600.0
2014-01-27 12:50:00,51.07,51.17,51.05,51.14,79600.0,51.07,51.17,51.05,51.14,79600.0
2014-01-27 13:00:00,51.14,51.32,51.14,51.26,53400.0,51.14,51.32,51.14,51.26,53400.0
2014-01-27 13:10:00,51.28,51.4,51.25,51.36,40400.0,51.28,51.4,51.25,51.36,40400.0
2014-01-27 13:20:00,51.36,51.41,51.32,51.41,27800.0,51.36,51.41,51.32,51.41,27800.0
2014-01-27 13:30:00,51.4,51.4,51.26,51.3,74900.0,51.4,51.4,51.26,51.3,74900.0
2014-01-27 13:40:00,51.3,51.35,51.27,51.32,123600.0,51.3,51.35,51.27,51.32,123600.0
2014-01-27 13:50:00,51.31,51.31,51.16,51.16,137200.0,51.31,51.31,51.16,51.16,137200.0
2014-01-27 14:00:00,51.17,51.32,51.17,51.29,116100.0,51.17,51.32,51.17,51.29,116100.0
2014-01-27 14:10:00,51.29,51.34,51.22,51.23,123400.0,51.29,51.34,51.22,51.23,123400.0
2014-01-27 14:20:00,51.23,51.27,51.19,51.26,48500.0,51.23,51.27,51.19,51.26,48500.0
2014-01-27 14:30:00,51.27,51.3,51.22,51.28,81900.0,51.27,51.3,51.22,51.28,81900.0
2014-01-27 14:40:00,51.28,51.29,51.2,51.25,53500.0,51.28,51.29,51.2,51.25,53500.0
2014-01-27 14:50:00,51.25,51.28,51.23,51.25,85200.0,51.25,51.28,51.23,51.25,85200.0
2014-01-27 15:00:00,51.24,51.26,51.21,51.23,78900.0,51.24,51.26,51.21,51.23,78900.0
2014-01-27 15:10:00,51.24,51.25,51.13,51.13,177900.0,51.24,51.25,51.13,51.13,177900.0
2014-01-27 15:20:00,51.13,51.21,51.12,51.18,175800.0,51.13,51.21,51.12,51.18,175800.0
2014-01-27 15:30:00,51.18,51.23,51.13,51.23,186000.0,51.18,51.23,51.13,51.23,186000.0
2014-01-27 15:40:00,51.23,51.25,51.15,51.18,228600.0,51.23,51.25,51.15,51.18,228600.0
2014-01-27 15:50:00,51.19,51.2,51.06,51.06,219900.0,51.19,51.2,51.06,51.06,219900.0
2014-01-28 09:30:00,51.11,51.37,50.94,51.17,222300.0,51.11,51.37,50.94,51.17,222300.0
2014-01-28 09:40:00,51.16,51.23,51.06,51.16,128800.0,51.16,51.23,51.06,51.16,128800.0
2014-01-28 09:50:00,51.17,51.19,50.88,51.01,296600.0,51.17,51.19,50.88,51.01,296600.0
2014-01-28 10:00:00,51.06,51.22,51.03,51.16,62500.0,51.06,51.22,51.03,51.16,62500.0
2014-01-28 10:10:00,51.16,51.16,51.06,51.08,148400.0,51.16,51.16,51.06,51.08,148400.0
2014-01-28 10:20:00,51.08,51.09,51.0,51.05,55500.0,51.08,51.09,51.0,51.05,55500.0
2014-01-28 10:30:00,51.05,51.13,51.03,51.07,61400.0,51.05,51.13,51.03,51.07,61400.0
2014-01-28 10:40:00,51.07,51.24,51.02,51.22,62700.0,51.07,51.24,51.02,51.22,62700.0
2014-01-28 10:50:00,51.22,51.33,51.18,51.3,36800.0,51.22,51.33,51.18,51.3,36800.0
2014-01-28 11:00:00,51.31,51.31,51.25,51.27,68500.0,51.31,51.31,51.25,51.27,68500.0
2014-01-28 11:10:00,51.28,51.29,51.16,51.18,63900.0,51.28,51.29,51.16,51.18,63900.0
2014-01-28 11:20:00,51.18,51.23,51.16,51.2,16900.0,51.18,51.23,51.16,51.2,16900.0
2014-01-28 11:30:00,51.21,51.27,51.16,51.16,34200.0,51.21,51.27,51.16,51.16,34200.0
2014-01-28 11:40:00,51.16,51.2,51.1,51.13,45800.0,51.16,51.2,51.1,51.13,45800.0
2014-01-28 11:50:00,51.14,51.23,51.13,51.2,112200.0,51.14,51.23,51.13,51.2,112200.0
2014-01-28 12:00:00,51.2,51.21,51.15,51.19,157600.0,51.2,51.21,51.15,51.19,157600.0
2014-01-28 12:10:00,51.19,51.2,51.13,51.15,26200.0,51.19,51.2,51.13,51.15,26200.0
2014-01-28 12:20:00,51.15,51.2,51.13,51.14,30700.0,51.15,51.2,51.13,51.14,30700.0
2014-01-28 12:30:00,51.14,51.18,51.11,51.13,33600.0,51.14,51.18,51.11,51.13,33600.0
2014-01-28 12:40:00,51.11,51.16,51.1,51.11,22200.0,51.11,51.16,51.1,51.11,22200.0
2014-01-28 12:50:00,51.11,51.13,51.04,51.09,41800.0,51.11,51.13,51.04,51.09,41800.0
2014-01-28 13:00:00,51.1,51.11,51.04,51.05,44000.0,51.1,51.11,51.04,51.05,44000.0
2014-01-28 13:10:00,51.05,51.12,51.04,51.11,130200.0,51.05,51.12,51.04,51.11,130200.0
2014-01-28 13:20:00,51.11,51.12,51.03,51.04,58000.0,51.11,51.12,51.03,51.04,58000.0
2014-01-28 13:30:00,51.05,51.06,50.99,51.0,64000.0,51.05,51.06,50.99,51.0,64000.0
2014-01-28 13:40:00,51.01,51.1,51.01,51.08,31100.0,51.01,51.1,51.01,51.08,31100.0
2014-01-28 13:50:00,51.08,51.18,51.08,51.18,76400.0,51.08,51.18,51.08,51.18,76400.0
2014-01-28 14:00:00,51.19,51.19,51.13,51.15,196600.0,51.19,51.19,51.13,51.15,196600.0
2014-01-28 14:10:00,51.14,51.24,51.14,51.23,46400.0,51.14,51.24,51.14,51.23,46400.0
2014-01-28 14:20:00,51.23,51.26,51.19,51.25,72200.0,51.23,51.26,51.19,51.25,72200.0
2014-01-28 14:30:00,51.24,51.26,51.19,51.23,178400.0,51.24,51.26,51.19,51.23,178400.0
2014-01-28 14:40:00,51.23,51.23,51.12,51.14,119300.0,51.23,51.23,51.12,51.14,119300.0
2014-01-28 14:50:00,51.15,51.19,51.04,51.06,116500.0,51.15,51.19,51.04,51.06,116500.0
2014-01-28 15:00:00,51.07,51.11,51.04,51.08,80700.0,51.07,51.11,51.04,51.08,80700.0
2014-01-28 15:10:00,51.09,51.1,51.04,51.07,88700.0,51.09,51.1,51.04,51.07,88700.0
2014-01-28 15:20:00,51.08,51.1,51.03,51.06,105500.0,51.08,51.1,51.03,51.06,105500.0
2014-01-28 15:30:00,51.06,51.11,51.04,51.08,195100.0,51.06,51.11,51.04,51.08,195100.0
2014-01-28 15:40:00,51.09,51.14,51.02,51.14,129600.0,51.09,51.14,51.02,51.14,129600.0
2014-01-28 15:50:00,51.14,51.17,51.09,51.11,370100.0,51.14,51.17,51.09,51.11,370100.0
2014-01-29 09:30:00,50.85,51.17,50.81,51.05,266500.0,50.85,51.17,50.81,51.05,266500.0
2014-01-29 09:40:00,51.04,51.18,50.8,50.8,182500.0,51.04,51.18,50.8,50.8,182500.0
2014-01-29 09:50:00,50.8,50.99,50.75,50.86,114200.0,50.8,50.99,50.75,50.86,114200.0
2014-01-29 10:00:00,50.87,51.1,50.86,51.09,61400.0,50.87,51.1,50.86,51.09,61400.0
2014-01-29 10:10:00,51.09,51.17,51.06,51.08,152700.0,51.09,51.17,51.06,51.08,152700.0
2014-01-29 10:20:00,51.08,51.12,51.01,51.04,24700.0,51.08,51.12,51.01,51.04,24700.0
2014-01-29 10:30:00,51.06,51.09,50.97,51.03,97800.0,51.06,51.09,50.97,51.03,97800.0
2014-01-29 10:40:00,51.04,51.08,51.0,51.06,23400.0,51.04,51.08,51.0,51.06,23400.0
2014-01-29 10:50:00,51.06,51.1,51.02,51.04,29800.0,51.06,51.1,51.02,51.04,29800.0
2014-01-29 11:00:00,51.06,51.11,51.02,51.09,24500.0,51.06,51.11,51.02,51.09,24500.0
2014-01-29 11:10:00,51.1,51.16,50.99,51.04,65800.0,51.1,51.16,50.99,51.04,65800.0
2014-01-29 11:20:00,51.06,51.09,51.0,51.07,111300.0,51.06,51.09,51.0,51.07,111300.0
2014-01-29 11:30:00,51.07,51.08,51.0,51.03,28800.0,51.07,51.08,51.0,51.03,28800.0
2014-01-29 11:40:00,51.02,51.07,51.01,51.04,21800.0,51.02,51.07,51.01,51.04,21800.0
2014-01-29 11:50:00,51.03,51.05,51.01,51.02,18900.0,51.03,51.05,51.01,51.02,18900.0
2014-01-29 12:00:00,51.03,51.05,50.93,50.95,30800.0,51.03,51.05,50.93,50.95,30800.0
2014-01-29 12:10:00,50.95,50.96,50.89,50.91,39800.0,50.95,50.96,50.89,50.91,39800.0
2014-01-29 12:20:00,50.91,50.94,50.82,50.82,24600.0,50.91,50.94,50.82,50.82,24600.0
2014-01-29 12:30:00,50.82,50.86,50.78,50.83,56100.0,50.82,50.86,50.78,50.83,56100.0
2014-01-29 12:40:00,50.84,50.87,50.81,50.85,24100.0,50.84,50.87,50.81,50.85,24100.0
2014-01-29 12:50:00,50.85,50.91,50.85,50.88,21600.0,50.85,50.91,50.85,50.88,21600.0
2014-01-29 13:00:00,50.87,50.89,50.83,50.88,27600.0,50.87,50.89,50.83,50.88,27600.0
2014-01-29 13:10:00,50.88,50.94,50.87,50.91,33100.0,50.88,50.94,50.87,50.91,33100.0
2014-01-29 13:20:00,50.91,50.93,50.87,50.88,28100.0,50.91,50.93,50.87,50.88,28100.0
2014-01-29 13:30:00,50.87,50.91,50.86,50.87,16500.0,50.87,50.91,50.86,50.87,16500.0
2014-01-29 13:40:00,50.87,50.89,50.76,50.8,153900.0,50.87,50.89,50.76,50.8,153900.0
2014-01-29 13:50:00,50.8,50.83,50.77,50.82,24100.0,50.8,50.83,50.77,50.82,24100.0
2014-01-29 14:00:00,50.8,50.96,50.74,50.82,64200.0,50.8,50.96,50.74,50.82,64200.0
2014-01-29 14:10:00,50.83,50.83,50.66,50.7,61100.0,50.83,50.83,50.66,50.7,61100.0
2014-01-29 14:20:00,50.7,50.85,50.63,50.84,54500.0,50.7,50.85,50.63,50.84,54500.0
2014-01-29 14:30:00,50.84,50.93,50.82,50.92,50200.0,50.84,50.93,50.82,50.92,50200.0
2014-01-29 14:40:00,50.91,50.93,50.83,50.85,53300.0,50.91,50.93,50.83,50.85,53300.0
2014-01-29 14:50:00,50.84,50.85,50.71,50.74,45300.0,50.84,50.85,50.71,50.74,45300.0
2014-01-29 15:00:00,50.74,50.75,50.69,50.72,62500.0,50.74,50.75,50.69,50.72,62500.0
2014-01-29 15:10:00,50.71,50.72,50.6,50.6,112700.0,50.71,50.72,50.6,50.6,112700.0
2014-01-29 15:20:00,50.6,50.64,50.57,50.63,146100.0,50.6,50.64,50.57,50.63,146100.0
2014-01-29 15:30:00,50.62,50.65,50.57,50.62,194700.0,50.62,50.65,50.57,50.62,194700.0
2014-01-29 15:40:00,50.62,50.7,50.6,50.66,253300.0,50.62,50.7,50.6,50.66,253300.0
2014-01-29 15:50:00,50.66,50.66,50.55,50.58,128300.0,50.66,50.66,50.55,50.58,128300.0
2014-01-30 09:30:00,51.03,51.06,50.73,50.96,112000.0,51.03,51.06,50.73,50.96,112000.0
2014-01-30 09:40:00,50.96,51.0,50.85,50.92,59000.0,50.96,51.0,50.85,50.92,59000.0
2014-01-30 09:50:00,50.92,50.96,50.87,50.91,47900.0,50.92,50.96,50.87,50.91,47900.0
2014-01-30 10:00:00,50.91,51.0,50.87,50.92,31300.0,50.91,51.0,50.87,50.92,31300.0
2014-01-30 10:10:00,50.93,51.01,50.9,51.0,21900.0,50.93,51.01,50.9,51.0,21900.0
2014-01-30 10:20:00,50.99,51.02,50.89,50.94,197600.0,50.99,51.02,50.89,50.94,197600.0
2014-01-30 10:30:00,50.93,50.95,50.84,50.91,140400.0,50.93,50.95,50.84,50.91,140400.0
2014-01-30 10:40:00,50.91,51.03,50.9,50.98,21300.0,50.91,51.03,50.9,50.98,21300.0
2014-01-30 10:50:00,50.98,51.04,50.97,51.0,22600.0,50.98,51.04,50.97,51.0,22600.0
2014-01-30 11:00:00,51.0,51.04,50.98,50.99,167200.0,51.0,51.04,50.98,50.99,167200.0
2014-01-30 11:10:00,51.0,51.06,50.99,51.05,75200.0,51.0,51.06,50.99,51.05,75200.0
2014-01-30 11:20:00,51.05,51.13,51.03,51.12,203300.0,51.05,51.13,51.03,51.12,203300.0
2014-01-30 11:30:00,51.13,51.19,51.08,51.19,45700.0,51.13,51.19,51.08,51.19,45700.0
2014-01-30 11:40:00,51.19,51.31,51.17,51.22,146000.0,51.19,51.31,51.17,51.22,146000.0
2014-01-30 11:50:00,51.22,51.29,51.21,51.22,43100.0,51.22,51.29,51.21,51.22,43100.0
2014-01-30 12:00:00,51.23,51.25,51.15,51.18,70600.0,51.23,51.25,51.15,51.18,70600.0
2014-01-30 12:10:00,51.19,51.2,51.12,51.12,20200.0,51.19,51.2,51.12,51.12,20200.0
2014-01-30 12:20:00,51.11,51.18,51.1,51.11,71200.0,51.11,51.18,51.1,51.11,71200.0
2014-01-30 12:30:00,51.12,51.16,51.11,51.13,27800.0,51.12,51.16,51.11,51.13,27800.0
2014-01-30 12:40:00,51.13,51.21,51.13,51.2,28500.0,51.13,51.21,51.13,51.2,28500.0
2014-01-30 12:50:00,51.2,51.24,51.17,51.17,21000.0,51.2,51.24,51.17,51.17,21000.0
2014-01-30 13:00:00,51.18,51.22,51.13,51.14,49800.0,51.18,51.22,51.13,51.14,49800.0
2014-01-30 13:10:00,51.14,51.2,51.14,51.2,18000.0,51.14,51.2,51.14,51.2,18000.0
2014-01-30 13:20:00,51.2,51.21,51.14,51.19,19900.0,51.2,51.21,51.14,51.19,19900.0
2014-01-30 13:30:00,51.19,51.2,51.06,51.07,49200.0,51.19,51.2,51.06,51.07,49200.0
2014-01-30 13:40:00,51.08,51.12,51.07,51.09,141000.0,51.08,51.12,51.07,51.09,141000.0
2014-01-30 13:50:00,51.1,51.11,51.04,51.05,42900.0,51.1,51.11,51.04,51.05,42900.0
2014-01-30 14:00:00,51.05,51.05,50.98,50.99,31400.0,51.05,51.05,50.98,50.99,31400.0
2014-01-30 14:10:00,51.0,51.04,50.97,51.0,30200.0,51.0,51.04,50.97,51.0,30200.0
2014-01-30 14:20:00,51.0,51.03,50.97,51.0,134800.0,51.0,51.03,50.97,51.0,134800.0
2014-01-30 14:30:00,51.01,51.1,51.0,51.05,115300.0,51.01,51.1,51.0,51.05,115300.0
2014-01-30 14:40:00,51.05,51.1,51.03,51.04,188000.0,51.05,51.1,51.03,51.04,188000.0
2014-01-30 14:50:00,51.04,51.11,50.98,51.03,39200.0,51.04,51.11,50.98,51.03,39200.0
2014-01-30 15:00:00,51.03,51.16,51.03,51.16,110100.0,51.03,51.16,51.03,51.16,110100.0
2014-01-30 15:10:00,51.16,51.17,51.13,51.16,23800.0,51.16,51.17,51.13,51.16,23800.0
2014-01-30 15:20:00,51.16,51.16,51.08,51.09,38200.0,51.16,51.16,51.08,51.09,38200.0
2014-01-30 15:30:00,51.09,51.1,50.99,51.0,57200.0,51.09,51.1,50.99,51.0,57200.0
2014-01-30 15:40:00,51.01,51.07,51.0,51.01,87200.0,51.01,51.07,51.0,51.01,87200.0
2014-01-30 15:50:00,51.01,51.11,51.01,51.05,141700.0,51.01,51.11,51.01,51.05,141700.0
2014-01-31 09:30:00,50.53,50.55,50.16,50.4,226500.0,50.53,50.55,50.16,50.4,226500.0
2014-01-31 09:40:00,50.41,50.41,49.88,50.0,183500.0,50.41,50.41,49.88,50.0,183500.0
2014-01-31 09:50:00,50.0,50.02,49.66,49.75,262800.0,50.0,50.02,49.66,49.75,262800.0
2014-01-31 10:00:00,49.76,50.07,49.75,50.01,497500.0,49.76,50.07,49.75,50.01,497500.0
2014-01-31 10:10:00,50.01,50.06,49.91,49.92,148900.0,50.01,50.06,49.91,49.92,148900.0
2014-01-31 10:20:00,49.93,50.11,49.93,50.01,226000.0,49.93,50.11,49.93,50.01,226000.0
2014-01-31 10:30:00,50.02,50.1,49.94,49.99,115800.0,50.02,50.1,49.94,49.99,115800.0
2014-01-31 10:40:00,50.0,50.17,49.98,50.17,118400.0,50.0,50.17,49.98,50.17,118400.0
2014-01-31 10:50:00,50.17,50.28,50.1,50.22,377800.0,50.17,50.28,50.1,50.22,377800.0
2014-01-31 11:00:00,50.22,50.33,50.18,50.3,230700.0,50.22,50.33,50.18,50.3,230700.0
2014-01-31 11:10:00,50.3,50.34,50.19,50.25,157200.0,50.3,50.34,50.19,50.25,157200.0
2014-01-31 11:20:00,50.25,50.3,50.21,50.3,71600.0,50.25,50.3,50.21,50.3,71600.0
2014-01-31 11:30:00,50.31,50.34,50.26,50.31,80100.0,50.31,50.34,50.26,50.31,80100.0
2014-01-31 11:40:00,50.3,50.45,50.28,50.36,443500.0,50.3,50.45,50.28,50.36,443500.0
2014-01-31 11:50:00,50.35,50.65,50.34,50.64,198100.0,50.35,50.65,50.34,50.64,198100.0
2014-01-31 12:00:00,50.64,50.85,50.62,50.77,135400.0,50.64,50.85,50.62,50.77,135400.0
2014-01-31 12:10:00,50.78,50.79,50.69,50.74,160800.0,50.78,50.79,50.69,50.74,160800.0
2014-01-31 12:20:00,50.75,50.8,50.7,50.71,172900.0,50.75,50.8,50.7,50.71,172900.0
2014-01-31 12:30:00,50.71,50.75,50.59,50.73,63600.0,50.71,50.75,50.59,50.73,63600.0
2014-01-31 12:40:00,50.73,50.75,50.68,50.69,57300.0,50.73,50.75,50.68,50.69,57300.0
2014-01-31 12:50:00,50.7,50.73,50.68,50.69,53100.0,50.7,50.73,50.68,50.69,53100.0
2014-01-31 13:00:00,50.69,50.73,50.68,50.73,41000.0,50.69,50.73,50.68,50.73,41000.0
2014-01-31 13:10:00,50.73,50.81,50.71,50.75,79300.0,50.73,50.81,50.71,50.75,79300.0
2014-01-31 13:20:00,50.75,50.8,50.75,50.79,45900.0,50.75,50.8,50.75,50.79,45900.0
2014-01-31 13:30:00,50.79,50.84,50.78,50.82,126000.0,50.79,50.84,50.78,50.82,126000.0
2014-01-31 13:40:00,50.82,50.85,50.79,50.82,182200.0,50.82,50.85,50.79,50.82,182200.0
2014-01-31 13:50:00,50.83,50.85,50.79,50.8,151000.0,50.83,50.85,50.79,50.8,151000.0
2014-01-31 14:00:00,50.79,50.83,50.78,50.8,80600.0,50.79,50.83,50.78,50.8,80600.0
2014-01-31 14:10:00,50.8,50.81,50.72,50.74,82100.0,50.8,50.81,50.72,50.74,82100.0
2014-01-31 14:20:00,50.73,50.76,50.65,50.74,59200.0,50.73,50.76,50.65,50.74,59200.0
2014-01-31 14:30:00,50.73,50.76,50.66,50.74,41600.0,50.73,50.76,50.66,50.74,41600.0
2014-01-31 14:40:00,50.75,50.8,50.69,50.73,51100.0,50.75,50.8,50.69,50.73,51100.0
2014-01-31 14:50:00,50.72,50.73,50.63,50.67,75100.0,50.72,50.73,50.63,50.67,75100.0
2014-01-31 15:00:00,50.67,50.79,50.65,50.76,54600.0,50.67,50.79,50.65,50.76,54600.0
2014-01-31 15:10:00,50.76,50.77,50.68,50.69,71600.0,50.76,50.77,50.68,50.69,71600.0
2014-01-31 15:20:00,50.69,50.71,50.65,50.67,89000.0,50.69,50.71,50.65,50.67,89000.0
2014-01-31 15:30:00,50.67,50.68,50.55,50.58,149600.0,50.67,50.68,50.55,50.58,149600.0
2014-01-31 15:40:00,50.59,50.62,50.55,50.61,188100.0,50.59,50.62,50.55,50.61,188100.0
2014-01-31 15:50:00,50.61,50.68,50.47,50.52,543800.0,50.61,50.68,50.47,50.52,543800.0
2014-02-03 09:30:00,50.46,50.71,50.36,50.49,113000.0,50.46,50.71,50.36,50.49,113000.0
2014-02-03 09:40:00,50.5,50.65,50.38,50.56,82700.0,50.5,50.65,50.38,50.56,82700.0
2014-02-03 09:50:00,50.55,50.64,50.55,50.57,50800.0,50.55,50.64,50.55,50.57,50800.0
2014-02-03 10:00:00,50.57,50.57,50.37,50.45,101500.0,50.57,50.57,50.37,50.45,101500.0
2014-02-03 10:10:00,50.45,50.45,50.2,50.21,63800.0,50.45,50.45,50.2,50.21,63800.0
2014-02-03 10:20:00,50.21,50.23,50.14,50.2,173400.0,50.21,50.23,50.14,50.2,173400.0
2014-02-03 10:30:00,50.19,50.23,50.14,50.19,56600.0,50.19,50.23,50.14,50.19,56600.0
2014-02-03 10:40:00,50.21,50.23,50.11,50.11,98000.0,50.21,50.23,50.11,50.11,98000.0
2014-02-03 10:50:00,50.11,50.17,50.03,50.06,60700.0,50.11,50.17,50.03,50.06,60700.0
2014-02-03 11:00:00,50.06,50.1,50.01,50.02,84400.0,50.06,50.1,50.01,50.02,84400.0
2014-02-03 11:10:00,50.03,50.08,49.99,49.99,88700.0,50.03,50.08,49.99,49.99,88700.0
2014-02-03 11:20:00,50.0,50.0,49.84,49.92,57100.0,50.0,50.0,49.84,49.92,57100.0
2014-02-03 11:30:00,49.91,49.97,49.89,49.94,52900.0,49.91,49.97,49.89,49.94,52900.0
2014-02-03 11:40:00,49.95,49.98,49.87,49.88,43400.0,49.95,49.98,49.87,49.88,43400.0
2014-02-03 11:50:00,49.87,49.88,49.75,49.76,48300.0,49.87,49.88,49.75,49.76,48300.0
2014-02-03 12:00:00,49.75,49.78,49.71,49.77,48700.0,49.75,49.78,49.71,49.77,48700.0
2014-02-03 12:10:00,49.77,49.78,49.69,49.71,51700.0,49.77,49.78,49.69,49.71,51700.0
2014-02-03 12:20:00,49.72,49.73,49.65,49.65,50300.0,49.72,49.73,49.65,49.65,50300.0
2014-02-03 12:30:00,49.65,49.72,49.63,49.7,105000.0,49.65,49.72,49.63,49.7,105000.0
2014-02-03 12:40:00,49.7,49.88,49.69,49.87,45900.0,49.7,49.88,49.69,49.87,45900.0
2014-02-03 12:50:00,49.87,50.0,49.86,49.93,91200.0,49.87,50.0,49.86,49.93,91200.0
2014-02-03 13:00:00,49.94,49.94,49.7,49.73,36100.0,49.94,49.94,49.7,49.73,36100.0
2014-02-03 13:10:00,49.74,49.8,49.72,49.74,40900.0,49.74,49.8,49.72,49.74,40900.0
2014-02-03 13:20:00,49.73,49.76,49.61,49.66,42300.0,49.73,49.76,49.61,49.66,42300.0
2014-02-03 13:30:00,49.65,49.68,49.59,49.62,38700.0,49.65,49.68,49.59,49.62,38700.0
2014-02-03 13:40:00,49.62,49.68,49.6,49.63,54100.0,49.62,49.68,49.6,49.63,54100.0
2014-02-03 13:50:00,49.63,49.76,49.61,49.75,77400.0,49.63,49.76,49.61,49.75,77400.0
2014-02-03 14:00:00,49.76,49.79,49.7,49.76,104700.0,49.76,49.79,49.7,49.76,104700.0
2014-02-03 14:10:00,49.75,49.88,49.75,49.84,118900.0,49.75,49.88,49.75,49.84,118900.0
2014-02-03 14:20:00,49.83,49.84,49.73,49.78,59300.0,49.83,49.84,49.73,49.78,59300.0
2014-02-03 14:30:00,49.77,49.83,49.65,49.67,37100.0,49.77,49.83,49.65,49.67,37100.0
2014-02-03 14:40:00,49.67,49.72,49.63,49.69,41100.0,49.67,49.72,49.63,49.69,41100.0
2014-02-03 14:50:00,49.7,49.71,49.63,49.67,49900.0,49.7,49.71,49.63,49.67,49900.0
2014-02-03 15:00:00,49.67,49.71,49.61,49.7,64500.0,49.67,49.71,49.61,49.7,64500.0
2014-02-03 15:10:00,49.71,49.77,49.68,49.75,61100.0,49.71,49.77,49.68,49.75,61100.0
2014-02-03 15:20:00,49.75,49.79,49.7,49.77,101700.0,49.75,49.79,49.7,49.77,101700.0
2014-02-03 15:30:00,49.77,49.77,49.7,49.73,85700.0,49.77,49.77,49.7,49.73,85700.0
2014-02-03 15:40:00,49.73,49.77,49.66,49.66,93800.0,49.73,49.77,49.66,49.66,93800.0
2014-02-03 15:50:00,49.66,49.76,49.64,49.69,141500.0,49.66,49.76,49.64,49.69,141500.0
2014-02-04 09:30:00,49.84,50.13,49.69,49.9,104300.0,49.84,50.13,49.69,49.9,104300.0
2014-02-04 09:40:00,49.88,49.96,49.76,49.86,77800.0,49.88,49.96,49.76,49.86,77800.0
2014-02-04 09:50:00,49.84,49.96,49.74,49.87,207600.0,49.84,49.96,49.74,49.87,207600.0
2014-02-04 10:00:00,49.85,49.98,49.79,49.84,162100.0,49.85,49.98,49.79,49.84,162100.0
2014-02-04 10:10:00,49.84,50.03,49.8,50.02,98300.0,49.84,50.03,49.8,50.02,98300.0
2014-02-04 10:20:00,50.02,50.11,50.0,50.06,67200.0,50.02,50.11,50.0,50.06,67200.0
2014-02-04 10:30:00,50.08,50.19,50.05,50.13,29900.0,50.08,50.19,50.05,50.13,29900.0
2014-02-04 10:40:00,50.14,50.14,49.99,50.08,56800.0,50.14,50.14,49.99,50.08,56800.0
2014-02-04 10:50:00,50.08,50.13,50.02,50.09,25500.0,50.08,50.13,50.02,50.09,25500.0
2014-02-04 11:00:00,50.09,50.2,50.05,50.09,38300.0,50.09,50.2,50.05,50.09,38300.0
2014-02-04 11:10:00,50.1,50.11,50.0,50.02,41200.0,50.1,50.11,50.0,50.02,41200.0
2014-02-04 11:20:00,50.02,50.08,50.02,50.05,26700.0,50.02,50.08,50.02,50.05,26700.0
2014-02-04 11:30:00,50.05,50.08,50.0,50.05,41000.0,50.05,50.08,50.0,50.05,41000.0
2014-02-04 11:40:00,50.05,50.13,50.03,50.1,34800.0,50.05,50.13,50.03,50.1,34800.0
2014-02-04 11:50:00,50.1,50.13,50.07,50.13,24500.0,50.1,50.13,50.07,50.13,24500.0
2014-02-04 12:00:00,50.12,50.17,50.12,50.16,30300.0,50.12,50.17,50.12,50.16,30300.0
2014-02-04 12:10:00,50.16,50.2,50.1,50.14,20500.0,50.16,50.2,50.1,50.14,20500.0
2014-02-04 12:20:00,50.13,50.18,50.08,50.08,26500.0,50.13,50.18,50.08,50.08,26500.0
2014-02-04 12:30:00,50.07,50.11,50.07,50.09,17500.0,50.07,50.11,50.07,50.09,17500.0
2014-02-04 12:40:00,50.08,50.13,50.08,50.1,18800.0,50.08,50.13,50.08,50.1,18800.0
2014-02-04 12:50:00,50.11,50.11,50.05,50.1,22300.0,50.11,50.11,50.05,50.1,22300.0
2014-02-04 13:00:00,50.09,50.12,50.08,50.08,20900.0,50.09,50.12,50.08,50.08,20900.0
2014-02-04 13:10:00,50.08,50.08,50.0,50.02,113100.0,50.08,50.08,50.0,50.02,113100.0
2014-02-04 13:20:00,50.01,50.05,50.0,50.02,72700.0,50.01,50.05,50.0,50.02,72700.0
2014-02-04 13:30:00,50.02,50.04,50.0,50.03,73600.0,50.02,50.04,50.0,50.03,73600.0
2014-02-04 13:40:00,50.04,50.05,50.0,50.03,56700.0,50.04,50.05,50.0,50.03,56700.0
2014-02-04 13:50:00,50.03,50.07,50.0,50.0,129600.0,50.03,50.07,50.0,50.0,129600.0
2014-02-04 14:00:00,50.0,50.03,50.0,50.03,29800.0,50.0,50.03,50.0,50.03,29800.0
2014-02-04 14:10:00,50.02,50.05,50.0,50.01,46300.0,50.02,50.05,50.0,50.01,46300.0
2014-02-04 14:20:00,50.0,50.08,50.0,50.03,83600.0,50.0,50.08,50.0,50.03,83600.0
2014-02-04 14:30:00,50.02,50.05,50.01,50.05,34700.0,50.02,50.05,50.01,50.05,34700.0
2014-02-04 14:40:00,50.05,50.07,50.01,50.02,84000.0,50.05,50.07,50.01,50.02,84000.0
2014-02-04 14:50:00,50.02,50.08,50.0,50.02,129800.0,50.02,50.08,50.0,50.02,129800.0
2014-02-04 15:00:00,50.01,50.06,50.0,50.04,33800.0,50.01,50.06,50.0,50.04,33800.0
2014-02-04 15:10:00,50.04,50.04,50.0,50.03,37500.0,50.04,50.04,50.0,50.03,37500.0
2014-02-04 15:20:00,50.02,50.03,50.0,50.0,203400.0,50.02,50.03,50.0,50.0,203400.0
2014-02-04 15:30:00,50.01,50.03,49.96,50.01,127300.0,50.01,50.03,49.96,50.01,127300.0
2014-02-04 15:40:00,50.0,50.07,49.99,50.01,172000.0,50.0,50.07,49.99,50.01,172000.0
2014-02-04 15:50:00,50.01,50.1,49.97,50.01,199700.0,50.01,50.1,49.97,50.01,199700.0
2014-02-05 09:30:00,50.01,50.33,49.92,50.12,78600.0,50.01,50.33,49.92,50.12,78600.0
2014-02-05 09:40:00,50.07,50.16,49.99,50.12,45400.0,50.07,50.16,49.99,50.12,45400.0
2014-02-05 09:50:00,50.12,50.18,50.01,50.07,53300.0,50.12,50.18,50.01,50.07,53300.0
2014-02-05 10:00:00,50.08,50.21,49.91,49.96,282100.0,50.08,50.21,49.91,49.96,282100.0
2014-02-05 10:10:00,49.93,50.02,49.92,49.99,75300.0,49.93,50.02,49.92,49.99,75300.0
2014-02-05 10:20:00,49.99,50.02,49.9,49.99,181000.0,49.99,50.02,49.9,49.99,181000.0
2014-02-05 10:30:00,49.98,50.07,49.94,50.03,71700.0,49.98,50.07,49.94,50.03,71700.0
2014-02-05 10:40:00,50.03,50.07,49.98,50.05,77900.0,50.03,50.07,49.98,50.05,77900.0
2014-02-05 10:50:00,50.05,50.1,49.94,49.94,84000.0,50.05,50.1,49.94,49.94,84000.0
2014-02-05 11:00:00,49.94,49.94,49.78,49.79,40000.0,49.94,49.94,49.78,49.79,40000.0
2014-02-05 11:10:00,49.77,49.82,49.67,49.7,182700.0,49.77,49.82,49.67,49.7,182700.0
2014-02-05 11:20:00,49.7,49.91,49.7,49.89,148200.0,49.7,49.91,49.7,49.89,148200.0
2014-02-05 11:30:00,49.9,49.9,49.72,49.73,135800.0,49.9,49.9,49.72,49.73,135800.0
2014-02-05 11:40:00,49.73,50.0,49.72,49.92,239500.0,49.73,50.0,49.72,49.92,239500.0
2014-02-05 11:50:00,49.92,49.93,49.77,49.79,84300.0,49.92,49.93,49.77,49.79,84300.0
2014-02-05 12:00:00,49.8,49.81,49.73,49.75,109800.0,49.8,49.81,49.73,49.75,109800.0
2014-02-05 12:10:00,49.76,49.76,49.65,49.74,132500.0,49.76,49.76,49.65,49.74,132500.0
2014-02-05 12:20:00,49.75,49.79,49.68,49.73,126000.0,49.75,49.79,49.68,49.73,126000.0
2014-02-05 12:30:00,49.73,49.77,49.68,49.69,63100.0,49.73,49.77,49.68,49.69,63100.0
2014-02-05 12:40:00,49.69,49.75,49.69,49.71,82400.0,49.69,49.75,49.69,49.71,82400.0
2014-02-05 12:50:00,49.72,49.73,49.66,49.7,45800.0,49.72,49.73,49.66,49.7,45800.0
2014-02-05 13:00:00,49.7,49.75,49.65,49.71,69000.0,49.7,49.75,49.65,49.71,69000.0
2014-02-05 13:10:00,49.71,49.75,49.69,49.7,37400.0,49.71,49.75,49.69,49.7,37400.0
2014-02-05 13:20:00,49.7,49.75,49.68,49.71,52900.0,49.7,49.75,49.68,49.71,52900.0
2014-02-05 13:30:00,49.72,49.75,49.66,49.72,59100.0,49.72,49.75,49.66,49.72,59100.0
2014-02-05 13:40:00,49.73,49.75,49.69,49.73,140900.0,49.73,49.75,49.69,49.73,140900.0
2014-02-05 13:50:00,49.73,49.76,49.69,49.7,133300.0,49.73,49.76,49.69,49.7,133300.0
2014-02-05 14:00:00,49.7,49.77,49.68,49.73,90000.0,49.7,49.77,49.68,49.73,90000.0
2014-02-05 14:10:00,49.74,49.74,49.7,49.71,55300.0,49.74,49.74,49.7,49.71,55300.0
2014-02-05 14:20:00,49.72,49.75,49.7,49.73,206800.0,49.72,49.75,49.7,49.73,206800.0
2014-02-05 14:30:00,49.72,49.74,49.7,49.73,109000.0,49.72,49.74,49.7,49.73,109000.0
2014-02-05 14:40:00,49.73,49.73,49.7,49.72,88300.0,49.73,49.73,49.7,49.72,88300.0
2014-02-05 14:50:00,49.73,49.74,49.67,49.71,151400.0,49.73,49.74,49.67,49.71,151400.0
2014-02-05 15:00:00,49.71,49.73,49.69,49.71,103100.0,49.71,49.73,49.69,49.71,103100.0
2014-02-05 15:10:00,49.71,49.73,49.66,49.72,130300.0,49.71,49.73,49.66,49.72,130300.0
2014-02-05 15:20:00,49.73,49.9,49.68,49.89,1154800.0,49.73,49.9,49.68,49.89,1154800.0
2014-02-05 15:30:00,49.89,49.95,49.79,49.95,514900.0,49.89,49.95,49.79,49.95,514900.0
2014-02-05 15:40:00,49.95,49.99,49.87,49.91,198700.0,49.95,49.99,49.87,49.91,198700.0
2014-02-05 15:50:00,49.92,49.92,49.79,49.8,201300.0,49.92,49.92,49.79,49.8,201300.0
2014-02-06 09:30:00,49.94,50.61,49.83,50.6,164900.0,49.94,50.61,49.83,50.6,164900.0
2014-02-06 09:40:00,50.59,50.67,50.45,50.48,79200.0,50.59,50.67,50.45,50.48,79200.0
2014-02-06 09:50:00,50.49,50.5,50.38,50.4,155900.0,50.49,50.5,50.38,50.4,155900.0
2014-02-06 10:00:00,50.41,50.46,50.38,50.4,100500.0,50.41,50.46,50.38,50.4,100500.0
2014-02-06 10:10:00,50.4,50.43,50.31,50.33,159900.0,50.4,50.43,50.31,50.33,159900.0
2014-02-06 10:20:00,50.32,50.34,50.25,50.25,83200.0,50.32,50.34,50.25,50.25,83200.0
2014-02-06 10:30:00,50.25,50.32,50.19,50.3,107900.0,50.25,50.32,50.19,50.3,107900.0
2014-02-06 10:40:00,50.3,50.32,50.27,50.29,65700.0,50.3,50.32,50.27,50.29,65700.0
2014-02-06 10:50:00,50.31,50.39,50.21,50.39,167200.0,50.31,50.39,50.21,50.39,167200.0
2014-02-06 11:00:00,50.39,50.52,50.34,50.51,55700.0,50.39,50.52,50.34,50.51,55700.0
2014-02-06 11:10:00,50.51,50.56,50.46,50.47,37800.0,50.51,50.56,50.46,50.47,37800.0
2014-02-06 11:20:00,50.48,50.48,50.36,50.41,49100.0,50.48,50.48,50.36,50.41,49100.0
2014-02-06 11:30:00,50.41,50.41,50.34,50.38,43400.0,50.41,50.41,50.34,50.38,43400.0
2014-02-06 11:40:00,50.38,50.45,50.35,50.44,60500.0,50.38,50.45,50.35,50.44,60500.0
2014-02-06 11:50:00,50.45,50.47,50.32,50.35,125300.0,50.45,50.47,50.32,50.35,125300.0
2014-02-06 12:00:00,50.35,50.37,50.29,50.31,58600.0,50.35,50.37,50.29,50.31,58600.0
2014-02-06 12:10:00,50.3,50.41,50.3,50.39,54300.0,50.3,50.41,50.3,50.39,54300.0
2014-02-06 12:20:00,50.4,50.41,50.35,50.37,45600.0,50.4,50.41,50.35,50.37,45600.0
2014-02-06 12:30:00,50.37,50.37,50.33,50.36,32000.0,50.37,50.37,50.33,50.36,32000.0
2014-02-06 12:40:00,50.36,50.41,50.35,50.37,42600.0,50.36,50.41,50.35,50.37,42600.0
2014-02-06 12:50:00,50.35,50.42,50.34,50.4,92000.0,50.35,50.42,50.34,50.4,92000.0
2014-02-06 13:00:00,50.4,50.54,50.4,50.54,29400.0,50.4,50.54,50.4,50.54,29400.0
2014-02-06 13:10:00,50.55,50.61,50.54,50.59,57600.0,50.55,50.61,50.54,50.59,57600.0
2014-02-06 13:20:00,50.59,50.62,50.56,50.58,68000.0,50.59,50.62,50.56,50.58,68000.0
2014-02-06 13:30:00,50.58,50.7,50.57,50.7,37800.0,50.58,50.7,50.57,50.7,37800.0
2014-02-06 13:40:00,50.71,50.8,50.69,50.75,85000.0,50.71,50.8,50.69,50.75,85000.0
2014-02-06 13:50:00,50.76,50.8,50.74,50.77,44300.0,50.76,50.8,50.74,50.77,44300.0
2014-02-06 14:00:00,50.77,50.83,50.74,50.75,77000.0,50.77,50.83,50.74,50.75,77000.0
2014-02-06 14:10:00,50.74,50.79,50.7,50.75,32100.0,50.74,50.79,50.7,50.75,32100.0
2014-02-06 14:20:00,50.75,50.84,50.75,50.82,34800.0,50.75,50.84,50.75,50.82,34800.0
2014-02-06 14:30:00,50.82,50.91,50.81,50.9,40100.0,50.82,50.91,50.81,50.9,40100.0
2014-02-06 14:40:00,50.9,50.9,50.8,50.82,48700.0,50.9,50.9,50.8,50.82,48700.0
2014-02-06 14:50:00,50.82,50.84,50.79,50.81,43000.0,50.82,50.84,50.79,50.81,43000.0
2014-02-06 15:00:00,50.81,50.84,50.79,50.8,35900.0,50.81,50.84,50.79,50.8,35900.0
2014-02-06 15:10:00,50.81,50.81,50.75,50.75,63900.0,50.81,50.81,50.75,50.75,63900.0
2014-02-06 15:20:00,50.76,50.86,50.75,50.84,64000.0,50.76,50.86,50.75,50.84,64000.0
2014-02-06 15:30:00,50.83,50.86,50.82,50.84,67300.0,50.83,50.86,50.82,50.84,67300.0
2014-02-06 15:40:00,50.83,50.88,50.78,50.85,79000.0,50.83,50.88,50.78,50.85,79000.0
2014-02-06 15:50:00,50.86,50.93,50.83,50.88,126800.0,50.86,50.93,50.83,50.88,126800.0
2014-02-07 09:30:00,51.17,51.38,51.09,51.33,86200.0,51.17,51.38,51.09,51.33,86200.0
2014-02-07 09:40:00,51.33,51.35,51.18,51.22,69300.0,51.33,51.35,51.18,51.22,69300.0
2014-02-07 09:50:00,51.21,51.23,50.98,51.04,26600.0,51.21,51.23,50.98,51.04,26600.0
2014-02-07 10:00:00,51.08,51.18,51.0,51.06,24800.0,51.08,51.18,51.0,51.06,24800.0
2014-02-07 10:10:00,51.07,51.11,50.95,50.95,30400.0,51.07,51.11,50.95,50.95,30400.0
2014-02-07 10:20:00,50.93,50.94,50.79,50.79,32700.0,50.93,50.94,50.79,50.79,32700.0
2014-02-07 10:30:00,50.79,50.9,50.79,50.9,33300.0,50.79,50.9,50.79,50.9,33300.0
2014-02-07 10:40:00,50.9,50.9,50.81,50.89,27700.0,50.9,50.9,50.81,50.89,27700.0
2014-02-07 10:50:00,50.89,50.92,50.83,50.88,39700.0,50.89,50.92,50.83,50.88,39700.0
2014-02-07 11:00:00,50.89,50.93,50.89,50.9,17300.0,50.89,50.93,50.89,50.9,17300.0
2014-02-07 11:10:00,50.89,50.95,50.89,50.93,16800.0,50.89,50.95,50.89,50.93,16800.0
2014-02-07 11:20:00,50.93,50.95,50.91,50.93,14500.0,50.93,50.95,50.91,50.93,14500.0
2014-02-07 11:30:00,50.93,50.98,50.92,50.98,35900.0,50.93,50.98,50.92,50.98,35900.0
2014-02-07 11:40:00,50.99,51.12,50.99,51.11,17800.0,50.99,51.12,50.99,51.11,17800.0
2014-02-07 11:50:00,51.11,51.15,51.1,51.15,17600.0,51.11,51.15,51.1,51.15,17600.0
2014-02-07 12:00:00,51.15,51.16,51.04,51.06,22100.0,51.15,51.16,51.04,51.06,22100.0
2014-02-07 12:10:00,51.04,51.14,51.04,51.13,18800.0,51.04,51.14,51.04,51.13,18800.0
2014-02-07 12:20:00,51.13,51.15,51.08,51.11,12400.0,51.13,51.15,51.08,51.11,12400.0
2014-02-07 12:30:00,51.11,51.16,51.07,51.09,18700.0,51.11,51.16,51.07,51.09,18700.0
2014-02-07 12:40:00,51.09,51.11,51.05,51.1,21400.0,51.09,51.11,51.05,51.1,21400.0
2014-02-07 12:50:00,51.1,51.16,51.1,51.15,17700.0,51.1,51.16,51.1,51.15,17700.0
2014-02-07 13:00:00,51.16,51.19,51.13,51.14,16600.0,51.16,51.19,51.13,51.14,16600.0
2014-02-07 13:10:00,51.15,51.21,51.15,51.2,22300.0,51.15,51.21,51.15,51.2,22300.0
2014-02-07 13:20:00,51.2,51.25,51.2,51.21,18100.0,51.2,51.25,51.2,51.21,18100.0
2014-02-07 13:30:00,51.22,51.25,51.22,51.25,14100.0,51.22,51.25,51.22,51.25,14100.0
2014-02-07 13:40:00,51.24,51.28,51.17,51.22,92600.0,51.24,51.28,51.17,51.22,92600.0
2014-02-07 13:50:00,51.21,51.26,51.19,51.2,25800.0,51.21,51.26,51.19,51.2,25800.0
2014-02-07 14:00:00,51.2,51.26,51.19,51.2,36700.0,51.2,51.26,51.19,51.2,36700.0
2014-02-07 14:10:00,51.19,51.21,51.16,51.19,28700.0,51.19,51.21,51.16,51.19,28700.0
2014-02-07 14:20:00,51.19,51.31,51.19,51.29,40600.0,51.19,51.31,51.19,51.29,40600.0
2014-02-07 14:30:00,51.3,51.34,51.28,51.29,20000.0,51.3,51.34,51.28,51.29,20000.0
2014-02-07 14:40:00,51.29,51.34,51.28,51.3,27800.0,51.29,51.34,51.28,51.3,27800.0
2014-02-07 14:50:00,51.3,51.37,51.28,51.37,34200.0,51.3,51.37,51.28,51.37,34200.0
2014-02-07 15:00:00,51.36,51.4,51.35,51.39,43000.0,51.36,51.4,51.35,51.39,43000.0
2014-02-07 15:10:00,51.39,51.5,51.38,51.49,62100.0,51.39,51.5,51.38,51.49,62100.0
2014-02-07 15:20:00,51.49,51.5,51.38,51.4,33900.0,51.49,51.5,51.38,51.4,33900.0
2014-02-07 15:30:00,51.41,51.45,51.35,51.35,63800.0,51.41,51.45,51.35,51.35,63800.0
2014-02-07 15:40:00,51.35,51.46,51.34,51.42,62200.0,51.35,51.46,51.34,51.42,62200.0
2014-02-07 15:50:00,51.43,51.46,51.36,51.38,109000.0,51.43,51.46,51.36,51.38,109000.0
2014-02-10 09:30:00,51.19,51.36,51.14,51.32,61500.0,51.19,51.36,51.14,51.32,61500.0
2014-02-10 09:40:00,51.32,51.46,51.3,51.37,31900.0,51.32,51.46,51.3,51.37,31900.0
2014-02-10 09:50:00,51.37,51.48,51.34,51.46,35700.0,51.37,51.48,51.34,51.46,35700.0
2014-02-10 10:00:00,51.46,51.52,51.38,51.41,33800.0,51.46,51.52,51.38,51.41,33800.0
2014-02-10 10:10:00,51.41,51.45,51.39,51.45,40200.0,51.41,51.45,51.39,51.45,40200.0
2014-02-10 10:20:00,51.45,51.45,51.36,51.41,52300.0,51.45,51.45,51.36,51.41,52300.0
2014-02-10 10:30:00,51.4,51.41,51.31,51.36,47000.0,51.4,51.41,51.31,51.36,47000.0
2014-02-10 10:40:00,51.36,51.36,51.23,51.23,31300.0,51.36,51.36,51.23,51.23,31300.0
2014-02-10 10:50:00,51.23,51.28,51.17,51.18,36400.0,51.23,51.28,51.17,51.18,36400.0
2014-02-10 11:00:00,51.19,51.2,51.17,51.18,21400.0,51.19,51.2,51.17,51.18,21400.0
2014-02-10 11:10:00,51.19,51.2,51.06,51.09,60300.0,51.19,51.2,51.06,51.09,60300.0
2014-02-10 11:20:00,51.1,51.11,51.05,51.08,43600.0,51.1,51.11,51.05,51.08,43600.0
2014-02-10 11:30:00,51.09,51.11,51.03,51.04,42100.0,51.09,51.11,51.03,51.04,42100.0
2014-02-10 11:40:00,51.05,51.11,51.02,51.04,89900.0,51.05,51.11,51.02,51.04,89900.0
2014-02-10 11:50:00,51.04,51.1,51.03,51.05,64200.0,51.04,51.1,51.03,51.05,64200.0
2014-02-10 12:00:00,51.06,51.06,50.97,50.99,32400.0,51.06,51.06,50.97,50.99,32400.0
2014-02-10 12:10:00,50.99,51.02,50.97,50.98,30400.0,50.99,51.02,50.97,50.98,30400.0
2014-02-10 12:20:00,50.98,51.0,50.98,50.98,25900.0,50.98,51.0,50.98,50.98,25900.0
2014-02-10 12:30:00,50.99,51.08,50.99,51.04,35700.0,50.99,51.08,50.99,51.04,35700.0
2014-02-10 12:40:00,51.05,51.12,51.05,51.12,37200.0,51.05,51.12,51.05,51.12,37200.0
2014-02-10 12:50:00,51.12,51.15,51.12,51.14,21300.0,51.12,51.15,51.12,51.14,21300.0
2014-02-10 13:00:00,51.14,51.18,51.12,51.13,31600.0,51.14,51.18,51.12,51.13,31600.0
2014-02-10 13:10:00,51.14,51.15,51.13,51.13,30100.0,51.14,51.15,51.13,51.13,30100.0
2014-02-10 13:20:00,51.13,51.15,51.12,51.13,34000.0,51.13,51.15,51.12,51.13,34000.0
2014-02-10 13:30:00,51.13,51.17,51.12,51.17,43700.0,51.13,51.17,51.12,51.17,43700.0
2014-02-10 13:40:00,51.17,51.21,51.17,51.2,38700.0,51.17,51.21,51.17,51.2,38700.0
2014-02-10 13:50:00,51.2,51.21,51.16,51.19,23900.0,51.2,51.21,51.16,51.19,23900.0
2014-02-10 14:00:00,51.2,51.2,51.18,51.19,32700.0,51.2,51.2,51.18,51.19,32700.0
2014-02-10 14:10:00,51.19,51.26,51.19,51.25,34300.0,51.19,51.26,51.19,51.25,34300.0
2014-02-10 14:20:00,51.25,51.28,51.24,51.25,29300.0,51.25,51.28,51.24,51.25,29300.0
2014-02-10 14:30:00,51.25,51.35,51.25,51.34,29700.0,51.25,51.35,51.25,51.34,29700.0
2014-02-10 14:40:00,51.34,51.35,51.29,51.29,36400.0,51.34,51.35,51.29,51.29,36400.0
2014-02-10 14:50:00,51.29,51.3,51.27,51.3,36100.0,51.29,51.3,51.27,51.3,36100.0
2014-02-10 15:00:00,51.3,51.3,51.26,51.28,36000.0,51.3,51.3,51.26,51.28,36000.0
2014-02-10 15:10:00,51.28,51.28,51.25,51.28,31100.0,51.28,51.28,51.25,51.28,31100.0
2014-02-10 15:20:00,51.28,51.29,51.22,51.28,49800.0,51.28,51.29,51.22,51.28,49800.0
2014-02-10 15:30:00,51.28,51.34,51.25,51.32,57200.0,51.28,51.34,51.25,51.32,57200.0
2014-02-10 15:40:00,51.32,51.41,51.32,51.38,113800.0,51.32,51.41,51.32,51.38,113800.0
2014-02-10 15:50:00,51.38,51.38,51.31,51.33,221800.0,51.38,51.38,51.31,51.33,221800.0
2014-02-11 09:30:00,51.3,51.69,51.04,51.62,51200.0,51.3,51.69,51.04,51.62,51200.0
2014-02-11 09:40:00,51.68,51.68,51.52,51.57,41100.0,51.68,51.68,51.52,51.57,41100.0
2014-02-11 09:50:00,51.57,51.57,51.46,51.48,30400.0,51.57,51.57,51.46,51.48,30400.0
2014-02-11 10:00:00,51.48,51.54,51.46,51.51,41800.0,51.48,51.54,51.46,51.51,41800.0
2014-02-11 10:10:00,51.49,51.51,51.42,51.47,34800.0,51.49,51.51,51.42,51.47,34800.0
2014-02-11 10:20:00,51.47,51.55,51.42,51.54,42500.0,51.47,51.55,51.42,51.54,42500.0
2014-02-11 10:30:00,51.54,51.61,51.51,51.61,34800.0,51.54,51.61,51.51,51.61,34800.0
2014-02-11 10:40:00,51.6,51.61,51.5,51.5,34600.0,51.6,51.61,51.5,51.5,34600.0
2014-02-11 10:50:00,51.5,51.52,51.44,51.51,21600.0,51.5,51.52,51.44,51.51,21600.0
2014-02-11 11:00:00,51.51,51.56,51.43,51.44,37600.0,51.51,51.56,51.43,51.44,37600.0
2014-02-11 11:10:00,51.43,51.48,51.35,51.48,39900.0,51.43,51.48,51.35,51.48,39900.0
2014-02-11 11:20:00,51.48,51.51,51.46,51.48,32400.0,51.48,51.51,51.46,51.48,32400.0
2014-02-11 11:30:00,51.5,51.5,51.47,51.49,30100.0,51.5,51.5,51.47,51.49,30100.0
2014-02-11 11:40:00,51.5,51.52,51.48,51.49,44800.0,51.5,51.52,51.48,51.49,44800.0
2014-02-11 11:50:00,51.5,51.58,51.5,51.58,23000.0,51.5,51.58,51.5,51.58,23000.0
2014-02-11 12:00:00,51.58,51.59,51.5,51.5,38100.0,51.58,51.59,51.5,51.5,38100.0
2014-02-11 12:10:00,51.5,51.51,51.46,51.5,32300.0,51.5,51.51,51.46,51.5,32300.0
2014-02-11 12:20:00,51.5,51.5,51.48,51.49,28900.0,51.5,51.5,51.48,51.49,28900.0
2014-02-11 12:30:00,51.5,51.57,51.48,51.55,22900.0,51.5,51.57,51.48,51.55,22900.0
2014-02-11 12:40:00,51.54,51.57,51.53,51.54,21800.0,51.54,51.57,51.53,51.54,21800.0
2014-02-11 12:50:00,51.55,51.55,51.48,51.5,24600.0,51.55,51.55,51.48,51.5,24600.0
2014-02-11 13:00:00,51.51,51.57,51.51,51.57,25300.0,51.51,51.57,51.51,51.57,25300.0
2014-02-11 13:10:00,51.58,51.61,51.57,51.58,32400.0,51.58,51.61,51.57,51.58,32400.0
2014-02-11 13:20:00,51.57,51.6,51.55,51.57,32000.0,51.57,51.6,51.55,51.57,32000.0
2014-02-11 13:30:00,51.58,51.6,51.56,51.6,29400.0,51.58,51.6,51.56,51.6,29400.0
2014-02-11 13:40:00,51.6,51.6,51.57,51.59,26000.0,51.6,51.6,51.57,51.59,26000.0
2014-02-11 13:50:00,51.59,51.6,51.59,51.59,12200.0,51.59,51.6,51.59,51.59,12200.0
2014-02-11 14:00:00,51.59,51.6,51.58,51.59,46100.0,51.59,51.6,51.58,51.59,46100.0
2014-02-11 14:10:00,51.59,51.61,51.57,51.61,26200.0,51.59,51.61,51.57,51.61,26200.0
2014-02-11 14:20:00,51.61,51.63,51.58,51.62,25900.0,51.61,51.63,51.58,51.62,25900.0
2014-02-11 14:30:00,51.62,51.67,51.62,51.67,22500.0,51.62,51.67,51.62,51.67,22500.0
2014-02-11 14:40:00,51.68,51.7,51.68,51.69,35200.0,51.68,51.7,51.68,51.69,35200.0
2014-02-11 14:50:00,51.69,51.71,51.69,51.7,40400.0,51.69,51.71,51.69,51.7,40400.0
2014-02-11 15:00:00,51.71,51.74,51.7,51.74,46900.0,51.71,51.74,51.7,51.74,46900.0
2014-02-11 15:10:00,51.74,51.75,51.72,51.73,51100.0,51.74,51.75,51.72,51.73,51100.0
2014-02-11 15:20:00,51.74,51.74,51.67,51.68,74000.0,51.74,51.74,51.67,51.68,74000.0
2014-02-11 15:30:00,51.68,51.7,51.58,51.61,107800.0,51.68,51.7,51.58,51.61,107800.0
2014-02-11 15:40:00,51.61,51.67,51.6,51.65,92900.0,51.61,51.67,51.6,51.65,92900.0
2014-02-11 15:50:00,51.64,51.64,51.53,51.59,96300.0,51.64,51.64,51.53,51.59,96300.0
2014-02-12 09:30:00,51.79,51.97,51.55,51.88,57500.0,51.79,51.97,51.55,51.88,57500.0
2014-02-12 09:40:00,51.88,52.07,51.87,52.02,52900.0,51.88,52.07,51.87,52.02,52900.0
2014-02-12 09:50:00,52.02,52.06,51.94,51.97,115100.0,52.02,52.06,51.94,51.97,115100.0
2014-02-12 10:00:00,51.97,52.17,51.97,52.11,266400.0,51.97,52.17,51.97,52.11,266400.0
2014-02-12 10:10:00,52.11,52.11,51.89,51.89,32100.0,52.11,52.11,51.89,51.89,32100.0
2014-02-12 10:20:00,51.89,51.89,51.72,51.74,36400.0,51.89,51.89,51.72,51.74,36400.0
2014-02-12 10:30:00,51.74,51.76,51.6,51.68,71500.0,51.74,51.76,51.6,51.68,71500.0
2014-02-12 10:40:00,51.69,51.69,51.58,51.61,63300.0,51.69,51.69,51.58,51.61,63300.0
2014-02-12 10:50:00,51.61,51.69,51.6,51.64,39800.0,51.61,51.69,51.6,51.64,39800.0
2014-02-12 11:00:00,51.66,51.82,51.65,51.79,70100.0,51.66,51.82,51.65,51.79,70100.0
2014-02-12 11:10:00,51.79,51.81,51.73,51.75,61100.0,51.79,51.81,51.73,51.75,61100.0
2014-02-12 11:20:00,51.74,51.75,51.64,51.64,41700.0,51.74,51.75,51.64,51.64,41700.0
2014-02-12 11:30:00,51.64,51.75,51.64,51.74,34500.0,51.64,51.75,51.64,51.74,34500.0
2014-02-12 11:40:00,51.74,51.75,51.73,51.75,28000.0,51.74,51.75,51.73,51.75,28000.0
2014-02-12 11:50:00,51.75,51.75,51.7,51.7,43500.0,51.75,51.75,51.7,51.7,43500.0
2014-02-12 12:00:00,51.71,51.75,51.71,51.75,34000.0,51.71,51.75,51.71,51.75,34000.0
2014-02-12 12:10:00,51.74,51.74,51.67,51.67,35600.0,51.74,51.74,51.67,51.67,35600.0
2014-02-12 12:20:00,51.67,51.67,51.58,51.62,24800.0,51.67,51.67,51.58,51.62,24800.0
2014-02-12 12:30:00,51.63,51.64,51.6,51.61,24600.0,51.63,51.64,51.6,51.61,24600.0
2014-02-12 12:40:00,51.61,51.63,51.59,51.59,65000.0,51.61,51.63,51.59,51.59,65000.0
2014-02-12 12:50:00,51.6,51.74,51.59,51.73,48300.0,51.6,51.74,51.59,51.73,48300.0
2014-02-12 13:00:00,51.74,51.82,51.73,51.82,69800.0,51.74,51.82,51.73,51.82,69800.0
2014-02-12 13:10:00,51.82,51.86,51.78,51.83,55800.0,51.82,51.86,51.78,51.83,55800.0
2014-02-12 13:20:00,51.83,51.91,51.81,51.9,36000.0,51.83,51.91,51.81,51.9,36000.0
2014-02-12 13:30:00,51.9,51.92,51.87,51.91,32800.0,51.9,51.92,51.87,51.91,32800.0
2014-02-12 13:40:00,51.92,51.96,51.91,51.92,38400.0,51.92,51.96,51.91,51.92,38400.0
2014-02-12 13:50:00,51.92,51.92,51.88,51.92,27900.0,51.92,51.92,51.88,51.92,27900.0
2014-02-12 14:00:00,51.92,51.93,51.9,51.91,26400.0,51.92,51.93,51.9,51.91,26400.0
2014-02-12 14:10:00,51.91,51.91,51.86,51.9,36100.0,51.91,51.91,51.86,51.9,36100.0
2014-02-12 14:20:00,51.89,51.96,51.89,51.93,45100.0,51.89,51.96,51.89,51.93,45100.0
2014-02-12 14:30:00,51.92,51.93,51.89,51.91,39200.0,51.92,51.93,51.89,51.91,39200.0
2014-02-12 14:40:00,51.9,51.96,51.89,51.92,49400.0,51.9,51.96,51.89,51.92,49400.0
2014-02-12 14:50:00,51.91,51.93,51.89,51.91,36600.0,51.91,51.93,51.89,51.91,36600.0
2014-02-12 15:00:00,51.91,51.95,51.89,51.94,58300.0,51.91,51.95,51.89,51.94,58300.0
2014-02-12 15:10:00,51.94,51.97,51.89,51.96,95100.0,51.94,51.97,51.89,51.96,95100.0
2014-02-12 15:20:00,51.96,51.97,51.92,51.93,58800.0,51.96,51.97,51.92,51.93,58800.0
2014-02-12 15:30:00,51.93,51.95,51.85,51.89,111900.0,51.93,51.95,51.85,51.89,111900.0
2014-02-12 15:40:00,51.89,52.06,51.88,52.0,167500.0,51.89,52.06,51.88,52.0,167500.0
2014-02-12 15:50:00,52.0,52.0,51.9,51.94,139800.0,52.0,52.0,51.9,51.94,139800.0
2014-02-13 09:30:00,51.79,51.82,51.61,51.62,48800.0,51.79,51.82,51.61,51.62,48800.0
2014-02-13 09:40:00,51.63,51.69,51.51,51.53,58600.0,51.63,51.69,51.51,51.53,58600.0
2014-02-13 09:50:00,51.55,51.72,51.55,51.65,30200.0,51.55,51.72,51.55,51.65,30200.0
2014-02-13 10:00:00,51.65,51.67,51.55,51.67,49500.0,51.65,51.67,51.55,51.67,49500.0
2014-02-13 10:10:00,51.68,51.74,51.67,51.7,48300.0,51.68,51.74,51.67,51.7,48300.0
2014-02-13 10:20:00,51.71,51.79,51.64,51.75,31400.0,51.71,51.79,51.64,51.75,31400.0
2014-02-13 10:30:00,51.73,51.75,51.67,51.71,34100.0,51.73,51.75,51.67,51.71,34100.0
2014-02-13 10:40:00,51.71,51.71,51.59,51.59,68700.0,51.71,51.71,51.59,51.59,68700.0
2014-02-13 10:50:00,51.6,51.69,51.6,51.63,55300.0,51.6,51.69,51.6,51.63,55300.0
2014-02-13 11:00:00,51.63,51.69,51.62,51.65,36300.0,51.63,51.69,51.62,51.65,36300.0
2014-02-13 11:10:00,51.66,51.73,51.62,51.7,33500.0,51.66,51.73,51.62,51.7,33500.0
2014-02-13 11:20:00,51.7,51.75,51.67,51.7,24000.0,51.7,51.75,51.67,51.7,24000.0
2014-02-13 11:30:00,51.71,51.77,51.71,51.73,32600.0,51.71,51.77,51.71,51.73,32600.0
2014-02-13 11:40:00,51.74,51.79,51.72,51.77,21800.0,51.74,51.79,51.72,51.77,21800.0
2014-02-13 11:50:00,51.78,51.78,51.71,51.75,24100.0,51.78,51.78,51.71,51.75,24100.0
2014-02-13 12:00:00,51.75,51.76,51.65,51.66,18300.0,51.75,51.76,51.65,51.66,18300.0
2014-02-13 12:10:00,51.66,51.72,51.66,51.71,17500.0,51.66,51.72,51.66,51.71,17500.0
2014-02-13 12:20:00,51.71,51.71,51.68,51.7,17700.0,51.71,51.71,51.68,51.7,17700.0
2014-02-13 12:30:00,51.71,51.73,51.67,51.68,21200.0,51.71,51.73,51.67,51.68,21200.0
2014-02-13 12:40:00,51.68,51.7,51.65,51.7,34700.0,51.68,51.7,51.65,51.7,34700.0
2014-02-13 12:50:00,51.7,51.81,51.7,51.79,22800.0,51.7,51.81,51.7,51.79,22800.0
2014-02-13 13:00:00,51.79,51.81,51.75,51.81,19700.0,51.79,51.81,51.75,51.81,19700.0
2014-02-13 13:10:00,51.82,51.86,51.82,51.85,21400.0,51.82,51.86,51.82,51.85,21400.0
2014-02-13 13:20:00,51.86,51.86,51.81,51.81,14500.0,51.86,51.86,51.81,51.81,14500.0
2014-02-13 13:30:00,51.82,51.85,51.79,51.8,18900.0,51.82,51.85,51.79,51.8,18900.0
2014-02-13 13:40:00,51.8,51.8,51.77,51.78,25900.0,51.8,51.8,51.77,51.78,25900.0
2014-02-13 13:50:00,51.78,51.81,51.77,51.79,53300.0,51.78,51.81,51.77,51.79,53300.0
2014-02-13 14:00:00,51.79,51.86,51.76,51.86,30400.0,51.79,51.86,51.76,51.86,30400.0
2014-02-13 14:10:00,51.86,51.88,51.85,51.85,35200.0,51.86,51.88,51.85,51.85,35200.0
2014-02-13 14:20:00,51.85,51.85,51.8,51.83,30000.0,51.85,51.85,51.8,51.83,30000.0
2014-02-13 14:30:00,51.83,51.86,51.83,51.85,25100.0,51.83,51.86,51.83,51.85,25100.0
2014-02-13 14:40:00,51.85,51.89,51.85,51.86,18900.0,51.85,51.89,51.85,51.86,18900.0
2014-02-13 14:50:00,51.86,51.88,51.84,51.86,32400.0,51.86,51.88,51.84,51.86,32400.0
2014-02-13 15:00:00,51.87,51.87,51.83,51.86,37300.0,51.87,51.87,51.83,51.86,37300.0
2014-02-13 15:10:00,51.85,51.85,51.81,51.81,24100.0,51.85,51.85,51.81,51.81,24100.0
2014-02-13 15:20:00,51.81,51.82,51.79,51.81,27900.0,51.81,51.82,51.79,51.81,27900.0
2014-02-13 15:30:00,51.82,51.85,51.81,51.85,41700.0,51.82,51.85,51.81,51.85,41700.0
2014-02-13 15:40:00,51.86,51.88,51.85,51.86,48100.0,51.86,51.88,51.85,51.86,48100.0
2014-02-13 15:50:00,51.86,51.88,51.8,51.83,78200.0,51.86,51.88,51.8,51.83,78200.0
2014-02-14 09:30:00,51.78,51.88,51.49,51.51,168100.0,51.78,51.88,51.49,51.51,168100.0
2014-02-14 09:40:00,51.5,51.61,51.4,51.54,78700.0,51.5,51.61,51.4,51.54,78700.0
2014-02-14 09:50:00,51.54,51.71,51.48,51.65,56400.0,51.54,51.71,51.48,51.65,56400.0
2014-02-14 10:00:00,51.65,51.72,51.6,51.7,48200.0,51.65,51.72,51.6,51.7,48200.0
2014-02-14 10:10:00,51.7,51.86,51.7,51.84,38900.0,51.7,51.86,51.7,51.84,38900.0
2014-02-14 10:20:00,51.85,52.0,51.85,51.95,46400.0,51.85,52.0,51.85,51.95,46400.0
2014-02-14 10:30:00,51.96,51.98,51.82,51.83,36200.0,51.96,51.98,51.82,51.83,36200.0
2014-02-14 10:40:00,51.84,51.84,51.76,51.77,37600.0,51.84,51.84,51.76,51.77,37600.0
2014-02-14 10:50:00,51.78,51.86,51.76,51.76,42400.0,51.78,51.86,51.76,51.76,42400.0
2014-02-14 11:00:00,51.76,51.81,51.75,51.77,38000.0,51.76,51.81,51.75,51.77,38000.0
2014-02-14 11:10:00,51.78,51.85,51.77,51.84,33300.0,51.78,51.85,51.77,51.84,33300.0
2014-02-14 11:20:00,51.84,51.85,51.79,51.81,34500.0,51.84,51.85,51.79,51.81,34500.0
2014-02-14 11:30:00,51.83,51.97,51.83,51.96,30900.0,51.83,51.97,51.83,51.96,30900.0
2014-02-14 11:40:00,51.96,51.97,51.86,51.94,34300.0,51.96,51.97,51.86,51.94,34300.0
2014-02-14 11:50:00,51.95,51.99,51.91,51.97,41200.0,51.95,51.99,51.91,51.97,41200.0
2014-02-14 12:00:00,51.97,51.98,51.88,51.92,12700.0,51.97,51.98,51.88,51.92,12700.0
2014-02-14 12:10:00,51.91,51.92,51.85,51.88,35800.0,51.91,51.92,51.85,51.88,35800.0
2014-02-14 12:20:00,51.89,51.9,51.82,51.83,23700.0,51.89,51.9,51.82,51.83,23700.0
2014-02-14 12:30:00,51.83,51.88,51.8,51.87,36400.0,51.83,51.88,51.8,51.87,36400.0
2014-02-14 12:40:00,51.85,51.96,51.85,51.91,49100.0,51.85,51.96,51.85,51.91,49100.0
2014-02-14 12:50:00,51.91,51.92,51.86,51.89,25000.0,51.91,51.92,51.86,51.89,25000.0
2014-02-14 13:00:00,51.9,51.91,51.87,51.91,28800.0,51.9,51.91,51.87,51.91,28800.0
2014-02-14 13:10:00,51.91,51.96,51.89,51.93,28600.0,51.91,51.96,51.89,51.93,28600.0
2014-02-14 13:20:00,51.93,51.96,51.92,51.95,28600.0,51.93,51.96,51.92,51.95,28600.0
2014-02-14 13:30:00,51.95,51.96,51.92,51.95,27200.0,51.95,51.96,51.92,51.95,27200.0
2014-02-14 13:40:00,51.95,51.96,51.91,51.94,35500.0,51.95,51.96,51.91,51.94,35500.0
2014-02-14 13:50:00,51.94,52.0,51.94,51.98,55600.0,51.94,52.0,51.94,51.98,55600.0
2014-02-14 14:00:00,51.98,52.06,51.98,52.06,23600.0,51.98,52.06,51.98,52.06,23600.0
2014-02-14 14:10:00,52.06,52.11,52.05,52.1,24300.0,52.06,52.11,52.05,52.1,24300.0
2014-02-14 14:20:00,52.1,52.14,52.1,52.14,22800.0,52.1,52.14,52.1,52.14,22800.0
2014-02-14 14:30:00,52.14,52.17,52.14,52.16,16000.0,52.14,52.17,52.14,52.16,16000.0
2014-02-14 14:40:00,52.16,52.19,52.09,52.1,64700.0,52.16,52.19,52.09,52.1,64700.0
2014-02-14 14:50:00,52.09,52.11,52.06,52.06,38600.0,52.09,52.11,52.06,52.06,38600.0
2014-02-14 15:00:00,52.06,52.07,52.04,52.07,36500.0,52.06,52.07,52.04,52.07,36500.0
2014-02-14 15:10:00,52.07,52.07,52.03,52.03,63400.0,52.07,52.07,52.03,52.03,63400.0
2014-02-14 15:20:00,52.04,52.04,51.98,52.0,64500.0,52.04,52.04,51.98,52.0,64500.0
2014-02-14 15:30:00,52.0,52.0,51.98,52.0,53700.0,52.0,52.0,51.98,52.0,53700.0
2014-02-14 15:40:00,51.99,52.0,51.96,51.96,75000.0,51.99,52.0,51.96,51.96,75000.0
2014-02-14 15:50:00,51.96,51.96,51.89,51.92,96900.0,51.96,51.96,51.89,51.92,96900.0
2014-02-18 09:30:00,52.04,52.17,51.9,52.13,65300.0,52.04,52.17,51.9,52.13,65300.0
2014-02-18 09:40:00,52.12,52.19,52.04,52.12,66700.0,52.12,52.19,52.04,52.12,66700.0
2014-02-18 09:50:00,52.12,52.12,51.98,52.01,29200.0,52.12,52.12,51.98,52.01,29200.0
2014-02-18 10:00:00,51.99,52.01,51.81,51.86,29500.0,51.99,52.01,51.81,51.86,29500.0
2014-02-18 10:10:00,51.88,51.91,51.84,51.89,20700.0,51.88,51.91,51.84,51.89,20700.0
2014-02-18 10:20:00,51.88,52.0,51.87,51.97,20400.0,51.88,52.0,51.87,51.97,20400.0
2014-02-18 10:30:00,51.97,52.01,51.93,51.96,21400.0,51.97,52.01,51.93,51.96,21400.0
2014-02-18 10:40:00,51.97,52.01,51.92,51.92,18200.0,51.97,52.01,51.92,51.92,18200.0
2014-02-18 10:50:00,51.93,52.01,51.93,52.0,24000.0,51.93,52.01,51.93,52.0,24000.0
2014-02-18 11:00:00,52.0,52.01,51.95,51.98,18100.0,52.0,52.01,51.95,51.98,18100.0
2014-02-18 11:10:00,51.99,52.01,51.95,51.99,29600.0,51.99,52.01,51.95,51.99,29600.0
2014-02-18 11:20:00,51.99,52.0,51.95,51.97,22900.0,51.99,52.0,51.95,51.97,22900.0
2014-02-18 11:30:00,51.98,52.01,51.9,51.9,27800.0,51.98,52.01,51.9,51.9,27800.0
2014-02-18 11:40:00,51.9,51.92,51.88,51.89,19600.0,51.9,51.92,51.88,51.89,19600.0
2014-02-18 11:50:00,51.9,51.96,51.89,51.93,25800.0,51.9,51.96,51.89,51.93,25800.0
2014-02-18 12:00:00,51.93,51.99,51.93,51.99,30700.0,51.93,51.99,51.93,51.99,30700.0
2014-02-18 12:10:00,51.99,52.02,51.97,52.02,24100.0,51.99,52.02,51.97,52.02,24100.0
2014-02-18 12:20:00,52.02,52.08,52.0,52.08,26900.0,52.02,52.08,52.0,52.08,26900.0
2014-02-18 12:30:00,52.08,52.12,52.08,52.12,11200.0,52.08,52.12,52.08,52.12,11200.0
2014-02-18 12:40:00,52.11,52.2,52.1,52.18,22700.0,52.11,52.2,52.1,52.18,22700.0
2014-02-18 12:50:00,52.18,52.19,52.12,52.16,8900.0,52.18,52.19,52.12,52.16,8900.0
2014-02-18 13:00:00,52.16,52.16,52.11,52.14,11600.0,52.16,52.16,52.11,52.14,11600.0
2014-02-18 13:10:00,52.14,52.15,52.1,52.11,9000.0,52.14,52.15,52.1,52.11,9000.0
2014-02-18 13:20:00,52.11,52.13,52.09,52.09,13300.0,52.11,52.13,52.09,52.09,13300.0
2014-02-18 13:30:00,52.09,52.13,52.07,52.11,89100.0,52.09,52.13,52.07,52.11,89100.0
2014-02-18 13:40:00,52.12,52.21,52.11,52.21,183000.0,52.12,52.21,52.11,52.21,183000.0
2014-02-18 13:50:00,52.2,52.23,52.19,52.23,28400.0,52.2,52.23,52.19,52.23,28400.0
2014-02-18 14:00:00,52.23,52.26,52.23,52.24,11400.0,52.23,52.26,52.23,52.24,11400.0
2014-02-18 14:10:00,52.23,52.26,52.21,52.21,25100.0,52.23,52.26,52.21,52.21,25100.0
2014-02-18 14:20:00,52.21,52.22,52.15,52.15,18800.0,52.21,52.22,52.15,52.15,18800.0
2014-02-18 14:30:00,52.15,52.21,52.15,52.18,25600.0,52.15,52.21,52.15,52.18,25600.0
2014-02-18 14:40:00,52.19,52.21,52.18,52.21,21300.0,52.19,52.21,52.18,52.21,21300.0
2014-02-18 14:50:00,52.21,52.25,52.19,52.25,167900.0,52.21,52.25,52.19,52.25,167900.0
2014-02-18 15:00:00,52.25,52.3,52.25,52.28,27000.0,52.25,52.3,52.25,52.28,27000.0
2014-02-18 15:10:00,52.28,52.28,52.26,52.28,14000.0,52.28,52.28,52.26,52.28,14000.0
2014-02-18 15:20:00,52.28,52.3,52.26,52.27,71200.0,52.28,52.3,52.26,52.27,71200.0
2014-02-18 15:30:00,52.27,52.31,52.26,52.29,32500.0,52.27,52.31,52.26,52.29,32500.0
2014-02-18 15:40:00,52.29,52.3,52.25,52.3,51200.0,52.29,52.3,52.25,52.3,51200.0
2014-02-18 15:50:00,52.29,52.37,52.28,52.28,170100.0,52.29,52.37,52.28,52.28,170100.0
2014-02-19 09:30:00,52.2,52.38,52.03,52.16,86400.0,52.2,52.38,52.03,52.16,86400.0
2014-02-19 09:40:00,52.14,52.15,52.05,52.05,45700.0,52.14,52.15,52.05,52.05,45700.0
2014-02-19 09:50:00,52.05,52.11,52.02,52.1,49700.0,52.05,52.11,52.02,52.1,49700.0
2014-02-19 10:00:00,52.1,52.17,52.05,52.15,78100.0,52.1,52.17,52.05,52.15,78100.0
2014-02-19 10:10:00,52.16,52.37,52.15,52.37,38800.0,52.16,52.37,52.15,52.37,38800.0
2014-02-19 10:20:00,52.37,52.47,52.36,52.45,43400.0,52.37,52.47,52.36,52.45,43400.0
2014-02-19 10:30:00,52.45,52.5,52.39,52.39,76400.0,52.45,52.5,52.39,52.39,76400.0
2014-02-19 10:40:00,52.4,52.4,52.33,52.39,49700.0,52.4,52.4,52.33,52.39,49700.0
2014-02-19 10:50:00,52.39,52.41,52.37,52.37,67900.0,52.39,52.41,52.37,52.37,67900.0
2014-02-19 11:00:00,52.39,52.48,52.38,52.47,39000.0,52.39,52.48,52.38,52.47,39000.0
2014-02-19 11:10:00,52.48,52.5,52.45,52.5,23800.0,52.48,52.5,52.45,52.5,23800.0
2014-02-19 11:20:00,52.49,52.51,52.45,52.48,27100.0,52.49,52.51,52.45,52.48,27100.0
2014-02-19 11:30:00,52.48,52.52,52.43,52.45,28600.0,52.48,52.52,52.43,52.45,28600.0
2014-02-19 11:40:00,52.45,52.51,52.45,52.47,21600.0,52.45,52.51,52.45,52.47,21600.0
2014-02-19 11:50:00,52.46,52.52,52.38,52.38,57800.0,52.46,52.52,52.38,52.38,57800.0
2014-02-19 12:00:00,52.37,52.46,52.35,52.42,56900.0,52.37,52.46,52.35,52.42,56900.0
2014-02-19 12:10:00,52.41,52.45,52.39,52.42,22300.0,52.41,52.45,52.39,52.42,22300.0
2014-02-19 12:20:00,52.42,52.43,52.36,52.38,64500.0,52.42,52.43,52.36,52.38,64500.0
2014-02-19 12:30:00,52.39,52.41,52.38,52.39,28600.0,52.39,52.41,52.38,52.39,28600.0
2014-02-19 12:40:00,52.39,52.4,52.3,52.32,31300.0,52.39,52.4,52.3,52.32,31300.0
2014-02-19 12:50:00,52.33,52.33,52.27,52.28,19700.0,52.33,52.33,52.27,52.28,19700.0
2014-02-19 13:00:00,52.29,52.3,52.26,52.29,27600.0,52.29,52.3,52.26,52.29,27600.0
2014-02-19 13:10:00,52.3,52.32,52.29,52.32,24200.0,52.3,52.32,52.29,52.32,24200.0
2014-02-19 13:20:00,52.32,52.48,52.31,52.45,81300.0,52.32,52.48,52.31,52.45,81300.0
2014-02-19 13:30:00,52.45,52.46,52.39,52.4,38400.0,52.45,52.46,52.39,52.4,38400.0
2014-02-19 13:40:00,52.4,52.41,52.38,52.39,18400.0,52.4,52.41,52.38,52.39,18400.0
2014-02-19 13:50:00,52.4,52.41,52.34,52.35,21800.0,52.4,52.41,52.34,52.35,21800.0
2014-02-19 14:00:00,52.35,52.42,52.34,52.39,50300.0,52.35,52.42,52.34,52.39,50300.0
2014-02-19 14:10:00,52.39,52.39,52.31,52.34,25900.0,52.39,52.39,52.31,52.34,25900.0
2014-02-19 14:20:00,52.33,52.39,52.25,52.39,22000.0,52.33,52.39,52.25,52.39,22000.0
2014-02-19 14:30:00,52.4,52.41,52.35,52.39,28400.0,52.4,52.41,52.35,52.39,28400.0
2014-02-19 14:40:00,52.4,52.41,52.33,52.35,46300.0,52.4,52.41,52.33,52.35,46300.0
2014-02-19 14:50:00,52.35,52.39,52.33,52.36,31700.0,52.35,52.39,52.33,52.36,31700.0
2014-02-19 15:00:00,52.36,52.39,52.33,52.36,44500.0,52.36,52.39,52.33,52.36,44500.0
2014-02-19 15:10:00,52.35,52.35,52.21,52.28,125300.0,52.35,52.35,52.21,52.28,125300.0
2014-02-19 15:20:00,52.27,52.28,52.24,52.28,51900.0,52.27,52.28,52.24,52.28,51900.0
2014-02-19 15:30:00,52.28,52.29,52.23,52.28,77500.0,52.28,52.29,52.23,52.28,77500.0
2014-02-19 15:40:00,52.27,52.28,52.23,52.25,102400.0,52.27,52.28,52.23,52.25,102400.0
2014-02-19 15:50:00,52.25,52.27,52.15,52.19,190200.0,52.25,52.27,52.15,52.19,190200.0
2014-02-20 09:30:00,52.15,52.15,51.75,51.81,120800.0,52.15,52.15,51.75,51.81,120800.0
2014-02-20 09:40:00,51.79,51.91,51.77,51.84,39400.0,51.79,51.91,51.77,51.84,39400.0
2014-02-20 09:50:00,51.86,51.89,51.75,51.86,81900.0,51.86,51.89,51.75,51.86,81900.0
2014-02-20 10:00:00,51.85,51.89,51.75,51.78,58400.0,51.85,51.89,51.75,51.78,58400.0
2014-02-20 10:10:00,51.78,51.89,51.74,51.76,87900.0,51.78,51.89,51.74,51.76,87900.0
2014-02-20 10:20:00,51.77,51.85,51.69,51.83,70500.0,51.77,51.85,51.69,51.83,70500.0
2014-02-20 10:30:00,51.83,52.03,51.83,52.02,56700.0,51.83,52.03,51.83,52.02,56700.0
2014-02-20 10:40:00,52.02,52.03,51.92,51.98,69900.0,52.02,52.03,51.92,51.98,69900.0
2014-02-20 10:50:00,51.98,52.05,51.91,52.01,25500.0,51.98,52.05,51.91,52.01,25500.0
2014-02-20 11:00:00,52.01,52.01,51.98,51.99,40100.0,52.01,52.01,51.98,51.99,40100.0
2014-02-20 11:10:00,51.99,52.01,51.95,51.97,36300.0,51.99,52.01,51.95,51.97,36300.0
2014-02-20 11:20:00,51.97,52.05,51.96,52.05,79500.0,51.97,52.05,51.96,52.05,79500.0
2014-02-20 11:30:00,52.05,52.08,51.99,51.99,19300.0,52.05,52.08,51.99,51.99,19300.0
2014-02-20 11:40:00,51.99,52.02,51.97,52.0,19600.0,51.99,52.02,51.97,52.0,19600.0
2014-02-20 11:50:00,52.01,52.01,51.81,51.81,43300.0,52.01,52.01,51.81,51.81,43300.0
2014-02-20 12:00:00,51.81,51.83,51.77,51.77,42300.0,51.81,51.83,51.77,51.77,42300.0
2014-02-20 12:10:00,51.78,51.89,51.76,51.86,40200.0,51.78,51.89,51.76,51.86,40200.0
2014-02-20 12:20:00,51.87,51.92,51.79,51.84,23000.0,51.87,51.92,51.79,51.84,23000.0
2014-02-20 12:30:00,51.84,51.91,51.84,51.84,21800.0,51.84,51.91,51.84,51.84,21800.0
2014-02-20 12:40:00,51.84,51.91,51.83,51.85,13600.0,51.84,51.91,51.83,51.85,13600.0
2014-02-20 12:50:00,51.86,51.86,51.81,51.81,22300.0,51.86,51.86,51.81,51.81,22300.0
2014-02-20 13:00:00,51.81,51.83,51.72,51.73,33100.0,51.81,51.83,51.72,51.73,33100.0
2014-02-20 13:10:00,51.75,51.78,51.73,51.75,22200.0,51.75,51.78,51.73,51.75,22200.0
2014-02-20 13:20:00,51.75,51.82,51.74,51.77,25500.0,51.75,51.82,51.74,51.77,25500.0
2014-02-20 13:30:00,51.77,51.79,51.75,51.75,25600.0,51.77,51.79,51.75,51.75,25600.0
2014-02-20 13:40:00,51.75,51.75,51.65,51.68,30200.0,51.75,51.75,51.65,51.68,30200.0
2014-02-20 13:50:00,51.68,51.7,51.63,51.64,32400.0,51.68,51.7,51.63,51.64,32400.0
2014-02-20 14:00:00,51.64,51.66,51.57,51.59,107600.0,51.64,51.66,51.57,51.59,107600.0
2014-02-20 14:10:00,51.6,51.61,51.58,51.6,53400.0,51.6,51.61,51.58,51.6,53400.0
2014-02-20 14:20:00,51.6,51.61,51.55,51.57,50000.0,51.6,51.61,51.55,51.57,50000.0
2014-02-20 14:30:00,51.56,51.61,51.55,51.6,37800.0,51.56,51.61,51.55,51.6,37800.0
2014-02-20 14:40:00,51.61,51.64,51.59,51.6,50500.0,51.61,51.64,51.59,51.6,50500.0
2014-02-20 14:50:00,51.6,51.62,51.57,51.6,60800.0,51.6,51.62,51.57,51.6,60800.0
2014-02-20 15:00:00,51.6,51.61,51.59,51.6,49100.0,51.6,51.61,51.59,51.6,49100.0
2014-02-20 15:10:00,51.6,51.6,51.56,51.6,45900.0,51.6,51.6,51.56,51.6,45900.0
2014-02-20 15:20:00,51.59,51.6,51.51,51.53,64500.0,51.59,51.6,51.51,51.53,64500.0
2014-02-20 15:30:00,51.53,51.57,51.5,51.51,125400.0,51.53,51.57,51.5,51.51,125400.0
2014-02-20 15:40:00,51.5,51.62,51.5,51.62,173300.0,51.5,51.62,51.5,51.62,173300.0
2014-02-20 15:50:00,51.62,51.62,51.52,51.52,283600.0,51.62,51.62,51.52,51.52,283600.0
2014-02-21 09:30:00,51.6,51.73,51.38,51.58,218400.0,51.6,51.73,51.38,51.58,218400.0
2014-02-21 09:40:00,51.58,52.06,51.58,52.06,138600.0,51.58,52.06,51.58,52.06,138600.0
2014-02-21 09:50:00,52.05,52.13,51.98,52.08,108100.0,52.05,52.13,51.98,52.08,108100.0
2014-02-21 10:00:00,52.07,52.21,52.07,52.17,77900.0,52.07,52.21,52.07,52.17,77900.0
2014-02-21 10:10:00,52.18,52.27,52.11,52.25,26700.0,52.18,52.27,52.11,52.25,26700.0
2014-02-21 10:20:00,52.25,52.25,52.0,52.02,58100.0,52.25,52.25,52.0,52.02,58100.0
2014-02-21 10:30:00,52.03,52.16,52.02,52.13,26300.0,52.03,52.16,52.02,52.13,26300.0
2014-02-21 10:40:00,52.14,52.2,52.13,52.16,23400.0,52.14,52.2,52.13,52.16,23400.0
2014-02-21 10:50:00,52.16,52.18,52.07,52.1,39500.0,52.16,52.18,52.07,52.1,39500.0
2014-02-21 11:00:00,52.1,52.16,52.08,52.16,26000.0,52.1,52.16,52.08,52.16,26000.0
2014-02-21 11:10:00,52.16,52.23,52.09,52.09,61100.0,52.16,52.23,52.09,52.09,61100.0
2014-02-21 11:20:00,52.09,52.19,52.07,52.19,31400.0,52.09,52.19,52.07,52.19,31400.0
2014-02-21 11:30:00,52.19,52.22,52.16,52.16,21600.0,52.19,52.22,52.16,52.16,21600.0
2014-02-21 11:40:00,52.18,52.18,52.13,52.14,17200.0,52.18,52.18,52.13,52.14,17200.0
2014-02-21 11:50:00,52.14,52.2,52.14,52.16,20600.0,52.14,52.2,52.14,52.16,20600.0
2014-02-21 12:00:00,52.16,52.2,52.16,52.18,24600.0,52.16,52.2,52.16,52.18,24600.0
2014-02-21 12:10:00,52.18,52.22,52.15,52.17,25300.0,52.18,52.22,52.15,52.17,25300.0
2014-02-21 12:20:00,52.18,52.19,52.12,52.17,21600.0,52.18,52.19,52.12,52.17,21600.0
2014-02-21 12:30:00,52.17,52.17,52.11,52.14,21900.0,52.17,52.17,52.11,52.14,21900.0
2014-02-21 12:40:00,52.15,52.16,52.1,52.13,21300.0,52.15,52.16,52.1,52.13,21300.0
2014-02-21 12:50:00,52.12,52.15,52.11,52.14,8500.0,52.12,52.15,52.11,52.14,8500.0
2014-02-21 13:00:00,52.15,52.16,52.14,52.16,13800.0,52.15,52.16,52.14,52.16,13800.0
2014-02-21 13:10:00,52.15,52.18,52.12,52.12,20500.0,52.15,52.18,52.12,52.12,20500.0
2014-02-21 13:20:00,52.13,52.17,52.1,52.1,14900.0,52.13,52.17,52.1,52.1,14900.0
2014-02-21 13:30:00,52.1,52.16,52.1,52.13,23600.0,52.1,52.16,52.1,52.13,23600.0
2014-02-21 13:40:00,52.12,52.14,52.1,52.1,14300.0,52.12,52.14,52.1,52.1,14300.0
2014-02-21 13:50:00,52.1,52.11,52.07,52.08,24300.0,52.1,52.11,52.07,52.08,24300.0
2014-02-21 14:00:00,52.08,52.08,52.05,52.05,13600.0,52.08,52.08,52.05,52.05,13600.0
2014-02-21 14:10:00,52.05,52.05,51.98,52.0,41300.0,52.05,52.05,51.98,52.0,41300.0
2014-02-21 14:20:00,52.01,52.04,51.97,52.03,41300.0,52.01,52.04,51.97,52.03,41300.0
2014-02-21 14:30:00,52.01,52.06,51.97,52.04,29400.0,52.01,52.06,51.97,52.04,29400.0
2014-02-21 14:40:00,52.03,52.1,52.03,52.09,24000.0,52.03,52.1,52.03,52.09,24000.0
2014-02-21 14:50:00,52.1,52.17,52.1,52.14,25200.0,52.1,52.17,52.1,52.14,25200.0
2014-02-21 15:00:00,52.14,52.15,52.12,52.15,25100.0,52.14,52.15,52.12,52.15,25100.0
2014-02-21 15:10:00,52.15,52.16,52.11,52.12,32100.0,52.15,52.16,52.11,52.12,32100.0
2014-02-21 15:20:00,52.12,52.19,52.11,52.17,29500.0,52.12,52.19,52.11,52.17,29500.0
2014-02-21 15:30:00,52.18,52.19,52.07,52.07,30100.0,52.18,52.19,52.07,52.07,30100.0
2014-02-21 15:40:00,52.07,52.08,52.0,52.0,70300.0,52.07,52.08,52.0,52.0,70300.0
2014-02-21 15:50:00,52.01,52.04,51.94,51.97,188000.0,52.01,52.04,51.94,51.97,188000.0
2014-02-24 09:30:00,52.0,52.42,51.97,52.35,99800.0,52.0,52.42,51.97,52.35,99800.0
2014-02-24 09:40:00,52.34,52.49,52.31,52.47,128900.0,52.34,52.49,52.31,52.47,128900.0
2014-02-24 09:50:00,52.48,52.75,52.47,52.69,83500.0,52.48,52.75,52.47,52.69,83500.0
2014-02-24 10:00:00,52.71,52.78,52.48,52.5,68500.0,52.71,52.78,52.48,52.5,68500.0
2014-02-24 10:10:00,52.51,52.53,52.43,52.46,44900.0,52.51,52.53,52.43,52.46,44900.0
2014-02-24 10:20:00,52.46,52.58,52.43,52.58,31300.0,52.46,52.58,52.43,52.58,31300.0
2014-02-24 10:30:00,52.58,52.62,52.5,52.56,57300.0,52.58,52.62,52.5,52.56,57300.0
2014-02-24 10:40:00,52.56,52.56,52.45,52.52,56500.0,52.56,52.56,52.45,52.52,56500.0
2014-02-24 10:50:00,52.51,52.54,52.43,52.52,40400.0,52.51,52.54,52.43,52.52,40400.0
2014-02-24 11:00:00,52.52,52.58,52.48,52.55,40600.0,52.52,52.58,52.48,52.55,40600.0
2014-02-24 11:10:00,52.55,52.62,52.53,52.54,21300.0,52.55,52.62,52.53,52.54,21300.0
2014-02-24 11:20:00,52.55,52.55,52.5,52.53,36800.0,52.55,52.55,52.5,52.53,36800.0
2014-02-24 11:30:00,52.53,52.53,52.47,52.49,72200.0,52.53,52.53,52.47,52.49,72200.0
2014-02-24 11:40:00,52.49,52.5,52.44,52.47,57700.0,52.49,52.5,52.44,52.47,57700.0
2014-02-24 11:50:00,52.47,52.57,52.47,52.5,39400.0,52.47,52.57,52.47,52.5,39400.0
2014-02-24 12:00:00,52.49,52.57,52.49,52.57,29700.0,52.49,52.57,52.49,52.57,29700.0
2014-02-24 12:10:00,52.58,52.58,52.49,52.49,46900.0,52.58,52.58,52.49,52.49,46900.0
2014-02-24 12:20:00,52.49,52.61,52.49,52.61,37800.0,52.49,52.61,52.49,52.61,37800.0
2014-02-24 12:30:00,52.62,52.64,52.57,52.58,23600.0,52.62,52.64,52.57,52.58,23600.0
2014-02-24 12:40:00,52.57,52.61,52.57,52.61,23400.0,52.57,52.61,52.57,52.61,23400.0
2014-02-24 12:50:00,52.62,52.69,52.62,52.69,16400.0,52.62,52.69,52.62,52.69,16400.0
2014-02-24 13:00:00,52.68,52.69,52.62,52.63,29800.0,52.68,52.69,52.62,52.63,29800.0
2014-02-24 13:10:00,52.64,52.65,52.61,52.62,17300.0,52.64,52.65,52.61,52.62,17300.0
2014-02-24 13:20:00,52.61,52.63,52.59,52.6,35100.0,52.61,52.63,52.59,52.6,35100.0
2014-02-24 13:30:00,52.6,52.64,52.58,52.61,37700.0,52.6,52.64,52.58,52.61,37700.0
2014-02-24 13:40:00,52.61,52.62,52.58,52.6,22000.0,52.61,52.62,52.58,52.6,22000.0
2014-02-24 13:50:00,52.61,52.61,52.57,52.57,25800.0,52.61,52.61,52.57,52.57,25800.0
2014-02-24 14:00:00,52.58,52.6,52.55,52.55,47900.0,52.58,52.6,52.55,52.55,47900.0
2014-02-24 14:10:00,52.55,52.57,52.54,52.57,75000.0,52.55,52.57,52.54,52.57,75000.0
2014-02-24 14:20:00,52.57,52.61,52.56,52.6,29000.0,52.57,52.61,52.56,52.6,29000.0
2014-02-24 14:30:00,52.6,52.62,52.57,52.61,37400.0,52.6,52.62,52.57,52.61,37400.0
2014-02-24 14:40:00,52.6,52.62,52.59,52.61,37900.0,52.6,52.62,52.59,52.61,37900.0
2014-02-24 14:50:00,52.61,52.66,52.59,52.6,70400.0,52.61,52.66,52.59,52.6,70400.0
2014-02-24 15:00:00,52.59,52.59,52.55,52.56,33200.0,52.59,52.59,52.55,52.56,33200.0
2014-02-24 15:10:00,52.56,52.57,52.51,52.53,47700.0,52.56,52.57,52.51,52.53,47700.0
2014-02-24 15:20:00,52.53,52.55,52.48,52.5,42700.0,52.53,52.55,52.48,52.5,42700.0
2014-02-24 15:30:00,52.49,52.52,52.47,52.47,34200.0,52.49,52.52,52.47,52.47,34200.0
2014-02-24 15:40:00,52.47,52.52,52.44,52.5,67000.0,52.47,52.52,52.44,52.5,67000.0
2014-02-24 15:50:00,52.5,52.5,52.31,52.33,154800.0,52.5,52.5,52.31,52.33,154800.0
2014-02-25 09:30:00,52.25,52.47,52.02,52.42,66500.0,52.25,52.47,52.02,52.42,66500.0
2014-02-25 09:40:00,52.41,52.51,52.36,52.46,57300.0,52.41,52.51,52.36,52.46,57300.0
2014-02-25 09:50:00,52.46,52.58,52.41,52.51,41000.0,52.46,52.58,52.41,52.51,41000.0
2014-02-25 10:00:00,52.5,52.55,52.39,52.55,48300.0,52.5,52.55,52.39,52.55,48300.0
2014-02-25 10:10:00,52.55,52.64,52.55,52.61,47900.0,52.55,52.64,52.55,52.61,47900.0
2014-02-25 10:20:00,52.61,52.64,52.45,52.45,71500.0,52.61,52.64,52.45,52.45,71500.0
2014-02-25 10:30:00,52.45,52.59,52.44,52.59,37900.0,52.45,52.59,52.44,52.59,37900.0
2014-02-25 10:40:00,52.6,52.78,52.6,52.74,60600.0,52.6,52.78,52.6,52.74,60600.0
2014-02-25 10:50:00,52.74,52.77,52.51,52.62,128600.0,52.74,52.77,52.51,52.62,128600.0
2014-02-25 11:00:00,52.64,52.72,52.51,52.51,93700.0,52.64,52.72,52.51,52.51,93700.0
2014-02-25 11:10:00,52.51,52.62,52.49,52.54,63300.0,52.51,52.62,52.49,52.54,63300.0
2014-02-25 11:20:00,52.54,52.68,52.52,52.59,75500.0,52.54,52.68,52.52,52.59,75500.0
2014-02-25 11:30:00,52.6,52.79,52.6,52.65,53000.0,52.6,52.79,52.6,52.65,53000.0
2014-02-25 11:40:00,52.65,52.65,52.5,52.53,58400.0,52.65,52.65,52.5,52.53,58400.0
2014-02-25 11:50:00,52.53,52.55,52.47,52.54,68700.0,52.53,52.55,52.47,52.54,68700.0
2014-02-25 12:00:00,52.54,52.7,52.52,52.63,70900.0,52.54,52.7,52.52,52.63,70900.0
2014-02-25 12:10:00,52.62,52.7,52.57,52.57,100100.0,52.62,52.7,52.57,52.57,100100.0
2014-02-25 12:20:00,52.57,52.61,52.5,52.6,48000.0,52.57,52.61,52.5,52.6,48000.0
2014-02-25 12:30:00,52.6,52.64,52.59,52.62,38000.0,52.6,52.64,52.59,52.62,38000.0
2014-02-25 12:40:00,52.63,52.63,52.57,52.6,41100.0,52.63,52.63,52.57,52.6,41100.0
2014-02-25 12:50:00,52.6,52.61,52.6,52.6,23100.0,52.6,52.61,52.6,52.6,23100.0
2014-02-25 13:00:00,52.61,52.64,52.59,52.64,38200.0,52.61,52.64,52.59,52.64,38200.0
2014-02-25 13:10:00,52.64,52.64,52.61,52.62,39700.0,52.64,52.64,52.61,52.62,39700.0
2014-02-25 13:20:00,52.62,52.62,52.61,52.62,38500.0,52.62,52.62,52.61,52.62,38500.0
2014-02-25 13:30:00,52.62,52.62,52.58,52.59,60100.0,52.62,52.62,52.58,52.59,60100.0
2014-02-25 13:40:00,52.58,52.65,52.57,52.64,49800.0,52.58,52.65,52.57,52.64,49800.0
2014-02-25 13:50:00,52.65,52.69,52.64,52.68,49700.0,52.65,52.69,52.64,52.68,49700.0
2014-02-25 14:00:00,52.69,52.84,52.69,52.77,124000.0,52.69,52.84,52.69,52.77,124000.0
2014-02-25 14:10:00,52.76,52.9,52.73,52.89,41900.0,52.76,52.9,52.73,52.89,41900.0
2014-02-25 14:20:00,52.89,52.9,52.76,52.8,45100.0,52.89,52.9,52.76,52.8,45100.0
2014-02-25 14:30:00,52.8,52.8,52.7,52.7,61000.0,52.8,52.8,52.7,52.7,61000.0
2014-02-25 14:40:00,52.7,52.72,52.67,52.71,110700.0,52.7,52.72,52.67,52.71,110700.0
2014-02-25 14:50:00,52.71,52.71,52.65,52.69,56200.0,52.71,52.71,52.65,52.69,56200.0
2014-02-25 15:00:00,52.7,52.71,52.62,52.62,122200.0,52.7,52.71,52.62,52.62,122200.0
2014-02-25 15:10:00,52.63,52.65,52.49,52.5,102500.0,52.63,52.65,52.49,52.5,102500.0
2014-02-25 15:20:00,52.51,52.59,52.5,52.54,94000.0,52.51,52.59,52.5,52.54,94000.0
2014-02-25 15:30:00,52.54,52.6,52.49,52.6,62400.0,52.54,52.6,52.49,52.6,62400.0
2014-02-25 15:40:00,52.6,52.72,52.6,52.66,138300.0,52.6,52.72,52.6,52.66,138300.0
2014-02-25 15:50:00,52.66,52.71,52.64,52.7,191200.0,52.66,52.71,52.64,52.7,191200.0
2014-02-26 09:30:00,52.24,55.44,52.24,54.79,738700.0,52.24,55.44,52.24,54.79,738700.0
2014-02-26 09:40:00,54.9,55.33,54.39,55.22,487500.0,54.9,55.33,54.39,55.22,487500.0
2014-02-26 09:50:00,55.2,55.24,54.85,54.98,449500.0,55.2,55.24,54.85,54.98,449500.0
2014-02-26 10:00:00,54.98,55.09,54.82,54.99,451900.0,54.98,55.09,54.82,54.99,451900.0
2014-02-26 10:10:00,54.98,55.01,54.95,54.95,291700.0,54.98,55.01,54.95,54.95,291700.0
2014-02-26 10:20:00,54.96,54.96,54.55,54.79,401300.0,54.96,54.96,54.55,54.79,401300.0
2014-02-26 10:30:00,54.76,54.95,54.74,54.88,263400.0,54.76,54.95,54.74,54.88,263400.0
2014-02-26 10:40:00,54.9,55.27,54.9,55.19,187400.0,54.9,55.27,54.9,55.19,187400.0
2014-02-26 10:50:00,55.19,55.21,54.84,54.96,149300.0,55.19,55.21,54.84,54.96,149300.0
2014-02-26 11:00:00,54.95,55.29,54.86,55.27,164300.0,54.95,55.29,54.86,55.27,164300.0
2014-02-26 11:10:00,55.27,55.49,55.27,55.41,158800.0,55.27,55.49,55.27,55.41,158800.0
2014-02-26 11:20:00,55.42,55.66,55.38,55.49,209000.0,55.42,55.66,55.38,55.49,209000.0
2014-02-26 11:30:00,55.5,55.85,55.48,55.75,167700.0,55.5,55.85,55.48,55.75,167700.0
2014-02-26 11:40:00,55.75,56.06,55.74,56.0,180600.0,55.75,56.06,55.74,56.0,180600.0
2014-02-26 11:50:00,56.0,56.39,55.99,56.02,260700.0,56.0,56.39,55.99,56.02,260700.0
2014-02-26 12:00:00,56.04,56.07,55.75,55.93,129100.0,56.04,56.07,55.75,55.93,129100.0
2014-02-26 12:10:00,55.94,56.12,55.86,56.02,76300.0,55.94,56.12,55.86,56.02,76300.0
2014-02-26 12:20:00,56.02,56.11,55.8,55.8,190200.0,56.02,56.11,55.8,55.8,190200.0
2014-02-26 12:30:00,55.8,55.87,55.58,55.71,190200.0,55.8,55.87,55.58,55.71,190200.0
2014-02-26 12:40:00,55.71,55.72,55.5,55.7,101900.0,55.71,55.72,55.5,55.7,101900.0
2014-02-26 12:50:00,55.7,55.75,55.62,55.62,142900.0,55.7,55.75,55.62,55.62,142900.0
2014-02-26 13:00:00,55.62,55.71,55.6,55.62,85700.0,55.62,55.71,55.6,55.62,85700.0
2014-02-26 13:10:00,55.62,55.85,55.57,55.85,123500.0,55.62,55.85,55.57,55.85,123500.0
2014-02-26 13:20:00,55.86,55.95,55.79,55.9,94200.0,55.86,55.95,55.79,55.9,94200.0
2014-02-26 13:30:00,55.9,55.93,55.58,55.58,99600.0,55.9,55.93,55.58,55.58,99600.0
2014-02-26 13:40:00,55.58,55.71,55.41,55.42,135200.0,55.58,55.71,55.41,55.42,135200.0
2014-02-26 13:50:00,55.43,55.47,55.28,55.39,169000.0,55.43,55.47,55.28,55.39,169000.0
2014-02-26 14:00:00,55.39,55.43,55.25,55.25,140100.0,55.39,55.43,55.25,55.25,140100.0
2014-02-26 14:10:00,55.24,55.37,55.18,55.21,105600.0,55.24,55.37,55.18,55.21,105600.0
2014-02-26 14:20:00,55.2,55.34,55.1,55.17,141700.0,55.2,55.34,55.1,55.17,141700.0
2014-02-26 14:30:00,55.16,55.16,54.96,55.04,133900.0,55.16,55.16,54.96,55.04,133900.0
2014-02-26 14:40:00,55.04,55.36,55.04,55.32,102600.0,55.04,55.36,55.04,55.32,102600.0
2014-02-26 14:50:00,55.32,55.35,55.13,55.15,107800.0,55.32,55.35,55.13,55.15,107800.0
2014-02-26 15:00:00,55.15,55.34,55.14,55.26,159800.0,55.15,55.34,55.14,55.26,159800.0
2014-02-26 15:10:00,55.26,55.28,55.01,55.24,144600.0,55.26,55.28,55.01,55.24,144600.0
2014-02-26 15:20:00,55.24,55.47,55.24,55.27,185000.0,55.24,55.47,55.24,55.27,185000.0
2014-02-26 15:30:00,55.26,55.37,55.24,55.26,188300.0,55.26,55.37,55.24,55.26,188300.0
2014-02-26 15:40:00,55.26,55.49,55.22,55.22,371600.0,55.26,55.49,55.22,55.22,371600.0
2014-02-26 15:50:00,55.23,55.48,55.13,55.29,644700.0,55.23,55.48,55.13,55.29,644700.0
2014-02-27 09:30:00,55.04,55.63,55.01,55.37,161600.0,55.04,55.63,55.01,55.37,161600.0
2014-02-27 09:40:00,55.38,55.46,55.2,55.2,179300.0,55.38,55.46,55.2,55.2,179300.0
2014-02-27 09:50:00,55.16,55.27,55.04,55.04,83200.0,55.16,55.27,55.04,55.04,83200.0
2014-02-27 10:00:00,55.05,55.36,55.04,55.3,79500.0,55.05,55.36,55.04,55.3,79500.0
2014-02-27 10:10:00,55.31,55.33,55.18,55.21,87800.0,55.31,55.33,55.18,55.21,87800.0
2014-02-27 10:20:00,55.22,55.23,54.94,54.94,82000.0,55.22,55.23,54.94,54.94,82000.0
2014-02-27 10:30:00,54.94,55.09,54.94,55.07,90600.0,54.94,55.09,54.94,55.07,90600.0
2014-02-27 10:40:00,55.07,55.15,55.02,55.04,130900.0,55.07,55.15,55.02,55.04,130900.0
2014-02-27 10:50:00,55.05,55.11,55.05,55.1,64400.0,55.05,55.11,55.05,55.1,64400.0
2014-02-27 11:00:00,55.1,55.13,55.03,55.12,74400.0,55.1,55.13,55.03,55.12,74400.0
2014-02-27 11:10:00,55.13,55.19,55.07,55.19,74200.0,55.13,55.19,55.07,55.19,74200.0
2014-02-27 11:20:00,55.2,55.2,55.14,55.16,53000.0,55.2,55.2,55.14,55.16,53000.0
2014-02-27 11:30:00,55.16,55.23,55.13,55.23,49400.0,55.16,55.23,55.13,55.23,49400.0
2014-02-27 11:40:00,55.22,55.31,55.14,55.17,64500.0,55.22,55.31,55.14,55.17,64500.0
2014-02-27 11:50:00,55.17,55.2,55.15,55.15,67300.0,55.17,55.2,55.15,55.15,67300.0
2014-02-27 12:00:00,55.17,55.21,55.09,55.12,47800.0,55.17,55.21,55.09,55.12,47800.0
2014-02-27 12:10:00,55.12,55.16,55.11,55.13,44600.0,55.12,55.16,55.11,55.13,44600.0
2014-02-27 12:20:00,55.13,55.13,55.04,55.08,51600.0,55.13,55.13,55.04,55.08,51600.0
2014-02-27 12:30:00,55.09,55.09,55.03,55.09,103500.0,55.09,55.09,55.03,55.09,103500.0
2014-02-27 12:40:00,55.09,55.14,54.96,54.98,135500.0,55.09,55.14,54.96,54.98,135500.0
2014-02-27 12:50:00,54.98,55.0,54.95,55.0,37900.0,54.98,55.0,54.95,55.0,37900.0
2014-02-27 13:00:00,54.99,55.03,54.94,54.96,64500.0,54.99,55.03,54.94,54.96,64500.0
2014-02-27 13:10:00,54.96,54.98,54.92,54.94,53800.0,54.96,54.98,54.92,54.94,53800.0
2014-02-27 13:20:00,54.95,54.95,54.88,54.91,71300.0,54.95,54.95,54.88,54.91,71300.0
2014-02-27 13:30:00,54.91,54.99,54.89,54.98,56000.0,54.91,54.99,54.89,54.98,56000.0
2014-02-27 13:40:00,54.98,55.0,54.96,54.96,43400.0,54.98,55.0,54.96,54.96,43400.0
2014-02-27 13:50:00,54.96,54.96,54.91,54.92,50000.0,54.96,54.96,54.91,54.92,50000.0
2014-02-27 14:00:00,54.91,54.94,54.91,54.91,62600.0,54.91,54.94,54.91,54.91,62600.0
2014-02-27 14:10:00,54.91,54.92,54.83,54.85,78800.0,54.91,54.92,54.83,54.85,78800.0
2014-02-27 14:20:00,54.85,54.86,54.75,54.79,58300.0,54.85,54.86,54.75,54.79,58300.0
2014-02-27 14:30:00,54.79,54.87,54.78,54.86,76600.0,54.79,54.87,54.78,54.86,76600.0
2014-02-27 14:40:00,54.86,54.88,54.83,54.87,44300.0,54.86,54.88,54.83,54.87,44300.0
2014-02-27 14:50:00,54.87,54.88,54.8,54.81,74700.0,54.87,54.88,54.8,54.81,74700.0
2014-02-27 15:00:00,54.81,54.84,54.76,54.79,115900.0,54.81,54.84,54.76,54.79,115900.0
2014-02-27 15:10:00,54.79,54.79,54.74,54.75,88400.0,54.79,54.79,54.74,54.75,88400.0
2014-02-27 15:20:00,54.75,54.8,54.75,54.77,124000.0,54.75,54.8,54.75,54.77,124000.0
2014-02-27 15:30:00,54.77,54.81,54.75,54.76,167600.0,54.77,54.81,54.75,54.76,167600.0
2014-02-27 15:40:00,54.76,54.81,54.64,54.67,309500.0,54.76,54.81,54.64,54.67,309500.0
2014-02-27 15:50:00,54.66,54.68,54.62,54.66,412400.0,54.66,54.68,54.62,54.66,412400.0
2014-02-28 09:30:00,54.57,54.77,54.44,54.64,115400.0,54.57,54.77,54.44,54.64,115400.0
2014-02-28 09:40:00,54.68,55.08,54.54,55.02,121700.0,54.68,55.08,54.54,55.02,121700.0
2014-02-28 09:50:00,54.97,55.0,54.86,54.93,17800.0,54.97,55.0,54.86,54.93,17800.0
2014-02-28 10:00:00,54.94,55.12,54.87,54.89,41600.0,54.94,55.12,54.87,54.89,41600.0
2014-02-28 10:10:00,54.88,54.99,54.8,54.97,33000.0,54.88,54.99,54.8,54.97,33000.0
2014-02-28 10:20:00,54.99,55.03,54.93,54.95,28700.0,54.99,55.03,54.93,54.95,28700.0
2014-02-28 10:30:00,54.96,54.97,54.79,54.8,23500.0,54.96,54.97,54.79,54.8,23500.0
2014-02-28 10:40:00,54.8,54.85,54.8,54.82,31400.0,54.8,54.85,54.8,54.82,31400.0
2014-02-28 10:50:00,54.84,54.84,54.75,54.84,31400.0,54.84,54.84,54.75,54.84,31400.0
2014-02-28 11:00:00,54.84,54.85,54.79,54.83,31300.0,54.84,54.85,54.79,54.83,31300.0
2014-02-28 11:10:00,54.84,54.89,54.83,54.86,32000.0,54.84,54.89,54.83,54.86,32000.0
2014-02-28 11:20:00,54.85,54.9,54.83,54.88,18300.0,54.85,54.9,54.83,54.88,18300.0
2014-02-28 11:30:00,54.88,54.9,54.79,54.79,26200.0,54.88,54.9,54.79,54.79,26200.0
2014-02-28 11:40:00,54.79,54.8,54.69,54.69,30800.0,54.79,54.8,54.69,54.69,30800.0
2014-02-28 11:50:00,54.69,54.73,54.65,54.68,29600.0,54.69,54.73,54.65,54.68,29600.0
2014-02-28 12:00:00,54.69,54.69,54.6,54.6,16800.0,54.69,54.69,54.6,54.6,16800.0
2014-02-28 12:10:00,54.6,54.66,54.57,54.62,16300.0,54.6,54.66,54.57,54.62,16300.0
2014-02-28 12:20:00,54.63,54.69,54.62,54.65,15600.0,54.63,54.69,54.62,54.65,15600.0
2014-02-28 12:30:00,54.65,54.75,54.65,54.74,27800.0,54.65,54.75,54.65,54.74,27800.0
2014-02-28 12:40:00,54.74,54.79,54.73,54.77,18000.0,54.74,54.79,54.73,54.77,18000.0
2014-02-28 12:50:00,54.79,54.87,54.76,54.87,16200.0,54.79,54.87,54.76,54.87,16200.0
2014-02-28 13:00:00,54.87,54.9,54.84,54.87,22200.0,54.87,54.9,54.84,54.87,22200.0
2014-02-28 13:10:00,54.87,54.9,54.85,54.86,16100.0,54.87,54.9,54.85,54.86,16100.0
2014-02-28 13:20:00,54.86,54.93,54.84,54.93,20000.0,54.86,54.93,54.84,54.93,20000.0
2014-02-28 13:30:00,54.93,54.98,54.93,54.98,13300.0,54.93,54.98,54.93,54.98,13300.0
2014-02-28 13:40:00,54.98,54.98,54.86,54.88,23700.0,54.98,54.98,54.86,54.88,23700.0
2014-02-28 13:50:00,54.88,54.88,54.85,54.88,15200.0,54.88,54.88,54.85,54.88,15200.0
2014-02-28 14:00:00,54.88,54.88,54.81,54.82,13400.0,54.88,54.88,54.81,54.82,13400.0
2014-02-28 14:10:00,54.83,54.86,54.82,54.84,19900.0,54.83,54.86,54.82,54.84,19900.0
2014-02-28 14:20:00,54.84,54.86,54.81,54.81,14200.0,54.84,54.86,54.81,54.81,14200.0
2014-02-28 14:30:00,54.82,54.82,54.73,54.73,24400.0,54.82,54.82,54.73,54.73,24400.0
2014-02-28 14:40:00,54.72,54.76,54.67,54.67,26500.0,54.72,54.76,54.67,54.67,26500.0
2014-02-28 14:50:00,54.67,54.73,54.65,54.7,39600.0,54.67,54.73,54.65,54.7,39600.0
2014-02-28 15:00:00,54.69,54.69,54.55,54.55,50100.0,54.69,54.69,54.55,54.55,50100.0
2014-02-28 15:10:00,54.55,54.73,54.52,54.71,69200.0,54.55,54.73,54.52,54.71,69200.0
2014-02-28 15:20:00,54.7,54.73,54.67,54.7,65200.0,54.7,54.73,54.67,54.7,65200.0
2014-02-28 15:30:00,54.71,54.75,54.69,54.7,114700.0,54.71,54.75,54.69,54.7,114700.0
2014-02-28 15:40:00,54.7,54.8,54.69,54.7,137900.0,54.7,54.8,54.69,54.7,137900.0
2014-02-28 15:50:00,54.71,54.82,54.7,54.77,197200.0,54.71,54.82,54.7,54.77,197200.0
2014-03-03 09:30:00,54.45,54.57,54.26,54.48,86400.0,54.45,54.57,54.26,54.48,86400.0
2014-03-03 09:40:00,54.48,54.56,54.37,54.37,40600.0,54.48,54.56,54.37,54.37,40600.0
2014-03-03 09:50:00,54.38,54.58,54.29,54.34,28100.0,54.38,54.58,54.29,54.34,28100.0
2014-03-03 10:00:00,54.37,54.64,54.28,54.58,123000.0,54.37,54.64,54.28,54.58,123000.0
2014-03-03 10:10:00,54.57,54.58,54.38,54.56,32900.0,54.57,54.58,54.38,54.56,32900.0
2014-03-03 10:20:00,54.57,54.57,54.45,54.55,31800.0,54.57,54.57,54.45,54.55,31800.0
2014-03-03 10:30:00,54.53,54.55,54.43,54.54,31200.0,54.53,54.55,54.43,54.54,31200.0
2014-03-03 10:40:00,54.54,54.74,54.53,54.74,48600.0,54.54,54.74,54.53,54.74,48600.0
2014-03-03 10:50:00,54.73,54.81,54.69,54.78,33400.0,54.73,54.81,54.69,54.78,33400.0
2014-03-03 11:00:00,54.78,54.79,54.6,54.62,36000.0,54.78,54.79,54.6,54.62,36000.0
2014-03-03 11:10:00,54.61,54.63,54.59,54.62,25900.0,54.61,54.63,54.59,54.62,25900.0
2014-03-03 11:20:00,54.62,54.72,54.56,54.71,32800.0,54.62,54.72,54.56,54.71,32800.0
2014-03-03 11:30:00,54.71,54.75,54.66,54.69,40900.0,54.71,54.75,54.66,54.69,40900.0
2014-03-03 11:40:00,54.68,54.77,54.63,54.65,58000.0,54.68,54.77,54.63,54.65,58000.0
2014-03-03 11:50:00,54.64,54.69,54.62,54.63,44400.0,54.64,54.69,54.62,54.63,44400.0
2014-03-03 12:00:00,54.63,54.66,54.58,54.62,32400.0,54.63,54.66,54.58,54.62,32400.0
2014-03-03 12:10:00,54.62,54.77,54.56,54.64,49900.0,54.62,54.77,54.56,54.64,49900.0
2014-03-03 12:20:00,54.65,54.72,54.63,54.64,25300.0,54.65,54.72,54.63,54.64,25300.0
2014-03-03 12:30:00,54.64,54.7,54.6,54.6,24200.0,54.64,54.7,54.6,54.6,24200.0
2014-03-03 12:40:00,54.61,54.61,54.55,54.58,27300.0,54.61,54.61,54.55,54.58,27300.0
2014-03-03 12:50:00,54.6,54.71,54.59,54.69,23000.0,54.6,54.71,54.59,54.69,23000.0
2014-03-03 13:00:00,54.72,54.85,54.69,54.85,22000.0,54.72,54.85,54.69,54.85,22000.0
2014-03-03 13:10:00,54.85,54.88,54.79,54.87,23900.0,54.85,54.88,54.79,54.87,23900.0
2014-03-03 13:20:00,54.87,54.92,54.86,54.89,24100.0,54.87,54.92,54.86,54.89,24100.0
2014-03-03 13:30:00,54.88,54.91,54.84,54.9,31000.0,54.88,54.91,54.84,54.9,31000.0
2014-03-03 13:40:00,54.9,54.91,54.83,54.86,24900.0,54.9,54.91,54.83,54.86,24900.0
2014-03-03 13:50:00,54.85,54.93,54.84,54.87,28400.0,54.85,54.93,54.84,54.87,28400.0
2014-03-03 14:00:00,54.87,54.89,54.82,54.83,21000.0,54.87,54.89,54.82,54.83,21000.0
2014-03-03 14:10:00,54.84,54.86,54.82,54.83,27700.0,54.84,54.86,54.82,54.83,27700.0
2014-03-03 14:20:00,54.83,54.87,54.82,54.83,24200.0,54.83,54.87,54.82,54.83,24200.0
2014-03-03 14:30:00,54.82,54.84,54.76,54.79,30000.0,54.82,54.84,54.76,54.79,30000.0
2014-03-03 14:40:00,54.79,54.96,54.78,54.96,34900.0,54.79,54.96,54.78,54.96,34900.0
2014-03-03 14:50:00,54.98,54.99,54.9,54.9,34300.0,54.98,54.99,54.9,54.9,34300.0
2014-03-03 15:00:00,54.9,54.93,54.84,54.86,27000.0,54.9,54.93,54.84,54.86,27000.0
2014-03-03 15:10:00,54.86,54.86,54.67,54.72,39500.0,54.86,54.86,54.67,54.72,39500.0
2014-03-03 15:20:00,54.72,54.72,54.58,54.65,55500.0,54.72,54.72,54.58,54.65,55500.0
2014-03-03 15:30:00,54.65,54.7,54.63,54.66,45000.0,54.65,54.7,54.63,54.66,45000.0
2014-03-03 15:40:00,54.66,54.72,54.65,54.7,66200.0,54.66,54.72,54.65,54.7,66200.0
2014-03-03 15:50:00,54.71,54.72,54.67,54.72,104300.0,54.71,54.72,54.67,54.72,104300.0
2014-03-04 09:30:00,55.04,55.32,54.92,54.95,94900.0,55.04,55.32,54.92,54.95,94900.0
2014-03-04 09:40:00,54.99,55.07,54.87,54.95,144100.0,54.99,55.07,54.87,54.95,144100.0
2014-03-04 09:50:00,54.98,55.05,54.92,54.97,35800.0,54.98,55.05,54.92,54.97,35800.0
2014-03-04 10:00:00,55.0,55.09,54.95,54.98,22400.0,55.0,55.09,54.95,54.98,22400.0
2014-03-04 10:10:00,55.0,55.01,54.86,54.9,84900.0,55.0,55.01,54.86,54.9,84900.0
2014-03-04 10:20:00,54.9,54.94,54.86,54.92,25600.0,54.9,54.94,54.86,54.92,25600.0
2014-03-04 10:30:00,54.92,54.98,54.9,54.98,23800.0,54.92,54.98,54.9,54.98,23800.0
2014-03-04 10:40:00,54.95,55.0,54.84,54.87,23500.0,54.95,55.0,54.84,54.87,23500.0
2014-03-04 10:50:00,54.87,54.9,54.82,54.9,37200.0,54.87,54.9,54.82,54.9,37200.0
2014-03-04 11:00:00,54.9,54.92,54.86,54.88,20900.0,54.9,54.92,54.86,54.88,20900.0
2014-03-04 11:10:00,54.87,54.92,54.87,54.89,16600.0,54.87,54.92,54.87,54.89,16600.0
2014-03-04 11:20:00,54.9,54.91,54.81,54.83,16300.0,54.9,54.91,54.81,54.83,16300.0
2014-03-04 11:30:00,54.84,54.85,54.77,54.78,20600.0,54.84,54.85,54.77,54.78,20600.0
2014-03-04 11:40:00,54.8,54.84,54.75,54.8,18800.0,54.8,54.84,54.75,54.8,18800.0
2014-03-04 11:50:00,54.8,54.84,54.76,54.78,13900.0,54.8,54.84,54.76,54.78,13900.0
2014-03-04 12:00:00,54.79,54.81,54.77,54.77,18800.0,54.79,54.81,54.77,54.77,18800.0
2014-03-04 12:10:00,54.78,54.79,54.73,54.77,22100.0,54.78,54.79,54.73,54.77,22100.0
2014-03-04 12:20:00,54.77,54.79,54.68,54.69,25500.0,54.77,54.79,54.68,54.69,25500.0
2014-03-04 12:30:00,54.69,54.71,54.56,54.58,46600.0,54.69,54.71,54.56,54.58,46600.0
2014-03-04 12:40:00,54.59,54.59,54.46,54.46,59900.0,54.59,54.59,54.46,54.46,59900.0
2014-03-04 12:50:00,54.46,54.52,54.44,54.46,25900.0,54.46,54.52,54.44,54.46,25900.0
2014-03-04 13:00:00,54.46,54.53,54.44,54.48,23700.0,54.46,54.53,54.44,54.48,23700.0
2014-03-04 13:10:00,54.48,54.52,54.47,54.5,14700.0,54.48,54.52,54.47,54.5,14700.0
2014-03-04 13:20:00,54.49,54.51,54.37,54.38,52200.0,54.49,54.51,54.37,54.38,52200.0
2014-03-04 13:30:00,54.38,54.42,54.28,54.36,77900.0,54.38,54.42,54.28,54.36,77900.0
2014-03-04 13:40:00,54.35,54.39,54.29,54.32,35400.0,54.35,54.39,54.29,54.32,35400.0
2014-03-04 13:50:00,54.31,54.34,54.24,54.34,45600.0,54.31,54.34,54.24,54.34,45600.0
2014-03-04 14:00:00,54.33,54.38,54.26,54.36,44500.0,54.33,54.38,54.26,54.36,44500.0
2014-03-04 14:10:00,54.37,54.48,54.34,54.45,43400.0,54.37,54.48,54.34,54.45,43400.0
2014-03-04 14:20:00,54.45,54.53,54.45,54.53,25600.0,54.45,54.53,54.45,54.53,25600.0
2014-03-04 14:30:00,54.54,54.59,54.47,54.48,33300.0,54.54,54.59,54.47,54.48,33300.0
2014-03-04 14:40:00,54.49,54.57,54.49,54.55,16000.0,54.49,54.57,54.49,54.55,16000.0
2014-03-04 14:50:00,54.55,54.62,54.53,54.6,36700.0,54.55,54.62,54.53,54.6,36700.0
2014-03-04 15:00:00,54.6,54.66,54.6,54.63,36200.0,54.6,54.66,54.6,54.63,36200.0
2014-03-04 15:10:00,54.64,54.73,54.63,54.7,44500.0,54.64,54.73,54.63,54.7,44500.0
2014-03-04 15:20:00,54.7,54.71,54.62,54.63,84200.0,54.7,54.71,54.62,54.63,84200.0
2014-03-04 15:30:00,54.62,54.62,54.59,54.62,53600.0,54.62,54.62,54.59,54.62,53600.0
2014-03-04 15:40:00,54.61,54.7,54.61,54.63,65600.0,54.61,54.7,54.61,54.63,65600.0
2014-03-04 15:50:00,54.63,54.66,54.62,54.63,118800.0,54.63,54.66,54.62,54.63,118800.0
2014-03-05 09:30:00,54.52,54.6,54.22,54.25,66300.0,54.52,54.6,54.22,54.25,66300.0
2014-03-05 09:40:00,54.24,54.25,54.07,54.07,60400.0,54.24,54.25,54.07,54.07,60400.0
2014-03-05 09:50:00,54.07,54.18,54.0,54.03,69500.0,54.07,54.18,54.0,54.03,69500.0
2014-03-05 10:00:00,54.03,54.08,53.7,53.71,143300.0,54.03,54.08,53.7,53.71,143300.0
2014-03-05 10:10:00,53.71,53.8,53.7,53.74,103400.0,53.71,53.8,53.7,53.74,103400.0
2014-03-05 10:20:00,53.74,53.82,53.6,53.82,100100.0,53.74,53.82,53.6,53.82,100100.0
2014-03-05 10:30:00,53.82,53.86,53.75,53.76,68700.0,53.82,53.86,53.75,53.76,68700.0
2014-03-05 10:40:00,53.76,53.86,53.75,53.8,78500.0,53.76,53.86,53.75,53.8,78500.0
2014-03-05 10:50:00,53.8,53.81,53.6,53.71,152600.0,53.8,53.81,53.6,53.71,152600.0
2014-03-05 11:00:00,53.71,53.85,53.7,53.79,57400.0,53.71,53.85,53.7,53.79,57400.0
2014-03-05 11:10:00,53.8,53.85,53.74,53.74,36000.0,53.8,53.85,53.74,53.74,36000.0
2014-03-05 11:20:00,53.73,53.86,53.73,53.73,34900.0,53.73,53.86,53.73,53.73,34900.0
2014-03-05 11:30:00,53.71,53.74,53.62,53.63,49800.0,53.71,53.74,53.62,53.63,49800.0
2014-03-05 11:40:00,53.63,53.76,53.59,53.76,30900.0,53.63,53.76,53.59,53.76,30900.0
2014-03-05 11:50:00,53.76,53.8,53.75,53.79,28100.0,53.76,53.8,53.75,53.79,28100.0
2014-03-05 12:00:00,53.79,53.84,53.77,53.8,21200.0,53.79,53.84,53.77,53.8,21200.0
2014-03-05 12:10:00,53.8,53.81,53.75,53.78,24700.0,53.8,53.81,53.75,53.78,24700.0
2014-03-05 12:20:00,53.77,53.83,53.77,53.79,169400.0,53.77,53.83,53.77,53.79,169400.0
2014-03-05 12:30:00,53.79,53.85,53.77,53.84,29000.0,53.79,53.85,53.77,53.84,29000.0
2014-03-05 12:40:00,53.84,53.89,53.81,53.88,26300.0,53.84,53.89,53.81,53.88,26300.0
2014-03-05 12:50:00,53.88,53.89,53.83,53.89,17700.0,53.88,53.89,53.83,53.89,17700.0
2014-03-05 13:00:00,53.89,53.89,53.83,53.83,9000.0,53.89,53.89,53.83,53.83,9000.0
2014-03-05 13:10:00,53.84,53.95,53.83,53.89,48400.0,53.84,53.95,53.83,53.89,48400.0
2014-03-05 13:20:00,53.9,53.93,53.82,53.92,33800.0,53.9,53.93,53.82,53.92,33800.0
2014-03-05 13:30:00,53.93,53.93,53.91,53.92,37800.0,53.93,53.93,53.91,53.92,37800.0
2014-03-05 13:40:00,53.92,53.95,53.76,53.76,42600.0,53.92,53.95,53.76,53.76,42600.0
2014-03-05 13:50:00,53.76,53.85,53.75,53.8,24200.0,53.76,53.85,53.75,53.8,24200.0
2014-03-05 14:00:00,53.81,53.84,53.75,53.77,28800.0,53.81,53.84,53.75,53.77,28800.0
2014-03-05 14:10:00,53.77,53.86,53.75,53.86,35400.0,53.77,53.86,53.75,53.86,35400.0
2014-03-05 14:20:00,53.85,53.93,53.83,53.89,39600.0,53.85,53.93,53.83,53.89,39600.0
2014-03-05 14:30:00,53.9,53.96,53.89,53.92,29600.0,53.9,53.96,53.89,53.92,29600.0
2014-03-05 14:40:00,53.92,54.0,53.92,53.99,45800.0,53.92,54.0,53.92,53.99,45800.0
2014-03-05 14:50:00,53.99,54.0,53.96,54.0,18000.0,53.99,54.0,53.96,54.0,18000.0
2014-03-05 15:00:00,54.0,54.0,53.95,53.96,23700.0,54.0,54.0,53.95,53.96,23700.0
2014-03-05 15:10:00,53.96,53.96,53.91,53.94,34800.0,53.96,53.96,53.91,53.94,34800.0
2014-03-05 15:20:00,53.94,53.96,53.92,53.95,26200.0,53.94,53.96,53.92,53.95,26200.0
2014-03-05 15:30:00,53.95,53.99,53.93,53.99,76200.0,53.95,53.99,53.93,53.99,76200.0
2014-03-05 15:40:00,53.99,54.02,53.98,54.02,92700.0,53.99,54.02,53.98,54.02,92700.0
2014-03-05 15:50:00,54.02,54.07,53.99,54.02,123500.0,54.02,54.07,53.99,54.02,123500.0
2014-03-06 09:30:00,54.02,54.37,53.7,53.77,51200.0,54.02,54.37,53.7,53.77,51200.0
2014-03-06 09:40:00,53.76,53.89,53.7,53.78,44800.0,53.76,53.89,53.7,53.78,44800.0
2014-03-06 09:50:00,53.78,53.93,53.77,53.86,23500.0,53.78,53.93,53.77,53.86,23500.0
2014-03-06 10:00:00,53.86,53.92,53.84,53.86,31100.0,53.86,53.92,53.84,53.86,31100.0
2014-03-06 10:10:00,53.87,53.88,53.69,53.75,82100.0,53.87,53.88,53.69,53.75,82100.0
2014-03-06 10:20:00,53.74,53.87,53.71,53.87,22500.0,53.74,53.87,53.71,53.87,22500.0
2014-03-06 10:30:00,53.89,53.98,53.88,53.91,25800.0,53.89,53.98,53.88,53.91,25800.0
2014-03-06 10:40:00,53.91,53.97,53.89,53.93,16500.0,53.91,53.97,53.89,53.93,16500.0
2014-03-06 10:50:00,53.93,53.95,53.86,53.9,28400.0,53.93,53.95,53.86,53.9,28400.0
2014-03-06 11:00:00,53.9,53.93,53.88,53.93,29900.0,53.9,53.93,53.88,53.93,29900.0
2014-03-06 11:10:00,53.94,53.98,53.87,53.88,24200.0,53.94,53.98,53.87,53.88,24200.0
2014-03-06 11:20:00,53.88,53.91,53.85,53.89,12000.0,53.88,53.91,53.85,53.89,12000.0
2014-03-06 11:30:00,53.9,53.94,53.87,53.89,21800.0,53.9,53.94,53.87,53.89,21800.0
2014-03-06 11:40:00,53.89,53.97,53.85,53.96,19000.0,53.89,53.97,53.85,53.96,19000.0
2014-03-06 11:50:00,53.96,54.04,53.95,54.01,26100.0,53.96,54.04,53.95,54.01,26100.0
2014-03-06 12:00:00,54.0,54.03,53.93,53.95,18700.0,54.0,54.03,53.93,53.95,18700.0
2014-03-06 12:10:00,53.96,54.0,53.93,53.96,14200.0,53.96,54.0,53.93,53.96,14200.0
2014-03-06 12:20:00,53.96,54.0,53.96,53.99,9100.0,53.96,54.0,53.96,53.99,9100.0
2014-03-06 12:30:00,53.99,54.05,53.97,54.02,19500.0,53.99,54.05,53.97,54.02,19500.0
2014-03-06 12:40:00,54.04,54.12,54.04,54.1,18400.0,54.04,54.12,54.04,54.1,18400.0
2014-03-06 12:50:00,54.11,54.18,54.09,54.16,22900.0,54.11,54.18,54.09,54.16,22900.0
2014-03-06 13:00:00,54.16,54.3,54.16,54.29,29400.0,54.16,54.3,54.16,54.29,29400.0
2014-03-06 13:10:00,54.29,54.32,54.24,54.32,31800.0,54.29,54.32,54.24,54.32,31800.0
2014-03-06 13:20:00,54.31,54.32,54.18,54.21,21100.0,54.31,54.32,54.18,54.21,21100.0
2014-03-06 13:30:00,54.22,54.24,54.15,54.17,21800.0,54.22,54.24,54.15,54.17,21800.0
2014-03-06 13:40:00,54.17,54.17,54.11,54.11,15300.0,54.17,54.17,54.11,54.11,15300.0
2014-03-06 13:50:00,54.11,54.13,54.07,54.09,19000.0,54.11,54.13,54.07,54.09,19000.0
2014-03-06 14:00:00,54.08,54.17,54.08,54.15,30500.0,54.08,54.17,54.08,54.15,30500.0
2014-03-06 14:10:00,54.15,54.18,54.15,54.15,24400.0,54.15,54.18,54.15,54.15,24400.0
2014-03-06 14:20:00,54.15,54.2,54.15,54.2,34100.0,54.15,54.2,54.15,54.2,34100.0
2014-03-06 14:30:00,54.19,54.22,54.16,54.21,12900.0,54.19,54.22,54.16,54.21,12900.0
2014-03-06 14:40:00,54.21,54.26,54.2,54.24,19200.0,54.21,54.26,54.2,54.24,19200.0
2014-03-06 14:50:00,54.24,54.26,54.2,54.23,16900.0,54.24,54.26,54.2,54.23,16900.0
2014-03-06 15:00:00,54.23,54.25,54.19,54.2,19500.0,54.23,54.25,54.19,54.2,19500.0
2014-03-06 15:10:00,54.21,54.29,54.2,54.26,36900.0,54.21,54.29,54.2,54.26,36900.0
2014-03-06 15:20:00,54.24,54.26,54.21,54.24,17200.0,54.24,54.26,54.21,54.24,17200.0
2014-03-06 15:30:00,54.25,54.28,54.19,54.19,39900.0,54.25,54.28,54.19,54.19,39900.0
2014-03-06 15:40:00,54.19,54.23,54.13,54.13,56000.0,54.19,54.23,54.13,54.13,56000.0
2014-03-06 15:50:00,54.13,54.13,54.07,54.11,92400.0,54.13,54.13,54.07,54.11,92400.0
2014-03-07 09:30:00,54.6,54.94,54.34,54.51,120000.0,54.6,54.94,54.34,54.51,120000.0
2014-03-07 09:40:00,54.52,54.65,54.49,54.49,23400.0,54.52,54.65,54.49,54.49,23400.0
2014-03-07 09:50:00,54.49,54.55,54.36,54.51,37600.0,54.49,54.55,54.36,54.51,37600.0
2014-03-07 10:00:00,54.53,54.65,54.45,54.62,26400.0,54.53,54.65,54.45,54.62,26400.0
2014-03-07 10:10:00,54.62,54.75,54.57,54.66,46700.0,54.62,54.75,54.57,54.66,46700.0
2014-03-07 10:20:00,54.66,54.66,54.55,54.58,29900.0,54.66,54.66,54.55,54.58,29900.0
2014-03-07 10:30:00,54.62,54.64,54.54,54.55,76700.0,54.62,54.64,54.54,54.55,76700.0
2014-03-07 10:40:00,54.55,54.57,54.41,54.48,34600.0,54.55,54.57,54.41,54.48,34600.0
2014-03-07 10:50:00,54.48,54.52,54.39,54.41,58000.0,54.48,54.52,54.39,54.41,58000.0
2014-03-07 11:00:00,54.4,54.41,54.3,54.37,31700.0,54.4,54.41,54.3,54.37,31700.0
2014-03-07 11:10:00,54.39,54.41,54.33,54.41,24800.0,54.39,54.41,54.33,54.41,24800.0
2014-03-07 11:20:00,54.4,54.47,54.37,54.43,28100.0,54.4,54.47,54.37,54.43,28100.0
2014-03-07 11:30:00,54.45,54.49,54.4,54.47,15000.0,54.45,54.49,54.4,54.47,15000.0
2014-03-07 11:40:00,54.48,54.55,54.45,54.51,36900.0,54.48,54.55,54.45,54.51,36900.0
2014-03-07 11:50:00,54.5,54.56,54.46,54.56,30300.0,54.5,54.56,54.46,54.56,30300.0
2014-03-07 12:00:00,54.55,54.55,54.43,54.44,33800.0,54.55,54.55,54.43,54.44,33800.0
2014-03-07 12:10:00,54.46,54.49,54.44,54.49,13600.0,54.46,54.49,54.44,54.49,13600.0
2014-03-07 12:20:00,54.49,54.54,54.49,54.54,15100.0,54.49,54.54,54.49,54.54,15100.0
2014-03-07 12:30:00,54.54,54.54,54.46,54.46,20400.0,54.54,54.54,54.46,54.46,20400.0
2014-03-07 12:40:00,54.47,54.48,54.41,54.42,13400.0,54.47,54.48,54.41,54.42,13400.0
2014-03-07 12:50:00,54.42,54.46,54.39,54.39,313700.0,54.42,54.46,54.39,54.39,313700.0
2014-03-07 13:00:00,54.41,54.41,54.33,54.38,22700.0,54.41,54.41,54.33,54.38,22700.0
2014-03-07 13:10:00,54.38,54.39,54.3,54.3,16200.0,54.38,54.39,54.3,54.3,16200.0
2014-03-07 13:20:00,54.31,54.36,54.3,54.31,12200.0,54.31,54.36,54.3,54.31,12200.0
2014-03-07 13:30:00,54.31,54.34,54.28,54.29,11500.0,54.31,54.34,54.28,54.29,11500.0
2014-03-07 13:40:00,54.3,54.39,54.3,54.36,11800.0,54.3,54.39,54.3,54.36,11800.0
2014-03-07 13:50:00,54.36,54.43,54.35,54.35,15300.0,54.36,54.43,54.35,54.35,15300.0
2014-03-07 14:00:00,54.35,54.4,54.35,54.37,12800.0,54.35,54.4,54.35,54.37,12800.0
2014-03-07 14:10:00,54.35,54.38,54.33,54.33,13200.0,54.35,54.38,54.33,54.33,13200.0
2014-03-07 14:20:00,54.33,54.33,54.28,54.28,14200.0,54.33,54.33,54.28,54.28,14200.0
2014-03-07 14:30:00,54.28,54.32,54.28,54.3,15400.0,54.28,54.32,54.28,54.3,15400.0
2014-03-07 14:40:00,54.3,54.36,54.3,54.36,42600.0,54.3,54.36,54.3,54.36,42600.0
2014-03-07 14:50:00,54.36,54.4,54.33,54.34,55800.0,54.36,54.4,54.33,54.34,55800.0
2014-03-07 15:00:00,54.33,54.37,54.31,54.33,30500.0,54.33,54.37,54.31,54.33,30500.0
2014-03-07 15:10:00,54.33,54.43,54.33,54.41,37000.0,54.33,54.43,54.33,54.41,37000.0
2014-03-07 15:20:00,54.41,54.41,54.37,54.37,27300.0,54.41,54.41,54.37,54.37,27300.0
2014-03-07 15:30:00,54.36,54.38,54.33,54.34,24500.0,54.36,54.38,54.33,54.34,24500.0
2014-03-07 15:40:00,54.34,54.37,54.3,54.32,53200.0,54.34,54.37,54.3,54.32,53200.0
2014-03-07 15:50:00,54.31,54.35,54.29,54.33,144600.0,54.31,54.35,54.29,54.33,144600.0
2014-03-10 09:30:00,54.3,54.47,54.0,54.36,51200.0,54.3,54.47,54.0,54.36,51200.0
2014-03-10 09:40:00,54.36,54.54,54.22,54.44,28700.0,54.36,54.54,54.22,54.44,28700.0
2014-03-10 09:50:00,54.37,54.37,54.11,54.27,134100.0,54.37,54.37,54.11,54.27,134100.0
2014-03-10 10:00:00,54.28,54.41,54.18,54.39,151700.0,54.28,54.41,54.18,54.39,151700.0
2014-03-10 10:10:00,54.38,54.45,54.31,54.39,44900.0,54.38,54.45,54.31,54.39,44900.0
2014-03-10 10:20:00,54.4,54.46,54.3,54.31,19600.0,54.4,54.46,54.3,54.31,19600.0
2014-03-10 10:30:00,54.32,54.32,54.21,54.23,18900.0,54.32,54.32,54.21,54.23,18900.0
2014-03-10 10:40:00,54.22,54.31,54.15,54.25,71700.0,54.22,54.31,54.15,54.25,71700.0
2014-03-10 10:50:00,54.24,54.31,54.22,54.27,76200.0,54.24,54.31,54.22,54.27,76200.0
2014-03-10 11:00:00,54.27,54.3,54.19,54.29,79100.0,54.27,54.3,54.19,54.29,79100.0
2014-03-10 11:10:00,54.28,54.3,54.25,54.29,28900.0,54.28,54.3,54.25,54.29,28900.0
2014-03-10 11:20:00,54.29,54.36,54.27,54.33,20500.0,54.29,54.36,54.27,54.33,20500.0
2014-03-10 11:30:00,54.34,54.36,54.3,54.33,16300.0,54.34,54.36,54.3,54.33,16300.0
2014-03-10 11:40:00,54.33,54.33,54.27,54.28,26000.0,54.33,54.33,54.27,54.28,26000.0
2014-03-10 11:50:00,54.28,54.31,54.22,54.24,27600.0,54.28,54.31,54.22,54.24,27600.0
2014-03-10 12:00:00,54.25,54.25,54.14,54.19,12800.0,54.25,54.25,54.14,54.19,12800.0
2014-03-10 12:10:00,54.19,54.19,54.05,54.06,17400.0,54.19,54.19,54.05,54.06,17400.0
2014-03-10 12:20:00,54.05,54.15,54.05,54.14,13300.0,54.05,54.15,54.05,54.14,13300.0
2014-03-10 12:30:00,54.13,54.2,54.1,54.2,12000.0,54.13,54.2,54.1,54.2,12000.0
2014-03-10 12:40:00,54.2,54.21,54.17,54.18,14100.0,54.2,54.21,54.17,54.18,14100.0
2014-03-10 12:50:00,54.18,54.27,54.16,54.27,31400.0,54.18,54.27,54.16,54.27,31400.0
2014-03-10 13:00:00,54.26,54.27,54.21,54.23,10400.0,54.26,54.27,54.21,54.23,10400.0
2014-03-10 13:10:00,54.23,54.26,54.21,54.22,8700.0,54.23,54.26,54.21,54.22,8700.0
2014-03-10 13:20:00,54.22,54.22,54.15,54.16,11200.0,54.22,54.22,54.15,54.16,11200.0
2014-03-10 13:30:00,54.17,54.18,54.08,54.14,12900.0,54.17,54.18,54.08,54.14,12900.0
2014-03-10 13:40:00,54.13,54.13,54.09,54.1,14100.0,54.13,54.13,54.09,54.1,14100.0
2014-03-10 13:50:00,54.1,54.13,54.09,54.09,14700.0,54.1,54.13,54.09,54.09,14700.0
2014-03-10 14:00:00,54.07,54.11,54.04,54.09,13200.0,54.07,54.11,54.04,54.09,13200.0
2014-03-10 14:10:00,54.09,54.09,54.01,54.09,21600.0,54.09,54.09,54.01,54.09,21600.0
2014-03-10 14:20:00,54.09,54.16,54.08,54.13,18500.0,54.09,54.16,54.08,54.13,18500.0
2014-03-10 14:30:00,54.13,54.19,54.09,54.18,29000.0,54.13,54.19,54.09,54.18,29000.0
2014-03-10 14:40:00,54.19,54.23,54.15,54.22,21000.0,54.19,54.23,54.15,54.22,21000.0
2014-03-10 14:50:00,54.23,54.26,54.21,54.25,17000.0,54.23,54.26,54.21,54.25,17000.0
2014-03-10 15:00:00,54.25,54.26,54.2,54.21,17900.0,54.25,54.26,54.2,54.21,17900.0
2014-03-10 15:10:00,54.2,54.2,54.16,54.18,19700.0,54.2,54.2,54.16,54.18,19700.0
2014-03-10 15:20:00,54.17,54.19,54.14,54.17,22100.0,54.17,54.19,54.14,54.17,22100.0
2014-03-10 15:30:00,54.16,54.21,54.16,54.2,46800.0,54.16,54.21,54.16,54.2,46800.0
2014-03-10 15:40:00,54.2,54.25,54.16,54.23,58900.0,54.2,54.25,54.16,54.23,58900.0
2014-03-10 15:50:00,54.23,54.29,54.23,54.29,206600.0,54.23,54.29,54.23,54.29,206600.0
2014-03-11 09:30:00,54.35,54.55,54.29,54.34,39000.0,54.35,54.55,54.29,54.34,39000.0
2014-03-11 09:40:00,54.34,54.4,54.32,54.38,7400.0,54.34,54.4,54.32,54.38,7400.0
2014-03-11 09:50:00,54.37,54.39,54.29,54.37,12000.0,54.37,54.39,54.29,54.37,12000.0
2014-03-11 10:00:00,54.38,54.4,54.29,54.37,13300.0,54.38,54.4,54.29,54.37,13300.0
2014-03-11 10:10:00,54.37,54.41,54.35,54.4,24100.0,54.37,54.41,54.35,54.4,24100.0
2014-03-11 10:20:00,54.39,54.4,54.35,54.36,19700.0,54.39,54.4,54.35,54.36,19700.0
2014-03-11 10:30:00,54.37,54.4,54.33,54.33,10900.0,54.37,54.4,54.33,54.33,10900.0
2014-03-11 10:40:00,54.34,54.35,54.23,54.28,100300.0,54.34,54.35,54.23,54.28,100300.0
2014-03-11 10:50:00,54.28,54.36,54.28,54.34,8700.0,54.28,54.36,54.28,54.34,8700.0
2014-03-11 11:00:00,54.35,54.42,54.35,54.39,67400.0,54.35,54.42,54.35,54.39,67400.0
2014-03-11 11:10:00,54.39,54.49,54.39,54.41,9600.0,54.39,54.49,54.39,54.41,9600.0
2014-03-11 11:20:00,54.42,54.43,54.4,54.4,11300.0,54.42,54.43,54.4,54.4,11300.0
2014-03-11 11:30:00,54.39,54.47,54.39,54.45,10600.0,54.39,54.47,54.39,54.45,10600.0
2014-03-11 11:40:00,54.45,54.49,54.4,54.42,14000.0,54.45,54.49,54.4,54.42,14000.0
2014-03-11 11:50:00,54.4,54.45,54.33,54.34,10600.0,54.4,54.45,54.33,54.34,10600.0
2014-03-11 12:00:00,54.35,54.4,54.32,54.34,15400.0,54.35,54.4,54.32,54.34,15400.0
2014-03-11 12:10:00,54.33,54.36,54.3,54.32,14100.0,54.33,54.36,54.3,54.32,14100.0
2014-03-11 12:20:00,54.3,54.37,54.3,54.35,8800.0,54.3,54.37,54.3,54.35,8800.0
2014-03-11 12:30:00,54.34,54.45,54.32,54.43,24400.0,54.34,54.45,54.32,54.43,24400.0
2014-03-11 12:40:00,54.43,54.43,54.34,54.41,50400.0,54.43,54.43,54.34,54.41,50400.0
2014-03-11 12:50:00,54.42,54.58,54.41,54.54,141400.0,54.42,54.58,54.41,54.54,141400.0
2014-03-11 13:00:00,54.53,54.53,54.46,54.52,12300.0,54.53,54.53,54.46,54.52,12300.0
2014-03-11 13:10:00,54.53,54.53,54.45,54.45,13100.0,54.53,54.53,54.45,54.45,13100.0
2014-03-11 13:20:00,54.46,54.47,54.38,54.4,22900.0,54.46,54.47,54.38,54.4,22900.0
2014-03-11 13:30:00,54.38,54.48,54.37,54.44,8300.0,54.38,54.48,54.37,54.44,8300.0
2014-03-11 13:40:00,54.43,54.47,54.4,54.46,44000.0,54.43,54.47,54.4,54.46,44000.0
2014-03-11 13:50:00,54.44,54.5,54.43,54.45,23600.0,54.44,54.5,54.43,54.45,23600.0
2014-03-11 14:00:00,54.45,54.49,54.44,54.47,33100.0,54.45,54.49,54.44,54.47,33100.0
2014-03-11 14:10:00,54.47,54.49,54.43,54.46,27600.0,54.47,54.49,54.43,54.46,27600.0
2014-03-11 14:20:00,54.47,54.5,54.44,54.49,19100.0,54.47,54.5,54.44,54.49,19100.0
2014-03-11 14:30:00,54.49,54.5,54.42,54.45,21900.0,54.49,54.5,54.42,54.45,21900.0
2014-03-11 14:40:00,54.46,54.48,54.43,54.46,26200.0,54.46,54.48,54.43,54.46,26200.0
2014-03-11 14:50:00,54.46,54.48,54.42,54.44,31400.0,54.46,54.48,54.42,54.44,31400.0
2014-03-11 15:00:00,54.42,54.44,54.38,54.4,29600.0,54.42,54.44,54.38,54.4,29600.0
2014-03-11 15:10:00,54.4,54.44,54.35,54.41,32000.0,54.4,54.44,54.35,54.41,32000.0
2014-03-11 15:20:00,54.41,54.42,54.38,54.38,35000.0,54.41,54.42,54.38,54.38,35000.0
2014-03-11 15:30:00,54.38,54.45,54.38,54.39,27300.0,54.38,54.45,54.38,54.39,27300.0
2014-03-11 15:40:00,54.39,54.41,54.35,54.37,49300.0,54.39,54.41,54.35,54.37,49300.0
2014-03-11 15:50:00,54.37,54.46,54.36,54.43,156400.0,54.37,54.46,54.36,54.43,156400.0
2014-03-12 09:30:00,54.14,54.43,54.11,54.28,37600.0,54.14,54.43,54.11,54.28,37600.0
2014-03-12 09:40:00,54.28,54.39,54.21,54.27,24200.0,54.28,54.39,54.21,54.27,24200.0
2014-03-12 09:50:00,54.29,54.4,54.16,54.2,48600.0,54.29,54.4,54.16,54.2,48600.0
2014-03-12 10:00:00,54.19,54.35,54.17,54.35,21300.0,54.19,54.35,54.17,54.35,21300.0
2014-03-12 10:10:00,54.34,54.38,54.31,54.37,39700.0,54.34,54.38,54.31,54.37,39700.0
2014-03-12 10:20:00,54.35,54.41,54.31,54.33,24300.0,54.35,54.41,54.31,54.33,24300.0
2014-03-12 10:30:00,54.33,54.4,54.32,54.37,26800.0,54.33,54.4,54.32,54.37,26800.0
2014-03-12 10:40:00,54.35,54.45,54.32,54.44,35100.0,54.35,54.45,54.32,54.44,35100.0
2014-03-12 10:50:00,54.45,54.61,54.45,54.58,39000.0,54.45,54.61,54.45,54.58,39000.0
2014-03-12 11:00:00,54.58,54.6,54.54,54.58,55700.0,54.58,54.6,54.54,54.58,55700.0
2014-03-12 11:10:00,54.59,54.6,54.55,54.57,24600.0,54.59,54.6,54.55,54.57,24600.0
2014-03-12 11:20:00,54.56,54.63,54.56,54.6,27700.0,54.56,54.63,54.56,54.6,27700.0
2014-03-12 11:30:00,54.6,54.63,54.57,54.62,41700.0,54.6,54.63,54.57,54.62,41700.0
2014-03-12 11:40:00,54.61,54.67,54.59,54.66,58200.0,54.61,54.67,54.59,54.66,58200.0
2014-03-12 11:50:00,54.65,54.66,54.59,54.6,35000.0,54.65,54.66,54.59,54.6,35000.0
2014-03-12 12:00:00,54.6,54.62,54.59,54.6,29500.0,54.6,54.62,54.59,54.6,29500.0
2014-03-12 12:10:00,54.6,54.62,54.59,54.61,27100.0,54.6,54.62,54.59,54.61,27100.0
2014-03-12 12:20:00,54.61,54.65,54.59,54.6,34600.0,54.61,54.65,54.59,54.6,34600.0
2014-03-12 12:30:00,54.6,54.6,54.52,54.56,19000.0,54.6,54.6,54.52,54.56,19000.0
2014-03-12 12:40:00,54.55,54.57,54.52,54.55,22100.0,54.55,54.57,54.52,54.55,22100.0
2014-03-12 12:50:00,54.55,54.63,54.53,54.6,38900.0,54.55,54.63,54.53,54.6,38900.0
2014-03-12 13:00:00,54.61,54.65,54.59,54.65,77700.0,54.61,54.65,54.59,54.65,77700.0
2014-03-12 13:10:00,54.66,54.68,54.64,54.66,44100.0,54.66,54.68,54.64,54.66,44100.0
2014-03-12 13:20:00,54.65,54.72,54.64,54.7,39800.0,54.65,54.72,54.64,54.7,39800.0
2014-03-12 13:30:00,54.7,54.73,54.69,54.72,32200.0,54.7,54.73,54.69,54.72,32200.0
2014-03-12 13:40:00,54.72,54.73,54.69,54.71,74600.0,54.72,54.73,54.69,54.71,74600.0
2014-03-12 13:50:00,54.71,54.79,54.71,54.79,60400.0,54.71,54.79,54.71,54.79,60400.0
2014-03-12 14:00:00,54.78,54.9,54.77,54.84,76900.0,54.78,54.9,54.77,54.84,76900.0
2014-03-12 14:10:00,54.83,54.83,54.71,54.72,52300.0,54.83,54.83,54.71,54.72,52300.0
2014-03-12 14:20:00,54.72,54.76,54.7,54.74,21000.0,54.72,54.76,54.7,54.74,21000.0
2014-03-12 14:30:00,54.74,54.81,54.73,54.81,24100.0,54.74,54.81,54.73,54.81,24100.0
2014-03-12 14:40:00,54.81,54.86,54.8,54.85,34000.0,54.81,54.86,54.8,54.85,34000.0
2014-03-12 14:50:00,54.85,54.92,54.83,54.83,47100.0,54.85,54.92,54.83,54.83,47100.0
2014-03-12 15:00:00,54.83,54.87,54.81,54.87,31100.0,54.83,54.87,54.81,54.87,31100.0
2014-03-12 15:10:00,54.87,54.91,54.82,54.82,53500.0,54.87,54.91,54.82,54.82,53500.0
2014-03-12 15:20:00,54.82,54.83,54.78,54.78,45300.0,54.82,54.83,54.78,54.78,45300.0
2014-03-12 15:30:00,54.78,54.83,54.78,54.83,62600.0,54.78,54.83,54.78,54.83,62600.0
2014-03-12 15:40:00,54.83,54.88,54.83,54.88,110700.0,54.83,54.88,54.83,54.88,110700.0
2014-03-12 15:50:00,54.87,54.99,54.85,54.96,386800.0,54.87,54.99,54.85,54.96,386800.0
2014-03-13 09:30:00,54.1,54.94,54.1,54.85,51500.0,54.1,54.94,54.1,54.85,51500.0
2014-03-13 09:40:00,54.85,54.87,54.52,54.62,45700.0,54.85,54.87,54.52,54.62,45700.0
2014-03-13 09:50:00,54.65,54.69,54.54,54.69,23000.0,54.65,54.69,54.54,54.69,23000.0
2014-03-13 10:00:00,54.7,54.82,54.64,54.68,95100.0,54.7,54.82,54.64,54.68,95100.0
2014-03-13 10:10:00,54.69,54.71,54.58,54.6,30300.0,54.69,54.71,54.58,54.6,30300.0
2014-03-13 10:20:00,54.6,54.72,54.6,54.68,30700.0,54.6,54.72,54.6,54.68,30700.0
2014-03-13 10:30:00,54.69,54.79,54.69,54.76,34600.0,54.69,54.79,54.69,54.76,34600.0
2014-03-13 10:40:00,54.76,54.8,54.7,54.72,31500.0,54.76,54.8,54.7,54.72,31500.0
2014-03-13 10:50:00,54.72,54.78,54.62,54.62,25100.0,54.72,54.78,54.62,54.62,25100.0
2014-03-13 11:00:00,54.62,54.63,54.5,54.54,28400.0,54.62,54.63,54.5,54.54,28400.0
2014-03-13 11:10:00,54.55,54.62,54.55,54.58,13600.0,54.55,54.62,54.55,54.58,13600.0
2014-03-13 11:20:00,54.56,54.56,54.49,54.51,21200.0,54.56,54.56,54.49,54.51,21200.0
2014-03-13 11:30:00,54.51,54.52,54.46,54.47,29700.0,54.51,54.52,54.46,54.47,29700.0
2014-03-13 11:40:00,54.47,54.5,54.47,54.47,16800.0,54.47,54.5,54.47,54.47,16800.0
2014-03-13 11:50:00,54.46,54.51,54.4,54.5,23900.0,54.46,54.51,54.4,54.5,23900.0
2014-03-13 12:00:00,54.49,54.5,54.41,54.46,32900.0,54.49,54.5,54.41,54.46,32900.0
2014-03-13 12:10:00,54.46,54.48,54.4,54.43,19400.0,54.46,54.48,54.4,54.43,19400.0
2014-03-13 12:20:00,54.43,54.44,54.36,54.37,15300.0,54.43,54.44,54.36,54.37,15300.0
2014-03-13 12:30:00,54.38,54.39,54.28,54.29,21900.0,54.38,54.39,54.28,54.29,21900.0
2014-03-13 12:40:00,54.3,54.34,54.3,54.32,15200.0,54.3,54.34,54.3,54.32,15200.0
2014-03-13 12:50:00,54.33,54.35,54.3,54.34,18200.0,54.33,54.35,54.3,54.34,18200.0
2014-03-13 13:00:00,54.34,54.36,54.17,54.23,68900.0,54.34,54.36,54.17,54.23,68900.0
2014-03-13 13:10:00,54.23,54.25,54.17,54.2,32300.0,54.23,54.25,54.17,54.2,32300.0
2014-03-13 13:20:00,54.2,54.21,54.12,54.17,32500.0,54.2,54.21,54.12,54.17,32500.0
2014-03-13 13:30:00,54.17,54.17,54.0,54.0,25800.0,54.17,54.17,54.0,54.0,25800.0
2014-03-13 13:40:00,54.0,54.16,54.0,54.15,21600.0,54.0,54.16,54.0,54.15,21600.0
2014-03-13 13:50:00,54.14,54.23,54.13,54.21,22800.0,54.14,54.23,54.13,54.21,22800.0
2014-03-13 14:00:00,54.21,54.24,54.13,54.13,20800.0,54.21,54.24,54.13,54.13,20800.0
2014-03-13 14:10:00,54.14,54.17,54.11,54.11,20700.0,54.14,54.17,54.11,54.11,20700.0
2014-03-13 14:20:00,54.1,54.16,54.09,54.16,40500.0,54.1,54.16,54.09,54.16,40500.0
2014-03-13 14:30:00,54.16,54.21,54.14,54.19,19500.0,54.16,54.21,54.14,54.19,19500.0
2014-03-13 14:40:00,54.19,54.23,54.11,54.13,33000.0,54.19,54.23,54.11,54.13,33000.0
2014-03-13 14:50:00,54.14,54.17,54.08,54.11,31500.0,54.14,54.17,54.08,54.11,31500.0
2014-03-13 15:00:00,54.1,54.14,54.05,54.05,25100.0,54.1,54.14,54.05,54.05,25100.0
2014-03-13 15:10:00,54.06,54.11,54.03,54.04,61600.0,54.06,54.11,54.03,54.04,61600.0
2014-03-13 15:20:00,54.04,54.14,54.04,54.12,40500.0,54.04,54.14,54.04,54.12,40500.0
2014-03-13 15:30:00,54.12,54.15,54.04,54.13,48600.0,54.12,54.15,54.04,54.13,48600.0
2014-03-13 15:40:00,54.13,54.17,54.11,54.16,49200.0,54.13,54.17,54.11,54.16,49200.0
2014-03-13 15:50:00,54.16,54.25,54.15,54.21,195200.0,54.16,54.25,54.15,54.21,195200.0
2014-03-14 09:30:00,54.09,54.43,54.02,54.39,40300.0,54.09,54.43,54.02,54.39,40300.0
2014-03-14 09:40:00,54.38,54.6,54.34,54.58,32100.0,54.38,54.6,54.34,54.58,32100.0
2014-03-14 09:50:00,54.58,54.67,54.45,54.53,64400.0,54.58,54.67,54.45,54.53,64400.0
2014-03-14 10:00:00,54.52,54.65,54.45,54.59,81100.0,54.52,54.65,54.45,54.59,81100.0
2014-03-14 10:10:00,54.6,54.71,54.55,54.71,25000.0,54.6,54.71,54.55,54.71,25000.0
2014-03-14 10:20:00,54.7,54.72,54.62,54.63,29000.0,54.7,54.72,54.62,54.63,29000.0
2014-03-14 10:30:00,54.63,54.75,54.62,54.66,25200.0,54.63,54.75,54.62,54.66,25200.0
2014-03-14 10:40:00,54.66,54.69,54.6,54.61,28300.0,54.66,54.69,54.6,54.61,28300.0
2014-03-14 10:50:00,54.62,54.68,54.6,54.65,22400.0,54.62,54.68,54.6,54.65,22400.0
2014-03-14 11:00:00,54.66,54.67,54.44,54.49,39300.0,54.66,54.67,54.44,54.49,39300.0
2014-03-14 11:10:00,54.49,54.49,54.35,54.35,20200.0,54.49,54.49,54.35,54.35,20200.0
2014-03-14 11:20:00,54.33,54.41,54.27,54.41,39400.0,54.33,54.41,54.27,54.41,39400.0
2014-03-14 11:30:00,54.4,54.43,54.28,54.35,29600.0,54.4,54.43,54.28,54.35,29600.0
2014-03-14 11:40:00,54.36,54.46,54.35,54.43,27300.0,54.36,54.46,54.35,54.43,27300.0
2014-03-14 11:50:00,54.43,54.46,54.37,54.41,18100.0,54.43,54.46,54.37,54.41,18100.0
2014-03-14 12:00:00,54.42,54.43,54.32,54.33,20300.0,54.42,54.43,54.32,54.33,20300.0
2014-03-14 12:10:00,54.33,54.35,54.24,54.24,17900.0,54.33,54.35,54.24,54.24,17900.0
2014-03-14 12:20:00,54.24,54.25,54.11,54.13,22300.0,54.24,54.25,54.11,54.13,22300.0
2014-03-14 12:30:00,54.13,54.15,54.06,54.1,39800.0,54.13,54.15,54.06,54.1,39800.0
2014-03-14 12:40:00,54.1,54.2,54.08,54.16,27400.0,54.1,54.2,54.08,54.16,27400.0
2014-03-14 12:50:00,54.16,54.22,54.1,54.2,20100.0,54.16,54.22,54.1,54.2,20100.0
2014-03-14 13:00:00,54.21,54.22,54.15,54.16,12400.0,54.21,54.22,54.15,54.16,12400.0
2014-03-14 13:10:00,54.16,54.19,54.13,54.14,11400.0,54.16,54.19,54.13,54.14,11400.0
2014-03-14 13:20:00,54.14,54.16,54.09,54.16,12900.0,54.14,54.16,54.09,54.16,12900.0
2014-03-14 13:30:00,54.16,54.19,54.13,54.14,14000.0,54.16,54.19,54.13,54.14,14000.0
2014-03-14 13:40:00,54.15,54.15,54.05,54.06,29200.0,54.15,54.15,54.05,54.06,29200.0
2014-03-14 13:50:00,54.06,54.12,54.05,54.07,25300.0,54.06,54.12,54.05,54.07,25300.0
2014-03-14 14:00:00,54.07,54.11,54.06,54.09,18300.0,54.07,54.11,54.06,54.09,18300.0
2014-03-14 14:10:00,54.09,54.13,54.06,54.1,20600.0,54.09,54.13,54.06,54.1,20600.0
2014-03-14 14:20:00,54.11,54.15,54.11,54.11,12700.0,54.11,54.15,54.11,54.11,12700.0
2014-03-14 14:30:00,54.12,54.14,54.09,54.09,18400.0,54.12,54.14,54.09,54.09,18400.0
2014-03-14 14:40:00,54.09,54.11,54.06,54.06,28200.0,54.09,54.11,54.06,54.06,28200.0
2014-03-14 14:50:00,54.06,54.07,53.98,53.98,29900.0,54.06,54.07,53.98,53.98,29900.0
2014-03-14 15:00:00,53.98,54.01,53.95,53.96,31300.0,53.98,54.01,53.95,53.96,31300.0
2014-03-14 15:10:00,53.96,53.97,53.92,53.93,17800.0,53.96,53.97,53.92,53.93,17800.0
2014-03-14 15:20:00,53.94,54.0,53.94,53.96,28600.0,53.94,54.0,53.94,53.96,28600.0
2014-03-14 15:30:00,53.96,54.03,53.96,53.99,31800.0,53.96,54.03,53.96,53.99,31800.0
2014-03-14 15:40:00,53.99,54.0,53.92,53.92,36800.0,53.99,54.0,53.92,53.92,36800.0
2014-03-14 15:50:00,53.93,53.94,53.86,53.92,147700.0,53.93,53.94,53.86,53.92,147700.0
2014-03-17 09:30:00,54.3,54.3,53.79,53.88,64800.0,54.3,54.3,53.79,53.88,64800.0
2014-03-17 09:40:00,53.89,53.94,53.72,53.72,87400.0,53.89,53.94,53.72,53.72,87400.0
2014-03-17 09:50:00,53.71,53.82,53.59,53.77,62900.0,53.71,53.82,53.59,53.77,62900.0
2014-03-17 10:00:00,53.78,53.95,53.78,53.89,33000.0,53.78,53.95,53.78,53.89,33000.0
2014-03-17 10:10:00,53.9,53.91,53.68,53.69,72000.0,53.9,53.91,53.68,53.69,72000.0
2014-03-17 10:20:00,53.7,53.72,53.61,53.63,60600.0,53.7,53.72,53.61,53.63,60600.0
2014-03-17 10:30:00,53.62,53.74,53.62,53.68,33100.0,53.62,53.74,53.62,53.68,33100.0
2014-03-17 10:40:00,53.7,53.71,53.47,53.47,69000.0,53.7,53.71,53.47,53.47,69000.0
2014-03-17 10:50:00,53.5,53.53,53.38,53.38,39900.0,53.5,53.53,53.38,53.38,39900.0
2014-03-17 11:00:00,53.39,53.41,53.35,53.41,42500.0,53.39,53.41,53.35,53.41,42500.0
2014-03-17 11:10:00,53.42,53.43,53.27,53.33,81000.0,53.42,53.43,53.27,53.33,81000.0
2014-03-17 11:20:00,53.33,53.5,53.32,53.5,39400.0,53.33,53.5,53.32,53.5,39400.0
2014-03-17 11:30:00,53.49,53.5,53.38,53.41,20500.0,53.49,53.5,53.38,53.41,20500.0
2014-03-17 11:40:00,53.41,53.46,53.37,53.45,19600.0,53.41,53.46,53.37,53.45,19600.0
2014-03-17 11:50:00,53.45,53.59,53.43,53.58,20200.0,53.45,53.59,53.43,53.58,20200.0
2014-03-17 12:00:00,53.59,53.65,53.58,53.64,16000.0,53.59,53.65,53.58,53.64,16000.0
2014-03-17 12:10:00,53.64,53.77,53.63,53.77,14600.0,53.64,53.77,53.63,53.77,14600.0
2014-03-17 12:20:00,53.77,53.78,53.7,53.77,12200.0,53.77,53.78,53.7,53.77,12200.0
2014-03-17 12:30:00,53.78,53.8,53.76,53.78,9900.0,53.78,53.8,53.76,53.78,9900.0
2014-03-17 12:40:00,53.78,53.84,53.78,53.8,10000.0,53.78,53.84,53.78,53.8,10000.0
2014-03-17 12:50:00,53.8,53.84,53.79,53.83,12200.0,53.8,53.84,53.79,53.83,12200.0
2014-03-17 13:00:00,53.83,53.84,53.75,53.78,14800.0,53.83,53.84,53.75,53.78,14800.0
2014-03-17 13:10:00,53.79,53.79,53.73,53.77,13200.0,53.79,53.79,53.73,53.77,13200.0
2014-03-17 13:20:00,53.78,53.78,53.68,53.72,17000.0,53.78,53.78,53.68,53.72,17000.0
2014-03-17 13:30:00,53.72,53.74,53.69,53.73,16100.0,53.72,53.74,53.69,53.73,16100.0
2014-03-17 13:40:00,53.73,53.77,53.68,53.75,13300.0,53.73,53.77,53.68,53.75,13300.0
2014-03-17 13:50:00,53.74,53.75,53.65,53.72,14800.0,53.74,53.75,53.65,53.72,14800.0
2014-03-17 14:00:00,53.72,53.78,53.7,53.77,18900.0,53.72,53.78,53.7,53.77,18900.0
2014-03-17 14:10:00,53.77,53.84,53.74,53.84,18300.0,53.77,53.84,53.74,53.84,18300.0
2014-03-17 14:20:00,53.85,53.95,53.85,53.91,22500.0,53.85,53.95,53.85,53.91,22500.0
2014-03-17 14:30:00,53.9,53.94,53.88,53.89,10200.0,53.9,53.94,53.88,53.89,10200.0
2014-03-17 14:40:00,53.89,53.9,53.84,53.87,12100.0,53.89,53.9,53.84,53.87,12100.0
2014-03-17 14:50:00,53.87,53.88,53.83,53.84,20600.0,53.87,53.88,53.83,53.84,20600.0
2014-03-17 15:00:00,53.86,53.88,53.82,53.88,13800.0,53.86,53.88,53.82,53.88,13800.0
2014-03-17 15:10:00,53.87,53.88,53.84,53.84,17300.0,53.87,53.88,53.84,53.84,17300.0
2014-03-17 15:20:00,53.85,53.85,53.74,53.79,26400.0,53.85,53.85,53.74,53.79,26400.0
2014-03-17 15:30:00,53.78,53.79,53.72,53.78,36300.0,53.78,53.79,53.72,53.78,36300.0
2014-03-17 15:40:00,53.78,53.78,53.65,53.67,49900.0,53.78,53.78,53.65,53.67,49900.0
2014-03-17 15:50:00,53.68,53.71,53.64,53.67,108700.0,53.68,53.71,53.64,53.67,108700.0
2014-03-18 09:30:00,53.62,53.85,53.33,53.67,39400.0,53.62,53.85,53.33,53.67,39400.0
2014-03-18 09:40:00,53.74,53.78,53.56,53.64,22000.0,53.74,53.78,53.56,53.64,22000.0
2014-03-18 09:50:00,53.6,53.65,53.56,53.6,17100.0,53.6,53.65,53.56,53.6,17100.0
2014-03-18 10:00:00,53.6,53.66,53.56,53.58,42400.0,53.6,53.66,53.56,53.58,42400.0
2014-03-18 10:10:00,53.6,53.75,53.6,53.7,24400.0,53.6,53.75,53.6,53.7,24400.0
2014-03-18 10:20:00,53.69,53.72,53.66,53.71,16300.0,53.69,53.72,53.66,53.71,16300.0
2014-03-18 10:30:00,53.72,53.82,53.72,53.74,23100.0,53.72,53.82,53.72,53.74,23100.0
2014-03-18 10:40:00,53.76,53.79,53.67,53.72,24100.0,53.76,53.79,53.67,53.72,24100.0
2014-03-18 10:50:00,53.73,53.73,53.59,53.6,32800.0,53.73,53.73,53.59,53.6,32800.0
2014-03-18 11:00:00,53.58,53.59,53.43,53.44,57500.0,53.58,53.59,53.43,53.44,57500.0
2014-03-18 11:10:00,53.44,53.53,53.4,53.52,25600.0,53.44,53.53,53.4,53.52,25600.0
2014-03-18 11:20:00,53.56,53.65,53.55,53.65,20300.0,53.56,53.65,53.55,53.65,20300.0
2014-03-18 11:30:00,53.65,53.68,53.62,53.68,16300.0,53.65,53.68,53.62,53.68,16300.0
2014-03-18 11:40:00,53.67,53.68,53.57,53.59,20800.0,53.67,53.68,53.57,53.59,20800.0
2014-03-18 11:50:00,53.62,53.71,53.61,53.67,29400.0,53.62,53.71,53.61,53.67,29400.0
2014-03-18 12:00:00,53.68,53.69,53.63,53.63,14900.0,53.68,53.69,53.63,53.63,14900.0
2014-03-18 12:10:00,53.63,53.65,53.6,53.61,13900.0,53.63,53.65,53.6,53.61,13900.0
2014-03-18 12:20:00,53.6,53.61,53.52,53.53,26800.0,53.6,53.61,53.52,53.53,26800.0
2014-03-18 12:30:00,53.52,53.53,53.45,53.47,21700.0,53.52,53.53,53.45,53.47,21700.0
2014-03-18 12:40:00,53.47,53.53,53.44,53.52,10400.0,53.47,53.53,53.44,53.52,10400.0
2014-03-18 12:50:00,53.52,53.52,53.46,53.48,20300.0,53.52,53.52,53.46,53.48,20300.0
2014-03-18 13:00:00,53.46,53.51,53.46,53.5,17200.0,53.46,53.51,53.46,53.5,17200.0
2014-03-18 13:10:00,53.5,53.54,53.49,53.53,9700.0,53.5,53.54,53.49,53.53,9700.0
2014-03-18 13:20:00,53.52,53.62,53.51,53.61,12400.0,53.52,53.62,53.51,53.61,12400.0
2014-03-18 13:30:00,53.62,53.67,53.62,53.66,8500.0,53.62,53.67,53.62,53.66,8500.0
2014-03-18 13:40:00,53.65,53.71,53.65,53.7,13900.0,53.65,53.71,53.65,53.7,13900.0
2014-03-18 13:50:00,53.7,53.73,53.67,53.72,11500.0,53.7,53.73,53.67,53.72,11500.0
2014-03-18 14:00:00,53.72,53.81,53.71,53.79,37400.0,53.72,53.81,53.71,53.79,37400.0
2014-03-18 14:10:00,53.79,53.87,53.79,53.8,90400.0,53.79,53.87,53.79,53.8,90400.0
2014-03-18 14:20:00,53.8,53.82,53.79,53.81,18800.0,53.8,53.82,53.79,53.81,18800.0
2014-03-18 14:30:00,53.82,53.84,53.77,53.78,12200.0,53.82,53.84,53.77,53.78,12200.0
2014-03-18 14:40:00,53.77,53.81,53.72,53.78,30000.0,53.77,53.81,53.72,53.78,30000.0
2014-03-18 14:50:00,53.79,53.81,53.77,53.78,11900.0,53.79,53.81,53.77,53.78,11900.0
2014-03-18 15:00:00,53.79,53.8,53.76,53.8,11000.0,53.79,53.8,53.76,53.8,11000.0
2014-03-18 15:10:00,53.79,53.81,53.78,53.79,13600.0,53.79,53.81,53.78,53.79,13600.0
2014-03-18 15:20:00,53.8,53.81,53.76,53.77,21500.0,53.8,53.81,53.76,53.77,21500.0
2014-03-18 15:30:00,53.76,53.77,53.72,53.73,27400.0,53.76,53.77,53.72,53.73,27400.0
2014-03-18 15:40:00,53.73,53.75,53.69,53.72,39800.0,53.73,53.75,53.69,53.72,39800.0
2014-03-18 15:50:00,53.72,53.72,53.65,53.66,62300.0,53.72,53.72,53.65,53.66,62300.0
2014-03-19 09:30:00,53.78,53.91,53.69,53.72,21400.0,53.78,53.91,53.69,53.72,21400.0
2014-03-19 09:40:00,53.72,53.74,53.61,53.66,11100.0,53.72,53.74,53.61,53.66,11100.0
2014-03-19 09:50:00,53.67,53.75,53.62,53.63,51200.0,53.67,53.75,53.62,53.63,51200.0
2014-03-19 10:00:00,53.63,53.74,53.62,53.73,45000.0,53.63,53.74,53.62,53.73,45000.0
2014-03-19 10:10:00,53.73,53.83,53.7,53.83,37900.0,53.73,53.83,53.7,53.83,37900.0
2014-03-19 10:20:00,53.84,53.91,53.84,53.91,17800.0,53.84,53.91,53.84,53.91,17800.0
2014-03-19 10:30:00,53.92,53.94,53.83,53.86,18700.0,53.92,53.94,53.83,53.86,18700.0
2014-03-19 10:40:00,53.86,53.86,53.81,53.86,12800.0,53.86,53.86,53.81,53.86,12800.0
2014-03-19 10:50:00,53.86,53.86,53.71,53.71,9700.0,53.86,53.86,53.71,53.71,9700.0
2014-03-19 11:00:00,53.71,53.74,53.7,53.73,15200.0,53.71,53.74,53.7,53.73,15200.0
2014-03-19 11:10:00,53.74,53.75,53.64,53.64,25100.0,53.74,53.75,53.64,53.64,25100.0
2014-03-19 11:20:00,53.64,53.65,53.58,53.62,36400.0,53.64,53.65,53.58,53.62,36400.0
2014-03-19 11:30:00,53.62,53.62,53.58,53.59,15100.0,53.62,53.62,53.58,53.59,15100.0
2014-03-19 11:40:00,53.6,53.63,53.57,53.58,11500.0,53.6,53.63,53.57,53.58,11500.0
2014-03-19 11:50:00,53.6,53.61,53.53,53.55,12600.0,53.6,53.61,53.53,53.55,12600.0
2014-03-19 12:00:00,53.55,53.56,53.52,53.54,11800.0,53.55,53.56,53.52,53.54,11800.0
2014-03-19 12:10:00,53.53,53.56,53.52,53.54,27900.0,53.53,53.56,53.52,53.54,27900.0
2014-03-19 12:20:00,53.53,53.61,53.53,53.58,15800.0,53.53,53.61,53.53,53.58,15800.0
2014-03-19 12:30:00,53.57,53.59,53.53,53.53,9800.0,53.57,53.59,53.53,53.53,9800.0
2014-03-19 12:40:00,53.54,53.57,53.51,53.52,12700.0,53.54,53.57,53.51,53.52,12700.0
2014-03-19 12:50:00,53.52,53.52,53.46,53.47,13000.0,53.52,53.52,53.46,53.47,13000.0
2014-03-19 13:00:00,53.46,53.5,53.42,53.45,14800.0,53.46,53.5,53.42,53.45,14800.0
2014-03-19 13:10:00,53.46,53.48,53.44,53.46,9900.0,53.46,53.48,53.44,53.46,9900.0
2014-03-19 13:20:00,53.46,53.49,53.45,53.49,6200.0,53.46,53.49,53.45,53.49,6200.0
2014-03-19 13:30:00,53.51,53.51,53.44,53.45,11900.0,53.51,53.51,53.44,53.45,11900.0
2014-03-19 13:40:00,53.46,53.47,53.41,53.43,10900.0,53.46,53.47,53.41,53.43,10900.0
2014-03-19 13:50:00,53.44,53.47,53.42,53.45,8200.0,53.44,53.47,53.42,53.45,8200.0
2014-03-19 14:00:00,53.44,53.44,53.17,53.25,74400.0,53.44,53.44,53.17,53.25,74400.0
2014-03-19 14:10:00,53.26,53.36,53.2,53.34,25600.0,53.26,53.36,53.2,53.34,25600.0
2014-03-19 14:20:00,53.34,53.4,53.33,53.38,17000.0,53.34,53.4,53.33,53.38,17000.0
2014-03-19 14:30:00,53.39,53.43,53.36,53.37,18300.0,53.39,53.43,53.36,53.37,18300.0
2014-03-19 14:40:00,53.37,53.4,53.33,53.34,20400.0,53.37,53.4,53.33,53.34,20400.0
2014-03-19 14:50:00,53.33,53.41,53.33,53.39,24900.0,53.33,53.41,53.33,53.39,24900.0
2014-03-19 15:00:00,53.38,53.39,53.07,53.09,55400.0,53.38,53.39,53.07,53.09,55400.0
2014-03-19 15:10:00,53.08,53.1,52.91,53.08,84300.0,53.08,53.1,52.91,53.08,84300.0
2014-03-19 15:20:00,53.07,53.18,53.06,53.16,57200.0,53.07,53.18,53.06,53.16,57200.0
2014-03-19 15:30:00,53.16,53.28,53.13,53.26,51800.0,53.16,53.28,53.13,53.26,51800.0
2014-03-19 15:40:00,53.27,53.36,53.26,53.3,64900.0,53.27,53.36,53.26,53.3,64900.0
2014-03-19 15:50:00,53.3,53.37,53.24,53.26,140900.0,53.3,53.37,53.24,53.26,140900.0
2014-03-20 09:30:00,53.12,53.55,52.96,53.53,36300.0,53.12,53.55,52.96,53.53,36300.0
2014-03-20 09:40:00,53.58,53.61,53.19,53.25,18200.0,53.58,53.61,53.19,53.25,18200.0
2014-03-20 09:50:00,53.25,53.31,53.15,53.26,50600.0,53.25,53.31,53.15,53.26,50600.0
2014-03-20 10:00:00,53.26,53.26,53.12,53.25,29000.0,53.26,53.26,53.12,53.25,29000.0
2014-03-20 10:10:00,53.28,53.32,53.23,53.26,22100.0,53.28,53.32,53.23,53.26,22100.0
2014-03-20 10:20:00,53.26,53.31,53.26,53.29,6500.0,53.26,53.31,53.26,53.29,6500.0
2014-03-20 10:30:00,53.29,53.33,53.26,53.26,23800.0,53.29,53.33,53.26,53.26,23800.0
2014-03-20 10:40:00,53.27,53.34,53.27,53.28,16000.0,53.27,53.34,53.27,53.28,16000.0
2014-03-20 10:50:00,53.3,53.32,53.25,53.26,26600.0,53.3,53.32,53.25,53.26,26600.0
2014-03-20 11:00:00,53.27,53.27,53.22,53.24,33800.0,53.27,53.27,53.22,53.24,33800.0
2014-03-20 11:10:00,53.24,53.24,53.2,53.21,28100.0,53.24,53.24,53.2,53.21,28100.0
2014-03-20 11:20:00,53.2,53.2,53.11,53.12,16800.0,53.2,53.2,53.11,53.12,16800.0
2014-03-20 11:30:00,53.12,53.13,53.07,53.08,78200.0,53.12,53.13,53.07,53.08,78200.0
2014-03-20 11:40:00,53.07,53.22,53.07,53.19,12800.0,53.07,53.22,53.07,53.19,12800.0
2014-03-20 11:50:00,53.2,53.23,53.19,53.21,15900.0,53.2,53.23,53.19,53.21,15900.0
2014-03-20 12:00:00,53.21,53.23,53.17,53.22,7300.0,53.21,53.23,53.17,53.22,7300.0
2014-03-20 12:10:00,53.23,53.23,53.17,53.18,23000.0,53.23,53.23,53.17,53.18,23000.0
2014-03-20 12:20:00,53.17,53.3,53.17,53.3,14600.0,53.17,53.3,53.17,53.3,14600.0
2014-03-20 12:30:00,53.3,53.3,53.22,53.29,15100.0,53.3,53.3,53.22,53.29,15100.0
2014-03-20 12:40:00,53.28,53.29,53.23,53.26,20200.0,53.28,53.29,53.23,53.26,20200.0
2014-03-20 12:50:00,53.26,53.3,53.24,53.28,12600.0,53.26,53.3,53.24,53.28,12600.0
2014-03-20 13:00:00,53.28,53.29,53.2,53.21,19500.0,53.28,53.29,53.2,53.21,19500.0
2014-03-20 13:10:00,53.22,53.23,53.18,53.18,14400.0,53.22,53.23,53.18,53.18,14400.0
2014-03-20 13:20:00,53.19,53.2,53.1,53.1,18900.0,53.19,53.2,53.1,53.1,18900.0
2014-03-20 13:30:00,53.09,53.1,53.06,53.08,14800.0,53.09,53.1,53.06,53.08,14800.0
2014-03-20 13:40:00,53.09,53.09,53.04,53.09,13000.0,53.09,53.09,53.04,53.09,13000.0
2014-03-20 13:50:00,53.1,53.13,53.07,53.13,15900.0,53.1,53.13,53.07,53.13,15900.0
2014-03-20 14:00:00,53.13,53.2,53.11,53.19,19600.0,53.13,53.2,53.11,53.19,19600.0
2014-03-20 14:10:00,53.19,53.22,53.11,53.18,42900.0,53.19,53.22,53.11,53.18,42900.0
2014-03-20 14:20:00,53.18,53.29,53.17,53.28,64000.0,53.18,53.29,53.17,53.28,64000.0
2014-03-20 14:30:00,53.28,53.29,53.25,53.28,20000.0,53.28,53.29,53.25,53.28,20000.0
2014-03-20 14:40:00,53.28,53.32,53.26,53.31,14600.0,53.28,53.32,53.26,53.31,14600.0
2014-03-20 14:50:00,53.32,53.39,53.32,53.39,9700.0,53.32,53.39,53.32,53.39,9700.0
2014-03-20 15:00:00,53.4,53.41,53.35,53.4,26500.0,53.4,53.41,53.35,53.4,26500.0
2014-03-20 15:10:00,53.39,53.39,53.35,53.37,17900.0,53.39,53.39,53.35,53.37,17900.0
2014-03-20 15:20:00,53.38,53.38,53.27,53.29,31200.0,53.38,53.38,53.27,53.29,31200.0
2014-03-20 15:30:00,53.3,53.3,53.25,53.29,25400.0,53.3,53.3,53.25,53.29,25400.0
2014-03-20 15:40:00,53.3,53.3,53.26,53.29,35100.0,53.3,53.3,53.26,53.29,35100.0
2014-03-20 15:50:00,53.28,53.33,53.24,53.33,67400.0,53.28,53.33,53.24,53.33,67400.0
2014-03-21 09:30:00,53.74,53.74,53.33,53.49,406600.0,53.74,53.74,53.33,53.49,406600.0
2014-03-21 09:40:00,53.44,53.63,53.43,53.58,16400.0,53.44,53.63,53.43,53.58,16400.0
2014-03-21 09:50:00,53.58,53.72,53.57,53.69,26700.0,53.58,53.72,53.57,53.69,26700.0
2014-03-21 10:00:00,53.67,53.76,53.61,53.65,50800.0,53.67,53.76,53.61,53.65,50800.0
2014-03-21 10:10:00,53.64,53.83,53.63,53.75,22000.0,53.64,53.83,53.63,53.75,22000.0
2014-03-21 10:20:00,53.73,53.84,53.73,53.84,22900.0,53.73,53.84,53.73,53.84,22900.0
2014-03-21 10:30:00,53.84,53.86,53.79,53.79,29200.0,53.84,53.86,53.79,53.79,29200.0
2014-03-21 10:40:00,53.79,53.79,53.69,53.7,17300.0,53.79,53.79,53.69,53.7,17300.0
2014-03-21 10:50:00,53.7,53.75,53.69,53.69,13700.0,53.7,53.75,53.69,53.69,13700.0
2014-03-21 11:00:00,53.7,53.72,53.65,53.68,12400.0,53.7,53.72,53.65,53.68,12400.0
2014-03-21 11:10:00,53.68,53.76,53.68,53.75,76200.0,53.68,53.76,53.68,53.75,76200.0
2014-03-21 11:20:00,53.75,53.8,53.7,53.73,53700.0,53.75,53.8,53.7,53.73,53700.0
2014-03-21 11:30:00,53.77,53.79,53.68,53.68,29000.0,53.77,53.79,53.68,53.68,29000.0
2014-03-21 11:40:00,53.68,53.74,53.67,53.71,12900.0,53.68,53.74,53.67,53.71,12900.0
2014-03-21 11:50:00,53.7,53.7,53.61,53.61,11900.0,53.7,53.7,53.61,53.61,11900.0
2014-03-21 12:00:00,53.61,53.64,53.58,53.6,17200.0,53.61,53.64,53.58,53.6,17200.0
2014-03-21 12:10:00,53.59,53.6,53.55,53.57,15900.0,53.59,53.6,53.55,53.57,15900.0
2014-03-21 12:20:00,53.57,53.63,53.57,53.59,15700.0,53.57,53.63,53.57,53.59,15700.0
2014-03-21 12:30:00,53.58,53.6,53.51,53.51,15500.0,53.58,53.6,53.51,53.51,15500.0
2014-03-21 12:40:00,53.51,53.63,53.51,53.6,17100.0,53.51,53.63,53.51,53.6,17100.0
2014-03-21 12:50:00,53.61,53.61,53.53,53.59,9000.0,53.61,53.61,53.53,53.59,9000.0
2014-03-21 13:00:00,53.59,53.59,53.52,53.54,11900.0,53.59,53.59,53.52,53.54,11900.0
2014-03-21 13:10:00,53.54,53.54,53.43,53.44,20200.0,53.54,53.54,53.43,53.44,20200.0
2014-03-21 13:20:00,53.44,53.47,53.34,53.43,36200.0,53.44,53.47,53.34,53.43,36200.0
2014-03-21 13:30:00,53.41,53.45,53.37,53.45,16200.0,53.41,53.45,53.37,53.45,16200.0
2014-03-21 13:40:00,53.43,53.48,53.41,53.44,26800.0,53.43,53.48,53.41,53.44,26800.0
2014-03-21 13:50:00,53.44,53.49,53.41,53.41,12700.0,53.44,53.49,53.41,53.41,12700.0
2014-03-21 14:00:00,53.41,53.41,53.31,53.35,22600.0,53.41,53.41,53.31,53.35,22600.0
2014-03-21 14:10:00,53.34,53.34,53.22,53.25,24600.0,53.34,53.34,53.22,53.25,24600.0
2014-03-21 14:20:00,53.25,53.25,53.18,53.18,26900.0,53.25,53.25,53.18,53.18,26900.0
2014-03-21 14:30:00,53.18,53.18,53.11,53.16,31800.0,53.18,53.18,53.11,53.16,31800.0
2014-03-21 14:40:00,53.15,53.19,53.12,53.12,31200.0,53.15,53.19,53.12,53.12,31200.0
2014-03-21 14:50:00,53.14,53.18,53.1,53.18,25900.0,53.14,53.18,53.1,53.18,25900.0
2014-03-21 15:00:00,53.18,53.18,53.08,53.15,32600.0,53.18,53.18,53.08,53.15,32600.0
2014-03-21 15:10:00,53.15,53.2,53.09,53.09,42100.0,53.15,53.2,53.09,53.09,42100.0
2014-03-21 15:20:00,53.08,53.23,53.08,53.22,30200.0,53.08,53.23,53.08,53.22,30200.0
2014-03-21 15:30:00,53.21,53.22,53.1,53.1,40700.0,53.21,53.22,53.1,53.1,40700.0
2014-03-21 15:40:00,53.1,53.12,53.04,53.07,83200.0,53.1,53.12,53.04,53.07,83200.0
2014-03-21 15:50:00,53.06,53.06,52.63,52.79,790600.0,53.06,53.06,52.63,52.79,790600.0
2014-03-24 09:30:00,52.87,53.0,52.68,52.72,44600.0,52.87,53.0,52.68,52.72,44600.0
2014-03-24 09:40:00,52.72,52.75,52.56,52.59,30100.0,52.72,52.75,52.56,52.59,30100.0
2014-03-24 09:50:00,52.61,52.62,52.32,52.35,42000.0,52.61,52.62,52.32,52.35,42000.0
2014-03-24 10:00:00,52.34,52.42,52.28,52.37,106100.0,52.34,52.42,52.28,52.37,106100.0
2014-03-24 10:10:00,52.37,52.38,52.23,52.24,35400.0,52.37,52.38,52.23,52.24,35400.0
2014-03-24 10:20:00,52.26,52.26,52.13,52.19,40400.0,52.26,52.26,52.13,52.19,40400.0
2014-03-24 10:30:00,52.18,52.23,52.04,52.23,70100.0,52.18,52.23,52.04,52.23,70100.0
2014-03-24 10:40:00,52.23,52.26,52.19,52.24,32600.0,52.23,52.26,52.19,52.24,32600.0
2014-03-24 10:50:00,52.23,52.29,52.14,52.24,28600.0,52.23,52.29,52.14,52.24,28600.0
2014-03-24 11:00:00,52.25,52.25,52.04,52.18,70900.0,52.25,52.25,52.04,52.18,70900.0
2014-03-24 11:10:00,52.18,52.24,52.14,52.18,37000.0,52.18,52.24,52.14,52.18,37000.0
2014-03-24 11:20:00,52.16,52.21,52.16,52.19,29200.0,52.16,52.21,52.16,52.19,29200.0
2014-03-24 11:30:00,52.18,52.27,52.14,52.22,71600.0,52.18,52.27,52.14,52.22,71600.0
2014-03-24 11:40:00,52.22,52.26,52.14,52.17,58900.0,52.22,52.26,52.14,52.17,58900.0
2014-03-24 11:50:00,52.17,52.19,52.13,52.15,22600.0,52.17,52.19,52.13,52.15,22600.0
2014-03-24 12:00:00,52.15,52.18,52.08,52.09,19700.0,52.15,52.18,52.08,52.09,19700.0
2014-03-24 12:10:00,52.09,52.1,52.05,52.07,18300.0,52.09,52.1,52.05,52.07,18300.0
2014-03-24 12:20:00,52.07,52.15,52.05,52.06,31900.0,52.07,52.15,52.05,52.06,31900.0
2014-03-24 12:30:00,52.07,52.23,52.07,52.23,52000.0,52.07,52.23,52.07,52.23,52000.0
2014-03-24 12:40:00,52.23,52.24,52.15,52.16,25800.0,52.23,52.24,52.15,52.16,25800.0
2014-03-24 12:50:00,52.16,52.22,52.14,52.14,29600.0,52.16,52.22,52.14,52.14,29600.0
2014-03-24 13:00:00,52.16,52.21,52.16,52.17,20700.0,52.16,52.21,52.16,52.17,20700.0
2014-03-24 13:10:00,52.18,52.23,52.12,52.13,30200.0,52.18,52.23,52.12,52.13,30200.0
2014-03-24 13:20:00,52.13,52.17,52.08,52.17,35800.0,52.13,52.17,52.08,52.17,35800.0
2014-03-24 13:30:00,52.17,52.22,52.15,52.2,28500.0,52.17,52.22,52.15,52.2,28500.0
2014-03-24 13:40:00,52.2,52.27,52.2,52.26,36300.0,52.2,52.27,52.2,52.26,36300.0
2014-03-24 13:50:00,52.26,52.34,52.26,52.32,94600.0,52.26,52.34,52.26,52.32,94600.0
2014-03-24 14:00:00,52.32,52.32,52.24,52.25,15400.0,52.32,52.32,52.24,52.25,15400.0
2014-03-24 14:10:00,52.25,52.28,52.22,52.25,46800.0,52.25,52.28,52.22,52.25,46800.0
2014-03-24 14:20:00,52.24,52.28,52.23,52.27,23900.0,52.24,52.28,52.23,52.27,23900.0
2014-03-24 14:30:00,52.27,52.29,52.23,52.25,33900.0,52.27,52.29,52.23,52.25,33900.0
2014-03-24 14:40:00,52.24,52.26,52.19,52.21,87300.0,52.24,52.26,52.19,52.21,87300.0
2014-03-24 14:50:00,52.2,52.29,52.2,52.29,93300.0,52.2,52.29,52.2,52.29,93300.0
2014-03-24 15:00:00,52.29,52.3,52.23,52.24,33500.0,52.29,52.3,52.23,52.24,33500.0
2014-03-24 15:10:00,52.23,52.28,52.2,52.25,90500.0,52.23,52.28,52.2,52.25,90500.0
2014-03-24 15:20:00,52.25,52.3,52.23,52.3,116800.0,52.25,52.3,52.23,52.3,116800.0
2014-03-24 15:30:00,52.31,52.4,52.31,52.32,60600.0,52.31,52.4,52.31,52.32,60600.0
2014-03-24 15:40:00,52.32,52.32,52.24,52.24,62400.0,52.32,52.32,52.24,52.24,62400.0
2014-03-24 15:50:00,52.25,52.32,52.23,52.28,210000.0,52.25,52.32,52.23,52.28,210000.0
2014-03-25 09:30:00,52.38,52.64,52.15,52.35,26300.0,52.38,52.64,52.15,52.35,26300.0
2014-03-25 09:40:00,52.38,52.46,52.28,52.41,34100.0,52.38,52.46,52.28,52.41,34100.0
2014-03-25 09:50:00,52.39,52.4,52.22,52.33,20800.0,52.39,52.4,52.22,52.33,20800.0
2014-03-25 10:00:00,52.35,52.48,52.35,52.48,59500.0,52.35,52.48,52.35,52.48,59500.0
2014-03-25 10:10:00,52.48,52.54,52.46,52.52,42300.0,52.48,52.54,52.46,52.52,42300.0
2014-03-25 10:20:00,52.53,52.61,52.52,52.61,28500.0,52.53,52.61,52.52,52.61,28500.0
2014-03-25 10:30:00,52.59,52.6,52.52,52.53,41500.0,52.59,52.6,52.52,52.53,41500.0
2014-03-25 10:40:00,52.51,52.55,52.5,52.5,28800.0,52.51,52.55,52.5,52.5,28800.0
2014-03-25 10:50:00,52.5,52.57,52.49,52.53,38200.0,52.5,52.57,52.49,52.53,38200.0
2014-03-25 11:00:00,52.52,52.52,52.36,52.38,38300.0,52.52,52.52,52.36,52.38,38300.0
2014-03-25 11:10:00,52.37,52.41,52.35,52.38,29700.0,52.37,52.41,52.35,52.38,29700.0
2014-03-25 11:20:00,52.38,52.38,52.27,52.34,17400.0,52.38,52.38,52.27,52.34,17400.0
2014-03-25 11:30:00,52.34,52.34,52.16,52.2,35200.0,52.34,52.34,52.16,52.2,35200.0
2014-03-25 11:40:00,52.19,52.2,52.15,52.19,27200.0,52.19,52.2,52.15,52.19,27200.0
2014-03-25 11:50:00,52.19,52.21,52.09,52.14,34300.0,52.19,52.21,52.09,52.14,34300.0
2014-03-25 12:00:00,52.14,52.14,52.08,52.09,18600.0,52.14,52.14,52.08,52.09,18600.0
2014-03-25 12:10:00,52.09,52.09,51.97,51.98,30800.0,52.09,52.09,51.97,51.98,30800.0
2014-03-25 12:20:00,51.97,51.98,51.94,51.97,41200.0,51.97,51.98,51.94,51.97,41200.0
2014-03-25 12:30:00,51.98,52.04,51.98,52.02,40100.0,51.98,52.04,51.98,52.02,40100.0
2014-03-25 12:40:00,52.02,52.07,51.99,52.0,29200.0,52.02,52.07,51.99,52.0,29200.0
2014-03-25 12:50:00,52.0,52.02,51.95,51.96,26800.0,52.0,52.02,51.95,51.96,26800.0
2014-03-25 13:00:00,51.96,52.01,51.95,51.98,47500.0,51.96,52.01,51.95,51.98,47500.0
2014-03-25 13:10:00,51.98,51.98,51.95,51.96,19400.0,51.98,51.98,51.95,51.96,19400.0
2014-03-25 13:20:00,51.96,52.05,51.96,52.02,29900.0,51.96,52.05,51.96,52.02,29900.0
2014-03-25 13:30:00,52.03,52.05,51.98,52.0,36200.0,52.03,52.05,51.98,52.0,36200.0
2014-03-25 13:40:00,52.0,52.03,51.98,51.99,19100.0,52.0,52.03,51.98,51.99,19100.0
2014-03-25 13:50:00,51.98,52.01,51.97,51.98,39300.0,51.98,52.01,51.97,51.98,39300.0
2014-03-25 14:00:00,51.99,52.03,51.98,52.03,35000.0,51.99,52.03,51.98,52.03,35000.0
2014-03-25 14:10:00,52.03,52.05,52.02,52.02,30300.0,52.03,52.05,52.02,52.02,30300.0
2014-03-25 14:20:00,52.02,52.04,51.99,52.0,29500.0,52.02,52.04,51.99,52.0,29500.0
2014-03-25 14:30:00,52.01,52.02,51.99,52.01,32200.0,52.01,52.02,51.99,52.01,32200.0
2014-03-25 14:40:00,52.01,52.02,51.98,52.0,32900.0,52.01,52.02,51.98,52.0,32900.0
2014-03-25 14:50:00,51.98,51.98,51.95,51.95,25300.0,51.98,51.98,51.95,51.95,25300.0
2014-03-25 15:00:00,51.96,52.0,51.89,51.89,58200.0,51.96,52.0,51.89,51.89,58200.0
2014-03-25 15:10:00,51.89,51.95,51.88,51.93,37300.0,51.89,51.95,51.88,51.93,37300.0
2014-03-25 15:20:00,51.93,51.96,51.87,51.89,46200.0,51.93,51.96,51.87,51.89,46200.0
2014-03-25 15:30:00,51.89,51.91,51.86,51.86,49400.0,51.89,51.91,51.86,51.86,49400.0
2014-03-25 15:40:00,51.86,51.89,51.86,51.89,81700.0,51.86,51.89,51.86,51.89,81700.0
2014-03-25 15:50:00,51.89,51.96,51.88,51.92,166200.0,51.89,51.96,51.88,51.92,166200.0
2014-03-26 09:30:00,52.14,52.41,52.03,52.3,49500.0,52.14,52.41,52.03,52.3,49500.0
2014-03-26 09:40:00,52.28,52.49,52.26,52.49,30200.0,52.28,52.49,52.26,52.49,30200.0
2014-03-26 09:50:00,52.48,52.48,52.31,52.38,19000.0,52.48,52.48,52.31,52.38,19000.0
2014-03-26 10:00:00,52.35,52.55,52.34,52.55,37900.0,52.35,52.55,52.34,52.55,37900.0
2014-03-26 10:10:00,52.55,52.59,52.46,52.52,31700.0,52.55,52.59,52.46,52.52,31700.0
2014-03-26 10:20:00,52.52,52.59,52.38,52.38,24700.0,52.52,52.59,52.38,52.38,24700.0
2014-03-26 10:30:00,52.37,52.37,52.23,52.33,19700.0,52.37,52.37,52.23,52.33,19700.0
2014-03-26 10:40:00,52.3,52.31,52.16,52.17,18400.0,52.3,52.31,52.16,52.17,18400.0
2014-03-26 10:50:00,52.17,52.22,52.11,52.18,15900.0,52.17,52.22,52.11,52.18,15900.0
2014-03-26 11:00:00,52.19,52.33,52.13,52.21,41700.0,52.19,52.33,52.13,52.21,41700.0
2014-03-26 11:10:00,52.21,52.22,52.15,52.16,16000.0,52.21,52.22,52.15,52.16,16000.0
2014-03-26 11:20:00,52.16,52.24,52.14,52.21,20100.0,52.16,52.24,52.14,52.21,20100.0
2014-03-26 11:30:00,52.21,52.27,52.2,52.26,28900.0,52.21,52.27,52.2,52.26,28900.0
2014-03-26 11:40:00,52.25,52.25,52.09,52.12,16300.0,52.25,52.25,52.09,52.12,16300.0
2014-03-26 11:50:00,52.12,52.16,52.1,52.14,16000.0,52.12,52.16,52.1,52.14,16000.0
2014-03-26 12:00:00,52.15,52.15,52.05,52.11,17800.0,52.15,52.15,52.05,52.11,17800.0
2014-03-26 12:10:00,52.11,52.18,52.11,52.15,20000.0,52.11,52.18,52.11,52.15,20000.0
2014-03-26 12:20:00,52.16,52.18,52.08,52.09,11500.0,52.16,52.18,52.08,52.09,11500.0
2014-03-26 12:30:00,52.1,52.19,52.08,52.15,21400.0,52.1,52.19,52.08,52.15,21400.0
2014-03-26 12:40:00,52.15,52.2,52.12,52.18,17000.0,52.15,52.2,52.12,52.18,17000.0
2014-03-26 12:50:00,52.16,52.19,52.14,52.19,22300.0,52.16,52.19,52.14,52.19,22300.0
2014-03-26 13:00:00,52.18,52.19,52.12,52.19,40600.0,52.18,52.19,52.12,52.19,40600.0
2014-03-26 13:10:00,52.19,52.2,52.16,52.19,45100.0,52.19,52.2,52.16,52.19,45100.0
2014-03-26 13:20:00,52.19,52.27,52.13,52.27,110700.0,52.19,52.27,52.13,52.27,110700.0
2014-03-26 13:30:00,52.26,52.26,52.16,52.23,52700.0,52.26,52.26,52.16,52.23,52700.0
2014-03-26 13:40:00,52.22,52.24,52.17,52.19,53300.0,52.22,52.24,52.17,52.19,53300.0
2014-03-26 13:50:00,52.19,52.23,52.16,52.19,60600.0,52.19,52.23,52.16,52.19,60600.0
2014-03-26 14:00:00,52.19,52.19,52.12,52.16,28600.0,52.19,52.19,52.12,52.16,28600.0
2014-03-26 14:10:00,52.16,52.16,52.12,52.16,32900.0,52.16,52.16,52.12,52.16,32900.0
2014-03-26 14:20:00,52.15,52.23,52.12,52.22,72000.0,52.15,52.23,52.12,52.22,72000.0
2014-03-26 14:30:00,52.23,52.3,52.18,52.29,38900.0,52.23,52.3,52.18,52.29,38900.0
2014-03-26 14:40:00,52.3,52.42,52.29,52.4,44500.0,52.3,52.42,52.29,52.4,44500.0
2014-03-26 14:50:00,52.4,52.4,52.3,52.33,26200.0,52.4,52.4,52.3,52.33,26200.0
2014-03-26 15:00:00,52.33,52.4,52.24,52.24,65200.0,52.33,52.4,52.24,52.24,65200.0
2014-03-26 15:10:00,52.24,52.28,52.22,52.25,29000.0,52.24,52.28,52.22,52.25,29000.0
2014-03-26 15:20:00,52.26,52.26,52.16,52.17,33900.0,52.26,52.26,52.16,52.17,33900.0
2014-03-26 15:30:00,52.16,52.21,52.15,52.16,37800.0,52.16,52.21,52.15,52.16,37800.0
2014-03-26 15:40:00,52.16,52.17,52.08,52.1,56600.0,52.16,52.17,52.08,52.1,56600.0
2014-03-26 15:50:00,52.08,52.11,52.03,52.03,98200.0,52.08,52.11,52.03,52.03,98200.0
2014-03-27 09:30:00,51.89,52.09,51.63,51.83,51200.0,51.89,52.09,51.63,51.83,51200.0
2014-03-27 09:40:00,51.84,51.9,51.73,51.76,52800.0,51.84,51.9,51.73,51.76,52800.0
2014-03-27 09:50:00,51.75,51.77,51.51,51.53,38800.0,51.75,51.77,51.51,51.53,38800.0
2014-03-27 10:00:00,51.52,51.62,51.43,51.62,80800.0,51.52,51.62,51.43,51.62,80800.0
2014-03-27 10:10:00,51.62,51.78,51.61,51.73,25900.0,51.62,51.78,51.61,51.73,25900.0
2014-03-27 10:20:00,51.75,51.8,51.64,51.65,27600.0,51.75,51.8,51.64,51.65,27600.0
2014-03-27 10:30:00,51.66,51.7,51.61,51.61,19300.0,51.66,51.7,51.61,51.61,19300.0
2014-03-27 10:40:00,51.61,51.66,51.56,51.59,20800.0,51.61,51.66,51.56,51.59,20800.0
2014-03-27 10:50:00,51.59,51.59,51.41,51.43,89600.0,51.59,51.59,51.41,51.43,89600.0
2014-03-27 11:00:00,51.44,51.58,51.43,51.48,45900.0,51.44,51.58,51.43,51.48,45900.0
2014-03-27 11:10:00,51.48,51.51,51.36,51.39,67400.0,51.48,51.51,51.36,51.39,67400.0
2014-03-27 11:20:00,51.38,51.39,51.32,51.35,49100.0,51.38,51.39,51.32,51.35,49100.0
2014-03-27 11:30:00,51.35,51.37,51.26,51.28,35100.0,51.35,51.37,51.26,51.28,35100.0
2014-03-27 11:40:00,51.28,51.28,51.22,51.25,22900.0,51.28,51.28,51.22,51.25,22900.0
2014-03-27 11:50:00,51.24,51.47,51.23,51.46,47100.0,51.24,51.47,51.23,51.46,47100.0
2014-03-27 12:00:00,51.46,51.47,51.31,51.34,38000.0,51.46,51.47,51.31,51.34,38000.0
2014-03-27 12:10:00,51.32,51.47,51.32,51.47,24000.0,51.32,51.47,51.32,51.47,24000.0
2014-03-27 12:20:00,51.47,51.54,51.47,51.54,25300.0,51.47,51.54,51.47,51.54,25300.0
2014-03-27 12:30:00,51.54,51.57,51.47,51.52,26100.0,51.54,51.57,51.47,51.52,26100.0
2014-03-27 12:40:00,51.52,51.52,51.45,51.45,16200.0,51.52,51.52,51.45,51.45,16200.0
2014-03-27 12:50:00,51.46,51.49,51.43,51.49,15900.0,51.46,51.49,51.43,51.49,15900.0
2014-03-27 13:00:00,51.49,51.57,51.48,51.54,35000.0,51.49,51.57,51.48,51.54,35000.0
2014-03-27 13:10:00,51.54,51.54,51.45,51.48,19200.0,51.54,51.54,51.45,51.48,19200.0
2014-03-27 13:20:00,51.48,51.53,51.47,51.48,22800.0,51.48,51.53,51.47,51.48,22800.0
2014-03-27 13:30:00,51.48,51.49,51.48,51.48,20700.0,51.48,51.49,51.48,51.48,20700.0
2014-03-27 13:40:00,51.48,51.52,51.46,51.48,25600.0,51.48,51.52,51.46,51.48,25600.0
2014-03-27 13:50:00,51.49,51.52,51.47,51.48,27100.0,51.49,51.52,51.47,51.48,27100.0
2014-03-27 14:00:00,51.47,51.54,51.45,51.52,33500.0,51.47,51.54,51.45,51.52,33500.0
2014-03-27 14:10:00,51.51,51.57,51.5,51.52,24100.0,51.51,51.57,51.5,51.52,24100.0
2014-03-27 14:20:00,51.53,51.57,51.51,51.57,19000.0,51.53,51.57,51.51,51.57,19000.0
2014-03-27 14:30:00,51.57,51.59,51.55,51.56,24200.0,51.57,51.59,51.55,51.56,24200.0
2014-03-27 14:40:00,51.57,51.64,51.57,51.62,21300.0,51.57,51.64,51.57,51.62,21300.0
2014-03-27 14:50:00,51.61,51.61,51.53,51.55,45100.0,51.61,51.61,51.53,51.55,45100.0
2014-03-27 15:00:00,51.56,51.56,51.5,51.55,25700.0,51.56,51.56,51.5,51.55,25700.0
2014-03-27 15:10:00,51.56,51.67,51.56,51.62,21400.0,51.56,51.67,51.56,51.62,21400.0
2014-03-27 15:20:00,51.61,51.7,51.61,51.69,25800.0,51.61,51.7,51.61,51.69,25800.0
2014-03-27 15:30:00,51.69,51.81,51.64,51.81,145700.0,51.69,51.81,51.64,51.81,145700.0
2014-03-27 15:40:00,51.81,51.87,51.8,51.84,82100.0,51.81,51.87,51.8,51.84,82100.0
2014-03-27 15:50:00,51.84,51.88,51.81,51.83,107200.0,51.84,51.88,51.81,51.83,107200.0
2014-03-28 09:30:00,52.01,52.18,51.93,52.07,68800.0,52.01,52.18,51.93,52.07,68800.0
2014-03-28 09:40:00,52.09,52.34,52.08,52.33,36900.0,52.09,52.34,52.08,52.33,36900.0
2014-03-28 09:50:00,52.33,52.41,52.25,52.39,23700.0,52.33,52.41,52.25,52.39,23700.0
2014-03-28 10:00:00,52.41,52.49,52.37,52.37,23800.0,52.41,52.49,52.37,52.37,23800.0
2014-03-28 10:10:00,52.38,52.44,52.38,52.39,38100.0,52.38,52.44,52.38,52.39,38100.0
2014-03-28 10:20:00,52.39,52.43,52.37,52.38,26500.0,52.39,52.43,52.37,52.38,26500.0
2014-03-28 10:30:00,52.39,52.45,52.36,52.45,33800.0,52.39,52.45,52.36,52.45,33800.0
2014-03-28 10:40:00,52.45,52.51,52.41,52.49,19100.0,52.45,52.51,52.41,52.49,19100.0
2014-03-28 10:50:00,52.5,52.53,52.47,52.5,30500.0,52.5,52.53,52.47,52.5,30500.0
2014-03-28 11:00:00,52.5,52.52,52.47,52.49,22300.0,52.5,52.52,52.47,52.49,22300.0
2014-03-28 11:10:00,52.49,52.53,52.47,52.51,24300.0,52.49,52.53,52.47,52.51,24300.0
2014-03-28 11:20:00,52.51,52.53,52.42,52.42,29000.0,52.51,52.53,52.42,52.42,29000.0
2014-03-28 11:30:00,52.42,52.43,52.36,52.36,20100.0,52.42,52.43,52.36,52.36,20100.0
2014-03-28 11:40:00,52.36,52.37,52.3,52.3,27700.0,52.36,52.37,52.3,52.3,27700.0
2014-03-28 11:50:00,52.3,52.38,52.29,52.38,17900.0,52.3,52.38,52.29,52.38,17900.0
2014-03-28 12:00:00,52.39,52.42,52.34,52.4,23700.0,52.39,52.42,52.34,52.4,23700.0
2014-03-28 12:10:00,52.4,52.43,52.37,52.41,17500.0,52.4,52.43,52.37,52.41,17500.0
2014-03-28 12:20:00,52.41,52.41,52.36,52.36,33600.0,52.41,52.41,52.36,52.36,33600.0
2014-03-28 12:30:00,52.37,52.39,52.3,52.3,18900.0,52.37,52.39,52.3,52.3,18900.0
2014-03-28 12:40:00,52.31,52.33,52.28,52.32,12900.0,52.31,52.33,52.28,52.32,12900.0
2014-03-28 12:50:00,52.31,52.33,52.28,52.32,14400.0,52.31,52.33,52.28,52.32,14400.0
2014-03-28 13:00:00,52.33,52.35,52.3,52.35,19700.0,52.33,52.35,52.3,52.35,19700.0
2014-03-28 13:10:00,52.34,52.35,52.29,52.3,96600.0,52.34,52.35,52.29,52.3,96600.0
2014-03-28 13:20:00,52.29,52.3,52.25,52.27,18800.0,52.29,52.3,52.25,52.27,18800.0
2014-03-28 13:30:00,52.27,52.32,52.25,52.31,29200.0,52.27,52.32,52.25,52.31,29200.0
2014-03-28 13:40:00,52.32,52.33,52.29,52.32,18200.0,52.32,52.33,52.29,52.32,18200.0
2014-03-28 13:50:00,52.32,52.33,52.25,52.31,25900.0,52.32,52.33,52.25,52.31,25900.0
2014-03-28 14:00:00,52.3,52.3,52.24,52.24,16400.0,52.3,52.3,52.24,52.24,16400.0
2014-03-28 14:10:00,52.24,52.24,52.12,52.12,22000.0,52.24,52.24,52.12,52.12,22000.0
2014-03-28 14:20:00,52.12,52.18,52.1,52.16,17900.0,52.12,52.18,52.1,52.16,17900.0
2014-03-28 14:30:00,52.16,52.18,52.12,52.12,15200.0,52.16,52.18,52.12,52.12,15200.0
2014-03-28 14:40:00,52.12,52.14,52.05,52.11,27200.0,52.12,52.14,52.05,52.11,27200.0
2014-03-28 14:50:00,52.1,52.15,52.09,52.14,35300.0,52.1,52.15,52.09,52.14,35300.0
2014-03-28 15:00:00,52.14,52.19,52.12,52.15,43400.0,52.14,52.19,52.12,52.15,43400.0
2014-03-28 15:10:00,52.15,52.15,52.08,52.15,37000.0,52.15,52.15,52.08,52.15,37000.0
2014-03-28 15:20:00,52.16,52.16,52.09,52.1,25900.0,52.16,52.16,52.09,52.1,25900.0
2014-03-28 15:30:00,52.1,52.12,52.07,52.08,31200.0,52.1,52.12,52.07,52.08,31200.0
2014-03-28 15:40:00,52.07,52.1,52.05,52.1,69000.0,52.07,52.1,52.05,52.1,69000.0
2014-03-28 15:50:00,52.1,52.16,52.1,52.14,100900.0,52.1,52.16,52.1,52.14,100900.0
2014-03-31 09:30:00,52.25,52.41,52.0,52.07,44000.0,52.25,52.41,52.0,52.07,44000.0
2014-03-31 09:40:00,52.07,52.12,51.92,51.94,30200.0,52.07,52.12,51.92,51.94,30200.0
2014-03-31 09:50:00,51.95,52.02,51.9,51.93,31600.0,51.95,52.02,51.9,51.93,31600.0
2014-03-31 10:00:00,51.94,51.97,51.82,51.86,25500.0,51.94,51.97,51.82,51.86,25500.0
2014-03-31 10:10:00,51.86,51.94,51.85,51.85,27500.0,51.86,51.94,51.85,51.85,27500.0
2014-03-31 10:20:00,51.84,51.87,51.8,51.84,25100.0,51.84,51.87,51.8,51.84,25100.0
2014-03-31 10:30:00,51.86,51.97,51.83,51.95,21200.0,51.86,51.97,51.83,51.95,21200.0
2014-03-31 10:40:00,51.95,51.98,51.87,51.9,27200.0,51.95,51.98,51.87,51.9,27200.0
2014-03-31 10:50:00,51.9,51.92,51.75,51.8,38000.0,51.9,51.92,51.75,51.8,38000.0
2014-03-31 11:00:00,51.8,51.81,51.71,51.77,21500.0,51.8,51.81,51.71,51.77,21500.0
2014-03-31 11:10:00,51.77,51.88,51.77,51.84,46400.0,51.77,51.88,51.77,51.84,46400.0
2014-03-31 11:20:00,51.84,51.93,51.84,51.93,29700.0,51.84,51.93,51.84,51.93,29700.0
2014-03-31 11:30:00,51.92,51.97,51.91,51.94,16600.0,51.92,51.97,51.91,51.94,16600.0
2014-03-31 11:40:00,51.94,51.99,51.92,51.97,20200.0,51.94,51.99,51.92,51.97,20200.0
2014-03-31 11:50:00,51.96,52.0,51.93,51.99,19400.0,51.96,52.0,51.93,51.99,19400.0
2014-03-31 12:00:00,51.99,52.06,51.98,52.06,22800.0,51.99,52.06,51.98,52.06,22800.0
2014-03-31 12:10:00,52.05,52.05,52.01,52.03,15900.0,52.05,52.05,52.01,52.03,15900.0
2014-03-31 12:20:00,52.03,52.11,52.02,52.08,17200.0,52.03,52.11,52.02,52.08,17200.0
2014-03-31 12:30:00,52.08,52.13,52.07,52.08,17100.0,52.08,52.13,52.07,52.08,17100.0
2014-03-31 12:40:00,52.07,52.1,52.05,52.07,19200.0,52.07,52.1,52.05,52.07,19200.0
2014-03-31 12:50:00,52.1,52.17,52.07,52.13,13700.0,52.1,52.17,52.07,52.13,13700.0
2014-03-31 13:00:00,52.14,52.19,52.14,52.16,13600.0,52.14,52.19,52.14,52.16,13600.0
2014-03-31 13:10:00,52.17,52.18,52.14,52.15,13200.0,52.17,52.18,52.14,52.15,13200.0
2014-03-31 13:20:00,52.15,52.15,52.06,52.06,17400.0,52.15,52.15,52.06,52.06,17400.0
2014-03-31 13:30:00,52.06,52.11,52.06,52.07,14000.0,52.06,52.11,52.06,52.07,14000.0
2014-03-31 13:40:00,52.08,52.09,52.01,52.01,13000.0,52.08,52.09,52.01,52.01,13000.0
2014-03-31 13:50:00,52.01,52.01,51.95,51.96,12800.0,52.01,52.01,51.95,51.96,12800.0
2014-03-31 14:00:00,51.96,52.12,51.96,52.12,39500.0,51.96,52.12,51.96,52.12,39500.0
2014-03-31 14:10:00,52.13,52.16,52.11,52.16,26300.0,52.13,52.16,52.11,52.16,26300.0
2014-03-31 14:20:00,52.16,52.18,52.13,52.16,20200.0,52.16,52.18,52.13,52.16,20200.0
2014-03-31 14:30:00,52.16,52.24,52.16,52.24,51200.0,52.16,52.24,52.16,52.24,51200.0
2014-03-31 14:40:00,52.25,52.29,52.25,52.27,26500.0,52.25,52.29,52.25,52.27,26500.0
2014-03-31 14:50:00,52.26,52.31,52.26,52.29,17800.0,52.26,52.31,52.26,52.29,17800.0
2014-03-31 15:00:00,52.3,52.3,52.2,52.21,28800.0,52.3,52.3,52.2,52.21,28800.0
2014-03-31 15:10:00,52.21,52.23,52.19,52.21,24200.0,52.21,52.23,52.19,52.21,24200.0
2014-03-31 15:20:00,52.2,52.24,52.19,52.24,28700.0,52.2,52.24,52.19,52.24,28700.0
2014-03-31 15:30:00,52.23,52.25,52.18,52.23,93800.0,52.23,52.25,52.18,52.23,93800.0
2014-03-31 15:40:00,52.23,52.25,52.2,52.22,101900.0,52.23,52.25,52.2,52.22,101900.0
2014-03-31 15:50:00,52.2,52.22,52.14,52.19,201700.0,52.2,52.22,52.14,52.19,201700.0
2014-04-01 09:30:00,51.94,52.02,51.52,51.95,88700.0,51.94,52.02,51.52,51.95,88700.0
2014-04-01 09:40:00,51.94,52.11,51.87,52.05,53100.0,51.94,52.11,51.87,52.05,53100.0
2014-04-01 09:50:00,52.08,52.26,52.07,52.21,26000.0,52.08,52.26,52.07,52.21,26000.0
2014-04-01 10:00:00,52.19,52.26,52.15,52.25,71100.0,52.19,52.26,52.15,52.25,71100.0
2014-04-01 10:10:00,52.25,52.47,52.23,52.46,58700.0,52.25,52.47,52.23,52.46,58700.0
2014-04-01 10:20:00,52.46,52.59,52.46,52.57,33700.0,52.46,52.59,52.46,52.57,33700.0
2014-04-01 10:30:00,52.57,52.65,52.55,52.64,36200.0,52.57,52.65,52.55,52.64,36200.0
2014-04-01 10:40:00,52.64,52.64,52.52,52.57,39300.0,52.64,52.64,52.52,52.57,39300.0
2014-04-01 10:50:00,52.57,52.58,52.5,52.5,23000.0,52.57,52.58,52.5,52.5,23000.0
2014-04-01 11:00:00,52.5,52.54,52.45,52.45,17900.0,52.5,52.54,52.45,52.45,17900.0
2014-04-01 11:10:00,52.45,52.49,52.44,52.48,17900.0,52.45,52.49,52.44,52.48,17900.0
2014-04-01 11:20:00,52.48,52.53,52.46,52.49,13500.0,52.48,52.53,52.46,52.49,13500.0
2014-04-01 11:30:00,52.49,52.51,52.36,52.37,61800.0,52.49,52.51,52.36,52.37,61800.0
2014-04-01 11:40:00,52.37,52.38,52.3,52.3,45600.0,52.37,52.38,52.3,52.3,45600.0
2014-04-01 11:50:00,52.29,52.38,52.28,52.35,53300.0,52.29,52.38,52.28,52.35,53300.0
2014-04-01 12:00:00,52.34,52.35,52.27,52.31,21300.0,52.34,52.35,52.27,52.31,21300.0
2014-04-01 12:10:00,52.31,52.38,52.3,52.36,26800.0,52.31,52.38,52.3,52.36,26800.0
2014-04-01 12:20:00,52.36,52.37,52.29,52.32,33600.0,52.36,52.37,52.29,52.32,33600.0
2014-04-01 12:30:00,52.32,52.34,52.29,52.34,11000.0,52.32,52.34,52.29,52.34,11000.0
2014-04-01 12:40:00,52.34,52.38,52.34,52.34,16600.0,52.34,52.38,52.34,52.34,16600.0
2014-04-01 12:50:00,52.35,52.38,52.35,52.37,24300.0,52.35,52.38,52.35,52.37,24300.0
2014-04-01 13:00:00,52.36,52.44,52.36,52.41,18700.0,52.36,52.44,52.36,52.41,18700.0
2014-04-01 13:10:00,52.41,52.48,52.4,52.45,13900.0,52.41,52.48,52.4,52.45,13900.0
2014-04-01 13:20:00,52.46,52.48,52.43,52.44,9900.0,52.46,52.48,52.43,52.44,9900.0
2014-04-01 13:30:00,52.45,52.46,52.42,52.44,10600.0,52.45,52.46,52.42,52.44,10600.0
2014-04-01 13:40:00,52.44,52.5,52.42,52.49,14800.0,52.44,52.5,52.42,52.49,14800.0
2014-04-01 13:50:00,52.49,52.55,52.49,52.55,15900.0,52.49,52.55,52.49,52.55,15900.0
2014-04-01 14:00:00,52.55,52.63,52.53,52.61,28600.0,52.55,52.63,52.53,52.61,28600.0
2014-04-01 14:10:00,52.61,52.65,52.58,52.64,38900.0,52.61,52.65,52.58,52.64,38900.0
2014-04-01 14:20:00,52.63,52.72,52.62,52.72,23800.0,52.63,52.72,52.62,52.72,23800.0
2014-04-01 14:30:00,52.72,52.77,52.71,52.71,38300.0,52.72,52.77,52.71,52.71,38300.0
2014-04-01 14:40:00,52.71,52.74,52.71,52.73,35700.0,52.71,52.74,52.71,52.73,35700.0
2014-04-01 14:50:00,52.73,52.78,52.73,52.73,39200.0,52.73,52.78,52.73,52.73,39200.0
2014-04-01 15:00:00,52.73,52.74,52.67,52.68,23500.0,52.73,52.74,52.67,52.68,23500.0
2014-04-01 15:10:00,52.67,52.67,52.61,52.61,23200.0,52.67,52.67,52.61,52.61,23200.0
2014-04-01 15:20:00,52.62,52.64,52.61,52.63,45600.0,52.62,52.64,52.61,52.63,45600.0
2014-04-01 15:30:00,52.63,52.64,52.52,52.52,56500.0,52.63,52.64,52.52,52.52,56500.0
2014-04-01 15:40:00,52.51,52.56,52.5,52.56,91800.0,52.51,52.56,52.5,52.56,91800.0
2014-04-01 15:50:00,52.56,52.56,52.45,52.46,172000.0,52.56,52.56,52.45,52.46,172000.0
2014-04-02 09:30:00,52.64,52.73,52.32,52.57,30800.0,52.64,52.73,52.32,52.57,30800.0
2014-04-02 09:40:00,52.55,52.55,52.44,52.47,24700.0,52.55,52.55,52.44,52.47,24700.0
2014-04-02 09:50:00,52.47,52.55,52.44,52.46,42300.0,52.47,52.55,52.44,52.46,42300.0
2014-04-02 10:00:00,52.44,52.66,52.42,52.61,33700.0,52.44,52.66,52.42,52.61,33700.0
2014-04-02 10:10:00,52.6,52.61,52.43,52.45,36200.0,52.6,52.61,52.43,52.45,36200.0
2014-04-02 10:20:00,52.45,52.53,52.44,52.5,46100.0,52.45,52.53,52.44,52.5,46100.0
2014-04-02 10:30:00,52.48,52.65,52.46,52.56,46400.0,52.48,52.65,52.46,52.56,46400.0
2014-04-02 10:40:00,52.56,52.62,52.47,52.47,24800.0,52.56,52.62,52.47,52.47,24800.0
2014-04-02 10:50:00,52.48,52.53,52.44,52.44,17700.0,52.48,52.53,52.44,52.44,17700.0
2014-04-02 11:00:00,52.46,52.5,52.44,52.44,16600.0,52.46,52.5,52.44,52.44,16600.0
2014-04-02 11:10:00,52.45,52.49,52.43,52.46,27300.0,52.45,52.49,52.43,52.46,27300.0
2014-04-02 11:20:00,52.46,52.47,52.4,52.41,26500.0,52.46,52.47,52.4,52.41,26500.0
2014-04-02 11:30:00,52.41,52.43,52.34,52.36,35800.0,52.41,52.43,52.34,52.36,35800.0
2014-04-02 11:40:00,52.36,52.38,52.36,52.37,10400.0,52.36,52.38,52.36,52.37,10400.0
2014-04-02 11:50:00,52.37,52.44,52.37,52.39,12300.0,52.37,52.44,52.37,52.39,12300.0
2014-04-02 12:00:00,52.4,52.41,52.28,52.28,33500.0,52.4,52.41,52.28,52.28,33500.0
2014-04-02 12:10:00,52.29,52.36,52.29,52.34,49500.0,52.29,52.36,52.29,52.34,49500.0
2014-04-02 12:20:00,52.33,52.44,52.3,52.41,45700.0,52.33,52.44,52.3,52.41,45700.0
2014-04-02 12:30:00,52.4,52.53,52.4,52.53,24300.0,52.4,52.53,52.4,52.53,24300.0
2014-04-02 12:40:00,52.53,52.63,52.52,52.54,56400.0,52.53,52.63,52.52,52.54,56400.0
2014-04-02 12:50:00,52.53,52.57,52.5,52.51,10200.0,52.53,52.57,52.5,52.51,10200.0
2014-04-02 13:00:00,52.51,52.53,52.5,52.52,11700.0,52.51,52.53,52.5,52.52,11700.0
2014-04-02 13:10:00,52.5,52.52,52.47,52.52,30100.0,52.5,52.52,52.47,52.52,30100.0
2014-04-02 13:20:00,52.51,52.52,52.32,52.39,88400.0,52.51,52.52,52.32,52.39,88400.0
2014-04-02 13:30:00,52.39,52.4,52.36,52.37,16700.0,52.39,52.4,52.36,52.37,16700.0
2014-04-02 13:40:00,52.37,52.48,52.33,52.48,25700.0,52.37,52.48,52.33,52.48,25700.0
2014-04-02 13:50:00,52.48,52.51,52.46,52.46,27200.0,52.48,52.51,52.46,52.46,27200.0
2014-04-02 14:00:00,52.47,52.49,52.44,52.48,35800.0,52.47,52.49,52.44,52.48,35800.0
2014-04-02 14:10:00,52.48,52.54,52.47,52.52,26000.0,52.48,52.54,52.47,52.52,26000.0
2014-04-02 14:20:00,52.53,52.6,52.53,52.56,25400.0,52.53,52.6,52.53,52.56,25400.0
2014-04-02 14:30:00,52.55,52.59,52.54,52.55,28700.0,52.55,52.59,52.54,52.55,28700.0
2014-04-02 14:40:00,52.56,52.59,52.54,52.58,18000.0,52.56,52.59,52.54,52.58,18000.0
2014-04-02 14:50:00,52.58,52.73,52.58,52.73,33100.0,52.58,52.73,52.58,52.73,33100.0
2014-04-02 15:00:00,52.73,52.78,52.71,52.77,36600.0,52.73,52.78,52.71,52.77,36600.0
2014-04-02 15:10:00,52.76,52.82,52.74,52.76,27800.0,52.76,52.82,52.74,52.76,27800.0
2014-04-02 15:20:00,52.75,52.81,52.71,52.81,29400.0,52.75,52.81,52.71,52.81,29400.0
2014-04-02 15:30:00,52.81,52.89,52.8,52.87,71600.0,52.81,52.89,52.8,52.87,71600.0
2014-04-02 15:40:00,52.87,52.97,52.87,52.87,136700.0,52.87,52.97,52.87,52.87,136700.0
2014-04-02 15:50:00,52.88,52.91,52.79,52.81,169500.0,52.88,52.91,52.79,52.81,169500.0
2014-04-03 09:30:00,52.83,52.96,52.62,52.63,31400.0,52.83,52.96,52.62,52.63,31400.0
2014-04-03 09:40:00,52.61,52.86,52.61,52.79,58300.0,52.61,52.86,52.61,52.79,58300.0
2014-04-03 09:50:00,52.79,52.86,52.75,52.81,44900.0,52.79,52.86,52.75,52.81,44900.0
2014-04-03 10:00:00,52.83,52.91,52.79,52.88,60300.0,52.83,52.91,52.79,52.88,60300.0
2014-04-03 10:10:00,52.86,52.87,52.76,52.86,31100.0,52.86,52.87,52.76,52.86,31100.0
2014-04-03 10:20:00,52.87,53.02,52.86,53.02,24400.0,52.87,53.02,52.86,53.02,24400.0
2014-04-03 10:30:00,53.02,53.04,52.97,53.0,45100.0,53.02,53.04,52.97,53.0,45100.0
2014-04-03 10:40:00,53.01,53.07,52.99,53.02,28500.0,53.01,53.07,52.99,53.02,28500.0
2014-04-03 10:50:00,53.03,53.11,53.01,53.02,152100.0,53.03,53.11,53.01,53.02,152100.0
2014-04-03 11:00:00,53.03,53.09,53.02,53.07,18000.0,53.03,53.09,53.02,53.07,18000.0
2014-04-03 11:10:00,53.07,53.08,53.04,53.05,53200.0,53.07,53.08,53.04,53.05,53200.0
2014-04-03 11:20:00,53.04,53.07,52.98,53.05,47000.0,53.04,53.07,52.98,53.05,47000.0
2014-04-03 11:30:00,53.05,53.06,52.93,52.99,61800.0,53.05,53.06,52.93,52.99,61800.0
2014-04-03 11:40:00,52.99,53.0,52.9,52.9,33700.0,52.99,53.0,52.9,52.9,33700.0
2014-04-03 11:50:00,52.89,52.94,52.88,52.88,49700.0,52.89,52.94,52.88,52.88,49700.0
2014-04-03 12:00:00,52.88,52.96,52.86,52.94,13700.0,52.88,52.96,52.86,52.94,13700.0
2014-04-03 12:10:00,52.93,52.97,52.92,52.96,36400.0,52.93,52.97,52.92,52.96,36400.0
2014-04-03 12:20:00,52.96,52.98,52.93,52.95,48700.0,52.96,52.98,52.93,52.95,48700.0
2014-04-03 12:30:00,52.95,52.96,52.91,52.93,55700.0,52.95,52.96,52.91,52.93,55700.0
2014-04-03 12:40:00,52.93,52.95,52.9,52.91,39800.0,52.93,52.95,52.9,52.91,39800.0
2014-04-03 12:50:00,52.92,52.94,52.9,52.92,37900.0,52.92,52.94,52.9,52.92,37900.0
2014-04-03 13:00:00,52.92,52.93,52.89,52.92,43200.0,52.92,52.93,52.89,52.92,43200.0
2014-04-03 13:10:00,52.92,52.93,52.9,52.92,26700.0,52.92,52.93,52.9,52.92,26700.0
2014-04-03 13:20:00,52.92,52.93,52.88,52.9,50300.0,52.92,52.93,52.88,52.9,50300.0
2014-04-03 13:30:00,52.9,52.94,52.86,52.91,37000.0,52.9,52.94,52.86,52.91,37000.0
2014-04-03 13:40:00,52.9,52.9,52.77,52.77,20000.0,52.9,52.9,52.77,52.77,20000.0
2014-04-03 13:50:00,52.77,52.79,52.72,52.77,31900.0,52.77,52.79,52.72,52.77,31900.0
2014-04-03 14:00:00,52.77,52.77,52.75,52.77,30200.0,52.77,52.77,52.75,52.77,30200.0
2014-04-03 14:10:00,52.77,52.79,52.75,52.75,30000.0,52.77,52.79,52.75,52.75,30000.0
2014-04-03 14:20:00,52.76,52.77,52.74,52.74,23500.0,52.76,52.77,52.74,52.74,23500.0
2014-04-03 14:30:00,52.74,52.75,52.64,52.65,55400.0,52.74,52.75,52.64,52.65,55400.0
2014-04-03 14:40:00,52.65,52.73,52.64,52.72,45200.0,52.65,52.73,52.64,52.72,45200.0
2014-04-03 14:50:00,52.71,52.75,52.69,52.75,24600.0,52.71,52.75,52.69,52.75,24600.0
2014-04-03 15:00:00,52.75,52.77,52.74,52.75,50800.0,52.75,52.77,52.74,52.75,50800.0
2014-04-03 15:10:00,52.75,52.78,52.72,52.78,83500.0,52.75,52.78,52.72,52.78,83500.0
2014-04-03 15:20:00,52.78,52.8,52.73,52.8,37600.0,52.78,52.8,52.73,52.8,37600.0
2014-04-03 15:30:00,52.8,52.82,52.78,52.81,56200.0,52.8,52.82,52.78,52.81,56200.0
2014-04-03 15:40:00,52.81,52.86,52.8,52.84,77200.0,52.81,52.86,52.8,52.84,77200.0
2014-04-03 15:50:00,52.83,52.84,52.74,52.77,303700.0,52.83,52.84,52.74,52.77,303700.0
2014-04-04 09:30:00,53.0,53.11,52.88,52.98,44300.0,53.0,53.11,52.88,52.98,44300.0
2014-04-04 09:40:00,52.98,53.03,52.89,53.0,25100.0,52.98,53.03,52.89,53.0,25100.0
2014-04-04 09:50:00,53.0,53.12,52.99,53.11,29000.0,53.0,53.12,52.99,53.11,29000.0
2014-04-04 10:00:00,53.09,53.09,52.94,53.04,49800.0,53.09,53.09,52.94,53.04,49800.0
2014-04-04 10:10:00,53.05,53.05,52.95,52.99,46300.0,53.05,53.05,52.95,52.99,46300.0
2014-04-04 10:20:00,52.99,53.11,52.97,53.1,47600.0,52.99,53.11,52.97,53.1,47600.0
2014-04-04 10:30:00,53.11,53.15,52.99,53.01,74500.0,53.11,53.15,52.99,53.01,74500.0
2014-04-04 10:40:00,53.02,53.08,53.0,53.03,39600.0,53.02,53.08,53.0,53.03,39600.0
2014-04-04 10:50:00,53.03,53.11,53.03,53.06,53100.0,53.03,53.11,53.03,53.06,53100.0
2014-04-04 11:00:00,53.05,53.07,52.97,52.97,54500.0,53.05,53.07,52.97,52.97,54500.0
2014-04-04 11:10:00,52.96,53.02,52.93,53.0,47500.0,52.96,53.02,52.93,53.0,47500.0
2014-04-04 11:20:00,53.0,53.06,52.97,53.0,51900.0,53.0,53.06,52.97,53.0,51900.0
2014-04-04 11:30:00,53.0,53.03,52.99,53.03,40700.0,53.0,53.03,52.99,53.03,40700.0
2014-04-04 11:40:00,53.03,53.03,52.8,52.84,49500.0,53.03,53.03,52.8,52.84,49500.0
2014-04-04 11:50:00,52.84,52.86,52.77,52.85,27100.0,52.84,52.86,52.77,52.85,27100.0
2014-04-04 12:00:00,52.83,52.83,52.65,52.66,29300.0,52.83,52.83,52.65,52.66,29300.0
2014-04-04 12:10:00,52.65,52.65,52.53,52.58,41000.0,52.65,52.65,52.53,52.58,41000.0
2014-04-04 12:20:00,52.58,52.69,52.55,52.57,49000.0,52.58,52.69,52.55,52.57,49000.0
2014-04-04 12:30:00,52.57,52.6,52.55,52.56,17100.0,52.57,52.6,52.55,52.56,17100.0
2014-04-04 12:40:00,52.58,52.58,52.45,52.45,24900.0,52.58,52.58,52.45,52.45,24900.0
2014-04-04 12:50:00,52.45,52.52,52.43,52.52,64900.0,52.45,52.52,52.43,52.52,64900.0
2014-04-04 13:00:00,52.52,52.6,52.51,52.6,35600.0,52.52,52.6,52.51,52.6,35600.0
2014-04-04 13:10:00,52.6,52.67,52.6,52.66,14300.0,52.6,52.67,52.6,52.66,14300.0
2014-04-04 13:20:00,52.66,52.66,52.48,52.48,25900.0,52.66,52.66,52.48,52.48,25900.0
2014-04-04 13:30:00,52.49,52.5,52.42,52.46,25500.0,52.49,52.5,52.42,52.46,25500.0
2014-04-04 13:40:00,52.47,52.5,52.45,52.46,23100.0,52.47,52.5,52.45,52.46,23100.0
2014-04-04 13:50:00,52.46,52.54,52.45,52.48,25100.0,52.46,52.54,52.45,52.48,25100.0
2014-04-04 14:00:00,52.49,52.52,52.41,52.44,26300.0,52.49,52.52,52.41,52.44,26300.0
2014-04-04 14:10:00,52.42,52.45,52.41,52.41,33100.0,52.42,52.45,52.41,52.41,33100.0
2014-04-04 14:20:00,52.41,52.44,52.35,52.35,39400.0,52.41,52.44,52.35,52.35,39400.0
2014-04-04 14:30:00,52.35,52.38,51.92,52.22,57900.0,52.35,52.38,51.92,52.22,57900.0
2014-04-04 14:40:00,52.22,52.25,52.19,52.24,30800.0,52.22,52.25,52.19,52.24,30800.0
2014-04-04 14:50:00,52.24,52.31,52.23,52.31,39900.0,52.24,52.31,52.23,52.31,39900.0
2014-04-04 15:00:00,52.32,52.32,52.21,52.23,49400.0,52.32,52.32,52.21,52.23,49400.0
2014-04-04 15:10:00,52.22,52.3,52.21,52.3,46400.0,52.22,52.3,52.21,52.3,46400.0
2014-04-04 15:20:00,52.29,52.37,52.27,52.33,41200.0,52.29,52.37,52.27,52.33,41200.0
2014-04-04 15:30:00,52.33,52.34,52.2,52.21,66000.0,52.33,52.34,52.2,52.21,66000.0
2014-04-04 15:40:00,52.21,52.24,52.11,52.18,99700.0,52.21,52.24,52.11,52.18,99700.0
2014-04-04 15:50:00,52.18,52.18,52.1,52.12,207000.0,52.18,52.18,52.1,52.12,207000.0
2014-04-07 09:30:00,52.09,52.17,51.67,51.75,35000.0,52.09,52.17,51.67,51.75,35000.0
2014-04-07 09:40:00,51.74,51.74,51.55,51.65,22000.0,51.74,51.74,51.55,51.65,22000.0
2014-04-07 09:50:00,51.63,51.67,51.4,51.4,61200.0,51.63,51.67,51.4,51.4,61200.0
2014-04-07 10:00:00,51.4,51.48,51.24,51.31,150500.0,51.4,51.48,51.24,51.31,150500.0
2014-04-07 10:10:00,51.31,51.46,51.26,51.45,54000.0,51.31,51.46,51.26,51.45,54000.0
2014-04-07 10:20:00,51.45,51.45,51.3,51.33,18400.0,51.45,51.45,51.3,51.33,18400.0
2014-04-07 10:30:00,51.33,51.39,51.28,51.31,33300.0,51.33,51.39,51.28,51.31,33300.0
2014-04-07 10:40:00,51.32,51.4,51.31,51.34,19100.0,51.32,51.4,51.31,51.34,19100.0
2014-04-07 10:50:00,51.32,51.4,51.32,51.37,18600.0,51.32,51.4,51.32,51.37,18600.0
2014-04-07 11:00:00,51.37,51.44,51.32,51.41,17800.0,51.37,51.44,51.32,51.41,17800.0
2014-04-07 11:10:00,51.43,51.45,51.25,51.27,30400.0,51.43,51.45,51.25,51.27,30400.0
2014-04-07 11:20:00,51.26,51.26,51.13,51.13,28100.0,51.26,51.26,51.13,51.13,28100.0
2014-04-07 11:30:00,51.13,51.3,51.12,51.3,43300.0,51.13,51.3,51.12,51.3,43300.0
2014-04-07 11:40:00,51.3,51.3,51.12,51.13,99300.0,51.3,51.3,51.12,51.13,99300.0
2014-04-07 11:50:00,51.12,51.13,50.95,50.96,85700.0,51.12,51.13,50.95,50.96,85700.0
2014-04-07 12:00:00,50.96,51.0,50.79,50.87,197300.0,50.96,51.0,50.79,50.87,197300.0
2014-04-07 12:10:00,50.86,50.86,50.71,50.71,42700.0,50.86,50.86,50.71,50.71,42700.0
2014-04-07 12:20:00,50.72,50.78,50.66,50.75,74000.0,50.72,50.78,50.66,50.75,74000.0
2014-04-07 12:30:00,50.76,50.97,50.75,50.94,29600.0,50.76,50.97,50.75,50.94,29600.0
2014-04-07 12:40:00,50.95,51.03,50.89,50.93,32900.0,50.95,51.03,50.89,50.93,32900.0
2014-04-07 12:50:00,50.94,51.0,50.92,50.94,27900.0,50.94,51.0,50.92,50.94,27900.0
2014-04-07 13:00:00,50.96,50.98,50.81,50.81,25200.0,50.96,50.98,50.81,50.81,25200.0
2014-04-07 13:10:00,50.8,50.81,50.72,50.72,28700.0,50.8,50.81,50.72,50.72,28700.0
2014-04-07 13:20:00,50.73,50.83,50.71,50.75,39100.0,50.73,50.83,50.71,50.75,39100.0
2014-04-07 13:30:00,50.74,50.78,50.69,50.7,38700.0,50.74,50.78,50.69,50.7,38700.0
2014-04-07 13:40:00,50.7,50.8,50.68,50.77,37100.0,50.7,50.8,50.68,50.77,37100.0
2014-04-07 13:50:00,50.79,50.79,50.74,50.75,31300.0,50.79,50.79,50.74,50.75,31300.0
2014-04-07 14:00:00,50.74,50.76,50.71,50.75,60700.0,50.74,50.76,50.71,50.75,60700.0
2014-04-07 14:10:00,50.75,50.75,50.64,50.64,72900.0,50.75,50.75,50.64,50.64,72900.0
2014-04-07 14:20:00,50.64,50.66,50.58,50.62,121100.0,50.64,50.66,50.58,50.62,121100.0
2014-04-07 14:30:00,50.62,50.71,50.62,50.71,44700.0,50.62,50.71,50.62,50.71,44700.0
2014-04-07 14:40:00,50.71,50.92,50.71,50.92,73400.0,50.71,50.92,50.71,50.92,73400.0
2014-04-07 14:50:00,50.92,50.99,50.9,50.94,59200.0,50.92,50.99,50.9,50.94,59200.0
2014-04-07 15:00:00,50.95,50.95,50.88,50.93,53800.0,50.95,50.95,50.88,50.93,53800.0
2014-04-07 15:10:00,50.93,51.03,50.92,51.03,49800.0,50.93,51.03,50.92,51.03,49800.0
2014-04-07 15:20:00,51.03,51.03,50.96,50.98,81500.0,51.03,51.03,50.96,50.98,81500.0
2014-04-07 15:30:00,50.98,51.0,50.93,50.98,102800.0,50.98,51.0,50.93,50.98,102800.0
2014-04-07 15:40:00,50.97,51.0,50.89,50.9,158500.0,50.97,51.0,50.89,50.9,158500.0
2014-04-07 15:50:00,50.9,50.97,50.89,50.94,243100.0,50.9,50.97,50.89,50.94,243100.0
2014-04-08 09:30:00,50.83,50.94,50.61,50.91,48100.0,50.83,50.94,50.61,50.91,48100.0
2014-04-08 09:40:00,50.91,50.95,50.65,50.72,39100.0,50.91,50.95,50.65,50.72,39100.0
2014-04-08 09:50:00,50.73,50.97,50.66,50.88,76500.0,50.73,50.97,50.66,50.88,76500.0
2014-04-08 10:00:00,50.89,51.02,50.8,50.8,22400.0,50.89,51.02,50.8,50.8,22400.0
2014-04-08 10:10:00,50.82,50.87,50.75,50.78,20900.0,50.82,50.87,50.75,50.78,20900.0
2014-04-08 10:20:00,50.78,50.79,50.69,50.7,22600.0,50.78,50.79,50.69,50.7,22600.0
2014-04-08 10:30:00,50.7,50.79,50.69,50.78,25900.0,50.7,50.79,50.69,50.78,25900.0
2014-04-08 10:40:00,50.78,50.78,50.7,50.76,18800.0,50.78,50.78,50.7,50.76,18800.0
2014-04-08 10:50:00,50.76,50.85,50.76,50.8,23100.0,50.76,50.85,50.76,50.8,23100.0
2014-04-08 11:00:00,50.79,50.98,50.78,50.98,39300.0,50.79,50.98,50.78,50.98,39300.0
2014-04-08 11:10:00,50.98,51.12,50.92,51.09,37100.0,50.98,51.12,50.92,51.09,37100.0
2014-04-08 11:20:00,51.09,51.13,51.01,51.03,27900.0,51.09,51.13,51.01,51.03,27900.0
2014-04-08 11:30:00,51.04,51.07,50.89,50.91,27000.0,51.04,51.07,50.89,50.91,27000.0
2014-04-08 11:40:00,50.9,50.91,50.8,50.82,20100.0,50.9,50.91,50.8,50.82,20100.0
2014-04-08 11:50:00,50.82,50.96,50.82,50.93,22000.0,50.82,50.96,50.82,50.93,22000.0
2014-04-08 12:00:00,50.93,50.93,50.79,50.79,33400.0,50.93,50.93,50.79,50.79,33400.0
2014-04-08 12:10:00,50.79,50.85,50.79,50.82,30400.0,50.79,50.85,50.79,50.82,30400.0
2014-04-08 12:20:00,50.81,50.83,50.8,50.82,43900.0,50.81,50.83,50.8,50.82,43900.0
2014-04-08 12:30:00,50.82,50.83,50.76,50.77,39100.0,50.82,50.83,50.76,50.77,39100.0
2014-04-08 12:40:00,50.77,50.77,50.65,50.76,58300.0,50.77,50.77,50.65,50.76,58300.0
2014-04-08 12:50:00,50.76,50.81,50.76,50.78,13600.0,50.76,50.81,50.76,50.78,13600.0
2014-04-08 13:00:00,50.79,50.8,50.68,50.68,17100.0,50.79,50.8,50.68,50.68,17100.0
2014-04-08 13:10:00,50.68,50.74,50.68,50.74,18000.0,50.68,50.74,50.68,50.74,18000.0
2014-04-08 13:20:00,50.74,50.91,50.74,50.88,18100.0,50.74,50.91,50.74,50.88,18100.0
2014-04-08 13:30:00,50.9,50.9,50.8,50.85,27500.0,50.9,50.9,50.8,50.85,27500.0
2014-04-08 13:40:00,50.85,50.89,50.8,50.87,59500.0,50.85,50.89,50.8,50.87,59500.0
2014-04-08 13:50:00,50.86,50.95,50.85,50.94,27100.0,50.86,50.95,50.85,50.94,27100.0
2014-04-08 14:00:00,50.95,51.03,50.91,50.92,38400.0,50.95,51.03,50.91,50.92,38400.0
2014-04-08 14:10:00,50.93,51.11,50.93,51.1,52300.0,50.93,51.11,50.93,51.1,52300.0
2014-04-08 14:20:00,51.1,51.14,51.07,51.1,30000.0,51.1,51.14,51.07,51.1,30000.0
2014-04-08 14:30:00,51.1,51.12,51.02,51.06,19800.0,51.1,51.12,51.02,51.06,19800.0
2014-04-08 14:40:00,51.06,51.09,51.01,51.09,22800.0,51.06,51.09,51.01,51.09,22800.0
2014-04-08 14:50:00,51.09,51.11,51.06,51.07,21100.0,51.09,51.11,51.06,51.07,21100.0
2014-04-08 15:00:00,51.07,51.07,51.0,51.0,31100.0,51.07,51.07,51.0,51.0,31100.0
2014-04-08 15:10:00,51.0,51.01,50.94,50.99,35700.0,51.0,51.01,50.94,50.99,35700.0
2014-04-08 15:20:00,51.0,51.06,50.98,51.03,36700.0,51.0,51.06,50.98,51.03,36700.0
2014-04-08 15:30:00,51.03,51.12,51.01,51.12,69900.0,51.03,51.12,51.01,51.12,69900.0
2014-04-08 15:40:00,51.12,51.13,51.0,51.0,130500.0,51.12,51.13,51.0,51.0,130500.0
2014-04-08 15:50:00,50.99,51.02,50.85,50.89,279200.0,50.99,51.02,50.85,50.89,279200.0
2014-04-09 09:30:00,50.98,51.32,50.94,51.13,294200.0,50.98,51.32,50.94,51.13,294200.0
2014-04-09 09:40:00,51.19,51.45,51.14,51.37,112700.0,51.19,51.45,51.14,51.37,112700.0
2014-04-09 09:50:00,51.39,51.43,51.25,51.25,37300.0,51.39,51.43,51.25,51.25,37300.0
2014-04-09 10:00:00,51.27,51.3,51.25,51.26,73500.0,51.27,51.3,51.25,51.26,73500.0
2014-04-09 10:10:00,51.27,51.32,51.21,51.25,45900.0,51.27,51.32,51.21,51.25,45900.0
2014-04-09 10:20:00,51.25,51.32,51.24,51.32,50800.0,51.25,51.32,51.24,51.32,50800.0
2014-04-09 10:30:00,51.32,51.39,51.26,51.28,35600.0,51.32,51.39,51.26,51.28,35600.0
2014-04-09 10:40:00,51.28,51.53,51.28,51.45,67400.0,51.28,51.53,51.28,51.45,67400.0
2014-04-09 10:50:00,51.44,51.52,51.44,51.5,49500.0,51.44,51.52,51.44,51.5,49500.0
2014-04-09 11:00:00,51.51,51.76,51.51,51.69,77700.0,51.51,51.76,51.51,51.69,77700.0
2014-04-09 11:10:00,51.7,51.74,51.61,51.61,60000.0,51.7,51.74,51.61,51.61,60000.0
2014-04-09 11:20:00,51.6,51.7,51.5,51.63,51300.0,51.6,51.7,51.5,51.63,51300.0
2014-04-09 11:30:00,51.62,51.7,51.57,51.7,39500.0,51.62,51.7,51.57,51.7,39500.0
2014-04-09 11:40:00,51.7,51.97,51.67,51.9,67000.0,51.7,51.97,51.67,51.9,67000.0
2014-04-09 11:50:00,51.89,51.9,51.85,51.87,29100.0,51.89,51.9,51.85,51.87,29100.0
2014-04-09 12:00:00,51.87,51.93,51.87,51.93,32400.0,51.87,51.93,51.87,51.93,32400.0
2014-04-09 12:10:00,51.93,52.0,51.87,51.87,45500.0,51.93,52.0,51.87,51.87,45500.0
2014-04-09 12:20:00,51.88,51.91,51.82,51.83,26000.0,51.88,51.91,51.82,51.83,26000.0
2014-04-09 12:30:00,51.82,51.83,51.69,51.7,44900.0,51.82,51.83,51.69,51.7,44900.0
2014-04-09 12:40:00,51.7,51.75,51.67,51.68,57900.0,51.7,51.75,51.67,51.68,57900.0
2014-04-09 12:50:00,51.67,51.75,51.65,51.67,43100.0,51.67,51.75,51.65,51.67,43100.0
2014-04-09 13:00:00,51.68,51.75,51.68,51.71,27500.0,51.68,51.75,51.68,51.71,27500.0
2014-04-09 13:10:00,51.71,51.76,51.69,51.74,28000.0,51.71,51.76,51.69,51.74,28000.0
2014-04-09 13:20:00,51.74,51.76,51.73,51.74,22400.0,51.74,51.76,51.73,51.74,22400.0
2014-04-09 13:30:00,51.74,51.79,51.73,51.78,27300.0,51.74,51.79,51.73,51.78,27300.0
2014-04-09 13:40:00,51.78,51.86,51.77,51.85,21600.0,51.78,51.86,51.77,51.85,21600.0
2014-04-09 13:50:00,51.85,51.85,51.79,51.79,67500.0,51.85,51.85,51.79,51.79,67500.0
2014-04-09 14:00:00,51.8,51.92,51.78,51.9,76300.0,51.8,51.92,51.78,51.9,76300.0
2014-04-09 14:10:00,51.91,51.91,51.82,51.87,54000.0,51.91,51.91,51.82,51.87,54000.0
2014-04-09 14:20:00,51.87,51.9,51.82,51.82,41400.0,51.87,51.9,51.82,51.82,41400.0
2014-04-09 14:30:00,51.82,51.93,51.82,51.93,34300.0,51.82,51.93,51.82,51.93,34300.0
2014-04-09 14:40:00,51.93,52.11,51.93,52.04,49000.0,51.93,52.11,51.93,52.04,49000.0
2014-04-09 14:50:00,52.04,52.05,52.01,52.04,37400.0,52.04,52.05,52.01,52.04,37400.0
2014-04-09 15:00:00,52.04,52.07,51.96,52.06,52700.0,52.04,52.07,51.96,52.06,52700.0
2014-04-09 15:10:00,52.06,52.18,52.05,52.15,73500.0,52.06,52.18,52.05,52.15,73500.0
2014-04-09 15:20:00,52.16,52.18,52.09,52.11,58200.0,52.16,52.18,52.09,52.11,58200.0
2014-04-09 15:30:00,52.12,52.16,52.07,52.11,64500.0,52.12,52.16,52.07,52.11,64500.0
2014-04-09 15:40:00,52.1,52.15,52.1,52.13,89800.0,52.1,52.15,52.1,52.13,89800.0
2014-04-09 15:50:00,52.14,52.17,52.09,52.13,214600.0,52.14,52.17,52.09,52.13,214600.0
2014-04-10 09:30:00,52.23,52.23,51.63,51.73,67200.0,52.23,52.23,51.63,51.73,67200.0
2014-04-10 09:40:00,51.75,51.89,51.74,51.83,30000.0,51.75,51.89,51.74,51.83,30000.0
2014-04-10 09:50:00,51.85,51.87,51.68,51.72,41200.0,51.85,51.87,51.68,51.72,41200.0
2014-04-10 10:00:00,51.73,51.73,51.52,51.6,57000.0,51.73,51.73,51.52,51.6,57000.0
2014-04-10 10:10:00,51.6,51.68,51.56,51.57,37000.0,51.6,51.68,51.56,51.57,37000.0
2014-04-10 10:20:00,51.58,51.66,51.52,51.64,20800.0,51.58,51.66,51.52,51.64,20800.0
2014-04-10 10:30:00,51.64,51.69,51.53,51.54,30400.0,51.64,51.69,51.53,51.54,30400.0
2014-04-10 10:40:00,51.55,51.56,51.44,51.44,30900.0,51.55,51.56,51.44,51.44,30900.0
2014-04-10 10:50:00,51.44,51.53,51.41,51.41,31400.0,51.44,51.53,51.41,51.41,31400.0
2014-04-10 11:00:00,51.41,51.41,51.29,51.3,30300.0,51.41,51.41,51.29,51.3,30300.0
2014-04-10 11:10:00,51.31,51.34,51.27,51.29,36600.0,51.31,51.34,51.27,51.29,36600.0
2014-04-10 11:20:00,51.3,51.34,51.24,51.27,49000.0,51.3,51.34,51.24,51.27,49000.0
2014-04-10 11:30:00,51.28,51.3,51.26,51.27,28900.0,51.28,51.3,51.26,51.27,28900.0
2014-04-10 11:40:00,51.27,51.27,51.13,51.13,35900.0,51.27,51.27,51.13,51.13,35900.0
2014-04-10 11:50:00,51.14,51.18,51.06,51.07,47400.0,51.14,51.18,51.06,51.07,47400.0
2014-04-10 12:00:00,51.07,51.11,50.95,50.95,33700.0,51.07,51.11,50.95,50.95,33700.0
2014-04-10 12:10:00,50.95,50.97,50.86,50.93,29600.0,50.95,50.97,50.86,50.93,29600.0
2014-04-10 12:20:00,50.94,50.97,50.9,50.95,19900.0,50.94,50.97,50.9,50.95,19900.0
2014-04-10 12:30:00,50.95,50.95,50.84,50.84,29000.0,50.95,50.95,50.84,50.84,29000.0
2014-04-10 12:40:00,50.85,50.85,50.75,50.79,20800.0,50.85,50.85,50.75,50.79,20800.0
2014-04-10 12:50:00,50.79,50.83,50.76,50.79,71600.0,50.79,50.83,50.76,50.79,71600.0
2014-04-10 13:00:00,50.78,50.83,50.66,50.82,32300.0,50.78,50.83,50.66,50.82,32300.0
2014-04-10 13:10:00,50.82,50.9,50.8,50.8,90600.0,50.82,50.9,50.8,50.8,90600.0
2014-04-10 13:20:00,50.8,50.81,50.76,50.8,40800.0,50.8,50.81,50.76,50.8,40800.0
2014-04-10 13:30:00,50.82,50.9,50.8,50.9,20700.0,50.82,50.9,50.8,50.9,20700.0
2014-04-10 13:40:00,50.89,51.08,50.86,51.07,40900.0,50.89,51.08,50.86,51.07,40900.0
2014-04-10 13:50:00,51.07,51.16,51.05,51.11,51300.0,51.07,51.16,51.05,51.11,51300.0
2014-04-10 14:00:00,51.11,51.11,51.01,51.07,66000.0,51.11,51.11,51.01,51.07,66000.0
2014-04-10 14:10:00,51.07,51.07,51.03,51.05,22400.0,51.07,51.07,51.03,51.05,22400.0
2014-04-10 14:20:00,51.05,51.19,51.02,51.04,64100.0,51.05,51.19,51.02,51.04,64100.0
2014-04-10 14:30:00,51.04,51.05,50.88,50.99,37600.0,51.04,51.05,50.88,50.99,37600.0
2014-04-10 14:40:00,50.98,50.98,50.85,50.87,28600.0,50.98,50.98,50.85,50.87,28600.0
2014-04-10 14:50:00,50.87,50.93,50.8,50.84,30300.0,50.87,50.93,50.8,50.84,30300.0
2014-04-10 15:00:00,50.83,50.84,50.66,50.67,62300.0,50.83,50.84,50.66,50.67,62300.0
2014-04-10 15:10:00,50.68,50.89,50.66,50.87,49400.0,50.68,50.89,50.66,50.87,49400.0
2014-04-10 15:20:00,50.87,50.87,50.74,50.82,69300.0,50.87,50.87,50.74,50.82,69300.0
2014-04-10 15:30:00,50.84,50.93,50.77,50.87,86600.0,50.84,50.93,50.77,50.87,86600.0
2014-04-10 15:40:00,50.87,51.02,50.83,50.98,113000.0,50.87,51.02,50.83,50.98,113000.0
2014-04-10 15:50:00,50.98,50.98,50.81,50.83,260600.0,50.98,50.98,50.81,50.83,260600.0
2014-04-11 09:30:00,50.5,50.79,50.31,50.62,74700.0,50.5,50.79,50.31,50.62,74700.0
2014-04-11 09:40:00,50.59,50.92,50.59,50.92,75400.0,50.59,50.92,50.59,50.92,75400.0
2014-04-11 09:50:00,50.93,51.08,50.47,50.48,58400.0,50.93,51.08,50.47,50.48,58400.0
2014-04-11 10:00:00,50.48,50.53,50.36,50.47,44500.0,50.48,50.53,50.36,50.47,44500.0
2014-04-11 10:10:00,50.47,50.55,50.46,50.49,52700.0,50.47,50.55,50.46,50.49,52700.0
2014-04-11 10:20:00,50.5,50.62,50.46,50.58,62900.0,50.5,50.62,50.46,50.58,62900.0
2014-04-11 10:30:00,50.57,50.66,50.44,50.63,70800.0,50.57,50.66,50.44,50.63,70800.0
2014-04-11 10:40:00,50.62,50.73,50.62,50.73,32300.0,50.62,50.73,50.62,50.73,32300.0
2014-04-11 10:50:00,50.72,50.99,50.7,50.97,52600.0,50.72,50.99,50.7,50.97,52600.0
2014-04-11 11:00:00,50.97,50.99,50.74,50.74,37500.0,50.97,50.99,50.74,50.74,37500.0
2014-04-11 11:10:00,50.72,50.93,50.7,50.92,66900.0,50.72,50.93,50.7,50.92,66900.0
2014-04-11 11:20:00,50.91,51.01,50.9,50.99,126200.0,50.91,51.01,50.9,50.99,126200.0
2014-04-11 11:30:00,50.98,51.0,50.87,50.91,49100.0,50.98,51.0,50.87,50.91,49100.0
2014-04-11 11:40:00,50.92,50.96,50.89,50.9,39600.0,50.92,50.96,50.89,50.9,39600.0
2014-04-11 11:50:00,50.9,50.94,50.85,50.85,111400.0,50.9,50.94,50.85,50.85,111400.0
2014-04-11 12:00:00,50.85,50.91,50.81,50.85,56000.0,50.85,50.91,50.81,50.85,56000.0
2014-04-11 12:10:00,50.84,50.85,50.75,50.81,68900.0,50.84,50.85,50.75,50.81,68900.0
2014-04-11 12:20:00,50.82,50.94,50.79,50.93,90100.0,50.82,50.94,50.79,50.93,90100.0
2014-04-11 12:30:00,50.92,50.97,50.91,50.95,115200.0,50.92,50.97,50.91,50.95,115200.0
2014-04-11 12:40:00,50.96,51.06,50.95,50.98,36200.0,50.96,51.06,50.95,50.98,36200.0
2014-04-11 12:50:00,51.0,51.01,50.96,51.0,38800.0,51.0,51.01,50.96,51.0,38800.0
2014-04-11 13:00:00,51.01,51.01,50.91,50.95,58900.0,51.01,51.01,50.91,50.95,58900.0
2014-04-11 13:10:00,50.94,51.01,50.93,50.98,96800.0,50.94,51.01,50.93,50.98,96800.0
2014-04-11 13:20:00,50.98,50.99,50.91,50.94,32200.0,50.98,50.99,50.91,50.94,32200.0
2014-04-11 13:30:00,50.94,51.01,50.89,51.0,32200.0,50.94,51.01,50.89,51.0,32200.0
2014-04-11 13:40:00,51.0,51.04,50.97,50.98,28700.0,51.0,51.04,50.97,50.98,28700.0
2014-04-11 13:50:00,50.98,50.98,50.9,50.94,36300.0,50.98,50.98,50.9,50.94,36300.0
2014-04-11 14:00:00,50.93,51.01,50.93,50.99,39200.0,50.93,51.01,50.93,50.99,39200.0
2014-04-11 14:10:00,50.99,51.07,50.93,51.01,109000.0,50.99,51.07,50.93,51.01,109000.0
2014-04-11 14:20:00,51.0,51.03,50.95,51.01,38500.0,51.0,51.03,50.95,51.01,38500.0
2014-04-11 14:30:00,51.01,51.03,50.93,50.94,36100.0,51.01,51.03,50.93,50.94,36100.0
2014-04-11 14:40:00,50.93,50.96,50.75,50.75,33700.0,50.93,50.96,50.75,50.75,33700.0
2014-04-11 14:50:00,50.75,50.87,50.68,50.84,59400.0,50.75,50.87,50.68,50.84,59400.0
2014-04-11 15:00:00,50.84,50.91,50.73,50.91,66000.0,50.84,50.91,50.73,50.91,66000.0
2014-04-11 15:10:00,50.92,50.92,50.79,50.85,36500.0,50.92,50.92,50.79,50.85,36500.0
2014-04-11 15:20:00,50.86,50.98,50.86,50.94,55500.0,50.86,50.98,50.86,50.94,55500.0
2014-04-11 15:30:00,50.95,50.97,50.86,50.9,59900.0,50.95,50.97,50.86,50.9,59900.0
2014-04-11 15:40:00,50.9,50.94,50.83,50.88,76000.0,50.9,50.94,50.83,50.88,76000.0
2014-04-11 15:50:00,50.88,50.89,50.72,50.74,190200.0,50.88,50.89,50.72,50.74,190200.0
2014-04-14 09:30:00,51.22,51.23,50.61,50.66,267000.0,51.22,51.23,50.61,50.66,267000.0
2014-04-14 09:40:00,50.62,50.72,50.44,50.7,43500.0,50.62,50.72,50.44,50.7,43500.0
2014-04-14 09:50:00,50.71,50.84,50.6,50.81,56400.0,50.71,50.84,50.6,50.81,56400.0
2014-04-14 10:00:00,50.79,51.08,50.77,51.02,59100.0,50.79,51.08,50.77,51.02,59100.0
2014-04-14 10:10:00,51.02,51.02,50.8,50.84,24300.0,51.02,51.02,50.8,50.84,24300.0
2014-04-14 10:20:00,50.82,50.83,50.66,50.69,31700.0,50.82,50.83,50.66,50.69,31700.0
2014-04-14 10:30:00,50.68,50.8,50.66,50.79,47700.0,50.68,50.8,50.66,50.79,47700.0
2014-04-14 10:40:00,50.8,50.87,50.7,50.71,179400.0,50.8,50.87,50.7,50.71,179400.0
2014-04-14 10:50:00,50.72,50.8,50.72,50.8,54000.0,50.72,50.8,50.72,50.8,54000.0
2014-04-14 11:00:00,50.8,50.8,50.78,50.8,51700.0,50.8,50.8,50.78,50.8,51700.0
2014-04-14 11:10:00,50.8,50.86,50.77,50.86,99800.0,50.8,50.86,50.77,50.86,99800.0
2014-04-14 11:20:00,50.85,50.87,50.8,50.81,9900.0,50.85,50.87,50.8,50.81,9900.0
2014-04-14 11:30:00,50.8,50.92,50.8,50.9,11200.0,50.8,50.92,50.8,50.9,11200.0
2014-04-14 11:40:00,50.9,50.91,50.84,50.86,10900.0,50.9,50.91,50.84,50.86,10900.0
2014-04-14 11:50:00,50.86,50.91,50.81,50.82,11400.0,50.86,50.91,50.81,50.82,11400.0
2014-04-14 12:00:00,50.81,50.86,50.76,50.83,11400.0,50.81,50.86,50.76,50.83,11400.0
2014-04-14 12:10:00,50.82,50.87,50.81,50.87,4900.0,50.82,50.87,50.81,50.87,4900.0
2014-04-14 12:20:00,50.86,50.86,50.77,50.81,5600.0,50.86,50.86,50.77,50.81,5600.0
2014-04-14 12:30:00,50.83,50.91,50.82,50.87,9700.0,50.83,50.91,50.82,50.87,9700.0
2014-04-14 12:40:00,50.85,50.88,50.8,50.83,9600.0,50.85,50.88,50.8,50.83,9600.0
2014-04-14 12:50:00,50.85,50.91,50.84,50.91,7800.0,50.85,50.91,50.84,50.91,7800.0
2014-04-14 13:00:00,50.91,50.92,50.88,50.91,6900.0,50.91,50.92,50.88,50.91,6900.0
2014-04-14 13:10:00,50.91,50.93,50.85,50.87,100400.0,50.91,50.93,50.85,50.87,100400.0
2014-04-14 13:20:00,50.84,50.85,50.81,50.82,18000.0,50.84,50.85,50.81,50.82,18000.0
2014-04-14 13:30:00,50.8,50.91,50.8,50.87,10900.0,50.8,50.91,50.8,50.87,10900.0
2014-04-14 13:40:00,50.85,50.88,50.82,50.84,18900.0,50.85,50.88,50.82,50.84,18900.0
2014-04-14 13:50:00,50.83,50.84,50.74,50.81,49400.0,50.83,50.84,50.74,50.81,49400.0
2014-04-14 14:00:00,50.8,50.88,50.8,50.88,11200.0,50.8,50.88,50.8,50.88,11200.0
2014-04-14 14:10:00,50.89,50.89,50.81,50.81,9800.0,50.89,50.89,50.81,50.81,9800.0
2014-04-14 14:20:00,50.81,50.85,50.8,50.83,54500.0,50.81,50.85,50.8,50.83,54500.0
2014-04-14 14:30:00,50.82,50.88,50.79,50.88,21500.0,50.82,50.88,50.79,50.88,21500.0
2014-04-14 14:40:00,50.87,50.92,50.81,50.92,6800.0,50.87,50.92,50.81,50.92,6800.0
2014-04-14 14:50:00,50.92,50.95,50.88,50.88,17300.0,50.92,50.95,50.88,50.88,17300.0
2014-04-14 15:00:00,50.87,50.87,50.77,50.81,92500.0,50.87,50.87,50.77,50.81,92500.0
2014-04-14 15:10:00,50.82,50.83,50.7,50.72,55300.0,50.82,50.83,50.7,50.72,55300.0
2014-04-14 15:20:00,50.72,50.86,50.7,50.85,87000.0,50.72,50.86,50.7,50.85,87000.0
2014-04-14 15:30:00,50.86,50.91,50.82,50.91,31700.0,50.86,50.91,50.82,50.91,31700.0
2014-04-14 15:40:00,50.91,50.92,50.85,50.91,54100.0,50.91,50.92,50.85,50.91,54100.0
2014-04-14 15:50:00,50.9,50.98,50.9,50.94,105500.0,50.9,50.98,50.9,50.94,105500.0
2014-04-15 09:30:00,51.06,51.12,50.29,51.08,27200.0,51.06,51.12,50.29,51.08,27200.0
2014-04-15 09:40:00,51.15,51.33,51.1,51.33,16300.0,51.15,51.33,51.1,51.33,16300.0
2014-04-15 09:50:00,51.35,51.35,51.15,51.16,55400.0,51.35,51.35,51.15,51.16,55400.0
2014-04-15 10:00:00,51.17,51.18,50.96,51.02,55900.0,51.17,51.18,50.96,51.02,55900.0
2014-04-15 10:10:00,51.02,51.07,50.92,50.93,77900.0,51.02,51.07,50.92,50.93,77900.0
2014-04-15 10:20:00,50.94,50.95,50.74,50.75,79200.0,50.94,50.95,50.74,50.75,79200.0
2014-04-15 10:30:00,50.75,50.87,50.7,50.75,70200.0,50.75,50.87,50.7,50.75,70200.0
2014-04-15 10:40:00,50.75,50.8,50.68,50.73,81200.0,50.75,50.8,50.68,50.73,81200.0
2014-04-15 10:50:00,50.72,50.8,50.52,50.55,82100.0,50.72,50.8,50.52,50.55,82100.0
2014-04-15 11:00:00,50.55,50.55,50.33,50.43,51600.0,50.55,50.55,50.33,50.43,51600.0
2014-04-15 11:10:00,50.44,50.5,50.38,50.46,17700.0,50.44,50.5,50.38,50.46,17700.0
2014-04-15 11:20:00,50.48,50.53,50.41,50.43,26000.0,50.48,50.53,50.41,50.43,26000.0
2014-04-15 11:30:00,50.43,50.51,50.4,50.45,24400.0,50.43,50.51,50.4,50.45,24400.0
2014-04-15 11:40:00,50.44,50.44,50.32,50.35,41800.0,50.44,50.44,50.32,50.35,41800.0
2014-04-15 11:50:00,50.34,50.35,50.26,50.29,14200.0,50.34,50.35,50.26,50.29,14200.0
2014-04-15 12:00:00,50.31,50.31,50.23,50.29,23000.0,50.31,50.31,50.23,50.29,23000.0
2014-04-15 12:10:00,50.28,50.33,50.24,50.29,9000.0,50.28,50.33,50.24,50.29,9000.0
2014-04-15 12:20:00,50.3,50.34,50.2,50.34,12200.0,50.3,50.34,50.2,50.34,12200.0
2014-04-15 12:30:00,50.34,50.34,50.26,50.27,7000.0,50.34,50.34,50.26,50.27,7000.0
2014-04-15 12:40:00,50.26,50.33,50.19,50.19,6500.0,50.26,50.33,50.19,50.19,6500.0
2014-04-15 12:50:00,50.17,50.28,50.15,50.26,10400.0,50.17,50.28,50.15,50.26,10400.0
2014-04-15 13:00:00,50.26,50.26,50.16,50.24,57500.0,50.26,50.26,50.16,50.24,57500.0
2014-04-15 13:10:00,50.25,50.33,50.2,50.31,17400.0,50.25,50.33,50.2,50.31,17400.0
2014-04-15 13:20:00,50.3,50.31,50.23,50.31,23200.0,50.3,50.31,50.23,50.31,23200.0
2014-04-15 13:30:00,50.3,50.42,50.28,50.36,20100.0,50.3,50.42,50.28,50.36,20100.0
2014-04-15 13:40:00,50.36,50.43,50.31,50.33,11200.0,50.36,50.43,50.31,50.33,11200.0
2014-04-15 13:50:00,50.32,50.46,50.32,50.43,24900.0,50.32,50.46,50.32,50.43,24900.0
2014-04-15 14:00:00,50.41,50.52,50.41,50.45,106100.0,50.41,50.52,50.41,50.45,106100.0
2014-04-15 14:10:00,50.45,50.51,50.33,50.34,59700.0,50.45,50.51,50.33,50.34,59700.0
2014-04-15 14:20:00,50.35,50.42,50.3,50.38,30100.0,50.35,50.42,50.3,50.38,30100.0
2014-04-15 14:30:00,50.39,50.56,50.37,50.56,18000.0,50.39,50.56,50.37,50.56,18000.0
2014-04-15 14:40:00,50.56,50.62,50.51,50.62,16000.0,50.56,50.62,50.51,50.62,16000.0
2014-04-15 14:50:00,50.63,50.7,50.6,50.6,19700.0,50.63,50.7,50.6,50.6,19700.0
2014-04-15 15:00:00,50.61,50.64,50.56,50.57,20700.0,50.61,50.64,50.56,50.57,20700.0
2014-04-15 15:10:00,50.58,50.68,50.58,50.67,25300.0,50.58,50.68,50.58,50.67,25300.0
2014-04-15 15:20:00,50.68,50.69,50.54,50.64,38300.0,50.68,50.69,50.54,50.64,38300.0
2014-04-15 15:30:00,50.64,50.66,50.57,50.6,42900.0,50.64,50.66,50.57,50.6,42900.0
2014-04-15 15:40:00,50.6,50.7,50.52,50.7,89100.0,50.6,50.7,50.52,50.7,89100.0
2014-04-15 15:50:00,50.7,50.74,50.65,50.72,256300.0,50.7,50.74,50.65,50.72,256300.0
2014-04-16 09:30:00,51.18,51.42,50.86,50.94,49100.0,51.18,51.42,50.86,50.94,49100.0
2014-04-16 09:40:00,50.97,50.97,50.73,50.81,11400.0,50.97,50.97,50.73,50.81,11400.0
2014-04-16 09:50:00,50.75,50.99,50.7,50.95,26300.0,50.75,50.99,50.7,50.95,26300.0
2014-04-16 10:00:00,50.94,50.94,50.83,50.83,12400.0,50.94,50.94,50.83,50.83,12400.0
2014-04-16 10:10:00,50.86,50.9,50.81,50.86,6500.0,50.86,50.9,50.81,50.86,6500.0
2014-04-16 10:20:00,50.87,50.96,50.86,50.89,10200.0,50.87,50.96,50.86,50.89,10200.0
2014-04-16 10:30:00,50.92,50.98,50.88,50.88,5600.0,50.92,50.98,50.88,50.88,5600.0
2014-04-16 10:40:00,50.87,50.88,50.76,50.87,12200.0,50.87,50.88,50.76,50.87,12200.0
2014-04-16 10:50:00,50.87,50.94,50.84,50.87,12100.0,50.87,50.94,50.84,50.87,12100.0
2014-04-16 11:00:00,50.86,50.87,50.79,50.8,8900.0,50.86,50.87,50.79,50.8,8900.0
2014-04-16 11:10:00,50.82,50.87,50.8,50.84,6700.0,50.82,50.87,50.8,50.84,6700.0
2014-04-16 11:20:00,50.84,50.88,50.81,50.83,6400.0,50.84,50.88,50.81,50.83,6400.0
2014-04-16 11:30:00,50.86,50.89,50.81,50.86,5200.0,50.86,50.89,50.81,50.86,5200.0
2014-04-16 11:40:00,50.85,50.85,50.78,50.78,4300.0,50.85,50.85,50.78,50.78,4300.0
2014-04-16 11:50:00,50.79,50.89,50.79,50.83,10200.0,50.79,50.89,50.79,50.83,10200.0
2014-04-16 12:00:00,50.86,50.93,50.85,50.88,8000.0,50.86,50.93,50.85,50.88,8000.0
2014-04-16 12:10:00,50.89,50.89,50.82,50.85,12600.0,50.89,50.89,50.82,50.85,12600.0
2014-04-16 12:20:00,50.84,50.9,50.83,50.87,6600.0,50.84,50.9,50.83,50.87,6600.0
2014-04-16 12:30:00,50.88,50.88,50.78,50.79,4700.0,50.88,50.88,50.78,50.79,4700.0
2014-04-16 12:40:00,50.8,50.85,50.8,50.82,3700.0,50.8,50.85,50.8,50.82,3700.0
2014-04-16 12:50:00,50.83,50.83,50.73,50.73,11400.0,50.83,50.83,50.73,50.73,11400.0
2014-04-16 13:00:00,50.74,50.76,50.68,50.73,12200.0,50.74,50.76,50.68,50.73,12200.0
2014-04-16 13:10:00,50.73,50.85,50.71,50.84,14200.0,50.73,50.85,50.71,50.84,14200.0
2014-04-16 13:20:00,50.84,50.92,50.83,50.85,13400.0,50.84,50.92,50.83,50.85,13400.0
2014-04-16 13:30:00,50.86,50.86,50.67,50.7,16500.0,50.86,50.86,50.67,50.7,16500.0
2014-04-16 13:40:00,50.74,50.75,50.68,50.68,8700.0,50.74,50.75,50.68,50.68,8700.0
2014-04-16 13:50:00,50.67,50.68,50.57,50.66,21100.0,50.67,50.68,50.57,50.66,21100.0
2014-04-16 14:00:00,50.66,50.67,50.52,50.55,24900.0,50.66,50.67,50.52,50.55,24900.0
2014-04-16 14:10:00,50.53,50.58,50.5,50.53,44200.0,50.53,50.58,50.5,50.53,44200.0
2014-04-16 14:20:00,50.52,50.57,50.5,50.53,22100.0,50.52,50.57,50.5,50.53,22100.0
2014-04-16 14:30:00,50.54,50.61,50.53,50.54,16400.0,50.54,50.61,50.53,50.54,16400.0
2014-04-16 14:40:00,50.54,50.6,50.53,50.58,11400.0,50.54,50.6,50.53,50.58,11400.0
2014-04-16 14:50:00,50.58,50.62,50.57,50.6,15300.0,50.58,50.62,50.57,50.6,15300.0
2014-04-16 15:00:00,50.59,50.62,50.55,50.61,17600.0,50.59,50.62,50.55,50.61,17600.0
2014-04-16 15:10:00,50.61,50.62,50.55,50.58,37600.0,50.61,50.62,50.55,50.58,37600.0
2014-04-16 15:20:00,50.57,50.59,50.49,50.57,26400.0,50.57,50.59,50.49,50.57,26400.0
2014-04-16 15:30:00,50.58,50.61,50.55,50.6,27400.0,50.58,50.61,50.55,50.6,27400.0
2014-04-16 15:40:00,50.61,50.69,50.6,50.66,64500.0,50.61,50.69,50.6,50.66,64500.0
2014-04-16 15:50:00,50.65,50.73,50.63,50.69,143200.0,50.65,50.73,50.63,50.69,143200.0
2014-04-17 09:30:00,50.65,50.77,50.54,50.72,104100.0,50.65,50.77,50.54,50.72,104100.0
2014-04-17 09:40:00,50.79,51.11,50.74,51.05,37000.0,50.79,51.11,50.74,51.05,37000.0
2014-04-17 09:50:00,51.07,51.13,50.96,51.06,24500.0,51.07,51.13,50.96,51.06,24500.0
2014-04-17 10:00:00,51.07,51.2,51.05,51.17,24900.0,51.07,51.2,51.05,51.17,24900.0
2014-04-17 10:10:00,51.19,51.21,51.01,51.07,41100.0,51.19,51.21,51.01,51.07,41100.0
2014-04-17 10:20:00,51.08,51.2,51.05,51.16,29600.0,51.08,51.2,51.05,51.16,29600.0
2014-04-17 10:30:00,51.17,51.22,51.14,51.22,18200.0,51.17,51.22,51.14,51.22,18200.0
2014-04-17 10:40:00,51.23,51.25,51.07,51.12,23200.0,51.23,51.25,51.07,51.12,23200.0
2014-04-17 10:50:00,51.11,51.2,51.11,51.2,18700.0,51.11,51.2,51.11,51.2,18700.0
2014-04-17 11:00:00,51.21,51.23,51.19,51.21,15800.0,51.21,51.23,51.19,51.21,15800.0
2014-04-17 11:10:00,51.19,51.33,51.19,51.26,55400.0,51.19,51.33,51.19,51.26,55400.0
2014-04-17 11:20:00,51.27,51.29,51.24,51.28,12500.0,51.27,51.29,51.24,51.28,12500.0
2014-04-17 11:30:00,51.28,51.29,51.23,51.25,13200.0,51.28,51.29,51.23,51.25,13200.0
2014-04-17 11:40:00,51.25,51.31,51.24,51.25,19500.0,51.25,51.31,51.24,51.25,19500.0
2014-04-17 11:50:00,51.25,51.27,51.23,51.27,44900.0,51.25,51.27,51.23,51.27,44900.0
2014-04-17 12:00:00,51.27,51.29,51.24,51.26,26200.0,51.27,51.29,51.24,51.26,26200.0
2014-04-17 12:10:00,51.25,51.27,51.17,51.19,56600.0,51.25,51.27,51.17,51.19,56600.0
2014-04-17 12:20:00,51.2,51.21,51.09,51.13,21600.0,51.2,51.21,51.09,51.13,21600.0
2014-04-17 12:30:00,51.13,51.14,51.1,51.12,12400.0,51.13,51.14,51.1,51.12,12400.0
2014-04-17 12:40:00,51.12,51.13,51.06,51.11,16300.0,51.12,51.13,51.06,51.11,16300.0
2014-04-17 12:50:00,51.1,51.12,51.09,51.1,11600.0,51.1,51.12,51.09,51.1,11600.0
2014-04-17 13:00:00,51.1,51.15,51.09,51.15,13700.0,51.1,51.15,51.09,51.15,13700.0
2014-04-17 13:10:00,51.16,51.23,51.11,51.14,27300.0,51.16,51.23,51.11,51.14,27300.0
2014-04-17 13:20:00,51.14,51.17,51.1,51.13,17800.0,51.14,51.17,51.1,51.13,17800.0
2014-04-17 13:30:00,51.13,51.13,51.09,51.12,13800.0,51.13,51.13,51.09,51.12,13800.0
2014-04-17 13:40:00,51.12,51.16,51.11,51.12,15800.0,51.12,51.16,51.11,51.12,15800.0
2014-04-17 13:50:00,51.12,51.14,51.1,51.12,20400.0,51.12,51.14,51.1,51.12,20400.0
2014-04-17 14:00:00,51.11,51.13,51.08,51.09,30400.0,51.11,51.13,51.08,51.09,30400.0
2014-04-17 14:10:00,51.09,51.11,51.05,51.1,14000.0,51.09,51.11,51.05,51.1,14000.0
2014-04-17 14:20:00,51.09,51.1,51.08,51.09,7900.0,51.09,51.1,51.08,51.09,7900.0
2014-04-17 14:30:00,51.08,51.15,51.07,51.13,20400.0,51.08,51.15,51.07,51.13,20400.0
2014-04-17 14:40:00,51.13,51.15,51.11,51.12,14600.0,51.13,51.15,51.11,51.12,14600.0
2014-04-17 14:50:00,51.11,51.13,51.1,51.11,25100.0,51.11,51.13,51.1,51.11,25100.0
2014-04-17 15:00:00,51.1,51.15,51.1,51.15,17600.0,51.1,51.15,51.1,51.15,17600.0
2014-04-17 15:10:00,51.15,51.21,51.15,51.16,15200.0,51.15,51.21,51.15,51.16,15200.0
2014-04-17 15:20:00,51.18,51.2,51.16,51.19,16100.0,51.18,51.2,51.16,51.19,16100.0
2014-04-17 15:30:00,51.19,51.22,51.13,51.16,46500.0,51.19,51.22,51.13,51.16,46500.0
2014-04-17 15:40:00,51.14,51.15,51.11,51.14,59100.0,51.14,51.15,51.11,51.14,59100.0
2014-04-17 15:50:00,51.13,51.14,51.06,51.09,206700.0,51.13,51.14,51.06,51.09,206700.0
2014-04-21 09:30:00,51.1,51.3,50.88,50.92,28100.0,51.1,51.3,50.88,50.92,28100.0
2014-04-21 09:40:00,50.87,50.87,50.74,50.76,19400.0,50.87,50.87,50.74,50.76,19400.0
2014-04-21 09:50:00,50.75,50.78,50.66,50.66,17300.0,50.75,50.78,50.66,50.66,17300.0
2014-04-21 10:00:00,50.7,50.74,50.6,50.64,23700.0,50.7,50.74,50.6,50.64,23700.0
2014-04-21 10:10:00,50.65,50.67,50.6,50.66,24100.0,50.65,50.67,50.6,50.66,24100.0
2014-04-21 10:20:00,50.66,50.7,50.63,50.66,20800.0,50.66,50.7,50.63,50.66,20800.0
2014-04-21 10:30:00,50.67,50.7,50.58,50.6,17600.0,50.67,50.7,50.58,50.6,17600.0
2014-04-21 10:40:00,50.59,50.63,50.54,50.58,16600.0,50.59,50.63,50.54,50.58,16600.0
2014-04-21 10:50:00,50.58,50.58,50.49,50.56,31700.0,50.58,50.58,50.49,50.56,31700.0
2014-04-21 11:00:00,50.56,50.67,50.54,50.67,15000.0,50.56,50.67,50.54,50.67,15000.0
2014-04-21 11:10:00,50.67,50.87,50.66,50.86,31500.0,50.67,50.87,50.66,50.86,31500.0
2014-04-21 11:20:00,50.85,50.85,50.76,50.76,9000.0,50.85,50.85,50.76,50.76,9000.0
2014-04-21 11:30:00,50.75,50.76,50.69,50.75,29800.0,50.75,50.76,50.69,50.75,29800.0
2014-04-21 11:40:00,50.76,50.76,50.65,50.67,15000.0,50.76,50.76,50.65,50.67,15000.0
2014-04-21 11:50:00,50.66,50.76,50.66,50.7,7800.0,50.66,50.76,50.66,50.7,7800.0
2014-04-21 12:00:00,50.68,50.74,50.65,50.73,10400.0,50.68,50.74,50.65,50.73,10400.0
2014-04-21 12:10:00,50.72,50.78,50.69,50.71,15000.0,50.72,50.78,50.69,50.71,15000.0
2014-04-21 12:20:00,50.72,50.72,50.65,50.66,9700.0,50.72,50.72,50.65,50.66,9700.0
2014-04-21 12:30:00,50.67,50.68,50.64,50.64,6200.0,50.67,50.68,50.64,50.64,6200.0
2014-04-21 12:40:00,50.64,50.69,50.64,50.67,13200.0,50.64,50.69,50.64,50.67,13200.0
2014-04-21 12:50:00,50.67,50.67,50.61,50.62,12000.0,50.67,50.67,50.61,50.62,12000.0
2014-04-21 13:00:00,50.62,50.71,50.6,50.63,54400.0,50.62,50.71,50.6,50.63,54400.0
2014-04-21 13:10:00,50.64,50.72,50.62,50.65,108300.0,50.64,50.72,50.62,50.65,108300.0
2014-04-21 13:20:00,50.67,50.74,50.63,50.74,10500.0,50.67,50.74,50.63,50.74,10500.0
2014-04-21 13:30:00,50.74,50.76,50.71,50.73,16800.0,50.74,50.76,50.71,50.73,16800.0
2014-04-21 13:40:00,50.72,50.76,50.71,50.73,10000.0,50.72,50.76,50.71,50.73,10000.0
2014-04-21 13:50:00,50.73,50.74,50.7,50.72,10300.0,50.73,50.74,50.7,50.72,10300.0
2014-04-21 14:00:00,50.72,50.76,50.7,50.7,14000.0,50.72,50.76,50.7,50.7,14000.0
2014-04-21 14:10:00,50.7,50.7,50.65,50.66,16200.0,50.7,50.7,50.65,50.66,16200.0
2014-04-21 14:20:00,50.67,50.73,50.67,50.71,16500.0,50.67,50.73,50.67,50.71,16500.0
2014-04-21 14:30:00,50.72,50.73,50.68,50.73,14600.0,50.72,50.73,50.68,50.73,14600.0
2014-04-21 14:40:00,50.73,50.77,50.67,50.67,14800.0,50.73,50.77,50.67,50.67,14800.0
2014-04-21 14:50:00,50.68,50.76,50.64,50.74,20600.0,50.68,50.76,50.64,50.74,20600.0
2014-04-21 15:00:00,50.73,50.75,50.69,50.69,16600.0,50.73,50.75,50.69,50.69,16600.0
2014-04-21 15:10:00,50.69,50.73,50.68,50.7,24900.0,50.69,50.73,50.68,50.7,24900.0
2014-04-21 15:20:00,50.7,50.72,50.67,50.68,26100.0,50.7,50.72,50.67,50.68,26100.0
2014-04-21 15:30:00,50.67,50.79,50.67,50.79,31700.0,50.67,50.79,50.67,50.79,31700.0
2014-04-21 15:40:00,50.79,50.82,50.68,50.7,37600.0,50.79,50.82,50.68,50.7,37600.0
2014-04-21 15:50:00,50.7,50.71,50.61,50.67,211100.0,50.7,50.71,50.61,50.67,211100.0
2014-04-22 09:30:00,50.65,51.0,50.65,50.99,37700.0,50.65,51.0,50.65,50.99,37700.0
2014-04-22 09:40:00,50.97,51.02,50.78,50.8,39600.0,50.97,51.02,50.78,50.8,39600.0
2014-04-22 09:50:00,50.81,50.96,50.77,50.89,31200.0,50.81,50.96,50.77,50.89,31200.0
2014-04-22 10:00:00,50.91,50.93,50.86,50.91,26400.0,50.91,50.93,50.86,50.91,26400.0
2014-04-22 10:10:00,50.91,51.0,50.86,50.88,33500.0,50.91,51.0,50.86,50.88,33500.0
2014-04-22 10:20:00,50.88,50.93,50.84,50.92,41100.0,50.88,50.93,50.84,50.92,41100.0
2014-04-22 10:30:00,50.9,50.95,50.88,50.9,25800.0,50.9,50.95,50.88,50.9,25800.0
2014-04-22 10:40:00,50.9,50.93,50.88,50.88,22900.0,50.9,50.93,50.88,50.88,22900.0
2014-04-22 10:50:00,50.9,50.96,50.88,50.94,23400.0,50.9,50.96,50.88,50.94,23400.0
2014-04-22 11:00:00,50.97,51.11,50.97,51.07,31400.0,50.97,51.11,50.97,51.07,31400.0
2014-04-22 11:10:00,51.08,51.18,51.08,51.16,19200.0,51.08,51.18,51.08,51.16,19200.0
2014-04-22 11:20:00,51.16,51.27,51.16,51.27,21100.0,51.16,51.27,51.16,51.27,21100.0
2014-04-22 11:30:00,51.28,51.32,51.22,51.22,23700.0,51.28,51.32,51.22,51.22,23700.0
2014-04-22 11:40:00,51.22,51.25,51.11,51.23,18500.0,51.22,51.25,51.11,51.23,18500.0
2014-04-22 11:50:00,51.22,51.26,51.19,51.22,12000.0,51.22,51.26,51.19,51.22,12000.0
2014-04-22 12:00:00,51.22,51.23,51.18,51.22,14800.0,51.22,51.23,51.18,51.22,14800.0
2014-04-22 12:10:00,51.23,51.26,51.22,51.26,10000.0,51.23,51.26,51.22,51.26,10000.0
2014-04-22 12:20:00,51.25,51.3,51.23,51.28,11300.0,51.25,51.3,51.23,51.28,11300.0
2014-04-22 12:30:00,51.28,51.3,51.26,51.26,7000.0,51.28,51.3,51.26,51.26,7000.0
2014-04-22 12:40:00,51.26,51.27,51.19,51.25,27300.0,51.26,51.27,51.19,51.25,27300.0
2014-04-22 12:50:00,51.26,51.32,51.25,51.3,12500.0,51.26,51.32,51.25,51.3,12500.0
2014-04-22 13:00:00,51.31,51.36,51.3,51.36,13000.0,51.31,51.36,51.3,51.36,13000.0
2014-04-22 13:10:00,51.36,51.37,51.33,51.33,21000.0,51.36,51.37,51.33,51.33,21000.0
2014-04-22 13:20:00,51.33,51.39,51.33,51.39,14600.0,51.33,51.39,51.33,51.39,14600.0
2014-04-22 13:30:00,51.38,51.49,51.35,51.49,53400.0,51.38,51.49,51.35,51.49,53400.0
2014-04-22 13:40:00,51.48,51.5,51.41,51.42,45200.0,51.48,51.5,51.41,51.42,45200.0
2014-04-22 13:50:00,51.44,51.46,51.4,51.4,19200.0,51.44,51.46,51.4,51.4,19200.0
2014-04-22 14:00:00,51.41,51.41,51.35,51.36,32800.0,51.41,51.41,51.35,51.36,32800.0
2014-04-22 14:10:00,51.36,51.44,51.36,51.42,24800.0,51.36,51.44,51.36,51.42,24800.0
2014-04-22 14:20:00,51.43,51.43,51.4,51.41,20500.0,51.43,51.43,51.4,51.41,20500.0
2014-04-22 14:30:00,51.41,51.46,51.41,51.43,20500.0,51.41,51.46,51.41,51.43,20500.0
2014-04-22 14:40:00,51.43,51.44,51.37,51.4,49100.0,51.43,51.44,51.37,51.4,49100.0
2014-04-22 14:50:00,51.4,51.42,51.39,51.4,23100.0,51.4,51.42,51.39,51.4,23100.0
2014-04-22 15:00:00,51.4,51.43,51.38,51.42,42300.0,51.4,51.43,51.38,51.42,42300.0
2014-04-22 15:10:00,51.42,51.43,51.38,51.42,30100.0,51.42,51.43,51.38,51.42,30100.0
2014-04-22 15:20:00,51.43,51.49,51.42,51.45,49100.0,51.43,51.49,51.42,51.45,49100.0
2014-04-22 15:30:00,51.44,51.47,51.39,51.41,63600.0,51.44,51.47,51.39,51.41,63600.0
2014-04-22 15:40:00,51.4,51.43,51.39,51.42,84500.0,51.4,51.43,51.39,51.42,84500.0
2014-04-22 15:50:00,51.42,51.43,51.33,51.36,177700.0,51.42,51.43,51.33,51.36,177700.0
2014-04-23 09:30:00,51.84,51.84,51.54,51.82,55800.0,51.84,51.84,51.54,51.82,55800.0
2014-04-23 09:40:00,51.82,51.87,51.56,51.57,36800.0,51.82,51.87,51.56,51.57,36800.0
2014-04-23 09:50:00,51.6,51.63,51.48,51.54,37300.0,51.6,51.63,51.48,51.54,37300.0
2014-04-23 10:00:00,51.53,51.54,51.37,51.39,28300.0,51.53,51.54,51.37,51.39,28300.0
2014-04-23 10:10:00,51.4,51.43,51.38,51.39,35400.0,51.4,51.43,51.38,51.39,35400.0
2014-04-23 10:20:00,51.39,51.42,51.25,51.27,21900.0,51.39,51.42,51.25,51.27,21900.0
2014-04-23 10:30:00,51.28,51.37,51.25,51.35,20400.0,51.28,51.37,51.25,51.35,20400.0
2014-04-23 10:40:00,51.36,51.58,51.36,51.57,19700.0,51.36,51.58,51.36,51.57,19700.0
2014-04-23 10:50:00,51.55,51.66,51.55,51.65,24100.0,51.55,51.66,51.55,51.65,24100.0
2014-04-23 11:00:00,51.66,51.69,51.64,51.68,16300.0,51.66,51.69,51.64,51.68,16300.0
2014-04-23 11:10:00,51.68,51.69,51.59,51.6,17000.0,51.68,51.69,51.59,51.6,17000.0
2014-04-23 11:20:00,51.59,51.62,51.58,51.62,8500.0,51.59,51.62,51.58,51.62,8500.0
2014-04-23 11:30:00,51.61,51.7,51.61,51.7,12800.0,51.61,51.7,51.61,51.7,12800.0
2014-04-23 11:40:00,51.71,51.78,51.7,51.73,24600.0,51.71,51.78,51.7,51.73,24600.0
2014-04-23 11:50:00,51.73,51.8,51.71,51.79,14400.0,51.73,51.8,51.71,51.79,14400.0
2014-04-23 12:00:00,51.78,51.8,51.74,51.79,18400.0,51.78,51.8,51.74,51.79,18400.0
2014-04-23 12:10:00,51.78,51.82,51.75,51.82,17100.0,51.78,51.82,51.75,51.82,17100.0
2014-04-23 12:20:00,51.81,51.81,51.73,51.73,18400.0,51.81,51.81,51.73,51.73,18400.0
2014-04-23 12:30:00,51.73,51.77,51.71,51.77,26700.0,51.73,51.77,51.71,51.77,26700.0
2014-04-23 12:40:00,51.77,51.78,51.73,51.73,24600.0,51.77,51.78,51.73,51.73,24600.0
2014-04-23 12:50:00,51.73,51.74,51.7,51.7,17500.0,51.73,51.74,51.7,51.7,17500.0
2014-04-23 13:00:00,51.71,51.72,51.64,51.64,16800.0,51.71,51.72,51.64,51.64,16800.0
2014-04-23 13:10:00,51.65,51.68,51.63,51.67,13500.0,51.65,51.68,51.63,51.67,13500.0
2014-04-23 13:20:00,51.67,51.69,51.66,51.68,7800.0,51.67,51.69,51.66,51.68,7800.0
2014-04-23 13:30:00,51.68,51.68,51.51,51.51,8800.0,51.68,51.68,51.51,51.51,8800.0
2014-04-23 13:40:00,51.5,51.57,51.5,51.53,12300.0,51.5,51.57,51.5,51.53,12300.0
2014-04-23 13:50:00,51.54,51.54,51.48,51.48,8300.0,51.54,51.54,51.48,51.48,8300.0
2014-04-23 14:00:00,51.47,51.47,51.39,51.43,10900.0,51.47,51.47,51.39,51.43,10900.0
2014-04-23 14:10:00,51.44,51.44,51.39,51.41,8300.0,51.44,51.44,51.39,51.41,8300.0
2014-04-23 14:20:00,51.41,51.46,51.39,51.46,10700.0,51.41,51.46,51.39,51.46,10700.0
2014-04-23 14:30:00,51.46,51.47,51.44,51.46,12000.0,51.46,51.47,51.44,51.46,12000.0
2014-04-23 14:40:00,51.46,51.46,51.44,51.45,10400.0,51.46,51.46,51.44,51.45,10400.0
2014-04-23 14:50:00,51.44,51.48,51.44,51.45,3700.0,51.44,51.48,51.44,51.45,3700.0
2014-04-23 15:00:00,51.44,51.47,51.44,51.47,9000.0,51.44,51.47,51.44,51.47,9000.0
2014-04-23 15:10:00,51.47,51.48,51.43,51.44,9200.0,51.47,51.48,51.43,51.44,9200.0
2014-04-23 15:20:00,51.45,51.46,51.4,51.4,30300.0,51.45,51.46,51.4,51.4,30300.0
2014-04-23 15:30:00,51.39,51.48,51.39,51.47,26100.0,51.39,51.48,51.39,51.47,26100.0
2014-04-23 15:40:00,51.47,51.48,51.45,51.48,30300.0,51.47,51.48,51.45,51.48,30300.0
2014-04-23 15:50:00,51.48,51.57,51.48,51.51,169700.0,51.48,51.57,51.48,51.51,169700.0
2014-04-24 09:30:00,51.74,51.89,51.37,51.38,34300.0,51.74,51.89,51.37,51.38,34300.0
2014-04-24 09:40:00,51.39,51.49,51.31,51.32,14200.0,51.39,51.49,51.31,51.32,14200.0
2014-04-24 09:50:00,51.35,51.47,51.32,51.32,14900.0,51.35,51.47,51.32,51.32,14900.0
2014-04-24 10:00:00,51.32,51.32,51.18,51.23,47100.0,51.32,51.32,51.18,51.23,47100.0
2014-04-24 10:10:00,51.25,51.39,51.23,51.36,20900.0,51.25,51.39,51.23,51.36,20900.0
2014-04-24 10:20:00,51.36,51.38,51.25,51.29,13800.0,51.36,51.38,51.25,51.29,13800.0
2014-04-24 10:30:00,51.32,51.46,51.29,51.38,10100.0,51.32,51.46,51.29,51.38,10100.0
2014-04-24 10:40:00,51.39,51.41,51.33,51.36,7500.0,51.39,51.41,51.33,51.36,7500.0
2014-04-24 10:50:00,51.37,51.4,51.29,51.4,18700.0,51.37,51.4,51.29,51.4,18700.0
2014-04-24 11:00:00,51.41,51.42,51.33,51.4,12000.0,51.41,51.42,51.33,51.4,12000.0
2014-04-24 11:10:00,51.42,51.49,51.41,51.48,11500.0,51.42,51.49,51.41,51.48,11500.0
2014-04-24 11:20:00,51.47,51.5,51.44,51.47,5600.0,51.47,51.5,51.44,51.47,5600.0
2014-04-24 11:30:00,51.46,51.55,51.45,51.55,7000.0,51.46,51.55,51.45,51.55,7000.0
2014-04-24 11:40:00,51.55,51.59,51.52,51.58,12700.0,51.55,51.59,51.52,51.58,12700.0
2014-04-24 11:50:00,51.56,51.57,51.52,51.53,5600.0,51.56,51.57,51.52,51.53,5600.0
2014-04-24 12:00:00,51.53,51.54,51.49,51.5,15900.0,51.53,51.54,51.49,51.5,15900.0
2014-04-24 12:10:00,51.52,51.53,51.45,51.48,13500.0,51.52,51.53,51.45,51.48,13500.0
2014-04-24 12:20:00,51.5,51.5,51.48,51.48,4800.0,51.5,51.5,51.48,51.48,4800.0
2014-04-24 12:30:00,51.49,51.53,51.49,51.52,8600.0,51.49,51.53,51.49,51.52,8600.0
2014-04-24 12:40:00,51.51,51.55,51.5,51.53,5700.0,51.51,51.55,51.5,51.53,5700.0
2014-04-24 12:50:00,51.53,51.6,51.53,51.58,7200.0,51.53,51.6,51.53,51.58,7200.0
2014-04-24 13:00:00,51.58,51.6,51.54,51.54,2500.0,51.58,51.6,51.54,51.54,2500.0
2014-04-24 13:10:00,51.54,51.58,51.54,51.58,5500.0,51.54,51.58,51.54,51.58,5500.0
2014-04-24 13:20:00,51.57,51.58,51.52,51.53,8700.0,51.57,51.58,51.52,51.53,8700.0
2014-04-24 13:30:00,51.53,51.55,51.4,51.42,15200.0,51.53,51.55,51.4,51.42,15200.0
2014-04-24 13:40:00,51.41,51.43,51.38,51.38,26900.0,51.41,51.43,51.38,51.38,26900.0
2014-04-24 13:50:00,51.36,51.39,51.3,51.32,7300.0,51.36,51.39,51.3,51.32,7300.0
2014-04-24 14:00:00,51.32,51.37,51.3,51.32,12500.0,51.32,51.37,51.3,51.32,12500.0
2014-04-24 14:10:00,51.31,51.34,51.27,51.3,8600.0,51.31,51.34,51.27,51.3,8600.0
2014-04-24 14:20:00,51.31,51.32,51.27,51.3,7700.0,51.31,51.32,51.27,51.3,7700.0
2014-04-24 14:30:00,51.31,51.37,51.28,51.36,9600.0,51.31,51.37,51.28,51.36,9600.0
2014-04-24 14:40:00,51.37,51.38,51.31,51.35,11000.0,51.37,51.38,51.31,51.35,11000.0
2014-04-24 14:50:00,51.35,51.37,51.33,51.36,8000.0,51.35,51.37,51.33,51.36,8000.0
2014-04-24 15:00:00,51.36,51.43,51.36,51.41,12400.0,51.36,51.43,51.36,51.41,12400.0
2014-04-24 15:10:00,51.41,51.41,51.37,51.38,13500.0,51.41,51.41,51.37,51.38,13500.0
2014-04-24 15:20:00,51.38,51.41,51.37,51.39,13100.0,51.38,51.41,51.37,51.39,13100.0
2014-04-24 15:30:00,51.38,51.43,51.38,51.43,20300.0,51.38,51.43,51.38,51.43,20300.0
2014-04-24 15:40:00,51.43,51.45,51.38,51.4,42500.0,51.43,51.45,51.38,51.4,42500.0
2014-04-24 15:50:00,51.41,51.44,51.37,51.43,75900.0,51.41,51.44,51.37,51.43,75900.0
2014-04-25 09:30:00,51.35,51.39,51.04,51.12,35900.0,51.35,51.39,51.04,51.12,35900.0
2014-04-25 09:40:00,51.13,51.31,51.13,51.29,33800.0,51.13,51.31,51.13,51.29,33800.0
2014-04-25 09:50:00,51.3,51.35,51.23,51.29,14500.0,51.3,51.35,51.23,51.29,14500.0
2014-04-25 10:00:00,51.24,51.26,51.17,51.2,41900.0,51.24,51.26,51.17,51.2,41900.0
2014-04-25 10:10:00,51.2,51.28,51.17,51.2,23100.0,51.2,51.28,51.17,51.2,23100.0
2014-04-25 10:20:00,51.21,51.25,51.15,51.15,15400.0,51.21,51.25,51.15,51.15,15400.0
2014-04-25 10:30:00,51.15,51.2,51.04,51.06,59200.0,51.15,51.2,51.04,51.06,59200.0
2014-04-25 10:40:00,51.06,51.16,51.0,51.15,40000.0,51.06,51.16,51.0,51.15,40000.0
2014-04-25 10:50:00,51.15,51.16,51.1,51.13,13700.0,51.15,51.16,51.1,51.13,13700.0
2014-04-25 11:00:00,51.14,51.15,51.08,51.13,17300.0,51.14,51.15,51.08,51.13,17300.0
2014-04-25 11:10:00,51.12,51.26,51.09,51.26,17600.0,51.12,51.26,51.09,51.26,17600.0
2014-04-25 11:20:00,51.27,51.4,51.25,51.39,25000.0,51.27,51.4,51.25,51.39,25000.0
2014-04-25 11:30:00,51.4,51.53,51.4,51.49,18700.0,51.4,51.53,51.4,51.49,18700.0
2014-04-25 11:40:00,51.49,51.56,51.47,51.56,19500.0,51.49,51.56,51.47,51.56,19500.0
2014-04-25 11:50:00,51.55,51.64,51.54,51.59,22500.0,51.55,51.64,51.54,51.59,22500.0
2014-04-25 12:00:00,51.59,51.72,51.59,51.68,31400.0,51.59,51.72,51.59,51.68,31400.0
2014-04-25 12:10:00,51.66,51.73,51.65,51.67,18100.0,51.66,51.73,51.65,51.67,18100.0
2014-04-25 12:20:00,51.66,51.72,51.64,51.72,12300.0,51.66,51.72,51.64,51.72,12300.0
2014-04-25 12:30:00,51.72,51.72,51.61,51.65,11700.0,51.72,51.72,51.61,51.65,11700.0
2014-04-25 12:40:00,51.64,51.68,51.59,51.59,15400.0,51.64,51.68,51.59,51.59,15400.0
2014-04-25 12:50:00,51.58,51.62,51.53,51.59,13200.0,51.58,51.62,51.53,51.59,13200.0
2014-04-25 13:00:00,51.58,51.58,51.45,51.54,48500.0,51.58,51.58,51.45,51.54,48500.0
2014-04-25 13:10:00,51.55,51.58,51.52,51.53,11900.0,51.55,51.58,51.52,51.53,11900.0
2014-04-25 13:20:00,51.54,51.58,51.51,51.52,12700.0,51.54,51.58,51.51,51.52,12700.0
2014-04-25 13:30:00,51.52,51.55,51.48,51.52,18400.0,51.52,51.55,51.48,51.52,18400.0
2014-04-25 13:40:00,51.53,51.58,51.52,51.56,7400.0,51.53,51.58,51.52,51.56,7400.0
2014-04-25 13:50:00,51.56,51.59,51.54,51.56,13200.0,51.56,51.59,51.54,51.56,13200.0
2014-04-25 14:00:00,51.55,51.55,51.47,51.5,20400.0,51.55,51.55,51.47,51.5,20400.0
2014-04-25 14:10:00,51.51,51.52,51.46,51.47,29900.0,51.51,51.52,51.46,51.47,29900.0
2014-04-25 14:20:00,51.48,51.52,51.46,51.47,16400.0,51.48,51.52,51.46,51.47,16400.0
2014-04-25 14:30:00,51.47,51.56,51.4,51.56,9000.0,51.47,51.56,51.4,51.56,9000.0
2014-04-25 14:40:00,51.56,51.56,51.48,51.51,6900.0,51.56,51.56,51.48,51.51,6900.0
2014-04-25 14:50:00,51.53,51.59,51.51,51.51,11600.0,51.53,51.59,51.51,51.51,11600.0
2014-04-25 15:00:00,51.5,51.57,51.48,51.54,10700.0,51.5,51.57,51.48,51.54,10700.0
2014-04-25 15:10:00,51.53,51.53,51.38,51.4,40500.0,51.53,51.53,51.38,51.4,40500.0
2014-04-25 15:20:00,51.39,51.42,51.33,51.42,42800.0,51.39,51.42,51.33,51.42,42800.0
2014-04-25 15:30:00,51.41,51.47,51.34,51.34,27800.0,51.41,51.47,51.34,51.34,27800.0
2014-04-25 15:40:00,51.34,51.43,51.32,51.41,76200.0,51.34,51.43,51.32,51.41,76200.0
2014-04-25 15:50:00,51.41,51.43,51.32,51.37,118900.0,51.41,51.43,51.32,51.37,118900.0
2014-04-28 09:30:00,51.63,51.83,51.63,51.72,19500.0,51.63,51.83,51.63,51.72,19500.0
2014-04-28 09:40:00,51.74,51.77,51.64,51.69,36900.0,51.74,51.77,51.64,51.69,36900.0
2014-04-28 09:50:00,51.66,51.86,51.65,51.8,11500.0,51.66,51.86,51.65,51.8,11500.0
2014-04-28 10:00:00,51.8,52.1,51.79,51.99,43300.0,51.8,52.1,51.79,51.99,43300.0
2014-04-28 10:10:00,51.99,52.24,51.96,52.24,27900.0,51.99,52.24,51.96,52.24,27900.0
2014-04-28 10:20:00,52.25,52.3,52.09,52.14,32400.0,52.25,52.3,52.09,52.14,32400.0
2014-04-28 10:30:00,52.14,52.24,52.13,52.19,14200.0,52.14,52.24,52.13,52.19,14200.0
2014-04-28 10:40:00,52.19,52.22,52.04,52.06,18400.0,52.19,52.22,52.04,52.06,18400.0
2014-04-28 10:50:00,52.05,52.09,52.0,52.0,16000.0,52.05,52.09,52.0,52.0,16000.0
2014-04-28 11:00:00,52.0,52.1,52.0,52.1,28300.0,52.0,52.1,52.0,52.1,28300.0
2014-04-28 11:10:00,52.1,52.11,51.97,52.02,16000.0,52.1,52.11,51.97,52.02,16000.0
2014-04-28 11:20:00,52.02,52.04,51.89,51.91,19000.0,52.02,52.04,51.89,51.91,19000.0
2014-04-28 11:30:00,51.9,52.09,51.89,52.09,16100.0,51.9,52.09,51.89,52.09,16100.0
2014-04-28 11:40:00,52.09,52.13,51.99,52.03,18600.0,52.09,52.13,51.99,52.03,18600.0
2014-04-28 11:50:00,52.04,52.07,51.86,51.87,13000.0,52.04,52.07,51.86,51.87,13000.0
2014-04-28 12:00:00,51.86,51.88,51.72,51.72,26000.0,51.86,51.88,51.72,51.72,26000.0
2014-04-28 12:10:00,51.74,51.86,51.73,51.81,33200.0,51.74,51.86,51.73,51.81,33200.0
2014-04-28 12:20:00,51.8,51.85,51.77,51.83,11800.0,51.8,51.85,51.77,51.83,11800.0
2014-04-28 12:30:00,51.84,51.88,51.77,51.79,9900.0,51.84,51.88,51.77,51.79,9900.0
2014-04-28 12:40:00,51.78,51.81,51.76,51.78,11000.0,51.78,51.81,51.76,51.78,11000.0
2014-04-28 12:50:00,51.79,51.81,51.75,51.8,12900.0,51.79,51.81,51.75,51.8,12900.0
2014-04-28 13:00:00,51.79,51.79,51.64,51.64,14000.0,51.79,51.79,51.64,51.64,14000.0
2014-04-28 13:10:00,51.65,51.69,51.56,51.58,16900.0,51.65,51.69,51.56,51.58,16900.0
2014-04-28 13:20:00,51.6,51.6,51.47,51.48,16600.0,51.6,51.6,51.47,51.48,16600.0
2014-04-28 13:30:00,51.48,51.53,51.41,51.48,34200.0,51.48,51.53,51.41,51.48,34200.0
2014-04-28 13:40:00,51.48,51.52,51.44,51.51,14400.0,51.48,51.52,51.44,51.51,14400.0
2014-04-28 13:50:00,51.52,51.61,51.45,51.5,19700.0,51.52,51.61,51.45,51.5,19700.0
2014-04-28 14:00:00,51.52,51.52,51.41,51.5,14300.0,51.52,51.52,51.41,51.5,14300.0
2014-04-28 14:10:00,51.52,51.61,51.52,51.54,17900.0,51.52,51.61,51.52,51.54,17900.0
2014-04-28 14:20:00,51.55,51.59,51.53,51.57,12800.0,51.55,51.59,51.53,51.57,12800.0
2014-04-28 14:30:00,51.57,51.64,51.53,51.59,14900.0,51.57,51.64,51.53,51.59,14900.0
2014-04-28 14:40:00,51.59,51.71,51.52,51.69,20100.0,51.59,51.71,51.52,51.69,20100.0
2014-04-28 14:50:00,51.7,51.71,51.6,51.66,56200.0,51.7,51.71,51.6,51.66,56200.0
2014-04-28 15:00:00,51.68,51.88,51.68,51.88,29600.0,51.68,51.88,51.68,51.88,29600.0
2014-04-28 15:10:00,51.89,52.02,51.86,52.01,44500.0,51.89,52.02,51.86,52.01,44500.0
2014-04-28 15:20:00,52.01,52.02,51.94,51.98,64600.0,52.01,52.02,51.94,51.98,64600.0
2014-04-28 15:30:00,51.98,52.04,51.97,51.99,53100.0,51.98,52.04,51.97,51.99,53100.0
2014-04-28 15:40:00,52.0,52.02,51.91,51.91,43300.0,52.0,52.02,51.91,51.91,43300.0
2014-04-28 15:50:00,51.91,51.94,51.86,51.9,91700.0,51.91,51.94,51.86,51.9,91700.0
2014-04-29 09:30:00,52.01,52.24,51.52,51.67,40900.0,52.01,52.24,51.52,51.67,40900.0
2014-04-29 09:40:00,51.67,51.76,51.53,51.67,34800.0,51.67,51.76,51.53,51.67,34800.0
2014-04-29 09:50:00,51.66,51.74,51.55,51.56,41100.0,51.66,51.74,51.55,51.56,41100.0
2014-04-29 10:00:00,51.57,51.67,51.47,51.47,19700.0,51.57,51.67,51.47,51.47,19700.0
2014-04-29 10:10:00,51.46,51.47,51.33,51.41,25500.0,51.46,51.47,51.33,51.41,25500.0
2014-04-29 10:20:00,51.38,51.43,51.25,51.28,22100.0,51.38,51.43,51.25,51.28,22100.0
2014-04-29 10:30:00,51.28,51.34,51.25,51.31,31400.0,51.28,51.34,51.25,51.31,31400.0
2014-04-29 10:40:00,51.32,51.49,51.3,51.42,36500.0,51.32,51.49,51.3,51.42,36500.0
2014-04-29 10:50:00,51.43,51.45,51.36,51.39,21700.0,51.43,51.45,51.36,51.39,21700.0
2014-04-29 11:00:00,51.41,51.47,51.39,51.41,12500.0,51.41,51.47,51.39,51.41,12500.0
2014-04-29 11:10:00,51.4,51.45,51.27,51.27,22900.0,51.4,51.45,51.27,51.27,22900.0
2014-04-29 11:20:00,51.27,51.4,51.27,51.4,17000.0,51.27,51.4,51.27,51.4,17000.0
2014-04-29 11:30:00,51.4,51.43,51.35,51.36,16300.0,51.4,51.43,51.35,51.36,16300.0
2014-04-29 11:40:00,51.36,51.43,51.35,51.36,9800.0,51.36,51.43,51.35,51.36,9800.0
2014-04-29 11:50:00,51.35,51.36,51.3,51.32,13700.0,51.35,51.36,51.3,51.32,13700.0
2014-04-29 12:00:00,51.32,51.42,51.31,51.42,16500.0,51.32,51.42,51.31,51.42,16500.0
2014-04-29 12:10:00,51.41,51.43,51.4,51.41,11400.0,51.41,51.43,51.4,51.41,11400.0
2014-04-29 12:20:00,51.42,51.5,51.41,51.47,12600.0,51.42,51.5,51.41,51.47,12600.0
2014-04-29 12:30:00,51.49,51.54,51.44,51.5,12300.0,51.49,51.54,51.44,51.5,12300.0
2014-04-29 12:40:00,51.49,51.52,51.45,51.52,11000.0,51.49,51.52,51.45,51.52,11000.0
2014-04-29 12:50:00,51.51,51.56,51.49,51.56,17000.0,51.51,51.56,51.49,51.56,17000.0
2014-04-29 13:00:00,51.56,51.56,51.45,51.46,13700.0,51.56,51.56,51.45,51.46,13700.0
2014-04-29 13:10:00,51.46,51.49,51.42,51.42,9200.0,51.46,51.49,51.42,51.42,9200.0
2014-04-29 13:20:00,51.41,51.47,51.41,51.43,14200.0,51.41,51.47,51.41,51.43,14200.0
2014-04-29 13:30:00,51.43,51.5,51.41,51.48,14700.0,51.43,51.5,51.41,51.48,14700.0
2014-04-29 13:40:00,51.49,51.55,51.49,51.55,20000.0,51.49,51.55,51.49,51.55,20000.0
2014-04-29 13:50:00,51.55,51.59,51.51,51.55,18000.0,51.55,51.59,51.51,51.55,18000.0
2014-04-29 14:00:00,51.55,51.56,51.41,51.49,88700.0,51.55,51.56,51.41,51.49,88700.0
2014-04-29 14:10:00,51.49,51.51,51.45,51.5,30400.0,51.49,51.51,51.45,51.5,30400.0
2014-04-29 14:20:00,51.5,51.56,51.5,51.53,17500.0,51.5,51.56,51.5,51.53,17500.0
2014-04-29 14:30:00,51.54,51.55,51.51,51.53,10500.0,51.54,51.55,51.51,51.53,10500.0
2014-04-29 14:40:00,51.53,51.6,51.52,51.6,16300.0,51.53,51.6,51.52,51.6,16300.0
2014-04-29 14:50:00,51.59,51.61,51.55,51.61,25200.0,51.59,51.61,51.55,51.61,25200.0
2014-04-29 15:00:00,51.61,51.7,51.6,51.67,14100.0,51.61,51.7,51.6,51.67,14100.0
2014-04-29 15:10:00,51.68,51.68,51.62,51.65,28300.0,51.68,51.68,51.62,51.65,28300.0
2014-04-29 15:20:00,51.65,51.66,51.6,51.6,25700.0,51.65,51.66,51.6,51.6,25700.0
2014-04-29 15:30:00,51.6,51.65,51.55,51.56,51500.0,51.6,51.65,51.55,51.56,51500.0
2014-04-29 15:40:00,51.57,51.57,51.51,51.54,31200.0,51.57,51.57,51.51,51.54,31200.0
2014-04-29 15:50:00,51.54,51.54,51.47,51.51,91600.0,51.54,51.54,51.47,51.51,91600.0
2014-04-30 09:30:00,51.08,51.72,51.08,51.72,34900.0,51.08,51.72,51.08,51.72,34900.0
2014-04-30 09:40:00,51.69,51.77,51.56,51.76,29700.0,51.69,51.77,51.56,51.76,29700.0
2014-04-30 09:50:00,51.76,51.76,51.56,51.66,19800.0,51.76,51.76,51.56,51.66,19800.0
2014-04-30 10:00:00,51.67,51.76,51.64,51.75,26600.0,51.67,51.76,51.64,51.75,26600.0
2014-04-30 10:10:00,51.76,51.81,51.62,51.62,27200.0,51.76,51.81,51.62,51.62,27200.0
2014-04-30 10:20:00,51.63,51.71,51.58,51.66,18700.0,51.63,51.71,51.58,51.66,18700.0
2014-04-30 10:30:00,51.65,51.66,51.54,51.55,16300.0,51.65,51.66,51.54,51.55,16300.0
2014-04-30 10:40:00,51.55,51.63,51.55,51.58,17000.0,51.55,51.63,51.55,51.58,17000.0
2014-04-30 10:50:00,51.58,51.59,51.54,51.55,11000.0,51.58,51.59,51.54,51.55,11000.0
2014-04-30 11:00:00,51.55,51.59,51.53,51.55,8500.0,51.55,51.59,51.53,51.55,8500.0
2014-04-30 11:10:00,51.54,51.55,51.45,51.49,17000.0,51.54,51.55,51.45,51.49,17000.0
2014-04-30 11:20:00,51.48,51.51,51.45,51.47,9400.0,51.48,51.51,51.45,51.47,9400.0
2014-04-30 11:30:00,51.47,51.47,51.38,51.43,14000.0,51.47,51.47,51.38,51.43,14000.0
2014-04-30 11:40:00,51.44,51.47,51.41,51.45,10300.0,51.44,51.47,51.41,51.45,10300.0
2014-04-30 11:50:00,51.46,51.53,51.46,51.53,11800.0,51.46,51.53,51.46,51.53,11800.0
2014-04-30 12:00:00,51.54,51.58,51.54,51.58,9700.0,51.54,51.58,51.54,51.58,9700.0
2014-04-30 12:10:00,51.58,51.61,51.54,51.55,11200.0,51.58,51.61,51.54,51.55,11200.0
2014-04-30 12:20:00,51.55,51.55,51.46,51.48,9000.0,51.55,51.55,51.46,51.48,9000.0
2014-04-30 12:30:00,51.48,51.57,51.45,51.57,9700.0,51.48,51.57,51.45,51.57,9700.0
2014-04-30 12:40:00,51.57,51.6,51.56,51.59,8200.0,51.57,51.6,51.56,51.59,8200.0
2014-04-30 12:50:00,51.59,51.62,51.58,51.62,10600.0,51.59,51.62,51.58,51.62,10600.0
2014-04-30 13:00:00,51.62,51.72,51.62,51.72,11100.0,51.62,51.72,51.62,51.72,11100.0
2014-04-30 13:10:00,51.73,51.78,51.72,51.78,14700.0,51.73,51.78,51.72,51.78,14700.0
2014-04-30 13:20:00,51.78,51.84,51.77,51.8,14100.0,51.78,51.84,51.77,51.8,14100.0
2014-04-30 13:30:00,51.82,51.89,51.82,51.89,10300.0,51.82,51.89,51.82,51.89,10300.0
2014-04-30 13:40:00,51.88,51.95,51.88,51.94,20800.0,51.88,51.95,51.88,51.94,20800.0
2014-04-30 13:50:00,51.95,51.95,51.84,51.84,17700.0,51.95,51.95,51.84,51.84,17700.0
2014-04-30 14:00:00,51.82,51.97,51.76,51.86,21400.0,51.82,51.97,51.76,51.86,21400.0
2014-04-30 14:10:00,51.85,51.87,51.71,51.79,22600.0,51.85,51.87,51.71,51.79,22600.0
2014-04-30 14:20:00,51.8,51.86,51.75,51.75,14100.0,51.8,51.86,51.75,51.75,14100.0
2014-04-30 14:30:00,51.75,51.82,51.74,51.75,12000.0,51.75,51.82,51.74,51.75,12000.0
2014-04-30 14:40:00,51.74,51.85,51.74,51.83,20800.0,51.74,51.85,51.74,51.83,20800.0
2014-04-30 14:50:00,51.84,51.92,51.81,51.84,22700.0,51.84,51.92,51.81,51.84,22700.0
2014-04-30 15:00:00,51.83,51.85,51.66,51.68,26100.0,51.83,51.85,51.66,51.68,26100.0
2014-04-30 15:10:00,51.67,51.71,51.64,51.66,19600.0,51.67,51.71,51.64,51.66,19600.0
2014-04-30 15:20:00,51.67,51.86,51.66,51.85,36500.0,51.67,51.86,51.66,51.85,36500.0
2014-04-30 15:30:00,51.86,51.98,51.84,51.98,60400.0,51.86,51.98,51.84,51.98,60400.0
2014-04-30 15:40:00,51.97,52.06,51.9,51.93,63300.0,51.97,52.06,51.9,51.93,63300.0
2014-04-30 15:50:00,51.94,52.11,51.94,52.07,178700.0,51.94,52.11,51.94,52.07,178700.0
2014-05-01 09:30:00,52.34,52.4,52.13,52.18,47500.0,52.34,52.4,52.13,52.18,47500.0
2014-05-01 09:40:00,52.19,52.35,52.19,52.23,17100.0,52.19,52.35,52.19,52.23,17100.0
2014-05-01 09:50:00,52.23,52.39,52.19,52.2,55100.0,52.23,52.39,52.19,52.2,55100.0
2014-05-01 10:00:00,52.2,52.33,52.13,52.31,28200.0,52.2,52.33,52.13,52.31,28200.0
2014-05-01 10:10:00,52.3,52.4,52.12,52.16,31100.0,52.3,52.4,52.12,52.16,31100.0
2014-05-01 10:20:00,52.15,52.2,52.1,52.15,23600.0,52.15,52.2,52.1,52.15,23600.0
2014-05-01 10:30:00,52.14,52.17,52.14,52.16,18400.0,52.14,52.17,52.14,52.16,18400.0
2014-05-01 10:40:00,52.16,52.21,52.15,52.15,29700.0,52.16,52.21,52.15,52.15,29700.0
2014-05-01 10:50:00,52.16,52.2,52.15,52.19,22200.0,52.16,52.2,52.15,52.19,22200.0
2014-05-01 11:00:00,52.19,52.2,52.16,52.17,15800.0,52.19,52.2,52.16,52.17,15800.0
2014-05-01 11:10:00,52.17,52.23,52.16,52.23,33400.0,52.17,52.23,52.16,52.23,33400.0
2014-05-01 11:20:00,52.24,52.25,52.19,52.24,15100.0,52.24,52.25,52.19,52.24,15100.0
2014-05-01 11:30:00,52.24,52.35,52.23,52.29,25100.0,52.24,52.35,52.23,52.29,25100.0
2014-05-01 11:40:00,52.27,52.27,52.19,52.19,12500.0,52.27,52.27,52.19,52.19,12500.0
2014-05-01 11:50:00,52.19,52.23,52.12,52.14,19800.0,52.19,52.23,52.12,52.14,19800.0
2014-05-01 12:00:00,52.14,52.17,52.1,52.14,12600.0,52.14,52.17,52.1,52.14,12600.0
2014-05-01 12:10:00,52.15,52.2,52.12,52.2,12800.0,52.15,52.2,52.12,52.2,12800.0
2014-05-01 12:20:00,52.19,52.2,52.11,52.13,16600.0,52.19,52.2,52.11,52.13,16600.0
2014-05-01 12:30:00,52.13,52.13,52.04,52.04,15900.0,52.13,52.13,52.04,52.04,15900.0
2014-05-01 12:40:00,52.03,52.06,51.93,51.95,27100.0,52.03,52.06,51.93,51.95,27100.0
2014-05-01 12:50:00,51.96,52.05,51.96,52.0,39500.0,51.96,52.05,51.96,52.0,39500.0
2014-05-01 13:00:00,52.0,52.05,52.0,52.03,12900.0,52.0,52.05,52.0,52.03,12900.0
2014-05-01 13:10:00,52.02,52.02,51.95,51.96,15100.0,52.02,52.02,51.95,51.96,15100.0
2014-05-01 13:20:00,51.97,51.97,51.93,51.94,11500.0,51.97,51.97,51.93,51.94,11500.0
2014-05-01 13:30:00,51.93,51.93,51.88,51.9,22700.0,51.93,51.93,51.88,51.9,22700.0
2014-05-01 13:40:00,51.89,51.89,51.8,51.82,19200.0,51.89,51.89,51.8,51.82,19200.0
2014-05-01 13:50:00,51.8,51.8,51.73,51.76,16400.0,51.8,51.8,51.73,51.76,16400.0
2014-05-01 14:00:00,51.77,51.81,51.75,51.76,15000.0,51.77,51.81,51.75,51.76,15000.0
2014-05-01 14:10:00,51.76,51.83,51.75,51.8,22600.0,51.76,51.83,51.75,51.8,22600.0
2014-05-01 14:20:00,51.8,51.85,51.79,51.8,13600.0,51.8,51.85,51.79,51.8,13600.0
2014-05-01 14:30:00,51.81,51.82,51.7,51.7,18800.0,51.81,51.82,51.7,51.7,18800.0
2014-05-01 14:40:00,51.71,51.71,51.62,51.69,31300.0,51.71,51.71,51.62,51.69,31300.0
2014-05-01 14:50:00,51.69,51.71,51.66,51.68,21000.0,51.69,51.71,51.66,51.68,21000.0
2014-05-01 15:00:00,51.67,51.69,51.62,51.64,24700.0,51.67,51.69,51.62,51.64,24700.0
2014-05-01 15:10:00,51.64,51.75,51.6,51.7,29900.0,51.64,51.75,51.6,51.7,29900.0
2014-05-01 15:20:00,51.7,51.72,51.64,51.65,20700.0,51.7,51.72,51.64,51.65,20700.0
2014-05-01 15:30:00,51.64,51.64,51.57,51.57,28400.0,51.64,51.64,51.57,51.57,28400.0
2014-05-01 15:40:00,51.58,51.61,51.55,51.56,32300.0,51.58,51.61,51.55,51.56,32300.0
2014-05-01 15:50:00,51.56,51.63,51.56,51.63,93200.0,51.56,51.63,51.56,51.63,93200.0
2014-05-02 09:30:00,51.85,51.99,51.63,51.96,57600.0,51.85,51.99,51.63,51.96,57600.0
2014-05-02 09:40:00,51.98,52.36,51.96,52.23,31900.0,51.98,52.36,51.96,52.23,31900.0
2014-05-02 09:50:00,52.25,52.39,52.22,52.39,28700.0,52.25,52.39,52.22,52.39,28700.0
2014-05-02 10:00:00,52.38,52.52,52.31,52.5,25300.0,52.38,52.52,52.31,52.5,25300.0
2014-05-02 10:10:00,52.5,52.56,52.49,52.51,28400.0,52.5,52.56,52.49,52.51,28400.0
2014-05-02 10:20:00,52.49,52.52,52.44,52.47,21600.0,52.49,52.52,52.44,52.47,21600.0
2014-05-02 10:30:00,52.45,52.5,52.39,52.43,24600.0,52.45,52.5,52.39,52.43,24600.0
2014-05-02 10:40:00,52.42,52.43,52.09,52.11,23600.0,52.42,52.43,52.09,52.11,23600.0
2014-05-02 10:50:00,52.08,52.25,52.06,52.22,48300.0,52.08,52.25,52.06,52.22,48300.0
2014-05-02 11:00:00,52.22,52.36,52.21,52.32,18100.0,52.22,52.36,52.21,52.32,18100.0
2014-05-02 11:10:00,52.3,52.37,52.28,52.37,26300.0,52.3,52.37,52.28,52.37,26300.0
2014-05-02 11:20:00,52.37,52.39,52.32,52.34,25500.0,52.37,52.39,52.32,52.34,25500.0
2014-05-02 11:30:00,52.35,52.51,52.35,52.43,26900.0,52.35,52.51,52.35,52.43,26900.0
2014-05-02 11:40:00,52.43,52.55,52.42,52.54,17500.0,52.43,52.55,52.42,52.54,17500.0
2014-05-02 11:50:00,52.55,52.66,52.53,52.59,25400.0,52.55,52.66,52.53,52.59,25400.0
2014-05-02 12:00:00,52.59,52.7,52.57,52.68,67000.0,52.59,52.7,52.57,52.68,67000.0
2014-05-02 12:10:00,52.68,52.72,52.65,52.68,49100.0,52.68,52.72,52.65,52.68,49100.0
2014-05-02 12:20:00,52.67,52.68,52.63,52.66,26200.0,52.67,52.68,52.63,52.66,26200.0
2014-05-02 12:30:00,52.66,52.66,52.57,52.6,38600.0,52.66,52.66,52.57,52.6,38600.0
2014-05-02 12:40:00,52.6,52.61,52.56,52.59,22100.0,52.6,52.61,52.56,52.59,22100.0
2014-05-02 12:50:00,52.59,52.61,52.56,52.57,18400.0,52.59,52.61,52.56,52.57,18400.0
2014-05-02 13:00:00,52.57,52.62,52.56,52.57,17600.0,52.57,52.62,52.56,52.57,17600.0
2014-05-02 13:10:00,52.55,52.6,52.53,52.59,22700.0,52.55,52.6,52.53,52.59,22700.0
2014-05-02 13:20:00,52.58,52.59,52.52,52.53,19100.0,52.58,52.59,52.52,52.53,19100.0
2014-05-02 13:30:00,52.53,52.55,52.47,52.49,24500.0,52.53,52.55,52.47,52.49,24500.0
2014-05-02 13:40:00,52.48,52.55,52.44,52.52,20200.0,52.48,52.55,52.44,52.52,20200.0
2014-05-02 13:50:00,52.52,52.52,52.44,52.44,19700.0,52.52,52.52,52.44,52.44,19700.0
2014-05-02 14:00:00,52.43,52.46,52.35,52.35,22600.0,52.43,52.46,52.35,52.35,22600.0
2014-05-02 14:10:00,52.34,52.39,52.32,52.37,19300.0,52.34,52.39,52.32,52.37,19300.0
2014-05-02 14:20:00,52.37,52.4,52.35,52.35,18900.0,52.37,52.4,52.35,52.35,18900.0
2014-05-02 14:30:00,52.35,52.43,52.31,52.37,31600.0,52.35,52.43,52.31,52.37,31600.0
2014-05-02 14:40:00,52.37,52.39,52.3,52.3,13300.0,52.37,52.39,52.3,52.3,13300.0
2014-05-02 14:50:00,52.3,52.38,52.3,52.36,22800.0,52.3,52.38,52.3,52.36,22800.0
2014-05-02 15:00:00,52.36,52.46,52.33,52.46,15300.0,52.36,52.46,52.33,52.46,15300.0
2014-05-02 15:10:00,52.46,52.47,52.41,52.46,20100.0,52.46,52.47,52.41,52.46,20100.0
2014-05-02 15:20:00,52.46,52.5,52.4,52.44,27400.0,52.46,52.5,52.4,52.44,27400.0
2014-05-02 15:30:00,52.44,52.44,52.36,52.38,46300.0,52.44,52.44,52.36,52.38,46300.0
2014-05-02 15:40:00,52.38,52.48,52.37,52.47,55100.0,52.38,52.48,52.37,52.47,55100.0
2014-05-02 15:50:00,52.46,52.55,52.46,52.49,137500.0,52.46,52.55,52.46,52.49,137500.0
2014-05-05 09:30:00,52.2,52.38,51.79,51.89,44400.0,52.2,52.38,51.79,51.89,44400.0
2014-05-05 09:40:00,51.81,51.85,51.61,51.62,30300.0,51.81,51.85,51.61,51.62,30300.0
2014-05-05 09:50:00,51.62,51.95,51.62,51.95,27300.0,51.62,51.95,51.62,51.95,27300.0
2014-05-05 10:00:00,51.92,52.09,51.92,52.0,22600.0,51.92,52.09,51.92,52.0,22600.0
2014-05-05 10:10:00,52.0,52.17,52.0,52.17,24000.0,52.0,52.17,52.0,52.17,24000.0
2014-05-05 10:20:00,52.14,52.17,52.0,52.01,16500.0,52.14,52.17,52.0,52.01,16500.0
2014-05-05 10:30:00,52.01,52.15,52.0,52.13,15200.0,52.01,52.15,52.0,52.13,15200.0
2014-05-05 10:40:00,52.14,52.23,52.14,52.21,22200.0,52.14,52.23,52.14,52.21,22200.0
2014-05-05 10:50:00,52.19,52.23,52.1,52.11,10200.0,52.19,52.23,52.1,52.11,10200.0
2014-05-05 11:00:00,52.1,52.1,52.01,52.04,16900.0,52.1,52.1,52.01,52.04,16900.0
2014-05-05 11:10:00,52.03,52.08,52.01,52.02,9600.0,52.03,52.08,52.01,52.02,9600.0
2014-05-05 11:20:00,52.03,52.05,52.0,52.05,12600.0,52.03,52.05,52.0,52.05,12600.0
2014-05-05 11:30:00,52.06,52.13,52.06,52.09,12400.0,52.06,52.13,52.06,52.09,12400.0
2014-05-05 11:40:00,52.1,52.18,52.0,52.0,17600.0,52.1,52.18,52.0,52.0,17600.0
2014-05-05 11:50:00,52.0,52.05,52.0,52.02,11600.0,52.0,52.05,52.0,52.02,11600.0
2014-05-05 12:00:00,52.01,52.04,52.0,52.03,17400.0,52.01,52.04,52.0,52.03,17400.0
2014-05-05 12:10:00,52.03,52.08,52.03,52.08,6300.0,52.03,52.08,52.03,52.08,6300.0
2014-05-05 12:20:00,52.08,52.09,52.05,52.08,11200.0,52.08,52.09,52.05,52.08,11200.0
2014-05-05 12:30:00,52.07,52.07,51.99,52.02,11800.0,52.07,52.07,51.99,52.02,11800.0
2014-05-05 12:40:00,52.01,52.02,52.0,52.0,16700.0,52.01,52.02,52.0,52.0,16700.0
2014-05-05 12:50:00,52.01,52.02,51.98,52.0,25800.0,52.01,52.02,51.98,52.0,25800.0
2014-05-05 13:00:00,52.0,52.02,51.99,52.0,11600.0,52.0,52.02,51.99,52.0,11600.0
2014-05-05 13:10:00,52.0,52.03,51.96,51.99,27800.0,52.0,52.03,51.96,51.99,27800.0
2014-05-05 13:20:00,51.99,51.99,51.92,51.92,10300.0,51.99,51.99,51.92,51.92,10300.0
2014-05-05 13:30:00,51.92,51.96,51.91,51.91,10000.0,51.92,51.96,51.91,51.91,10000.0
2014-05-05 13:40:00,51.9,51.92,51.88,51.9,13000.0,51.9,51.92,51.88,51.9,13000.0
2014-05-05 13:50:00,51.9,51.91,51.9,51.9,13200.0,51.9,51.91,51.9,51.9,13200.0
2014-05-05 14:00:00,51.91,51.96,51.91,51.94,16100.0,51.91,51.96,51.91,51.94,16100.0
2014-05-05 14:10:00,51.95,51.98,51.91,51.93,13300.0,51.95,51.98,51.91,51.93,13300.0
2014-05-05 14:20:00,51.93,51.99,51.93,51.97,14900.0,51.93,51.99,51.93,51.97,14900.0
2014-05-05 14:30:00,51.96,51.97,51.91,51.91,18000.0,51.96,51.97,51.91,51.91,18000.0
2014-05-05 14:40:00,51.91,52.03,51.91,52.03,28000.0,51.91,52.03,51.91,52.03,28000.0
2014-05-05 14:50:00,52.04,52.06,52.02,52.05,18500.0,52.04,52.06,52.02,52.05,18500.0
2014-05-05 15:00:00,52.04,52.04,51.96,51.98,62700.0,52.04,52.04,51.96,51.98,62700.0
2014-05-05 15:10:00,51.99,52.03,51.97,51.98,24200.0,51.99,52.03,51.97,51.98,24200.0
2014-05-05 15:20:00,51.99,51.99,51.92,51.96,21200.0,51.99,51.99,51.92,51.96,21200.0
2014-05-05 15:30:00,51.96,52.02,51.96,51.97,30400.0,51.96,52.02,51.96,51.97,30400.0
2014-05-05 15:40:00,51.97,52.03,51.97,52.02,56500.0,51.97,52.03,51.97,52.02,56500.0
2014-05-05 15:50:00,52.02,52.05,51.98,52.02,82500.0,52.02,52.05,51.98,52.02,82500.0
2014-05-06 09:30:00,51.95,52.07,51.73,51.96,52100.0,51.95,52.07,51.73,51.96,52100.0
2014-05-06 09:40:00,51.96,52.39,51.9,52.35,80400.0,51.96,52.39,51.9,52.35,80400.0
2014-05-06 09:50:00,52.36,52.36,52.14,52.19,47700.0,52.36,52.36,52.14,52.19,47700.0
2014-05-06 10:00:00,52.21,52.24,52.16,52.21,29200.0,52.21,52.24,52.16,52.21,29200.0
2014-05-06 10:10:00,52.22,52.35,52.2,52.34,17800.0,52.22,52.35,52.2,52.34,17800.0
2014-05-06 10:20:00,52.34,52.42,52.34,52.41,21900.0,52.34,52.42,52.34,52.41,21900.0
2014-05-06 10:30:00,52.42,52.51,52.42,52.46,24000.0,52.42,52.51,52.42,52.46,24000.0
2014-05-06 10:40:00,52.46,52.46,52.34,52.36,21900.0,52.46,52.46,52.34,52.36,21900.0
2014-05-06 10:50:00,52.37,52.38,52.17,52.18,21500.0,52.37,52.38,52.17,52.18,21500.0
2014-05-06 11:00:00,52.17,52.17,52.05,52.08,25900.0,52.17,52.17,52.05,52.08,25900.0
2014-05-06 11:10:00,52.05,52.07,52.0,52.02,19700.0,52.05,52.07,52.0,52.02,19700.0
2014-05-06 11:20:00,52.01,52.01,51.91,51.93,6300.0,52.01,52.01,51.91,51.93,6300.0
2014-05-06 11:30:00,51.93,52.02,51.92,52.01,31500.0,51.93,52.02,51.92,52.01,31500.0
2014-05-06 11:40:00,52.0,52.04,51.97,51.99,42800.0,52.0,52.04,51.97,51.99,42800.0
2014-05-06 11:50:00,51.98,52.02,51.94,51.95,25000.0,51.98,52.02,51.94,51.95,25000.0
2014-05-06 12:00:00,51.94,51.95,51.84,51.87,12600.0,51.94,51.95,51.84,51.87,12600.0
2014-05-06 12:10:00,51.86,51.87,51.84,51.85,8000.0,51.86,51.87,51.84,51.85,8000.0
2014-05-06 12:20:00,51.86,51.89,51.82,51.83,15900.0,51.86,51.89,51.82,51.83,15900.0
2014-05-06 12:30:00,51.83,51.85,51.8,51.81,10700.0,51.83,51.85,51.8,51.81,10700.0
2014-05-06 12:40:00,51.81,51.82,51.78,51.79,8000.0,51.81,51.82,51.78,51.79,8000.0
2014-05-06 12:50:00,51.79,51.81,51.79,51.8,15200.0,51.79,51.81,51.79,51.8,15200.0
2014-05-06 13:00:00,51.81,51.89,51.81,51.85,13600.0,51.81,51.89,51.81,51.85,13600.0
2014-05-06 13:10:00,51.85,51.86,51.8,51.84,7500.0,51.85,51.86,51.8,51.84,7500.0
2014-05-06 13:20:00,51.84,51.85,51.71,51.73,17300.0,51.84,51.85,51.71,51.73,17300.0
2014-05-06 13:30:00,51.72,51.74,51.65,51.66,12900.0,51.72,51.74,51.65,51.66,12900.0
2014-05-06 13:40:00,51.65,51.68,51.61,51.66,16300.0,51.65,51.68,51.61,51.66,16300.0
2014-05-06 13:50:00,51.67,51.69,51.62,51.63,10700.0,51.67,51.69,51.62,51.63,10700.0
2014-05-06 14:00:00,51.62,51.62,51.54,51.61,30700.0,51.62,51.62,51.54,51.61,30700.0
2014-05-06 14:10:00,51.6,51.69,51.6,51.66,22000.0,51.6,51.69,51.6,51.66,22000.0
2014-05-06 14:20:00,51.66,51.66,51.56,51.6,12700.0,51.66,51.66,51.56,51.6,12700.0
2014-05-06 14:30:00,51.6,51.63,51.57,51.62,11600.0,51.6,51.63,51.57,51.62,11600.0
2014-05-06 14:40:00,51.6,51.6,51.56,51.56,13900.0,51.6,51.6,51.56,51.56,13900.0
2014-05-06 14:50:00,51.57,51.59,51.52,51.52,10600.0,51.57,51.59,51.52,51.52,10600.0
2014-05-06 15:00:00,51.52,51.53,51.48,51.53,20400.0,51.52,51.53,51.48,51.53,20400.0
2014-05-06 15:10:00,51.52,51.6,51.51,51.59,17900.0,51.52,51.6,51.51,51.59,17900.0
2014-05-06 15:20:00,51.58,51.64,51.58,51.61,22600.0,51.58,51.64,51.58,51.61,22600.0
2014-05-06 15:30:00,51.62,51.7,51.61,51.7,31700.0,51.62,51.7,51.61,51.7,31700.0
2014-05-06 15:40:00,51.7,51.7,51.61,51.61,26900.0,51.7,51.7,51.61,51.61,26900.0
2014-05-06 15:50:00,51.62,51.62,51.55,51.59,75100.0,51.62,51.62,51.55,51.59,75100.0
2014-05-07 09:30:00,51.58,51.65,51.38,51.6,43200.0,51.58,51.65,51.38,51.6,43200.0
2014-05-07 09:40:00,51.59,51.95,51.59,51.92,73500.0,51.59,51.95,51.59,51.92,73500.0
2014-05-07 09:50:00,51.93,51.93,51.75,51.76,44000.0,51.93,51.93,51.75,51.76,44000.0
2014-05-07 10:00:00,51.76,51.91,51.71,51.72,78100.0,51.76,51.91,51.71,51.72,78100.0
2014-05-07 10:10:00,51.7,51.76,51.53,51.74,63300.0,51.7,51.76,51.53,51.74,63300.0
2014-05-07 10:20:00,51.74,51.8,51.72,51.75,53100.0,51.74,51.8,51.72,51.75,53100.0
2014-05-07 10:30:00,51.76,51.81,51.62,51.74,54600.0,51.76,51.81,51.62,51.74,54600.0
2014-05-07 10:40:00,51.76,51.82,51.69,51.82,40500.0,51.76,51.82,51.69,51.82,40500.0
2014-05-07 10:50:00,51.82,51.93,51.78,51.78,61500.0,51.82,51.93,51.78,51.78,61500.0
2014-05-07 11:00:00,51.78,51.79,51.6,51.74,49200.0,51.78,51.79,51.6,51.74,49200.0
2014-05-07 11:10:00,51.73,51.87,51.69,51.74,22400.0,51.73,51.87,51.69,51.74,22400.0
2014-05-07 11:20:00,51.73,51.75,51.7,51.74,14600.0,51.73,51.75,51.7,51.74,14600.0
2014-05-07 11:30:00,51.74,51.82,51.7,51.8,19000.0,51.74,51.82,51.7,51.8,19000.0
2014-05-07 11:40:00,51.8,51.87,51.74,51.8,14300.0,51.8,51.87,51.74,51.8,14300.0
2014-05-07 11:50:00,51.81,51.83,51.77,51.77,18900.0,51.81,51.83,51.77,51.77,18900.0
2014-05-07 12:00:00,51.77,51.79,51.71,51.77,16400.0,51.77,51.79,51.71,51.77,16400.0
2014-05-07 12:10:00,51.78,51.79,51.75,51.78,8700.0,51.78,51.79,51.75,51.78,8700.0
2014-05-07 12:20:00,51.79,51.8,51.69,51.69,26000.0,51.79,51.8,51.69,51.69,26000.0
2014-05-07 12:30:00,51.69,51.71,51.6,51.6,27000.0,51.69,51.71,51.6,51.6,27000.0
2014-05-07 12:40:00,51.6,51.67,51.57,51.61,31200.0,51.6,51.67,51.57,51.61,31200.0
2014-05-07 12:50:00,51.6,51.72,51.57,51.68,41400.0,51.6,51.72,51.57,51.68,41400.0
2014-05-07 13:00:00,51.68,51.7,51.61,51.63,23400.0,51.68,51.7,51.61,51.63,23400.0
2014-05-07 13:10:00,51.63,51.8,51.61,51.8,18300.0,51.63,51.8,51.61,51.8,18300.0
2014-05-07 13:20:00,51.79,51.82,51.76,51.78,11200.0,51.79,51.82,51.76,51.78,11200.0
2014-05-07 13:30:00,51.78,51.81,51.73,51.79,24700.0,51.78,51.81,51.73,51.79,24700.0
2014-05-07 13:40:00,51.8,51.85,51.78,51.78,21400.0,51.8,51.85,51.78,51.78,21400.0
2014-05-07 13:50:00,51.78,51.79,51.65,51.65,17900.0,51.78,51.79,51.65,51.65,17900.0
2014-05-07 14:00:00,51.64,51.75,51.61,51.74,23100.0,51.64,51.75,51.61,51.74,23100.0
2014-05-07 14:10:00,51.74,51.84,51.69,51.79,9800.0,51.74,51.84,51.69,51.79,9800.0
2014-05-07 14:20:00,51.78,51.8,51.71,51.75,10100.0,51.78,51.8,51.71,51.75,10100.0
2014-05-07 14:30:00,51.75,51.78,51.73,51.75,10100.0,51.75,51.78,51.73,51.75,10100.0
2014-05-07 14:40:00,51.75,51.77,51.7,51.71,9300.0,51.75,51.77,51.7,51.71,9300.0
2014-05-07 14:50:00,51.7,51.83,51.69,51.83,24300.0,51.7,51.83,51.69,51.83,24300.0
2014-05-07 15:00:00,51.83,51.84,51.7,51.76,17100.0,51.83,51.84,51.7,51.76,17100.0
2014-05-07 15:10:00,51.77,51.77,51.7,51.73,11200.0,51.77,51.77,51.7,51.73,11200.0
2014-05-07 15:20:00,51.73,51.8,51.71,51.75,28600.0,51.73,51.8,51.71,51.75,28600.0
2014-05-07 15:30:00,51.74,51.79,51.72,51.79,23300.0,51.74,51.79,51.72,51.79,23300.0
2014-05-07 15:40:00,51.8,51.97,51.79,51.95,75600.0,51.8,51.97,51.79,51.95,75600.0
2014-05-07 15:50:00,51.94,51.96,51.9,51.92,200400.0,51.94,51.96,51.9,51.92,200400.0
2014-05-08 09:30:00,52.02,52.19,51.9,52.14,90600.0,52.02,52.19,51.9,52.14,90600.0
2014-05-08 09:40:00,52.16,52.45,52.13,52.38,33800.0,52.16,52.45,52.13,52.38,33800.0
2014-05-08 09:50:00,52.45,52.64,52.28,52.58,75300.0,52.45,52.64,52.28,52.58,75300.0
2014-05-08 10:00:00,52.59,52.8,52.59,52.73,53300.0,52.59,52.8,52.59,52.73,53300.0
2014-05-08 10:10:00,52.71,52.72,52.51,52.51,44400.0,52.71,52.72,52.51,52.51,44400.0
2014-05-08 10:20:00,52.51,52.55,52.41,52.42,29700.0,52.51,52.55,52.41,52.42,29700.0
2014-05-08 10:30:00,52.4,52.45,52.38,52.4,20800.0,52.4,52.45,52.38,52.4,20800.0
2014-05-08 10:40:00,52.4,52.48,52.37,52.46,35700.0,52.4,52.48,52.37,52.46,35700.0
2014-05-08 10:50:00,52.45,52.49,52.4,52.41,28200.0,52.45,52.49,52.4,52.41,28200.0
2014-05-08 11:00:00,52.4,52.47,52.35,52.42,30100.0,52.4,52.47,52.35,52.42,30100.0
2014-05-08 11:10:00,52.43,52.66,52.43,52.65,82000.0,52.43,52.66,52.43,52.65,82000.0
2014-05-08 11:20:00,52.64,52.65,52.5,52.63,48800.0,52.64,52.65,52.5,52.63,48800.0
2014-05-08 11:30:00,52.63,52.74,52.63,52.7,36000.0,52.63,52.74,52.63,52.7,36000.0
2014-05-08 11:40:00,52.71,52.73,52.69,52.72,19900.0,52.71,52.73,52.69,52.72,19900.0
2014-05-08 11:50:00,52.72,52.75,52.61,52.63,29300.0,52.72,52.75,52.61,52.63,29300.0
2014-05-08 12:00:00,52.63,52.63,52.48,52.49,24000.0,52.63,52.63,52.48,52.49,24000.0
2014-05-08 12:10:00,52.48,52.48,52.44,52.45,11100.0,52.48,52.48,52.44,52.45,11100.0
2014-05-08 12:20:00,52.43,52.49,52.39,52.48,20200.0,52.43,52.49,52.39,52.48,20200.0
2014-05-08 12:30:00,52.48,52.49,52.42,52.44,12500.0,52.48,52.49,52.42,52.44,12500.0
2014-05-08 12:40:00,52.44,52.49,52.43,52.43,27800.0,52.44,52.49,52.43,52.43,27800.0
2014-05-08 12:50:00,52.43,52.51,52.32,52.5,78400.0,52.43,52.51,52.32,52.5,78400.0
2014-05-08 13:00:00,52.51,52.52,52.48,52.51,23700.0,52.51,52.52,52.48,52.51,23700.0
2014-05-08 13:10:00,52.51,52.55,52.48,52.49,31100.0,52.51,52.55,52.48,52.49,31100.0
2014-05-08 13:20:00,52.49,52.5,52.41,52.45,13400.0,52.49,52.5,52.41,52.45,13400.0
2014-05-08 13:30:00,52.44,52.45,52.34,52.35,16600.0,52.44,52.45,52.34,52.35,16600.0
2014-05-08 13:40:00,52.36,52.43,52.33,52.35,24900.0,52.36,52.43,52.33,52.35,24900.0
2014-05-08 13:50:00,52.34,52.34,52.27,52.32,24500.0,52.34,52.34,52.27,52.32,24500.0
2014-05-08 14:00:00,52.32,52.34,52.28,52.31,34300.0,52.32,52.34,52.28,52.31,34300.0
2014-05-08 14:10:00,52.31,52.31,52.22,52.29,39000.0,52.31,52.31,52.22,52.29,39000.0
2014-05-08 14:20:00,52.3,52.31,52.19,52.26,29600.0,52.3,52.31,52.19,52.26,29600.0
2014-05-08 14:30:00,52.26,52.28,52.19,52.2,23400.0,52.26,52.28,52.19,52.2,23400.0
2014-05-08 14:40:00,52.2,52.23,52.05,52.08,43200.0,52.2,52.23,52.05,52.08,43200.0
2014-05-08 14:50:00,52.09,52.12,52.01,52.02,30300.0,52.09,52.12,52.01,52.02,30300.0
2014-05-08 15:00:00,52.01,52.02,51.86,51.86,68400.0,52.01,52.02,51.86,51.86,68400.0
2014-05-08 15:10:00,51.85,51.95,51.79,51.89,112400.0,51.85,51.95,51.79,51.89,112400.0
2014-05-08 15:20:00,51.89,51.99,51.89,51.97,30000.0,51.89,51.99,51.89,51.97,30000.0
2014-05-08 15:30:00,51.96,52.03,51.94,52.0,39400.0,51.96,52.03,51.94,52.0,39400.0
2014-05-08 15:40:00,52.01,52.04,51.95,51.95,48300.0,52.01,52.04,51.95,51.95,48300.0
2014-05-08 15:50:00,51.95,52.04,51.93,52.04,58600.0,51.95,52.04,51.93,52.04,58600.0
2014-05-09 09:30:00,51.97,52.12,51.82,51.84,124300.0,51.97,52.12,51.82,51.84,124300.0
2014-05-09 09:40:00,51.87,51.91,51.68,51.77,46300.0,51.87,51.91,51.68,51.77,46300.0
2014-05-09 09:50:00,51.75,51.78,51.64,51.68,63700.0,51.75,51.78,51.64,51.68,63700.0
2014-05-09 10:00:00,51.66,51.77,51.56,51.76,44100.0,51.66,51.77,51.56,51.76,44100.0
2014-05-09 10:10:00,51.74,51.91,51.7,51.88,67300.0,51.74,51.91,51.7,51.88,67300.0
2014-05-09 10:20:00,51.89,52.0,51.87,51.91,24500.0,51.89,52.0,51.87,51.91,24500.0
2014-05-09 10:30:00,51.91,52.0,51.88,51.93,14900.0,51.91,52.0,51.88,51.93,14900.0
2014-05-09 10:40:00,51.94,51.95,51.83,51.92,27000.0,51.94,51.95,51.83,51.92,27000.0
2014-05-09 10:50:00,51.92,51.96,51.78,51.79,37700.0,51.92,51.96,51.78,51.79,37700.0
2014-05-09 11:00:00,51.78,51.81,51.72,51.75,11900.0,51.78,51.81,51.72,51.75,11900.0
2014-05-09 11:10:00,51.73,51.79,51.69,51.79,11000.0,51.73,51.79,51.69,51.79,11000.0
2014-05-09 11:20:00,51.8,51.82,51.76,51.8,17700.0,51.8,51.82,51.76,51.8,17700.0
2014-05-09 11:30:00,51.79,51.95,51.76,51.91,21200.0,51.79,51.95,51.76,51.91,21200.0
2014-05-09 11:40:00,51.91,51.97,51.85,51.97,6500.0,51.91,51.97,51.85,51.97,6500.0
2014-05-09 11:50:00,51.96,51.99,51.92,51.93,6200.0,51.96,51.99,51.92,51.93,6200.0
2014-05-09 12:00:00,51.91,51.97,51.88,51.97,6700.0,51.91,51.97,51.88,51.97,6700.0
2014-05-09 12:10:00,51.97,52.1,51.95,52.08,28300.0,51.97,52.1,51.95,52.08,28300.0
2014-05-09 12:20:00,52.09,52.1,52.04,52.06,11300.0,52.09,52.1,52.04,52.06,11300.0
2014-05-09 12:30:00,52.05,52.18,52.02,52.18,23100.0,52.05,52.18,52.02,52.18,23100.0
2014-05-09 12:40:00,52.17,52.24,52.1,52.18,27100.0,52.17,52.24,52.1,52.18,27100.0
2014-05-09 12:50:00,52.19,52.28,52.19,52.24,6400.0,52.19,52.28,52.19,52.24,6400.0
2014-05-09 13:00:00,52.25,52.3,52.23,52.25,23400.0,52.25,52.3,52.23,52.25,23400.0
2014-05-09 13:10:00,52.27,52.39,52.27,52.38,29500.0,52.27,52.39,52.27,52.38,29500.0
2014-05-09 13:20:00,52.37,52.37,52.3,52.37,6700.0,52.37,52.37,52.3,52.37,6700.0
2014-05-09 13:30:00,52.39,52.42,52.35,52.42,11100.0,52.39,52.42,52.35,52.42,11100.0
2014-05-09 13:40:00,52.42,52.45,52.38,52.44,12900.0,52.42,52.45,52.38,52.44,12900.0
2014-05-09 13:50:00,52.45,52.61,52.3,52.57,65700.0,52.45,52.61,52.3,52.57,65700.0
2014-05-09 14:00:00,52.57,52.58,52.52,52.52,10200.0,52.57,52.58,52.52,52.52,10200.0
2014-05-09 14:10:00,52.53,52.53,52.37,52.38,4400.0,52.53,52.53,52.37,52.38,4400.0
2014-05-09 14:20:00,52.38,52.43,52.38,52.41,11400.0,52.38,52.43,52.38,52.41,11400.0
2014-05-09 14:30:00,52.4,52.56,52.4,52.53,29400.0,52.4,52.56,52.4,52.53,29400.0
2014-05-09 14:40:00,52.53,52.53,52.5,52.52,6100.0,52.53,52.53,52.5,52.52,6100.0
2014-05-09 14:50:00,52.53,52.68,52.53,52.65,24500.0,52.53,52.68,52.53,52.65,24500.0
2014-05-09 15:00:00,52.65,52.8,52.65,52.77,55600.0,52.65,52.8,52.65,52.77,55600.0
2014-05-09 15:10:00,52.77,52.77,52.57,52.67,31500.0,52.77,52.77,52.57,52.67,31500.0
2014-05-09 15:20:00,52.66,52.71,52.61,52.7,23600.0,52.66,52.71,52.61,52.7,23600.0
2014-05-09 15:30:00,52.69,52.76,52.67,52.76,37100.0,52.69,52.76,52.67,52.76,37100.0
2014-05-09 15:40:00,52.76,52.8,52.74,52.75,49700.0,52.76,52.8,52.74,52.75,49700.0
2014-05-09 15:50:00,52.75,52.78,52.74,52.77,74900.0,52.75,52.78,52.74,52.77,74900.0
2014-05-12 09:30:00,52.78,53.08,52.73,52.98,36200.0,52.78,53.08,52.73,52.98,36200.0
2014-05-12 09:40:00,52.99,53.3,52.99,53.2,34600.0,52.99,53.3,52.99,53.2,34600.0
2014-05-12 09:50:00,53.18,53.22,53.12,53.14,46300.0,53.18,53.22,53.12,53.14,46300.0
2014-05-12 10:00:00,53.15,53.16,53.0,53.06,33200.0,53.15,53.16,53.0,53.06,33200.0
2014-05-12 10:10:00,53.06,53.13,53.04,53.09,36000.0,53.06,53.13,53.04,53.09,36000.0
2014-05-12 10:20:00,53.1,53.1,53.0,53.1,40600.0,53.1,53.1,53.0,53.1,40600.0
2014-05-12 10:30:00,53.1,53.16,53.1,53.12,15500.0,53.1,53.16,53.1,53.12,15500.0
2014-05-12 10:40:00,53.12,53.2,53.12,53.17,27200.0,53.12,53.2,53.12,53.17,27200.0
2014-05-12 10:50:00,53.18,53.21,53.17,53.19,34800.0,53.18,53.21,53.17,53.19,34800.0
2014-05-12 11:00:00,53.18,53.21,53.13,53.13,18600.0,53.18,53.21,53.13,53.13,18600.0
2014-05-12 11:10:00,53.13,53.15,53.08,53.11,55800.0,53.13,53.15,53.08,53.11,55800.0
2014-05-12 11:20:00,53.11,53.22,53.1,53.22,57200.0,53.11,53.22,53.1,53.22,57200.0
2014-05-12 11:30:00,53.23,53.26,53.2,53.2,15700.0,53.23,53.26,53.2,53.2,15700.0
2014-05-12 11:40:00,53.21,53.23,53.18,53.19,12800.0,53.21,53.23,53.18,53.19,12800.0
2014-05-12 11:50:00,53.18,53.18,53.0,53.0,10200.0,53.18,53.18,53.0,53.0,10200.0
2014-05-12 12:00:00,52.99,53.07,52.98,53.04,13800.0,52.99,53.07,52.98,53.04,13800.0
2014-05-12 12:10:00,53.04,53.13,53.03,53.11,45600.0,53.04,53.13,53.03,53.11,45600.0
2014-05-12 12:20:00,53.12,53.2,53.1,53.13,21700.0,53.12,53.2,53.1,53.13,21700.0
2014-05-12 12:30:00,53.12,53.15,53.1,53.11,28300.0,53.12,53.15,53.1,53.11,28300.0
2014-05-12 12:40:00,53.1,53.13,53.06,53.06,18000.0,53.1,53.13,53.06,53.06,18000.0
2014-05-12 12:50:00,53.06,53.07,53.01,53.01,30500.0,53.06,53.07,53.01,53.01,30500.0
2014-05-12 13:00:00,53.01,53.17,53.0,53.12,34800.0,53.01,53.17,53.0,53.12,34800.0
2014-05-12 13:10:00,53.11,53.11,53.03,53.03,10500.0,53.11,53.11,53.03,53.03,10500.0
2014-05-12 13:20:00,53.04,53.05,53.03,53.04,13900.0,53.04,53.05,53.03,53.04,13900.0
2014-05-12 13:30:00,53.04,53.06,53.03,53.06,14100.0,53.04,53.06,53.03,53.06,14100.0
2014-05-12 13:40:00,53.07,53.07,53.0,53.01,16800.0,53.07,53.07,53.0,53.01,16800.0
2014-05-12 13:50:00,53.02,53.11,52.97,53.11,20400.0,53.02,53.11,52.97,53.11,20400.0
2014-05-12 14:00:00,53.11,53.12,53.05,53.07,23800.0,53.11,53.12,53.05,53.07,23800.0
2014-05-12 14:10:00,53.07,53.08,53.02,53.05,22800.0,53.07,53.08,53.02,53.05,22800.0
2014-05-12 14:20:00,53.05,53.08,53.05,53.07,21700.0,53.05,53.08,53.05,53.07,21700.0
2014-05-12 14:30:00,53.08,53.17,53.07,53.15,17300.0,53.08,53.17,53.07,53.15,17300.0
2014-05-12 14:40:00,53.14,53.15,53.09,53.09,8400.0,53.14,53.15,53.09,53.09,8400.0
2014-05-12 14:50:00,53.09,53.13,53.04,53.13,21400.0,53.09,53.13,53.04,53.13,21400.0
2014-05-12 15:00:00,53.13,53.2,53.11,53.2,31300.0,53.13,53.2,53.11,53.2,31300.0
2014-05-12 15:10:00,53.2,53.23,53.19,53.21,27700.0,53.2,53.23,53.19,53.21,27700.0
2014-05-12 15:20:00,53.22,53.24,53.19,53.23,18800.0,53.22,53.24,53.19,53.23,18800.0
2014-05-12 15:30:00,53.23,53.28,53.2,53.22,38700.0,53.23,53.28,53.2,53.22,38700.0
2014-05-12 15:40:00,53.22,53.27,53.21,53.27,38000.0,53.22,53.27,53.21,53.27,38000.0
2014-05-12 15:50:00,53.27,53.35,53.25,53.31,199400.0,53.27,53.35,53.25,53.31,199400.0
2014-05-13 09:30:00,53.14,53.14,52.82,52.95,84800.0,53.14,53.14,52.82,52.95,84800.0
2014-05-13 09:40:00,52.95,52.99,52.81,52.82,40300.0,52.95,52.99,52.81,52.82,40300.0
2014-05-13 09:50:00,52.8,52.82,52.66,52.69,36300.0,52.8,52.82,52.66,52.69,36300.0
2014-05-13 10:00:00,52.69,52.78,52.62,52.68,41900.0,52.69,52.78,52.62,52.68,41900.0
2014-05-13 10:10:00,52.65,52.7,52.6,52.61,31000.0,52.65,52.7,52.6,52.61,31000.0
2014-05-13 10:20:00,52.61,52.72,52.57,52.7,39000.0,52.61,52.72,52.57,52.7,39000.0
2014-05-13 10:30:00,52.71,52.73,52.65,52.68,26700.0,52.71,52.73,52.65,52.68,26700.0
2014-05-13 10:40:00,52.67,52.69,52.5,52.58,31900.0,52.67,52.69,52.5,52.58,31900.0
2014-05-13 10:50:00,52.59,52.59,52.5,52.5,27100.0,52.59,52.59,52.5,52.5,27100.0
2014-05-13 11:00:00,52.49,52.51,52.43,52.5,30000.0,52.49,52.51,52.43,52.5,30000.0
2014-05-13 11:10:00,52.5,52.5,52.33,52.38,34900.0,52.5,52.5,52.33,52.38,34900.0
2014-05-13 11:20:00,52.4,52.51,52.39,52.51,19900.0,52.4,52.51,52.39,52.51,19900.0
2014-05-13 11:30:00,52.5,52.53,52.38,52.38,29800.0,52.5,52.53,52.38,52.38,29800.0
2014-05-13 11:40:00,52.38,52.44,52.29,52.29,25500.0,52.38,52.44,52.29,52.29,25500.0
2014-05-13 11:50:00,52.3,52.36,52.26,52.31,28900.0,52.3,52.36,52.26,52.31,28900.0
2014-05-13 12:00:00,52.3,52.3,52.25,52.26,29500.0,52.3,52.3,52.25,52.26,29500.0
2014-05-13 12:10:00,52.26,52.28,52.25,52.28,35700.0,52.26,52.28,52.25,52.28,35700.0
2014-05-13 12:20:00,52.29,52.29,52.25,52.27,17200.0,52.29,52.29,52.25,52.27,17200.0
2014-05-13 12:30:00,52.27,52.27,52.16,52.16,66100.0,52.27,52.27,52.16,52.16,66100.0
2014-05-13 12:40:00,52.17,52.25,52.13,52.23,28800.0,52.17,52.25,52.13,52.23,28800.0
2014-05-13 12:50:00,52.23,52.23,52.04,52.05,46800.0,52.23,52.23,52.04,52.05,46800.0
2014-05-13 13:00:00,52.05,52.06,52.03,52.05,38500.0,52.05,52.06,52.03,52.05,38500.0
2014-05-13 13:10:00,52.05,52.08,51.99,52.03,74400.0,52.05,52.08,51.99,52.03,74400.0
2014-05-13 13:20:00,52.03,52.05,51.99,52.0,26000.0,52.03,52.05,51.99,52.0,26000.0
2014-05-13 13:30:00,52.0,52.03,51.97,51.98,56000.0,52.0,52.03,51.97,51.98,56000.0
2014-05-13 13:40:00,51.99,52.05,51.97,52.02,50000.0,51.99,52.05,51.97,52.02,50000.0
2014-05-13 13:50:00,52.01,52.08,52.01,52.08,31000.0,52.01,52.08,52.01,52.08,31000.0
2014-05-13 14:00:00,52.08,52.18,52.07,52.18,39900.0,52.08,52.18,52.07,52.18,39900.0
2014-05-13 14:10:00,52.19,52.24,52.17,52.2,40900.0,52.19,52.24,52.17,52.2,40900.0
2014-05-13 14:20:00,52.19,52.22,52.17,52.22,33700.0,52.19,52.22,52.17,52.22,33700.0
2014-05-13 14:30:00,52.22,52.34,52.22,52.29,35300.0,52.22,52.34,52.22,52.29,35300.0
2014-05-13 14:40:00,52.29,52.33,52.24,52.24,14200.0,52.29,52.33,52.24,52.24,14200.0
2014-05-13 14:50:00,52.24,52.3,52.19,52.24,30000.0,52.24,52.3,52.19,52.24,30000.0
2014-05-13 15:00:00,52.24,52.26,52.14,52.16,30600.0,52.24,52.26,52.14,52.16,30600.0
2014-05-13 15:10:00,52.16,52.16,52.09,52.1,42000.0,52.16,52.16,52.09,52.1,42000.0
2014-05-13 15:20:00,52.1,52.13,52.09,52.13,66900.0,52.1,52.13,52.09,52.13,66900.0
2014-05-13 15:30:00,52.13,52.14,52.12,52.12,60500.0,52.13,52.14,52.12,52.12,60500.0
2014-05-13 15:40:00,52.12,52.17,52.1,52.13,91500.0,52.12,52.17,52.1,52.13,91500.0
2014-05-13 15:50:00,52.13,52.21,52.11,52.2,295200.0,52.13,52.21,52.11,52.2,295200.0
2014-05-14 09:30:00,52.03,52.3,52.03,52.24,41200.0,52.03,52.3,52.03,52.24,41200.0
2014-05-14 09:40:00,52.24,52.3,52.06,52.06,18300.0,52.24,52.3,52.06,52.06,18300.0
2014-05-14 09:50:00,52.04,52.07,51.97,52.06,21100.0,52.04,52.07,51.97,52.06,21100.0
2014-05-14 10:00:00,52.06,52.16,52.06,52.13,20900.0,52.06,52.16,52.06,52.13,20900.0
2014-05-14 10:10:00,52.12,52.12,51.92,51.94,21200.0,52.12,52.12,51.92,51.94,21200.0
2014-05-14 10:20:00,51.92,51.98,51.86,51.91,18300.0,51.92,51.98,51.86,51.91,18300.0
2014-05-14 10:30:00,51.91,51.94,51.89,51.91,22600.0,51.91,51.94,51.89,51.91,22600.0
2014-05-14 10:40:00,51.9,52.11,51.9,52.11,15100.0,51.9,52.11,51.9,52.11,15100.0
2014-05-14 10:50:00,52.12,52.15,52.0,52.0,9100.0,52.12,52.15,52.0,52.0,9100.0
2014-05-14 11:00:00,51.99,52.01,51.91,51.95,16700.0,51.99,52.01,51.91,51.95,16700.0
2014-05-14 11:10:00,51.97,52.01,51.96,51.99,20300.0,51.97,52.01,51.96,51.99,20300.0
2014-05-14 11:20:00,51.99,52.02,51.98,52.0,23600.0,51.99,52.02,51.98,52.0,23600.0
2014-05-14 11:30:00,51.98,52.02,51.98,52.0,13300.0,51.98,52.02,51.98,52.0,13300.0
2014-05-14 11:40:00,52.02,52.04,51.98,52.02,16400.0,52.02,52.04,51.98,52.02,16400.0
2014-05-14 11:50:00,52.02,52.02,51.98,51.98,20600.0,52.02,52.02,51.98,51.98,20600.0
2014-05-14 12:00:00,51.98,52.0,51.93,51.95,45000.0,51.98,52.0,51.93,51.95,45000.0
2014-05-14 12:10:00,51.96,52.0,51.93,52.0,19800.0,51.96,52.0,51.93,52.0,19800.0
2014-05-14 12:20:00,51.99,52.0,51.97,51.99,31500.0,51.99,52.0,51.97,51.99,31500.0
2014-05-14 12:30:00,51.99,52.01,51.97,51.98,22000.0,51.99,52.01,51.97,51.98,22000.0
2014-05-14 12:40:00,51.98,52.03,51.98,51.98,40600.0,51.98,52.03,51.98,51.98,40600.0
2014-05-14 12:50:00,51.99,51.99,51.78,51.79,33100.0,51.99,51.99,51.78,51.79,33100.0
2014-05-14 13:00:00,51.78,51.86,51.75,51.84,32500.0,51.78,51.86,51.75,51.84,32500.0
2014-05-14 13:10:00,51.84,51.89,51.82,51.88,10000.0,51.84,51.89,51.82,51.88,10000.0
2014-05-14 13:20:00,51.88,51.88,51.8,51.8,11200.0,51.88,51.88,51.8,51.8,11200.0
2014-05-14 13:30:00,51.8,51.81,51.75,51.76,18300.0,51.8,51.81,51.75,51.76,18300.0
2014-05-14 13:40:00,51.77,51.82,51.76,51.82,15100.0,51.77,51.82,51.76,51.82,15100.0
2014-05-14 13:50:00,51.82,51.85,51.8,51.81,19200.0,51.82,51.85,51.8,51.81,19200.0
2014-05-14 14:00:00,51.81,51.86,51.8,51.83,21900.0,51.81,51.86,51.8,51.83,21900.0
2014-05-14 14:10:00,51.82,51.83,51.8,51.81,13600.0,51.82,51.83,51.8,51.81,13600.0
2014-05-14 14:20:00,51.81,51.89,51.8,51.88,17200.0,51.81,51.89,51.8,51.88,17200.0
2014-05-14 14:30:00,51.88,51.88,51.76,51.77,16100.0,51.88,51.88,51.76,51.77,16100.0
2014-05-14 14:40:00,51.78,51.78,51.71,51.71,16100.0,51.78,51.78,51.71,51.71,16100.0
2014-05-14 14:50:00,51.71,51.76,51.68,51.72,28600.0,51.71,51.76,51.68,51.72,28600.0
2014-05-14 15:00:00,51.71,51.75,51.69,51.69,33400.0,51.71,51.75,51.69,51.69,33400.0
2014-05-14 15:10:00,51.69,51.72,51.67,51.69,23000.0,51.69,51.72,51.67,51.69,23000.0
2014-05-14 15:20:00,51.69,51.75,51.67,51.74,24800.0,51.69,51.75,51.67,51.74,24800.0
2014-05-14 15:30:00,51.74,51.74,51.6,51.63,32000.0,51.74,51.74,51.6,51.63,32000.0
2014-05-14 15:40:00,51.62,51.69,51.62,51.66,39300.0,51.62,51.69,51.62,51.66,39300.0
2014-05-14 15:50:00,51.67,51.76,51.67,51.74,88300.0,51.67,51.76,51.67,51.74,88300.0
2014-05-15 09:30:00,51.57,51.59,51.26,51.44,57800.0,51.57,51.59,51.26,51.44,57800.0
2014-05-15 09:40:00,51.37,51.42,51.07,51.1,34100.0,51.37,51.42,51.07,51.1,34100.0
2014-05-15 09:50:00,51.11,51.11,50.9,50.95,50200.0,51.11,51.11,50.9,50.95,50200.0
2014-05-15 10:00:00,50.98,51.0,50.77,50.85,49400.0,50.98,51.0,50.77,50.85,49400.0
2014-05-15 10:10:00,50.84,50.96,50.83,50.95,46900.0,50.84,50.96,50.83,50.95,46900.0
2014-05-15 10:20:00,50.94,51.04,50.89,50.92,34600.0,50.94,51.04,50.89,50.92,34600.0
2014-05-15 10:30:00,50.92,51.0,50.85,50.88,40400.0,50.92,51.0,50.85,50.88,40400.0
2014-05-15 10:40:00,50.87,51.09,50.84,51.0,46800.0,50.87,51.09,50.84,51.0,46800.0
2014-05-15 10:50:00,51.01,51.05,51.0,51.02,36500.0,51.01,51.05,51.0,51.02,36500.0
2014-05-15 11:00:00,51.02,51.04,50.79,50.8,23200.0,51.02,51.04,50.79,50.8,23200.0
2014-05-15 11:10:00,50.81,50.83,50.73,50.73,39600.0,50.81,50.83,50.73,50.73,39600.0
2014-05-15 11:20:00,50.74,50.79,50.71,50.73,28700.0,50.74,50.79,50.71,50.73,28700.0
2014-05-15 11:30:00,50.72,50.8,50.72,50.73,30500.0,50.72,50.8,50.72,50.73,30500.0
2014-05-15 11:40:00,50.73,50.73,50.56,50.56,49800.0,50.73,50.73,50.56,50.56,49800.0
2014-05-15 11:50:00,50.58,50.64,50.52,50.56,46000.0,50.58,50.64,50.52,50.56,46000.0
2014-05-15 12:00:00,50.55,50.58,50.52,50.54,52600.0,50.55,50.58,50.52,50.54,52600.0
2014-05-15 12:10:00,50.55,50.62,50.53,50.59,20400.0,50.55,50.62,50.53,50.59,20400.0
2014-05-15 12:20:00,50.59,50.6,50.52,50.53,34400.0,50.59,50.6,50.52,50.53,34400.0
2014-05-15 12:30:00,50.54,50.59,50.53,50.58,43200.0,50.54,50.59,50.53,50.58,43200.0
2014-05-15 12:40:00,50.59,50.67,50.56,50.65,26400.0,50.59,50.67,50.56,50.65,26400.0
2014-05-15 12:50:00,50.66,50.75,50.66,50.74,82300.0,50.66,50.75,50.66,50.74,82300.0
2014-05-15 13:00:00,50.75,50.76,50.71,50.74,12600.0,50.75,50.76,50.71,50.74,12600.0
2014-05-15 13:10:00,50.75,50.76,50.73,50.75,9400.0,50.75,50.76,50.73,50.75,9400.0
2014-05-15 13:20:00,50.75,50.76,50.72,50.74,14800.0,50.75,50.76,50.72,50.74,14800.0
2014-05-15 13:30:00,50.75,50.75,50.71,50.72,12500.0,50.75,50.75,50.71,50.72,12500.0
2014-05-15 13:40:00,50.72,50.73,50.68,50.7,10800.0,50.72,50.73,50.68,50.7,10800.0
2014-05-15 13:50:00,50.7,50.75,50.69,50.73,32300.0,50.7,50.75,50.69,50.73,32300.0
2014-05-15 14:00:00,50.73,50.83,50.71,50.81,28200.0,50.73,50.83,50.71,50.81,28200.0
2014-05-15 14:10:00,50.83,50.87,50.7,50.71,21200.0,50.83,50.87,50.7,50.71,21200.0
2014-05-15 14:20:00,50.71,50.78,50.68,50.74,23600.0,50.71,50.78,50.68,50.74,23600.0
2014-05-15 14:30:00,50.77,50.87,50.77,50.85,19100.0,50.77,50.87,50.77,50.85,19100.0
2014-05-15 14:40:00,50.86,50.88,50.82,50.87,14500.0,50.86,50.88,50.82,50.87,14500.0
2014-05-15 14:50:00,50.88,50.94,50.86,50.92,17400.0,50.88,50.94,50.86,50.92,17400.0
2014-05-15 15:00:00,50.91,50.92,50.86,50.89,12000.0,50.91,50.92,50.86,50.89,12000.0
2014-05-15 15:10:00,50.9,50.94,50.87,50.88,19800.0,50.9,50.94,50.87,50.88,19800.0
2014-05-15 15:20:00,50.88,50.88,50.74,50.75,37000.0,50.88,50.88,50.74,50.75,37000.0
2014-05-15 15:30:00,50.75,50.94,50.74,50.91,63400.0,50.75,50.94,50.74,50.91,63400.0
2014-05-15 15:40:00,50.91,50.96,50.9,50.95,47500.0,50.91,50.96,50.9,50.95,47500.0
2014-05-15 15:50:00,50.95,51.02,50.93,51.0,200000.0,50.95,51.02,50.93,51.0,200000.0
2014-05-16 09:30:00,51.07,51.35,51.01,51.21,158000.0,51.07,51.35,51.01,51.21,158000.0
2014-05-16 09:40:00,51.19,51.24,50.95,50.96,25700.0,51.19,51.24,50.95,50.96,25700.0
2014-05-16 09:50:00,51.02,51.05,50.84,50.93,50000.0,51.02,51.05,50.84,50.93,50000.0
2014-05-16 10:00:00,50.93,51.01,50.78,50.79,75400.0,50.93,51.01,50.78,50.79,75400.0
2014-05-16 10:10:00,50.78,50.97,50.78,50.92,35700.0,50.78,50.97,50.78,50.92,35700.0
2014-05-16 10:20:00,50.92,50.95,50.87,50.9,18600.0,50.92,50.95,50.87,50.9,18600.0
2014-05-16 10:30:00,50.89,51.11,50.87,51.07,23900.0,50.89,51.11,50.87,51.07,23900.0
2014-05-16 10:40:00,51.07,51.18,51.04,51.18,18600.0,51.07,51.18,51.04,51.18,18600.0
2014-05-16 10:50:00,51.18,51.24,51.14,51.15,20000.0,51.18,51.24,51.14,51.15,20000.0
2014-05-16 11:00:00,51.16,51.26,51.13,51.26,13900.0,51.16,51.26,51.13,51.26,13900.0
2014-05-16 11:10:00,51.26,51.39,51.21,51.37,32700.0,51.26,51.39,51.21,51.37,32700.0
2014-05-16 11:20:00,51.38,51.41,51.32,51.34,14700.0,51.38,51.41,51.32,51.34,14700.0
2014-05-16 11:30:00,51.35,51.47,51.35,51.42,16700.0,51.35,51.47,51.35,51.42,16700.0
2014-05-16 11:40:00,51.42,51.46,51.35,51.45,14400.0,51.42,51.46,51.35,51.45,14400.0
2014-05-16 11:50:00,51.44,51.52,51.39,51.52,13100.0,51.44,51.52,51.39,51.52,13100.0
2014-05-16 12:00:00,51.51,51.52,51.41,51.43,12500.0,51.51,51.52,51.41,51.43,12500.0
2014-05-16 12:10:00,51.42,51.48,51.4,51.48,9500.0,51.42,51.48,51.4,51.48,9500.0
2014-05-16 12:20:00,51.47,51.48,51.38,51.4,9900.0,51.47,51.48,51.38,51.4,9900.0
2014-05-16 12:30:00,51.41,51.49,51.39,51.49,11200.0,51.41,51.49,51.39,51.49,11200.0
2014-05-16 12:40:00,51.49,51.49,51.35,51.4,8800.0,51.49,51.49,51.35,51.4,8800.0
2014-05-16 12:50:00,51.4,51.41,51.34,51.36,9500.0,51.4,51.41,51.34,51.36,9500.0
2014-05-16 13:00:00,51.35,51.4,51.31,51.4,13100.0,51.35,51.4,51.31,51.4,13100.0
2014-05-16 13:10:00,51.39,51.43,51.35,51.4,13800.0,51.39,51.43,51.35,51.4,13800.0
2014-05-16 13:20:00,51.4,51.47,51.39,51.43,11200.0,51.4,51.47,51.39,51.43,11200.0
2014-05-16 13:30:00,51.41,51.47,51.41,51.42,28200.0,51.41,51.47,51.41,51.42,28200.0
2014-05-16 13:40:00,51.41,51.5,51.41,51.5,22100.0,51.41,51.5,51.41,51.5,22100.0
2014-05-16 13:50:00,51.5,51.55,51.49,51.53,9000.0,51.5,51.55,51.49,51.53,9000.0
2014-05-16 14:00:00,51.52,51.53,51.44,51.52,9500.0,51.52,51.53,51.44,51.52,9500.0
2014-05-16 14:10:00,51.52,51.61,51.51,51.58,14600.0,51.52,51.61,51.51,51.58,14600.0
2014-05-16 14:20:00,51.58,51.65,51.56,51.63,10300.0,51.58,51.65,51.56,51.63,10300.0
2014-05-16 14:30:00,51.62,51.66,51.62,51.65,12700.0,51.62,51.66,51.62,51.65,12700.0
2014-05-16 14:40:00,51.65,51.75,51.64,51.72,17200.0,51.65,51.75,51.64,51.72,17200.0
2014-05-16 14:50:00,51.72,51.84,51.71,51.83,18900.0,51.72,51.84,51.71,51.83,18900.0
2014-05-16 15:00:00,51.82,51.89,51.81,51.85,55700.0,51.82,51.89,51.81,51.85,55700.0
2014-05-16 15:10:00,51.85,51.91,51.83,51.85,23500.0,51.85,51.91,51.83,51.85,23500.0
2014-05-16 15:20:00,51.85,51.87,51.79,51.85,59800.0,51.85,51.87,51.79,51.85,59800.0
2014-05-16 15:30:00,51.84,51.91,51.82,51.82,44200.0,51.84,51.91,51.82,51.82,44200.0
2014-05-16 15:40:00,51.83,51.84,51.78,51.83,42200.0,51.83,51.84,51.78,51.83,42200.0
2014-05-16 15:50:00,51.82,51.83,51.75,51.79,103700.0,51.82,51.83,51.75,51.79,103700.0
2014-05-19 09:30:00,51.6,51.74,51.55,51.72,81900.0,51.6,51.74,51.55,51.72,81900.0
2014-05-19 09:40:00,51.7,51.87,51.65,51.86,44700.0,51.7,51.87,51.65,51.86,44700.0
2014-05-19 09:50:00,51.88,51.96,51.65,51.67,65900.0,51.88,51.96,51.65,51.67,65900.0
2014-05-19 10:00:00,51.7,51.76,51.53,51.63,96600.0,51.7,51.76,51.53,51.63,96600.0
2014-05-19 10:10:00,51.63,51.63,51.5,51.57,107800.0,51.63,51.63,51.5,51.57,107800.0
2014-05-19 10:20:00,51.56,51.67,51.55,51.56,51700.0,51.56,51.67,51.55,51.56,51700.0
2014-05-19 10:30:00,51.56,51.63,51.5,51.61,53800.0,51.56,51.63,51.5,51.61,53800.0
2014-05-19 10:40:00,51.62,51.63,51.39,51.39,39900.0,51.62,51.63,51.39,51.39,39900.0
2014-05-19 10:50:00,51.39,51.4,51.3,51.33,34400.0,51.39,51.4,51.3,51.33,34400.0
2014-05-19 11:00:00,51.34,51.37,51.29,51.34,37100.0,51.34,51.37,51.29,51.34,37100.0
2014-05-19 11:10:00,51.35,51.5,51.35,51.45,26200.0,51.35,51.5,51.35,51.45,26200.0
2014-05-19 11:20:00,51.45,51.46,51.37,51.38,26300.0,51.45,51.46,51.37,51.38,26300.0
2014-05-19 11:30:00,51.38,51.45,51.37,51.39,34800.0,51.38,51.45,51.37,51.39,34800.0
2014-05-19 11:40:00,51.4,51.42,51.35,51.35,23400.0,51.4,51.42,51.35,51.35,23400.0
2014-05-19 11:50:00,51.34,51.38,51.3,51.36,22300.0,51.34,51.38,51.3,51.36,22300.0
2014-05-19 12:00:00,51.37,51.54,51.35,51.49,29000.0,51.37,51.54,51.35,51.49,29000.0
2014-05-19 12:10:00,51.49,51.57,51.47,51.57,15900.0,51.49,51.57,51.47,51.57,15900.0
2014-05-19 12:20:00,51.58,51.68,51.56,51.66,32000.0,51.58,51.68,51.56,51.66,32000.0
2014-05-19 12:30:00,51.67,51.71,51.59,51.64,29700.0,51.67,51.71,51.59,51.64,29700.0
2014-05-19 12:40:00,51.64,51.74,51.64,51.69,22200.0,51.64,51.74,51.64,51.69,22200.0
2014-05-19 12:50:00,51.69,51.73,51.68,51.73,17300.0,51.69,51.73,51.68,51.73,17300.0
2014-05-19 13:00:00,51.74,51.89,51.73,51.85,36100.0,51.74,51.89,51.73,51.85,36100.0
2014-05-19 13:10:00,51.85,51.85,51.67,51.67,11900.0,51.85,51.85,51.67,51.67,11900.0
2014-05-19 13:20:00,51.66,51.72,51.66,51.72,19000.0,51.66,51.72,51.66,51.72,19000.0
2014-05-19 13:30:00,51.71,51.73,51.63,51.7,24400.0,51.71,51.73,51.63,51.7,24400.0
2014-05-19 13:40:00,51.7,51.83,51.7,51.83,19400.0,51.7,51.83,51.7,51.83,19400.0
2014-05-19 13:50:00,51.82,51.92,51.82,51.89,19900.0,51.82,51.92,51.82,51.89,19900.0
2014-05-19 14:00:00,51.89,51.96,51.89,51.91,23600.0,51.89,51.96,51.89,51.91,23600.0
2014-05-19 14:10:00,51.91,51.92,51.88,51.9,16500.0,51.91,51.92,51.88,51.9,16500.0
2014-05-19 14:20:00,51.91,51.94,51.88,51.93,20100.0,51.91,51.94,51.88,51.93,20100.0
2014-05-19 14:30:00,51.92,51.94,51.85,51.9,21000.0,51.92,51.94,51.85,51.9,21000.0
2014-05-19 14:40:00,51.9,51.99,51.9,51.97,21800.0,51.9,51.99,51.9,51.97,21800.0
2014-05-19 14:50:00,51.96,51.98,51.85,51.87,16700.0,51.96,51.98,51.85,51.87,16700.0
2014-05-19 15:00:00,51.86,52.01,51.86,51.99,69600.0,51.86,52.01,51.86,51.99,69600.0
2014-05-19 15:10:00,51.99,52.06,51.98,52.04,35400.0,51.99,52.06,51.98,52.04,35400.0
2014-05-19 15:20:00,52.04,52.08,52.01,52.06,32800.0,52.04,52.08,52.01,52.06,32800.0
2014-05-19 15:30:00,52.07,52.13,52.03,52.03,43100.0,52.07,52.13,52.03,52.03,43100.0
2014-05-19 15:40:00,52.02,52.06,52.02,52.05,38500.0,52.02,52.06,52.02,52.05,38500.0
2014-05-19 15:50:00,52.05,52.07,52.01,52.01,86600.0,52.05,52.07,52.01,52.01,86600.0
2014-05-20 09:30:00,51.89,52.01,51.58,51.59,63700.0,51.89,52.01,51.58,51.59,63700.0
2014-05-20 09:40:00,51.59,51.81,51.39,51.8,153600.0,51.59,51.81,51.39,51.8,153600.0
2014-05-20 09:50:00,51.79,51.81,51.59,51.64,63100.0,51.79,51.81,51.59,51.64,63100.0
2014-05-20 10:00:00,51.64,51.75,51.54,51.71,89600.0,51.64,51.75,51.54,51.71,89600.0
2014-05-20 10:10:00,51.72,51.87,51.72,51.84,59500.0,51.72,51.87,51.72,51.84,59500.0
2014-05-20 10:20:00,51.84,52.01,51.82,51.87,165800.0,51.84,52.01,51.82,51.87,165800.0
2014-05-20 10:30:00,51.87,52.06,51.87,51.98,115900.0,51.87,52.06,51.87,51.98,115900.0
2014-05-20 10:40:00,51.98,52.08,51.97,52.02,71500.0,51.98,52.08,51.97,52.02,71500.0
2014-05-20 10:50:00,52.03,52.06,51.86,51.86,33400.0,52.03,52.06,51.86,51.86,33400.0
2014-05-20 11:00:00,51.86,51.88,51.73,51.73,15300.0,51.86,51.88,51.73,51.73,15300.0
2014-05-20 11:10:00,51.74,51.74,51.58,51.61,19000.0,51.74,51.74,51.58,51.61,19000.0
2014-05-20 11:20:00,51.6,51.6,51.42,51.49,23200.0,51.6,51.6,51.42,51.49,23200.0
2014-05-20 11:30:00,51.49,51.49,51.36,51.36,12800.0,51.49,51.49,51.36,51.36,12800.0
2014-05-20 11:40:00,51.38,51.58,51.36,51.52,23700.0,51.38,51.58,51.36,51.52,23700.0
2014-05-20 11:50:00,51.53,51.53,51.37,51.39,18400.0,51.53,51.53,51.37,51.39,18400.0
2014-05-20 12:00:00,51.39,51.41,51.26,51.36,31600.0,51.39,51.41,51.26,51.36,31600.0
2014-05-20 12:10:00,51.35,51.36,51.24,51.32,18400.0,51.35,51.36,51.24,51.32,18400.0
2014-05-20 12:20:00,51.32,51.39,51.27,51.29,21200.0,51.32,51.39,51.27,51.29,21200.0
2014-05-20 12:30:00,51.28,51.29,51.13,51.15,52000.0,51.28,51.29,51.13,51.15,52000.0
2014-05-20 12:40:00,51.16,51.2,51.13,51.14,21500.0,51.16,51.2,51.13,51.14,21500.0
2014-05-20 12:50:00,51.14,51.15,51.07,51.07,25800.0,51.14,51.15,51.07,51.07,25800.0
2014-05-20 13:00:00,51.08,51.11,51.06,51.06,30200.0,51.08,51.11,51.06,51.06,30200.0
2014-05-20 13:10:00,51.06,51.08,50.97,50.98,30000.0,51.06,51.08,50.97,50.98,30000.0
2014-05-20 13:20:00,50.97,51.05,50.92,51.04,41800.0,50.97,51.05,50.92,51.04,41800.0
2014-05-20 13:30:00,51.03,51.15,51.03,51.14,43000.0,51.03,51.15,51.03,51.14,43000.0
2014-05-20 13:40:00,51.13,51.14,51.05,51.09,21300.0,51.13,51.14,51.05,51.09,21300.0
2014-05-20 13:50:00,51.07,51.18,51.07,51.15,17500.0,51.07,51.18,51.07,51.15,17500.0
2014-05-20 14:00:00,51.15,51.28,51.15,51.21,18700.0,51.15,51.28,51.15,51.21,18700.0
2014-05-20 14:10:00,51.21,51.23,51.17,51.21,21600.0,51.21,51.23,51.17,51.21,21600.0
2014-05-20 14:20:00,51.23,51.23,51.17,51.2,31300.0,51.23,51.23,51.17,51.2,31300.0
2014-05-20 14:30:00,51.19,51.19,51.07,51.07,16200.0,51.19,51.19,51.07,51.07,16200.0
2014-05-20 14:40:00,51.06,51.22,51.05,51.22,25000.0,51.06,51.22,51.05,51.22,25000.0
2014-05-20 14:50:00,51.22,51.29,51.22,51.28,83800.0,51.22,51.29,51.22,51.28,83800.0
2014-05-20 15:00:00,51.28,51.41,51.26,51.38,41900.0,51.28,51.41,51.26,51.38,41900.0
2014-05-20 15:10:00,51.38,51.45,51.35,51.44,40300.0,51.38,51.45,51.35,51.44,40300.0
2014-05-20 15:20:00,51.43,51.43,51.23,51.23,36500.0,51.43,51.43,51.23,51.23,36500.0
2014-05-20 15:30:00,51.23,51.24,51.19,51.19,68200.0,51.23,51.24,51.19,51.19,68200.0
2014-05-20 15:40:00,51.18,51.22,51.13,51.17,56500.0,51.18,51.22,51.13,51.17,56500.0
2014-05-20 15:50:00,51.16,51.16,51.09,51.12,143800.0,51.16,51.16,51.09,51.12,143800.0
2014-05-21 09:30:00,51.04,51.29,51.02,51.12,22900.0,51.04,51.29,51.02,51.12,22900.0
2014-05-21 09:40:00,51.18,51.39,51.18,51.36,21100.0,51.18,51.39,51.18,51.36,21100.0
2014-05-21 09:50:00,51.35,51.37,51.18,51.21,46600.0,51.35,51.37,51.18,51.21,46600.0
2014-05-21 10:00:00,51.2,51.2,51.05,51.06,34700.0,51.2,51.2,51.05,51.06,34700.0
2014-05-21 10:10:00,51.06,51.09,50.84,50.88,73300.0,51.06,51.09,50.84,50.88,73300.0
2014-05-21 10:20:00,50.88,50.88,50.58,50.59,117100.0,50.88,50.88,50.58,50.59,117100.0
2014-05-21 10:30:00,50.6,50.7,50.6,50.63,54700.0,50.6,50.7,50.6,50.63,54700.0
2014-05-21 10:40:00,50.64,50.66,50.44,50.5,77000.0,50.64,50.66,50.44,50.5,77000.0
2014-05-21 10:50:00,50.51,50.56,50.49,50.54,62800.0,50.51,50.56,50.49,50.54,62800.0
2014-05-21 11:00:00,50.54,50.56,50.41,50.56,42100.0,50.54,50.56,50.41,50.56,42100.0
2014-05-21 11:10:00,50.57,50.62,50.31,50.34,51700.0,50.57,50.62,50.31,50.34,51700.0
2014-05-21 11:20:00,50.34,50.36,50.2,50.28,115200.0,50.34,50.36,50.2,50.28,115200.0
2014-05-21 11:30:00,50.27,50.33,50.11,50.18,115200.0,50.27,50.33,50.11,50.18,115200.0
2014-05-21 11:40:00,50.17,50.21,49.71,49.73,221200.0,50.17,50.21,49.71,49.73,221200.0
2014-05-21 11:50:00,49.75,50.13,49.69,50.06,144300.0,49.75,50.13,49.69,50.06,144300.0
2014-05-21 12:00:00,50.07,50.13,49.92,50.07,104700.0,50.07,50.13,49.92,50.07,104700.0
2014-05-21 12:10:00,50.08,50.22,49.94,50.01,58800.0,50.08,50.22,49.94,50.01,58800.0
2014-05-21 12:20:00,50.05,50.25,50.05,50.14,29700.0,50.05,50.25,50.05,50.14,29700.0
2014-05-21 12:30:00,50.15,50.47,50.15,50.31,64300.0,50.15,50.47,50.15,50.31,64300.0
2014-05-21 12:40:00,50.32,50.51,50.32,50.43,44500.0,50.32,50.51,50.32,50.43,44500.0
2014-05-21 12:50:00,50.44,50.56,50.43,50.46,29000.0,50.44,50.56,50.43,50.46,29000.0
2014-05-21 13:00:00,50.48,50.61,50.42,50.59,21900.0,50.48,50.61,50.42,50.59,21900.0
2014-05-21 13:10:00,50.58,50.61,50.49,50.51,15900.0,50.58,50.61,50.49,50.51,15900.0
2014-05-21 13:20:00,50.52,50.52,50.38,50.39,35800.0,50.52,50.52,50.38,50.39,35800.0
2014-05-21 13:30:00,50.39,50.44,50.36,50.38,43100.0,50.39,50.44,50.36,50.38,43100.0
2014-05-21 13:40:00,50.37,50.37,50.17,50.21,42700.0,50.37,50.37,50.17,50.21,42700.0
2014-05-21 13:50:00,50.2,50.33,50.2,50.3,28500.0,50.2,50.33,50.2,50.3,28500.0
2014-05-21 14:00:00,50.3,50.46,50.26,50.38,47800.0,50.3,50.46,50.26,50.38,47800.0
2014-05-21 14:10:00,50.39,50.45,50.33,50.4,39700.0,50.39,50.45,50.33,50.4,39700.0
2014-05-21 14:20:00,50.39,50.41,50.27,50.29,26600.0,50.39,50.41,50.27,50.29,26600.0
2014-05-21 14:30:00,50.29,50.35,50.26,50.35,33500.0,50.29,50.35,50.26,50.35,33500.0
2014-05-21 14:40:00,50.34,50.37,50.28,50.32,29100.0,50.34,50.37,50.28,50.32,29100.0
2014-05-21 14:50:00,50.32,50.35,50.26,50.28,47000.0,50.32,50.35,50.26,50.28,47000.0
2014-05-21 15:00:00,50.28,50.32,50.16,50.17,64700.0,50.28,50.32,50.16,50.17,64700.0
2014-05-21 15:10:00,50.17,50.21,50.03,50.03,118900.0,50.17,50.21,50.03,50.03,118900.0
2014-05-21 15:20:00,50.03,50.11,49.94,50.09,156700.0,50.03,50.11,49.94,50.09,156700.0
2014-05-21 15:30:00,50.09,50.11,50.0,50.02,173600.0,50.09,50.11,50.0,50.02,173600.0
2014-05-21 15:40:00,50.02,50.09,49.99,50.05,163300.0,50.02,50.09,49.99,50.05,163300.0
2014-05-21 15:50:00,50.05,50.11,49.98,49.99,254200.0,50.05,50.11,49.98,49.99,254200.0
2014-05-22 09:30:00,53.91,54.37,53.01,54.3,814100.0,53.91,54.37,53.01,54.3,814100.0
2014-05-22 09:40:00,54.31,54.5,54.05,54.47,491100.0,54.31,54.5,54.05,54.47,491100.0
2014-05-22 09:50:00,54.45,54.48,53.5,54.14,431400.0,54.45,54.48,53.5,54.14,431400.0
2014-05-22 10:00:00,54.12,54.12,53.41,53.91,354000.0,54.12,54.12,53.41,53.91,354000.0
2014-05-22 10:10:00,53.9,54.05,53.55,53.81,219000.0,53.9,54.05,53.55,53.81,219000.0
2014-05-22 10:20:00,53.8,53.86,53.41,53.5,211000.0,53.8,53.86,53.41,53.5,211000.0
2014-05-22 10:30:00,53.5,53.84,53.5,53.78,129500.0,53.5,53.84,53.5,53.78,129500.0
2014-05-22 10:40:00,53.78,54.0,53.5,53.99,196900.0,53.78,54.0,53.5,53.99,196900.0
2014-05-22 10:50:00,54.0,54.0,53.81,53.93,133100.0,54.0,54.0,53.81,53.93,133100.0
2014-05-22 11:00:00,53.93,53.97,53.75,53.96,100500.0,53.93,53.97,53.75,53.96,100500.0
2014-05-22 11:10:00,53.96,53.97,53.61,53.76,114900.0,53.96,53.97,53.61,53.76,114900.0
2014-05-22 11:20:00,53.76,53.82,53.65,53.8,77400.0,53.76,53.82,53.65,53.8,77400.0
2014-05-22 11:30:00,53.8,53.83,53.72,53.78,80200.0,53.8,53.83,53.72,53.78,80200.0
2014-05-22 11:40:00,53.78,53.8,53.61,53.73,91900.0,53.78,53.8,53.61,53.73,91900.0
2014-05-22 11:50:00,53.74,53.84,53.61,53.61,64000.0,53.74,53.84,53.61,53.61,64000.0
2014-05-22 12:00:00,53.65,53.81,53.65,53.68,54700.0,53.65,53.81,53.65,53.68,54700.0
2014-05-22 12:10:00,53.68,53.76,53.55,53.71,44500.0,53.68,53.76,53.55,53.71,44500.0
2014-05-22 12:20:00,53.7,53.8,53.7,53.8,50900.0,53.7,53.8,53.7,53.8,50900.0
2014-05-22 12:30:00,53.8,53.8,53.66,53.73,43200.0,53.8,53.8,53.66,53.73,43200.0
2014-05-22 12:40:00,53.74,53.77,53.58,53.67,38700.0,53.74,53.77,53.58,53.67,38700.0
2014-05-22 12:50:00,53.68,53.7,53.5,53.54,61700.0,53.68,53.7,53.5,53.54,61700.0
2014-05-22 13:00:00,53.54,53.66,53.51,53.52,48000.0,53.54,53.66,53.51,53.52,48000.0
2014-05-22 13:10:00,53.53,53.53,53.25,53.33,106800.0,53.53,53.53,53.25,53.33,106800.0
2014-05-22 13:20:00,53.32,53.5,53.23,53.26,86600.0,53.32,53.5,53.23,53.26,86600.0
2014-05-22 13:30:00,53.26,53.42,53.24,53.32,115200.0,53.26,53.42,53.24,53.32,115200.0
2014-05-22 13:40:00,53.31,53.32,53.11,53.26,84400.0,53.31,53.32,53.11,53.26,84400.0
2014-05-22 13:50:00,53.26,53.46,53.26,53.43,52700.0,53.26,53.46,53.26,53.43,52700.0
2014-05-22 14:00:00,53.44,53.52,53.4,53.45,95500.0,53.44,53.52,53.4,53.45,95500.0
2014-05-22 14:10:00,53.45,53.5,53.35,53.43,40200.0,53.45,53.5,53.35,53.43,40200.0
2014-05-22 14:20:00,53.43,53.46,53.36,53.36,43500.0,53.43,53.46,53.36,53.36,43500.0
2014-05-22 14:30:00,53.37,53.47,53.36,53.43,98900.0,53.37,53.47,53.36,53.43,98900.0
2014-05-22 14:40:00,53.44,53.46,53.2,53.3,88600.0,53.44,53.46,53.2,53.3,88600.0
2014-05-22 14:50:00,53.3,53.35,53.09,53.32,103500.0,53.3,53.35,53.09,53.32,103500.0
2014-05-22 15:00:00,53.33,53.38,53.15,53.16,91700.0,53.33,53.38,53.15,53.16,91700.0
2014-05-22 15:10:00,53.2,53.34,53.08,53.19,146300.0,53.2,53.34,53.08,53.19,146300.0
2014-05-22 15:20:00,53.19,53.31,53.14,53.24,117700.0,53.19,53.31,53.14,53.24,117700.0
2014-05-22 15:30:00,53.24,53.25,53.16,53.18,185700.0,53.24,53.25,53.16,53.18,185700.0
2014-05-22 15:40:00,53.18,53.24,53.04,53.24,167900.0,53.18,53.24,53.04,53.24,167900.0
2014-05-22 15:50:00,53.23,53.36,53.18,53.31,263600.0,53.23,53.36,53.18,53.31,263600.0
2014-05-23 09:30:00,53.39,53.39,53.01,53.22,42400.0,53.39,53.39,53.01,53.22,42400.0
2014-05-23 09:40:00,53.24,53.27,52.83,52.88,54400.0,53.24,53.27,52.83,52.88,54400.0
2014-05-23 09:50:00,52.9,53.17,52.74,52.83,94600.0,52.9,53.17,52.74,52.83,94600.0
2014-05-23 10:00:00,52.83,52.97,52.73,52.77,52400.0,52.83,52.97,52.73,52.77,52400.0
2014-05-23 10:10:00,52.77,52.95,52.74,52.95,60900.0,52.77,52.95,52.74,52.95,60900.0
2014-05-23 10:20:00,52.96,53.12,52.9,53.12,94400.0,52.96,53.12,52.9,53.12,94400.0
2014-05-23 10:30:00,53.12,53.16,53.03,53.08,53600.0,53.12,53.16,53.03,53.08,53600.0
2014-05-23 10:40:00,53.07,53.08,52.97,53.05,43900.0,53.07,53.08,52.97,53.05,43900.0
2014-05-23 10:50:00,53.04,53.05,52.82,52.94,84900.0,53.04,53.05,52.82,52.94,84900.0
2014-05-23 11:00:00,52.93,52.96,52.89,52.9,39700.0,52.93,52.96,52.89,52.9,39700.0
2014-05-23 11:10:00,52.89,53.0,52.89,52.91,51200.0,52.89,53.0,52.89,52.91,51200.0
2014-05-23 11:20:00,52.9,52.95,52.89,52.9,43700.0,52.9,52.95,52.89,52.9,43700.0
2014-05-23 11:30:00,52.9,53.0,52.89,53.0,57600.0,52.9,53.0,52.89,53.0,57600.0
2014-05-23 11:40:00,53.0,53.0,52.89,52.94,30600.0,53.0,53.0,52.89,52.94,30600.0
2014-05-23 11:50:00,52.94,52.96,52.9,52.93,24300.0,52.94,52.96,52.9,52.93,24300.0
2014-05-23 12:00:00,52.94,52.96,52.9,52.92,24100.0,52.94,52.96,52.9,52.92,24100.0
2014-05-23 12:10:00,52.91,52.97,52.88,52.89,41000.0,52.91,52.97,52.88,52.89,41000.0
2014-05-23 12:20:00,52.89,52.95,52.89,52.95,21800.0,52.89,52.95,52.89,52.95,21800.0
2014-05-23 12:30:00,52.94,52.95,52.85,52.87,24600.0,52.94,52.95,52.85,52.87,24600.0
2014-05-23 12:40:00,52.86,52.89,52.84,52.85,34800.0,52.86,52.89,52.84,52.85,34800.0
2014-05-23 12:50:00,52.86,52.91,52.84,52.85,20900.0,52.86,52.91,52.84,52.85,20900.0
2014-05-23 13:00:00,52.85,52.87,52.83,52.85,35300.0,52.85,52.87,52.83,52.85,35300.0
2014-05-23 13:10:00,52.85,52.88,52.84,52.87,61700.0,52.85,52.88,52.84,52.87,61700.0
2014-05-23 13:20:00,52.86,52.89,52.85,52.89,33500.0,52.86,52.89,52.85,52.89,33500.0
2014-05-23 13:30:00,52.89,52.89,52.86,52.89,23200.0,52.89,52.89,52.86,52.89,23200.0
2014-05-23 13:40:00,52.89,52.89,52.79,52.79,78000.0,52.89,52.89,52.79,52.79,78000.0
2014-05-23 13:50:00,52.79,52.79,52.74,52.75,33400.0,52.79,52.79,52.74,52.75,33400.0
2014-05-23 14:00:00,52.75,52.8,52.74,52.76,33900.0,52.75,52.8,52.74,52.76,33900.0
2014-05-23 14:10:00,52.75,52.8,52.74,52.77,29700.0,52.75,52.8,52.74,52.77,29700.0
2014-05-23 14:20:00,52.77,52.77,52.74,52.75,41100.0,52.77,52.77,52.74,52.75,41100.0
2014-05-23 14:30:00,52.75,52.76,52.75,52.75,17500.0,52.75,52.76,52.75,52.75,17500.0
2014-05-23 14:40:00,52.75,52.76,52.75,52.75,40700.0,52.75,52.76,52.75,52.75,40700.0
2014-05-23 14:50:00,52.75,52.92,52.73,52.86,91100.0,52.75,52.92,52.73,52.86,91100.0
2014-05-23 15:00:00,52.85,52.9,52.81,52.82,41300.0,52.85,52.9,52.81,52.82,41300.0
2014-05-23 15:10:00,52.81,52.86,52.77,52.77,46000.0,52.81,52.86,52.77,52.77,46000.0
2014-05-23 15:20:00,52.77,52.84,52.77,52.79,46200.0,52.77,52.84,52.77,52.79,46200.0
2014-05-23 15:30:00,52.8,52.81,52.64,52.65,88400.0,52.8,52.81,52.64,52.65,88400.0
2014-05-23 15:40:00,52.64,52.65,52.55,52.6,124100.0,52.64,52.65,52.55,52.6,124100.0
2014-05-23 15:50:00,52.61,52.69,52.6,52.68,206800.0,52.61,52.69,52.6,52.68,206800.0
2014-05-27 09:30:00,52.77,53.23,52.75,53.13,59500.0,52.77,53.23,52.75,53.13,59500.0
2014-05-27 09:40:00,53.15,53.27,52.95,52.95,53600.0,53.15,53.27,52.95,52.95,53600.0
2014-05-27 09:50:00,52.95,53.13,52.95,53.06,28700.0,52.95,53.13,52.95,53.06,28700.0
2014-05-27 10:00:00,53.07,53.18,53.04,53.12,53200.0,53.07,53.18,53.04,53.12,53200.0
2014-05-27 10:10:00,53.1,53.1,52.98,53.03,58500.0,53.1,53.1,52.98,53.03,58500.0
2014-05-27 10:20:00,53.02,53.05,52.97,52.99,42900.0,53.02,53.05,52.97,52.99,42900.0
2014-05-27 10:30:00,53.02,53.08,52.96,53.08,66800.0,53.02,53.08,52.96,53.08,66800.0
2014-05-27 10:40:00,53.08,53.15,53.06,53.1,16000.0,53.08,53.15,53.06,53.1,16000.0
2014-05-27 10:50:00,53.11,53.2,53.08,53.19,42800.0,53.11,53.2,53.08,53.19,42800.0
2014-05-27 11:00:00,53.2,53.3,53.2,53.26,32800.0,53.2,53.3,53.2,53.26,32800.0
2014-05-27 11:10:00,53.27,53.3,53.24,53.26,29500.0,53.27,53.3,53.24,53.26,29500.0
2014-05-27 11:20:00,53.27,53.31,53.21,53.22,21700.0,53.27,53.31,53.21,53.22,21700.0
2014-05-27 11:30:00,53.23,53.27,53.08,53.14,43700.0,53.23,53.27,53.08,53.14,43700.0
2014-05-27 11:40:00,53.14,53.15,53.01,53.07,10600.0,53.14,53.15,53.01,53.07,10600.0
2014-05-27 11:50:00,53.06,53.06,52.99,53.03,24100.0,53.06,53.06,52.99,53.03,24100.0
2014-05-27 12:00:00,53.02,53.02,52.94,52.99,16300.0,53.02,53.02,52.94,52.99,16300.0
2014-05-27 12:10:00,52.99,53.01,52.96,52.96,3900.0,52.99,53.01,52.96,52.96,3900.0
2014-05-27 12:20:00,52.97,52.97,52.91,52.91,15700.0,52.97,52.97,52.91,52.91,15700.0
2014-05-27 12:30:00,52.91,52.97,52.9,52.93,25700.0,52.91,52.97,52.9,52.93,25700.0
2014-05-27 12:40:00,52.92,53.03,52.92,53.01,11900.0,52.92,53.03,52.92,53.01,11900.0
2014-05-27 12:50:00,53.02,53.11,53.02,53.07,37700.0,53.02,53.11,53.02,53.07,37700.0
2014-05-27 13:00:00,53.06,53.13,53.03,53.12,7400.0,53.06,53.13,53.03,53.12,7400.0
2014-05-27 13:10:00,53.12,53.18,53.12,53.17,20900.0,53.12,53.18,53.12,53.17,20900.0
2014-05-27 13:20:00,53.18,53.23,53.17,53.21,27100.0,53.18,53.23,53.17,53.21,27100.0
2014-05-27 13:30:00,53.21,53.21,53.05,53.11,27300.0,53.21,53.21,53.05,53.11,27300.0
2014-05-27 13:40:00,53.09,53.26,53.07,53.2,24700.0,53.09,53.26,53.07,53.2,24700.0
2014-05-27 13:50:00,53.21,53.35,53.21,53.32,37300.0,53.21,53.35,53.21,53.32,37300.0
2014-05-27 14:00:00,53.32,53.33,53.23,53.25,10600.0,53.32,53.33,53.23,53.25,10600.0
2014-05-27 14:10:00,53.26,53.29,53.24,53.24,30000.0,53.26,53.29,53.24,53.24,30000.0
2014-05-27 14:20:00,53.24,53.29,53.23,53.23,5400.0,53.24,53.29,53.23,53.23,5400.0
2014-05-27 14:30:00,53.24,53.24,53.15,53.17,9700.0,53.24,53.24,53.15,53.17,9700.0
2014-05-27 14:40:00,53.16,53.31,53.15,53.25,41700.0,53.16,53.31,53.15,53.25,41700.0
2014-05-27 14:50:00,53.24,53.26,53.21,53.22,12300.0,53.24,53.26,53.21,53.22,12300.0
2014-05-27 15:00:00,53.22,53.24,53.18,53.2,17000.0,53.22,53.24,53.18,53.2,17000.0
2014-05-27 15:10:00,53.19,53.23,53.17,53.18,16900.0,53.19,53.23,53.17,53.18,16900.0
2014-05-27 15:20:00,53.17,53.27,53.15,53.19,52600.0,53.17,53.27,53.15,53.19,52600.0
2014-05-27 15:30:00,53.19,53.19,53.14,53.18,67600.0,53.19,53.19,53.14,53.18,67600.0
2014-05-27 15:40:00,53.18,53.21,53.17,53.18,43200.0,53.18,53.21,53.17,53.18,43200.0
2014-05-27 15:50:00,53.18,53.19,53.15,53.18,95000.0,53.18,53.19,53.15,53.18,95000.0
2014-05-28 09:30:00,53.12,53.14,52.41,52.41,90400.0,53.12,53.14,52.41,52.41,90400.0
2014-05-28 09:40:00,52.41,52.57,52.26,52.26,78400.0,52.41,52.57,52.26,52.26,78400.0
2014-05-28 09:50:00,52.29,52.48,52.28,52.41,46400.0,52.29,52.48,52.28,52.41,46400.0
2014-05-28 10:00:00,52.39,52.45,52.3,52.41,65700.0,52.39,52.45,52.3,52.41,65700.0
2014-05-28 10:10:00,52.41,52.63,52.37,52.57,69200.0,52.41,52.63,52.37,52.57,69200.0
2014-05-28 10:20:00,52.56,52.66,52.56,52.62,29700.0,52.56,52.66,52.56,52.62,29700.0
2014-05-28 10:30:00,52.62,52.62,52.46,52.46,36900.0,52.62,52.62,52.46,52.46,36900.0
2014-05-28 10:40:00,52.48,52.69,52.45,52.64,32600.0,52.48,52.69,52.45,52.64,32600.0
2014-05-28 10:50:00,52.63,52.68,52.54,52.57,22600.0,52.63,52.68,52.54,52.57,22600.0
2014-05-28 11:00:00,52.57,52.58,52.49,52.49,30300.0,52.57,52.58,52.49,52.49,30300.0
2014-05-28 11:10:00,52.5,52.56,52.46,52.53,46900.0,52.5,52.56,52.46,52.53,46900.0
2014-05-28 11:20:00,52.54,52.54,52.45,52.46,19400.0,52.54,52.54,52.45,52.46,19400.0
2014-05-28 11:30:00,52.46,52.63,52.45,52.57,21600.0,52.46,52.63,52.45,52.57,21600.0
2014-05-28 11:40:00,52.57,52.64,52.54,52.59,15100.0,52.57,52.64,52.54,52.59,15100.0
2014-05-28 11:50:00,52.59,52.65,52.58,52.6,18800.0,52.59,52.65,52.58,52.6,18800.0
2014-05-28 12:00:00,52.6,52.72,52.6,52.72,12100.0,52.6,52.72,52.6,52.72,12100.0
2014-05-28 12:10:00,52.72,52.76,52.66,52.72,24100.0,52.72,52.76,52.66,52.72,24100.0
2014-05-28 12:20:00,52.72,52.81,52.71,52.75,25800.0,52.72,52.81,52.71,52.75,25800.0
2014-05-28 12:30:00,52.76,52.77,52.7,52.71,18500.0,52.76,52.77,52.7,52.71,18500.0
2014-05-28 12:40:00,52.71,52.72,52.67,52.7,23700.0,52.71,52.72,52.67,52.7,23700.0
2014-05-28 12:50:00,52.7,52.77,52.69,52.77,35100.0,52.7,52.77,52.69,52.77,35100.0
2014-05-28 13:00:00,52.78,52.83,52.77,52.82,48100.0,52.78,52.83,52.77,52.82,48100.0
2014-05-28 13:10:00,52.82,52.9,52.8,52.9,23300.0,52.82,52.9,52.8,52.9,23300.0
2014-05-28 13:20:00,52.89,52.89,52.81,52.85,63100.0,52.89,52.89,52.81,52.85,63100.0
2014-05-28 13:30:00,52.85,52.9,52.85,52.87,10400.0,52.85,52.9,52.85,52.87,10400.0
2014-05-28 13:40:00,52.87,52.9,52.85,52.9,10200.0,52.87,52.9,52.85,52.9,10200.0
2014-05-28 13:50:00,52.89,53.02,52.85,53.02,32600.0,52.89,53.02,52.85,53.02,32600.0
2014-05-28 14:00:00,53.02,53.07,52.98,52.98,54800.0,53.02,53.07,52.98,52.98,54800.0
2014-05-28 14:10:00,52.99,53.01,52.93,52.93,31500.0,52.99,53.01,52.93,52.93,31500.0
2014-05-28 14:20:00,52.93,52.98,52.92,52.97,26700.0,52.93,52.98,52.92,52.97,26700.0
2014-05-28 14:30:00,52.97,53.0,52.91,53.0,25500.0,52.97,53.0,52.91,53.0,25500.0
2014-05-28 14:40:00,52.99,53.04,52.98,53.0,23800.0,52.99,53.04,52.98,53.0,23800.0
2014-05-28 14:50:00,52.99,53.05,52.97,53.02,28900.0,52.99,53.05,52.97,53.02,28900.0
2014-05-28 15:00:00,53.01,53.03,52.96,52.98,42800.0,53.01,53.03,52.96,52.98,42800.0
2014-05-28 15:10:00,52.99,53.05,52.99,53.04,24200.0,52.99,53.05,52.99,53.04,24200.0
2014-05-28 15:20:00,53.04,53.05,52.9,52.9,33900.0,53.04,53.05,52.9,52.9,33900.0
2014-05-28 15:30:00,52.91,52.93,52.84,52.85,34200.0,52.91,52.93,52.84,52.85,34200.0
2014-05-28 15:40:00,52.84,52.86,52.8,52.81,40600.0,52.84,52.86,52.8,52.81,40600.0
2014-05-28 15:50:00,52.81,52.81,52.76,52.78,73800.0,52.81,52.81,52.76,52.78,73800.0
2014-05-29 09:30:00,53.59,53.61,53.02,53.36,148000.0,53.59,53.61,53.02,53.36,148000.0
2014-05-29 09:40:00,53.37,53.58,53.36,53.48,71400.0,53.37,53.58,53.36,53.48,71400.0
2014-05-29 09:50:00,53.52,53.67,53.47,53.51,75600.0,53.52,53.67,53.47,53.51,75600.0
2014-05-29 10:00:00,53.51,53.68,53.5,53.55,161300.0,53.51,53.68,53.5,53.55,161300.0
2014-05-29 10:10:00,53.55,53.55,53.29,53.34,74500.0,53.55,53.55,53.29,53.34,74500.0
2014-05-29 10:20:00,53.34,53.37,53.3,53.31,30100.0,53.34,53.37,53.3,53.31,30100.0
2014-05-29 10:30:00,53.3,53.32,53.22,53.23,31400.0,53.3,53.32,53.22,53.23,31400.0
2014-05-29 10:40:00,53.23,53.31,53.18,53.28,34700.0,53.23,53.31,53.18,53.28,34700.0
2014-05-29 10:50:00,53.31,53.31,53.19,53.21,22500.0,53.31,53.31,53.19,53.21,22500.0
2014-05-29 11:00:00,53.21,53.21,53.08,53.14,36200.0,53.21,53.21,53.08,53.14,36200.0
2014-05-29 11:10:00,53.15,53.21,53.12,53.19,19000.0,53.15,53.21,53.12,53.19,19000.0
2014-05-29 11:20:00,53.18,53.22,53.14,53.17,30800.0,53.18,53.22,53.14,53.17,30800.0
2014-05-29 11:30:00,53.17,53.2,53.11,53.16,49600.0,53.17,53.2,53.11,53.16,49600.0
2014-05-29 11:40:00,53.17,53.18,53.1,53.1,51800.0,53.17,53.18,53.1,53.1,51800.0
2014-05-29 11:50:00,53.1,53.16,53.08,53.16,25600.0,53.1,53.16,53.08,53.16,25600.0
2014-05-29 12:00:00,53.14,53.2,53.12,53.2,18000.0,53.14,53.2,53.12,53.2,18000.0
2014-05-29 12:10:00,53.21,53.21,53.14,53.18,15000.0,53.21,53.21,53.14,53.18,15000.0
2014-05-29 12:20:00,53.17,53.19,53.09,53.12,18700.0,53.17,53.19,53.09,53.12,18700.0
2014-05-29 12:30:00,53.12,53.12,53.02,53.03,20200.0,53.12,53.12,53.02,53.03,20200.0
2014-05-29 12:40:00,53.03,53.03,53.0,53.03,14000.0,53.03,53.03,53.0,53.03,14000.0
2014-05-29 12:50:00,53.02,53.03,52.96,52.96,48200.0,53.02,53.03,52.96,52.96,48200.0
2014-05-29 13:00:00,52.96,52.98,52.95,52.95,12600.0,52.96,52.98,52.95,52.95,12600.0
2014-05-29 13:10:00,52.96,52.99,52.86,52.98,50700.0,52.96,52.99,52.86,52.98,50700.0
2014-05-29 13:20:00,52.99,53.05,52.98,53.0,39000.0,52.99,53.05,52.98,53.0,39000.0
2014-05-29 13:30:00,53.0,53.06,52.99,53.06,21300.0,53.0,53.06,52.99,53.06,21300.0
2014-05-29 13:40:00,53.06,53.1,53.03,53.03,22800.0,53.06,53.1,53.03,53.03,22800.0
2014-05-29 13:50:00,53.04,53.09,53.01,53.08,84000.0,53.04,53.09,53.01,53.08,84000.0
2014-05-29 14:00:00,53.08,53.09,53.05,53.09,24100.0,53.08,53.09,53.05,53.09,24100.0
2014-05-29 14:10:00,53.1,53.11,53.08,53.1,22300.0,53.1,53.11,53.08,53.1,22300.0
2014-05-29 14:20:00,53.1,53.14,53.1,53.14,20000.0,53.1,53.14,53.1,53.14,20000.0
2014-05-29 14:30:00,53.14,53.23,53.13,53.2,45500.0,53.14,53.23,53.13,53.2,45500.0
2014-05-29 14:40:00,53.2,53.21,53.17,53.19,31100.0,53.2,53.21,53.17,53.19,31100.0
2014-05-29 14:50:00,53.19,53.26,53.16,53.23,49100.0,53.19,53.26,53.16,53.23,49100.0
2014-05-29 15:00:00,53.24,53.29,53.21,53.26,26300.0,53.24,53.29,53.21,53.26,26300.0
2014-05-29 15:10:00,53.25,53.25,53.15,53.15,23600.0,53.25,53.25,53.15,53.15,23600.0
2014-05-29 15:20:00,53.15,53.21,53.15,53.19,36000.0,53.15,53.21,53.15,53.19,36000.0
2014-05-29 15:30:00,53.19,53.26,53.17,53.18,37700.0,53.19,53.26,53.17,53.18,37700.0
2014-05-29 15:40:00,53.18,53.19,53.15,53.17,32400.0,53.18,53.19,53.15,53.17,32400.0
2014-05-29 15:50:00,53.18,53.26,53.18,53.26,143500.0,53.18,53.26,53.18,53.26,143500.0
2014-05-30 09:30:00,53.52,53.69,53.3,53.46,67800.0,53.52,53.69,53.3,53.46,67800.0
2014-05-30 09:40:00,53.45,53.45,53.15,53.25,24400.0,53.45,53.45,53.15,53.25,24400.0
2014-05-30 09:50:00,53.27,53.27,53.09,53.17,44000.0,53.27,53.27,53.09,53.17,44000.0
2014-05-30 10:00:00,53.16,53.21,53.09,53.12,22700.0,53.16,53.21,53.09,53.12,22700.0
2014-05-30 10:10:00,53.12,53.2,53.07,53.08,25600.0,53.12,53.2,53.07,53.08,25600.0
2014-05-30 10:20:00,53.07,53.23,53.04,53.15,30400.0,53.07,53.23,53.04,53.15,30400.0
2014-05-30 10:30:00,53.16,53.21,53.0,53.0,45900.0,53.16,53.21,53.0,53.0,45900.0
2014-05-30 10:40:00,53.02,53.03,52.88,52.88,22500.0,53.02,53.03,52.88,52.88,22500.0
2014-05-30 10:50:00,52.9,52.95,52.86,52.91,19900.0,52.9,52.95,52.86,52.91,19900.0
2014-05-30 11:00:00,52.91,52.96,52.91,52.91,9800.0,52.91,52.96,52.91,52.91,9800.0
2014-05-30 11:10:00,52.91,52.92,52.8,52.8,30200.0,52.91,52.92,52.8,52.8,30200.0
2014-05-30 11:20:00,52.8,52.84,52.75,52.83,18400.0,52.8,52.84,52.75,52.83,18400.0
2014-05-30 11:30:00,52.83,52.88,52.83,52.84,12500.0,52.83,52.88,52.83,52.84,12500.0
2014-05-30 11:40:00,52.84,52.87,52.81,52.81,12700.0,52.84,52.87,52.81,52.81,12700.0
2014-05-30 11:50:00,52.82,52.85,52.8,52.82,13300.0,52.82,52.85,52.8,52.82,13300.0
2014-05-30 12:00:00,52.82,52.83,52.74,52.74,37800.0,52.82,52.83,52.74,52.74,37800.0
2014-05-30 12:10:00,52.75,52.78,52.71,52.76,19700.0,52.75,52.78,52.71,52.76,19700.0
2014-05-30 12:20:00,52.78,52.8,52.75,52.77,21100.0,52.78,52.8,52.75,52.77,21100.0
2014-05-30 12:30:00,52.77,52.77,52.67,52.67,13900.0,52.77,52.77,52.67,52.67,13900.0
2014-05-30 12:40:00,52.67,52.74,52.67,52.69,11100.0,52.67,52.74,52.67,52.69,11100.0
2014-05-30 12:50:00,52.69,52.71,52.64,52.67,15800.0,52.69,52.71,52.64,52.67,15800.0
2014-05-30 13:00:00,52.68,52.72,52.66,52.72,14400.0,52.68,52.72,52.66,52.72,14400.0
2014-05-30 13:10:00,52.72,52.72,52.64,52.65,8900.0,52.72,52.72,52.64,52.65,8900.0
2014-05-30 13:20:00,52.65,52.72,52.64,52.7,19800.0,52.65,52.72,52.64,52.7,19800.0
2014-05-30 13:30:00,52.71,52.78,52.69,52.77,17500.0,52.71,52.78,52.69,52.77,17500.0
2014-05-30 13:40:00,52.77,52.9,52.77,52.89,23100.0,52.77,52.9,52.77,52.89,23100.0
2014-05-30 13:50:00,52.89,52.89,52.83,52.85,11800.0,52.89,52.89,52.83,52.85,11800.0
2014-05-30 14:00:00,52.86,52.88,52.85,52.86,13000.0,52.86,52.88,52.85,52.86,13000.0
2014-05-30 14:10:00,52.87,52.87,52.84,52.84,13000.0,52.87,52.87,52.84,52.84,13000.0
2014-05-30 14:20:00,52.84,52.88,52.83,52.85,34700.0,52.84,52.88,52.83,52.85,34700.0
2014-05-30 14:30:00,52.84,52.84,52.79,52.84,13300.0,52.84,52.84,52.79,52.84,13300.0
2014-05-30 14:40:00,52.84,52.89,52.84,52.88,22900.0,52.84,52.89,52.84,52.88,22900.0
2014-05-30 14:50:00,52.88,52.89,52.85,52.85,19000.0,52.88,52.89,52.85,52.85,19000.0
2014-05-30 15:00:00,52.86,52.89,52.85,52.87,17800.0,52.86,52.89,52.85,52.87,17800.0
2014-05-30 15:10:00,52.87,52.98,52.87,52.98,38500.0,52.87,52.98,52.87,52.98,38500.0
2014-05-30 15:20:00,52.97,53.0,52.9,53.0,33700.0,52.97,53.0,52.9,53.0,33700.0
2014-05-30 15:30:00,53.0,53.02,52.95,52.98,48600.0,53.0,53.02,52.95,52.98,48600.0
2014-05-30 15:40:00,52.99,53.01,52.94,52.99,62800.0,52.99,53.01,52.94,52.99,62800.0
2014-05-30 15:50:00,52.99,53.07,52.97,53.04,96400.0,52.99,53.07,52.97,53.04,96400.0
2014-06-02 09:30:00,52.99,53.19,52.9,52.93,25100.0,52.99,53.19,52.9,52.93,25100.0
2014-06-02 09:40:00,52.96,53.18,52.87,53.18,24700.0,52.96,53.18,52.87,53.18,24700.0
2014-06-02 09:50:00,53.18,53.28,53.17,53.23,17700.0,53.18,53.28,53.17,53.23,17700.0
2014-06-02 10:00:00,53.21,53.24,53.03,53.07,43700.0,53.21,53.24,53.03,53.07,43700.0
2014-06-02 10:10:00,53.07,53.23,53.07,53.19,62200.0,53.07,53.23,53.07,53.19,62200.0
2014-06-02 10:20:00,53.2,53.24,53.03,53.17,37800.0,53.2,53.24,53.03,53.17,37800.0
2014-06-02 10:30:00,53.17,53.24,53.17,53.23,17700.0,53.17,53.24,53.17,53.23,17700.0
2014-06-02 10:40:00,53.22,53.25,53.18,53.19,17300.0,53.22,53.25,53.18,53.19,17300.0
2014-06-02 10:50:00,53.18,53.27,53.15,53.27,11900.0,53.18,53.27,53.15,53.27,11900.0
2014-06-02 11:00:00,53.28,53.32,53.23,53.32,21100.0,53.28,53.32,53.23,53.32,21100.0
2014-06-02 11:10:00,53.33,53.34,53.28,53.31,11000.0,53.33,53.34,53.28,53.31,11000.0
2014-06-02 11:20:00,53.31,53.41,53.3,53.38,13600.0,53.31,53.41,53.3,53.38,13600.0
2014-06-02 11:30:00,53.37,53.38,53.29,53.34,17300.0,53.37,53.38,53.29,53.34,17300.0
2014-06-02 11:40:00,53.34,53.38,53.32,53.35,8900.0,53.34,53.38,53.32,53.35,8900.0
2014-06-02 11:50:00,53.35,53.35,53.25,53.25,13000.0,53.35,53.35,53.25,53.25,13000.0
2014-06-02 12:00:00,53.26,53.26,53.19,53.26,12800.0,53.26,53.26,53.19,53.26,12800.0
2014-06-02 12:10:00,53.27,53.29,53.27,53.27,8100.0,53.27,53.29,53.27,53.27,8100.0
2014-06-02 12:20:00,53.26,53.37,53.26,53.37,18600.0,53.26,53.37,53.26,53.37,18600.0
2014-06-02 12:30:00,53.37,53.39,53.35,53.35,8200.0,53.37,53.39,53.35,53.35,8200.0
2014-06-02 12:40:00,53.36,53.38,53.35,53.35,5900.0,53.36,53.38,53.35,53.35,5900.0
2014-06-02 12:50:00,53.36,53.37,53.33,53.34,8000.0,53.36,53.37,53.33,53.34,8000.0
2014-06-02 13:00:00,53.33,53.33,53.23,53.24,9100.0,53.33,53.33,53.23,53.24,9100.0
2014-06-02 13:10:00,53.23,53.23,53.16,53.17,8400.0,53.23,53.23,53.16,53.17,8400.0
2014-06-02 13:20:00,53.18,53.29,53.18,53.28,13700.0,53.18,53.29,53.18,53.28,13700.0
2014-06-02 13:30:00,53.28,53.31,53.27,53.29,13200.0,53.28,53.31,53.27,53.29,13200.0
2014-06-02 13:40:00,53.29,53.3,53.27,53.27,15100.0,53.29,53.3,53.27,53.27,15100.0
2014-06-02 13:50:00,53.27,53.3,53.26,53.28,7600.0,53.27,53.3,53.26,53.28,7600.0
2014-06-02 14:00:00,53.28,53.3,53.27,53.27,7900.0,53.28,53.3,53.27,53.27,7900.0
2014-06-02 14:10:00,53.28,53.31,53.23,53.26,17900.0,53.28,53.31,53.23,53.26,17900.0
2014-06-02 14:20:00,53.26,53.26,53.24,53.25,13100.0,53.26,53.26,53.24,53.25,13100.0
2014-06-02 14:30:00,53.25,53.29,53.25,53.28,13400.0,53.25,53.29,53.25,53.28,13400.0
2014-06-02 14:40:00,53.28,53.29,53.26,53.29,14600.0,53.28,53.29,53.26,53.29,14600.0
2014-06-02 14:50:00,53.28,53.31,53.27,53.3,17200.0,53.28,53.31,53.27,53.3,17200.0
2014-06-02 15:00:00,53.3,53.34,53.3,53.34,19300.0,53.3,53.34,53.3,53.34,19300.0
2014-06-02 15:10:00,53.34,53.34,53.29,53.33,27300.0,53.34,53.34,53.29,53.33,27300.0
2014-06-02 15:20:00,53.33,53.33,53.29,53.29,30200.0,53.33,53.33,53.29,53.29,30200.0
2014-06-02 15:30:00,53.29,53.36,53.29,53.35,56600.0,53.29,53.36,53.29,53.35,56600.0
2014-06-02 15:40:00,53.35,53.37,53.32,53.35,79600.0,53.35,53.37,53.32,53.35,79600.0
2014-06-02 15:50:00,53.35,53.36,53.31,53.33,95000.0,53.35,53.36,53.31,53.33,95000.0
2014-06-03 09:30:00,52.67,53.83,52.67,53.75,119900.0,52.67,53.83,52.67,53.75,119900.0
2014-06-03 09:40:00,53.76,53.93,53.71,53.9,78700.0,53.76,53.93,53.71,53.9,78700.0
2014-06-03 09:50:00,53.88,53.95,53.73,53.91,35400.0,53.88,53.95,53.73,53.91,35400.0
2014-06-03 10:00:00,53.9,54.1,53.82,54.02,103100.0,53.9,54.1,53.82,54.02,103100.0
2014-06-03 10:10:00,54.04,54.04,53.74,53.78,94900.0,54.04,54.04,53.74,53.78,94900.0
2014-06-03 10:20:00,53.78,53.88,53.77,53.85,85000.0,53.78,53.88,53.77,53.85,85000.0
2014-06-03 10:30:00,53.84,54.04,53.84,53.9,71100.0,53.84,54.04,53.84,53.9,71100.0
2014-06-03 10:40:00,53.89,53.96,53.75,53.82,33400.0,53.89,53.96,53.75,53.82,33400.0
2014-06-03 10:50:00,53.8,53.91,53.77,53.89,139400.0,53.8,53.91,53.77,53.89,139400.0
2014-06-03 11:00:00,53.91,54.02,53.9,53.99,27900.0,53.91,54.02,53.9,53.99,27900.0
2014-06-03 11:10:00,53.98,54.27,53.97,54.19,104300.0,53.98,54.27,53.97,54.19,104300.0
2014-06-03 11:20:00,54.19,54.19,54.09,54.09,74800.0,54.19,54.19,54.09,54.09,74800.0
2014-06-03 11:30:00,54.1,54.12,53.98,54.11,52000.0,54.1,54.12,53.98,54.11,52000.0
2014-06-03 11:40:00,54.1,54.11,53.89,53.92,93500.0,54.1,54.11,53.89,53.92,93500.0
2014-06-03 11:50:00,53.92,53.94,53.72,53.77,40000.0,53.92,53.94,53.72,53.77,40000.0
2014-06-03 12:00:00,53.77,53.77,53.68,53.73,28500.0,53.77,53.77,53.68,53.73,28500.0
2014-06-03 12:10:00,53.74,53.91,53.71,53.91,23400.0,53.74,53.91,53.71,53.91,23400.0
2014-06-03 12:20:00,53.91,53.95,53.8,53.85,45300.0,53.91,53.95,53.8,53.85,45300.0
2014-06-03 12:30:00,53.86,53.92,53.82,53.89,34600.0,53.86,53.92,53.82,53.89,34600.0
2014-06-03 12:40:00,53.89,53.91,53.85,53.88,73000.0,53.89,53.91,53.85,53.88,73000.0
2014-06-03 12:50:00,53.89,53.95,53.89,53.95,21600.0,53.89,53.95,53.89,53.95,21600.0
2014-06-03 13:00:00,53.94,54.05,53.94,54.05,29300.0,53.94,54.05,53.94,54.05,29300.0
2014-06-03 13:10:00,54.06,54.06,53.96,53.97,125900.0,54.06,54.06,53.96,53.97,125900.0
2014-06-03 13:20:00,53.98,54.02,53.9,53.93,36800.0,53.98,54.02,53.9,53.93,36800.0
2014-06-03 13:30:00,53.92,53.93,53.84,53.85,21200.0,53.92,53.93,53.84,53.85,21200.0
2014-06-03 13:40:00,53.86,53.89,53.85,53.87,38300.0,53.86,53.89,53.85,53.87,38300.0
2014-06-03 13:50:00,53.87,53.94,53.87,53.94,22200.0,53.87,53.94,53.87,53.94,22200.0
2014-06-03 14:00:00,53.94,54.02,53.93,54.01,37900.0,53.94,54.02,53.93,54.01,37900.0
2014-06-03 14:10:00,54.0,54.01,53.92,53.94,67900.0,54.0,54.01,53.92,53.94,67900.0
2014-06-03 14:20:00,53.95,53.97,53.93,53.94,26300.0,53.95,53.97,53.93,53.94,26300.0
2014-06-03 14:30:00,53.94,53.95,53.78,53.78,30300.0,53.94,53.95,53.78,53.78,30300.0
2014-06-03 14:40:00,53.79,53.91,53.77,53.87,51500.0,53.79,53.91,53.77,53.87,51500.0
2014-06-03 14:50:00,53.87,53.92,53.83,53.92,36800.0,53.87,53.92,53.83,53.92,36800.0
2014-06-03 15:00:00,53.91,54.0,53.89,54.0,64900.0,53.91,54.0,53.89,54.0,64900.0
2014-06-03 15:10:00,54.0,54.08,53.99,54.08,79000.0,54.0,54.08,53.99,54.08,79000.0
2014-06-03 15:20:00,54.08,54.1,54.02,54.1,76400.0,54.08,54.1,54.02,54.1,76400.0
2014-06-03 15:30:00,54.09,54.1,54.05,54.05,90700.0,54.09,54.1,54.05,54.05,90700.0
2014-06-03 15:40:00,54.06,54.06,53.89,53.89,91700.0,54.06,54.06,53.89,53.89,91700.0
2014-06-03 15:50:00,53.89,53.98,53.87,53.97,240900.0,53.89,53.98,53.87,53.97,240900.0
2014-06-04 09:30:00,53.77,54.04,53.67,53.85,38800.0,53.77,54.04,53.67,53.85,38800.0
2014-06-04 09:40:00,53.84,53.9,53.66,53.76,52400.0,53.84,53.9,53.66,53.76,52400.0
2014-06-04 09:50:00,53.72,53.77,53.62,53.75,15100.0,53.72,53.77,53.62,53.75,15100.0
2014-06-04 10:00:00,53.75,53.84,53.75,53.83,29100.0,53.75,53.84,53.75,53.83,29100.0
2014-06-04 10:10:00,53.82,53.96,53.82,53.93,26100.0,53.82,53.96,53.82,53.93,26100.0
2014-06-04 10:20:00,53.94,54.04,53.91,54.04,23900.0,53.94,54.04,53.91,54.04,23900.0
2014-06-04 10:30:00,54.04,54.06,54.01,54.05,13600.0,54.04,54.06,54.01,54.05,13600.0
2014-06-04 10:40:00,54.07,54.08,53.98,53.99,8300.0,54.07,54.08,53.98,53.99,8300.0
2014-06-04 10:50:00,53.98,54.03,53.97,53.99,9700.0,53.98,54.03,53.97,53.99,9700.0
2014-06-04 11:00:00,53.99,54.0,53.93,53.96,12300.0,53.99,54.0,53.93,53.96,12300.0
2014-06-04 11:10:00,53.96,54.04,53.95,54.02,13000.0,53.96,54.04,53.95,54.02,13000.0
2014-06-04 11:20:00,54.02,54.13,54.02,54.07,15100.0,54.02,54.13,54.02,54.07,15100.0
2014-06-04 11:30:00,54.07,54.07,53.97,53.97,3900.0,54.07,54.07,53.97,53.97,3900.0
2014-06-04 11:40:00,53.97,53.97,53.93,53.93,13600.0,53.97,53.97,53.93,53.93,13600.0
2014-06-04 11:50:00,53.93,53.97,53.89,53.96,9600.0,53.93,53.97,53.89,53.96,9600.0
2014-06-04 12:00:00,53.97,54.01,53.95,54.0,7600.0,53.97,54.01,53.95,54.0,7600.0
2014-06-04 12:10:00,53.99,54.07,53.98,54.03,11900.0,53.99,54.07,53.98,54.03,11900.0
2014-06-04 12:20:00,54.03,54.06,54.02,54.06,12500.0,54.03,54.06,54.02,54.06,12500.0
2014-06-04 12:30:00,54.05,54.06,54.01,54.06,9500.0,54.05,54.06,54.01,54.06,9500.0
2014-06-04 12:40:00,54.06,54.12,54.06,54.09,8400.0,54.06,54.12,54.06,54.09,8400.0
2014-06-04 12:50:00,54.08,54.13,54.07,54.11,9900.0,54.08,54.13,54.07,54.11,9900.0
2014-06-04 13:00:00,54.11,54.16,54.11,54.11,10000.0,54.11,54.16,54.11,54.11,10000.0
2014-06-04 13:10:00,54.11,54.16,54.07,54.12,40300.0,54.11,54.16,54.07,54.12,40300.0
2014-06-04 13:20:00,54.11,54.19,54.11,54.16,34100.0,54.11,54.19,54.11,54.16,34100.0
2014-06-04 13:30:00,54.17,54.25,54.17,54.25,25000.0,54.17,54.25,54.17,54.25,25000.0
2014-06-04 13:40:00,54.26,54.31,54.24,54.31,26100.0,54.26,54.31,54.24,54.31,26100.0
2014-06-04 13:50:00,54.31,54.33,54.25,54.31,18200.0,54.31,54.33,54.25,54.31,18200.0
2014-06-04 14:00:00,54.32,54.32,54.24,54.25,14500.0,54.32,54.32,54.24,54.25,14500.0
2014-06-04 14:10:00,54.25,54.28,54.24,54.28,20500.0,54.25,54.28,54.24,54.28,20500.0
2014-06-04 14:20:00,54.27,54.28,54.18,54.24,50800.0,54.27,54.28,54.18,54.24,50800.0
2014-06-04 14:30:00,54.23,54.27,54.23,54.26,15400.0,54.23,54.27,54.23,54.26,15400.0
2014-06-04 14:40:00,54.26,54.26,54.15,54.15,10400.0,54.26,54.26,54.15,54.15,10400.0
2014-06-04 14:50:00,54.14,54.24,54.13,54.24,13000.0,54.14,54.24,54.13,54.24,13000.0
2014-06-04 15:00:00,54.23,54.26,54.18,54.18,13400.0,54.23,54.26,54.18,54.18,13400.0
2014-06-04 15:10:00,54.19,54.25,54.17,54.17,20200.0,54.19,54.25,54.17,54.17,20200.0
2014-06-04 15:20:00,54.17,54.25,54.16,54.23,31700.0,54.17,54.25,54.16,54.23,31700.0
2014-06-04 15:30:00,54.23,54.29,54.22,54.27,36000.0,54.23,54.29,54.22,54.27,36000.0
2014-06-04 15:40:00,54.27,54.29,54.22,54.29,34300.0,54.27,54.29,54.22,54.29,34300.0
2014-06-04 15:50:00,54.28,54.34,54.28,54.32,164700.0,54.28,54.34,54.28,54.32,164700.0
2014-06-05 09:30:00,54.32,54.32,54.01,54.1,22100.0,54.32,54.32,54.01,54.1,22100.0
2014-06-05 09:40:00,54.07,54.21,53.86,54.11,40700.0,54.07,54.21,53.86,54.11,40700.0
2014-06-05 09:50:00,54.12,54.2,54.01,54.03,36800.0,54.12,54.2,54.01,54.03,36800.0
2014-06-05 10:00:00,54.02,54.02,53.9,53.9,21900.0,54.02,54.02,53.9,53.9,21900.0
2014-06-05 10:10:00,53.9,54.03,53.9,54.03,25900.0,53.9,54.03,53.9,54.03,25900.0
2014-06-05 10:20:00,54.02,54.07,53.97,54.03,21700.0,54.02,54.07,53.97,54.03,21700.0
2014-06-05 10:30:00,54.03,54.06,53.95,53.99,27500.0,54.03,54.06,53.95,53.99,27500.0
2014-06-05 10:40:00,53.98,54.14,53.98,54.08,24200.0,53.98,54.14,53.98,54.08,24200.0
2014-06-05 10:50:00,54.07,54.22,54.05,54.22,32300.0,54.07,54.22,54.05,54.22,32300.0
2014-06-05 11:00:00,54.21,54.33,54.21,54.33,34300.0,54.21,54.33,54.21,54.33,34300.0
2014-06-05 11:10:00,54.32,54.4,54.31,54.38,83700.0,54.32,54.4,54.31,54.38,83700.0
2014-06-05 11:20:00,54.4,54.44,54.31,54.31,92800.0,54.4,54.44,54.31,54.31,92800.0
2014-06-05 11:30:00,54.31,54.34,54.25,54.31,42000.0,54.31,54.34,54.25,54.31,42000.0
2014-06-05 11:40:00,54.31,54.37,54.24,54.33,49400.0,54.31,54.37,54.24,54.33,49400.0
2014-06-05 11:50:00,54.32,54.38,54.3,54.35,30500.0,54.32,54.38,54.3,54.35,30500.0
2014-06-05 12:00:00,54.35,54.4,54.34,54.35,40400.0,54.35,54.4,54.34,54.35,40400.0
2014-06-05 12:10:00,54.35,54.46,54.35,54.43,95200.0,54.35,54.46,54.35,54.43,95200.0
2014-06-05 12:20:00,54.43,54.5,54.42,54.5,20300.0,54.43,54.5,54.42,54.5,20300.0
2014-06-05 12:30:00,54.5,54.57,54.46,54.46,27200.0,54.5,54.57,54.46,54.46,27200.0
2014-06-05 12:40:00,54.47,54.47,54.4,54.4,47700.0,54.47,54.47,54.4,54.4,47700.0
2014-06-05 12:50:00,54.4,54.46,54.39,54.41,18600.0,54.4,54.46,54.39,54.41,18600.0
2014-06-05 13:00:00,54.41,54.45,54.38,54.4,12100.0,54.41,54.45,54.38,54.4,12100.0
2014-06-05 13:10:00,54.4,54.43,54.37,54.43,17400.0,54.4,54.43,54.37,54.43,17400.0
2014-06-05 13:20:00,54.43,54.47,54.42,54.45,15500.0,54.43,54.47,54.42,54.45,15500.0
2014-06-05 13:30:00,54.45,54.53,54.44,54.52,25100.0,54.45,54.53,54.44,54.52,25100.0
2014-06-05 13:40:00,54.52,54.57,54.52,54.55,13300.0,54.52,54.57,54.52,54.55,13300.0
2014-06-05 13:50:00,54.53,54.63,54.53,54.63,20700.0,54.53,54.63,54.53,54.63,20700.0
2014-06-05 14:00:00,54.62,54.64,54.6,54.64,21800.0,54.62,54.64,54.6,54.64,21800.0
2014-06-05 14:10:00,54.63,54.68,54.63,54.68,24300.0,54.63,54.68,54.63,54.68,24300.0
2014-06-05 14:20:00,54.67,54.69,54.62,54.68,23800.0,54.67,54.69,54.62,54.68,23800.0
2014-06-05 14:30:00,54.68,54.68,54.63,54.65,27200.0,54.68,54.68,54.63,54.65,27200.0
2014-06-05 14:40:00,54.65,54.66,54.63,54.65,30600.0,54.65,54.66,54.63,54.65,30600.0
2014-06-05 14:50:00,54.64,54.71,54.64,54.69,49600.0,54.64,54.71,54.64,54.69,49600.0
2014-06-05 15:00:00,54.69,54.73,54.68,54.7,20400.0,54.69,54.73,54.68,54.7,20400.0
2014-06-05 15:10:00,54.7,54.7,54.62,54.62,20400.0,54.7,54.7,54.62,54.62,20400.0
2014-06-05 15:20:00,54.62,54.62,54.52,54.52,23000.0,54.62,54.62,54.52,54.52,23000.0
2014-06-05 15:30:00,54.52,54.54,54.5,54.51,38800.0,54.52,54.54,54.5,54.51,38800.0
2014-06-05 15:40:00,54.51,54.65,54.5,54.65,66900.0,54.51,54.65,54.5,54.65,66900.0
2014-06-05 15:50:00,54.65,54.7,54.62,54.66,192000.0,54.65,54.7,54.62,54.66,192000.0
2014-06-06 09:30:00,54.93,55.14,54.67,55.07,67100.0,54.93,55.14,54.67,55.07,67100.0
2014-06-06 09:40:00,55.05,55.16,54.98,55.08,23900.0,55.05,55.16,54.98,55.08,23900.0
2014-06-06 09:50:00,55.08,55.17,54.98,55.17,15500.0,55.08,55.17,54.98,55.17,15500.0
2014-06-06 10:00:00,55.19,55.21,55.08,55.11,25800.0,55.19,55.21,55.08,55.11,25800.0
2014-06-06 10:10:00,55.11,55.2,55.09,55.2,46100.0,55.11,55.2,55.09,55.2,46100.0
2014-06-06 10:20:00,55.2,55.35,55.19,55.26,43600.0,55.2,55.35,55.19,55.26,43600.0
2014-06-06 10:30:00,55.26,55.28,55.12,55.12,21800.0,55.26,55.28,55.12,55.12,21800.0
2014-06-06 10:40:00,55.11,55.24,55.11,55.24,17100.0,55.11,55.24,55.11,55.24,17100.0
2014-06-06 10:50:00,55.25,55.31,55.24,55.25,16200.0,55.25,55.31,55.24,55.25,16200.0
2014-06-06 11:00:00,55.26,55.29,55.22,55.28,13400.0,55.26,55.29,55.22,55.28,13400.0
2014-06-06 11:10:00,55.28,55.28,55.18,55.18,12500.0,55.28,55.28,55.18,55.18,12500.0
2014-06-06 11:20:00,55.18,55.18,55.08,55.1,23800.0,55.18,55.18,55.08,55.1,23800.0
2014-06-06 11:30:00,55.09,55.19,55.09,55.17,16000.0,55.09,55.19,55.09,55.17,16000.0
2014-06-06 11:40:00,55.18,55.18,55.12,55.15,7000.0,55.18,55.18,55.12,55.15,7000.0
2014-06-06 11:50:00,55.15,55.16,55.13,55.14,9400.0,55.15,55.16,55.13,55.14,9400.0
2014-06-06 12:00:00,55.14,55.14,55.09,55.1,18500.0,55.14,55.14,55.09,55.1,18500.0
2014-06-06 12:10:00,55.1,55.12,55.07,55.11,9600.0,55.1,55.12,55.07,55.11,9600.0
2014-06-06 12:20:00,55.11,55.11,55.02,55.02,6500.0,55.11,55.11,55.02,55.02,6500.0
2014-06-06 12:30:00,55.01,55.08,55.0,55.08,15400.0,55.01,55.08,55.0,55.08,15400.0
2014-06-06 12:40:00,55.08,55.12,55.05,55.11,10600.0,55.08,55.12,55.05,55.11,10600.0
2014-06-06 12:50:00,55.11,55.14,55.06,55.13,15100.0,55.11,55.14,55.06,55.13,15100.0
2014-06-06 13:00:00,55.13,55.17,55.11,55.17,18200.0,55.13,55.17,55.11,55.17,18200.0
2014-06-06 13:10:00,55.17,55.17,55.11,55.14,16000.0,55.17,55.17,55.11,55.14,16000.0
2014-06-06 13:20:00,55.15,55.18,55.12,55.12,16600.0,55.15,55.18,55.12,55.12,16600.0
2014-06-06 13:30:00,55.12,55.14,55.07,55.14,17900.0,55.12,55.14,55.07,55.14,17900.0
2014-06-06 13:40:00,55.15,55.19,55.12,55.18,22700.0,55.15,55.19,55.12,55.18,22700.0
2014-06-06 13:50:00,55.17,55.22,55.15,55.22,17000.0,55.17,55.22,55.15,55.22,17000.0
2014-06-06 14:00:00,55.23,55.26,55.21,55.23,12600.0,55.23,55.26,55.21,55.23,12600.0
2014-06-06 14:10:00,55.23,55.26,55.22,55.24,30700.0,55.23,55.26,55.22,55.24,30700.0
2014-06-06 14:20:00,55.24,55.26,55.19,55.23,34900.0,55.24,55.26,55.19,55.23,34900.0
2014-06-06 14:30:00,55.24,55.26,55.22,55.23,45300.0,55.24,55.26,55.22,55.23,45300.0
2014-06-06 14:40:00,55.23,55.23,55.18,55.2,13100.0,55.23,55.23,55.18,55.2,13100.0
2014-06-06 14:50:00,55.19,55.24,55.16,55.17,23400.0,55.19,55.24,55.16,55.17,23400.0
2014-06-06 15:00:00,55.17,55.17,55.12,55.13,15200.0,55.17,55.17,55.12,55.13,15200.0
2014-06-06 15:10:00,55.13,55.18,55.13,55.16,22100.0,55.13,55.18,55.13,55.16,22100.0
2014-06-06 15:20:00,55.17,55.17,55.12,55.17,41600.0,55.17,55.17,55.12,55.17,41600.0
2014-06-06 15:30:00,55.17,55.18,55.12,55.15,46300.0,55.17,55.18,55.12,55.15,46300.0
2014-06-06 15:40:00,55.15,55.17,55.12,55.12,62700.0,55.15,55.17,55.12,55.12,62700.0
2014-06-06 15:50:00,55.12,55.16,55.09,55.15,157400.0,55.12,55.16,55.09,55.15,157400.0
2014-06-09 09:30:00,56.86,57.22,56.45,56.5,415700.0,56.86,57.22,56.45,56.5,415700.0
2014-06-09 09:40:00,56.48,56.61,56.18,56.48,176100.0,56.48,56.61,56.18,56.48,176100.0
2014-06-09 09:50:00,56.46,56.58,56.18,56.26,45100.0,56.46,56.58,56.18,56.26,45100.0
2014-06-09 10:00:00,56.25,56.28,56.06,56.25,144400.0,56.25,56.28,56.06,56.25,144400.0
2014-06-09 10:10:00,56.26,56.42,56.22,56.41,85500.0,56.26,56.42,56.22,56.41,85500.0
2014-06-09 10:20:00,56.41,56.47,56.32,56.38,98900.0,56.41,56.47,56.32,56.38,98900.0
2014-06-09 10:30:00,56.38,56.38,56.24,56.35,52700.0,56.38,56.38,56.24,56.35,52700.0
2014-06-09 10:40:00,56.34,56.35,56.24,56.26,54800.0,56.34,56.35,56.24,56.26,54800.0
2014-06-09 10:50:00,56.27,56.32,56.24,56.31,46000.0,56.27,56.32,56.24,56.31,46000.0
2014-06-09 11:00:00,56.32,56.38,56.27,56.33,114300.0,56.32,56.38,56.27,56.33,114300.0
2014-06-09 11:10:00,56.33,56.34,56.22,56.25,54900.0,56.33,56.34,56.22,56.25,54900.0
2014-06-09 11:20:00,56.25,56.25,55.94,56.01,46800.0,56.25,56.25,55.94,56.01,46800.0
2014-06-09 11:30:00,55.99,56.08,55.95,56.06,35700.0,55.99,56.08,55.95,56.06,35700.0
2014-06-09 11:40:00,56.05,56.05,55.81,55.83,34800.0,56.05,56.05,55.81,55.83,34800.0
2014-06-09 11:50:00,55.83,55.83,55.67,55.77,56900.0,55.83,55.83,55.67,55.77,56900.0
2014-06-09 12:00:00,55.77,55.84,55.69,55.83,28600.0,55.77,55.84,55.69,55.83,28600.0
2014-06-09 12:10:00,55.84,55.88,55.73,55.75,60500.0,55.84,55.88,55.73,55.75,60500.0
2014-06-09 12:20:00,55.75,55.8,55.66,55.68,22700.0,55.75,55.8,55.66,55.68,22700.0
2014-06-09 12:30:00,55.68,55.74,55.61,55.67,20000.0,55.68,55.74,55.61,55.67,20000.0
2014-06-09 12:40:00,55.65,55.68,55.61,55.64,9700.0,55.65,55.68,55.61,55.64,9700.0
2014-06-09 12:50:00,55.64,55.73,55.64,55.72,32300.0,55.64,55.73,55.64,55.72,32300.0
2014-06-09 13:00:00,55.71,55.82,55.68,55.72,51400.0,55.71,55.82,55.68,55.72,51400.0
2014-06-09 13:10:00,55.72,55.76,55.66,55.71,61300.0,55.72,55.76,55.66,55.71,61300.0
2014-06-09 13:20:00,55.7,55.7,55.62,55.68,13900.0,55.7,55.7,55.62,55.68,13900.0
2014-06-09 13:30:00,55.68,55.68,55.61,55.64,10600.0,55.68,55.68,55.61,55.64,10600.0
2014-06-09 13:40:00,55.64,55.75,55.63,55.72,32100.0,55.64,55.75,55.63,55.72,32100.0
2014-06-09 13:50:00,55.72,55.78,55.71,55.76,27400.0,55.72,55.78,55.71,55.76,27400.0
2014-06-09 14:00:00,55.76,55.84,55.75,55.83,39200.0,55.76,55.84,55.75,55.83,39200.0
2014-06-09 14:10:00,55.82,55.82,55.63,55.63,47100.0,55.82,55.82,55.63,55.63,47100.0
2014-06-09 14:20:00,55.63,55.68,55.59,55.59,20300.0,55.63,55.68,55.59,55.59,20300.0
2014-06-09 14:30:00,55.6,55.63,55.48,55.55,32400.0,55.6,55.63,55.48,55.55,32400.0
2014-06-09 14:40:00,55.55,55.61,55.49,55.5,23500.0,55.55,55.61,55.49,55.5,23500.0
2014-06-09 14:50:00,55.49,55.51,55.39,55.41,29500.0,55.49,55.51,55.39,55.41,29500.0
2014-06-09 15:00:00,55.41,55.62,55.41,55.57,24600.0,55.41,55.62,55.41,55.57,24600.0
2014-06-09 15:10:00,55.57,55.64,55.56,55.62,29600.0,55.57,55.64,55.56,55.62,29600.0
2014-06-09 15:20:00,55.62,55.66,55.58,55.61,36800.0,55.62,55.66,55.58,55.61,36800.0
2014-06-09 15:30:00,55.62,55.63,55.53,55.55,50200.0,55.62,55.63,55.53,55.55,50200.0
2014-06-09 15:40:00,55.54,55.56,55.52,55.54,45500.0,55.54,55.56,55.52,55.54,45500.0
2014-06-09 15:50:00,55.54,55.55,55.48,55.5,144200.0,55.54,55.55,55.48,55.5,144200.0
2014-06-10 09:30:00,55.62,55.62,54.73,54.73,67300.0,55.62,55.62,54.73,54.73,67300.0
2014-06-10 09:40:00,54.76,54.89,54.68,54.83,41300.0,54.76,54.89,54.68,54.83,41300.0
2014-06-10 09:50:00,54.83,54.85,54.7,54.81,25200.0,54.83,54.85,54.7,54.81,25200.0
2014-06-10 10:00:00,54.8,54.84,54.58,54.6,37700.0,54.8,54.84,54.58,54.6,37700.0
2014-06-10 10:10:00,54.61,54.66,54.55,54.64,30400.0,54.61,54.66,54.55,54.64,30400.0
2014-06-10 10:20:00,54.64,54.83,54.55,54.81,48600.0,54.64,54.83,54.55,54.81,48600.0
2014-06-10 10:30:00,54.81,54.82,54.63,54.69,26200.0,54.81,54.82,54.63,54.69,26200.0
2014-06-10 10:40:00,54.68,54.85,54.68,54.82,20100.0,54.68,54.85,54.68,54.82,20100.0
2014-06-10 10:50:00,54.81,54.82,54.71,54.72,89000.0,54.81,54.82,54.71,54.72,89000.0
2014-06-10 11:00:00,54.71,54.72,54.65,54.66,15500.0,54.71,54.72,54.65,54.66,15500.0
2014-06-10 11:10:00,54.66,54.71,54.64,54.7,29700.0,54.66,54.71,54.64,54.7,29700.0
2014-06-10 11:20:00,54.68,54.68,54.58,54.58,9600.0,54.68,54.68,54.58,54.58,9600.0
2014-06-10 11:30:00,54.59,54.64,54.55,54.59,14300.0,54.59,54.64,54.55,54.59,14300.0
2014-06-10 11:40:00,54.59,54.65,54.59,54.62,13500.0,54.59,54.65,54.59,54.62,13500.0
2014-06-10 11:50:00,54.62,54.62,54.54,54.57,12700.0,54.62,54.62,54.54,54.57,12700.0
2014-06-10 12:00:00,54.58,54.61,54.55,54.58,17700.0,54.58,54.61,54.55,54.58,17700.0
2014-06-10 12:10:00,54.58,54.69,54.58,54.64,47200.0,54.58,54.69,54.58,54.64,47200.0
2014-06-10 12:20:00,54.64,54.71,54.61,54.67,31600.0,54.64,54.71,54.61,54.67,31600.0
2014-06-10 12:30:00,54.66,54.71,54.66,54.68,28000.0,54.66,54.71,54.66,54.68,28000.0
2014-06-10 12:40:00,54.67,54.73,54.66,54.73,39500.0,54.67,54.73,54.66,54.73,39500.0
2014-06-10 12:50:00,54.72,54.79,54.71,54.79,19300.0,54.72,54.79,54.71,54.79,19300.0
2014-06-10 13:00:00,54.8,54.83,54.77,54.8,21800.0,54.8,54.83,54.77,54.8,21800.0
2014-06-10 13:10:00,54.82,54.88,54.8,54.83,34800.0,54.82,54.88,54.8,54.83,34800.0
2014-06-10 13:20:00,54.84,54.91,54.82,54.85,44300.0,54.84,54.91,54.82,54.85,44300.0
2014-06-10 13:30:00,54.87,54.87,54.83,54.84,15600.0,54.87,54.87,54.83,54.84,15600.0
2014-06-10 13:40:00,54.85,54.87,54.8,54.8,15500.0,54.85,54.87,54.8,54.8,15500.0
2014-06-10 13:50:00,54.82,54.87,54.8,54.84,16200.0,54.82,54.87,54.8,54.84,16200.0
2014-06-10 14:00:00,54.84,54.84,54.76,54.77,14000.0,54.84,54.84,54.76,54.77,14000.0
2014-06-10 14:10:00,54.78,54.82,54.78,54.81,13000.0,54.78,54.82,54.78,54.81,13000.0
2014-06-10 14:20:00,54.82,54.84,54.76,54.78,13900.0,54.82,54.84,54.76,54.78,13900.0
2014-06-10 14:30:00,54.78,54.78,54.73,54.74,15900.0,54.78,54.78,54.73,54.74,15900.0
2014-06-10 14:40:00,54.73,54.74,54.7,54.73,18500.0,54.73,54.74,54.7,54.73,18500.0
2014-06-10 14:50:00,54.73,54.78,54.73,54.75,17900.0,54.73,54.78,54.73,54.75,17900.0
2014-06-10 15:00:00,54.76,54.79,54.73,54.73,30200.0,54.76,54.79,54.73,54.73,30200.0
2014-06-10 15:10:00,54.72,54.72,54.67,54.71,14000.0,54.72,54.72,54.67,54.71,14000.0
2014-06-10 15:20:00,54.7,54.7,54.61,54.62,27400.0,54.7,54.7,54.61,54.62,27400.0
2014-06-10 15:30:00,54.62,54.68,54.61,54.66,28400.0,54.62,54.68,54.61,54.66,28400.0
2014-06-10 15:40:00,54.65,54.66,54.57,54.61,39300.0,54.65,54.66,54.57,54.61,39300.0
2014-06-10 15:50:00,54.61,54.63,54.56,54.61,123700.0,54.61,54.63,54.56,54.61,123700.0
2014-06-11 09:30:00,54.64,54.68,54.54,54.62,27400.0,54.64,54.68,54.54,54.62,27400.0
2014-06-11 09:40:00,54.63,54.64,54.29,54.33,20700.0,54.63,54.64,54.29,54.33,20700.0
2014-06-11 09:50:00,54.32,54.34,54.14,54.25,22700.0,54.32,54.34,54.14,54.25,22700.0
2014-06-11 10:00:00,54.28,54.32,54.16,54.3,25000.0,54.28,54.32,54.16,54.3,25000.0
2014-06-11 10:10:00,54.3,54.3,54.1,54.14,33600.0,54.3,54.3,54.1,54.14,33600.0
2014-06-11 10:20:00,54.15,54.17,54.02,54.1,19800.0,54.15,54.17,54.02,54.1,19800.0
2014-06-11 10:30:00,54.11,54.16,54.07,54.14,15800.0,54.11,54.16,54.07,54.14,15800.0
2014-06-11 10:40:00,54.13,54.2,54.09,54.12,11600.0,54.13,54.2,54.09,54.12,11600.0
2014-06-11 10:50:00,54.11,54.11,54.04,54.06,12600.0,54.11,54.11,54.04,54.06,12600.0
2014-06-11 11:00:00,54.05,54.07,54.03,54.07,11800.0,54.05,54.07,54.03,54.07,11800.0
2014-06-11 11:10:00,54.07,54.08,54.02,54.05,12100.0,54.07,54.08,54.02,54.05,12100.0
2014-06-11 11:20:00,54.05,54.13,54.04,54.12,22700.0,54.05,54.13,54.04,54.12,22700.0
2014-06-11 11:30:00,54.12,54.21,54.09,54.2,33200.0,54.12,54.21,54.09,54.2,33200.0
2014-06-11 11:40:00,54.19,54.24,54.14,54.21,25600.0,54.19,54.24,54.14,54.21,25600.0
2014-06-11 11:50:00,54.2,54.29,54.2,54.28,22600.0,54.2,54.29,54.2,54.28,22600.0
2014-06-11 12:00:00,54.28,54.36,54.26,54.36,50300.0,54.28,54.36,54.26,54.36,50300.0
2014-06-11 12:10:00,54.35,54.39,54.33,54.35,15300.0,54.35,54.39,54.33,54.35,15300.0
2014-06-11 12:20:00,54.37,54.38,54.33,54.35,15400.0,54.37,54.38,54.33,54.35,15400.0
2014-06-11 12:30:00,54.35,54.38,54.32,54.37,14500.0,54.35,54.38,54.32,54.37,14500.0
2014-06-11 12:40:00,54.37,54.43,54.36,54.43,43900.0,54.37,54.43,54.36,54.43,43900.0
2014-06-11 12:50:00,54.42,54.43,54.41,54.42,9900.0,54.42,54.43,54.41,54.42,9900.0
2014-06-11 13:00:00,54.41,54.41,54.33,54.35,38200.0,54.41,54.41,54.33,54.35,38200.0
2014-06-11 13:10:00,54.35,54.36,54.31,54.35,9400.0,54.35,54.36,54.31,54.35,9400.0
2014-06-11 13:20:00,54.35,54.39,54.35,54.39,10100.0,54.35,54.39,54.35,54.39,10100.0
2014-06-11 13:30:00,54.38,54.4,54.33,54.33,8600.0,54.38,54.4,54.33,54.33,8600.0
2014-06-11 13:40:00,54.33,54.37,54.32,54.33,13900.0,54.33,54.37,54.32,54.33,13900.0
2014-06-11 13:50:00,54.32,54.35,54.3,54.31,6100.0,54.32,54.35,54.3,54.31,6100.0
2014-06-11 14:00:00,54.31,54.33,54.21,54.23,32600.0,54.31,54.33,54.21,54.23,32600.0
2014-06-11 14:10:00,54.22,54.29,54.21,54.29,14200.0,54.22,54.29,54.21,54.29,14200.0
2014-06-11 14:20:00,54.28,54.32,54.26,54.3,10300.0,54.28,54.32,54.26,54.3,10300.0
2014-06-11 14:30:00,54.3,54.37,54.3,54.37,14100.0,54.3,54.37,54.3,54.37,14100.0
2014-06-11 14:40:00,54.36,54.4,54.34,54.36,21100.0,54.36,54.4,54.34,54.36,21100.0
2014-06-11 14:50:00,54.35,54.35,54.28,54.35,22300.0,54.35,54.35,54.28,54.35,22300.0
2014-06-11 15:00:00,54.34,54.34,54.31,54.31,31700.0,54.34,54.34,54.31,54.31,31700.0
2014-06-11 15:10:00,54.31,54.31,54.26,54.27,24900.0,54.31,54.31,54.26,54.27,24900.0
2014-06-11 15:20:00,54.28,54.33,54.27,54.32,42200.0,54.28,54.33,54.27,54.32,42200.0
2014-06-11 15:30:00,54.32,54.35,54.29,54.3,27100.0,54.32,54.35,54.29,54.3,27100.0
2014-06-11 15:40:00,54.29,54.32,54.28,54.28,29500.0,54.29,54.32,54.28,54.28,29500.0
2014-06-11 15:50:00,54.28,54.29,54.21,54.28,76300.0,54.28,54.29,54.21,54.28,76300.0
2014-06-12 09:30:00,54.25,54.29,54.02,54.06,20700.0,54.25,54.29,54.02,54.06,20700.0
2014-06-12 09:40:00,54.04,54.22,54.03,54.12,13200.0,54.04,54.22,54.03,54.12,13200.0
2014-06-12 09:50:00,54.11,54.12,54.0,54.08,41400.0,54.11,54.12,54.0,54.08,41400.0
2014-06-12 10:00:00,54.08,54.2,54.06,54.1,16000.0,54.08,54.2,54.06,54.1,16000.0
2014-06-12 10:10:00,54.11,54.11,54.01,54.04,10300.0,54.11,54.11,54.01,54.04,10300.0
2014-06-12 10:20:00,54.04,54.04,53.83,53.85,15200.0,54.04,54.04,53.83,53.85,15200.0
2014-06-12 10:30:00,53.86,53.86,53.77,53.77,19300.0,53.86,53.86,53.77,53.77,19300.0
2014-06-12 10:40:00,53.78,53.78,53.7,53.75,24400.0,53.78,53.78,53.7,53.75,24400.0
2014-06-12 10:50:00,53.74,53.88,53.74,53.81,42700.0,53.74,53.88,53.74,53.81,42700.0
2014-06-12 11:00:00,53.81,53.82,53.73,53.78,24900.0,53.81,53.82,53.73,53.78,24900.0
2014-06-12 11:10:00,53.78,53.78,53.68,53.68,24200.0,53.78,53.78,53.68,53.68,24200.0
2014-06-12 11:20:00,53.68,53.74,53.62,53.74,13700.0,53.68,53.74,53.62,53.74,13700.0
2014-06-12 11:30:00,53.74,53.76,53.72,53.73,8200.0,53.74,53.76,53.72,53.73,8200.0
2014-06-12 11:40:00,53.74,53.81,53.74,53.77,18300.0,53.74,53.81,53.74,53.77,18300.0
2014-06-12 11:50:00,53.78,53.84,53.77,53.77,13000.0,53.78,53.84,53.77,53.77,13000.0
2014-06-12 12:00:00,53.78,53.78,53.74,53.78,14600.0,53.78,53.78,53.74,53.78,14600.0
2014-06-12 12:10:00,53.78,53.79,53.72,53.72,26700.0,53.78,53.79,53.72,53.72,26700.0
2014-06-12 12:20:00,53.72,53.72,53.68,53.68,14100.0,53.72,53.72,53.68,53.68,14100.0
2014-06-12 12:30:00,53.69,53.69,53.62,53.62,11900.0,53.69,53.69,53.62,53.62,11900.0
2014-06-12 12:40:00,53.63,53.64,53.58,53.61,15700.0,53.63,53.64,53.58,53.61,15700.0
2014-06-12 12:50:00,53.6,53.6,53.55,53.58,14300.0,53.6,53.6,53.55,53.58,14300.0
2014-06-12 13:00:00,53.6,53.69,53.58,53.69,11100.0,53.6,53.69,53.58,53.69,11100.0
2014-06-12 13:10:00,53.69,53.74,53.67,53.69,19600.0,53.69,53.74,53.67,53.69,19600.0
2014-06-12 13:20:00,53.68,53.73,53.62,53.7,15400.0,53.68,53.73,53.62,53.7,15400.0
2014-06-12 13:30:00,53.7,53.7,53.62,53.63,14800.0,53.7,53.7,53.62,53.63,14800.0
2014-06-12 13:40:00,53.64,53.69,53.62,53.63,25800.0,53.64,53.69,53.62,53.63,25800.0
2014-06-12 13:50:00,53.63,53.65,53.57,53.57,20400.0,53.63,53.65,53.57,53.57,20400.0
2014-06-12 14:00:00,53.6,53.69,53.58,53.65,39500.0,53.6,53.69,53.58,53.65,39500.0
2014-06-12 14:10:00,53.65,53.78,53.64,53.77,24500.0,53.65,53.78,53.64,53.77,24500.0
2014-06-12 14:20:00,53.78,53.82,53.75,53.8,21000.0,53.78,53.82,53.75,53.8,21000.0
2014-06-12 14:30:00,53.82,53.85,53.79,53.83,27700.0,53.82,53.85,53.79,53.83,27700.0
2014-06-12 14:40:00,53.84,53.88,53.82,53.88,14400.0,53.84,53.88,53.82,53.88,14400.0
2014-06-12 14:50:00,53.88,53.88,53.81,53.85,26700.0,53.88,53.88,53.81,53.85,26700.0
2014-06-12 15:00:00,53.85,53.87,53.81,53.84,24600.0,53.85,53.87,53.81,53.84,24600.0
2014-06-12 15:10:00,53.84,53.9,53.79,53.88,28900.0,53.84,53.9,53.79,53.88,28900.0
2014-06-12 15:20:00,53.89,53.91,53.84,53.87,23600.0,53.89,53.91,53.84,53.87,23600.0
2014-06-12 15:30:00,53.87,53.88,53.81,53.82,39700.0,53.87,53.88,53.81,53.82,39700.0
2014-06-12 15:40:00,53.81,53.94,53.81,53.9,65100.0,53.81,53.94,53.81,53.9,65100.0
2014-06-12 15:50:00,53.9,53.95,53.87,53.94,127000.0,53.9,53.95,53.87,53.94,127000.0
2014-06-13 09:30:00,54.04,54.04,53.58,53.58,41700.0,54.04,54.04,53.58,53.58,41700.0
2014-06-13 09:40:00,53.66,53.7,53.57,53.61,25700.0,53.66,53.7,53.57,53.61,25700.0
2014-06-13 09:50:00,53.61,53.79,53.61,53.77,25200.0,53.61,53.79,53.61,53.77,25200.0
2014-06-13 10:00:00,53.77,53.8,53.7,53.75,36900.0,53.77,53.8,53.7,53.75,36900.0
2014-06-13 10:10:00,53.76,53.91,53.74,53.9,25700.0,53.76,53.91,53.74,53.9,25700.0
2014-06-13 10:20:00,53.9,53.97,53.89,53.89,36100.0,53.9,53.97,53.89,53.89,36100.0
2014-06-13 10:30:00,53.89,54.01,53.89,53.97,21300.0,53.89,54.01,53.89,53.97,21300.0
2014-06-13 10:40:00,54.01,54.01,53.97,53.97,17400.0,54.01,54.01,53.97,53.97,17400.0
2014-06-13 10:50:00,53.98,54.02,53.97,54.01,27100.0,53.98,54.02,53.97,54.01,27100.0
2014-06-13 11:00:00,54.01,54.12,54.01,54.06,21100.0,54.01,54.12,54.01,54.06,21100.0
2014-06-13 11:10:00,54.07,54.11,54.03,54.08,47100.0,54.07,54.11,54.03,54.08,47100.0
2014-06-13 11:20:00,54.07,54.09,54.01,54.01,16600.0,54.07,54.09,54.01,54.01,16600.0
2014-06-13 11:30:00,54.01,54.02,53.88,53.91,14900.0,54.01,54.02,53.88,53.91,14900.0
2014-06-13 11:40:00,53.91,53.92,53.88,53.89,27000.0,53.91,53.92,53.88,53.89,27000.0
2014-06-13 11:50:00,53.89,53.92,53.88,53.9,11000.0,53.89,53.92,53.88,53.9,11000.0
2014-06-13 12:00:00,53.9,53.9,53.85,53.87,15500.0,53.9,53.9,53.85,53.87,15500.0
2014-06-13 12:10:00,53.87,53.88,53.81,53.83,17900.0,53.87,53.88,53.81,53.83,17900.0
2014-06-13 12:20:00,53.85,53.88,53.84,53.88,9400.0,53.85,53.88,53.84,53.88,9400.0
2014-06-13 12:30:00,53.88,53.89,53.85,53.85,15100.0,53.88,53.89,53.85,53.85,15100.0
2014-06-13 12:40:00,53.85,53.87,53.83,53.85,11600.0,53.85,53.87,53.83,53.85,11600.0
2014-06-13 12:50:00,53.86,53.89,53.84,53.86,7500.0,53.86,53.89,53.84,53.86,7500.0
2014-06-13 13:00:00,53.86,53.89,53.79,53.81,29300.0,53.86,53.89,53.79,53.81,29300.0
2014-06-13 13:10:00,53.82,53.84,53.79,53.8,12500.0,53.82,53.84,53.79,53.8,12500.0
2014-06-13 13:20:00,53.79,53.85,53.77,53.85,12000.0,53.79,53.85,53.77,53.85,12000.0
2014-06-13 13:30:00,53.84,53.84,53.8,53.83,17300.0,53.84,53.84,53.8,53.83,17300.0
2014-06-13 13:40:00,53.82,53.87,53.81,53.87,25300.0,53.82,53.87,53.81,53.87,25300.0
2014-06-13 13:50:00,53.87,53.91,53.86,53.87,17000.0,53.87,53.91,53.86,53.87,17000.0
2014-06-13 14:00:00,53.86,53.89,53.85,53.87,15500.0,53.86,53.89,53.85,53.87,15500.0
2014-06-13 14:10:00,53.88,53.92,53.88,53.91,11100.0,53.88,53.92,53.88,53.91,11100.0
2014-06-13 14:20:00,53.9,53.92,53.89,53.9,23300.0,53.9,53.92,53.89,53.9,23300.0
2014-06-13 14:30:00,53.9,53.93,53.87,53.88,17300.0,53.9,53.93,53.87,53.88,17300.0
2014-06-13 14:40:00,53.88,53.89,53.84,53.85,11400.0,53.88,53.89,53.84,53.85,11400.0
2014-06-13 14:50:00,53.84,53.84,53.77,53.8,16200.0,53.84,53.84,53.77,53.8,16200.0
2014-06-13 15:00:00,53.8,53.91,53.79,53.91,109200.0,53.8,53.91,53.79,53.91,109200.0
2014-06-13 15:10:00,53.92,53.94,53.86,53.91,17400.0,53.92,53.94,53.86,53.91,17400.0
2014-06-13 15:20:00,53.9,53.9,53.81,53.81,22000.0,53.9,53.9,53.81,53.81,22000.0
2014-06-13 15:30:00,53.82,53.89,53.79,53.88,19900.0,53.82,53.89,53.79,53.88,19900.0
2014-06-13 15:40:00,53.87,53.88,53.81,53.87,84500.0,53.87,53.88,53.81,53.87,84500.0
2014-06-13 15:50:00,53.87,53.93,53.85,53.92,82400.0,53.87,53.93,53.85,53.92,82400.0
2014-06-16 09:30:00,53.8,54.3,53.8,54.29,40100.0,53.8,54.3,53.8,54.29,40100.0
2014-06-16 09:40:00,54.28,54.31,54.07,54.14,22400.0,54.28,54.31,54.07,54.14,22400.0
2014-06-16 09:50:00,54.12,54.21,54.07,54.08,27000.0,54.12,54.21,54.07,54.08,27000.0
2014-06-16 10:00:00,54.1,54.22,54.05,54.13,76300.0,54.1,54.22,54.05,54.13,76300.0
2014-06-16 10:10:00,54.14,54.21,54.12,54.14,15200.0,54.14,54.21,54.12,54.14,15200.0
2014-06-16 10:20:00,54.14,54.18,54.12,54.13,20900.0,54.14,54.18,54.12,54.13,20900.0
2014-06-16 10:30:00,54.14,54.18,54.08,54.13,19000.0,54.14,54.18,54.08,54.13,19000.0
2014-06-16 10:40:00,54.12,54.24,54.11,54.24,16600.0,54.12,54.24,54.11,54.24,16600.0
2014-06-16 10:50:00,54.24,54.24,54.15,54.22,16900.0,54.24,54.24,54.15,54.22,16900.0
2014-06-16 11:00:00,54.21,54.23,54.06,54.07,16100.0,54.21,54.23,54.06,54.07,16100.0
2014-06-16 11:10:00,54.08,54.17,54.08,54.12,16500.0,54.08,54.17,54.08,54.12,16500.0
2014-06-16 11:20:00,54.13,54.17,54.08,54.11,49500.0,54.13,54.17,54.08,54.11,49500.0
2014-06-16 11:30:00,54.11,54.14,54.05,54.08,20800.0,54.11,54.14,54.05,54.08,20800.0
2014-06-16 11:40:00,54.09,54.1,54.04,54.04,9100.0,54.09,54.1,54.04,54.04,9100.0
2014-06-16 11:50:00,54.03,54.04,54.01,54.04,6300.0,54.03,54.04,54.01,54.04,6300.0
2014-06-16 12:00:00,54.04,54.04,53.96,53.96,11800.0,54.04,54.04,53.96,53.96,11800.0
2014-06-16 12:10:00,53.97,54.01,53.93,53.93,7000.0,53.97,54.01,53.93,53.93,7000.0
2014-06-16 12:20:00,53.93,54.01,53.93,54.0,8400.0,53.93,54.01,53.93,54.0,8400.0
2014-06-16 12:30:00,53.99,54.0,53.93,53.97,7800.0,53.99,54.0,53.93,53.97,7800.0
2014-06-16 12:40:00,53.97,53.98,53.95,53.96,4800.0,53.97,53.98,53.95,53.96,4800.0
2014-06-16 12:50:00,53.96,54.07,53.96,54.02,5300.0,53.96,54.07,53.96,54.02,5300.0
2014-06-16 13:00:00,54.02,54.1,54.01,54.07,8300.0,54.02,54.1,54.01,54.07,8300.0
2014-06-16 13:10:00,54.08,54.08,54.02,54.04,7800.0,54.08,54.08,54.02,54.04,7800.0
2014-06-16 13:20:00,54.03,54.05,54.01,54.03,4600.0,54.03,54.05,54.01,54.03,4600.0
2014-06-16 13:30:00,54.03,54.04,53.92,53.92,10500.0,54.03,54.04,53.92,53.92,10500.0
2014-06-16 13:40:00,53.92,53.95,53.91,53.93,7900.0,53.92,53.95,53.91,53.93,7900.0
2014-06-16 13:50:00,53.94,53.94,53.88,53.91,74200.0,53.94,53.94,53.88,53.91,74200.0
2014-06-16 14:00:00,53.91,54.0,53.91,53.97,8200.0,53.91,54.0,53.91,53.97,8200.0
2014-06-16 14:10:00,53.96,53.96,53.89,53.89,8100.0,53.96,53.96,53.89,53.89,8100.0
2014-06-16 14:20:00,53.88,53.97,53.88,53.9,13700.0,53.88,53.97,53.88,53.9,13700.0
2014-06-16 14:30:00,53.91,53.96,53.91,53.95,10100.0,53.91,53.96,53.91,53.95,10100.0
2014-06-16 14:40:00,53.94,53.97,53.91,53.97,9300.0,53.94,53.97,53.91,53.97,9300.0
2014-06-16 14:50:00,53.97,53.98,53.9,53.91,15400.0,53.97,53.98,53.9,53.91,15400.0
2014-06-16 15:00:00,53.9,53.93,53.88,53.93,7100.0,53.9,53.93,53.88,53.93,7100.0
2014-06-16 15:10:00,53.93,53.93,53.85,53.87,17100.0,53.93,53.93,53.85,53.87,17100.0
2014-06-16 15:20:00,53.89,53.92,53.88,53.91,13700.0,53.89,53.92,53.88,53.91,13700.0
2014-06-16 15:30:00,53.91,53.91,53.88,53.9,17700.0,53.91,53.91,53.88,53.9,17700.0
2014-06-16 15:40:00,53.9,53.91,53.87,53.9,28700.0,53.9,53.91,53.87,53.9,28700.0
2014-06-16 15:50:00,53.9,54.01,53.9,53.99,75500.0,53.9,54.01,53.9,53.99,75500.0
2014-06-17 09:30:00,53.89,53.95,53.7,53.91,15600.0,53.89,53.95,53.7,53.91,15600.0
2014-06-17 09:40:00,53.95,54.09,53.86,54.09,9100.0,53.95,54.09,53.86,54.09,9100.0
2014-06-17 09:50:00,54.06,54.09,54.0,54.07,4600.0,54.06,54.09,54.0,54.07,4600.0
2014-06-17 10:00:00,54.05,54.18,54.02,54.17,14900.0,54.05,54.18,54.02,54.17,14900.0
2014-06-17 10:10:00,54.17,54.18,54.04,54.04,9200.0,54.17,54.18,54.04,54.04,9200.0
2014-06-17 10:20:00,54.04,54.09,54.03,54.04,5900.0,54.04,54.09,54.03,54.04,5900.0
2014-06-17 10:30:00,54.05,54.08,54.02,54.05,10900.0,54.05,54.08,54.02,54.05,10900.0
2014-06-17 10:40:00,54.04,54.04,53.96,53.97,23300.0,54.04,54.04,53.96,53.97,23300.0
2014-06-17 10:50:00,53.95,54.01,53.93,53.99,11900.0,53.95,54.01,53.93,53.99,11900.0
2014-06-17 11:00:00,53.99,53.99,53.85,53.85,13500.0,53.99,53.99,53.85,53.85,13500.0
2014-06-17 11:10:00,53.86,53.92,53.82,53.92,19300.0,53.86,53.92,53.82,53.92,19300.0
2014-06-17 11:20:00,53.91,53.96,53.91,53.95,11000.0,53.91,53.96,53.91,53.95,11000.0
2014-06-17 11:30:00,53.96,54.06,53.96,54.06,7200.0,53.96,54.06,53.96,54.06,7200.0
2014-06-17 11:40:00,54.05,54.05,53.95,53.98,9200.0,54.05,54.05,53.95,53.98,9200.0
2014-06-17 11:50:00,53.98,54.02,53.95,54.02,7300.0,53.98,54.02,53.95,54.02,7300.0
2014-06-17 12:00:00,54.01,54.02,53.95,53.95,12600.0,54.01,54.02,53.95,53.95,12600.0
2014-06-17 12:10:00,53.97,53.98,53.89,53.89,11300.0,53.97,53.98,53.89,53.89,11300.0
2014-06-17 12:20:00,53.91,53.97,53.88,53.89,10600.0,53.91,53.97,53.88,53.89,10600.0
2014-06-17 12:30:00,53.91,53.98,53.89,53.98,11100.0,53.91,53.98,53.89,53.98,11100.0
2014-06-17 12:40:00,53.98,54.0,53.97,53.98,5700.0,53.98,54.0,53.97,53.98,5700.0
2014-06-17 12:50:00,53.97,54.0,53.93,53.93,13900.0,53.97,54.0,53.93,53.93,13900.0
2014-06-17 13:00:00,53.94,53.98,53.93,53.98,11600.0,53.94,53.98,53.93,53.98,11600.0
2014-06-17 13:10:00,53.98,53.98,53.96,53.98,10200.0,53.98,53.98,53.96,53.98,10200.0
2014-06-17 13:20:00,53.97,53.99,53.94,53.94,8100.0,53.97,53.99,53.94,53.94,8100.0
2014-06-17 13:30:00,53.95,54.01,53.93,53.98,7800.0,53.95,54.01,53.93,53.98,7800.0
2014-06-17 13:40:00,53.98,53.99,53.94,53.96,12700.0,53.98,53.99,53.94,53.96,12700.0
2014-06-17 13:50:00,53.95,53.96,53.92,53.95,19700.0,53.95,53.96,53.92,53.95,19700.0
2014-06-17 14:00:00,53.94,53.95,53.87,53.92,19200.0,53.94,53.95,53.87,53.92,19200.0
2014-06-17 14:10:00,53.92,53.99,53.91,53.98,15800.0,53.92,53.99,53.91,53.98,15800.0
2014-06-17 14:20:00,53.98,54.05,53.98,54.03,19900.0,53.98,54.05,53.98,54.03,19900.0
2014-06-17 14:30:00,54.04,54.04,53.99,54.02,12500.0,54.04,54.04,53.99,54.02,12500.0
2014-06-17 14:40:00,54.01,54.05,53.98,54.0,16300.0,54.01,54.05,53.98,54.0,16300.0
2014-06-17 14:50:00,54.0,54.03,53.97,54.02,9300.0,54.0,54.03,53.97,54.02,9300.0
2014-06-17 15:00:00,54.02,54.04,53.94,53.94,17200.0,54.02,54.04,53.94,53.94,17200.0
2014-06-17 15:10:00,53.94,53.95,53.9,53.91,29300.0,53.94,53.95,53.9,53.91,29300.0
2014-06-17 15:20:00,53.91,53.93,53.9,53.9,15300.0,53.91,53.93,53.9,53.9,15300.0
2014-06-17 15:30:00,53.9,53.95,53.9,53.92,8700.0,53.9,53.95,53.9,53.92,8700.0
2014-06-17 15:40:00,53.93,53.93,53.9,53.92,24400.0,53.93,53.93,53.9,53.92,24400.0
2014-06-17 15:50:00,53.91,53.93,53.87,53.9,83900.0,53.91,53.93,53.87,53.9,83900.0
2014-06-18 09:30:00,53.71,53.95,53.51,53.88,42400.0,53.71,53.95,53.51,53.88,42400.0
2014-06-18 09:40:00,53.85,53.91,53.73,53.77,33700.0,53.85,53.91,53.73,53.77,33700.0
2014-06-18 09:50:00,53.77,53.78,53.69,53.73,14600.0,53.77,53.78,53.69,53.73,14600.0
2014-06-18 10:00:00,53.73,53.75,53.61,53.61,12100.0,53.73,53.75,53.61,53.61,12100.0
2014-06-18 10:10:00,53.59,53.6,53.48,53.49,21700.0,53.59,53.6,53.48,53.49,21700.0
2014-06-18 10:20:00,53.5,53.52,53.45,53.5,25400.0,53.5,53.52,53.45,53.5,25400.0
2014-06-18 10:30:00,53.49,53.54,53.43,53.52,16000.0,53.49,53.54,53.43,53.52,16000.0
2014-06-18 10:40:00,53.53,53.55,53.47,53.5,17400.0,53.53,53.55,53.47,53.5,17400.0
2014-06-18 10:50:00,53.49,53.53,53.4,53.4,19300.0,53.49,53.53,53.4,53.4,19300.0
2014-06-18 11:00:00,53.41,53.55,53.41,53.55,19700.0,53.41,53.55,53.41,53.55,19700.0
2014-06-18 11:10:00,53.54,53.54,53.47,53.48,26800.0,53.54,53.54,53.47,53.48,26800.0
2014-06-18 11:20:00,53.47,53.48,53.44,53.48,8600.0,53.47,53.48,53.44,53.48,8600.0
2014-06-18 11:30:00,53.48,53.52,53.47,53.49,13300.0,53.48,53.52,53.47,53.49,13300.0
2014-06-18 11:40:00,53.5,53.54,53.48,53.49,13200.0,53.5,53.54,53.48,53.49,13200.0
2014-06-18 11:50:00,53.47,53.48,53.41,53.42,8800.0,53.47,53.48,53.41,53.42,8800.0
2014-06-18 12:00:00,53.43,53.47,53.42,53.43,13200.0,53.43,53.47,53.42,53.43,13200.0
2014-06-18 12:10:00,53.43,53.47,53.37,53.44,16000.0,53.43,53.47,53.37,53.44,16000.0
2014-06-18 12:20:00,53.44,53.44,53.37,53.38,3300.0,53.44,53.44,53.37,53.38,3300.0
2014-06-18 12:30:00,53.37,53.38,53.36,53.37,5000.0,53.37,53.38,53.36,53.37,5000.0
2014-06-18 12:40:00,53.36,53.49,53.36,53.49,16300.0,53.36,53.49,53.36,53.49,16300.0
2014-06-18 12:50:00,53.5,53.51,53.48,53.48,8400.0,53.5,53.51,53.48,53.48,8400.0
2014-06-18 13:00:00,53.48,53.49,53.46,53.46,19900.0,53.48,53.49,53.46,53.46,19900.0
2014-06-18 13:10:00,53.47,53.5,53.46,53.49,8400.0,53.47,53.5,53.46,53.49,8400.0
2014-06-18 13:20:00,53.49,53.52,53.49,53.5,17000.0,53.49,53.52,53.49,53.5,17000.0
2014-06-18 13:30:00,53.5,53.52,53.44,53.48,15700.0,53.5,53.52,53.44,53.48,15700.0
2014-06-18 13:40:00,53.48,53.5,53.47,53.48,15400.0,53.48,53.5,53.47,53.48,15400.0
2014-06-18 13:50:00,53.48,53.53,53.48,53.52,16400.0,53.48,53.53,53.48,53.52,16400.0
2014-06-18 14:00:00,53.52,53.66,53.45,53.59,57000.0,53.52,53.66,53.45,53.59,57000.0
2014-06-18 14:10:00,53.59,53.61,53.55,53.58,28600.0,53.59,53.61,53.55,53.58,28600.0
2014-06-18 14:20:00,53.59,53.65,53.58,53.63,24400.0,53.59,53.65,53.58,53.63,24400.0
2014-06-18 14:30:00,53.64,53.72,53.64,53.67,32300.0,53.64,53.72,53.64,53.67,32300.0
2014-06-18 14:40:00,53.66,53.68,53.6,53.67,17900.0,53.66,53.68,53.6,53.67,17900.0
2014-06-18 14:50:00,53.68,53.75,53.67,53.75,14800.0,53.68,53.75,53.67,53.75,14800.0
2014-06-18 15:00:00,53.76,53.82,53.75,53.79,14100.0,53.76,53.82,53.75,53.79,14100.0
2014-06-18 15:10:00,53.77,53.8,53.75,53.79,18500.0,53.77,53.8,53.75,53.79,18500.0
2014-06-18 15:20:00,53.79,53.81,53.74,53.8,21500.0,53.79,53.81,53.74,53.8,21500.0
2014-06-18 15:30:00,53.8,53.81,53.75,53.81,27900.0,53.8,53.81,53.75,53.81,27900.0
2014-06-18 15:40:00,53.81,53.82,53.75,53.76,68100.0,53.81,53.82,53.75,53.76,68100.0
2014-06-18 15:50:00,53.76,53.8,53.74,53.75,121100.0,53.76,53.8,53.74,53.75,121100.0
2014-06-19 09:30:00,53.8,54.01,53.7,53.95,74500.0,53.8,54.01,53.7,53.95,74500.0
2014-06-19 09:40:00,54.0,54.06,53.88,53.93,26500.0,54.0,54.06,53.88,53.93,26500.0
2014-06-19 09:50:00,53.9,53.94,53.79,53.94,16500.0,53.9,53.94,53.79,53.94,16500.0
2014-06-19 10:00:00,53.95,53.97,53.77,53.83,38900.0,53.95,53.97,53.77,53.83,38900.0
2014-06-19 10:10:00,53.81,53.88,53.79,53.8,24400.0,53.81,53.88,53.79,53.8,24400.0
2014-06-19 10:20:00,53.81,53.82,53.74,53.81,8500.0,53.81,53.82,53.74,53.81,8500.0
2014-06-19 10:30:00,53.83,53.86,53.79,53.85,16300.0,53.83,53.86,53.79,53.85,16300.0
2014-06-19 10:40:00,53.85,53.88,53.8,53.83,18800.0,53.85,53.88,53.8,53.83,18800.0
2014-06-19 10:50:00,53.84,53.84,53.71,53.75,9800.0,53.84,53.84,53.71,53.75,9800.0
2014-06-19 11:00:00,53.76,53.82,53.73,53.76,11000.0,53.76,53.82,53.73,53.76,11000.0
2014-06-19 11:10:00,53.76,53.79,53.73,53.75,11400.0,53.76,53.79,53.73,53.75,11400.0
2014-06-19 11:20:00,53.77,53.82,53.77,53.78,10800.0,53.77,53.82,53.77,53.78,10800.0
2014-06-19 11:30:00,53.76,53.8,53.76,53.79,11800.0,53.76,53.8,53.76,53.79,11800.0
2014-06-19 11:40:00,53.8,53.83,53.8,53.83,8100.0,53.8,53.83,53.8,53.83,8100.0
2014-06-19 11:50:00,53.82,53.83,53.75,53.79,9700.0,53.82,53.83,53.75,53.79,9700.0
2014-06-19 12:00:00,53.78,53.82,53.73,53.73,22200.0,53.78,53.82,53.73,53.73,22200.0
2014-06-19 12:10:00,53.73,53.73,53.63,53.63,10900.0,53.73,53.73,53.63,53.63,10900.0
2014-06-19 12:20:00,53.64,53.68,53.62,53.65,9700.0,53.64,53.68,53.62,53.65,9700.0
2014-06-19 12:30:00,53.64,53.65,53.61,53.61,9300.0,53.64,53.65,53.61,53.61,9300.0
2014-06-19 12:40:00,53.6,53.64,53.58,53.62,9400.0,53.6,53.64,53.58,53.62,9400.0
2014-06-19 12:50:00,53.62,53.62,53.55,53.57,20200.0,53.62,53.62,53.55,53.57,20200.0
2014-06-19 13:00:00,53.6,53.61,53.53,53.59,36600.0,53.6,53.61,53.53,53.59,36600.0
2014-06-19 13:10:00,53.59,53.6,53.53,53.56,31100.0,53.59,53.6,53.53,53.56,31100.0
2014-06-19 13:20:00,53.56,53.6,53.53,53.59,9800.0,53.56,53.6,53.53,53.59,9800.0
2014-06-19 13:30:00,53.6,53.63,53.57,53.61,40000.0,53.6,53.63,53.57,53.61,40000.0
2014-06-19 13:40:00,53.62,53.66,53.61,53.66,24100.0,53.62,53.66,53.61,53.66,24100.0
2014-06-19 13:50:00,53.67,53.71,53.64,53.66,19100.0,53.67,53.71,53.64,53.66,19100.0
2014-06-19 14:00:00,53.65,53.68,53.63,53.64,7500.0,53.65,53.68,53.63,53.64,7500.0
2014-06-19 14:10:00,53.64,53.66,53.61,53.63,43400.0,53.64,53.66,53.61,53.63,43400.0
2014-06-19 14:20:00,53.62,53.65,53.62,53.64,11400.0,53.62,53.65,53.62,53.64,11400.0
2014-06-19 14:30:00,53.64,53.66,53.62,53.65,13600.0,53.64,53.66,53.62,53.65,13600.0
2014-06-19 14:40:00,53.65,53.71,53.65,53.71,26200.0,53.65,53.71,53.65,53.71,26200.0
2014-06-19 14:50:00,53.7,53.73,53.67,53.72,12900.0,53.7,53.73,53.67,53.72,12900.0
2014-06-19 15:00:00,53.72,53.72,53.66,53.66,14100.0,53.72,53.72,53.66,53.66,14100.0
2014-06-19 15:10:00,53.65,53.65,53.52,53.52,26100.0,53.65,53.65,53.52,53.52,26100.0
2014-06-19 15:20:00,53.52,53.52,53.41,53.43,46200.0,53.52,53.52,53.41,53.43,46200.0
2014-06-19 15:30:00,53.44,53.67,53.44,53.67,25300.0,53.44,53.67,53.44,53.67,25300.0
2014-06-19 15:40:00,53.66,53.72,53.65,53.72,44200.0,53.66,53.72,53.65,53.72,44200.0
2014-06-19 15:50:00,53.73,53.77,53.69,53.72,117900.0,53.73,53.77,53.69,53.72,117900.0
2014-06-20 09:30:00,53.86,54.03,53.79,53.89,412300.0,53.86,54.03,53.79,53.89,412300.0
2014-06-20 09:40:00,53.91,53.94,53.62,53.71,51100.0,53.91,53.94,53.62,53.71,51100.0
2014-06-20 09:50:00,53.74,53.76,53.63,53.68,23200.0,53.74,53.76,53.63,53.68,23200.0
2014-06-20 10:00:00,53.69,53.71,53.56,53.58,22200.0,53.69,53.71,53.56,53.58,22200.0
2014-06-20 10:10:00,53.58,53.61,53.53,53.61,32400.0,53.58,53.61,53.53,53.61,32400.0
2014-06-20 10:20:00,53.61,53.69,53.57,53.62,66900.0,53.61,53.69,53.57,53.62,66900.0
2014-06-20 10:30:00,53.63,53.68,53.57,53.66,44400.0,53.63,53.68,53.57,53.66,44400.0
2014-06-20 10:40:00,53.68,53.74,53.61,53.62,31100.0,53.68,53.74,53.61,53.62,31100.0
2014-06-20 10:50:00,53.62,53.71,53.6,53.71,22600.0,53.62,53.71,53.6,53.71,22600.0
2014-06-20 11:00:00,53.7,53.76,53.68,53.76,24700.0,53.7,53.76,53.68,53.76,24700.0
2014-06-20 11:10:00,53.74,53.8,53.69,53.79,117700.0,53.74,53.8,53.69,53.79,117700.0
2014-06-20 11:20:00,53.79,53.8,53.69,53.69,16100.0,53.79,53.8,53.69,53.69,16100.0
2014-06-20 11:30:00,53.69,53.72,53.65,53.68,14600.0,53.69,53.72,53.65,53.68,14600.0
2014-06-20 11:40:00,53.68,53.68,53.51,53.52,27200.0,53.68,53.68,53.51,53.52,27200.0
2014-06-20 11:50:00,53.53,53.56,53.47,53.47,24900.0,53.53,53.56,53.47,53.47,24900.0
2014-06-20 12:00:00,53.47,53.49,53.4,53.45,15600.0,53.47,53.49,53.4,53.45,15600.0
2014-06-20 12:10:00,53.45,53.48,53.41,53.48,14200.0,53.45,53.48,53.41,53.48,14200.0
2014-06-20 12:20:00,53.49,53.56,53.45,53.54,33300.0,53.49,53.56,53.45,53.54,33300.0
2014-06-20 12:30:00,53.53,53.65,53.53,53.59,22100.0,53.53,53.65,53.53,53.59,22100.0
2014-06-20 12:40:00,53.56,53.63,53.56,53.62,23400.0,53.56,53.63,53.56,53.62,23400.0
2014-06-20 12:50:00,53.62,53.63,53.55,53.56,44500.0,53.62,53.63,53.55,53.56,44500.0
2014-06-20 13:00:00,53.55,53.6,53.55,53.57,35700.0,53.55,53.6,53.55,53.57,35700.0
2014-06-20 13:10:00,53.57,53.65,53.55,53.6,20900.0,53.57,53.65,53.55,53.6,20900.0
2014-06-20 13:20:00,53.6,53.61,53.57,53.6,26000.0,53.6,53.61,53.57,53.6,26000.0
2014-06-20 13:30:00,53.59,53.64,53.59,53.64,11700.0,53.59,53.64,53.59,53.64,11700.0
2014-06-20 13:40:00,53.64,53.65,53.59,53.62,24600.0,53.64,53.65,53.59,53.62,24600.0
2014-06-20 13:50:00,53.62,53.66,53.61,53.65,15900.0,53.62,53.66,53.61,53.65,15900.0
2014-06-20 14:00:00,53.65,53.69,53.63,53.69,26200.0,53.65,53.69,53.63,53.69,26200.0
2014-06-20 14:10:00,53.69,53.72,53.67,53.7,19700.0,53.69,53.72,53.67,53.7,19700.0
2014-06-20 14:20:00,53.7,53.71,53.67,53.7,77600.0,53.7,53.71,53.67,53.7,77600.0
2014-06-20 14:30:00,53.71,53.71,53.66,53.69,26300.0,53.71,53.71,53.66,53.69,26300.0
2014-06-20 14:40:00,53.67,53.71,53.67,53.7,37700.0,53.67,53.71,53.67,53.7,37700.0
2014-06-20 14:50:00,53.7,53.72,53.68,53.71,18200.0,53.7,53.72,53.68,53.71,18200.0
2014-06-20 15:00:00,53.71,53.72,53.68,53.72,19600.0,53.71,53.72,53.68,53.72,19600.0
2014-06-20 15:10:00,53.72,53.72,53.69,53.7,25200.0,53.72,53.72,53.69,53.7,25200.0
2014-06-20 15:20:00,53.7,53.74,53.7,53.74,25500.0,53.7,53.74,53.7,53.74,25500.0
2014-06-20 15:30:00,53.74,53.74,53.72,53.73,25100.0,53.74,53.74,53.72,53.73,25100.0
2014-06-20 15:40:00,53.72,53.75,53.66,53.72,67700.0,53.72,53.75,53.66,53.72,67700.0
2014-06-20 15:50:00,53.71,53.73,53.62,53.69,221100.0,53.71,53.73,53.62,53.69,221100.0
2014-06-23 09:30:00,53.72,53.87,53.56,53.62,34800.0,53.72,53.87,53.56,53.62,34800.0
2014-06-23 09:40:00,53.63,53.63,53.5,53.61,42900.0,53.63,53.63,53.5,53.61,42900.0
2014-06-23 09:50:00,53.56,53.66,53.55,53.59,34300.0,53.56,53.66,53.55,53.59,34300.0
2014-06-23 10:00:00,53.59,53.6,53.48,53.54,52100.0,53.59,53.6,53.48,53.54,52100.0
2014-06-23 10:10:00,53.53,53.55,53.46,53.5,49000.0,53.53,53.55,53.46,53.5,49000.0
2014-06-23 10:20:00,53.49,53.51,53.39,53.46,25800.0,53.49,53.51,53.39,53.46,25800.0
2014-06-23 10:30:00,53.47,53.53,53.45,53.5,31200.0,53.47,53.53,53.45,53.5,31200.0
2014-06-23 10:40:00,53.51,53.52,53.45,53.48,14600.0,53.51,53.52,53.45,53.48,14600.0
2014-06-23 10:50:00,53.49,53.61,53.48,53.6,39400.0,53.49,53.61,53.48,53.6,39400.0
2014-06-23 11:00:00,53.56,53.57,53.51,53.52,18000.0,53.56,53.57,53.51,53.52,18000.0
2014-06-23 11:10:00,53.52,53.52,53.46,53.51,22800.0,53.52,53.52,53.46,53.51,22800.0
2014-06-23 11:20:00,53.51,53.54,53.48,53.48,18000.0,53.51,53.54,53.48,53.48,18000.0
2014-06-23 11:30:00,53.49,53.54,53.46,53.54,18900.0,53.49,53.54,53.46,53.54,18900.0
2014-06-23 11:40:00,53.53,53.56,53.51,53.53,27500.0,53.53,53.56,53.51,53.53,27500.0
2014-06-23 11:50:00,53.53,53.54,53.52,53.54,17700.0,53.53,53.54,53.52,53.54,17700.0
2014-06-23 12:00:00,53.54,53.54,53.48,53.48,8200.0,53.54,53.54,53.48,53.48,8200.0
2014-06-23 12:10:00,53.48,53.52,53.47,53.51,13800.0,53.48,53.52,53.47,53.51,13800.0
2014-06-23 12:20:00,53.51,53.51,53.46,53.47,7600.0,53.51,53.51,53.46,53.47,7600.0
2014-06-23 12:30:00,53.47,53.51,53.46,53.5,15000.0,53.47,53.51,53.46,53.5,15000.0
2014-06-23 12:40:00,53.51,53.51,53.47,53.47,11300.0,53.51,53.51,53.47,53.47,11300.0
2014-06-23 12:50:00,53.48,53.51,53.47,53.47,13500.0,53.48,53.51,53.47,53.47,13500.0
2014-06-23 13:00:00,53.48,53.51,53.48,53.49,10100.0,53.48,53.51,53.48,53.49,10100.0
2014-06-23 13:10:00,53.5,53.52,53.47,53.47,18300.0,53.5,53.52,53.47,53.47,18300.0
2014-06-23 13:20:00,53.46,53.5,53.46,53.49,9400.0,53.46,53.5,53.46,53.49,9400.0
2014-06-23 13:30:00,53.5,53.52,53.48,53.49,36600.0,53.5,53.52,53.48,53.49,36600.0
2014-06-23 13:40:00,53.48,53.53,53.46,53.46,19000.0,53.48,53.53,53.46,53.46,19000.0
2014-06-23 13:50:00,53.46,53.52,53.46,53.5,13500.0,53.46,53.52,53.46,53.5,13500.0
2014-06-23 14:00:00,53.5,53.52,53.49,53.49,24100.0,53.5,53.52,53.49,53.49,24100.0
2014-06-23 14:10:00,53.49,53.53,53.49,53.53,30800.0,53.49,53.53,53.49,53.53,30800.0
2014-06-23 14:20:00,53.53,53.53,53.5,53.5,35200.0,53.53,53.53,53.5,53.5,35200.0
2014-06-23 14:30:00,53.51,53.51,53.49,53.5,14900.0,53.51,53.51,53.49,53.5,14900.0
2014-06-23 14:40:00,53.5,53.53,53.49,53.51,51400.0,53.5,53.53,53.49,53.51,51400.0
2014-06-23 14:50:00,53.51,53.56,53.49,53.56,24200.0,53.51,53.56,53.49,53.56,24200.0
2014-06-23 15:00:00,53.55,53.58,53.52,53.52,20000.0,53.55,53.58,53.52,53.52,20000.0
2014-06-23 15:10:00,53.51,53.51,53.47,53.5,34000.0,53.51,53.51,53.47,53.5,34000.0
2014-06-23 15:20:00,53.49,53.51,53.43,53.46,23600.0,53.49,53.51,53.43,53.46,23600.0
2014-06-23 15:30:00,53.47,53.48,53.45,53.46,20800.0,53.47,53.48,53.45,53.46,20800.0
2014-06-23 15:40:00,53.47,53.5,53.45,53.46,32000.0,53.47,53.5,53.45,53.46,32000.0
2014-06-23 15:50:00,53.48,53.52,53.47,53.5,72000.0,53.48,53.52,53.47,53.5,72000.0
2014-06-24 09:30:00,53.67,53.71,53.47,53.53,196300.0,53.67,53.71,53.47,53.53,196300.0
2014-06-24 09:40:00,53.51,53.61,53.43,53.58,38700.0,53.51,53.61,53.43,53.58,38700.0
2014-06-24 09:50:00,53.6,53.64,53.53,53.61,26600.0,53.6,53.64,53.53,53.61,26600.0
2014-06-24 10:00:00,53.62,53.66,53.59,53.62,65100.0,53.62,53.66,53.59,53.62,65100.0
2014-06-24 10:10:00,53.62,53.65,53.58,53.64,52700.0,53.62,53.65,53.58,53.64,52700.0
2014-06-24 10:20:00,53.63,53.65,53.59,53.64,62600.0,53.63,53.65,53.59,53.64,62600.0
2014-06-24 10:30:00,53.64,53.64,53.58,53.62,39300.0,53.64,53.64,53.58,53.62,39300.0
2014-06-24 10:40:00,53.61,53.63,53.6,53.62,25800.0,53.61,53.63,53.6,53.62,25800.0
2014-06-24 10:50:00,53.62,53.63,53.59,53.62,17800.0,53.62,53.63,53.59,53.62,17800.0
2014-06-24 11:00:00,53.62,53.75,53.59,53.75,52900.0,53.62,53.75,53.59,53.75,52900.0
2014-06-24 11:10:00,53.77,53.9,53.77,53.9,27500.0,53.77,53.9,53.77,53.9,27500.0
2014-06-24 11:20:00,53.9,53.9,53.8,53.82,44100.0,53.9,53.9,53.8,53.82,44100.0
2014-06-24 11:30:00,53.82,53.82,53.68,53.71,72700.0,53.82,53.82,53.68,53.71,72700.0
2014-06-24 11:40:00,53.71,53.74,53.69,53.7,49200.0,53.71,53.74,53.69,53.7,49200.0
2014-06-24 11:50:00,53.71,53.73,53.67,53.72,22900.0,53.71,53.73,53.67,53.72,22900.0
2014-06-24 12:00:00,53.72,53.73,53.69,53.72,41400.0,53.72,53.73,53.69,53.72,41400.0
2014-06-24 12:10:00,53.72,53.73,53.69,53.69,25400.0,53.72,53.73,53.69,53.69,25400.0
2014-06-24 12:20:00,53.69,53.73,53.69,53.73,20400.0,53.69,53.73,53.69,53.73,20400.0
2014-06-24 12:30:00,53.72,53.84,53.7,53.77,76100.0,53.72,53.84,53.7,53.77,76100.0
2014-06-24 12:40:00,53.76,53.77,53.76,53.77,8900.0,53.76,53.77,53.76,53.77,8900.0
2014-06-24 12:50:00,53.76,53.78,53.73,53.78,21700.0,53.76,53.78,53.73,53.78,21700.0
2014-06-24 13:00:00,53.77,53.78,53.69,53.72,44700.0,53.77,53.78,53.69,53.72,44700.0
2014-06-24 13:10:00,53.72,53.72,53.68,53.71,26400.0,53.72,53.72,53.68,53.71,26400.0
2014-06-24 13:20:00,53.7,53.71,53.67,53.7,11500.0,53.7,53.71,53.67,53.7,11500.0
2014-06-24 13:30:00,53.7,53.73,53.7,53.73,42800.0,53.7,53.73,53.7,53.73,42800.0
2014-06-24 13:40:00,53.73,53.75,53.69,53.75,43200.0,53.73,53.75,53.69,53.75,43200.0
2014-06-24 13:50:00,53.75,53.8,53.75,53.77,24100.0,53.75,53.8,53.75,53.77,24100.0
2014-06-24 14:00:00,53.78,53.79,53.72,53.75,60900.0,53.78,53.79,53.72,53.75,60900.0
2014-06-24 14:10:00,53.76,53.97,53.74,53.96,88600.0,53.76,53.97,53.74,53.96,88600.0
2014-06-24 14:20:00,53.96,53.97,53.93,53.94,22200.0,53.96,53.97,53.93,53.94,22200.0
2014-06-24 14:30:00,53.93,53.94,53.87,53.9,41000.0,53.93,53.94,53.87,53.9,41000.0
2014-06-24 14:40:00,53.91,53.91,53.84,53.87,39000.0,53.91,53.91,53.84,53.87,39000.0
2014-06-24 14:50:00,53.87,53.89,53.85,53.86,37900.0,53.87,53.89,53.85,53.86,37900.0
2014-06-24 15:00:00,53.87,53.87,53.78,53.78,41000.0,53.87,53.87,53.78,53.78,41000.0
2014-06-24 15:10:00,53.78,53.79,53.74,53.76,53800.0,53.78,53.79,53.74,53.76,53800.0
2014-06-24 15:20:00,53.75,53.77,53.7,53.7,51500.0,53.75,53.77,53.7,53.7,51500.0
2014-06-24 15:30:00,53.71,53.75,53.7,53.72,49300.0,53.71,53.75,53.7,53.72,49300.0
2014-06-24 15:40:00,53.72,53.77,53.72,53.77,46100.0,53.72,53.77,53.72,53.77,46100.0
2014-06-24 15:50:00,53.77,53.82,53.72,53.77,256300.0,53.77,53.82,53.72,53.77,256300.0
2014-06-25 09:30:00,54.63,54.63,53.67,53.77,77300.0,54.63,54.63,53.67,53.77,77300.0
2014-06-25 09:40:00,53.77,53.84,53.75,53.8,91600.0,53.77,53.84,53.75,53.8,91600.0
2014-06-25 09:50:00,53.78,53.95,53.77,53.87,39100.0,53.78,53.95,53.77,53.87,39100.0
2014-06-25 10:00:00,53.87,53.93,53.81,53.85,32800.0,53.87,53.93,53.81,53.85,32800.0
2014-06-25 10:10:00,53.85,53.95,53.77,53.84,27300.0,53.85,53.95,53.77,53.84,27300.0
2014-06-25 10:20:00,53.84,53.9,53.76,53.84,38400.0,53.84,53.9,53.76,53.84,38400.0
2014-06-25 10:30:00,53.84,53.98,53.84,53.91,41500.0,53.84,53.98,53.84,53.91,41500.0
2014-06-25 10:40:00,53.91,53.97,53.87,53.94,52900.0,53.91,53.97,53.87,53.94,52900.0
2014-06-25 10:50:00,53.95,54.04,53.9,53.98,59700.0,53.95,54.04,53.9,53.98,59700.0
2014-06-25 11:00:00,53.98,54.01,53.87,53.98,36300.0,53.98,54.01,53.87,53.98,36300.0
2014-06-25 11:10:00,53.98,54.01,53.93,53.94,62600.0,53.98,54.01,53.93,53.94,62600.0
2014-06-25 11:20:00,53.94,53.94,53.86,53.86,29000.0,53.94,53.94,53.86,53.86,29000.0
2014-06-25 11:30:00,53.86,53.86,53.67,53.71,28100.0,53.86,53.86,53.67,53.71,28100.0
2014-06-25 11:40:00,53.72,53.83,53.72,53.81,76600.0,53.72,53.83,53.72,53.81,76600.0
2014-06-25 11:50:00,53.81,53.87,53.8,53.84,25300.0,53.81,53.87,53.8,53.84,25300.0
2014-06-25 12:00:00,53.83,53.87,53.8,53.87,17400.0,53.83,53.87,53.8,53.87,17400.0
2014-06-25 12:10:00,53.86,53.93,53.86,53.92,14900.0,53.86,53.93,53.86,53.92,14900.0
2014-06-25 12:20:00,53.92,53.96,53.91,53.94,22200.0,53.92,53.96,53.91,53.94,22200.0
2014-06-25 12:30:00,53.95,53.95,53.89,53.9,13900.0,53.95,53.95,53.89,53.9,13900.0
2014-06-25 12:40:00,53.9,53.96,53.89,53.96,16000.0,53.9,53.96,53.89,53.96,16000.0
2014-06-25 12:50:00,53.96,53.96,53.88,53.9,19700.0,53.96,53.96,53.88,53.9,19700.0
2014-06-25 13:00:00,53.88,53.91,53.87,53.9,25000.0,53.88,53.91,53.87,53.9,25000.0
2014-06-25 13:10:00,53.91,53.93,53.88,53.9,40500.0,53.91,53.93,53.88,53.9,40500.0
2014-06-25 13:20:00,53.91,53.92,53.86,53.88,50000.0,53.91,53.92,53.86,53.88,50000.0
2014-06-25 13:30:00,53.88,53.91,53.86,53.9,13900.0,53.88,53.91,53.86,53.9,13900.0
2014-06-25 13:40:00,53.91,53.91,53.87,53.89,20100.0,53.91,53.91,53.87,53.89,20100.0
2014-06-25 13:50:00,53.89,53.92,53.88,53.89,24000.0,53.89,53.92,53.88,53.89,24000.0
2014-06-25 14:00:00,53.89,53.93,53.86,53.93,28400.0,53.89,53.93,53.86,53.93,28400.0
2014-06-25 14:10:00,53.93,53.99,53.93,53.98,21700.0,53.93,53.99,53.93,53.98,21700.0
2014-06-25 14:20:00,53.98,53.98,53.93,53.94,36900.0,53.98,53.98,53.93,53.94,36900.0
2014-06-25 14:30:00,53.94,53.94,53.92,53.94,16400.0,53.94,53.94,53.92,53.94,16400.0
2014-06-25 14:40:00,53.94,53.96,53.91,53.92,34800.0,53.94,53.96,53.91,53.92,34800.0
2014-06-25 14:50:00,53.93,53.96,53.88,53.89,34100.0,53.93,53.96,53.88,53.89,34100.0
2014-06-25 15:00:00,53.89,53.95,53.89,53.95,26000.0,53.89,53.95,53.89,53.95,26000.0
2014-06-25 15:10:00,53.95,53.95,53.92,53.93,20700.0,53.95,53.95,53.92,53.93,20700.0
2014-06-25 15:20:00,53.93,53.96,53.92,53.93,77200.0,53.93,53.96,53.92,53.93,77200.0
2014-06-25 15:30:00,53.93,53.95,53.91,53.94,58100.0,53.93,53.95,53.91,53.94,58100.0
2014-06-25 15:40:00,53.94,53.94,53.91,53.93,101600.0,53.94,53.94,53.91,53.93,101600.0
2014-06-25 15:50:00,53.93,53.99,53.91,53.91,318400.0,53.93,53.99,53.91,53.91,318400.0
2014-06-26 09:30:00,53.78,53.81,53.21,53.25,64400.0,53.78,53.81,53.21,53.25,64400.0
2014-06-26 09:40:00,53.25,53.34,53.11,53.23,51800.0,53.25,53.34,53.11,53.23,51800.0
2014-06-26 09:50:00,53.2,53.33,53.16,53.27,107500.0,53.2,53.33,53.16,53.27,107500.0
2014-06-26 10:00:00,53.26,53.31,53.19,53.23,55400.0,53.26,53.31,53.19,53.23,55400.0
2014-06-26 10:10:00,53.23,53.43,53.23,53.41,18500.0,53.23,53.43,53.23,53.41,18500.0
2014-06-26 10:20:00,53.4,53.52,53.35,53.35,25700.0,53.4,53.52,53.35,53.35,25700.0
2014-06-26 10:30:00,53.36,53.42,53.32,53.33,23000.0,53.36,53.42,53.32,53.33,23000.0
2014-06-26 10:40:00,53.32,53.34,53.28,53.29,21500.0,53.32,53.34,53.28,53.29,21500.0
2014-06-26 10:50:00,53.29,53.36,53.23,53.34,37100.0,53.29,53.36,53.23,53.34,37100.0
2014-06-26 11:00:00,53.34,53.5,53.34,53.47,16700.0,53.34,53.5,53.34,53.47,16700.0
2014-06-26 11:10:00,53.48,53.5,53.42,53.43,16100.0,53.48,53.5,53.42,53.43,16100.0
2014-06-26 11:20:00,53.42,53.47,53.39,53.39,12600.0,53.42,53.47,53.39,53.39,12600.0
2014-06-26 11:30:00,53.41,53.53,53.4,53.5,8400.0,53.41,53.53,53.4,53.5,8400.0
2014-06-26 11:40:00,53.5,53.5,53.42,53.43,10300.0,53.5,53.5,53.42,53.43,10300.0
2014-06-26 11:50:00,53.44,53.44,53.34,53.34,12400.0,53.44,53.44,53.34,53.34,12400.0
2014-06-26 12:00:00,53.35,53.37,53.33,53.35,9600.0,53.35,53.37,53.33,53.35,9600.0
2014-06-26 12:10:00,53.34,53.34,53.26,53.28,12000.0,53.34,53.34,53.26,53.28,12000.0
2014-06-26 12:20:00,53.28,53.29,53.22,53.25,20000.0,53.28,53.29,53.22,53.25,20000.0
2014-06-26 12:30:00,53.24,53.32,53.24,53.3,12900.0,53.24,53.32,53.24,53.3,12900.0
2014-06-26 12:40:00,53.31,53.38,53.3,53.37,18600.0,53.31,53.38,53.3,53.37,18600.0
2014-06-26 12:50:00,53.38,53.41,53.35,53.41,12900.0,53.38,53.41,53.35,53.41,12900.0
2014-06-26 13:00:00,53.4,53.51,53.39,53.51,20300.0,53.4,53.51,53.39,53.51,20300.0
2014-06-26 13:10:00,53.5,53.52,53.45,53.48,33500.0,53.5,53.52,53.45,53.48,33500.0
2014-06-26 13:20:00,53.48,53.53,53.46,53.46,27400.0,53.48,53.53,53.46,53.46,27400.0
2014-06-26 13:30:00,53.47,53.55,53.47,53.55,24300.0,53.47,53.55,53.47,53.55,24300.0
2014-06-26 13:40:00,53.55,53.55,53.48,53.51,23300.0,53.55,53.55,53.48,53.51,23300.0
2014-06-26 13:50:00,53.51,53.51,53.47,53.48,19400.0,53.51,53.51,53.47,53.48,19400.0
2014-06-26 14:00:00,53.49,53.52,53.47,53.51,24900.0,53.49,53.52,53.47,53.51,24900.0
2014-06-26 14:10:00,53.51,53.51,53.47,53.48,39800.0,53.51,53.51,53.47,53.48,39800.0
2014-06-26 14:20:00,53.5,53.53,53.45,53.53,34600.0,53.5,53.53,53.45,53.53,34600.0
2014-06-26 14:30:00,53.52,53.52,53.46,53.51,33800.0,53.52,53.52,53.46,53.51,33800.0
2014-06-26 14:40:00,53.5,53.6,53.45,53.6,22800.0,53.5,53.6,53.45,53.6,22800.0
2014-06-26 14:50:00,53.6,53.65,53.57,53.59,21900.0,53.6,53.65,53.57,53.59,21900.0
2014-06-26 15:00:00,53.58,53.61,53.55,53.6,45800.0,53.58,53.61,53.55,53.6,45800.0
2014-06-26 15:10:00,53.59,53.62,53.58,53.59,26900.0,53.59,53.62,53.58,53.59,26900.0
2014-06-26 15:20:00,53.59,53.62,53.48,53.5,39200.0,53.59,53.62,53.48,53.5,39200.0
2014-06-26 15:30:00,53.5,53.53,53.5,53.53,43200.0,53.5,53.53,53.5,53.53,43200.0
2014-06-26 15:40:00,53.54,53.68,53.54,53.67,54500.0,53.54,53.68,53.54,53.67,54500.0
2014-06-26 15:50:00,53.68,53.72,53.62,53.66,128900.0,53.68,53.72,53.62,53.66,128900.0
2014-06-27 09:30:00,53.62,53.63,52.92,53.04,72900.0,53.62,53.63,52.92,53.04,72900.0
2014-06-27 09:40:00,53.05,53.15,52.98,53.02,38800.0,53.05,53.15,52.98,53.02,38800.0
2014-06-27 09:50:00,53.01,53.16,52.93,53.1,41700.0,53.01,53.16,52.93,53.1,41700.0
2014-06-27 10:00:00,53.12,53.17,53.0,53.06,25800.0,53.12,53.17,53.0,53.06,25800.0
2014-06-27 10:10:00,53.05,53.21,53.03,53.15,27300.0,53.05,53.21,53.03,53.15,27300.0
2014-06-27 10:20:00,53.15,53.3,53.15,53.22,36000.0,53.15,53.3,53.15,53.22,36000.0
2014-06-27 10:30:00,53.22,53.26,53.13,53.21,18400.0,53.22,53.26,53.13,53.21,18400.0
2014-06-27 10:40:00,53.2,53.22,53.18,53.21,28300.0,53.2,53.22,53.18,53.21,28300.0
2014-06-27 10:50:00,53.2,53.25,53.16,53.17,20700.0,53.2,53.25,53.16,53.17,20700.0
2014-06-27 11:00:00,53.18,53.23,53.16,53.16,33200.0,53.18,53.23,53.16,53.16,33200.0
2014-06-27 11:10:00,53.16,53.24,53.12,53.19,34400.0,53.16,53.24,53.12,53.19,34400.0
2014-06-27 11:20:00,53.18,53.4,53.18,53.38,33200.0,53.18,53.4,53.18,53.38,33200.0
2014-06-27 11:30:00,53.38,53.41,53.36,53.39,23000.0,53.38,53.41,53.36,53.39,23000.0
2014-06-27 11:40:00,53.4,53.42,53.34,53.36,12800.0,53.4,53.42,53.34,53.36,12800.0
2014-06-27 11:50:00,53.36,53.4,53.34,53.36,35600.0,53.36,53.4,53.34,53.36,35600.0
2014-06-27 12:00:00,53.37,53.4,53.28,53.28,9300.0,53.37,53.4,53.28,53.28,9300.0
2014-06-27 12:10:00,53.27,53.29,53.25,53.26,11100.0,53.27,53.29,53.25,53.26,11100.0
2014-06-27 12:20:00,53.27,53.28,53.25,53.25,6600.0,53.27,53.28,53.25,53.25,6600.0
2014-06-27 12:30:00,53.25,53.27,53.2,53.22,11000.0,53.25,53.27,53.2,53.22,11000.0
2014-06-27 12:40:00,53.22,53.22,53.18,53.2,16300.0,53.22,53.22,53.18,53.2,16300.0
2014-06-27 12:50:00,53.21,53.25,53.2,53.2,13300.0,53.21,53.25,53.2,53.2,13300.0
2014-06-27 13:00:00,53.21,53.32,53.2,53.31,19600.0,53.21,53.32,53.2,53.31,19600.0
2014-06-27 13:10:00,53.31,53.39,53.25,53.28,17100.0,53.31,53.39,53.25,53.28,17100.0
2014-06-27 13:20:00,53.27,53.3,53.25,53.29,9900.0,53.27,53.3,53.25,53.29,9900.0
2014-06-27 13:30:00,53.31,53.35,53.31,53.35,10500.0,53.31,53.35,53.31,53.35,10500.0
2014-06-27 13:40:00,53.35,53.35,53.3,53.31,13600.0,53.35,53.35,53.3,53.31,13600.0
2014-06-27 13:50:00,53.32,53.32,53.27,53.29,12800.0,53.32,53.32,53.27,53.29,12800.0
2014-06-27 14:00:00,53.28,53.39,53.28,53.34,15900.0,53.28,53.39,53.28,53.34,15900.0
2014-06-27 14:10:00,53.34,53.35,53.27,53.32,19000.0,53.34,53.35,53.27,53.32,19000.0
2014-06-27 14:20:00,53.31,53.32,53.25,53.25,12800.0,53.31,53.32,53.25,53.25,12800.0
2014-06-27 14:30:00,53.26,53.32,53.26,53.29,12200.0,53.26,53.32,53.26,53.29,12200.0
2014-06-27 14:40:00,53.29,53.31,53.26,53.27,14700.0,53.29,53.31,53.26,53.27,14700.0
2014-06-27 14:50:00,53.27,53.27,53.14,53.16,28900.0,53.27,53.27,53.14,53.16,28900.0
2014-06-27 15:00:00,53.15,53.28,53.15,53.28,11100.0,53.15,53.28,53.15,53.28,11100.0
2014-06-27 15:10:00,53.27,53.34,53.26,53.32,13800.0,53.27,53.34,53.26,53.32,13800.0
2014-06-27 15:20:00,53.33,53.35,53.28,53.32,12300.0,53.33,53.35,53.28,53.32,12300.0
2014-06-27 15:30:00,53.31,53.38,53.3,53.32,19700.0,53.31,53.38,53.3,53.32,19700.0
2014-06-27 15:40:00,53.32,53.36,53.29,53.32,27100.0,53.32,53.36,53.29,53.32,27100.0
2014-06-27 15:50:00,53.32,53.37,53.3,53.36,79200.0,53.32,53.37,53.3,53.36,79200.0
2014-06-30 09:30:00,53.47,53.5,53.16,53.35,46300.0,53.47,53.5,53.16,53.35,46300.0
2014-06-30 09:40:00,53.37,53.38,53.16,53.2,38400.0,53.37,53.38,53.16,53.2,38400.0
2014-06-30 09:50:00,53.21,53.34,53.19,53.27,29600.0,53.21,53.34,53.19,53.27,29600.0
2014-06-30 10:00:00,53.27,53.48,53.27,53.45,59100.0,53.27,53.48,53.27,53.45,59100.0
2014-06-30 10:10:00,53.44,53.54,53.44,53.48,33300.0,53.44,53.54,53.44,53.48,33300.0
2014-06-30 10:20:00,53.48,53.54,53.43,53.51,54800.0,53.48,53.54,53.43,53.51,54800.0
2014-06-30 10:30:00,53.5,53.5,53.4,53.46,76400.0,53.5,53.5,53.4,53.46,76400.0
2014-06-30 10:40:00,53.46,53.57,53.46,53.57,20900.0,53.46,53.57,53.46,53.57,20900.0
2014-06-30 10:50:00,53.57,53.61,53.54,53.61,18100.0,53.57,53.61,53.54,53.61,18100.0
2014-06-30 11:00:00,53.61,53.71,53.59,53.71,20600.0,53.61,53.71,53.59,53.71,20600.0
2014-06-30 11:10:00,53.71,53.81,53.7,53.78,34600.0,53.71,53.81,53.7,53.78,34600.0
2014-06-30 11:20:00,53.77,53.9,53.71,53.9,73800.0,53.77,53.9,53.71,53.9,73800.0
2014-06-30 11:30:00,53.9,54.08,53.89,53.98,70700.0,53.9,54.08,53.89,53.98,70700.0
2014-06-30 11:40:00,53.96,53.96,53.82,53.82,83600.0,53.96,53.96,53.82,53.82,83600.0
2014-06-30 11:50:00,53.83,53.83,53.75,53.76,19000.0,53.83,53.83,53.75,53.76,19000.0
2014-06-30 12:00:00,53.76,53.84,53.73,53.83,33900.0,53.76,53.84,53.73,53.83,33900.0
2014-06-30 12:10:00,53.82,53.89,53.79,53.89,49000.0,53.82,53.89,53.79,53.89,49000.0
2014-06-30 12:20:00,53.9,54.06,53.9,54.06,32300.0,53.9,54.06,53.9,54.06,32300.0
2014-06-30 12:30:00,54.06,54.06,53.93,53.93,27800.0,54.06,54.06,53.93,53.93,27800.0
2014-06-30 12:40:00,53.94,54.02,53.91,54.01,22000.0,53.94,54.02,53.91,54.01,22000.0
2014-06-30 12:50:00,54.02,54.04,53.9,54.02,31200.0,54.02,54.04,53.9,54.02,31200.0
2014-06-30 13:00:00,54.01,54.06,54.01,54.05,19900.0,54.01,54.06,54.01,54.05,19900.0
2014-06-30 13:10:00,54.05,54.05,54.01,54.03,28800.0,54.05,54.05,54.01,54.03,28800.0
2014-06-30 13:20:00,54.03,54.18,54.03,54.03,38900.0,54.03,54.18,54.03,54.03,38900.0
2014-06-30 13:30:00,54.02,54.06,53.95,54.03,18900.0,54.02,54.06,53.95,54.03,18900.0
2014-06-30 13:40:00,54.03,54.05,54.03,54.04,19800.0,54.03,54.05,54.03,54.04,19800.0
2014-06-30 13:50:00,54.04,54.1,54.04,54.1,48500.0,54.04,54.1,54.04,54.1,48500.0
2014-06-30 14:00:00,54.09,54.23,54.09,54.2,74900.0,54.09,54.23,54.09,54.2,74900.0
2014-06-30 14:10:00,54.2,54.29,54.18,54.25,56000.0,54.2,54.29,54.18,54.25,56000.0
2014-06-30 14:20:00,54.24,54.24,54.17,54.18,28000.0,54.24,54.24,54.17,54.18,28000.0
2014-06-30 14:30:00,54.18,54.24,54.16,54.16,31600.0,54.18,54.24,54.16,54.16,31600.0
2014-06-30 14:40:00,54.16,54.16,54.08,54.09,33200.0,54.16,54.16,54.08,54.09,33200.0
2014-06-30 14:50:00,54.1,54.11,54.03,54.05,23800.0,54.1,54.11,54.03,54.05,23800.0
2014-06-30 15:00:00,54.06,54.17,54.05,54.17,37700.0,54.06,54.17,54.05,54.17,37700.0
2014-06-30 15:10:00,54.17,54.28,54.16,54.25,66300.0,54.17,54.28,54.16,54.25,66300.0
2014-06-30 15:20:00,54.25,54.3,54.21,54.3,53600.0,54.25,54.3,54.21,54.3,53600.0
2014-06-30 15:30:00,54.29,54.33,54.28,54.3,94600.0,54.29,54.33,54.28,54.3,94600.0
2014-06-30 15:40:00,54.3,54.46,54.27,54.29,253000.0,54.3,54.46,54.27,54.29,253000.0
2014-06-30 15:50:00,54.29,54.56,54.25,54.47,384300.0,54.29,54.56,54.25,54.47,384300.0
2014-07-01 09:30:00,54.41,54.56,54.17,54.44,45700.0,54.41,54.56,54.17,54.44,45700.0
2014-07-01 09:40:00,54.44,54.54,54.37,54.44,62100.0,54.44,54.54,54.37,54.44,62100.0
2014-07-01 09:50:00,54.43,54.53,54.4,54.51,42200.0,54.43,54.53,54.4,54.51,42200.0
2014-07-01 10:00:00,54.5,54.75,54.44,54.75,57600.0,54.5,54.75,54.44,54.75,57600.0
2014-07-01 10:10:00,54.76,54.79,54.67,54.77,60200.0,54.76,54.79,54.67,54.77,60200.0
2014-07-01 10:20:00,54.78,54.79,54.67,54.71,66600.0,54.78,54.79,54.67,54.71,66600.0
2014-07-01 10:30:00,54.71,54.77,54.68,54.68,41800.0,54.71,54.77,54.68,54.68,41800.0
2014-07-01 10:40:00,54.67,54.68,54.63,54.63,24900.0,54.67,54.68,54.63,54.63,24900.0
2014-07-01 10:50:00,54.63,54.63,54.52,54.52,41200.0,54.63,54.63,54.52,54.52,41200.0
2014-07-01 11:00:00,54.52,54.52,54.39,54.41,25500.0,54.52,54.52,54.39,54.41,25500.0
2014-07-01 11:10:00,54.42,54.48,54.42,54.44,17400.0,54.42,54.48,54.42,54.44,17400.0
2014-07-01 11:20:00,54.43,54.45,54.37,54.37,38100.0,54.43,54.45,54.37,54.37,38100.0
2014-07-01 11:30:00,54.37,54.48,54.37,54.47,21600.0,54.37,54.48,54.37,54.47,21600.0
2014-07-01 11:40:00,54.46,54.5,54.43,54.5,14900.0,54.46,54.5,54.43,54.5,14900.0
2014-07-01 11:50:00,54.51,54.51,54.47,54.51,20400.0,54.51,54.51,54.47,54.51,20400.0
2014-07-01 12:00:00,54.5,54.52,54.43,54.45,33600.0,54.5,54.52,54.43,54.45,33600.0
2014-07-01 12:10:00,54.44,54.47,54.43,54.45,16100.0,54.44,54.47,54.43,54.45,16100.0
2014-07-01 12:20:00,54.45,54.46,54.41,54.41,11100.0,54.45,54.46,54.41,54.41,11100.0
2014-07-01 12:30:00,54.41,54.56,54.41,54.56,34300.0,54.41,54.56,54.41,54.56,34300.0
2014-07-01 12:40:00,54.55,54.6,54.55,54.59,19800.0,54.55,54.6,54.55,54.59,19800.0
2014-07-01 12:50:00,54.58,54.61,54.55,54.58,28700.0,54.58,54.61,54.55,54.58,28700.0
2014-07-01 13:00:00,54.57,54.67,54.57,54.65,15900.0,54.57,54.67,54.57,54.65,15900.0
2014-07-01 13:10:00,54.66,54.66,54.6,54.6,18600.0,54.66,54.66,54.6,54.6,18600.0
2014-07-01 13:20:00,54.6,54.66,54.6,54.62,18000.0,54.6,54.66,54.6,54.62,18000.0
2014-07-01 13:30:00,54.61,54.61,54.54,54.54,28700.0,54.61,54.61,54.54,54.54,28700.0
2014-07-01 13:40:00,54.53,54.57,54.52,54.53,23300.0,54.53,54.57,54.52,54.53,23300.0
2014-07-01 13:50:00,54.53,54.54,54.48,54.5,16000.0,54.53,54.54,54.48,54.5,16000.0
2014-07-01 14:00:00,54.5,54.5,54.44,54.44,21400.0,54.5,54.5,54.44,54.44,21400.0
2014-07-01 14:10:00,54.45,54.48,54.43,54.45,32500.0,54.45,54.48,54.43,54.45,32500.0
2014-07-01 14:20:00,54.45,54.47,54.44,54.44,25500.0,54.45,54.47,54.44,54.44,25500.0
2014-07-01 14:30:00,54.44,54.52,54.44,54.49,27100.0,54.44,54.52,54.44,54.49,27100.0
2014-07-01 14:40:00,54.48,54.48,54.42,54.44,24400.0,54.48,54.48,54.42,54.44,24400.0
2014-07-01 14:50:00,54.43,54.46,54.42,54.45,22300.0,54.43,54.46,54.42,54.45,22300.0
2014-07-01 15:00:00,54.45,54.48,54.44,54.48,23300.0,54.45,54.48,54.44,54.48,23300.0
2014-07-01 15:10:00,54.48,54.54,54.45,54.54,40700.0,54.48,54.54,54.45,54.54,40700.0
2014-07-01 15:20:00,54.53,54.62,54.52,54.62,50400.0,54.53,54.62,54.52,54.62,50400.0
2014-07-01 15:30:00,54.61,54.62,54.47,54.47,36300.0,54.61,54.62,54.47,54.47,36300.0
2014-07-01 15:40:00,54.47,54.52,54.44,54.47,59700.0,54.47,54.52,54.44,54.47,59700.0
2014-07-01 15:50:00,54.47,54.49,54.41,54.42,85100.0,54.47,54.49,54.41,54.42,85100.0
2014-07-02 09:30:00,54.24,54.79,54.24,54.66,97200.0,54.24,54.79,54.24,54.66,97200.0
2014-07-02 09:40:00,54.65,54.65,54.5,54.51,16700.0,54.65,54.65,54.5,54.51,16700.0
2014-07-02 09:50:00,54.53,54.6,54.46,54.58,12300.0,54.53,54.6,54.46,54.58,12300.0
2014-07-02 10:00:00,54.57,54.62,54.42,54.5,30300.0,54.57,54.62,54.42,54.5,30300.0
2014-07-02 10:10:00,54.5,54.59,54.46,54.56,33900.0,54.5,54.59,54.46,54.56,33900.0
2014-07-02 10:20:00,54.55,54.59,54.49,54.59,52400.0,54.55,54.59,54.49,54.59,52400.0
2014-07-02 10:30:00,54.58,54.61,54.55,54.57,17700.0,54.58,54.61,54.55,54.57,17700.0
2014-07-02 10:40:00,54.57,54.67,54.56,54.67,12700.0,54.57,54.67,54.56,54.67,12700.0
2014-07-02 10:50:00,54.66,54.72,54.61,54.61,19400.0,54.66,54.72,54.61,54.61,19400.0
2014-07-02 11:00:00,54.62,54.72,54.61,54.63,20100.0,54.62,54.72,54.61,54.63,20100.0
2014-07-02 11:10:00,54.64,54.64,54.55,54.57,17300.0,54.64,54.64,54.55,54.57,17300.0
2014-07-02 11:20:00,54.57,54.66,54.55,54.65,26500.0,54.57,54.66,54.55,54.65,26500.0
2014-07-02 11:30:00,54.66,54.85,54.66,54.83,33600.0,54.66,54.85,54.66,54.83,33600.0
2014-07-02 11:40:00,54.84,54.85,54.79,54.83,34800.0,54.84,54.85,54.79,54.83,34800.0
2014-07-02 11:50:00,54.83,54.86,54.79,54.79,24000.0,54.83,54.86,54.79,54.79,24000.0
2014-07-02 12:00:00,54.81,54.84,54.78,54.78,37600.0,54.81,54.84,54.78,54.78,37600.0
2014-07-02 12:10:00,54.77,54.79,54.68,54.74,32700.0,54.77,54.79,54.68,54.74,32700.0
2014-07-02 12:20:00,54.74,54.79,54.7,54.71,12600.0,54.74,54.79,54.7,54.71,12600.0
2014-07-02 12:30:00,54.71,54.71,54.62,54.65,26600.0,54.71,54.71,54.62,54.65,26600.0
2014-07-02 12:40:00,54.65,54.69,54.6,54.6,17400.0,54.65,54.69,54.6,54.6,17400.0
2014-07-02 12:50:00,54.61,54.65,54.53,54.65,25000.0,54.61,54.65,54.53,54.65,25000.0
2014-07-02 13:00:00,54.65,54.73,54.59,54.73,33400.0,54.65,54.73,54.59,54.73,33400.0
2014-07-02 13:10:00,54.73,54.8,54.67,54.67,26000.0,54.73,54.8,54.67,54.67,26000.0
2014-07-02 13:20:00,54.68,54.68,54.6,54.6,13000.0,54.68,54.68,54.6,54.6,13000.0
2014-07-02 13:30:00,54.61,54.65,54.57,54.6,22500.0,54.61,54.65,54.57,54.6,22500.0
2014-07-02 13:40:00,54.61,54.63,54.6,54.6,18200.0,54.61,54.63,54.6,54.6,18200.0
2014-07-02 13:50:00,54.6,54.65,54.6,54.63,15500.0,54.6,54.65,54.6,54.63,15500.0
2014-07-02 14:00:00,54.63,54.66,54.6,54.64,17900.0,54.63,54.66,54.6,54.64,17900.0
2014-07-02 14:10:00,54.64,54.65,54.61,54.64,23400.0,54.64,54.65,54.61,54.64,23400.0
2014-07-02 14:20:00,54.64,54.71,54.64,54.71,15000.0,54.64,54.71,54.64,54.71,15000.0
2014-07-02 14:30:00,54.71,54.76,54.71,54.71,29800.0,54.71,54.76,54.71,54.71,29800.0
2014-07-02 14:40:00,54.7,54.7,54.68,54.68,16500.0,54.7,54.7,54.68,54.68,16500.0
2014-07-02 14:50:00,54.69,54.7,54.67,54.7,21700.0,54.69,54.7,54.67,54.7,21700.0
2014-07-02 15:00:00,54.71,54.72,54.67,54.7,35500.0,54.71,54.72,54.67,54.7,35500.0
2014-07-02 15:10:00,54.7,54.72,54.69,54.7,32500.0,54.7,54.72,54.69,54.7,32500.0
2014-07-02 15:20:00,54.7,54.74,54.7,54.73,27200.0,54.7,54.74,54.7,54.73,27200.0
2014-07-02 15:30:00,54.74,54.88,54.73,54.84,81300.0,54.74,54.88,54.73,54.84,81300.0
2014-07-02 15:40:00,54.85,54.88,54.71,54.73,50100.0,54.85,54.88,54.71,54.73,50100.0
2014-07-02 15:50:00,54.75,54.8,54.73,54.74,75500.0,54.75,54.8,54.73,54.74,75500.0
2014-07-03 09:30:00,54.83,54.98,54.3,54.96,53300.0,54.83,54.98,54.3,54.96,53300.0
2014-07-03 09:40:00,54.95,54.98,54.83,54.98,19700.0,54.95,54.98,54.83,54.98,19700.0
2014-07-03 09:50:00,54.98,55.11,54.97,55.11,37200.0,54.98,55.11,54.97,55.11,37200.0
2014-07-03 10:00:00,55.1,55.1,55.06,55.08,25200.0,55.1,55.1,55.06,55.08,25200.0
2014-07-03 10:10:00,55.08,55.11,55.01,55.03,26200.0,55.08,55.11,55.01,55.03,26200.0
2014-07-03 10:20:00,55.02,55.08,54.98,55.08,24800.0,55.02,55.08,54.98,55.08,24800.0
2014-07-03 10:30:00,55.07,55.11,55.05,55.05,24400.0,55.07,55.11,55.05,55.05,24400.0
2014-07-03 10:40:00,55.04,55.05,54.94,54.97,22400.0,55.04,55.05,54.94,54.97,22400.0
2014-07-03 10:50:00,54.97,55.06,54.97,55.03,21800.0,54.97,55.06,54.97,55.03,21800.0
2014-07-03 11:00:00,55.04,55.06,55.0,55.02,70100.0,55.04,55.06,55.0,55.02,70100.0
2014-07-03 11:10:00,55.02,55.02,54.93,55.0,22700.0,55.02,55.02,54.93,55.0,22700.0
2014-07-03 11:20:00,55.01,55.08,55.0,55.05,28900.0,55.01,55.08,55.0,55.05,28900.0
2014-07-03 11:30:00,55.04,55.25,55.04,55.23,73800.0,55.04,55.25,55.04,55.23,73800.0
2014-07-03 11:40:00,55.21,55.52,55.18,55.29,165300.0,55.21,55.52,55.18,55.29,165300.0
2014-07-03 11:50:00,55.29,55.34,55.22,55.22,32700.0,55.29,55.34,55.22,55.22,32700.0
2014-07-03 12:00:00,55.23,55.27,55.2,55.24,16700.0,55.23,55.27,55.2,55.24,16700.0
2014-07-03 12:10:00,55.25,55.25,55.14,55.15,10600.0,55.25,55.25,55.14,55.15,10600.0
2014-07-03 12:20:00,55.15,55.18,55.12,55.13,49800.0,55.15,55.18,55.12,55.13,49800.0
2014-07-03 12:30:00,55.12,55.13,55.02,55.03,19200.0,55.12,55.13,55.02,55.03,19200.0
2014-07-03 12:40:00,55.04,55.08,55.01,55.06,50800.0,55.04,55.08,55.01,55.06,50800.0
2014-07-03 12:50:00,55.05,55.08,54.98,55.0,73700.0,55.05,55.08,54.98,55.0,73700.0
2014-07-07 09:30:00,54.96,55.1,54.88,54.88,17500.0,54.96,55.1,54.88,54.88,17500.0
2014-07-07 09:40:00,54.88,54.97,54.79,54.89,32800.0,54.88,54.97,54.79,54.89,32800.0
2014-07-07 09:50:00,54.89,55.11,54.89,55.0,143000.0,54.89,55.11,54.89,55.0,143000.0
2014-07-07 10:00:00,55.0,55.1,54.97,55.06,160500.0,55.0,55.1,54.97,55.06,160500.0
2014-07-07 10:10:00,55.06,55.07,55.0,55.01,83900.0,55.06,55.07,55.0,55.01,83900.0
2014-07-07 10:20:00,55.02,55.1,55.02,55.04,34000.0,55.02,55.1,55.02,55.04,34000.0
2014-07-07 10:30:00,55.03,55.09,54.97,54.98,18300.0,55.03,55.09,54.97,54.98,18300.0
2014-07-07 10:40:00,54.98,55.02,54.95,55.01,63600.0,54.98,55.02,54.95,55.01,63600.0
2014-07-07 10:50:00,55.01,55.04,54.94,54.99,13200.0,55.01,55.04,54.94,54.99,13200.0
2014-07-07 11:00:00,54.97,55.08,54.96,55.06,39800.0,54.97,55.08,54.96,55.06,39800.0
2014-07-07 11:10:00,55.05,55.18,55.02,55.18,34400.0,55.05,55.18,55.02,55.18,34400.0
2014-07-07 11:20:00,55.18,55.27,55.12,55.24,27900.0,55.18,55.27,55.12,55.24,27900.0
2014-07-07 11:30:00,55.22,55.24,55.14,55.16,24000.0,55.22,55.24,55.14,55.16,24000.0
2014-07-07 11:40:00,55.16,55.24,55.09,55.1,21000.0,55.16,55.24,55.09,55.1,21000.0
2014-07-07 11:50:00,55.11,55.11,55.01,55.04,10000.0,55.11,55.11,55.01,55.04,10000.0
2014-07-07 12:00:00,55.02,55.09,55.0,55.05,57200.0,55.02,55.09,55.0,55.05,57200.0
2014-07-07 12:10:00,55.05,55.07,55.03,55.05,24500.0,55.05,55.07,55.03,55.05,24500.0
2014-07-07 12:20:00,55.04,55.08,55.01,55.05,22700.0,55.04,55.08,55.01,55.05,22700.0
2014-07-07 12:30:00,55.06,55.07,55.0,55.04,6100.0,55.06,55.07,55.0,55.04,6100.0
2014-07-07 12:40:00,55.04,55.06,55.03,55.04,4500.0,55.04,55.06,55.03,55.04,4500.0
2014-07-07 12:50:00,55.05,55.06,55.02,55.06,3200.0,55.05,55.06,55.02,55.06,3200.0
2014-07-07 13:00:00,55.05,55.07,54.99,55.04,8000.0,55.05,55.07,54.99,55.04,8000.0
2014-07-07 13:10:00,55.03,55.07,55.01,55.07,6600.0,55.03,55.07,55.01,55.07,6600.0
2014-07-07 13:20:00,55.07,55.09,55.04,55.04,9700.0,55.07,55.09,55.04,55.04,9700.0
2014-07-07 13:30:00,55.05,55.07,55.04,55.06,19900.0,55.05,55.07,55.04,55.06,19900.0
2014-07-07 13:40:00,55.05,55.09,55.05,55.09,6200.0,55.05,55.09,55.05,55.09,6200.0
2014-07-07 13:50:00,55.08,55.17,55.04,55.17,52600.0,55.08,55.17,55.04,55.17,52600.0
2014-07-07 14:00:00,55.17,55.19,55.08,55.14,91600.0,55.17,55.19,55.08,55.14,91600.0
2014-07-07 14:10:00,55.14,55.15,55.08,55.11,5800.0,55.14,55.15,55.08,55.11,5800.0
2014-07-07 14:20:00,55.1,55.1,55.08,55.09,7600.0,55.1,55.1,55.08,55.09,7600.0
2014-07-07 14:30:00,55.08,55.12,55.03,55.07,51200.0,55.08,55.12,55.03,55.07,51200.0
2014-07-07 14:40:00,55.06,55.07,54.99,55.06,63500.0,55.06,55.07,54.99,55.06,63500.0
2014-07-07 14:50:00,55.06,55.08,55.04,55.05,12800.0,55.06,55.08,55.04,55.05,12800.0
2014-07-07 15:00:00,55.06,55.07,55.02,55.05,14100.0,55.06,55.07,55.02,55.05,14100.0
2014-07-07 15:10:00,55.05,55.16,55.05,55.11,27300.0,55.05,55.16,55.05,55.11,27300.0
2014-07-07 15:20:00,55.11,55.16,55.09,55.14,81100.0,55.11,55.16,55.09,55.14,81100.0
2014-07-07 15:30:00,55.13,55.15,55.09,55.15,25000.0,55.13,55.15,55.09,55.15,25000.0
2014-07-07 15:40:00,55.15,55.28,55.14,55.27,63700.0,55.15,55.28,55.14,55.27,63700.0
2014-07-07 15:50:00,55.27,55.36,55.27,55.35,207600.0,55.27,55.36,55.27,55.35,207600.0
2014-07-08 09:30:00,55.2,55.45,55.07,55.26,166700.0,55.2,55.45,55.07,55.26,166700.0
2014-07-08 09:40:00,55.24,55.26,55.1,55.18,38000.0,55.24,55.26,55.1,55.18,38000.0
2014-07-08 09:50:00,55.14,55.2,55.09,55.19,35000.0,55.14,55.2,55.09,55.19,35000.0
2014-07-08 10:00:00,55.18,55.21,55.07,55.16,39100.0,55.18,55.21,55.07,55.16,39100.0
2014-07-08 10:10:00,55.17,55.3,55.16,55.29,77600.0,55.17,55.3,55.16,55.29,77600.0
2014-07-08 10:20:00,55.3,55.4,55.18,55.39,80700.0,55.3,55.4,55.18,55.39,80700.0
2014-07-08 10:30:00,55.39,55.39,55.26,55.35,18900.0,55.39,55.39,55.26,55.35,18900.0
2014-07-08 10:40:00,55.35,55.41,55.33,55.41,32900.0,55.35,55.41,55.33,55.41,32900.0
2014-07-08 10:50:00,55.41,55.43,55.35,55.35,40800.0,55.41,55.43,55.35,55.35,40800.0
2014-07-08 11:00:00,55.36,55.36,55.25,55.3,41200.0,55.36,55.36,55.25,55.3,41200.0
2014-07-08 11:10:00,55.29,55.42,55.26,55.4,54000.0,55.29,55.42,55.26,55.4,54000.0
2014-07-08 11:20:00,55.38,55.41,55.34,55.36,26700.0,55.38,55.41,55.34,55.36,26700.0
2014-07-08 11:30:00,55.36,55.45,55.36,55.45,24200.0,55.36,55.45,55.36,55.45,24200.0
2014-07-08 11:40:00,55.46,55.58,55.44,55.54,47500.0,55.46,55.58,55.44,55.54,47500.0
2014-07-08 11:50:00,55.54,55.54,55.5,55.51,21100.0,55.54,55.54,55.5,55.51,21100.0
2014-07-08 12:00:00,55.51,55.51,55.39,55.41,23000.0,55.51,55.51,55.39,55.41,23000.0
2014-07-08 12:10:00,55.39,55.39,55.32,55.32,20800.0,55.39,55.39,55.32,55.32,20800.0
2014-07-08 12:20:00,55.32,55.33,55.27,55.27,17300.0,55.32,55.33,55.27,55.27,17300.0
2014-07-08 12:30:00,55.27,55.27,55.16,55.16,21400.0,55.27,55.27,55.16,55.16,21400.0
2014-07-08 12:40:00,55.16,55.25,55.16,55.2,14700.0,55.16,55.25,55.16,55.2,14700.0
2014-07-08 12:50:00,55.2,55.26,55.19,55.22,9500.0,55.2,55.26,55.19,55.22,9500.0
2014-07-08 13:00:00,55.23,55.26,55.15,55.24,15900.0,55.23,55.26,55.15,55.24,15900.0
2014-07-08 13:10:00,55.23,55.32,55.23,55.28,11400.0,55.23,55.32,55.23,55.28,11400.0
2014-07-08 13:20:00,55.27,55.28,55.22,55.25,11000.0,55.27,55.28,55.22,55.25,11000.0
2014-07-08 13:30:00,55.25,55.25,55.17,55.21,15200.0,55.25,55.25,55.17,55.21,15200.0
2014-07-08 13:40:00,55.21,55.28,55.2,55.23,33900.0,55.21,55.28,55.2,55.23,33900.0
2014-07-08 13:50:00,55.23,55.24,55.2,55.2,21600.0,55.23,55.24,55.2,55.2,21600.0
2014-07-08 14:00:00,55.2,55.23,55.15,55.17,42000.0,55.2,55.23,55.15,55.17,42000.0
2014-07-08 14:10:00,55.16,55.17,55.15,55.15,24800.0,55.16,55.17,55.15,55.15,24800.0
2014-07-08 14:20:00,55.16,55.19,55.1,55.12,19600.0,55.16,55.19,55.1,55.12,19600.0
2014-07-08 14:30:00,55.12,55.16,55.1,55.12,47200.0,55.12,55.16,55.1,55.12,47200.0
2014-07-08 14:40:00,55.12,55.19,55.12,55.17,27800.0,55.12,55.19,55.12,55.17,27800.0
2014-07-08 14:50:00,55.18,55.19,55.13,55.13,23400.0,55.18,55.19,55.13,55.13,23400.0
2014-07-08 15:00:00,55.12,55.14,55.08,55.09,17200.0,55.12,55.14,55.08,55.09,17200.0
2014-07-08 15:10:00,55.08,55.1,55.04,55.08,15600.0,55.08,55.1,55.04,55.08,15600.0
2014-07-08 15:20:00,55.08,55.12,55.07,55.1,31500.0,55.08,55.12,55.07,55.1,31500.0
2014-07-08 15:30:00,55.09,55.13,55.09,55.13,47600.0,55.09,55.13,55.09,55.13,47600.0
2014-07-08 15:40:00,55.13,55.13,55.1,55.11,38000.0,55.13,55.13,55.1,55.11,38000.0
2014-07-08 15:50:00,55.11,55.19,55.09,55.16,170200.0,55.11,55.19,55.09,55.16,170200.0
2014-07-09 09:30:00,55.36,56.7,55.27,55.32,40800.0,55.36,56.7,55.27,55.32,40800.0
2014-07-09 09:40:00,55.33,55.36,55.22,55.27,29800.0,55.33,55.36,55.22,55.27,29800.0
2014-07-09 09:50:00,55.28,55.44,55.28,55.42,18100.0,55.28,55.44,55.28,55.42,18100.0
2014-07-09 10:00:00,55.41,55.54,55.4,55.5,30400.0,55.41,55.54,55.4,55.5,30400.0
2014-07-09 10:10:00,55.51,55.53,55.44,55.45,47600.0,55.51,55.53,55.44,55.45,47600.0
2014-07-09 10:20:00,55.46,55.7,55.4,55.6,63300.0,55.46,55.7,55.4,55.6,63300.0
2014-07-09 10:30:00,55.6,55.6,55.43,55.52,78800.0,55.6,55.6,55.43,55.52,78800.0
2014-07-09 10:40:00,55.51,55.52,55.39,55.4,30500.0,55.51,55.52,55.39,55.4,30500.0
2014-07-09 10:50:00,55.39,55.41,55.34,55.36,20400.0,55.39,55.41,55.34,55.36,20400.0
2014-07-09 11:00:00,55.34,55.39,55.28,55.29,13700.0,55.34,55.39,55.28,55.29,13700.0
2014-07-09 11:10:00,55.31,55.45,55.3,55.39,19000.0,55.31,55.45,55.3,55.39,19000.0
2014-07-09 11:20:00,55.42,55.47,55.36,55.36,9900.0,55.42,55.47,55.36,55.36,9900.0
2014-07-09 11:30:00,55.35,55.35,55.26,55.31,8200.0,55.35,55.35,55.26,55.31,8200.0
2014-07-09 11:40:00,55.33,55.36,55.23,55.28,27100.0,55.33,55.36,55.23,55.28,27100.0
2014-07-09 11:50:00,55.29,55.35,55.27,55.31,10000.0,55.29,55.35,55.27,55.31,10000.0
2014-07-09 12:00:00,55.33,55.39,55.33,55.39,13100.0,55.33,55.39,55.33,55.39,13100.0
2014-07-09 12:10:00,55.39,55.52,55.37,55.51,19200.0,55.39,55.52,55.37,55.51,19200.0
2014-07-09 12:20:00,55.51,55.57,55.47,55.57,16200.0,55.51,55.57,55.47,55.57,16200.0
2014-07-09 12:30:00,55.57,55.61,55.56,55.56,15800.0,55.57,55.61,55.56,55.56,15800.0
2014-07-09 12:40:00,55.57,55.57,55.49,55.55,21500.0,55.57,55.57,55.49,55.55,21500.0
2014-07-09 12:50:00,55.54,55.55,55.5,55.51,15400.0,55.54,55.55,55.5,55.51,15400.0
2014-07-09 13:00:00,55.5,55.53,55.46,55.47,14400.0,55.5,55.53,55.46,55.47,14400.0
2014-07-09 13:10:00,55.47,55.47,55.44,55.46,17400.0,55.47,55.47,55.44,55.46,17400.0
2014-07-09 13:20:00,55.45,55.45,55.36,55.41,22700.0,55.45,55.45,55.36,55.41,22700.0
2014-07-09 13:30:00,55.41,55.43,55.39,55.42,21300.0,55.41,55.43,55.39,55.42,21300.0
2014-07-09 13:40:00,55.42,55.46,55.4,55.46,30500.0,55.42,55.46,55.4,55.46,30500.0
2014-07-09 13:50:00,55.45,55.48,55.41,55.41,35600.0,55.45,55.48,55.41,55.41,35600.0
2014-07-09 14:00:00,55.41,55.46,55.3,55.3,52400.0,55.41,55.46,55.3,55.3,52400.0
2014-07-09 14:10:00,55.3,55.38,55.28,55.37,32800.0,55.3,55.38,55.28,55.37,32800.0
2014-07-09 14:20:00,55.38,55.38,55.28,55.3,28200.0,55.38,55.38,55.28,55.3,28200.0
2014-07-09 14:30:00,55.3,55.32,55.25,55.29,18300.0,55.3,55.32,55.25,55.29,18300.0
2014-07-09 14:40:00,55.29,55.3,55.24,55.26,23300.0,55.29,55.3,55.24,55.26,23300.0
2014-07-09 14:50:00,55.26,55.3,55.24,55.25,42300.0,55.26,55.3,55.24,55.25,42300.0
2014-07-09 15:00:00,55.25,55.26,55.17,55.17,46600.0,55.25,55.26,55.17,55.17,46600.0
2014-07-09 15:10:00,55.17,55.19,55.07,55.07,55500.0,55.17,55.19,55.07,55.07,55500.0
2014-07-09 15:20:00,55.08,55.15,55.05,55.05,62900.0,55.08,55.15,55.05,55.05,62900.0
2014-07-09 15:30:00,55.05,55.27,55.05,55.26,55500.0,55.05,55.27,55.05,55.26,55500.0
2014-07-09 15:40:00,55.27,55.27,55.18,55.19,53200.0,55.27,55.27,55.18,55.19,53200.0
2014-07-09 15:50:00,55.18,55.23,55.15,55.21,105100.0,55.18,55.23,55.15,55.21,105100.0
2014-07-10 09:30:00,54.51,54.87,54.12,54.74,89700.0,54.51,54.87,54.12,54.74,89700.0
2014-07-10 09:40:00,54.81,55.03,54.77,54.92,84300.0,54.81,55.03,54.77,54.92,84300.0
2014-07-10 09:50:00,54.9,55.24,54.78,55.22,62800.0,54.9,55.24,54.78,55.22,62800.0
2014-07-10 10:00:00,55.2,55.22,54.99,54.99,84600.0,55.2,55.22,54.99,54.99,84600.0
2014-07-10 10:10:00,54.99,55.28,54.92,55.19,57600.0,54.99,55.28,54.92,55.19,57600.0
2014-07-10 10:20:00,55.18,55.33,55.17,55.33,68900.0,55.18,55.33,55.17,55.33,68900.0
2014-07-10 10:30:00,55.32,55.33,55.12,55.14,42000.0,55.32,55.33,55.12,55.14,42000.0
2014-07-10 10:40:00,55.15,55.47,55.15,55.45,61700.0,55.15,55.47,55.15,55.45,61700.0
2014-07-10 10:50:00,55.46,55.62,55.4,55.62,65500.0,55.46,55.62,55.4,55.62,65500.0
2014-07-10 11:00:00,55.62,55.7,55.56,55.7,60900.0,55.62,55.7,55.56,55.7,60900.0
2014-07-10 11:10:00,55.69,55.73,55.55,55.68,50000.0,55.69,55.73,55.55,55.68,50000.0
2014-07-10 11:20:00,55.66,55.7,55.6,55.66,37900.0,55.66,55.7,55.6,55.66,37900.0
2014-07-10 11:30:00,55.65,55.72,55.61,55.72,102900.0,55.65,55.72,55.61,55.72,102900.0
2014-07-10 11:40:00,55.71,55.74,55.68,55.68,27600.0,55.71,55.74,55.68,55.68,27600.0
2014-07-10 11:50:00,55.68,55.73,55.61,55.73,38400.0,55.68,55.73,55.61,55.73,38400.0
2014-07-10 12:00:00,55.73,55.8,55.64,55.68,101500.0,55.73,55.8,55.64,55.68,101500.0
2014-07-10 12:10:00,55.69,55.77,55.67,55.67,18900.0,55.69,55.77,55.67,55.67,18900.0
2014-07-10 12:20:00,55.68,55.72,55.64,55.68,36500.0,55.68,55.72,55.64,55.68,36500.0
2014-07-10 12:30:00,55.68,55.69,55.57,55.57,23700.0,55.68,55.69,55.57,55.57,23700.0
2014-07-10 12:40:00,55.58,55.64,55.54,55.55,16300.0,55.58,55.64,55.54,55.55,16300.0
2014-07-10 12:50:00,55.55,55.59,55.52,55.59,15600.0,55.55,55.59,55.52,55.59,15600.0
2014-07-10 13:00:00,55.59,55.6,55.51,55.56,56200.0,55.59,55.6,55.51,55.56,56200.0
2014-07-10 13:10:00,55.55,55.55,55.49,55.52,9600.0,55.55,55.55,55.49,55.52,9600.0
2014-07-10 13:20:00,55.53,55.63,55.52,55.61,16400.0,55.53,55.63,55.52,55.61,16400.0
2014-07-10 13:30:00,55.62,55.64,55.44,55.48,52800.0,55.62,55.64,55.44,55.48,52800.0
2014-07-10 13:40:00,55.48,55.54,55.45,55.46,16200.0,55.48,55.54,55.45,55.46,16200.0
2014-07-10 13:50:00,55.45,55.45,55.38,55.4,12600.0,55.45,55.45,55.38,55.4,12600.0
2014-07-10 14:00:00,55.41,55.42,55.33,55.41,25800.0,55.41,55.42,55.33,55.41,25800.0
2014-07-10 14:10:00,55.41,55.54,55.39,55.51,38600.0,55.41,55.54,55.39,55.51,38600.0
2014-07-10 14:20:00,55.49,55.56,55.45,55.54,18200.0,55.49,55.56,55.45,55.54,18200.0
2014-07-10 14:30:00,55.54,55.54,55.4,55.41,22600.0,55.54,55.54,55.4,55.41,22600.0
2014-07-10 14:40:00,55.41,55.5,55.39,55.46,35800.0,55.41,55.5,55.39,55.46,35800.0
2014-07-10 14:50:00,55.46,55.51,55.46,55.5,26100.0,55.46,55.51,55.46,55.5,26100.0
2014-07-10 15:00:00,55.5,55.52,55.44,55.46,28400.0,55.5,55.52,55.44,55.46,28400.0
2014-07-10 15:10:00,55.47,55.47,55.39,55.45,44400.0,55.47,55.47,55.39,55.45,44400.0
2014-07-10 15:20:00,55.46,55.48,55.4,55.44,46900.0,55.46,55.48,55.4,55.44,46900.0
2014-07-10 15:30:00,55.44,55.58,55.44,55.55,78000.0,55.44,55.58,55.44,55.55,78000.0
2014-07-10 15:40:00,55.55,55.64,55.54,55.54,94200.0,55.55,55.64,55.54,55.54,94200.0
2014-07-10 15:50:00,55.54,55.54,55.46,55.47,74700.0,55.54,55.54,55.46,55.47,74700.0
2014-07-11 09:30:00,55.43,55.51,55.14,55.19,56500.0,55.43,55.51,55.14,55.19,56500.0
2014-07-11 09:40:00,55.19,55.19,55.04,55.11,72600.0,55.19,55.19,55.04,55.11,72600.0
2014-07-11 09:50:00,55.11,55.14,54.97,55.0,26000.0,55.11,55.14,54.97,55.0,26000.0
2014-07-11 10:00:00,54.97,55.03,54.79,54.85,60300.0,54.97,55.03,54.79,54.85,60300.0
2014-07-11 10:10:00,54.84,54.97,54.82,54.83,47600.0,54.84,54.97,54.82,54.83,47600.0
2014-07-11 10:20:00,54.84,54.86,54.73,54.81,24000.0,54.84,54.86,54.73,54.81,24000.0
2014-07-11 10:30:00,54.81,54.81,54.67,54.69,30500.0,54.81,54.81,54.67,54.69,30500.0
2014-07-11 10:40:00,54.71,54.77,54.68,54.76,42300.0,54.71,54.77,54.68,54.76,42300.0
2014-07-11 10:50:00,54.76,54.84,54.73,54.81,30400.0,54.76,54.84,54.73,54.81,30400.0
2014-07-11 11:00:00,54.82,54.88,54.74,54.84,27800.0,54.82,54.88,54.74,54.84,27800.0
2014-07-11 11:10:00,54.82,54.88,54.8,54.86,27700.0,54.82,54.88,54.8,54.86,27700.0
2014-07-11 11:20:00,54.86,54.86,54.73,54.73,19700.0,54.86,54.86,54.73,54.73,19700.0
2014-07-11 11:30:00,54.74,54.87,54.74,54.85,22500.0,54.74,54.87,54.74,54.85,22500.0
2014-07-11 11:40:00,54.85,54.95,54.83,54.94,26900.0,54.85,54.95,54.83,54.94,26900.0
2014-07-11 11:50:00,54.94,54.98,54.9,54.95,24800.0,54.94,54.98,54.9,54.95,24800.0
2014-07-11 12:00:00,54.95,54.99,54.89,54.9,12900.0,54.95,54.99,54.89,54.9,12900.0
2014-07-11 12:10:00,54.9,54.93,54.86,54.93,14300.0,54.9,54.93,54.86,54.93,14300.0
2014-07-11 12:20:00,54.92,54.96,54.92,54.95,10900.0,54.92,54.96,54.92,54.95,10900.0
2014-07-11 12:30:00,54.97,54.99,54.94,54.97,10000.0,54.97,54.99,54.94,54.97,10000.0
2014-07-11 12:40:00,54.98,55.02,54.98,55.02,7200.0,54.98,55.02,54.98,55.02,7200.0
2014-07-11 12:50:00,55.02,55.06,55.01,55.03,10100.0,55.02,55.06,55.01,55.03,10100.0
2014-07-11 13:00:00,55.03,55.07,55.01,55.02,17400.0,55.03,55.07,55.01,55.02,17400.0
2014-07-11 13:10:00,55.03,55.04,54.99,55.03,15800.0,55.03,55.04,54.99,55.03,15800.0
2014-07-11 13:20:00,55.03,55.12,55.03,55.1,16600.0,55.03,55.12,55.03,55.1,16600.0
2014-07-11 13:30:00,55.1,55.14,55.06,55.09,13100.0,55.1,55.14,55.06,55.09,13100.0
2014-07-11 13:40:00,55.1,55.13,55.07,55.08,13800.0,55.1,55.13,55.07,55.08,13800.0
2014-07-11 13:50:00,55.08,55.12,55.08,55.09,13100.0,55.08,55.12,55.08,55.09,13100.0
2014-07-11 14:00:00,55.12,55.19,55.11,55.19,25500.0,55.12,55.19,55.11,55.19,25500.0
2014-07-11 14:10:00,55.19,55.2,55.14,55.17,24200.0,55.19,55.2,55.14,55.17,24200.0
2014-07-11 14:20:00,55.17,55.23,55.17,55.21,19200.0,55.17,55.23,55.17,55.21,19200.0
2014-07-11 14:30:00,55.21,55.25,55.19,55.19,23100.0,55.21,55.25,55.19,55.19,23100.0
2014-07-11 14:40:00,55.18,55.25,55.18,55.22,23200.0,55.18,55.25,55.18,55.22,23200.0
2014-07-11 14:50:00,55.22,55.22,55.16,55.2,18400.0,55.22,55.22,55.16,55.2,18400.0
2014-07-11 15:00:00,55.2,55.21,55.17,55.2,24200.0,55.2,55.21,55.17,55.2,24200.0
2014-07-11 15:10:00,55.21,55.32,55.2,55.29,63600.0,55.21,55.32,55.2,55.29,63600.0
2014-07-11 15:20:00,55.3,55.34,55.29,55.33,35400.0,55.3,55.34,55.29,55.33,35400.0
2014-07-11 15:30:00,55.31,55.34,55.25,55.28,39900.0,55.31,55.34,55.25,55.28,39900.0
2014-07-11 15:40:00,55.27,55.3,55.24,55.27,43900.0,55.27,55.3,55.24,55.27,43900.0
2014-07-11 15:50:00,55.28,55.3,55.21,55.26,89600.0,55.28,55.3,55.21,55.26,89600.0
2014-07-14 09:30:00,55.49,55.65,55.16,55.35,39200.0,55.49,55.65,55.16,55.35,39200.0
2014-07-14 09:40:00,55.3,55.38,55.18,55.35,38400.0,55.3,55.38,55.18,55.35,38400.0
2014-07-14 09:50:00,55.33,55.38,55.27,55.29,45700.0,55.33,55.38,55.27,55.29,45700.0
2014-07-14 10:00:00,55.33,55.4,55.32,55.34,52000.0,55.33,55.4,55.32,55.34,52000.0
2014-07-14 10:10:00,55.32,55.43,55.32,55.41,18200.0,55.32,55.43,55.32,55.41,18200.0
2014-07-14 10:20:00,55.41,55.47,55.3,55.3,21000.0,55.41,55.47,55.3,55.3,21000.0
2014-07-14 10:30:00,55.31,55.39,55.31,55.36,19400.0,55.31,55.39,55.31,55.36,19400.0
2014-07-14 10:40:00,55.37,55.42,55.36,55.4,22200.0,55.37,55.42,55.36,55.4,22200.0
2014-07-14 10:50:00,55.39,55.48,55.38,55.43,38800.0,55.39,55.48,55.38,55.43,38800.0
2014-07-14 11:00:00,55.43,55.46,55.38,55.43,19100.0,55.43,55.46,55.38,55.43,19100.0
2014-07-14 11:10:00,55.42,55.47,55.39,55.41,20500.0,55.42,55.47,55.39,55.41,20500.0
2014-07-14 11:20:00,55.41,55.5,55.41,55.46,14000.0,55.41,55.5,55.41,55.46,14000.0
2014-07-14 11:30:00,55.46,55.49,55.42,55.47,18500.0,55.46,55.49,55.42,55.47,18500.0
2014-07-14 11:40:00,55.48,55.49,55.44,55.47,33600.0,55.48,55.49,55.44,55.47,33600.0
2014-07-14 11:50:00,55.47,55.48,55.42,55.46,14200.0,55.47,55.48,55.42,55.46,14200.0
2014-07-14 12:00:00,55.46,55.5,55.44,55.46,17200.0,55.46,55.5,55.44,55.46,17200.0
2014-07-14 12:10:00,55.46,55.51,55.46,55.5,19100.0,55.46,55.51,55.46,55.5,19100.0
2014-07-14 12:20:00,55.5,55.51,55.45,55.45,15400.0,55.5,55.51,55.45,55.45,15400.0
2014-07-14 12:30:00,55.46,55.5,55.44,55.49,20900.0,55.46,55.5,55.44,55.49,20900.0
2014-07-14 12:40:00,55.49,55.51,55.48,55.48,15700.0,55.49,55.51,55.48,55.48,15700.0
2014-07-14 12:50:00,55.48,55.49,55.44,55.46,16700.0,55.48,55.49,55.44,55.46,16700.0
2014-07-14 13:00:00,55.47,55.47,55.38,55.42,14200.0,55.47,55.47,55.38,55.42,14200.0
2014-07-14 13:10:00,55.41,55.41,55.36,55.39,13600.0,55.41,55.41,55.36,55.39,13600.0
2014-07-14 13:20:00,55.4,55.45,55.39,55.41,59600.0,55.4,55.45,55.39,55.41,59600.0
2014-07-14 13:30:00,55.41,55.41,55.34,55.36,12700.0,55.41,55.41,55.34,55.36,12700.0
2014-07-14 13:40:00,55.36,55.39,55.34,55.35,78000.0,55.36,55.39,55.34,55.35,78000.0
2014-07-14 13:50:00,55.35,55.37,55.33,55.37,9100.0,55.35,55.37,55.33,55.37,9100.0
2014-07-14 14:00:00,55.36,55.37,55.3,55.32,18500.0,55.36,55.37,55.3,55.32,18500.0
2014-07-14 14:10:00,55.33,55.36,55.31,55.33,14600.0,55.33,55.36,55.31,55.33,14600.0
2014-07-14 14:20:00,55.33,55.34,55.32,55.32,16500.0,55.33,55.34,55.32,55.32,16500.0
2014-07-14 14:30:00,55.31,55.34,55.31,55.34,9900.0,55.31,55.34,55.31,55.34,9900.0
2014-07-14 14:40:00,55.34,55.34,55.29,55.31,15700.0,55.34,55.34,55.29,55.31,15700.0
2014-07-14 14:50:00,55.31,55.33,55.28,55.33,22000.0,55.31,55.33,55.28,55.33,22000.0
2014-07-14 15:00:00,55.32,55.33,55.26,55.27,43300.0,55.32,55.33,55.26,55.27,43300.0
2014-07-14 15:10:00,55.27,55.27,55.23,55.24,15800.0,55.27,55.27,55.23,55.24,15800.0
2014-07-14 15:20:00,55.23,55.24,55.23,55.23,13600.0,55.23,55.24,55.23,55.23,13600.0
2014-07-14 15:30:00,55.23,55.29,55.21,55.29,32800.0,55.23,55.29,55.21,55.29,32800.0
2014-07-14 15:40:00,55.29,55.3,55.25,55.26,39500.0,55.29,55.3,55.25,55.26,39500.0
2014-07-14 15:50:00,55.27,55.3,55.27,55.29,59900.0,55.27,55.3,55.27,55.29,59900.0
2014-07-15 09:30:00,55.35,55.55,55.29,55.46,34600.0,55.35,55.55,55.29,55.46,34600.0
2014-07-15 09:40:00,55.43,55.65,55.43,55.61,21800.0,55.43,55.65,55.43,55.61,21800.0
2014-07-15 09:50:00,55.59,55.64,55.47,55.62,47700.0,55.59,55.64,55.47,55.62,47700.0
2014-07-15 10:00:00,55.65,55.7,55.63,55.69,31600.0,55.65,55.7,55.63,55.69,31600.0
2014-07-15 10:10:00,55.7,55.7,55.5,55.5,59400.0,55.7,55.7,55.5,55.5,59400.0
2014-07-15 10:20:00,55.49,55.51,55.32,55.47,112400.0,55.49,55.51,55.32,55.47,112400.0
2014-07-15 10:30:00,55.47,55.51,55.38,55.43,46900.0,55.47,55.51,55.38,55.43,46900.0
2014-07-15 10:40:00,55.43,55.47,55.32,55.32,29000.0,55.43,55.47,55.32,55.32,29000.0
2014-07-15 10:50:00,55.32,55.44,55.32,55.41,34600.0,55.32,55.44,55.32,55.41,34600.0
2014-07-15 11:00:00,55.4,55.41,55.32,55.36,36400.0,55.4,55.41,55.32,55.36,36400.0
2014-07-15 11:10:00,55.36,55.39,55.31,55.36,34600.0,55.36,55.39,55.31,55.36,34600.0
2014-07-15 11:20:00,55.35,55.37,55.33,55.35,27600.0,55.35,55.37,55.33,55.35,27600.0
2014-07-15 11:30:00,55.34,55.37,55.29,55.37,23300.0,55.34,55.37,55.29,55.37,23300.0
2014-07-15 11:40:00,55.36,55.38,55.31,55.33,24400.0,55.36,55.38,55.31,55.33,24400.0
2014-07-15 11:50:00,55.34,55.35,55.26,55.26,28200.0,55.34,55.35,55.26,55.26,28200.0
2014-07-15 12:00:00,55.27,55.3,55.18,55.19,44500.0,55.27,55.3,55.18,55.19,44500.0
2014-07-15 12:10:00,55.2,55.23,55.17,55.17,22800.0,55.2,55.23,55.17,55.17,22800.0
2014-07-15 12:20:00,55.18,55.18,55.14,55.17,26900.0,55.18,55.18,55.14,55.17,26900.0
2014-07-15 12:30:00,55.16,55.18,55.1,55.11,24800.0,55.16,55.18,55.1,55.11,24800.0
2014-07-15 12:40:00,55.11,55.12,55.08,55.12,28800.0,55.11,55.12,55.08,55.12,28800.0
2014-07-15 12:50:00,55.11,55.11,55.04,55.04,22400.0,55.11,55.11,55.04,55.04,22400.0
2014-07-15 13:00:00,55.04,55.08,54.98,55.08,18700.0,55.04,55.08,54.98,55.08,18700.0
2014-07-15 13:10:00,55.07,55.19,55.06,55.18,21400.0,55.07,55.19,55.06,55.18,21400.0
2014-07-15 13:20:00,55.18,55.19,55.13,55.17,28700.0,55.18,55.19,55.13,55.17,28700.0
2014-07-15 13:30:00,55.17,55.18,55.1,55.15,56100.0,55.17,55.18,55.1,55.15,56100.0
2014-07-15 13:40:00,55.15,55.18,55.1,55.14,35300.0,55.15,55.18,55.1,55.14,35300.0
2014-07-15 13:50:00,55.15,55.15,55.1,55.11,31500.0,55.15,55.15,55.1,55.11,31500.0
2014-07-15 14:00:00,55.11,55.19,55.1,55.19,33500.0,55.11,55.19,55.1,55.19,33500.0
2014-07-15 14:10:00,55.19,55.28,55.17,55.25,76300.0,55.19,55.28,55.17,55.25,76300.0
2014-07-15 14:20:00,55.25,55.25,55.19,55.21,19600.0,55.25,55.25,55.19,55.21,19600.0
2014-07-15 14:30:00,55.2,55.23,55.16,55.17,30900.0,55.2,55.23,55.16,55.17,30900.0
2014-07-15 14:40:00,55.17,55.19,55.11,55.13,38100.0,55.17,55.19,55.11,55.13,38100.0
2014-07-15 14:50:00,55.13,55.21,55.13,55.2,34100.0,55.13,55.21,55.13,55.2,34100.0
2014-07-15 15:00:00,55.2,55.26,55.18,55.2,68100.0,55.2,55.26,55.18,55.2,68100.0
2014-07-15 15:10:00,55.19,55.26,55.17,55.24,113900.0,55.19,55.26,55.17,55.24,113900.0
2014-07-15 15:20:00,55.24,55.25,55.13,55.13,63500.0,55.24,55.25,55.13,55.13,63500.0
2014-07-15 15:30:00,55.12,55.14,55.02,55.1,83200.0,55.12,55.14,55.02,55.1,83200.0
2014-07-15 15:40:00,55.09,55.13,55.09,55.11,68400.0,55.09,55.13,55.09,55.11,68400.0
2014-07-15 15:50:00,55.12,55.22,55.11,55.18,222900.0,55.12,55.22,55.11,55.18,222900.0
2014-07-16 09:30:00,55.17,55.2,54.96,55.02,32100.0,55.17,55.2,54.96,55.02,32100.0
2014-07-16 09:40:00,55.02,55.05,54.76,54.78,36500.0,55.02,55.05,54.76,54.78,36500.0
2014-07-16 09:50:00,54.75,54.75,54.5,54.59,20900.0,54.75,54.75,54.5,54.59,20900.0
2014-07-16 10:00:00,54.56,54.63,54.46,54.5,26900.0,54.56,54.63,54.46,54.5,26900.0
2014-07-16 10:10:00,54.5,54.53,54.29,54.29,49100.0,54.5,54.53,54.29,54.29,49100.0
2014-07-16 10:20:00,54.31,54.42,54.31,54.37,56900.0,54.31,54.42,54.31,54.37,56900.0
2014-07-16 10:30:00,54.38,54.52,54.37,54.5,27000.0,54.38,54.52,54.37,54.5,27000.0
2014-07-16 10:40:00,54.51,54.68,54.5,54.67,32700.0,54.51,54.68,54.5,54.67,32700.0
2014-07-16 10:50:00,54.67,54.75,54.62,54.66,39700.0,54.67,54.75,54.62,54.66,39700.0
2014-07-16 11:00:00,54.66,54.85,54.66,54.82,47900.0,54.66,54.85,54.66,54.82,47900.0
2014-07-16 11:10:00,54.81,54.87,54.7,54.7,29400.0,54.81,54.87,54.7,54.7,29400.0
2014-07-16 11:20:00,54.7,54.74,54.67,54.7,12500.0,54.7,54.74,54.67,54.7,12500.0
2014-07-16 11:30:00,54.7,54.71,54.55,54.55,11300.0,54.7,54.71,54.55,54.55,11300.0
2014-07-16 11:40:00,54.54,54.66,54.54,54.66,10400.0,54.54,54.66,54.54,54.66,10400.0
2014-07-16 11:50:00,54.66,54.71,54.6,54.63,8700.0,54.66,54.71,54.6,54.63,8700.0
2014-07-16 12:00:00,54.63,54.69,54.62,54.63,15100.0,54.63,54.69,54.62,54.63,15100.0
2014-07-16 12:10:00,54.64,54.65,54.6,54.64,29000.0,54.64,54.65,54.6,54.64,29000.0
2014-07-16 12:20:00,54.64,54.65,54.61,54.61,37700.0,54.64,54.65,54.61,54.61,37700.0
2014-07-16 12:30:00,54.62,54.65,54.56,54.56,12900.0,54.62,54.65,54.56,54.56,12900.0
2014-07-16 12:40:00,54.57,54.59,54.52,54.54,27400.0,54.57,54.59,54.52,54.54,27400.0
2014-07-16 12:50:00,54.54,54.63,54.54,54.57,22700.0,54.54,54.63,54.54,54.57,22700.0
2014-07-16 13:00:00,54.58,54.58,54.55,54.57,17600.0,54.58,54.58,54.55,54.57,17600.0
2014-07-16 13:10:00,54.57,54.65,54.57,54.64,12700.0,54.57,54.65,54.57,54.64,12700.0
2014-07-16 13:20:00,54.63,54.66,54.63,54.65,13000.0,54.63,54.66,54.63,54.65,13000.0
2014-07-16 13:30:00,54.65,54.68,54.64,54.64,9100.0,54.65,54.68,54.64,54.64,9100.0
2014-07-16 13:40:00,54.65,54.7,54.61,54.61,13300.0,54.65,54.7,54.61,54.61,13300.0
2014-07-16 13:50:00,54.61,54.65,54.59,54.61,11100.0,54.61,54.65,54.59,54.61,11100.0
2014-07-16 14:00:00,54.6,54.65,54.57,54.63,20100.0,54.6,54.65,54.57,54.63,20100.0
2014-07-16 14:10:00,54.62,54.7,54.61,54.7,24400.0,54.62,54.7,54.61,54.7,24400.0
2014-07-16 14:20:00,54.7,54.76,54.7,54.71,41400.0,54.7,54.76,54.7,54.71,41400.0
2014-07-16 14:30:00,54.72,54.72,54.58,54.58,58800.0,54.72,54.72,54.58,54.58,58800.0
2014-07-16 14:40:00,54.58,54.58,54.53,54.54,13600.0,54.58,54.58,54.53,54.54,13600.0
2014-07-16 14:50:00,54.53,54.56,54.5,54.5,30700.0,54.53,54.56,54.5,54.5,30700.0
2014-07-16 15:00:00,54.49,54.53,54.46,54.47,11000.0,54.49,54.53,54.46,54.47,11000.0
2014-07-16 15:10:00,54.48,54.48,54.45,54.45,14100.0,54.48,54.48,54.45,54.45,14100.0
2014-07-16 15:20:00,54.45,54.5,54.43,54.46,31100.0,54.45,54.5,54.43,54.46,31100.0
2014-07-16 15:30:00,54.46,54.57,54.46,54.56,19700.0,54.46,54.57,54.46,54.56,19700.0
2014-07-16 15:40:00,54.55,54.57,54.51,54.53,26300.0,54.55,54.57,54.51,54.53,26300.0
2014-07-16 15:50:00,54.53,54.6,54.53,54.57,97900.0,54.53,54.6,54.53,54.57,97900.0
2014-07-17 09:30:00,54.23,54.65,54.06,54.59,44800.0,54.23,54.65,54.06,54.59,44800.0
2014-07-17 09:40:00,54.56,54.69,54.48,54.67,18000.0,54.56,54.69,54.48,54.67,18000.0
2014-07-17 09:50:00,54.66,54.7,54.58,54.62,14700.0,54.66,54.7,54.58,54.62,14700.0
2014-07-17 10:00:00,54.64,54.66,54.54,54.56,13200.0,54.64,54.66,54.54,54.56,13200.0
2014-07-17 10:10:00,54.55,54.71,54.55,54.68,95900.0,54.55,54.71,54.55,54.68,95900.0
2014-07-17 10:20:00,54.69,54.75,54.64,54.67,13500.0,54.69,54.75,54.64,54.67,13500.0
2014-07-17 10:30:00,54.67,54.69,54.62,54.63,25500.0,54.67,54.69,54.62,54.63,25500.0
2014-07-17 10:40:00,54.64,54.66,54.59,54.65,9900.0,54.64,54.66,54.59,54.65,9900.0
2014-07-17 10:50:00,54.64,54.7,54.63,54.7,12000.0,54.64,54.7,54.63,54.7,12000.0
2014-07-17 11:00:00,54.7,54.75,54.69,54.72,11900.0,54.7,54.75,54.69,54.72,11900.0
2014-07-17 11:10:00,54.72,54.72,54.59,54.62,16500.0,54.72,54.72,54.59,54.62,16500.0
2014-07-17 11:20:00,54.63,54.64,54.47,54.52,41500.0,54.63,54.64,54.47,54.52,41500.0
2014-07-17 11:30:00,54.5,54.54,54.45,54.5,68900.0,54.5,54.54,54.45,54.5,68900.0
2014-07-17 11:40:00,54.51,54.52,54.43,54.49,12500.0,54.51,54.52,54.43,54.49,12500.0
2014-07-17 11:50:00,54.51,54.53,54.42,54.46,16200.0,54.51,54.53,54.42,54.46,16200.0
2014-07-17 12:00:00,54.46,54.46,54.36,54.37,14500.0,54.46,54.46,54.36,54.37,14500.0
2014-07-17 12:10:00,54.38,54.46,54.38,54.43,17800.0,54.38,54.46,54.38,54.43,17800.0
2014-07-17 12:20:00,54.44,54.53,54.4,54.53,35300.0,54.44,54.53,54.4,54.53,35300.0
2014-07-17 12:30:00,54.53,54.64,54.52,54.62,19200.0,54.53,54.64,54.52,54.62,19200.0
2014-07-17 12:40:00,54.61,54.62,54.58,54.62,9400.0,54.61,54.62,54.58,54.62,9400.0
2014-07-17 12:50:00,54.62,54.7,54.58,54.7,11400.0,54.62,54.7,54.58,54.7,11400.0
2014-07-17 13:00:00,54.69,54.77,54.69,54.77,13500.0,54.69,54.77,54.69,54.77,13500.0
2014-07-17 13:10:00,54.77,54.8,54.77,54.78,12400.0,54.77,54.8,54.77,54.78,12400.0
2014-07-17 13:20:00,54.77,54.78,54.74,54.74,10000.0,54.77,54.78,54.74,54.74,10000.0
2014-07-17 13:30:00,54.75,54.76,54.65,54.65,13000.0,54.75,54.76,54.65,54.65,13000.0
2014-07-17 13:40:00,54.66,54.68,54.63,54.68,15700.0,54.66,54.68,54.63,54.68,15700.0
2014-07-17 13:50:00,54.69,54.69,54.62,54.63,8400.0,54.69,54.69,54.62,54.63,8400.0
2014-07-17 14:00:00,54.63,54.64,54.59,54.61,14400.0,54.63,54.64,54.59,54.61,14400.0
2014-07-17 14:10:00,54.61,54.66,54.6,54.6,13600.0,54.61,54.66,54.6,54.6,13600.0
2014-07-17 14:20:00,54.6,54.6,54.43,54.48,39400.0,54.6,54.6,54.43,54.48,39400.0
2014-07-17 14:30:00,54.48,54.51,54.45,54.46,13500.0,54.48,54.51,54.45,54.46,13500.0
2014-07-17 14:40:00,54.47,54.5,54.43,54.45,17100.0,54.47,54.5,54.43,54.45,17100.0
2014-07-17 14:50:00,54.43,54.47,54.43,54.46,9200.0,54.43,54.47,54.43,54.46,9200.0
2014-07-17 15:00:00,54.45,54.45,54.38,54.39,14200.0,54.45,54.45,54.38,54.39,14200.0
2014-07-17 15:10:00,54.38,54.4,54.28,54.28,17800.0,54.38,54.4,54.28,54.28,17800.0
2014-07-17 15:20:00,54.29,54.33,54.25,54.26,40100.0,54.29,54.33,54.25,54.26,40100.0
2014-07-17 15:30:00,54.26,54.27,54.2,54.25,25300.0,54.26,54.27,54.2,54.25,25300.0
2014-07-17 15:40:00,54.24,54.26,54.17,54.25,36300.0,54.24,54.26,54.17,54.25,36300.0
2014-07-17 15:50:00,54.24,54.27,54.19,54.21,168800.0,54.24,54.27,54.19,54.21,168800.0
2014-07-18 09:30:00,54.48,54.48,54.01,54.09,126100.0,54.48,54.48,54.01,54.09,126100.0
2014-07-18 09:40:00,54.06,54.12,54.03,54.05,15800.0,54.06,54.12,54.03,54.05,15800.0
2014-07-18 09:50:00,54.04,54.09,54.03,54.09,14400.0,54.04,54.09,54.03,54.09,14400.0
2014-07-18 10:00:00,54.09,54.19,54.05,54.08,51900.0,54.09,54.19,54.05,54.08,51900.0
2014-07-18 10:10:00,54.09,54.14,54.06,54.1,40900.0,54.09,54.14,54.06,54.1,40900.0
2014-07-18 10:20:00,54.08,54.16,54.08,54.14,9500.0,54.08,54.16,54.08,54.14,9500.0
2014-07-18 10:30:00,54.15,54.19,54.1,54.1,11000.0,54.15,54.19,54.1,54.1,11000.0
2014-07-18 10:40:00,54.09,54.16,54.07,54.15,26500.0,54.09,54.16,54.07,54.15,26500.0
2014-07-18 10:50:00,54.15,54.38,54.15,54.38,18900.0,54.15,54.38,54.15,54.38,18900.0
2014-07-18 11:00:00,54.39,54.5,54.37,54.4,19200.0,54.39,54.5,54.37,54.4,19200.0
2014-07-18 11:10:00,54.39,54.49,54.39,54.47,16100.0,54.39,54.49,54.39,54.47,16100.0
2014-07-18 11:20:00,54.46,54.48,54.42,54.47,12600.0,54.46,54.48,54.42,54.47,12600.0
2014-07-18 11:30:00,54.48,54.65,54.48,54.64,12100.0,54.48,54.65,54.48,54.64,12100.0
2014-07-18 11:40:00,54.64,54.77,54.64,54.75,19000.0,54.64,54.77,54.64,54.75,19000.0
2014-07-18 11:50:00,54.75,54.76,54.69,54.7,28400.0,54.75,54.76,54.69,54.7,28400.0
2014-07-18 12:00:00,54.7,54.7,54.63,54.7,15200.0,54.7,54.7,54.63,54.7,15200.0
2014-07-18 12:10:00,54.7,54.72,54.67,54.72,6400.0,54.7,54.72,54.67,54.72,6400.0
2014-07-18 12:20:00,54.72,54.79,54.71,54.71,21400.0,54.72,54.79,54.71,54.71,21400.0
2014-07-18 12:30:00,54.72,54.75,54.67,54.75,13800.0,54.72,54.75,54.67,54.75,13800.0
2014-07-18 12:40:00,54.74,54.82,54.74,54.82,17400.0,54.74,54.82,54.74,54.82,17400.0
2014-07-18 12:50:00,54.82,54.84,54.8,54.8,14200.0,54.82,54.84,54.8,54.8,14200.0
2014-07-18 13:00:00,54.8,54.8,54.75,54.8,20100.0,54.8,54.8,54.75,54.8,20100.0
2014-07-18 13:10:00,54.81,54.82,54.75,54.82,4800.0,54.81,54.82,54.75,54.82,4800.0
2014-07-18 13:20:00,54.8,54.84,54.77,54.78,16600.0,54.8,54.84,54.77,54.78,16600.0
2014-07-18 13:30:00,54.78,54.81,54.77,54.78,8300.0,54.78,54.81,54.77,54.78,8300.0
2014-07-18 13:40:00,54.79,54.84,54.78,54.82,21300.0,54.79,54.84,54.78,54.82,21300.0
2014-07-18 13:50:00,54.8,54.83,54.76,54.82,21700.0,54.8,54.83,54.76,54.82,21700.0
2014-07-18 14:00:00,54.82,54.83,54.76,54.79,24200.0,54.82,54.83,54.76,54.79,24200.0
2014-07-18 14:10:00,54.8,54.82,54.77,54.81,17100.0,54.8,54.82,54.77,54.81,17100.0
2014-07-18 14:20:00,54.81,54.89,54.75,54.78,94500.0,54.81,54.89,54.75,54.78,94500.0
2014-07-18 14:30:00,54.8,54.81,54.75,54.76,30200.0,54.8,54.81,54.75,54.76,30200.0
2014-07-18 14:40:00,54.76,54.78,54.73,54.75,14700.0,54.76,54.78,54.73,54.75,14700.0
2014-07-18 14:50:00,54.75,54.8,54.74,54.74,8000.0,54.75,54.8,54.74,54.74,8000.0
2014-07-18 15:00:00,54.73,54.85,54.72,54.84,13800.0,54.73,54.85,54.72,54.84,13800.0
2014-07-18 15:10:00,54.85,54.85,54.79,54.81,11900.0,54.85,54.85,54.79,54.81,11900.0
2014-07-18 15:20:00,54.81,54.85,54.77,54.77,15500.0,54.81,54.85,54.77,54.77,15500.0
2014-07-18 15:30:00,54.76,54.8,54.75,54.75,26600.0,54.76,54.8,54.75,54.75,26600.0
2014-07-18 15:40:00,54.75,54.77,54.7,54.71,35700.0,54.75,54.77,54.7,54.71,35700.0
2014-07-18 15:50:00,54.72,54.78,54.71,54.76,75600.0,54.72,54.78,54.71,54.76,75600.0
2014-07-21 09:30:00,54.6,54.74,54.5,54.68,22500.0,54.6,54.74,54.5,54.68,22500.0
2014-07-21 09:40:00,54.7,54.74,54.57,54.74,16300.0,54.7,54.74,54.57,54.74,16300.0
2014-07-21 09:50:00,54.69,54.84,54.68,54.75,13500.0,54.69,54.84,54.68,54.75,13500.0
2014-07-21 10:00:00,54.74,54.8,54.67,54.76,10600.0,54.74,54.8,54.67,54.76,10600.0
2014-07-21 10:10:00,54.76,54.78,54.57,54.6,10400.0,54.76,54.78,54.57,54.6,10400.0
2014-07-21 10:20:00,54.59,54.6,54.49,54.51,6700.0,54.59,54.6,54.49,54.51,6700.0
2014-07-21 10:30:00,54.5,54.57,54.46,54.5,10300.0,54.5,54.57,54.46,54.5,10300.0
2014-07-21 10:40:00,54.49,54.52,54.45,54.49,8800.0,54.49,54.52,54.45,54.49,8800.0
2014-07-21 10:50:00,54.49,54.49,54.44,54.47,5300.0,54.49,54.49,54.44,54.47,5300.0
2014-07-21 11:00:00,54.46,54.47,54.37,54.41,31400.0,54.46,54.47,54.37,54.41,31400.0
2014-07-21 11:10:00,54.41,54.48,54.38,54.47,10500.0,54.41,54.48,54.38,54.47,10500.0
2014-07-21 11:20:00,54.45,54.48,54.44,54.44,3900.0,54.45,54.48,54.44,54.44,3900.0
2014-07-21 11:30:00,54.45,54.45,54.36,54.37,5600.0,54.45,54.45,54.36,54.37,5600.0
2014-07-21 11:40:00,54.36,54.4,54.33,54.37,10500.0,54.36,54.4,54.33,54.37,10500.0
2014-07-21 11:50:00,54.37,54.44,54.33,54.44,7400.0,54.37,54.44,54.33,54.44,7400.0
2014-07-21 12:00:00,54.43,54.43,54.34,54.37,6800.0,54.43,54.43,54.34,54.37,6800.0
2014-07-21 12:10:00,54.38,54.39,54.36,54.37,8300.0,54.38,54.39,54.36,54.37,8300.0
2014-07-21 12:20:00,54.37,54.37,54.32,54.36,11000.0,54.37,54.37,54.32,54.36,11000.0
2014-07-21 12:30:00,54.34,54.42,54.34,54.42,4500.0,54.34,54.42,54.34,54.42,4500.0
2014-07-21 12:40:00,54.42,54.46,54.41,54.45,17400.0,54.42,54.46,54.41,54.45,17400.0
2014-07-21 12:50:00,54.46,54.46,54.42,54.42,9700.0,54.46,54.46,54.42,54.42,9700.0
2014-07-21 13:00:00,54.41,54.42,54.38,54.41,7500.0,54.41,54.42,54.38,54.41,7500.0
2014-07-21 13:10:00,54.4,54.43,54.37,54.37,5800.0,54.4,54.43,54.37,54.37,5800.0
2014-07-21 13:20:00,54.37,54.4,54.34,54.4,27900.0,54.37,54.4,54.34,54.4,27900.0
2014-07-21 13:30:00,54.4,54.41,54.37,54.39,7800.0,54.4,54.41,54.37,54.39,7800.0
2014-07-21 13:40:00,54.39,54.48,54.39,54.44,20900.0,54.39,54.48,54.39,54.44,20900.0
2014-07-21 13:50:00,54.42,54.45,54.41,54.43,5100.0,54.42,54.45,54.41,54.43,5100.0
2014-07-21 14:00:00,54.43,54.43,54.39,54.4,6700.0,54.43,54.43,54.39,54.4,6700.0
2014-07-21 14:10:00,54.39,54.42,54.34,54.36,14200.0,54.39,54.42,54.34,54.36,14200.0
2014-07-21 14:20:00,54.35,54.35,54.32,54.33,7200.0,54.35,54.35,54.32,54.33,7200.0
2014-07-21 14:30:00,54.33,54.37,54.32,54.35,15400.0,54.33,54.37,54.32,54.35,15400.0
2014-07-21 14:40:00,54.33,54.38,54.33,54.36,9300.0,54.33,54.38,54.33,54.36,9300.0
2014-07-21 14:50:00,54.36,54.43,54.35,54.41,14600.0,54.36,54.43,54.35,54.41,14600.0
2014-07-21 15:00:00,54.4,54.48,54.39,54.48,20800.0,54.4,54.48,54.39,54.48,20800.0
2014-07-21 15:10:00,54.48,54.48,54.41,54.43,12900.0,54.48,54.48,54.41,54.43,12900.0
2014-07-21 15:20:00,54.43,54.45,54.42,54.44,13000.0,54.43,54.45,54.42,54.44,13000.0
2014-07-21 15:30:00,54.45,54.46,54.42,54.45,22500.0,54.45,54.46,54.42,54.45,22500.0
2014-07-21 15:40:00,54.44,54.48,54.42,54.48,20800.0,54.44,54.48,54.42,54.48,20800.0
2014-07-21 15:50:00,54.47,54.48,54.39,54.42,57000.0,54.47,54.48,54.39,54.42,57000.0
2014-07-22 09:30:00,54.63,54.68,54.52,54.55,31800.0,54.63,54.68,54.52,54.55,31800.0
2014-07-22 09:40:00,54.58,54.58,54.42,54.5,22600.0,54.58,54.58,54.42,54.5,22600.0
2014-07-22 09:50:00,54.53,54.6,54.5,54.6,9400.0,54.53,54.6,54.5,54.6,9400.0
2014-07-22 10:00:00,54.58,54.61,54.53,54.55,11100.0,54.58,54.61,54.53,54.55,11100.0
2014-07-22 10:10:00,54.55,54.59,54.53,54.55,30300.0,54.55,54.59,54.53,54.55,30300.0
2014-07-22 10:20:00,54.55,54.61,54.52,54.53,18500.0,54.55,54.61,54.52,54.53,18500.0
2014-07-22 10:30:00,54.53,54.6,54.5,54.5,18700.0,54.53,54.6,54.5,54.5,18700.0
2014-07-22 10:40:00,54.51,54.55,54.46,54.47,11300.0,54.51,54.55,54.46,54.47,11300.0
2014-07-22 10:50:00,54.49,54.49,54.42,54.43,14100.0,54.49,54.49,54.42,54.43,14100.0
2014-07-22 11:00:00,54.43,54.5,54.43,54.46,15000.0,54.43,54.5,54.43,54.46,15000.0
2014-07-22 11:10:00,54.48,54.48,54.41,54.41,11200.0,54.48,54.48,54.41,54.41,11200.0
2014-07-22 11:20:00,54.41,54.49,54.4,54.43,19600.0,54.41,54.49,54.4,54.43,19600.0
2014-07-22 11:30:00,54.45,54.46,54.41,54.42,5800.0,54.45,54.46,54.41,54.42,5800.0
2014-07-22 11:40:00,54.42,54.46,54.41,54.41,7000.0,54.42,54.46,54.41,54.41,7000.0
2014-07-22 11:50:00,54.41,54.43,54.34,54.35,6100.0,54.41,54.43,54.34,54.35,6100.0
2014-07-22 12:00:00,54.35,54.4,54.33,54.33,12200.0,54.35,54.4,54.33,54.33,12200.0
2014-07-22 12:10:00,54.33,54.33,54.25,54.29,8900.0,54.33,54.33,54.25,54.29,8900.0
2014-07-22 12:20:00,54.28,54.29,54.25,54.28,5000.0,54.28,54.29,54.25,54.28,5000.0
2014-07-22 12:30:00,54.29,54.31,54.28,54.28,5500.0,54.29,54.31,54.28,54.28,5500.0
2014-07-22 12:40:00,54.29,54.29,54.24,54.25,17000.0,54.29,54.29,54.24,54.25,17000.0
2014-07-22 12:50:00,54.24,54.25,54.22,54.23,7900.0,54.24,54.25,54.22,54.23,7900.0
2014-07-22 13:00:00,54.24,54.27,54.23,54.25,6200.0,54.24,54.27,54.23,54.25,6200.0
2014-07-22 13:10:00,54.26,54.26,54.21,54.21,13700.0,54.26,54.26,54.21,54.21,13700.0
2014-07-22 13:20:00,54.21,54.23,54.16,54.18,21400.0,54.21,54.23,54.16,54.18,21400.0
2014-07-22 13:30:00,54.19,54.21,54.18,54.19,11100.0,54.19,54.21,54.18,54.19,11100.0
2014-07-22 13:40:00,54.19,54.2,54.16,54.2,22600.0,54.19,54.2,54.16,54.2,22600.0
2014-07-22 13:50:00,54.2,54.22,54.18,54.18,16300.0,54.2,54.22,54.18,54.18,16300.0
2014-07-22 14:00:00,54.17,54.21,54.17,54.21,21300.0,54.17,54.21,54.17,54.21,21300.0
2014-07-22 14:10:00,54.21,54.24,54.19,54.23,20100.0,54.21,54.24,54.19,54.23,20100.0
2014-07-22 14:20:00,54.23,54.28,54.23,54.25,10600.0,54.23,54.28,54.23,54.25,10600.0
2014-07-22 14:30:00,54.25,54.28,54.23,54.28,14000.0,54.25,54.28,54.23,54.28,14000.0
2014-07-22 14:40:00,54.28,54.33,54.26,54.33,32400.0,54.28,54.33,54.26,54.33,32400.0
2014-07-22 14:50:00,54.33,54.35,54.3,54.35,10600.0,54.33,54.35,54.3,54.35,10600.0
2014-07-22 15:00:00,54.35,54.38,54.27,54.27,45300.0,54.35,54.38,54.27,54.27,45300.0
2014-07-22 15:10:00,54.27,54.31,54.26,54.31,12500.0,54.27,54.31,54.26,54.31,12500.0
2014-07-22 15:20:00,54.32,54.32,54.28,54.3,14400.0,54.32,54.32,54.28,54.3,14400.0
2014-07-22 15:30:00,54.3,54.31,54.24,54.25,18500.0,54.3,54.31,54.24,54.25,18500.0
2014-07-22 15:40:00,54.25,54.28,54.24,54.28,21900.0,54.25,54.28,54.24,54.28,21900.0
2014-07-22 15:50:00,54.28,54.3,54.25,54.29,68100.0,54.28,54.3,54.25,54.29,68100.0
2014-07-23 09:30:00,54.21,54.44,54.12,54.26,40300.0,54.21,54.44,54.12,54.26,40300.0
2014-07-23 09:40:00,54.24,54.24,54.14,54.23,16000.0,54.24,54.24,54.14,54.23,16000.0
2014-07-23 09:50:00,54.23,54.32,54.22,54.27,10900.0,54.23,54.32,54.22,54.27,10900.0
2014-07-23 10:00:00,54.27,54.31,54.24,54.31,10600.0,54.27,54.31,54.24,54.31,10600.0
2014-07-23 10:10:00,54.31,54.34,54.28,54.34,7300.0,54.31,54.34,54.28,54.34,7300.0
2014-07-23 10:20:00,54.35,54.38,54.32,54.38,6500.0,54.35,54.38,54.32,54.38,6500.0
2014-07-23 10:30:00,54.38,54.42,54.36,54.42,6800.0,54.38,54.42,54.36,54.42,6800.0
2014-07-23 10:40:00,54.42,54.42,54.33,54.33,5500.0,54.42,54.42,54.33,54.33,5500.0
2014-07-23 10:50:00,54.32,54.37,54.32,54.35,6200.0,54.32,54.37,54.32,54.35,6200.0
2014-07-23 11:00:00,54.37,54.45,54.36,54.42,15100.0,54.37,54.45,54.36,54.42,15100.0
2014-07-23 11:10:00,54.44,54.58,54.42,54.42,30600.0,54.44,54.58,54.42,54.42,30600.0
2014-07-23 11:20:00,54.42,54.46,54.4,54.4,8700.0,54.42,54.46,54.4,54.4,8700.0
2014-07-23 11:30:00,54.4,54.45,54.37,54.38,2600.0,54.4,54.45,54.37,54.38,2600.0
2014-07-23 11:40:00,54.39,54.39,54.33,54.34,4700.0,54.39,54.39,54.33,54.34,4700.0
2014-07-23 11:50:00,54.37,54.37,54.32,54.35,3600.0,54.37,54.37,54.32,54.35,3600.0
2014-07-23 12:00:00,54.36,54.36,54.32,54.33,1900.0,54.36,54.36,54.32,54.33,1900.0
2014-07-23 12:10:00,54.33,54.37,54.33,54.33,3200.0,54.33,54.37,54.33,54.33,3200.0
2014-07-23 12:20:00,54.34,54.36,54.32,54.33,5300.0,54.34,54.36,54.32,54.33,5300.0
2014-07-23 12:30:00,54.32,54.34,54.28,54.3,4100.0,54.32,54.34,54.28,54.3,4100.0
2014-07-23 12:40:00,54.31,54.31,54.28,54.28,4300.0,54.31,54.31,54.28,54.28,4300.0
2014-07-23 12:50:00,54.29,54.3,54.27,54.29,6000.0,54.29,54.3,54.27,54.29,6000.0
2014-07-23 13:00:00,54.28,54.3,54.27,54.3,5200.0,54.28,54.3,54.27,54.3,5200.0
2014-07-23 13:10:00,54.31,54.34,54.3,54.34,4400.0,54.31,54.34,54.3,54.34,4400.0
2014-07-23 13:20:00,54.34,54.37,54.34,54.36,7100.0,54.34,54.37,54.34,54.36,7100.0
2014-07-23 13:30:00,54.37,54.42,54.37,54.4,5000.0,54.37,54.42,54.37,54.4,5000.0
2014-07-23 13:40:00,54.41,54.45,54.4,54.45,5900.0,54.41,54.45,54.4,54.45,5900.0
2014-07-23 13:50:00,54.45,54.46,54.44,54.46,3600.0,54.45,54.46,54.44,54.46,3600.0
2014-07-23 14:00:00,54.47,54.49,54.42,54.48,21000.0,54.47,54.49,54.42,54.48,21000.0
2014-07-23 14:10:00,54.48,54.5,54.41,54.41,13900.0,54.48,54.5,54.41,54.41,13900.0
2014-07-23 14:20:00,54.42,54.43,54.4,54.41,4100.0,54.42,54.43,54.4,54.41,4100.0
2014-07-23 14:30:00,54.41,54.42,54.39,54.4,6800.0,54.41,54.42,54.39,54.4,6800.0
2014-07-23 14:40:00,54.41,54.44,54.41,54.41,6400.0,54.41,54.44,54.41,54.41,6400.0
2014-07-23 14:50:00,54.41,54.44,54.41,54.43,7300.0,54.41,54.44,54.41,54.43,7300.0
2014-07-23 15:00:00,54.44,54.49,54.44,54.49,8500.0,54.44,54.49,54.44,54.49,8500.0
2014-07-23 15:10:00,54.48,54.48,54.46,54.47,8800.0,54.48,54.48,54.46,54.47,8800.0
2014-07-23 15:20:00,54.46,54.48,54.46,54.48,4100.0,54.46,54.48,54.46,54.48,4100.0
2014-07-23 15:30:00,54.47,54.48,54.46,54.48,11200.0,54.47,54.48,54.46,54.48,11200.0
2014-07-23 15:40:00,54.49,54.49,54.45,54.46,9500.0,54.49,54.49,54.45,54.46,9500.0
2014-07-23 15:50:00,54.45,54.48,54.43,54.47,55000.0,54.45,54.48,54.43,54.47,55000.0
2014-07-24 09:30:00,54.51,54.81,54.48,54.7,57900.0,54.51,54.81,54.48,54.7,57900.0
2014-07-24 09:40:00,54.72,55.06,54.72,54.83,111000.0,54.72,55.06,54.72,54.83,111000.0
2014-07-24 09:50:00,54.89,54.91,54.82,54.91,23700.0,54.89,54.91,54.82,54.91,23700.0
2014-07-24 10:00:00,54.89,54.97,54.81,54.96,30600.0,54.89,54.97,54.81,54.96,30600.0
2014-07-24 10:10:00,54.96,54.96,54.79,54.8,54500.0,54.96,54.96,54.79,54.8,54500.0
2014-07-24 10:20:00,54.8,55.01,54.8,55.01,29400.0,54.8,55.01,54.8,55.01,29400.0
2014-07-24 10:30:00,55.02,55.09,54.98,55.09,59300.0,55.02,55.09,54.98,55.09,59300.0
2014-07-24 10:40:00,55.08,55.14,55.05,55.08,30600.0,55.08,55.14,55.05,55.08,30600.0
2014-07-24 10:50:00,55.08,55.08,54.97,55.02,26200.0,55.08,55.08,54.97,55.02,26200.0
2014-07-24 11:00:00,55.02,55.07,54.99,55.07,15100.0,55.02,55.07,54.99,55.07,15100.0
2014-07-24 11:10:00,55.07,55.12,55.02,55.06,21600.0,55.07,55.12,55.02,55.06,21600.0
2014-07-24 11:20:00,55.06,55.11,55.04,55.08,29100.0,55.06,55.11,55.04,55.08,29100.0
2014-07-24 11:30:00,55.08,55.09,55.05,55.05,15900.0,55.08,55.09,55.05,55.05,15900.0
2014-07-24 11:40:00,55.05,55.07,55.03,55.06,21900.0,55.05,55.07,55.03,55.06,21900.0
2014-07-24 11:50:00,55.07,55.15,55.06,55.14,28500.0,55.07,55.15,55.06,55.14,28500.0
2014-07-24 12:00:00,55.14,55.18,55.13,55.15,16100.0,55.14,55.18,55.13,55.15,16100.0
2014-07-24 12:10:00,55.15,55.16,55.11,55.11,8200.0,55.15,55.16,55.11,55.11,8200.0
2014-07-24 12:20:00,55.12,55.14,55.11,55.12,30800.0,55.12,55.14,55.11,55.12,30800.0
2014-07-24 12:30:00,55.12,55.12,55.08,55.08,9100.0,55.12,55.12,55.08,55.08,9100.0
2014-07-24 12:40:00,55.08,55.08,54.97,54.97,35600.0,55.08,55.08,54.97,54.97,35600.0
2014-07-24 12:50:00,54.98,55.0,54.98,54.99,3900.0,54.98,55.0,54.98,54.99,3900.0
2014-07-24 13:00:00,54.98,55.0,54.96,54.97,15400.0,54.98,55.0,54.96,54.97,15400.0
2014-07-24 13:10:00,54.97,55.0,54.95,54.95,19000.0,54.97,55.0,54.95,54.95,19000.0
2014-07-24 13:20:00,54.95,54.97,54.91,54.95,16900.0,54.95,54.97,54.91,54.95,16900.0
2014-07-24 13:30:00,54.94,54.95,54.9,54.93,12400.0,54.94,54.95,54.9,54.93,12400.0
2014-07-24 13:40:00,54.92,54.96,54.91,54.94,10500.0,54.92,54.96,54.91,54.94,10500.0
2014-07-24 13:50:00,54.95,54.96,54.93,54.94,13700.0,54.95,54.96,54.93,54.94,13700.0
2014-07-24 14:00:00,54.94,54.95,54.92,54.94,15900.0,54.94,54.95,54.92,54.94,15900.0
2014-07-24 14:10:00,54.94,54.96,54.9,54.9,11800.0,54.94,54.96,54.9,54.9,11800.0
2014-07-24 14:20:00,54.9,54.91,54.89,54.91,27400.0,54.9,54.91,54.89,54.91,27400.0
2014-07-24 14:30:00,54.91,54.95,54.87,54.87,28700.0,54.91,54.95,54.87,54.87,28700.0
2014-07-24 14:40:00,54.87,54.92,54.84,54.9,35900.0,54.87,54.92,54.84,54.9,35900.0
2014-07-24 14:50:00,54.9,54.9,54.83,54.85,38000.0,54.9,54.9,54.83,54.85,38000.0
2014-07-24 15:00:00,54.85,54.88,54.84,54.87,17400.0,54.85,54.88,54.84,54.87,17400.0
2014-07-24 15:10:00,54.87,54.92,54.85,54.92,80100.0,54.87,54.92,54.85,54.92,80100.0
2014-07-24 15:20:00,54.92,55.0,54.92,55.0,77400.0,54.92,55.0,54.92,55.0,77400.0
2014-07-24 15:30:00,54.99,55.05,54.99,55.0,50800.0,54.99,55.05,54.99,55.0,50800.0
2014-07-24 15:40:00,55.0,55.01,54.98,55.0,48400.0,55.0,55.01,54.98,55.0,48400.0
2014-07-24 15:50:00,55.0,55.05,54.94,54.95,120900.0,55.0,55.05,54.94,54.95,120900.0
2014-07-25 09:30:00,54.84,54.94,54.66,54.66,32600.0,54.84,54.94,54.66,54.66,32600.0
2014-07-25 09:40:00,54.66,54.66,54.41,54.49,37500.0,54.66,54.66,54.41,54.49,37500.0
2014-07-25 09:50:00,54.51,54.69,54.51,54.69,19600.0,54.51,54.69,54.51,54.69,19600.0
2014-07-25 10:00:00,54.69,54.73,54.62,54.65,8200.0,54.69,54.73,54.62,54.65,8200.0
2014-07-25 10:10:00,54.65,54.7,54.55,54.56,24800.0,54.65,54.7,54.55,54.56,24800.0
2014-07-25 10:20:00,54.56,54.67,54.55,54.59,9500.0,54.56,54.67,54.55,54.59,9500.0
2014-07-25 10:30:00,54.61,54.66,54.59,54.64,10000.0,54.61,54.66,54.59,54.64,10000.0
2014-07-25 10:40:00,54.65,54.7,54.63,54.66,7900.0,54.65,54.7,54.63,54.66,7900.0
2014-07-25 10:50:00,54.67,54.67,54.58,54.58,9800.0,54.67,54.67,54.58,54.58,9800.0
2014-07-25 11:00:00,54.59,54.6,54.51,54.52,21700.0,54.59,54.6,54.51,54.52,21700.0
2014-07-25 11:10:00,54.54,54.55,54.51,54.52,6700.0,54.54,54.55,54.51,54.52,6700.0
2014-07-25 11:20:00,54.5,54.55,54.44,54.53,21700.0,54.5,54.55,54.44,54.53,21700.0
2014-07-25 11:30:00,54.51,54.51,54.46,54.48,2800.0,54.51,54.51,54.46,54.48,2800.0
2014-07-25 11:40:00,54.46,54.48,54.45,54.46,4500.0,54.46,54.48,54.45,54.46,4500.0
2014-07-25 11:50:00,54.47,54.51,54.47,54.49,7200.0,54.47,54.51,54.47,54.49,7200.0
2014-07-25 12:00:00,54.47,54.53,54.47,54.52,8200.0,54.47,54.53,54.47,54.52,8200.0
2014-07-25 12:10:00,54.51,54.53,54.5,54.52,2400.0,54.51,54.53,54.5,54.52,2400.0
2014-07-25 12:20:00,54.51,54.53,54.5,54.5,8100.0,54.51,54.53,54.5,54.5,8100.0
2014-07-25 12:30:00,54.49,54.51,54.47,54.48,8300.0,54.49,54.51,54.47,54.48,8300.0
2014-07-25 12:40:00,54.48,54.52,54.48,54.49,7200.0,54.48,54.52,54.48,54.49,7200.0
2014-07-25 12:50:00,54.5,54.52,54.5,54.52,2300.0,54.5,54.52,54.5,54.52,2300.0
2014-07-25 13:00:00,54.51,54.51,54.42,54.43,8300.0,54.51,54.51,54.42,54.43,8300.0
2014-07-25 13:10:00,54.43,54.44,54.4,54.41,5700.0,54.43,54.44,54.4,54.41,5700.0
2014-07-25 13:20:00,54.4,54.41,54.37,54.37,11300.0,54.4,54.41,54.37,54.37,11300.0
2014-07-25 13:30:00,54.37,54.37,54.31,54.33,12600.0,54.37,54.37,54.31,54.33,12600.0
2014-07-25 13:40:00,54.33,54.38,54.32,54.36,11100.0,54.33,54.38,54.32,54.36,11100.0
2014-07-25 13:50:00,54.36,54.36,54.32,54.34,8300.0,54.36,54.36,54.32,54.34,8300.0
2014-07-25 14:00:00,54.33,54.33,54.28,54.29,11200.0,54.33,54.33,54.28,54.29,11200.0
2014-07-25 14:10:00,54.3,54.3,54.26,54.28,25500.0,54.3,54.3,54.26,54.28,25500.0
2014-07-25 14:20:00,54.27,54.3,54.27,54.3,16300.0,54.27,54.3,54.27,54.3,16300.0
2014-07-25 14:30:00,54.31,54.31,54.27,54.28,16500.0,54.31,54.31,54.27,54.28,16500.0
2014-07-25 14:40:00,54.28,54.3,54.28,54.28,11400.0,54.28,54.3,54.28,54.28,11400.0
2014-07-25 14:50:00,54.28,54.28,54.25,54.25,19500.0,54.28,54.28,54.25,54.25,19500.0
2014-07-25 15:00:00,54.25,54.25,54.18,54.19,29600.0,54.25,54.25,54.18,54.19,29600.0
2014-07-25 15:10:00,54.19,54.2,54.19,54.2,17100.0,54.19,54.2,54.19,54.2,17100.0
2014-07-25 15:20:00,54.19,54.23,54.19,54.23,13900.0,54.19,54.23,54.19,54.23,13900.0
2014-07-25 15:30:00,54.22,54.22,54.17,54.17,28400.0,54.22,54.22,54.17,54.17,28400.0
2014-07-25 15:40:00,54.17,54.19,54.13,54.14,34000.0,54.17,54.19,54.13,54.14,34000.0
2014-07-25 15:50:00,54.15,54.22,54.15,54.22,69800.0,54.15,54.22,54.15,54.22,69800.0
2014-07-28 09:30:00,59.71,59.84,57.66,57.66,3561000.0,59.71,59.84,57.66,57.66,3561000.0
2014-07-28 09:40:00,57.7,58.0,57.21,57.46,2061400.0,57.7,58.0,57.21,57.46,2061400.0
2014-07-28 09:50:00,57.45,57.8,56.71,56.77,2421400.0,57.45,57.8,56.71,56.77,2421400.0
2014-07-28 10:00:00,56.76,56.84,55.35,55.65,2851300.0,56.76,56.84,55.35,55.65,2851300.0
2014-07-28 10:10:00,55.65,55.79,54.65,54.83,1628100.0,55.65,55.79,54.65,54.83,1628100.0
2014-07-28 10:20:00,54.83,55.69,54.83,55.42,1801600.0,54.83,55.69,54.83,55.42,1801600.0
2014-07-28 10:30:00,55.42,56.1,55.41,56.03,1084000.0,55.42,56.1,55.41,56.03,1084000.0
2014-07-28 10:40:00,56.03,57.19,55.97,56.85,1483200.0,56.03,57.19,55.97,56.85,1483200.0
2014-07-28 10:50:00,56.85,57.04,56.34,56.51,737900.0,56.85,57.04,56.34,56.51,737900.0
2014-07-28 11:00:00,56.52,56.7,56.25,56.42,682700.0,56.52,56.7,56.25,56.42,682700.0
2014-07-28 11:10:00,56.42,56.68,56.32,56.34,551600.0,56.42,56.68,56.32,56.34,551600.0
2014-07-28 11:20:00,56.35,56.5,56.13,56.5,321800.0,56.35,56.5,56.13,56.5,321800.0
2014-07-28 11:30:00,56.5,56.5,56.24,56.26,544400.0,56.5,56.5,56.24,56.26,544400.0
2014-07-28 11:40:00,56.26,56.44,56.15,56.16,224400.0,56.26,56.44,56.15,56.16,224400.0
2014-07-28 11:50:00,56.16,56.2,55.99,56.01,235000.0,56.16,56.2,55.99,56.01,235000.0
2014-07-28 12:00:00,56.02,56.05,55.53,55.63,315800.0,56.02,56.05,55.53,55.63,315800.0
2014-07-28 12:10:00,55.61,55.91,55.4,55.88,638500.0,55.61,55.91,55.4,55.88,638500.0
2014-07-28 12:20:00,55.86,55.86,55.72,55.8,97000.0,55.86,55.86,55.72,55.8,97000.0
2014-07-28 12:30:00,55.81,56.07,55.81,55.91,225100.0,55.81,56.07,55.81,55.91,225100.0
2014-07-28 12:40:00,55.91,55.94,55.64,55.69,225700.0,55.91,55.94,55.64,55.69,225700.0
2014-07-28 12:50:00,55.69,55.72,55.62,55.69,121700.0,55.69,55.72,55.62,55.69,121700.0
2014-07-28 13:00:00,55.69,56.17,55.69,55.93,261800.0,55.69,56.17,55.69,55.93,261800.0
2014-07-28 13:10:00,55.93,56.07,55.88,56.0,116600.0,55.93,56.07,55.88,56.0,116600.0
2014-07-28 13:20:00,56.0,56.04,55.74,55.8,133500.0,56.0,56.04,55.74,55.8,133500.0
2014-07-28 13:30:00,55.81,56.22,55.7,56.14,459900.0,55.81,56.22,55.7,56.14,459900.0
2014-07-28 13:40:00,56.16,56.33,56.07,56.22,721700.0,56.16,56.33,56.07,56.22,721700.0
2014-07-28 13:50:00,56.2,56.4,56.04,56.35,239800.0,56.2,56.4,56.04,56.35,239800.0
2014-07-28 14:00:00,56.35,56.35,55.88,56.19,291800.0,56.35,56.35,55.88,56.19,291800.0
2014-07-28 14:10:00,56.18,56.25,55.87,55.95,421800.0,56.18,56.25,55.87,55.95,421800.0
2014-07-28 14:20:00,55.96,56.23,55.96,56.23,153000.0,55.96,56.23,55.96,56.23,153000.0
2014-07-28 14:30:00,56.24,56.29,56.12,56.2,198400.0,56.24,56.29,56.12,56.2,198400.0
2014-07-28 14:40:00,56.2,56.2,55.94,55.97,195600.0,56.2,56.2,55.94,55.97,195600.0
2014-07-28 14:50:00,55.98,56.0,55.79,55.8,212800.0,55.98,56.0,55.79,55.8,212800.0
2014-07-28 15:00:00,55.8,55.81,55.61,55.62,414000.0,55.8,55.81,55.61,55.62,414000.0
2014-07-28 15:10:00,55.62,55.83,55.54,55.73,587600.0,55.62,55.83,55.54,55.73,587600.0
2014-07-28 15:20:00,55.73,55.81,55.59,55.7,286100.0,55.73,55.81,55.59,55.7,286100.0
2014-07-28 15:30:00,55.69,55.76,55.22,55.3,565500.0,55.69,55.76,55.22,55.3,565500.0
2014-07-28 15:40:00,55.31,55.36,55.03,55.05,688100.0,55.31,55.36,55.03,55.05,688100.0
2014-07-28 15:50:00,55.05,55.25,54.72,54.87,2317400.0,55.05,55.25,54.72,54.87,2317400.0
2014-07-29 09:30:00,54.57,54.73,53.76,53.94,464900.0,54.57,54.73,53.76,53.94,464900.0
2014-07-29 09:40:00,53.93,54.44,53.9,54.35,368300.0,53.93,54.44,53.9,54.35,368300.0
2014-07-29 09:50:00,54.35,54.44,54.13,54.14,1129800.0,54.35,54.44,54.13,54.14,1129800.0
2014-07-29 10:00:00,54.14,54.28,54.09,54.26,168200.0,54.14,54.28,54.09,54.26,168200.0
2014-07-29 10:10:00,54.25,54.26,54.12,54.21,777100.0,54.25,54.26,54.12,54.21,777100.0
2014-07-29 10:20:00,54.2,54.53,54.13,54.52,2082400.0,54.2,54.53,54.13,54.52,2082400.0
2014-07-29 10:30:00,54.51,54.83,54.46,54.82,293200.0,54.51,54.83,54.46,54.82,293200.0
2014-07-29 10:40:00,54.83,55.21,54.74,55.15,368200.0,54.83,55.21,54.74,55.15,368200.0
2014-07-29 10:50:00,55.16,55.16,54.93,55.08,424300.0,55.16,55.16,54.93,55.08,424300.0
2014-07-29 11:00:00,55.07,55.1,54.71,54.72,128900.0,55.07,55.1,54.71,54.72,128900.0
2014-07-29 11:10:00,54.73,54.83,54.69,54.73,117400.0,54.73,54.83,54.69,54.73,117400.0
2014-07-29 11:20:00,54.74,54.78,54.65,54.69,136500.0,54.74,54.78,54.65,54.69,136500.0
2014-07-29 11:30:00,54.68,54.78,54.58,54.64,105100.0,54.68,54.78,54.58,54.64,105100.0
2014-07-29 11:40:00,54.65,54.66,54.45,54.47,107200.0,54.65,54.66,54.45,54.47,107200.0
2014-07-29 11:50:00,54.47,54.49,54.26,54.31,117600.0,54.47,54.49,54.26,54.31,117600.0
2014-07-29 12:00:00,54.3,54.32,54.22,54.28,74400.0,54.3,54.32,54.22,54.28,74400.0
2014-07-29 12:10:00,54.27,54.33,54.2,54.2,113300.0,54.27,54.33,54.2,54.2,113300.0
2014-07-29 12:20:00,54.19,54.38,54.19,54.34,107400.0,54.19,54.38,54.19,54.34,107400.0
2014-07-29 12:30:00,54.34,54.5,54.34,54.46,856400.0,54.34,54.5,54.34,54.46,856400.0
2014-07-29 12:40:00,54.45,54.56,54.42,54.51,61200.0,54.45,54.56,54.42,54.51,61200.0
2014-07-29 12:50:00,54.52,54.56,54.48,54.52,394300.0,54.52,54.56,54.48,54.52,394300.0
2014-07-29 13:00:00,54.53,54.53,54.44,54.45,105500.0,54.53,54.53,54.44,54.45,105500.0
2014-07-29 13:10:00,54.46,54.49,54.4,54.42,37600.0,54.46,54.49,54.4,54.42,37600.0
2014-07-29 13:20:00,54.41,54.54,54.35,54.48,177700.0,54.41,54.54,54.35,54.48,177700.0
2014-07-29 13:30:00,54.48,54.57,54.48,54.53,69000.0,54.48,54.57,54.48,54.53,69000.0
2014-07-29 13:40:00,54.53,54.57,54.39,54.56,128000.0,54.53,54.57,54.39,54.56,128000.0
2014-07-29 13:50:00,54.56,54.62,54.53,54.61,427100.0,54.56,54.62,54.53,54.61,427100.0
2014-07-29 14:00:00,54.61,54.68,54.6,54.65,61600.0,54.61,54.68,54.6,54.65,61600.0
2014-07-29 14:10:00,54.65,54.69,54.56,54.56,143500.0,54.65,54.69,54.56,54.56,143500.0
2014-07-29 14:20:00,54.56,54.58,54.49,54.55,70300.0,54.56,54.58,54.49,54.55,70300.0
2014-07-29 14:30:00,54.55,54.58,54.54,54.54,112200.0,54.55,54.58,54.54,54.54,112200.0
2014-07-29 14:40:00,54.54,54.58,54.51,54.58,89800.0,54.54,54.58,54.51,54.58,89800.0
2014-07-29 14:50:00,54.59,54.67,54.56,54.66,57900.0,54.59,54.67,54.56,54.66,57900.0
2014-07-29 15:00:00,54.65,54.66,54.53,54.57,126500.0,54.65,54.66,54.53,54.57,126500.0
2014-07-29 15:10:00,54.58,54.69,54.58,54.69,58100.0,54.58,54.69,54.58,54.69,58100.0
2014-07-29 15:20:00,54.69,54.7,54.57,54.58,150900.0,54.69,54.7,54.57,54.58,150900.0
2014-07-29 15:30:00,54.58,54.67,54.57,54.67,162500.0,54.58,54.67,54.57,54.67,162500.0
2014-07-29 15:40:00,54.67,54.67,54.35,54.45,473900.0,54.67,54.67,54.35,54.45,473900.0
2014-07-29 15:50:00,54.45,54.51,54.42,54.44,1189000.0,54.45,54.51,54.42,54.44,1189000.0
2014-07-30 09:30:00,54.7,54.84,54.5,54.68,83600.0,54.7,54.84,54.5,54.68,83600.0
2014-07-30 09:40:00,54.69,54.85,54.69,54.75,901200.0,54.69,54.85,54.69,54.75,901200.0
2014-07-30 09:50:00,54.77,54.89,54.74,54.79,54100.0,54.77,54.89,54.74,54.79,54100.0
2014-07-30 10:00:00,54.79,54.82,54.62,54.68,47700.0,54.79,54.82,54.62,54.68,47700.0
2014-07-30 10:10:00,54.69,54.79,54.66,54.78,46900.0,54.69,54.79,54.66,54.78,46900.0
2014-07-30 10:20:00,54.8,54.86,54.79,54.81,50100.0,54.8,54.86,54.79,54.81,50100.0
2014-07-30 10:30:00,54.81,54.81,54.69,54.74,104900.0,54.81,54.81,54.69,54.74,104900.0
2014-07-30 10:40:00,54.75,54.75,54.64,54.7,144100.0,54.75,54.75,54.64,54.7,144100.0
2014-07-30 10:50:00,54.7,54.73,54.66,54.71,86900.0,54.7,54.73,54.66,54.71,86900.0
2014-07-30 11:00:00,54.69,54.79,54.64,54.72,104900.0,54.69,54.79,54.64,54.72,104900.0
2014-07-30 11:10:00,54.73,54.77,54.72,54.75,71100.0,54.73,54.77,54.72,54.75,71100.0
2014-07-30 11:20:00,54.75,54.82,54.72,54.82,423600.0,54.75,54.82,54.72,54.82,423600.0
2014-07-30 11:30:00,54.83,55.06,54.82,55.05,107400.0,54.83,55.06,54.82,55.05,107400.0
2014-07-30 11:40:00,55.05,55.25,55.0,55.23,163300.0,55.05,55.25,55.0,55.23,163300.0
2014-07-30 11:50:00,55.22,55.26,55.13,55.13,72400.0,55.22,55.26,55.13,55.13,72400.0
2014-07-30 12:00:00,55.14,55.26,55.1,55.22,82000.0,55.14,55.26,55.1,55.22,82000.0
2014-07-30 12:10:00,55.22,55.32,55.18,55.25,79800.0,55.22,55.32,55.18,55.25,79800.0
2014-07-30 12:20:00,55.25,55.27,55.2,55.25,99600.0,55.25,55.27,55.2,55.25,99600.0
2014-07-30 12:30:00,55.25,55.29,55.19,55.29,81000.0,55.25,55.29,55.19,55.29,81000.0
2014-07-30 12:40:00,55.29,55.35,55.26,55.28,78600.0,55.29,55.35,55.26,55.28,78600.0
2014-07-30 12:50:00,55.29,55.32,55.24,55.29,207600.0,55.29,55.32,55.24,55.29,207600.0
2014-07-30 13:00:00,55.29,55.29,55.2,55.21,55400.0,55.29,55.29,55.2,55.21,55400.0
2014-07-30 13:10:00,55.21,55.22,55.18,55.18,26400.0,55.21,55.22,55.18,55.18,26400.0
2014-07-30 13:20:00,55.18,55.31,55.18,55.3,52700.0,55.18,55.31,55.18,55.3,52700.0
2014-07-30 13:30:00,55.3,55.37,55.28,55.33,54000.0,55.3,55.37,55.28,55.33,54000.0
2014-07-30 13:40:00,55.33,55.5,55.33,55.48,54700.0,55.33,55.5,55.33,55.48,54700.0
2014-07-30 13:50:00,55.48,55.54,55.48,55.51,95400.0,55.48,55.54,55.48,55.51,95400.0
2014-07-30 14:00:00,55.54,55.77,55.54,55.74,329500.0,55.54,55.77,55.54,55.74,329500.0
2014-07-30 14:10:00,55.74,55.85,55.73,55.8,133400.0,55.74,55.85,55.73,55.8,133400.0
2014-07-30 14:20:00,55.81,55.84,55.55,55.64,165100.0,55.81,55.84,55.55,55.64,165100.0
2014-07-30 14:30:00,55.64,55.75,55.63,55.71,190000.0,55.64,55.75,55.63,55.71,190000.0
2014-07-30 14:40:00,55.71,55.79,55.68,55.77,192500.0,55.71,55.79,55.68,55.77,192500.0
2014-07-30 14:50:00,55.78,55.85,55.7,55.82,272300.0,55.78,55.85,55.7,55.82,272300.0
2014-07-30 15:00:00,55.81,55.81,55.69,55.7,182300.0,55.81,55.81,55.69,55.7,182300.0
2014-07-30 15:10:00,55.71,55.78,55.7,55.73,124400.0,55.71,55.78,55.7,55.73,124400.0
2014-07-30 15:20:00,55.73,55.73,55.67,55.73,132500.0,55.73,55.73,55.67,55.73,132500.0
2014-07-30 15:30:00,55.73,55.79,55.64,55.79,242100.0,55.73,55.79,55.64,55.79,242100.0
2014-07-30 15:40:00,55.79,55.85,55.67,55.71,243000.0,55.79,55.85,55.67,55.71,243000.0
2014-07-30 15:50:00,55.71,55.76,55.38,55.47,752100.0,55.71,55.76,55.38,55.47,752100.0
2014-07-31 09:30:00,55.31,55.44,55.09,55.32,163900.0,55.31,55.44,55.09,55.32,163900.0
2014-07-31 09:40:00,55.32,55.6,55.23,55.5,148700.0,55.32,55.6,55.23,55.5,148700.0
2014-07-31 09:50:00,55.51,55.67,55.49,55.64,99300.0,55.51,55.67,55.49,55.64,99300.0
2014-07-31 10:00:00,55.65,55.69,55.59,55.63,221500.0,55.65,55.69,55.59,55.63,221500.0
2014-07-31 10:10:00,55.64,55.7,55.59,55.67,82600.0,55.64,55.7,55.59,55.67,82600.0
2014-07-31 10:20:00,55.68,55.71,55.65,55.67,43500.0,55.68,55.71,55.65,55.67,43500.0
2014-07-31 10:30:00,55.67,55.82,55.64,55.81,243000.0,55.67,55.82,55.64,55.81,243000.0
2014-07-31 10:40:00,55.82,55.82,55.72,55.72,47700.0,55.82,55.82,55.72,55.72,47700.0
2014-07-31 10:50:00,55.71,55.71,55.54,55.55,79300.0,55.71,55.71,55.54,55.55,79300.0
2014-07-31 11:00:00,55.55,55.57,55.42,55.47,101900.0,55.55,55.57,55.42,55.47,101900.0
2014-07-31 11:10:00,55.49,55.53,55.35,55.36,84100.0,55.49,55.53,55.35,55.36,84100.0
2014-07-31 11:20:00,55.36,55.38,55.25,55.25,78100.0,55.36,55.38,55.25,55.25,78100.0
2014-07-31 11:30:00,55.24,55.31,55.22,55.3,48400.0,55.24,55.31,55.22,55.3,48400.0
2014-07-31 11:40:00,55.29,55.3,55.12,55.14,65500.0,55.29,55.3,55.12,55.14,65500.0
2014-07-31 11:50:00,55.14,55.17,55.07,55.12,127300.0,55.14,55.17,55.07,55.12,127300.0
2014-07-31 12:00:00,55.11,55.25,55.08,55.23,67500.0,55.11,55.25,55.08,55.23,67500.0
2014-07-31 12:10:00,55.23,55.24,55.19,55.24,74600.0,55.23,55.24,55.19,55.24,74600.0
2014-07-31 12:20:00,55.24,55.24,55.22,55.23,52600.0,55.24,55.24,55.22,55.23,52600.0
2014-07-31 12:30:00,55.23,55.24,54.96,54.98,77700.0,55.23,55.24,54.96,54.98,77700.0
2014-07-31 12:40:00,54.96,55.12,54.96,55.1,49500.0,54.96,55.12,54.96,55.1,49500.0
2014-07-31 12:50:00,55.1,55.17,55.09,55.17,75500.0,55.1,55.17,55.09,55.17,75500.0
2014-07-31 13:00:00,55.16,55.26,55.16,55.25,74000.0,55.16,55.26,55.16,55.25,74000.0
2014-07-31 13:10:00,55.25,55.33,55.25,55.27,44700.0,55.25,55.33,55.25,55.27,44700.0
2014-07-31 13:20:00,55.27,55.27,55.13,55.14,45300.0,55.27,55.27,55.13,55.14,45300.0
2014-07-31 13:30:00,55.14,55.31,55.13,55.29,66300.0,55.14,55.31,55.13,55.29,66300.0
2014-07-31 13:40:00,55.29,55.3,55.2,55.23,49500.0,55.29,55.3,55.2,55.23,49500.0
2014-07-31 13:50:00,55.24,55.25,55.05,55.11,90400.0,55.24,55.25,55.05,55.11,90400.0
2014-07-31 14:00:00,55.1,55.14,55.08,55.09,60600.0,55.1,55.14,55.08,55.09,60600.0
2014-07-31 14:10:00,55.08,55.08,54.99,55.02,84800.0,55.08,55.08,54.99,55.02,84800.0
2014-07-31 14:20:00,55.04,55.04,54.95,54.96,88300.0,55.04,55.04,54.95,54.96,88300.0
2014-07-31 14:30:00,54.96,54.97,54.87,54.88,53700.0,54.96,54.97,54.87,54.88,53700.0
2014-07-31 14:40:00,54.88,54.95,54.87,54.91,123300.0,54.88,54.95,54.87,54.91,123300.0
2014-07-31 14:50:00,54.91,54.91,54.77,54.77,79900.0,54.91,54.91,54.77,54.77,79900.0
2014-07-31 15:00:00,54.77,54.95,54.76,54.87,98700.0,54.77,54.95,54.76,54.87,98700.0
2014-07-31 15:10:00,54.87,54.87,54.82,54.86,100000.0,54.87,54.87,54.82,54.86,100000.0
2014-07-31 15:20:00,54.86,54.93,54.84,54.92,104600.0,54.86,54.93,54.84,54.92,104600.0
2014-07-31 15:30:00,54.92,54.93,54.82,54.85,143600.0,54.92,54.93,54.82,54.85,143600.0
2014-07-31 15:40:00,54.85,54.85,54.73,54.75,133000.0,54.85,54.85,54.73,54.75,133000.0
2014-07-31 15:50:00,54.75,54.76,54.39,54.45,920800.0,54.75,54.76,54.39,54.45,920800.0
2014-08-01 09:30:00,54.56,54.87,54.56,54.8,58800.0,54.56,54.87,54.56,54.8,58800.0
2014-08-01 09:40:00,54.79,54.95,54.46,54.46,184400.0,54.79,54.95,54.46,54.46,184400.0
2014-08-01 09:50:00,54.48,54.62,54.39,54.56,89200.0,54.48,54.62,54.39,54.56,89200.0
2014-08-01 10:00:00,54.56,54.64,54.45,54.45,61400.0,54.56,54.64,54.45,54.45,61400.0
2014-08-01 10:10:00,54.46,54.49,54.26,54.27,54900.0,54.46,54.49,54.26,54.27,54900.0
2014-08-01 10:20:00,54.28,54.44,54.27,54.4,84600.0,54.28,54.44,54.27,54.4,84600.0
2014-08-01 10:30:00,54.39,54.58,54.37,54.57,115000.0,54.39,54.58,54.37,54.57,115000.0
2014-08-01 10:40:00,54.56,54.61,54.54,54.6,97600.0,54.56,54.61,54.54,54.6,97600.0
2014-08-01 10:50:00,54.6,54.67,54.58,54.62,66800.0,54.6,54.67,54.58,54.62,66800.0
2014-08-01 11:00:00,54.63,54.68,54.55,54.63,86800.0,54.63,54.68,54.55,54.63,86800.0
2014-08-01 11:10:00,54.6,54.62,54.45,54.53,45600.0,54.6,54.62,54.45,54.53,45600.0
2014-08-01 11:20:00,54.54,54.59,54.44,54.46,77000.0,54.54,54.59,54.44,54.46,77000.0
2014-08-01 11:30:00,54.46,54.49,54.44,54.49,36400.0,54.46,54.49,54.44,54.49,36400.0
2014-08-01 11:40:00,54.5,54.63,54.5,54.59,47100.0,54.5,54.63,54.5,54.59,47100.0
2014-08-01 11:50:00,54.58,54.58,54.42,54.45,40000.0,54.58,54.58,54.42,54.45,40000.0
2014-08-01 12:00:00,54.45,54.5,54.44,54.47,43600.0,54.45,54.5,54.44,54.47,43600.0
2014-08-01 12:10:00,54.47,54.52,54.47,54.5,35700.0,54.47,54.52,54.47,54.5,35700.0
2014-08-01 12:20:00,54.5,54.56,54.48,54.48,32700.0,54.5,54.56,54.48,54.48,32700.0
2014-08-01 12:30:00,54.49,54.51,54.41,54.43,32500.0,54.49,54.51,54.41,54.43,32500.0
2014-08-01 12:40:00,54.43,54.47,54.37,54.4,22800.0,54.43,54.47,54.37,54.4,22800.0
2014-08-01 12:50:00,54.4,54.44,54.34,54.41,49800.0,54.4,54.44,54.34,54.41,49800.0
2014-08-01 13:00:00,54.42,54.46,54.36,54.36,25000.0,54.42,54.46,54.36,54.36,25000.0
2014-08-01 13:10:00,54.35,54.43,54.33,54.41,79200.0,54.35,54.43,54.33,54.41,79200.0
2014-08-01 13:20:00,54.41,54.55,54.38,54.55,28100.0,54.41,54.55,54.38,54.55,28100.0
2014-08-01 13:30:00,54.56,54.58,54.51,54.55,19400.0,54.56,54.58,54.51,54.55,19400.0
2014-08-01 13:40:00,54.57,54.61,54.46,54.48,41000.0,54.57,54.61,54.46,54.48,41000.0
2014-08-01 13:50:00,54.47,54.49,54.43,54.49,56800.0,54.47,54.49,54.43,54.49,56800.0
2014-08-01 14:00:00,54.5,54.56,54.46,54.53,44800.0,54.5,54.56,54.46,54.53,44800.0
2014-08-01 14:10:00,54.53,54.72,54.52,54.71,87100.0,54.53,54.72,54.52,54.71,87100.0
2014-08-01 14:20:00,54.68,54.71,54.63,54.64,26700.0,54.68,54.71,54.63,54.64,26700.0
2014-08-01 14:30:00,54.64,54.69,54.59,54.69,26300.0,54.64,54.69,54.59,54.69,26300.0
2014-08-01 14:40:00,54.69,54.71,54.64,54.69,39900.0,54.69,54.71,54.64,54.69,39900.0
2014-08-01 14:50:00,54.68,54.7,54.63,54.68,45400.0,54.68,54.7,54.63,54.68,45400.0
2014-08-01 15:00:00,54.68,54.76,54.68,54.75,55000.0,54.68,54.76,54.68,54.75,55000.0
2014-08-01 15:10:00,54.76,54.84,54.74,54.82,62700.0,54.76,54.84,54.74,54.82,62700.0
2014-08-01 15:20:00,54.82,54.87,54.81,54.83,50900.0,54.82,54.87,54.81,54.83,50900.0
2014-08-01 15:30:00,54.84,54.84,54.73,54.73,104200.0,54.84,54.84,54.73,54.73,104200.0
2014-08-01 15:40:00,54.73,54.75,54.69,54.72,138700.0,54.73,54.75,54.69,54.72,138700.0
2014-08-01 15:50:00,54.73,54.76,54.65,54.7,276500.0,54.73,54.76,54.65,54.7,276500.0
2014-08-04 09:30:00,54.71,55.04,54.7,54.95,42700.0,54.71,55.04,54.7,54.95,42700.0
2014-08-04 09:40:00,54.93,55.47,54.87,55.4,139000.0,54.93,55.47,54.87,55.4,139000.0
2014-08-04 09:50:00,55.41,55.42,55.22,55.28,48300.0,55.41,55.42,55.22,55.28,48300.0
2014-08-04 10:00:00,55.27,55.54,55.23,55.44,175100.0,55.27,55.54,55.23,55.44,175100.0
2014-08-04 10:10:00,55.44,55.51,55.22,55.34,83800.0,55.44,55.51,55.22,55.34,83800.0
2014-08-04 10:20:00,55.34,55.44,55.29,55.37,88600.0,55.34,55.44,55.29,55.37,88600.0
2014-08-04 10:30:00,55.38,55.45,55.32,55.34,79500.0,55.38,55.45,55.32,55.34,79500.0
2014-08-04 10:40:00,55.36,55.45,55.31,55.43,48800.0,55.36,55.45,55.31,55.43,48800.0
2014-08-04 10:50:00,55.43,55.52,55.29,55.31,46500.0,55.43,55.52,55.29,55.31,46500.0
2014-08-04 11:00:00,55.3,55.31,55.17,55.17,58000.0,55.3,55.31,55.17,55.17,58000.0
2014-08-04 11:10:00,55.16,55.23,55.12,55.23,38900.0,55.16,55.23,55.12,55.23,38900.0
2014-08-04 11:20:00,55.22,55.46,55.22,55.45,27700.0,55.22,55.46,55.22,55.45,27700.0
2014-08-04 11:30:00,55.45,55.63,55.43,55.62,41600.0,55.45,55.63,55.43,55.62,41600.0
2014-08-04 11:40:00,55.62,55.62,55.42,55.56,32400.0,55.62,55.62,55.42,55.56,32400.0
2014-08-04 11:50:00,55.54,55.67,55.5,55.67,28800.0,55.54,55.67,55.5,55.67,28800.0
2014-08-04 12:00:00,55.66,55.91,55.66,55.86,95900.0,55.66,55.91,55.66,55.86,95900.0
2014-08-04 12:10:00,55.86,55.98,55.84,55.95,70000.0,55.86,55.98,55.84,55.95,70000.0
2014-08-04 12:20:00,55.94,55.96,55.85,55.92,121800.0,55.94,55.96,55.85,55.92,121800.0
2014-08-04 12:30:00,55.92,55.93,55.83,55.9,54200.0,55.92,55.93,55.83,55.9,54200.0
2014-08-04 12:40:00,55.9,55.95,55.83,55.9,63000.0,55.9,55.95,55.83,55.9,63000.0
2014-08-04 12:50:00,55.88,55.89,55.79,55.83,37500.0,55.88,55.89,55.79,55.83,37500.0
2014-08-04 13:00:00,55.84,55.9,55.77,55.78,23200.0,55.84,55.9,55.77,55.78,23200.0
2014-08-04 13:10:00,55.77,55.77,55.66,55.66,33300.0,55.77,55.77,55.66,55.66,33300.0
2014-08-04 13:20:00,55.66,55.74,55.66,55.66,31700.0,55.66,55.74,55.66,55.66,31700.0
2014-08-04 13:30:00,55.67,55.8,55.66,55.76,38500.0,55.67,55.8,55.66,55.76,38500.0
2014-08-04 13:40:00,55.76,55.92,55.74,55.87,36800.0,55.76,55.92,55.74,55.87,36800.0
2014-08-04 13:50:00,55.87,55.9,55.81,55.84,59800.0,55.87,55.9,55.81,55.84,59800.0
2014-08-04 14:00:00,55.84,55.85,55.76,55.77,25900.0,55.84,55.85,55.76,55.77,25900.0
2014-08-04 14:10:00,55.78,55.81,55.73,55.74,24100.0,55.78,55.81,55.73,55.74,24100.0
2014-08-04 14:20:00,55.74,55.85,55.73,55.85,51600.0,55.74,55.85,55.73,55.85,51600.0
2014-08-04 14:30:00,55.85,55.89,55.85,55.88,49500.0,55.85,55.89,55.85,55.88,49500.0
2014-08-04 14:40:00,55.89,55.99,55.88,55.99,83400.0,55.89,55.99,55.88,55.99,83400.0
2014-08-04 14:50:00,55.99,56.07,55.95,56.01,64200.0,55.99,56.07,55.95,56.01,64200.0
2014-08-04 15:00:00,56.02,56.09,56.02,56.04,53100.0,56.02,56.09,56.02,56.04,53100.0
2014-08-04 15:10:00,56.05,56.23,56.04,56.23,154400.0,56.05,56.23,56.04,56.23,154400.0
2014-08-04 15:20:00,56.23,56.28,56.13,56.21,105200.0,56.23,56.28,56.13,56.21,105200.0
2014-08-04 15:30:00,56.21,56.23,56.13,56.21,113400.0,56.21,56.23,56.13,56.21,113400.0
2014-08-04 15:40:00,56.19,56.2,56.1,56.1,116000.0,56.19,56.2,56.1,56.1,116000.0
2014-08-04 15:50:00,56.05,56.11,55.95,55.97,403600.0,56.05,56.11,55.95,55.97,403600.0
2014-08-05 09:30:00,55.58,55.9,55.45,55.64,106900.0,55.58,55.9,55.45,55.64,106900.0
2014-08-05 09:40:00,55.65,55.89,55.63,55.75,57600.0,55.65,55.89,55.63,55.75,57600.0
2014-08-05 09:50:00,55.76,55.83,55.7,55.71,58700.0,55.76,55.83,55.7,55.71,58700.0
2014-08-05 10:00:00,55.73,55.91,55.65,55.88,72400.0,55.73,55.91,55.65,55.88,72400.0
2014-08-05 10:10:00,55.88,56.1,55.88,56.03,78500.0,55.88,56.1,55.88,56.03,78500.0
2014-08-05 10:20:00,56.0,56.04,55.9,55.91,64300.0,56.0,56.04,55.9,55.91,64300.0
2014-08-05 10:30:00,55.93,56.05,55.9,56.02,112400.0,55.93,56.05,55.9,56.02,112400.0
2014-08-05 10:40:00,56.03,56.11,55.97,56.03,94300.0,56.03,56.11,55.97,56.03,94300.0
2014-08-05 10:50:00,56.05,56.07,55.97,56.0,102500.0,56.05,56.07,55.97,56.0,102500.0
2014-08-05 11:00:00,56.0,56.08,55.97,55.98,78800.0,56.0,56.08,55.97,55.98,78800.0
2014-08-05 11:10:00,55.99,56.09,55.97,56.04,49100.0,55.99,56.09,55.97,56.04,49100.0
2014-08-05 11:20:00,56.04,56.05,55.91,55.93,39700.0,56.04,56.05,55.91,55.93,39700.0
2014-08-05 11:30:00,55.93,55.96,55.89,55.91,68000.0,55.93,55.96,55.89,55.91,68000.0
2014-08-05 11:40:00,55.9,55.9,55.75,55.75,45400.0,55.9,55.9,55.75,55.75,45400.0
2014-08-05 11:50:00,55.76,56.65,54.98,55.0,646200.0,55.76,56.65,54.98,55.0,646200.0
2014-08-05 12:00:00,55.0,55.38,54.87,55.0,838400.0,55.0,55.38,54.87,55.0,838400.0
2014-08-05 12:10:00,55.0,55.04,54.89,55.02,386800.0,55.0,55.04,54.89,55.02,386800.0
2014-08-05 12:20:00,55.0,55.26,54.97,55.08,141700.0,55.0,55.26,54.97,55.08,141700.0
2014-08-05 12:30:00,55.07,55.13,54.93,54.96,118300.0,55.07,55.13,54.93,54.96,118300.0
2014-08-05 12:40:00,54.96,54.98,54.65,54.78,173100.0,54.96,54.98,54.65,54.78,173100.0
2014-08-05 12:50:00,54.78,54.82,54.72,54.79,132200.0,54.78,54.82,54.72,54.79,132200.0
2014-08-05 13:00:00,54.8,54.81,54.65,54.69,61700.0,54.8,54.81,54.65,54.69,61700.0
2014-08-05 13:10:00,54.68,54.72,54.58,54.72,99900.0,54.68,54.72,54.58,54.72,99900.0
2014-08-05 13:20:00,54.7,54.72,54.61,54.7,181800.0,54.7,54.72,54.61,54.7,181800.0
2014-08-05 13:30:00,54.7,54.79,54.66,54.66,170800.0,54.7,54.79,54.66,54.66,170800.0
2014-08-05 13:40:00,54.65,54.69,54.5,54.53,119600.0,54.65,54.69,54.5,54.53,119600.0
2014-08-05 13:50:00,54.53,54.54,54.48,54.5,157800.0,54.53,54.54,54.48,54.5,157800.0
2014-08-05 14:00:00,54.5,54.54,54.45,54.46,192300.0,54.5,54.54,54.45,54.46,192300.0
2014-08-05 14:10:00,54.46,54.53,54.42,54.45,95800.0,54.46,54.53,54.42,54.45,95800.0
2014-08-05 14:20:00,54.46,54.53,54.44,54.51,82400.0,54.46,54.53,54.44,54.51,82400.0
2014-08-05 14:30:00,54.5,54.58,54.5,54.56,57600.0,54.5,54.58,54.5,54.56,57600.0
2014-08-05 14:40:00,54.55,54.63,54.53,54.63,82600.0,54.55,54.63,54.53,54.63,82600.0
2014-08-05 14:50:00,54.63,54.7,54.62,54.63,73100.0,54.63,54.7,54.62,54.63,73100.0
2014-08-05 15:00:00,54.63,54.72,54.61,54.67,99700.0,54.63,54.72,54.61,54.67,99700.0
2014-08-05 15:10:00,54.68,54.79,54.66,54.73,101600.0,54.68,54.79,54.66,54.73,101600.0
2014-08-05 15:20:00,54.72,54.72,54.61,54.62,92100.0,54.72,54.72,54.61,54.62,92100.0
2014-08-05 15:30:00,54.62,54.75,54.61,54.7,118100.0,54.62,54.75,54.61,54.7,118100.0
2014-08-05 15:40:00,54.7,54.79,54.69,54.74,110600.0,54.7,54.79,54.69,54.74,110600.0
2014-08-05 15:50:00,54.75,54.8,54.74,54.76,240900.0,54.75,54.8,54.74,54.76,240900.0
2014-08-06 09:30:00,54.6,54.64,54.43,54.56,68400.0,54.6,54.64,54.43,54.56,68400.0
2014-08-06 09:40:00,54.55,54.71,54.5,54.65,58000.0,54.55,54.71,54.5,54.65,58000.0
2014-08-06 09:50:00,54.64,54.69,54.58,54.64,41800.0,54.64,54.69,54.58,54.64,41800.0
2014-08-06 10:00:00,54.64,54.99,54.63,54.98,44000.0,54.64,54.99,54.63,54.98,44000.0
2014-08-06 10:10:00,55.0,55.09,54.96,55.06,77300.0,55.0,55.09,54.96,55.06,77300.0
2014-08-06 10:20:00,55.05,55.29,55.05,55.27,80300.0,55.05,55.29,55.05,55.27,80300.0
2014-08-06 10:30:00,55.29,55.3,55.13,55.24,59500.0,55.29,55.3,55.13,55.24,59500.0
2014-08-06 10:40:00,55.23,55.31,55.19,55.27,69700.0,55.23,55.31,55.19,55.27,69700.0
2014-08-06 10:50:00,55.28,55.37,55.25,55.34,41700.0,55.28,55.37,55.25,55.34,41700.0
2014-08-06 11:00:00,55.34,55.45,55.26,55.38,66700.0,55.34,55.45,55.26,55.38,66700.0
2014-08-06 11:10:00,55.39,55.42,55.32,55.42,31400.0,55.39,55.42,55.32,55.42,31400.0
2014-08-06 11:20:00,55.42,55.42,55.28,55.4,157200.0,55.42,55.42,55.28,55.4,157200.0
2014-08-06 11:30:00,55.4,55.44,55.35,55.39,40200.0,55.4,55.44,55.35,55.39,40200.0
2014-08-06 11:40:00,55.38,55.49,55.34,55.46,49500.0,55.38,55.49,55.34,55.46,49500.0
2014-08-06 11:50:00,55.47,55.5,55.41,55.5,38400.0,55.47,55.5,55.41,55.5,38400.0
2014-08-06 12:00:00,55.5,55.55,55.5,55.52,19900.0,55.5,55.55,55.5,55.52,19900.0
2014-08-06 12:10:00,55.51,55.51,55.39,55.4,27800.0,55.51,55.51,55.39,55.4,27800.0
2014-08-06 12:20:00,55.39,55.47,55.36,55.36,35600.0,55.39,55.47,55.36,55.36,35600.0
2014-08-06 12:30:00,55.37,55.5,55.36,55.48,35900.0,55.37,55.5,55.36,55.48,35900.0
2014-08-06 12:40:00,55.47,55.68,55.47,55.5,144200.0,55.47,55.68,55.47,55.5,144200.0
2014-08-06 12:50:00,55.5,55.5,55.37,55.39,19800.0,55.5,55.5,55.37,55.39,19800.0
2014-08-06 13:00:00,55.37,55.38,55.26,55.26,19500.0,55.37,55.38,55.26,55.26,19500.0
2014-08-06 13:10:00,55.27,55.28,55.2,55.24,22500.0,55.27,55.28,55.2,55.24,22500.0
2014-08-06 13:20:00,55.24,55.27,55.19,55.2,21600.0,55.24,55.27,55.19,55.2,21600.0
2014-08-06 13:30:00,55.18,55.22,55.14,55.21,108300.0,55.18,55.22,55.14,55.21,108300.0
2014-08-06 13:40:00,55.2,55.21,55.03,55.08,47100.0,55.2,55.21,55.03,55.08,47100.0
2014-08-06 13:50:00,55.06,55.07,55.01,55.02,30200.0,55.06,55.07,55.01,55.02,30200.0
2014-08-06 14:00:00,55.01,55.05,54.99,55.05,39600.0,55.01,55.05,54.99,55.05,39600.0
2014-08-06 14:10:00,55.06,55.06,54.97,54.99,27700.0,55.06,55.06,54.97,54.99,27700.0
2014-08-06 14:20:00,54.98,55.16,54.97,55.11,32800.0,54.98,55.16,54.97,55.11,32800.0
2014-08-06 14:30:00,55.1,55.1,55.0,55.03,24100.0,55.1,55.1,55.0,55.03,24100.0
2014-08-06 14:40:00,55.02,55.1,54.99,55.06,25600.0,55.02,55.1,54.99,55.06,25600.0
2014-08-06 14:50:00,55.07,55.12,55.07,55.1,36300.0,55.07,55.12,55.07,55.1,36300.0
2014-08-06 15:00:00,55.1,55.17,55.09,55.1,28200.0,55.1,55.17,55.09,55.1,28200.0
2014-08-06 15:10:00,55.1,55.11,55.03,55.11,32600.0,55.1,55.11,55.03,55.11,32600.0
2014-08-06 15:20:00,55.1,55.11,55.02,55.04,41000.0,55.1,55.11,55.02,55.04,41000.0
2014-08-06 15:30:00,55.04,55.09,55.03,55.04,44400.0,55.04,55.09,55.03,55.04,44400.0
2014-08-06 15:40:00,55.04,55.06,55.0,55.02,68600.0,55.04,55.06,55.0,55.02,68600.0
2014-08-06 15:50:00,55.02,55.05,54.98,55.01,91700.0,55.02,55.05,54.98,55.01,91700.0
2014-08-07 09:30:00,55.16,55.53,55.13,55.37,48500.0,55.16,55.53,55.13,55.37,48500.0
2014-08-07 09:40:00,55.37,55.47,55.33,55.44,46900.0,55.37,55.47,55.33,55.44,46900.0
2014-08-07 09:50:00,55.44,55.47,55.31,55.35,99100.0,55.44,55.47,55.31,55.35,99100.0
2014-08-07 10:00:00,55.35,55.43,55.34,55.4,40000.0,55.35,55.43,55.34,55.4,40000.0
2014-08-07 10:10:00,55.4,55.41,55.37,55.4,59100.0,55.4,55.41,55.37,55.4,59100.0
2014-08-07 10:20:00,55.38,55.43,55.29,55.29,68100.0,55.38,55.43,55.29,55.29,68100.0
2014-08-07 10:30:00,55.29,55.33,55.15,55.3,42000.0,55.29,55.33,55.15,55.3,42000.0
2014-08-07 10:40:00,55.3,55.34,55.18,55.2,42300.0,55.3,55.34,55.18,55.2,42300.0
2014-08-07 10:50:00,55.19,55.19,55.0,55.08,23800.0,55.19,55.19,55.0,55.08,23800.0
2014-08-07 11:00:00,55.04,55.04,54.87,54.87,20700.0,55.04,55.04,54.87,54.87,20700.0
2014-08-07 11:10:00,54.88,54.89,54.78,54.85,20900.0,54.88,54.89,54.78,54.85,20900.0
2014-08-07 11:20:00,54.85,54.95,54.83,54.85,19700.0,54.85,54.95,54.83,54.85,19700.0
2014-08-07 11:30:00,54.86,54.91,54.81,54.83,28600.0,54.86,54.91,54.81,54.83,28600.0
2014-08-07 11:40:00,54.83,54.83,54.68,54.78,34300.0,54.83,54.83,54.68,54.78,34300.0
2014-08-07 11:50:00,54.78,54.88,54.77,54.88,20200.0,54.78,54.88,54.77,54.88,20200.0
2014-08-07 12:00:00,54.89,55.02,54.87,55.02,18800.0,54.89,55.02,54.87,55.02,18800.0
2014-08-07 12:10:00,55.01,55.01,54.9,54.95,19300.0,55.01,55.01,54.9,54.95,19300.0
2014-08-07 12:20:00,54.94,54.98,54.9,54.95,25100.0,54.94,54.98,54.9,54.95,25100.0
2014-08-07 12:30:00,54.96,54.98,54.92,54.98,28300.0,54.96,54.98,54.92,54.98,28300.0
2014-08-07 12:40:00,54.98,54.99,54.95,54.98,12700.0,54.98,54.99,54.95,54.98,12700.0
2014-08-07 12:50:00,54.98,54.98,54.93,54.96,13400.0,54.98,54.98,54.93,54.96,13400.0
2014-08-07 13:00:00,54.96,55.04,54.96,55.04,13000.0,54.96,55.04,54.96,55.04,13000.0
2014-08-07 13:10:00,55.04,55.1,55.04,55.09,15600.0,55.04,55.1,55.04,55.09,15600.0
2014-08-07 13:20:00,55.07,55.15,55.05,55.15,11100.0,55.07,55.15,55.05,55.15,11100.0
2014-08-07 13:30:00,55.15,55.15,55.1,55.13,15600.0,55.15,55.15,55.1,55.13,15600.0
2014-08-07 13:40:00,55.14,55.14,55.09,55.09,13500.0,55.14,55.14,55.09,55.09,13500.0
2014-08-07 13:50:00,55.1,55.12,55.03,55.08,18900.0,55.1,55.12,55.03,55.08,18900.0
2014-08-07 14:00:00,55.06,55.12,55.03,55.11,29500.0,55.06,55.12,55.03,55.11,29500.0
2014-08-07 14:10:00,55.11,55.13,55.08,55.1,41400.0,55.11,55.13,55.08,55.1,41400.0
2014-08-07 14:20:00,55.11,55.12,55.08,55.1,25100.0,55.11,55.12,55.08,55.1,25100.0
2014-08-07 14:30:00,55.1,55.13,55.09,55.11,25100.0,55.1,55.13,55.09,55.11,25100.0
2014-08-07 14:40:00,55.11,55.14,55.09,55.13,20600.0,55.11,55.14,55.09,55.13,20600.0
2014-08-07 14:50:00,55.14,55.16,55.1,55.1,34600.0,55.14,55.16,55.1,55.1,34600.0
2014-08-07 15:00:00,55.11,55.16,55.07,55.1,62800.0,55.11,55.16,55.07,55.1,62800.0
2014-08-07 15:10:00,55.08,55.14,55.08,55.11,36300.0,55.08,55.14,55.08,55.11,36300.0
2014-08-07 15:20:00,55.1,55.11,55.05,55.07,61000.0,55.1,55.11,55.05,55.07,61000.0
2014-08-07 15:30:00,55.07,55.17,55.07,55.17,62100.0,55.07,55.17,55.07,55.17,62100.0
2014-08-07 15:40:00,55.18,55.2,55.02,55.03,135300.0,55.18,55.2,55.02,55.03,135300.0
2014-08-07 15:50:00,55.04,55.12,55.03,55.08,173600.0,55.04,55.12,55.03,55.08,173600.0
2014-08-08 09:30:00,55.34,55.41,55.2,55.29,62800.0,55.34,55.41,55.2,55.29,62800.0
2014-08-08 09:40:00,55.29,55.29,54.96,55.03,103600.0,55.29,55.29,54.96,55.03,103600.0
2014-08-08 09:50:00,55.05,55.24,55.04,55.22,38300.0,55.05,55.24,55.04,55.22,38300.0
2014-08-08 10:00:00,55.23,55.37,55.16,55.29,23000.0,55.23,55.37,55.16,55.29,23000.0
2014-08-08 10:10:00,55.29,55.35,55.23,55.27,20100.0,55.29,55.35,55.23,55.27,20100.0
2014-08-08 10:20:00,55.27,55.29,55.19,55.24,55500.0,55.27,55.29,55.19,55.24,55500.0
2014-08-08 10:30:00,55.22,55.31,55.2,55.31,11200.0,55.22,55.31,55.2,55.31,11200.0
2014-08-08 10:40:00,55.33,55.4,55.3,55.33,28000.0,55.33,55.4,55.3,55.33,28000.0
2014-08-08 10:50:00,55.32,55.36,55.3,55.32,11400.0,55.32,55.36,55.3,55.32,11400.0
2014-08-08 11:00:00,55.32,55.35,55.28,55.32,7100.0,55.32,55.35,55.28,55.32,7100.0
2014-08-08 11:10:00,55.32,55.38,55.31,55.36,11000.0,55.32,55.38,55.31,55.36,11000.0
2014-08-08 11:20:00,55.35,55.4,55.34,55.39,9800.0,55.35,55.4,55.34,55.39,9800.0
2014-08-08 11:30:00,55.39,55.43,55.37,55.39,10200.0,55.39,55.43,55.37,55.39,10200.0
2014-08-08 11:40:00,55.38,55.4,55.35,55.39,8000.0,55.38,55.4,55.35,55.39,8000.0
2014-08-08 11:50:00,55.38,55.47,55.35,55.43,10900.0,55.38,55.47,55.35,55.43,10900.0
2014-08-08 12:00:00,55.43,55.46,55.39,55.42,6000.0,55.43,55.46,55.39,55.42,6000.0
2014-08-08 12:10:00,55.43,55.45,55.4,55.42,8700.0,55.43,55.45,55.4,55.42,8700.0
2014-08-08 12:20:00,55.42,55.43,55.37,55.41,7100.0,55.42,55.43,55.37,55.41,7100.0
2014-08-08 12:30:00,55.39,55.41,55.36,55.38,7800.0,55.39,55.41,55.36,55.38,7800.0
2014-08-08 12:40:00,55.39,55.42,55.38,55.42,11200.0,55.39,55.42,55.38,55.42,11200.0
2014-08-08 12:50:00,55.4,55.45,55.39,55.43,13100.0,55.4,55.45,55.39,55.43,13100.0
2014-08-08 13:00:00,55.42,55.51,55.4,55.51,10200.0,55.42,55.51,55.4,55.51,10200.0
2014-08-08 13:10:00,55.5,55.61,55.48,55.61,18600.0,55.5,55.61,55.48,55.61,18600.0
2014-08-08 13:20:00,55.6,55.68,55.6,55.64,17000.0,55.6,55.68,55.6,55.64,17000.0
2014-08-08 13:30:00,55.64,55.65,55.56,55.64,46600.0,55.64,55.65,55.56,55.64,46600.0
2014-08-08 13:40:00,55.63,55.66,55.61,55.63,17400.0,55.63,55.66,55.61,55.63,17400.0
2014-08-08 13:50:00,55.63,55.67,55.59,55.65,13500.0,55.63,55.67,55.59,55.65,13500.0
2014-08-08 14:00:00,55.65,55.73,55.64,55.73,15300.0,55.65,55.73,55.64,55.73,15300.0
2014-08-08 14:10:00,55.73,55.75,55.71,55.73,24900.0,55.73,55.75,55.71,55.73,24900.0
2014-08-08 14:20:00,55.72,55.76,55.67,55.71,23500.0,55.72,55.76,55.67,55.71,23500.0
2014-08-08 14:30:00,55.71,55.78,55.69,55.78,15600.0,55.71,55.78,55.69,55.78,15600.0
2014-08-08 14:40:00,55.77,55.78,55.73,55.75,27200.0,55.77,55.78,55.73,55.75,27200.0
2014-08-08 14:50:00,55.76,55.76,55.69,55.69,36900.0,55.76,55.76,55.69,55.69,36900.0
2014-08-08 15:00:00,55.7,55.76,55.7,55.76,30200.0,55.7,55.76,55.7,55.76,30200.0
2014-08-08 15:10:00,55.75,55.76,55.68,55.68,42700.0,55.75,55.76,55.68,55.68,42700.0
2014-08-08 15:20:00,55.69,55.8,55.67,55.78,49800.0,55.69,55.8,55.67,55.78,49800.0
2014-08-08 15:30:00,55.78,55.78,55.73,55.75,79500.0,55.78,55.78,55.73,55.75,79500.0
2014-08-08 15:40:00,55.76,55.76,55.68,55.7,103700.0,55.76,55.76,55.68,55.7,103700.0
2014-08-08 15:50:00,55.74,55.75,55.62,55.68,402700.0,55.74,55.75,55.62,55.68,402700.0
2014-08-11 09:30:00,55.69,55.88,55.26,55.41,54900.0,55.69,55.88,55.26,55.41,54900.0
2014-08-11 09:40:00,55.39,55.45,55.33,55.37,48500.0,55.39,55.45,55.33,55.37,48500.0
2014-08-11 09:50:00,55.38,55.48,55.33,55.41,46800.0,55.38,55.48,55.33,55.41,46800.0
2014-08-11 10:00:00,55.41,55.48,55.28,55.35,104100.0,55.41,55.48,55.28,55.35,104100.0
2014-08-11 10:10:00,55.36,55.4,55.19,55.2,48400.0,55.36,55.4,55.19,55.2,48400.0
2014-08-11 10:20:00,55.2,55.21,55.01,55.12,120400.0,55.2,55.21,55.01,55.12,120400.0
2014-08-11 10:30:00,55.12,55.21,55.08,55.19,35800.0,55.12,55.21,55.08,55.19,35800.0
2014-08-11 10:40:00,55.21,55.21,55.17,55.17,44000.0,55.21,55.21,55.17,55.17,44000.0
2014-08-11 10:50:00,55.18,55.2,54.99,55.16,58400.0,55.18,55.2,54.99,55.16,58400.0
2014-08-11 11:00:00,55.15,55.21,55.13,55.19,34100.0,55.15,55.21,55.13,55.19,34100.0
2014-08-11 11:10:00,55.19,55.21,55.16,55.19,54500.0,55.19,55.21,55.16,55.19,54500.0
2014-08-11 11:20:00,55.19,55.21,55.15,55.17,51200.0,55.19,55.21,55.15,55.17,51200.0
2014-08-11 11:30:00,55.17,55.21,55.1,55.12,22900.0,55.17,55.21,55.1,55.12,22900.0
2014-08-11 11:40:00,55.13,55.18,55.01,55.03,66200.0,55.13,55.18,55.01,55.03,66200.0
2014-08-11 11:50:00,55.03,55.09,55.01,55.09,54200.0,55.03,55.09,55.01,55.09,54200.0
2014-08-11 12:00:00,55.09,55.2,55.09,55.17,36900.0,55.09,55.2,55.09,55.17,36900.0
2014-08-11 12:10:00,55.18,55.2,55.15,55.2,18800.0,55.18,55.2,55.15,55.2,18800.0
2014-08-11 12:20:00,55.2,55.21,55.16,55.18,36400.0,55.2,55.21,55.16,55.18,36400.0
2014-08-11 12:30:00,55.18,55.2,55.18,55.2,18300.0,55.18,55.2,55.18,55.2,18300.0
2014-08-11 12:40:00,55.2,55.21,55.17,55.18,22600.0,55.2,55.21,55.17,55.18,22600.0
2014-08-11 12:50:00,55.18,55.21,55.16,55.18,22700.0,55.18,55.21,55.16,55.18,22700.0
2014-08-11 13:00:00,55.17,55.21,55.17,55.19,21800.0,55.17,55.21,55.17,55.19,21800.0
2014-08-11 13:10:00,55.19,55.2,55.16,55.19,23900.0,55.19,55.2,55.16,55.19,23900.0
2014-08-11 13:20:00,55.18,55.2,55.18,55.19,45200.0,55.18,55.2,55.18,55.19,45200.0
2014-08-11 13:30:00,55.19,55.25,55.18,55.22,61700.0,55.19,55.25,55.18,55.22,61700.0
2014-08-11 13:40:00,55.22,55.25,55.18,55.19,23200.0,55.22,55.25,55.18,55.19,23200.0
2014-08-11 13:50:00,55.19,55.2,55.13,55.18,19200.0,55.19,55.2,55.13,55.18,19200.0
2014-08-11 14:00:00,55.19,55.2,55.16,55.2,26600.0,55.19,55.2,55.16,55.2,26600.0
2014-08-11 14:10:00,55.2,55.21,55.17,55.19,20500.0,55.2,55.21,55.17,55.19,20500.0
2014-08-11 14:20:00,55.19,55.2,55.13,55.16,13100.0,55.19,55.2,55.13,55.16,13100.0
2014-08-11 14:30:00,55.16,55.2,55.16,55.19,32300.0,55.16,55.2,55.16,55.19,32300.0
2014-08-11 14:40:00,55.18,55.19,55.16,55.18,29800.0,55.18,55.19,55.16,55.18,29800.0
2014-08-11 14:50:00,55.18,55.19,55.15,55.18,18000.0,55.18,55.19,55.15,55.18,18000.0
2014-08-11 15:00:00,55.17,55.2,55.16,55.19,21000.0,55.17,55.2,55.16,55.19,21000.0
2014-08-11 15:10:00,55.18,55.2,55.17,55.19,44000.0,55.18,55.2,55.17,55.19,44000.0
2014-08-11 15:20:00,55.19,55.21,55.16,55.16,61500.0,55.19,55.21,55.16,55.16,61500.0
2014-08-11 15:30:00,55.16,55.19,55.1,55.12,79300.0,55.16,55.19,55.1,55.12,79300.0
2014-08-11 15:40:00,55.12,55.12,55.06,55.1,90300.0,55.12,55.12,55.06,55.1,90300.0
2014-08-11 15:50:00,55.1,55.19,55.07,55.1,248100.0,55.1,55.19,55.07,55.1,248100.0
2014-08-12 09:30:00,54.91,55.23,54.7,55.17,60300.0,54.91,55.23,54.7,55.17,60300.0
2014-08-12 09:40:00,55.19,55.36,55.18,55.35,14200.0,55.19,55.36,55.18,55.35,14200.0
2014-08-12 09:50:00,55.35,55.36,55.19,55.29,30900.0,55.35,55.36,55.19,55.29,30900.0
2014-08-12 10:00:00,55.3,55.37,55.17,55.21,41500.0,55.3,55.37,55.17,55.21,41500.0
2014-08-12 10:10:00,55.2,55.34,55.16,55.32,14600.0,55.2,55.34,55.16,55.32,14600.0
2014-08-12 10:20:00,55.31,55.41,55.31,55.36,19500.0,55.31,55.41,55.31,55.36,19500.0
2014-08-12 10:30:00,55.35,55.38,55.28,55.37,22100.0,55.35,55.38,55.28,55.37,22100.0
2014-08-12 10:40:00,55.36,55.4,55.22,55.24,27800.0,55.36,55.4,55.22,55.24,27800.0
2014-08-12 10:50:00,55.24,55.26,55.13,55.16,23800.0,55.24,55.26,55.13,55.16,23800.0
2014-08-12 11:00:00,55.15,55.15,54.98,55.03,14600.0,55.15,55.15,54.98,55.03,14600.0
2014-08-12 11:10:00,55.0,55.05,54.93,55.03,48200.0,55.0,55.05,54.93,55.03,48200.0
2014-08-12 11:20:00,55.03,55.04,54.95,55.03,43100.0,55.03,55.04,54.95,55.03,43100.0
2014-08-12 11:30:00,55.04,55.06,55.02,55.04,66900.0,55.04,55.06,55.02,55.04,66900.0
2014-08-12 11:40:00,55.04,55.14,55.0,55.12,56800.0,55.04,55.14,55.0,55.12,56800.0
2014-08-12 11:50:00,55.13,55.15,55.09,55.12,34200.0,55.13,55.15,55.09,55.12,34200.0
2014-08-12 12:00:00,55.11,55.14,55.06,55.12,26600.0,55.11,55.14,55.06,55.12,26600.0
2014-08-12 12:10:00,55.11,55.17,55.08,55.11,26700.0,55.11,55.17,55.08,55.11,26700.0
2014-08-12 12:20:00,55.12,55.12,55.04,55.06,20600.0,55.12,55.12,55.04,55.06,20600.0
2014-08-12 12:30:00,55.06,55.2,55.05,55.13,26500.0,55.06,55.2,55.05,55.13,26500.0
2014-08-12 12:40:00,55.15,55.19,55.12,55.12,21800.0,55.15,55.19,55.12,55.12,21800.0
2014-08-12 12:50:00,55.12,55.13,55.04,55.04,22000.0,55.12,55.13,55.04,55.04,22000.0
2014-08-12 13:00:00,55.05,55.11,55.03,55.07,17900.0,55.05,55.11,55.03,55.07,17900.0
2014-08-12 13:10:00,55.08,55.1,55.0,55.04,21300.0,55.08,55.1,55.0,55.04,21300.0
2014-08-12 13:20:00,55.02,55.02,54.92,54.92,22900.0,55.02,55.02,54.92,54.92,22900.0
2014-08-12 13:30:00,54.93,54.94,54.83,54.85,27500.0,54.93,54.94,54.83,54.85,27500.0
2014-08-12 13:40:00,54.85,54.87,54.8,54.83,23900.0,54.85,54.87,54.8,54.83,23900.0
2014-08-12 13:50:00,54.86,54.91,54.84,54.86,22800.0,54.86,54.91,54.84,54.86,22800.0
2014-08-12 14:00:00,54.87,54.89,54.78,54.8,32200.0,54.87,54.89,54.78,54.8,32200.0
2014-08-12 14:10:00,54.8,54.85,54.75,54.82,32000.0,54.8,54.85,54.75,54.82,32000.0
2014-08-12 14:20:00,54.82,54.87,54.8,54.83,32800.0,54.82,54.87,54.8,54.83,32800.0
2014-08-12 14:30:00,54.83,54.88,54.78,54.88,96500.0,54.83,54.88,54.78,54.88,96500.0
2014-08-12 14:40:00,54.87,54.93,54.83,54.88,38200.0,54.87,54.93,54.83,54.88,38200.0
2014-08-12 14:50:00,54.87,54.95,54.87,54.9,33200.0,54.87,54.95,54.87,54.9,33200.0
2014-08-12 15:00:00,54.91,54.92,54.87,54.9,43400.0,54.91,54.92,54.87,54.9,43400.0
2014-08-12 15:10:00,54.91,54.96,54.9,54.92,38000.0,54.91,54.96,54.9,54.92,38000.0
2014-08-12 15:20:00,54.93,54.95,54.87,54.89,38400.0,54.93,54.95,54.87,54.89,38400.0
2014-08-12 15:30:00,54.9,54.96,54.87,54.95,84200.0,54.9,54.96,54.87,54.95,84200.0
2014-08-12 15:40:00,54.96,54.96,54.9,54.93,120000.0,54.96,54.96,54.9,54.93,120000.0
2014-08-12 15:50:00,54.92,54.95,54.9,54.93,173900.0,54.92,54.95,54.9,54.93,173900.0
2014-08-13 09:30:00,55.09,55.17,54.6,54.73,64300.0,55.09,55.17,54.6,54.73,64300.0
2014-08-13 09:40:00,54.73,54.77,54.54,54.61,54200.0,54.73,54.77,54.54,54.61,54200.0
2014-08-13 09:50:00,54.63,54.68,54.48,54.62,25900.0,54.63,54.68,54.48,54.62,25900.0
2014-08-13 10:00:00,54.62,54.8,54.62,54.73,79500.0,54.62,54.8,54.62,54.73,79500.0
2014-08-13 10:10:00,54.73,54.74,54.64,54.7,49500.0,54.73,54.74,54.64,54.7,49500.0
2014-08-13 10:20:00,54.71,54.83,54.71,54.77,40800.0,54.71,54.83,54.71,54.77,40800.0
2014-08-13 10:30:00,54.77,54.83,54.77,54.81,18800.0,54.77,54.83,54.77,54.81,18800.0
2014-08-13 10:40:00,54.82,54.86,54.8,54.82,95300.0,54.82,54.86,54.8,54.82,95300.0
2014-08-13 10:50:00,54.83,54.96,54.82,54.95,27900.0,54.83,54.96,54.82,54.95,27900.0
2014-08-13 11:00:00,54.95,55.16,54.95,55.16,58800.0,54.95,55.16,54.95,55.16,58800.0
2014-08-13 11:10:00,55.15,55.16,55.0,55.01,25100.0,55.15,55.16,55.0,55.01,25100.0
2014-08-13 11:20:00,55.01,55.1,54.98,55.09,26700.0,55.01,55.1,54.98,55.09,26700.0
2014-08-13 11:30:00,55.09,55.12,55.08,55.09,12300.0,55.09,55.12,55.08,55.09,12300.0
2014-08-13 11:40:00,55.09,55.21,55.09,55.19,22600.0,55.09,55.21,55.09,55.19,22600.0
2014-08-13 11:50:00,55.17,55.18,55.05,55.1,16800.0,55.17,55.18,55.05,55.1,16800.0
2014-08-13 12:00:00,55.09,55.12,54.94,54.94,83500.0,55.09,55.12,54.94,54.94,83500.0
2014-08-13 12:10:00,54.94,55.02,54.94,55.02,12300.0,54.94,55.02,54.94,55.02,12300.0
2014-08-13 12:20:00,55.03,55.08,55.0,55.08,12300.0,55.03,55.08,55.0,55.08,12300.0
2014-08-13 12:30:00,55.1,55.17,55.1,55.16,17500.0,55.1,55.17,55.1,55.16,17500.0
2014-08-13 12:40:00,55.16,55.25,55.16,55.25,21900.0,55.16,55.25,55.16,55.25,21900.0
2014-08-13 12:50:00,55.25,55.27,55.22,55.25,18800.0,55.25,55.27,55.22,55.25,18800.0
2014-08-13 13:00:00,55.25,55.33,55.25,55.3,25900.0,55.25,55.33,55.25,55.3,25900.0
2014-08-13 13:10:00,55.3,55.33,55.3,55.32,21300.0,55.3,55.33,55.3,55.32,21300.0
2014-08-13 13:20:00,55.32,55.34,55.29,55.33,23000.0,55.32,55.34,55.29,55.33,23000.0
2014-08-13 13:30:00,55.33,55.41,55.33,55.4,29100.0,55.33,55.41,55.33,55.4,29100.0
2014-08-13 13:40:00,55.39,55.49,55.38,55.47,34500.0,55.39,55.49,55.38,55.47,34500.0
2014-08-13 13:50:00,55.47,55.49,55.33,55.33,32400.0,55.47,55.49,55.33,55.33,32400.0
2014-08-13 14:00:00,55.32,55.35,55.25,55.25,19100.0,55.32,55.35,55.25,55.25,19100.0
2014-08-13 14:10:00,55.25,55.3,55.24,55.26,20000.0,55.25,55.3,55.24,55.26,20000.0
2014-08-13 14:20:00,55.27,55.27,55.19,55.21,11100.0,55.27,55.27,55.19,55.21,11100.0
2014-08-13 14:30:00,55.21,55.28,55.21,55.23,14100.0,55.21,55.28,55.21,55.23,14100.0
2014-08-13 14:40:00,55.23,55.29,55.23,55.28,17800.0,55.23,55.29,55.23,55.28,17800.0
2014-08-13 14:50:00,55.29,55.31,55.24,55.26,27700.0,55.29,55.31,55.24,55.26,27700.0
2014-08-13 15:00:00,55.24,55.31,55.23,55.28,31200.0,55.24,55.31,55.23,55.28,31200.0
2014-08-13 15:10:00,55.28,55.34,55.27,55.34,25100.0,55.28,55.34,55.27,55.34,25100.0
2014-08-13 15:20:00,55.34,55.36,55.3,55.32,38400.0,55.34,55.36,55.3,55.32,38400.0
2014-08-13 15:30:00,55.32,55.42,55.31,55.38,53900.0,55.32,55.42,55.31,55.38,53900.0
2014-08-13 15:40:00,55.38,55.41,55.36,55.39,89500.0,55.38,55.41,55.36,55.39,89500.0
2014-08-13 15:50:00,55.39,55.45,55.39,55.44,161500.0,55.39,55.45,55.39,55.44,161500.0
2014-08-14 09:30:00,55.54,55.65,55.44,55.5,25000.0,55.54,55.65,55.44,55.5,25000.0
2014-08-14 09:40:00,55.53,55.54,55.4,55.48,33200.0,55.53,55.54,55.4,55.48,33200.0
2014-08-14 09:50:00,55.48,55.56,55.47,55.54,29700.0,55.48,55.56,55.47,55.54,29700.0
2014-08-14 10:00:00,55.52,55.56,55.49,55.5,38700.0,55.52,55.56,55.49,55.5,38700.0
2014-08-14 10:10:00,55.48,55.57,55.46,55.56,16800.0,55.48,55.57,55.46,55.56,16800.0
2014-08-14 10:20:00,55.56,55.69,55.56,55.64,12600.0,55.56,55.69,55.56,55.64,12600.0
2014-08-14 10:30:00,55.65,55.69,55.6,55.6,20800.0,55.65,55.69,55.6,55.6,20800.0
2014-08-14 10:40:00,55.6,55.61,55.53,55.58,16200.0,55.6,55.61,55.53,55.58,16200.0
2014-08-14 10:50:00,55.58,55.62,55.56,55.61,12500.0,55.58,55.62,55.56,55.61,12500.0
2014-08-14 11:00:00,55.6,55.66,55.6,55.65,25500.0,55.6,55.66,55.6,55.65,25500.0
2014-08-14 11:10:00,55.65,55.73,55.65,55.73,12600.0,55.65,55.73,55.65,55.73,12600.0
2014-08-14 11:20:00,55.73,55.77,55.7,55.75,19600.0,55.73,55.77,55.7,55.75,19600.0
2014-08-14 11:30:00,55.76,55.78,55.74,55.76,9700.0,55.76,55.78,55.74,55.76,9700.0
2014-08-14 11:40:00,55.75,55.81,55.75,55.8,6500.0,55.75,55.81,55.75,55.8,6500.0
2014-08-14 11:50:00,55.81,55.93,55.8,55.92,47500.0,55.81,55.93,55.8,55.92,47500.0
2014-08-14 12:00:00,55.91,55.98,55.89,55.95,26000.0,55.91,55.98,55.89,55.95,26000.0
2014-08-14 12:10:00,55.95,55.96,55.9,55.91,10100.0,55.95,55.96,55.9,55.91,10100.0
2014-08-14 12:20:00,55.9,55.92,55.81,55.86,14700.0,55.9,55.92,55.81,55.86,14700.0
2014-08-14 12:30:00,55.86,55.96,55.86,55.96,12600.0,55.86,55.96,55.86,55.96,12600.0
2014-08-14 12:40:00,55.96,56.0,55.94,55.97,16900.0,55.96,56.0,55.94,55.97,16900.0
2014-08-14 12:50:00,55.96,56.05,55.94,56.01,30200.0,55.96,56.05,55.94,56.01,30200.0
2014-08-14 13:00:00,56.01,56.04,55.9,55.92,31300.0,56.01,56.04,55.9,55.92,31300.0
2014-08-14 13:10:00,55.91,55.94,55.9,55.93,18900.0,55.91,55.94,55.9,55.93,18900.0
2014-08-14 13:20:00,55.93,55.94,55.85,55.86,23000.0,55.93,55.94,55.85,55.86,23000.0
2014-08-14 13:30:00,55.87,55.88,55.84,55.85,12300.0,55.87,55.88,55.84,55.85,12300.0
2014-08-14 13:40:00,55.85,55.86,55.78,55.8,14900.0,55.85,55.86,55.78,55.8,14900.0
2014-08-14 13:50:00,55.8,55.83,55.75,55.75,17700.0,55.8,55.83,55.75,55.75,17700.0
2014-08-14 14:00:00,55.76,55.82,55.73,55.82,34900.0,55.76,55.82,55.73,55.82,34900.0
2014-08-14 14:10:00,55.81,55.85,55.81,55.84,15000.0,55.81,55.85,55.81,55.84,15000.0
2014-08-14 14:20:00,55.84,55.88,55.84,55.87,13300.0,55.84,55.88,55.84,55.87,13300.0
2014-08-14 14:30:00,55.88,55.91,55.87,55.9,32600.0,55.88,55.91,55.87,55.9,32600.0
2014-08-14 14:40:00,55.89,55.9,55.86,55.87,13800.0,55.89,55.9,55.86,55.87,13800.0
2014-08-14 14:50:00,55.87,55.9,55.85,55.86,14400.0,55.87,55.9,55.85,55.86,14400.0
2014-08-14 15:00:00,55.86,55.9,55.86,55.9,21600.0,55.86,55.9,55.86,55.9,21600.0
2014-08-14 15:10:00,55.9,55.95,55.9,55.94,19000.0,55.9,55.95,55.9,55.94,19000.0
2014-08-14 15:20:00,55.94,55.97,55.94,55.96,22900.0,55.94,55.97,55.94,55.96,22900.0
2014-08-14 15:30:00,55.97,55.99,55.9,55.94,39900.0,55.97,55.99,55.9,55.94,39900.0
2014-08-14 15:40:00,55.94,55.97,55.94,55.95,37900.0,55.94,55.97,55.94,55.95,37900.0
2014-08-14 15:50:00,55.96,55.96,55.9,55.93,92500.0,55.96,55.96,55.9,55.93,92500.0
2014-08-15 09:30:00,56.15,56.16,55.76,55.79,198300.0,56.15,56.16,55.76,55.79,198300.0
2014-08-15 09:40:00,55.8,55.89,55.58,55.68,22600.0,55.8,55.89,55.58,55.68,22600.0
2014-08-15 09:50:00,55.69,55.8,55.56,55.8,16000.0,55.69,55.8,55.56,55.8,16000.0
2014-08-15 10:00:00,55.82,55.82,55.72,55.82,39200.0,55.82,55.82,55.72,55.82,39200.0
2014-08-15 10:10:00,55.84,55.89,55.82,55.87,75000.0,55.84,55.89,55.82,55.87,75000.0
2014-08-15 10:20:00,55.86,55.99,55.86,55.95,28200.0,55.86,55.99,55.86,55.95,28200.0
2014-08-15 10:30:00,55.96,55.99,55.94,55.98,29800.0,55.96,55.99,55.94,55.98,29800.0
2014-08-15 10:40:00,55.97,55.98,55.83,55.84,47400.0,55.97,55.98,55.83,55.84,47400.0
2014-08-15 10:50:00,55.82,55.85,55.57,55.7,65900.0,55.82,55.85,55.57,55.7,65900.0
2014-08-15 11:00:00,55.69,55.73,55.65,55.7,35100.0,55.69,55.73,55.65,55.7,35100.0
2014-08-15 11:10:00,55.69,55.79,55.68,55.73,17400.0,55.69,55.79,55.68,55.73,17400.0
2014-08-15 11:20:00,55.72,55.72,55.61,55.63,17700.0,55.72,55.72,55.61,55.63,17700.0
2014-08-15 11:30:00,55.63,55.66,55.57,55.62,19700.0,55.63,55.66,55.57,55.62,19700.0
2014-08-15 11:40:00,55.62,55.63,55.5,55.5,13100.0,55.62,55.63,55.5,55.5,13100.0
2014-08-15 11:50:00,55.5,55.54,55.28,55.38,24800.0,55.5,55.54,55.28,55.38,24800.0
2014-08-15 12:00:00,55.35,55.47,55.3,55.47,19400.0,55.35,55.47,55.3,55.47,19400.0
2014-08-15 12:10:00,55.47,55.55,55.46,55.55,55000.0,55.47,55.55,55.46,55.55,55000.0
2014-08-15 12:20:00,55.55,55.68,55.53,55.68,17400.0,55.55,55.68,55.53,55.68,17400.0
2014-08-15 12:30:00,55.67,55.77,55.65,55.76,32900.0,55.67,55.77,55.65,55.76,32900.0
2014-08-15 12:40:00,55.76,55.84,55.76,55.77,34200.0,55.76,55.84,55.76,55.77,34200.0
2014-08-15 12:50:00,55.78,55.82,55.76,55.78,26800.0,55.78,55.82,55.76,55.78,26800.0
2014-08-15 13:00:00,55.78,55.78,55.62,55.66,21300.0,55.78,55.78,55.62,55.66,21300.0
2014-08-15 13:10:00,55.67,55.72,55.62,55.64,11200.0,55.67,55.72,55.62,55.64,11200.0
2014-08-15 13:20:00,55.64,55.66,55.57,55.6,7700.0,55.64,55.66,55.57,55.6,7700.0
2014-08-15 13:30:00,55.61,55.61,55.5,55.52,8200.0,55.61,55.61,55.5,55.52,8200.0
2014-08-15 13:40:00,55.53,55.56,55.45,55.45,9000.0,55.53,55.56,55.45,55.45,9000.0
2014-08-15 13:50:00,55.45,55.47,55.34,55.37,15900.0,55.45,55.47,55.34,55.37,15900.0
2014-08-15 14:00:00,55.36,55.48,55.36,55.46,20000.0,55.36,55.48,55.36,55.46,20000.0
2014-08-15 14:10:00,55.46,55.47,55.41,55.42,14600.0,55.46,55.47,55.41,55.42,14600.0
2014-08-15 14:20:00,55.42,55.56,55.41,55.54,15400.0,55.42,55.56,55.41,55.54,15400.0
2014-08-15 14:30:00,55.53,55.59,55.5,55.52,13400.0,55.53,55.59,55.5,55.52,13400.0
2014-08-15 14:40:00,55.52,55.59,55.52,55.57,11700.0,55.52,55.59,55.52,55.57,11700.0
2014-08-15 14:50:00,55.57,55.59,55.52,55.53,12100.0,55.57,55.59,55.52,55.53,12100.0
2014-08-15 15:00:00,55.53,55.56,55.47,55.5,13200.0,55.53,55.56,55.47,55.5,13200.0
2014-08-15 15:10:00,55.51,55.55,55.47,55.47,26200.0,55.51,55.55,55.47,55.47,26200.0
2014-08-15 15:20:00,55.47,55.53,55.47,55.51,22900.0,55.47,55.53,55.47,55.51,22900.0
2014-08-15 15:30:00,55.5,55.53,55.46,55.46,44800.0,55.5,55.53,55.46,55.46,44800.0
2014-08-15 15:40:00,55.46,55.52,55.43,55.45,64200.0,55.46,55.52,55.43,55.45,64200.0
2014-08-15 15:50:00,55.47,55.67,55.46,55.6,254300.0,55.47,55.67,55.46,55.6,254300.0
2014-08-18 09:30:00,54.75,54.8,54.06,54.11,661000.0,54.75,54.8,54.06,54.11,661000.0
2014-08-18 09:40:00,54.12,54.55,54.04,54.34,269300.0,54.12,54.55,54.04,54.34,269300.0
2014-08-18 09:50:00,54.34,54.72,54.34,54.67,164500.0,54.34,54.72,54.34,54.67,164500.0
2014-08-18 10:00:00,54.67,54.8,54.32,54.32,378300.0,54.67,54.8,54.32,54.32,378300.0
2014-08-18 10:10:00,54.32,54.38,54.11,54.35,260500.0,54.32,54.38,54.11,54.35,260500.0
2014-08-18 10:20:00,54.35,54.51,54.3,54.4,225800.0,54.35,54.51,54.3,54.4,225800.0
2014-08-18 10:30:00,54.39,54.58,54.39,54.55,303300.0,54.39,54.58,54.39,54.55,303300.0
2014-08-18 10:40:00,54.55,54.6,54.47,54.48,145500.0,54.55,54.6,54.47,54.48,145500.0
2014-08-18 10:50:00,54.48,54.48,54.41,54.46,81600.0,54.48,54.48,54.41,54.46,81600.0
2014-08-18 11:00:00,54.45,54.67,54.44,54.6,131900.0,54.45,54.67,54.44,54.6,131900.0
2014-08-18 11:10:00,54.61,54.67,54.56,54.6,84000.0,54.61,54.67,54.56,54.6,84000.0
2014-08-18 11:20:00,54.62,54.67,54.59,54.6,125600.0,54.62,54.67,54.59,54.6,125600.0
2014-08-18 11:30:00,54.62,54.71,54.55,54.55,168900.0,54.62,54.71,54.55,54.55,168900.0
2014-08-18 11:40:00,54.55,54.56,54.28,54.44,147500.0,54.55,54.56,54.28,54.44,147500.0
2014-08-18 11:50:00,54.45,54.8,54.1,54.42,180500.0,54.45,54.8,54.1,54.42,180500.0
2014-08-18 12:00:00,54.41,54.57,54.37,54.55,106900.0,54.41,54.57,54.37,54.55,106900.0
2014-08-18 12:10:00,54.55,54.6,54.49,54.5,105200.0,54.55,54.6,54.49,54.5,105200.0
2014-08-18 12:20:00,54.5,54.52,54.47,54.49,139600.0,54.5,54.52,54.47,54.49,139600.0
2014-08-18 12:30:00,54.49,54.5,54.41,54.44,93100.0,54.49,54.5,54.41,54.44,93100.0
2014-08-18 12:40:00,54.45,54.55,54.4,54.55,81600.0,54.45,54.55,54.4,54.55,81600.0
2014-08-18 12:50:00,54.55,54.64,54.55,54.61,88300.0,54.55,54.64,54.55,54.61,88300.0
2014-08-18 13:00:00,54.61,54.61,54.48,54.55,421900.0,54.61,54.61,54.48,54.55,421900.0
2014-08-18 13:10:00,54.55,54.78,54.54,54.7,543000.0,54.55,54.78,54.54,54.7,543000.0
2014-08-18 13:20:00,54.7,54.75,54.44,54.48,158800.0,54.7,54.75,54.44,54.48,158800.0
2014-08-18 13:30:00,54.49,54.54,54.42,54.44,112300.0,54.49,54.54,54.42,54.44,112300.0
2014-08-18 13:40:00,54.45,54.52,54.45,54.49,172100.0,54.45,54.52,54.45,54.49,172100.0
2014-08-18 13:50:00,54.48,54.5,54.45,54.49,151500.0,54.48,54.5,54.45,54.49,151500.0
2014-08-18 14:00:00,54.49,54.5,54.46,54.5,99200.0,54.49,54.5,54.46,54.5,99200.0
2014-08-18 14:10:00,54.5,54.53,54.47,54.51,152700.0,54.5,54.53,54.47,54.51,152700.0
2014-08-18 14:20:00,54.51,54.52,54.46,54.5,129900.0,54.51,54.52,54.46,54.5,129900.0
2014-08-18 14:30:00,54.51,54.51,54.37,54.37,215000.0,54.51,54.51,54.37,54.37,215000.0
2014-08-18 14:40:00,54.38,54.45,54.32,54.43,243200.0,54.38,54.45,54.32,54.43,243200.0
2014-08-18 14:50:00,54.43,54.5,54.4,54.5,169600.0,54.43,54.5,54.4,54.5,169600.0
2014-08-18 15:00:00,54.49,54.51,54.42,54.44,137700.0,54.49,54.51,54.42,54.44,137700.0
2014-08-18 15:10:00,54.44,54.48,54.4,54.41,131800.0,54.44,54.48,54.4,54.41,131800.0
2014-08-18 15:20:00,54.41,54.41,54.32,54.34,282400.0,54.41,54.41,54.32,54.34,282400.0
2014-08-18 15:30:00,54.34,54.34,54.23,54.27,298200.0,54.34,54.34,54.23,54.27,298200.0
2014-08-18 15:40:00,54.27,54.34,54.2,54.32,332500.0,54.27,54.34,54.2,54.32,332500.0
2014-08-18 15:50:00,54.32,54.37,54.16,54.26,622800.0,54.32,54.37,54.16,54.26,622800.0
2014-08-19 09:30:00,54.32,55.14,54.29,54.78,410600.0,54.32,55.14,54.29,54.78,410600.0
2014-08-19 09:40:00,54.79,54.88,54.57,54.75,207800.0,54.79,54.88,54.57,54.75,207800.0
2014-08-19 09:50:00,54.75,54.82,54.7,54.79,230900.0,54.75,54.82,54.7,54.79,230900.0
2014-08-19 10:00:00,54.79,54.85,54.71,54.84,125900.0,54.79,54.85,54.71,54.84,125900.0
2014-08-19 10:10:00,54.85,54.85,54.7,54.75,88900.0,54.85,54.85,54.7,54.75,88900.0
2014-08-19 10:20:00,54.75,54.76,54.65,54.71,81700.0,54.75,54.76,54.65,54.71,81700.0
2014-08-19 10:30:00,54.7,54.72,54.6,54.66,182500.0,54.7,54.72,54.6,54.66,182500.0
2014-08-19 10:40:00,54.66,54.75,54.6,54.65,72400.0,54.66,54.75,54.6,54.65,72400.0
2014-08-19 10:50:00,54.64,54.67,54.6,54.66,131300.0,54.64,54.67,54.6,54.66,131300.0
2014-08-19 11:00:00,54.66,54.71,54.6,54.61,99900.0,54.66,54.71,54.6,54.61,99900.0
2014-08-19 11:10:00,54.6,54.75,54.6,54.72,77500.0,54.6,54.75,54.6,54.72,77500.0
2014-08-19 11:20:00,54.72,54.8,54.69,54.76,110600.0,54.72,54.8,54.69,54.76,110600.0
2014-08-19 11:30:00,54.76,54.78,54.7,54.74,101500.0,54.76,54.78,54.7,54.74,101500.0
2014-08-19 11:40:00,54.75,54.75,54.7,54.74,54400.0,54.75,54.75,54.7,54.74,54400.0
2014-08-19 11:50:00,54.75,54.9,54.74,54.9,285500.0,54.75,54.9,54.74,54.9,285500.0
2014-08-19 12:00:00,54.9,54.94,54.84,54.86,40600.0,54.9,54.94,54.84,54.86,40600.0
2014-08-19 12:10:00,54.86,54.88,54.8,54.84,46000.0,54.86,54.88,54.8,54.84,46000.0
2014-08-19 12:20:00,54.84,54.95,54.83,54.94,40000.0,54.84,54.95,54.83,54.94,40000.0
2014-08-19 12:30:00,54.95,54.96,54.88,54.93,48600.0,54.95,54.96,54.88,54.93,48600.0
2014-08-19 12:40:00,54.94,54.95,54.84,54.84,55200.0,54.94,54.95,54.84,54.84,55200.0
2014-08-19 12:50:00,54.84,54.85,54.77,54.83,86900.0,54.84,54.85,54.77,54.83,86900.0
2014-08-19 13:00:00,54.83,54.9,54.82,54.88,250600.0,54.83,54.9,54.82,54.88,250600.0
2014-08-19 13:10:00,54.88,54.88,54.8,54.85,83600.0,54.88,54.88,54.8,54.85,83600.0
2014-08-19 13:20:00,54.84,54.94,54.84,54.92,27800.0,54.84,54.94,54.84,54.92,27800.0
2014-08-19 13:30:00,54.92,55.0,54.88,54.99,298500.0,54.92,55.0,54.88,54.99,298500.0
2014-08-19 13:40:00,54.99,55.03,54.97,54.99,61300.0,54.99,55.03,54.97,54.99,61300.0
2014-08-19 13:50:00,55.0,55.01,54.93,54.95,69000.0,55.0,55.01,54.93,54.95,69000.0
2014-08-19 14:00:00,54.94,54.99,54.94,54.97,73300.0,54.94,54.99,54.94,54.97,73300.0
2014-08-19 14:10:00,54.97,55.03,54.94,55.03,305300.0,54.97,55.03,54.94,55.03,305300.0
2014-08-19 14:20:00,55.03,55.18,55.03,55.14,109400.0,55.03,55.18,55.03,55.14,109400.0
2014-08-19 14:30:00,55.14,55.15,55.09,55.13,104600.0,55.14,55.15,55.09,55.13,104600.0
2014-08-19 14:40:00,55.13,55.14,54.97,54.97,79500.0,55.13,55.14,54.97,54.97,79500.0
2014-08-19 14:50:00,54.97,55.06,54.97,55.01,82100.0,54.97,55.06,54.97,55.01,82100.0
2014-08-19 15:00:00,55.01,55.01,54.84,54.85,106700.0,55.01,55.01,54.84,54.85,106700.0
2014-08-19 15:10:00,54.86,54.86,54.76,54.76,156300.0,54.86,54.86,54.76,54.76,156300.0
2014-08-19 15:20:00,54.76,54.89,54.74,54.89,94600.0,54.76,54.89,54.74,54.89,94600.0
2014-08-19 15:30:00,54.88,54.9,54.76,54.78,104400.0,54.88,54.9,54.76,54.78,104400.0
2014-08-19 15:40:00,54.78,54.82,54.73,54.78,176200.0,54.78,54.82,54.73,54.78,176200.0
2014-08-19 15:50:00,54.79,54.86,54.69,54.7,494100.0,54.79,54.86,54.69,54.7,494100.0
2014-08-20 09:30:00,54.76,54.99,54.63,54.68,90000.0,54.76,54.99,54.63,54.68,90000.0
2014-08-20 09:40:00,54.71,54.74,54.43,54.44,67800.0,54.71,54.74,54.43,54.44,67800.0
2014-08-20 09:50:00,54.45,54.76,54.45,54.69,77300.0,54.45,54.76,54.45,54.69,77300.0
2014-08-20 10:00:00,54.65,54.69,54.51,54.51,38900.0,54.65,54.69,54.51,54.51,38900.0
2014-08-20 10:10:00,54.51,54.71,54.5,54.71,68700.0,54.51,54.71,54.5,54.71,68700.0
2014-08-20 10:20:00,54.71,54.75,54.66,54.69,93800.0,54.71,54.75,54.66,54.69,93800.0
2014-08-20 10:30:00,54.69,54.7,54.56,54.57,38100.0,54.69,54.7,54.56,54.57,38100.0
2014-08-20 10:40:00,54.57,54.68,54.56,54.66,56400.0,54.57,54.68,54.56,54.66,56400.0
2014-08-20 10:50:00,54.65,54.71,54.61,54.7,30800.0,54.65,54.71,54.61,54.7,30800.0
2014-08-20 11:00:00,54.7,54.71,54.63,54.68,43200.0,54.7,54.71,54.63,54.68,43200.0
2014-08-20 11:10:00,54.68,54.72,54.68,54.71,52400.0,54.68,54.72,54.68,54.71,52400.0
2014-08-20 11:20:00,54.71,54.77,54.71,54.74,68700.0,54.71,54.77,54.71,54.74,68700.0
2014-08-20 11:30:00,54.75,54.84,54.72,54.8,59600.0,54.75,54.84,54.72,54.8,59600.0
2014-08-20 11:40:00,54.79,54.95,54.79,54.94,93300.0,54.79,54.95,54.79,54.94,93300.0
2014-08-20 11:50:00,54.96,54.97,54.88,54.94,52200.0,54.96,54.97,54.88,54.94,52200.0
2014-08-20 12:00:00,54.94,54.94,54.88,54.9,45400.0,54.94,54.94,54.88,54.9,45400.0
2014-08-20 12:10:00,54.9,54.91,54.82,54.86,25600.0,54.9,54.91,54.82,54.86,25600.0
2014-08-20 12:20:00,54.86,54.91,54.85,54.86,34500.0,54.86,54.91,54.85,54.86,34500.0
2014-08-20 12:30:00,54.86,54.87,54.81,54.85,25100.0,54.86,54.87,54.81,54.85,25100.0
2014-08-20 12:40:00,54.85,54.86,54.71,54.74,54700.0,54.85,54.86,54.71,54.74,54700.0
2014-08-20 12:50:00,54.74,54.8,54.73,54.75,24500.0,54.74,54.8,54.73,54.75,24500.0
2014-08-20 13:00:00,54.75,54.87,54.74,54.85,39500.0,54.75,54.87,54.74,54.85,39500.0
2014-08-20 13:10:00,54.86,54.98,54.85,54.97,77400.0,54.86,54.98,54.85,54.97,77400.0
2014-08-20 13:20:00,54.96,54.96,54.88,54.91,49200.0,54.96,54.96,54.88,54.91,49200.0
2014-08-20 13:30:00,54.92,55.03,54.88,55.03,68500.0,54.92,55.03,54.88,55.03,68500.0
2014-08-20 13:40:00,55.04,55.07,55.02,55.07,55400.0,55.04,55.07,55.02,55.07,55400.0
2014-08-20 13:50:00,55.06,55.13,55.05,55.09,95700.0,55.06,55.13,55.05,55.09,95700.0
2014-08-20 14:00:00,55.09,55.1,54.95,55.0,112400.0,55.09,55.1,54.95,55.0,112400.0
2014-08-20 14:10:00,55.01,55.1,55.0,55.1,87200.0,55.01,55.1,55.0,55.1,87200.0
2014-08-20 14:20:00,55.1,55.13,55.07,55.13,84400.0,55.1,55.13,55.07,55.13,84400.0
2014-08-20 14:30:00,55.13,55.25,55.12,55.23,41700.0,55.13,55.25,55.12,55.23,41700.0
2014-08-20 14:40:00,55.24,55.29,55.23,55.25,90700.0,55.24,55.29,55.23,55.25,90700.0
2014-08-20 14:50:00,55.25,55.29,55.21,55.24,72500.0,55.25,55.29,55.21,55.24,72500.0
2014-08-20 15:00:00,55.24,55.36,55.24,55.35,70600.0,55.24,55.36,55.24,55.35,70600.0
2014-08-20 15:10:00,55.35,55.36,55.22,55.24,140000.0,55.35,55.36,55.22,55.24,140000.0
2014-08-20 15:20:00,55.24,55.27,55.21,55.22,102000.0,55.24,55.27,55.21,55.22,102000.0
2014-08-20 15:30:00,55.22,55.35,55.18,55.3,149600.0,55.22,55.35,55.18,55.3,149600.0
2014-08-20 15:40:00,55.3,55.35,55.2,55.28,160300.0,55.3,55.35,55.2,55.28,160300.0
2014-08-20 15:50:00,55.3,55.32,54.99,55.01,367700.0,55.3,55.32,54.99,55.01,367700.0
2014-08-21 09:30:00,54.04,54.32,53.6,53.99,409400.0,54.04,54.32,53.6,53.99,409400.0
2014-08-21 09:40:00,53.98,54.26,53.9,54.12,243000.0,53.98,54.26,53.9,54.12,243000.0
2014-08-21 09:50:00,54.11,54.13,54.02,54.04,238100.0,54.11,54.13,54.02,54.04,238100.0
2014-08-21 10:00:00,54.05,54.05,53.82,53.88,334400.0,54.05,54.05,53.82,53.88,334400.0
2014-08-21 10:10:00,53.87,54.1,53.87,54.07,118500.0,53.87,54.1,53.87,54.07,118500.0
2014-08-21 10:20:00,54.09,54.26,54.06,54.24,317900.0,54.09,54.26,54.06,54.24,317900.0
2014-08-21 10:30:00,54.25,54.31,54.17,54.25,92100.0,54.25,54.31,54.17,54.25,92100.0
2014-08-21 10:40:00,54.26,54.32,54.25,54.25,63400.0,54.26,54.32,54.25,54.25,63400.0
2014-08-21 10:50:00,54.26,54.41,54.26,54.33,79300.0,54.26,54.41,54.26,54.33,79300.0
2014-08-21 11:00:00,54.33,54.35,54.11,54.22,114100.0,54.33,54.35,54.11,54.22,114100.0
2014-08-21 11:10:00,54.22,54.31,54.2,54.28,168000.0,54.22,54.31,54.2,54.28,168000.0
2014-08-21 11:20:00,54.27,54.29,54.19,54.25,82500.0,54.27,54.29,54.19,54.25,82500.0
2014-08-21 11:30:00,54.27,54.28,54.19,54.19,81200.0,54.27,54.28,54.19,54.19,81200.0
2014-08-21 11:40:00,54.21,54.49,54.2,54.45,101600.0,54.21,54.49,54.2,54.45,101600.0
2014-08-21 11:50:00,54.45,54.52,54.41,54.44,92700.0,54.45,54.52,54.41,54.44,92700.0
2014-08-21 12:00:00,54.41,54.45,54.32,54.43,128500.0,54.41,54.45,54.32,54.43,128500.0
2014-08-21 12:10:00,54.43,54.47,54.34,54.44,47000.0,54.43,54.47,54.34,54.44,47000.0
2014-08-21 12:20:00,54.43,54.43,54.35,54.38,24300.0,54.43,54.43,54.35,54.38,24300.0
2014-08-21 12:30:00,54.38,54.41,54.33,54.34,174500.0,54.38,54.41,54.33,54.34,174500.0
2014-08-21 12:40:00,54.35,54.35,54.2,54.25,66000.0,54.35,54.35,54.2,54.25,66000.0
2014-08-21 12:50:00,54.26,54.28,54.23,54.26,70200.0,54.26,54.28,54.23,54.26,70200.0
2014-08-21 13:00:00,54.26,54.3,54.25,54.26,36300.0,54.26,54.3,54.25,54.26,36300.0
2014-08-21 13:10:00,54.26,54.31,54.24,54.3,81700.0,54.26,54.31,54.24,54.3,81700.0
2014-08-21 13:20:00,54.3,54.36,54.24,54.26,54200.0,54.3,54.36,54.24,54.26,54200.0
2014-08-21 13:30:00,54.27,54.3,54.24,54.27,29700.0,54.27,54.3,54.24,54.27,29700.0
2014-08-21 13:40:00,54.26,54.33,54.25,54.28,40700.0,54.26,54.33,54.25,54.28,40700.0
2014-08-21 13:50:00,54.27,54.33,54.23,54.3,32500.0,54.27,54.33,54.23,54.3,32500.0
2014-08-21 14:00:00,54.3,54.3,54.25,54.26,35000.0,54.3,54.3,54.25,54.26,35000.0
2014-08-21 14:10:00,54.27,54.31,54.25,54.3,31000.0,54.27,54.31,54.25,54.3,31000.0
2014-08-21 14:20:00,54.3,54.37,54.27,54.33,57200.0,54.3,54.37,54.27,54.33,57200.0
2014-08-21 14:30:00,54.33,54.36,54.31,54.32,37500.0,54.33,54.36,54.31,54.32,37500.0
2014-08-21 14:40:00,54.32,54.36,54.31,54.35,47500.0,54.32,54.36,54.31,54.35,47500.0
2014-08-21 14:50:00,54.35,54.41,54.34,54.4,34400.0,54.35,54.41,54.34,54.4,34400.0
2014-08-21 15:00:00,54.41,54.46,54.41,54.42,80300.0,54.41,54.46,54.41,54.42,80300.0
2014-08-21 15:10:00,54.43,54.43,54.32,54.39,102600.0,54.43,54.43,54.32,54.39,102600.0
2014-08-21 15:20:00,54.39,54.45,54.37,54.38,102800.0,54.39,54.45,54.37,54.38,102800.0
2014-08-21 15:30:00,54.38,54.41,54.22,54.23,343000.0,54.38,54.41,54.22,54.23,343000.0
2014-08-21 15:40:00,54.23,54.28,54.16,54.2,296000.0,54.23,54.28,54.16,54.2,296000.0
2014-08-21 15:50:00,54.21,54.28,54.21,54.28,293600.0,54.21,54.28,54.21,54.28,293600.0
2014-08-22 09:30:00,54.39,54.51,54.04,54.36,93400.0,54.39,54.51,54.04,54.36,93400.0
2014-08-22 09:40:00,54.35,54.44,54.25,54.33,65700.0,54.35,54.44,54.25,54.33,65700.0
2014-08-22 09:50:00,54.33,54.5,54.25,54.46,72200.0,54.33,54.5,54.25,54.46,72200.0
2014-08-22 10:00:00,54.47,54.58,54.41,54.56,119100.0,54.47,54.58,54.41,54.56,119100.0
2014-08-22 10:10:00,54.56,54.56,54.44,54.5,203100.0,54.56,54.56,54.44,54.5,203100.0
2014-08-22 10:20:00,54.5,54.51,54.3,54.3,54900.0,54.5,54.51,54.3,54.3,54900.0
2014-08-22 10:30:00,54.3,54.47,54.3,54.41,57600.0,54.3,54.47,54.3,54.41,57600.0
2014-08-22 10:40:00,54.42,54.42,54.35,54.4,37400.0,54.42,54.42,54.35,54.4,37400.0
2014-08-22 10:50:00,54.4,54.46,54.34,54.36,43100.0,54.4,54.46,54.34,54.36,43100.0
2014-08-22 11:00:00,54.35,54.4,54.29,54.36,86400.0,54.35,54.4,54.29,54.36,86400.0
2014-08-22 11:10:00,54.35,54.35,54.29,54.31,33500.0,54.35,54.35,54.29,54.31,33500.0
2014-08-22 11:20:00,54.31,54.33,54.29,54.3,55400.0,54.31,54.33,54.29,54.3,55400.0
2014-08-22 11:30:00,54.3,54.37,54.3,54.36,21900.0,54.3,54.37,54.3,54.36,21900.0
2014-08-22 11:40:00,54.36,54.36,54.29,54.35,25400.0,54.36,54.36,54.29,54.35,25400.0
2014-08-22 11:50:00,54.35,54.36,54.28,54.32,21800.0,54.35,54.36,54.28,54.32,21800.0
2014-08-22 12:00:00,54.33,54.34,54.19,54.22,28400.0,54.33,54.34,54.19,54.22,28400.0
2014-08-22 12:10:00,54.22,54.23,54.19,54.22,21100.0,54.22,54.23,54.19,54.22,21100.0
2014-08-22 12:20:00,54.22,54.28,54.22,54.25,18100.0,54.22,54.28,54.22,54.25,18100.0
2014-08-22 12:30:00,54.25,54.27,54.21,54.23,59800.0,54.25,54.27,54.21,54.23,59800.0
2014-08-22 12:40:00,54.23,54.25,54.21,54.22,15100.0,54.23,54.25,54.21,54.22,15100.0
2014-08-22 12:50:00,54.23,54.27,54.22,54.26,17400.0,54.23,54.27,54.22,54.26,17400.0
2014-08-22 13:00:00,54.25,54.25,54.21,54.23,14400.0,54.25,54.25,54.21,54.23,14400.0
2014-08-22 13:10:00,54.22,54.23,54.2,54.22,21600.0,54.22,54.23,54.2,54.22,21600.0
2014-08-22 13:20:00,54.22,54.23,54.15,54.22,25500.0,54.22,54.23,54.15,54.22,25500.0
2014-08-22 13:30:00,54.21,54.25,54.21,54.22,49100.0,54.21,54.25,54.21,54.22,49100.0
2014-08-22 13:40:00,54.22,54.26,54.22,54.26,38700.0,54.22,54.26,54.22,54.26,38700.0
2014-08-22 13:50:00,54.27,54.28,54.23,54.28,43400.0,54.27,54.28,54.23,54.28,43400.0
2014-08-22 14:00:00,54.27,54.28,54.23,54.25,30700.0,54.27,54.28,54.23,54.25,30700.0
2014-08-22 14:10:00,54.24,54.27,54.2,54.27,47400.0,54.24,54.27,54.2,54.27,47400.0
2014-08-22 14:20:00,54.27,54.28,54.23,54.25,32300.0,54.27,54.28,54.23,54.25,32300.0
2014-08-22 14:30:00,54.26,54.27,54.22,54.26,54900.0,54.26,54.27,54.22,54.26,54900.0
2014-08-22 14:40:00,54.27,54.28,54.15,54.18,41600.0,54.27,54.28,54.15,54.18,41600.0
2014-08-22 14:50:00,54.18,54.26,54.16,54.25,44700.0,54.18,54.26,54.16,54.25,44700.0
2014-08-22 15:00:00,54.25,54.27,54.23,54.26,62000.0,54.25,54.27,54.23,54.26,62000.0
2014-08-22 15:10:00,54.25,54.26,54.25,54.25,23100.0,54.25,54.26,54.25,54.25,23100.0
2014-08-22 15:20:00,54.25,54.26,54.25,54.25,27700.0,54.25,54.26,54.25,54.25,27700.0
2014-08-22 15:30:00,54.25,54.26,54.25,54.26,59800.0,54.25,54.26,54.25,54.26,59800.0
2014-08-22 15:40:00,54.26,54.26,54.25,54.25,169400.0,54.26,54.26,54.25,54.25,169400.0
2014-08-22 15:50:00,54.25,54.3,54.22,54.27,207600.0,54.25,54.3,54.22,54.27,207600.0
2014-08-25 09:30:00,54.37,54.69,54.23,54.37,75800.0,54.37,54.69,54.23,54.37,75800.0
2014-08-25 09:40:00,54.4,54.44,54.23,54.27,68200.0,54.4,54.44,54.23,54.27,68200.0
2014-08-25 09:50:00,54.29,54.31,54.24,54.3,19200.0,54.29,54.31,54.24,54.3,19200.0
2014-08-25 10:00:00,54.28,54.32,54.14,54.29,117400.0,54.28,54.32,54.14,54.29,117400.0
2014-08-25 10:10:00,54.31,54.31,54.19,54.24,14400.0,54.31,54.31,54.19,54.24,14400.0
2014-08-25 10:20:00,54.24,54.28,54.2,54.2,18200.0,54.24,54.28,54.2,54.2,18200.0
2014-08-25 10:30:00,54.2,54.26,54.13,54.14,78000.0,54.2,54.26,54.13,54.14,78000.0
2014-08-25 10:40:00,54.14,54.17,54.07,54.09,39100.0,54.14,54.17,54.07,54.09,39100.0
2014-08-25 10:50:00,54.09,54.13,54.04,54.06,79900.0,54.09,54.13,54.04,54.06,79900.0
2014-08-25 11:00:00,54.05,54.09,53.99,53.99,60400.0,54.05,54.09,53.99,53.99,60400.0
2014-08-25 11:10:00,54.0,54.04,53.99,54.01,39800.0,54.0,54.04,53.99,54.01,39800.0
2014-08-25 11:20:00,54.01,54.1,54.01,54.07,19300.0,54.01,54.1,54.01,54.07,19300.0
2014-08-25 11:30:00,54.08,54.08,53.99,54.05,28300.0,54.08,54.08,53.99,54.05,28300.0
2014-08-25 11:40:00,54.05,54.08,54.01,54.01,15200.0,54.05,54.08,54.01,54.01,15200.0
2014-08-25 11:50:00,54.01,54.04,54.0,54.04,24400.0,54.01,54.04,54.0,54.04,24400.0
2014-08-25 12:00:00,54.04,54.07,54.01,54.04,23500.0,54.04,54.07,54.01,54.04,23500.0
2014-08-25 12:10:00,54.04,54.07,53.99,54.01,39400.0,54.04,54.07,53.99,54.01,39400.0
2014-08-25 12:20:00,54.01,54.01,53.99,54.0,33700.0,54.01,54.01,53.99,54.0,33700.0
2014-08-25 12:30:00,54.0,54.06,54.0,54.05,28100.0,54.0,54.06,54.0,54.05,28100.0
2014-08-25 12:40:00,54.05,54.05,54.0,54.01,26500.0,54.05,54.05,54.0,54.01,26500.0
2014-08-25 12:50:00,54.0,54.05,54.0,54.04,49000.0,54.0,54.05,54.0,54.04,49000.0
2014-08-25 13:00:00,54.04,54.05,53.99,54.0,24500.0,54.04,54.05,53.99,54.0,24500.0
2014-08-25 13:10:00,53.99,54.0,53.96,53.98,12600.0,53.99,54.0,53.96,53.98,12600.0
2014-08-25 13:20:00,53.97,54.02,53.96,54.02,19000.0,53.97,54.02,53.96,54.02,19000.0
2014-08-25 13:30:00,54.02,54.02,53.93,53.93,27100.0,54.02,54.02,53.93,53.93,27100.0
2014-08-25 13:40:00,53.94,53.94,53.88,53.89,44800.0,53.94,53.94,53.88,53.89,44800.0
2014-08-25 13:50:00,53.89,53.89,53.85,53.85,46200.0,53.89,53.89,53.85,53.85,46200.0
2014-08-25 14:00:00,53.86,53.87,53.85,53.86,45400.0,53.86,53.87,53.85,53.86,45400.0
2014-08-25 14:10:00,53.85,53.9,53.85,53.9,34000.0,53.85,53.9,53.85,53.9,34000.0
2014-08-25 14:20:00,53.9,53.91,53.86,53.9,22000.0,53.9,53.91,53.86,53.9,22000.0
2014-08-25 14:30:00,53.89,53.94,53.86,53.94,30800.0,53.89,53.94,53.86,53.94,30800.0
2014-08-25 14:40:00,53.93,53.94,53.88,53.93,25300.0,53.93,53.94,53.88,53.93,25300.0
2014-08-25 14:50:00,53.93,53.95,53.9,53.94,27800.0,53.93,53.95,53.9,53.94,27800.0
2014-08-25 15:00:00,53.94,54.01,53.94,54.0,61100.0,53.94,54.01,53.94,54.0,61100.0
2014-08-25 15:10:00,54.0,54.01,53.94,53.98,72800.0,54.0,54.01,53.94,53.98,72800.0
2014-08-25 15:20:00,53.98,54.01,53.98,54.0,53900.0,53.98,54.01,53.98,54.0,53900.0
2014-08-25 15:30:00,54.01,54.02,53.95,53.96,72700.0,54.01,54.02,53.95,53.96,72700.0
2014-08-25 15:40:00,53.96,53.97,53.84,53.84,141000.0,53.96,53.97,53.84,53.84,141000.0
2014-08-25 15:50:00,53.85,53.89,53.8,53.86,416600.0,53.85,53.89,53.8,53.86,416600.0
2014-08-26 09:30:00,53.81,54.13,53.81,53.91,62300.0,53.81,54.13,53.81,53.91,62300.0
2014-08-26 09:40:00,53.92,53.97,53.75,53.92,134300.0,53.92,53.97,53.75,53.92,134300.0
2014-08-26 09:50:00,53.96,53.97,53.82,53.87,40800.0,53.96,53.97,53.82,53.87,40800.0
2014-08-26 10:00:00,53.89,53.99,53.84,53.99,86400.0,53.89,53.99,53.84,53.99,86400.0
2014-08-26 10:10:00,53.99,54.15,53.99,54.04,40400.0,53.99,54.15,53.99,54.04,40400.0
2014-08-26 10:20:00,54.05,54.09,53.98,54.07,52000.0,54.05,54.09,53.98,54.07,52000.0
2014-08-26 10:30:00,54.07,54.11,54.0,54.11,59200.0,54.07,54.11,54.0,54.11,59200.0
2014-08-26 10:40:00,54.11,54.2,54.03,54.1,89400.0,54.11,54.2,54.03,54.1,89400.0
2014-08-26 10:50:00,54.1,54.11,54.05,54.06,33400.0,54.1,54.11,54.05,54.06,33400.0
2014-08-26 11:00:00,54.07,54.07,53.98,54.0,50500.0,54.07,54.07,53.98,54.0,50500.0
2014-08-26 11:10:00,54.0,54.0,53.96,53.97,24800.0,54.0,54.0,53.96,53.97,24800.0
2014-08-26 11:20:00,53.96,53.99,53.94,53.96,29400.0,53.96,53.99,53.94,53.96,29400.0
2014-08-26 11:30:00,53.95,53.96,53.93,53.93,19600.0,53.95,53.96,53.93,53.93,19600.0
2014-08-26 11:40:00,53.93,53.96,53.92,53.94,35200.0,53.93,53.96,53.92,53.94,35200.0
2014-08-26 11:50:00,53.93,53.99,53.91,53.92,28100.0,53.93,53.99,53.91,53.92,28100.0
2014-08-26 12:00:00,53.92,53.94,53.84,53.87,63500.0,53.92,53.94,53.84,53.87,63500.0
2014-08-26 12:10:00,53.87,53.92,53.87,53.89,22800.0,53.87,53.92,53.87,53.89,22800.0
2014-08-26 12:20:00,53.88,53.9,53.81,53.83,18400.0,53.88,53.9,53.81,53.83,18400.0
2014-08-26 12:30:00,53.83,53.87,53.83,53.85,22400.0,53.83,53.87,53.83,53.85,22400.0
2014-08-26 12:40:00,53.86,53.88,53.78,53.86,18700.0,53.86,53.88,53.78,53.86,18700.0
2014-08-26 12:50:00,53.86,53.87,53.74,53.75,33800.0,53.86,53.87,53.74,53.75,33800.0
2014-08-26 13:00:00,53.75,53.76,53.71,53.72,44400.0,53.75,53.76,53.71,53.72,44400.0
2014-08-26 13:10:00,53.72,53.74,53.71,53.74,25300.0,53.72,53.74,53.71,53.74,25300.0
2014-08-26 13:20:00,53.74,53.76,53.73,53.73,24100.0,53.74,53.76,53.73,53.73,24100.0
2014-08-26 13:30:00,53.73,53.74,53.7,53.74,21200.0,53.73,53.74,53.7,53.74,21200.0
2014-08-26 13:40:00,53.75,53.75,53.72,53.73,18300.0,53.75,53.75,53.72,53.73,18300.0
2014-08-26 13:50:00,53.73,53.73,53.67,53.7,29000.0,53.73,53.73,53.67,53.7,29000.0
2014-08-26 14:00:00,53.7,53.78,53.68,53.78,29100.0,53.7,53.78,53.68,53.78,29100.0
2014-08-26 14:10:00,53.78,53.78,53.73,53.73,37400.0,53.78,53.78,53.73,53.73,37400.0
2014-08-26 14:20:00,53.73,53.73,53.67,53.67,13400.0,53.73,53.73,53.67,53.67,13400.0
2014-08-26 14:30:00,53.67,53.69,53.64,53.69,39900.0,53.67,53.69,53.64,53.69,39900.0
2014-08-26 14:40:00,53.69,53.69,53.68,53.69,22900.0,53.69,53.69,53.68,53.69,22900.0
2014-08-26 14:50:00,53.69,53.69,53.64,53.65,26300.0,53.69,53.69,53.64,53.65,26300.0
2014-08-26 15:00:00,53.65,53.66,53.62,53.63,32100.0,53.65,53.66,53.62,53.63,32100.0
2014-08-26 15:10:00,53.63,53.67,53.62,53.66,28600.0,53.63,53.67,53.62,53.66,28600.0
2014-08-26 15:20:00,53.67,53.67,53.62,53.63,34000.0,53.67,53.67,53.62,53.63,34000.0
2014-08-26 15:30:00,53.63,53.66,53.58,53.59,83100.0,53.63,53.66,53.58,53.59,83100.0
2014-08-26 15:40:00,53.59,53.6,53.48,53.5,210700.0,53.59,53.6,53.48,53.5,210700.0
2014-08-26 15:50:00,53.5,53.53,53.43,53.5,415100.0,53.5,53.53,53.43,53.5,415100.0
2014-08-27 09:30:00,53.52,53.69,53.3,53.31,89400.0,53.52,53.69,53.3,53.31,89400.0
2014-08-27 09:40:00,53.31,53.35,53.19,53.31,46600.0,53.31,53.35,53.19,53.31,46600.0
2014-08-27 09:50:00,53.31,53.37,53.23,53.25,67300.0,53.31,53.37,53.23,53.25,67300.0
2014-08-27 10:00:00,53.25,53.4,53.25,53.32,60800.0,53.25,53.4,53.25,53.32,60800.0
2014-08-27 10:10:00,53.34,53.48,53.29,53.45,75800.0,53.34,53.48,53.29,53.45,75800.0
2014-08-27 10:20:00,53.47,53.47,53.37,53.42,57500.0,53.47,53.47,53.37,53.42,57500.0
2014-08-27 10:30:00,53.42,53.54,53.39,53.5,80200.0,53.42,53.54,53.39,53.5,80200.0
2014-08-27 10:40:00,53.5,53.5,53.33,53.39,59800.0,53.5,53.5,53.33,53.39,59800.0
2014-08-27 10:50:00,53.39,53.47,53.34,53.42,45600.0,53.39,53.47,53.34,53.42,45600.0
2014-08-27 11:00:00,53.43,53.47,53.4,53.4,73100.0,53.43,53.47,53.4,53.4,73100.0
2014-08-27 11:10:00,53.41,53.45,53.37,53.43,33100.0,53.41,53.45,53.37,53.43,33100.0
2014-08-27 11:20:00,53.42,53.43,53.34,53.41,33200.0,53.42,53.43,53.34,53.41,33200.0
2014-08-27 11:30:00,53.41,53.57,53.4,53.5,41300.0,53.41,53.57,53.4,53.5,41300.0
2014-08-27 11:40:00,53.49,53.49,53.38,53.39,49600.0,53.49,53.49,53.38,53.39,49600.0
2014-08-27 11:50:00,53.39,53.41,53.3,53.32,43000.0,53.39,53.41,53.3,53.32,43000.0
2014-08-27 12:00:00,53.32,53.38,53.25,53.36,46800.0,53.32,53.38,53.25,53.36,46800.0
2014-08-27 12:10:00,53.36,53.41,53.33,53.33,40000.0,53.36,53.41,53.33,53.33,40000.0
2014-08-27 12:20:00,53.34,53.35,53.27,53.29,32200.0,53.34,53.35,53.27,53.29,32200.0
2014-08-27 12:30:00,53.29,53.36,53.22,53.22,45000.0,53.29,53.36,53.22,53.22,45000.0
2014-08-27 12:40:00,53.22,53.29,53.2,53.29,33200.0,53.22,53.29,53.2,53.29,33200.0
2014-08-27 12:50:00,53.29,53.39,53.23,53.24,38000.0,53.29,53.39,53.23,53.24,38000.0
2014-08-27 13:00:00,53.24,53.25,53.2,53.21,25000.0,53.24,53.25,53.2,53.21,25000.0
2014-08-27 13:10:00,53.22,53.38,53.22,53.28,42700.0,53.22,53.38,53.22,53.28,42700.0
2014-08-27 13:20:00,53.28,53.29,53.2,53.2,26200.0,53.28,53.29,53.2,53.2,26200.0
2014-08-27 13:30:00,53.21,53.25,53.17,53.21,48100.0,53.21,53.25,53.17,53.21,48100.0
2014-08-27 13:40:00,53.21,53.3,53.21,53.25,31100.0,53.21,53.3,53.21,53.25,31100.0
2014-08-27 13:50:00,53.25,53.25,53.21,53.21,27800.0,53.25,53.25,53.21,53.21,27800.0
2014-08-27 14:00:00,53.21,53.26,53.21,53.21,31600.0,53.21,53.26,53.21,53.21,31600.0
2014-08-27 14:10:00,53.22,53.26,53.21,53.25,31900.0,53.22,53.26,53.21,53.25,31900.0
2014-08-27 14:20:00,53.26,53.38,53.25,53.34,45000.0,53.26,53.38,53.25,53.34,45000.0
2014-08-27 14:30:00,53.34,53.35,53.29,53.33,33900.0,53.34,53.35,53.29,53.33,33900.0
2014-08-27 14:40:00,53.32,53.32,53.21,53.23,44500.0,53.32,53.32,53.21,53.23,44500.0
2014-08-27 14:50:00,53.24,53.36,53.23,53.35,80900.0,53.24,53.36,53.23,53.35,80900.0
2014-08-27 15:00:00,53.36,53.46,53.36,53.36,71900.0,53.36,53.46,53.36,53.36,71900.0
2014-08-27 15:10:00,53.36,53.48,53.33,53.46,60100.0,53.36,53.48,53.33,53.46,60100.0
2014-08-27 15:20:00,53.46,53.48,53.42,53.45,49700.0,53.46,53.48,53.42,53.45,49700.0
2014-08-27 15:30:00,53.45,53.54,53.45,53.52,105400.0,53.45,53.54,53.45,53.52,105400.0
2014-08-27 15:40:00,53.52,53.57,53.46,53.5,96400.0,53.52,53.57,53.46,53.5,96400.0
2014-08-27 15:50:00,53.51,53.58,53.5,53.56,205700.0,53.51,53.58,53.5,53.56,205700.0
2014-08-28 09:30:00,53.48,53.64,53.32,53.5,52600.0,53.48,53.64,53.32,53.5,52600.0
2014-08-28 09:40:00,53.51,53.61,53.38,53.58,56200.0,53.51,53.61,53.38,53.58,56200.0
2014-08-28 09:50:00,53.58,53.87,53.57,53.82,114700.0,53.58,53.87,53.57,53.82,114700.0
2014-08-28 10:00:00,53.83,53.95,53.77,53.91,73700.0,53.83,53.95,53.77,53.91,73700.0
2014-08-28 10:10:00,53.91,53.92,53.73,53.8,52900.0,53.91,53.92,53.73,53.8,52900.0
2014-08-28 10:20:00,53.8,53.88,53.76,53.88,42500.0,53.8,53.88,53.76,53.88,42500.0
2014-08-28 10:30:00,53.88,53.94,53.85,53.88,45600.0,53.88,53.94,53.85,53.88,45600.0
2014-08-28 10:40:00,53.89,53.97,53.8,53.97,79500.0,53.89,53.97,53.8,53.97,79500.0
2014-08-28 10:50:00,53.97,54.05,53.95,53.97,53200.0,53.97,54.05,53.95,53.97,53200.0
2014-08-28 11:00:00,53.96,54.05,53.87,54.04,119900.0,53.96,54.05,53.87,54.04,119900.0
2014-08-28 11:10:00,54.04,54.1,53.99,54.1,64600.0,54.04,54.1,53.99,54.1,64600.0
2014-08-28 11:20:00,54.1,54.16,54.02,54.04,62200.0,54.1,54.16,54.02,54.04,62200.0
2014-08-28 11:30:00,54.03,54.03,53.94,54.01,64800.0,54.03,54.03,53.94,54.01,64800.0
2014-08-28 11:40:00,54.01,54.05,53.88,53.92,124900.0,54.01,54.05,53.88,53.92,124900.0
2014-08-28 11:50:00,53.94,53.98,53.8,53.98,84700.0,53.94,53.98,53.8,53.98,84700.0
2014-08-28 12:00:00,53.96,54.01,53.77,53.79,97100.0,53.96,54.01,53.77,53.79,97100.0
2014-08-28 12:10:00,53.8,53.92,53.8,53.81,58200.0,53.8,53.92,53.8,53.81,58200.0
2014-08-28 12:20:00,53.8,53.86,53.79,53.82,49700.0,53.8,53.86,53.79,53.82,49700.0
2014-08-28 12:30:00,53.83,53.85,53.79,53.82,26900.0,53.83,53.85,53.79,53.82,26900.0
2014-08-28 12:40:00,53.82,53.83,53.8,53.81,40100.0,53.82,53.83,53.8,53.81,40100.0
2014-08-28 12:50:00,53.81,53.95,53.8,53.9,122100.0,53.81,53.95,53.8,53.9,122100.0
2014-08-28 13:00:00,53.89,54.04,53.88,54.04,24200.0,53.89,54.04,53.88,54.04,24200.0
2014-08-28 13:10:00,54.03,54.08,54.03,54.04,23000.0,54.03,54.08,54.03,54.04,23000.0
2014-08-28 13:20:00,54.05,54.08,54.01,54.07,40800.0,54.05,54.08,54.01,54.07,40800.0
2014-08-28 13:30:00,54.06,54.14,54.05,54.11,52800.0,54.06,54.14,54.05,54.11,52800.0
2014-08-28 13:40:00,54.1,54.13,54.1,54.11,29400.0,54.1,54.13,54.1,54.11,29400.0
2014-08-28 13:50:00,54.11,54.14,54.09,54.14,51400.0,54.11,54.14,54.09,54.14,51400.0
2014-08-28 14:00:00,54.14,54.21,54.14,54.21,19100.0,54.14,54.21,54.14,54.21,19100.0
2014-08-28 14:10:00,54.22,54.22,54.12,54.18,38400.0,54.22,54.22,54.12,54.18,38400.0
2014-08-28 14:20:00,54.19,54.23,54.15,54.23,44200.0,54.19,54.23,54.15,54.23,44200.0
2014-08-28 14:30:00,54.22,54.25,54.21,54.25,40100.0,54.22,54.25,54.21,54.25,40100.0
2014-08-28 14:40:00,54.26,54.26,54.11,54.14,26700.0,54.26,54.26,54.11,54.14,26700.0
2014-08-28 14:50:00,54.15,54.18,54.11,54.18,38700.0,54.15,54.18,54.11,54.18,38700.0
2014-08-28 15:00:00,54.18,54.18,54.13,54.15,51000.0,54.18,54.18,54.13,54.15,51000.0
2014-08-28 15:10:00,54.14,54.15,54.1,54.1,40800.0,54.14,54.15,54.1,54.1,40800.0
2014-08-28 15:20:00,54.11,54.12,54.04,54.04,45800.0,54.11,54.12,54.04,54.04,45800.0
2014-08-28 15:30:00,54.05,54.1,53.99,54.0,112200.0,54.05,54.1,53.99,54.0,112200.0
2014-08-28 15:40:00,54.0,54.01,53.95,53.95,102100.0,54.0,54.01,53.95,53.95,102100.0
2014-08-28 15:50:00,53.96,54.01,53.92,53.95,216400.0,53.96,54.01,53.92,53.95,216400.0
2014-08-29 09:30:00,53.9,53.99,53.65,53.67,76800.0,53.9,53.99,53.65,53.67,76800.0
2014-08-29 09:40:00,53.66,53.68,53.47,53.48,46200.0,53.66,53.68,53.47,53.48,46200.0
2014-08-29 09:50:00,53.46,53.62,53.43,53.55,129900.0,53.46,53.62,53.43,53.55,129900.0
2014-08-29 10:00:00,53.54,53.68,53.54,53.62,40700.0,53.54,53.68,53.54,53.62,40700.0
2014-08-29 10:10:00,53.64,53.64,53.51,53.53,35500.0,53.64,53.64,53.51,53.53,35500.0
2014-08-29 10:20:00,53.53,53.6,53.52,53.53,35300.0,53.53,53.6,53.52,53.53,35300.0
2014-08-29 10:30:00,53.53,53.6,53.51,53.59,29000.0,53.53,53.6,53.51,53.59,29000.0
2014-08-29 10:40:00,53.58,53.75,53.55,53.69,38100.0,53.58,53.75,53.55,53.69,38100.0
2014-08-29 10:50:00,53.69,53.73,53.65,53.73,25500.0,53.69,53.73,53.65,53.73,25500.0
2014-08-29 11:00:00,53.71,53.73,53.67,53.69,35700.0,53.71,53.73,53.67,53.69,35700.0
2014-08-29 11:10:00,53.69,53.73,53.66,53.66,51900.0,53.69,53.73,53.66,53.66,51900.0
2014-08-29 11:20:00,53.66,53.67,53.58,53.58,38900.0,53.66,53.67,53.58,53.58,38900.0
2014-08-29 11:30:00,53.58,53.64,53.56,53.62,30800.0,53.58,53.64,53.56,53.62,30800.0
2014-08-29 11:40:00,53.63,53.63,53.59,53.59,32100.0,53.63,53.63,53.59,53.59,32100.0
2014-08-29 11:50:00,53.59,53.59,53.56,53.57,23800.0,53.59,53.59,53.56,53.57,23800.0
2014-08-29 12:00:00,53.56,53.57,53.54,53.54,21700.0,53.56,53.57,53.54,53.54,21700.0
2014-08-29 12:10:00,53.55,53.55,53.53,53.55,23100.0,53.55,53.55,53.53,53.55,23100.0
2014-08-29 12:20:00,53.55,53.55,53.53,53.54,14400.0,53.55,53.55,53.53,53.54,14400.0
2014-08-29 12:30:00,53.54,53.54,53.46,53.46,49400.0,53.54,53.54,53.46,53.46,49400.0
2014-08-29 12:40:00,53.45,53.46,53.41,53.41,31800.0,53.45,53.46,53.41,53.41,31800.0
2014-08-29 12:50:00,53.41,53.41,53.33,53.37,59000.0,53.41,53.41,53.33,53.37,59000.0
2014-08-29 13:00:00,53.39,53.4,53.36,53.37,14300.0,53.39,53.4,53.36,53.37,14300.0
2014-08-29 13:10:00,53.37,53.43,53.36,53.43,24000.0,53.37,53.43,53.36,53.43,24000.0
2014-08-29 13:20:00,53.43,53.52,53.43,53.52,20700.0,53.43,53.52,53.43,53.52,20700.0
2014-08-29 13:30:00,53.52,53.54,53.5,53.52,27500.0,53.52,53.54,53.5,53.52,27500.0
2014-08-29 13:40:00,53.51,53.53,53.51,53.53,30700.0,53.51,53.53,53.51,53.53,30700.0
2014-08-29 13:50:00,53.53,53.57,53.53,53.57,72900.0,53.53,53.57,53.53,53.57,72900.0
2014-08-29 14:00:00,53.57,53.57,53.56,53.57,29000.0,53.57,53.57,53.56,53.57,29000.0
2014-08-29 14:10:00,53.57,53.61,53.56,53.61,49000.0,53.57,53.61,53.56,53.61,49000.0
2014-08-29 14:20:00,53.61,53.62,53.6,53.61,33500.0,53.61,53.62,53.6,53.61,33500.0
2014-08-29 14:30:00,53.61,53.65,53.6,53.65,45700.0,53.61,53.65,53.6,53.65,45700.0
2014-08-29 14:40:00,53.65,53.67,53.65,53.67,41200.0,53.65,53.67,53.65,53.67,41200.0
2014-08-29 14:50:00,53.67,53.69,53.66,53.66,88900.0,53.67,53.69,53.66,53.66,88900.0
2014-08-29 15:00:00,53.66,53.68,53.66,53.67,74100.0,53.66,53.68,53.66,53.67,74100.0
2014-08-29 15:10:00,53.67,53.69,53.66,53.68,72700.0,53.67,53.69,53.66,53.68,72700.0
2014-08-29 15:20:00,53.68,53.68,53.51,53.55,141100.0,53.68,53.68,53.51,53.55,141100.0
2014-08-29 15:30:00,53.57,53.58,53.53,53.57,78300.0,53.57,53.58,53.53,53.57,78300.0
2014-08-29 15:40:00,53.57,53.59,53.54,53.58,111900.0,53.57,53.59,53.54,53.58,111900.0
2014-08-29 15:50:00,53.57,53.66,53.57,53.62,227900.0,53.57,53.66,53.57,53.62,227900.0
2014-09-02 09:30:00,53.87,54.31,53.78,54.17,206800.0,53.87,54.31,53.78,54.17,206800.0
2014-09-02 09:40:00,54.16,54.27,54.01,54.25,147100.0,54.16,54.27,54.01,54.25,147100.0
2014-09-02 09:50:00,54.25,54.55,54.25,54.5,241600.0,54.25,54.55,54.25,54.5,241600.0
2014-09-02 10:00:00,54.51,54.65,54.36,54.65,161700.0,54.51,54.65,54.36,54.65,161700.0
2014-09-02 10:10:00,54.65,54.7,54.46,54.48,119000.0,54.65,54.7,54.46,54.48,119000.0
2014-09-02 10:20:00,54.48,54.51,54.35,54.41,110400.0,54.48,54.51,54.35,54.41,110400.0
2014-09-02 10:30:00,54.42,54.46,54.38,54.45,44800.0,54.42,54.46,54.38,54.45,44800.0
2014-09-02 10:40:00,54.45,54.5,54.29,54.3,59900.0,54.45,54.5,54.29,54.3,59900.0
2014-09-02 10:50:00,54.3,54.45,54.3,54.43,127100.0,54.3,54.45,54.3,54.43,127100.0
2014-09-02 11:00:00,54.43,54.44,54.32,54.35,45300.0,54.43,54.44,54.32,54.35,45300.0
2014-09-02 11:10:00,54.37,54.45,54.37,54.45,30600.0,54.37,54.45,54.37,54.45,30600.0
2014-09-02 11:20:00,54.44,54.45,54.37,54.38,51700.0,54.44,54.45,54.37,54.38,51700.0
2014-09-02 11:30:00,54.39,54.45,54.25,54.25,177600.0,54.39,54.45,54.25,54.25,177600.0
2014-09-02 11:40:00,54.26,54.34,54.2,54.21,41500.0,54.26,54.34,54.2,54.21,41500.0
2014-09-02 11:50:00,54.2,54.33,54.14,54.32,50600.0,54.2,54.33,54.14,54.32,50600.0
2014-09-02 12:00:00,54.32,54.43,54.31,54.36,45400.0,54.32,54.43,54.31,54.36,45400.0
2014-09-02 12:10:00,54.36,54.45,54.32,54.33,25800.0,54.36,54.45,54.32,54.33,25800.0
2014-09-02 12:20:00,54.33,54.35,54.23,54.24,24000.0,54.33,54.35,54.23,54.24,24000.0
2014-09-02 12:30:00,54.23,54.25,54.18,54.18,23000.0,54.23,54.25,54.18,54.18,23000.0
2014-09-02 12:40:00,54.18,54.21,54.12,54.16,97700.0,54.18,54.21,54.12,54.16,97700.0
2014-09-02 12:50:00,54.18,54.26,54.17,54.25,41300.0,54.18,54.26,54.17,54.25,41300.0
2014-09-02 13:00:00,54.25,54.34,54.23,54.33,54800.0,54.25,54.34,54.23,54.33,54800.0
2014-09-02 13:10:00,54.32,54.42,54.31,54.31,113400.0,54.32,54.42,54.31,54.31,113400.0
2014-09-02 13:20:00,54.3,54.35,54.23,54.34,71900.0,54.3,54.35,54.23,54.34,71900.0
2014-09-02 13:30:00,54.34,54.36,54.29,54.31,124600.0,54.34,54.36,54.29,54.31,124600.0
2014-09-02 13:40:00,54.32,54.32,54.3,54.3,49000.0,54.32,54.32,54.3,54.3,49000.0
2014-09-02 13:50:00,54.31,54.4,54.3,54.4,95000.0,54.31,54.4,54.3,54.4,95000.0
2014-09-02 14:00:00,54.39,54.48,54.37,54.44,96500.0,54.39,54.48,54.37,54.44,96500.0
2014-09-02 14:10:00,54.43,54.44,54.32,54.4,97200.0,54.43,54.44,54.32,54.4,97200.0
2014-09-02 14:20:00,54.39,54.41,54.38,54.41,77200.0,54.39,54.41,54.38,54.41,77200.0
2014-09-02 14:30:00,54.4,54.45,54.4,54.44,37000.0,54.4,54.45,54.4,54.44,37000.0
2014-09-02 14:40:00,54.44,54.49,54.43,54.45,42100.0,54.44,54.49,54.43,54.45,42100.0
2014-09-02 14:50:00,54.45,54.45,54.37,54.4,154100.0,54.45,54.45,54.37,54.4,154100.0
2014-09-02 15:00:00,54.41,54.46,54.33,54.41,102300.0,54.41,54.46,54.33,54.41,102300.0
2014-09-02 15:10:00,54.42,54.47,54.36,54.37,57100.0,54.42,54.47,54.36,54.37,57100.0
2014-09-02 15:20:00,54.37,54.4,54.35,54.35,100600.0,54.37,54.4,54.35,54.35,100600.0
2014-09-02 15:30:00,54.36,54.41,54.33,54.39,84000.0,54.36,54.41,54.33,54.39,84000.0
2014-09-02 15:40:00,54.39,54.4,54.36,54.38,91800.0,54.39,54.4,54.36,54.38,91800.0
2014-09-02 15:50:00,54.39,54.48,54.39,54.46,268900.0,54.39,54.48,54.39,54.46,268900.0
2014-09-03 09:30:00,54.49,54.97,54.43,54.8,214800.0,54.49,54.97,54.43,54.8,214800.0
2014-09-03 09:40:00,54.83,54.84,54.6,54.61,84300.0,54.83,54.84,54.6,54.61,84300.0
2014-09-03 09:50:00,54.62,54.74,54.58,54.72,107000.0,54.62,54.74,54.58,54.72,107000.0
2014-09-03 10:00:00,54.71,54.83,54.71,54.76,91400.0,54.71,54.83,54.71,54.76,91400.0
2014-09-03 10:10:00,54.75,54.84,54.69,54.74,42200.0,54.75,54.84,54.69,54.74,42200.0
2014-09-03 10:20:00,54.71,54.74,54.59,54.61,40900.0,54.71,54.74,54.59,54.61,40900.0
2014-09-03 10:30:00,54.61,54.66,54.58,54.65,28900.0,54.61,54.66,54.58,54.65,28900.0
2014-09-03 10:40:00,54.66,54.72,54.66,54.7,25300.0,54.66,54.72,54.66,54.7,25300.0
2014-09-03 10:50:00,54.7,54.8,54.7,54.79,30400.0,54.7,54.8,54.7,54.79,30400.0
2014-09-03 11:00:00,54.78,54.79,54.63,54.66,26900.0,54.78,54.79,54.63,54.66,26900.0
2014-09-03 11:10:00,54.66,54.66,54.57,54.6,42700.0,54.66,54.66,54.57,54.6,42700.0
2014-09-03 11:20:00,54.6,54.62,54.6,54.61,30000.0,54.6,54.62,54.6,54.61,30000.0
2014-09-03 11:30:00,54.61,54.68,54.61,54.65,40100.0,54.61,54.68,54.61,54.65,40100.0
2014-09-03 11:40:00,54.66,54.69,54.64,54.65,31100.0,54.66,54.69,54.64,54.65,31100.0
2014-09-03 11:50:00,54.65,54.73,54.63,54.72,43800.0,54.65,54.73,54.63,54.72,43800.0
2014-09-03 12:00:00,54.72,54.73,54.66,54.66,22100.0,54.72,54.73,54.66,54.66,22100.0
2014-09-03 12:10:00,54.66,54.71,54.65,54.68,25200.0,54.66,54.71,54.65,54.68,25200.0
2014-09-03 12:20:00,54.68,54.7,54.65,54.66,18300.0,54.68,54.7,54.65,54.66,18300.0
2014-09-03 12:30:00,54.67,54.74,54.66,54.68,125100.0,54.67,54.74,54.66,54.68,125100.0
2014-09-03 12:40:00,54.68,54.69,54.63,54.64,139300.0,54.68,54.69,54.63,54.64,139300.0
2014-09-03 12:50:00,54.64,54.66,54.6,54.63,19200.0,54.64,54.66,54.6,54.63,19200.0
2014-09-03 13:00:00,54.64,54.69,54.62,54.69,67300.0,54.64,54.69,54.62,54.69,67300.0
2014-09-03 13:10:00,54.69,54.75,54.68,54.75,56100.0,54.69,54.75,54.68,54.75,56100.0
2014-09-03 13:20:00,54.76,54.87,54.75,54.86,32700.0,54.76,54.87,54.75,54.86,32700.0
2014-09-03 13:30:00,54.87,54.91,54.82,54.83,46100.0,54.87,54.91,54.82,54.83,46100.0
2014-09-03 13:40:00,54.82,54.95,54.82,54.91,61400.0,54.82,54.95,54.82,54.91,61400.0
2014-09-03 13:50:00,54.9,54.92,54.83,54.92,46100.0,54.9,54.92,54.83,54.92,46100.0
2014-09-03 14:00:00,54.91,54.95,54.9,54.92,39000.0,54.91,54.95,54.9,54.92,39000.0
2014-09-03 14:10:00,54.92,54.95,54.92,54.95,34700.0,54.92,54.95,54.92,54.95,34700.0
2014-09-03 14:20:00,54.95,54.95,54.86,54.88,62800.0,54.95,54.95,54.86,54.88,62800.0
2014-09-03 14:30:00,54.89,54.95,54.89,54.95,35300.0,54.89,54.95,54.89,54.95,35300.0
2014-09-03 14:40:00,54.94,54.98,54.91,54.94,84200.0,54.94,54.98,54.91,54.94,84200.0
2014-09-03 14:50:00,54.93,55.0,54.92,54.98,40000.0,54.93,55.0,54.92,54.98,40000.0
2014-09-03 15:00:00,54.97,54.99,54.94,54.98,45100.0,54.97,54.99,54.94,54.98,45100.0
2014-09-03 15:10:00,54.98,54.98,54.91,54.94,100000.0,54.98,54.98,54.91,54.94,100000.0
2014-09-03 15:20:00,54.95,54.96,54.86,54.94,64200.0,54.95,54.96,54.86,54.94,64200.0
2014-09-03 15:30:00,54.94,55.05,54.93,54.99,154400.0,54.94,55.05,54.93,54.99,154400.0
2014-09-03 15:40:00,54.99,55.03,54.95,55.01,109600.0,54.99,55.03,54.95,55.01,109600.0
2014-09-03 15:50:00,55.01,55.03,54.96,54.98,188700.0,55.01,55.03,54.96,54.98,188700.0
2014-09-04 09:30:00,55.02,55.19,54.85,55.15,158800.0,55.02,55.19,54.85,55.15,158800.0
2014-09-04 09:40:00,55.14,55.31,55.14,55.3,56200.0,55.14,55.31,55.14,55.3,56200.0
2014-09-04 09:50:00,55.29,55.34,55.28,55.31,67600.0,55.29,55.34,55.28,55.31,67600.0
2014-09-04 10:00:00,55.32,55.34,55.23,55.24,48900.0,55.32,55.34,55.23,55.24,48900.0
2014-09-04 10:10:00,55.24,55.24,55.14,55.15,57800.0,55.24,55.24,55.14,55.15,57800.0
2014-09-04 10:20:00,55.16,55.18,55.14,55.14,58500.0,55.16,55.18,55.14,55.14,58500.0
2014-09-04 10:30:00,55.15,55.17,55.14,55.16,65700.0,55.15,55.17,55.14,55.16,65700.0
2014-09-04 10:40:00,55.16,55.27,55.16,55.27,28400.0,55.16,55.27,55.16,55.27,28400.0
2014-09-04 10:50:00,55.28,55.3,55.26,55.29,23700.0,55.28,55.3,55.26,55.29,23700.0
2014-09-04 11:00:00,55.3,55.3,55.25,55.25,27600.0,55.3,55.3,55.25,55.25,27600.0
2014-09-04 11:10:00,55.25,55.34,55.24,55.32,23200.0,55.25,55.34,55.24,55.32,23200.0
2014-09-04 11:20:00,55.31,55.35,55.29,55.3,33700.0,55.31,55.35,55.29,55.3,33700.0
2014-09-04 11:30:00,55.3,55.42,55.29,55.34,43800.0,55.3,55.42,55.29,55.34,43800.0
2014-09-04 11:40:00,55.35,55.44,55.34,55.44,27500.0,55.35,55.44,55.34,55.44,27500.0
2014-09-04 11:50:00,55.45,55.5,55.43,55.48,32100.0,55.45,55.5,55.43,55.48,32100.0
2014-09-04 12:00:00,55.48,55.57,55.46,55.51,70000.0,55.48,55.57,55.46,55.51,70000.0
2014-09-04 12:10:00,55.52,55.53,55.42,55.43,8200.0,55.52,55.53,55.42,55.43,8200.0
2014-09-04 12:20:00,55.42,55.44,55.4,55.4,18800.0,55.42,55.44,55.4,55.4,18800.0
2014-09-04 12:30:00,55.41,55.45,55.37,55.38,27300.0,55.41,55.45,55.37,55.38,27300.0
2014-09-04 12:40:00,55.38,55.38,55.29,55.29,19300.0,55.38,55.38,55.29,55.29,19300.0
2014-09-04 12:50:00,55.29,55.3,55.23,55.28,88500.0,55.29,55.3,55.23,55.28,88500.0
2014-09-04 13:00:00,55.29,55.38,55.29,55.38,41200.0,55.29,55.38,55.29,55.38,41200.0
2014-09-04 13:10:00,55.37,55.38,55.34,55.34,14900.0,55.37,55.38,55.34,55.34,14900.0
2014-09-04 13:20:00,55.34,55.36,55.33,55.33,26300.0,55.34,55.36,55.33,55.33,26300.0
2014-09-04 13:30:00,55.34,55.4,55.34,55.39,27500.0,55.34,55.4,55.34,55.39,27500.0
2014-09-04 13:40:00,55.39,55.43,55.39,55.43,12400.0,55.39,55.43,55.39,55.43,12400.0
2014-09-04 13:50:00,55.42,55.45,55.4,55.4,76600.0,55.42,55.45,55.4,55.4,76600.0
2014-09-04 14:00:00,55.4,55.41,55.32,55.34,70000.0,55.4,55.41,55.32,55.34,70000.0
2014-09-04 14:10:00,55.34,55.37,55.33,55.35,42700.0,55.34,55.37,55.33,55.35,42700.0
2014-09-04 14:20:00,55.35,55.4,55.35,55.4,47700.0,55.35,55.4,55.35,55.4,47700.0
2014-09-04 14:30:00,55.39,55.41,55.32,55.32,30000.0,55.39,55.41,55.32,55.32,30000.0
2014-09-04 14:40:00,55.32,55.33,55.3,55.32,55100.0,55.32,55.33,55.3,55.32,55100.0
2014-09-04 14:50:00,55.31,55.37,55.3,55.32,58200.0,55.31,55.37,55.3,55.32,58200.0
2014-09-04 15:00:00,55.31,55.34,55.26,55.26,37900.0,55.31,55.34,55.26,55.26,37900.0
2014-09-04 15:10:00,55.26,55.27,55.15,55.17,84200.0,55.26,55.27,55.15,55.17,84200.0
2014-09-04 15:20:00,55.18,55.2,55.13,55.15,199500.0,55.18,55.2,55.13,55.15,199500.0
2014-09-04 15:30:00,55.15,55.15,55.02,55.02,280600.0,55.15,55.15,55.02,55.02,280600.0
2014-09-04 15:40:00,55.02,55.1,54.95,55.1,177200.0,55.02,55.1,54.95,55.1,177200.0
2014-09-04 15:50:00,55.09,55.1,54.99,55.02,425300.0,55.09,55.1,54.99,55.02,425300.0
2014-09-05 09:30:00,54.93,55.02,54.77,54.98,148900.0,54.93,55.02,54.77,54.98,148900.0
2014-09-05 09:40:00,54.98,55.29,54.94,55.25,239800.0,54.98,55.29,54.94,55.25,239800.0
2014-09-05 09:50:00,55.24,55.27,55.13,55.24,81300.0,55.24,55.27,55.13,55.24,81300.0
2014-09-05 10:00:00,55.27,55.38,55.25,55.32,117300.0,55.27,55.38,55.25,55.32,117300.0
2014-09-05 10:10:00,55.32,55.35,55.24,55.3,118900.0,55.32,55.35,55.24,55.3,118900.0
2014-09-05 10:20:00,55.31,55.33,55.25,55.26,278000.0,55.31,55.33,55.25,55.26,278000.0
2014-09-05 10:30:00,55.26,55.33,55.14,55.16,63500.0,55.26,55.33,55.14,55.16,63500.0
2014-09-05 10:40:00,55.13,55.13,55.0,55.02,49300.0,55.13,55.13,55.0,55.02,49300.0
2014-09-05 10:50:00,55.01,55.15,55.01,55.08,30500.0,55.01,55.15,55.01,55.08,30500.0
2014-09-05 11:00:00,55.1,55.12,55.0,55.02,59800.0,55.1,55.12,55.0,55.02,59800.0
2014-09-05 11:10:00,55.02,55.08,55.02,55.06,14900.0,55.02,55.08,55.02,55.06,14900.0
2014-09-05 11:20:00,55.06,55.13,55.06,55.12,17600.0,55.06,55.13,55.06,55.12,17600.0
2014-09-05 11:30:00,55.12,55.25,55.12,55.17,165600.0,55.12,55.25,55.12,55.17,165600.0
2014-09-05 11:40:00,55.17,55.28,55.16,55.24,24800.0,55.17,55.28,55.16,55.24,24800.0
2014-09-05 11:50:00,55.25,55.27,55.24,55.24,30700.0,55.25,55.27,55.24,55.24,30700.0
2014-09-05 12:00:00,55.25,55.27,55.24,55.27,25400.0,55.25,55.27,55.24,55.27,25400.0
2014-09-05 12:10:00,55.26,55.29,55.17,55.18,38100.0,55.26,55.29,55.17,55.18,38100.0
2014-09-05 12:20:00,55.18,55.21,55.16,55.2,31300.0,55.18,55.21,55.16,55.2,31300.0
2014-09-05 12:30:00,55.2,55.2,55.17,55.18,29800.0,55.2,55.2,55.17,55.18,29800.0
2014-09-05 12:40:00,55.19,55.22,55.18,55.2,42900.0,55.19,55.22,55.18,55.2,42900.0
2014-09-05 12:50:00,55.2,55.24,55.19,55.2,37600.0,55.2,55.24,55.19,55.2,37600.0
2014-09-05 13:00:00,55.21,55.37,55.2,55.37,60300.0,55.21,55.37,55.2,55.37,60300.0
2014-09-05 13:10:00,55.38,55.42,55.34,55.34,28900.0,55.38,55.42,55.34,55.34,28900.0
2014-09-05 13:20:00,55.34,55.41,55.34,55.39,25000.0,55.34,55.41,55.34,55.39,25000.0
2014-09-05 13:30:00,55.4,55.45,55.4,55.45,19100.0,55.4,55.45,55.4,55.45,19100.0
2014-09-05 13:40:00,55.46,55.51,55.45,55.51,30100.0,55.46,55.51,55.45,55.51,30100.0
2014-09-05 13:50:00,55.51,55.54,55.45,55.54,31600.0,55.51,55.54,55.45,55.54,31600.0
2014-09-05 14:00:00,55.55,55.65,55.54,55.65,37700.0,55.55,55.65,55.54,55.65,37700.0
2014-09-05 14:10:00,55.65,55.65,55.61,55.64,34200.0,55.65,55.65,55.61,55.64,34200.0
2014-09-05 14:20:00,55.64,55.68,55.63,55.64,38200.0,55.64,55.68,55.63,55.64,38200.0
2014-09-05 14:30:00,55.65,55.69,55.65,55.68,46700.0,55.65,55.69,55.65,55.68,46700.0
2014-09-05 14:40:00,55.68,55.68,55.64,55.66,36700.0,55.68,55.68,55.64,55.66,36700.0
2014-09-05 14:50:00,55.66,55.71,55.65,55.68,40800.0,55.66,55.71,55.65,55.68,40800.0
2014-09-05 15:00:00,55.68,55.78,55.68,55.76,87000.0,55.68,55.78,55.68,55.76,87000.0
2014-09-05 15:10:00,55.75,55.76,55.62,55.63,65300.0,55.75,55.76,55.62,55.63,65300.0
2014-09-05 15:20:00,55.62,55.63,55.46,55.46,68700.0,55.62,55.63,55.46,55.46,68700.0
2014-09-05 15:30:00,55.47,55.53,55.47,55.53,59400.0,55.47,55.53,55.47,55.53,59400.0
2014-09-05 15:40:00,55.54,55.56,55.54,55.55,92600.0,55.54,55.56,55.54,55.55,92600.0
2014-09-05 15:50:00,55.55,55.64,55.52,55.61,290500.0,55.55,55.64,55.52,55.61,290500.0
2014-09-08 09:30:00,55.42,55.61,55.39,55.5,38500.0,55.42,55.61,55.39,55.5,38500.0
2014-09-08 09:40:00,55.49,55.53,55.44,55.49,37500.0,55.49,55.53,55.44,55.49,37500.0
2014-09-08 09:50:00,55.5,55.64,55.49,55.63,63300.0,55.5,55.64,55.49,55.63,63300.0
2014-09-08 10:00:00,55.62,55.69,55.52,55.56,134900.0,55.62,55.69,55.52,55.56,134900.0
2014-09-08 10:10:00,55.53,55.53,55.42,55.43,49400.0,55.53,55.53,55.42,55.43,49400.0
2014-09-08 10:20:00,55.43,55.44,55.27,55.27,43200.0,55.43,55.44,55.27,55.27,43200.0
2014-09-08 10:30:00,55.26,55.34,55.25,55.34,25300.0,55.26,55.34,55.25,55.34,25300.0
2014-09-08 10:40:00,55.34,55.49,55.34,55.49,32600.0,55.34,55.49,55.34,55.49,32600.0
2014-09-08 10:50:00,55.5,55.75,55.5,55.75,97100.0,55.5,55.75,55.5,55.75,97100.0
2014-09-08 11:00:00,55.74,55.79,55.69,55.77,60500.0,55.74,55.79,55.69,55.77,60500.0
2014-09-08 11:10:00,55.75,55.76,55.64,55.7,19300.0,55.75,55.76,55.64,55.7,19300.0
2014-09-08 11:20:00,55.69,55.7,55.63,55.65,15200.0,55.69,55.7,55.63,55.65,15200.0
2014-09-08 11:30:00,55.66,55.68,55.64,55.65,17700.0,55.66,55.68,55.64,55.65,17700.0
2014-09-08 11:40:00,55.65,55.74,55.65,55.7,19000.0,55.65,55.74,55.65,55.7,19000.0
2014-09-08 11:50:00,55.69,55.76,55.68,55.68,41900.0,55.69,55.76,55.68,55.68,41900.0
2014-09-08 12:00:00,55.68,55.71,55.62,55.64,22000.0,55.68,55.71,55.62,55.64,22000.0
2014-09-08 12:10:00,55.64,55.69,55.62,55.68,14600.0,55.64,55.69,55.62,55.68,14600.0
2014-09-08 12:20:00,55.68,55.74,55.68,55.74,14600.0,55.68,55.74,55.68,55.74,14600.0
2014-09-08 12:30:00,55.74,55.79,55.71,55.72,18300.0,55.74,55.79,55.71,55.72,18300.0
2014-09-08 12:40:00,55.73,55.74,55.7,55.7,14200.0,55.73,55.74,55.7,55.7,14200.0
2014-09-08 12:50:00,55.69,55.72,55.69,55.72,13300.0,55.69,55.72,55.69,55.72,13300.0
2014-09-08 13:00:00,55.71,55.73,55.64,55.65,16500.0,55.71,55.73,55.64,55.65,16500.0
2014-09-08 13:10:00,55.66,55.66,55.58,55.6,22500.0,55.66,55.66,55.58,55.6,22500.0
2014-09-08 13:20:00,55.6,55.65,55.58,55.6,24600.0,55.6,55.65,55.58,55.6,24600.0
2014-09-08 13:30:00,55.61,55.63,55.59,55.62,13300.0,55.61,55.63,55.59,55.62,13300.0
2014-09-08 13:40:00,55.62,55.62,55.55,55.58,33600.0,55.62,55.62,55.55,55.58,33600.0
2014-09-08 13:50:00,55.58,55.7,55.58,55.67,33300.0,55.58,55.7,55.58,55.67,33300.0
2014-09-08 14:00:00,55.67,55.7,55.63,55.63,17000.0,55.67,55.7,55.63,55.63,17000.0
2014-09-08 14:10:00,55.63,55.68,55.62,55.63,23500.0,55.63,55.68,55.62,55.63,23500.0
2014-09-08 14:20:00,55.63,55.64,55.54,55.57,77400.0,55.63,55.64,55.54,55.57,77400.0
2014-09-08 14:30:00,55.58,55.59,55.51,55.52,14100.0,55.58,55.59,55.51,55.52,14100.0
2014-09-08 14:40:00,55.51,55.54,55.47,55.53,47600.0,55.51,55.54,55.47,55.53,47600.0
2014-09-08 14:50:00,55.53,55.54,55.44,55.48,32100.0,55.53,55.54,55.44,55.48,32100.0
2014-09-08 15:00:00,55.48,55.55,55.47,55.52,24200.0,55.48,55.55,55.47,55.52,24200.0
2014-09-08 15:10:00,55.53,55.58,55.48,55.58,44500.0,55.53,55.58,55.48,55.58,44500.0
2014-09-08 15:20:00,55.58,55.6,55.55,55.58,68300.0,55.58,55.6,55.55,55.58,68300.0
2014-09-08 15:30:00,55.58,55.59,55.52,55.59,46900.0,55.58,55.59,55.52,55.59,46900.0
2014-09-08 15:40:00,55.59,55.65,55.58,55.62,51800.0,55.59,55.65,55.58,55.62,51800.0
2014-09-08 15:50:00,55.61,55.62,55.53,55.54,109800.0,55.61,55.62,55.53,55.54,109800.0
2014-09-09 09:30:00,55.27,55.58,55.2,55.53,59700.0,55.27,55.58,55.2,55.53,59700.0
2014-09-09 09:40:00,55.52,55.66,55.45,55.65,54900.0,55.52,55.66,55.45,55.65,54900.0
2014-09-09 09:50:00,55.63,55.65,55.25,55.28,36400.0,55.63,55.65,55.25,55.28,36400.0
2014-09-09 10:00:00,55.28,55.48,55.27,55.45,26500.0,55.28,55.48,55.27,55.45,26500.0
2014-09-09 10:10:00,55.44,55.5,55.41,55.48,24800.0,55.44,55.5,55.41,55.48,24800.0
2014-09-09 10:20:00,55.49,55.68,55.47,55.68,36900.0,55.49,55.68,55.47,55.68,36900.0
2014-09-09 10:30:00,55.68,55.72,55.63,55.65,29000.0,55.68,55.72,55.63,55.65,29000.0
2014-09-09 10:40:00,55.65,55.66,55.47,55.47,40800.0,55.65,55.66,55.47,55.47,40800.0
2014-09-09 10:50:00,55.48,55.52,55.48,55.52,23700.0,55.48,55.52,55.48,55.52,23700.0
2014-09-09 11:00:00,55.53,55.64,55.51,55.64,58000.0,55.53,55.64,55.51,55.64,58000.0
2014-09-09 11:10:00,55.64,55.65,55.52,55.58,27600.0,55.64,55.65,55.52,55.58,27600.0
2014-09-09 11:20:00,55.59,55.63,55.55,55.62,36500.0,55.59,55.63,55.55,55.62,36500.0
2014-09-09 11:30:00,55.61,55.72,55.59,55.68,37700.0,55.61,55.72,55.59,55.68,37700.0
2014-09-09 11:40:00,55.68,55.72,55.68,55.69,16100.0,55.68,55.72,55.68,55.69,16100.0
2014-09-09 11:50:00,55.68,55.69,55.6,55.63,29100.0,55.68,55.69,55.6,55.63,29100.0
2014-09-09 12:00:00,55.63,55.75,55.62,55.74,20500.0,55.63,55.75,55.62,55.74,20500.0
2014-09-09 12:10:00,55.74,55.82,55.73,55.79,26800.0,55.74,55.82,55.73,55.79,26800.0
2014-09-09 12:20:00,55.8,55.87,55.77,55.86,47700.0,55.8,55.87,55.77,55.86,47700.0
2014-09-09 12:30:00,55.86,55.92,55.85,55.91,31400.0,55.86,55.92,55.85,55.91,31400.0
2014-09-09 12:40:00,55.91,55.92,55.9,55.92,18000.0,55.91,55.92,55.9,55.92,18000.0
2014-09-09 12:50:00,55.92,55.96,55.85,55.85,85400.0,55.92,55.96,55.85,55.85,85400.0
2014-09-09 13:00:00,55.84,55.85,55.74,55.75,14600.0,55.84,55.85,55.74,55.75,14600.0
2014-09-09 13:10:00,55.75,55.82,55.74,55.82,29700.0,55.75,55.82,55.74,55.82,29700.0
2014-09-09 13:20:00,55.83,55.85,55.79,55.81,20900.0,55.83,55.85,55.79,55.81,20900.0
2014-09-09 13:30:00,55.81,55.91,55.81,55.91,26800.0,55.81,55.91,55.81,55.91,26800.0
2014-09-09 13:40:00,55.92,55.96,55.9,55.9,11000.0,55.92,55.96,55.9,55.9,11000.0
2014-09-09 13:50:00,55.91,55.93,55.89,55.93,46900.0,55.91,55.93,55.89,55.93,46900.0
2014-09-09 14:00:00,55.91,55.95,55.87,55.88,83400.0,55.91,55.95,55.87,55.88,83400.0
2014-09-09 14:10:00,55.88,55.95,55.86,55.92,60600.0,55.88,55.95,55.86,55.92,60600.0
2014-09-09 14:20:00,55.93,55.95,55.84,55.85,39400.0,55.93,55.95,55.84,55.85,39400.0
2014-09-09 14:30:00,55.85,55.87,55.8,55.87,40500.0,55.85,55.87,55.8,55.87,40500.0
2014-09-09 14:40:00,55.86,55.87,55.78,55.82,30400.0,55.86,55.87,55.78,55.82,30400.0
2014-09-09 14:50:00,55.83,55.88,55.83,55.86,23500.0,55.83,55.88,55.83,55.86,23500.0
2014-09-09 15:00:00,55.86,55.89,55.84,55.85,65500.0,55.86,55.89,55.84,55.85,65500.0
2014-09-09 15:10:00,55.85,55.92,55.84,55.9,75400.0,55.85,55.92,55.84,55.9,75400.0
2014-09-09 15:20:00,55.9,55.97,55.85,55.96,75100.0,55.9,55.97,55.85,55.96,75100.0
2014-09-09 15:30:00,55.96,55.98,55.93,55.95,86300.0,55.96,55.98,55.93,55.95,86300.0
2014-09-09 15:40:00,55.95,56.04,55.94,56.0,105300.0,55.95,56.04,55.94,56.0,105300.0
2014-09-09 15:50:00,55.98,56.0,55.9,55.92,164600.0,55.98,56.0,55.9,55.92,164600.0
2014-09-10 09:30:00,55.9,56.11,55.8,56.05,43900.0,55.9,56.11,55.8,56.05,43900.0
2014-09-10 09:40:00,56.03,56.04,55.69,55.79,58600.0,56.03,56.04,55.69,55.79,58600.0
2014-09-10 09:50:00,55.78,55.78,55.61,55.68,22500.0,55.78,55.78,55.61,55.68,22500.0
2014-09-10 10:00:00,55.68,55.74,55.61,55.71,44300.0,55.68,55.74,55.61,55.71,44300.0
2014-09-10 10:10:00,55.71,55.94,55.69,55.9,73300.0,55.71,55.94,55.69,55.9,73300.0
2014-09-10 10:20:00,55.89,55.96,55.81,55.92,28100.0,55.89,55.96,55.81,55.92,28100.0
2014-09-10 10:30:00,55.9,55.95,55.82,55.87,72000.0,55.9,55.95,55.82,55.87,72000.0
2014-09-10 10:40:00,55.87,55.93,55.84,55.86,18200.0,55.87,55.93,55.84,55.86,18200.0
2014-09-10 10:50:00,55.87,55.89,55.8,55.86,23600.0,55.87,55.89,55.8,55.86,23600.0
2014-09-10 11:00:00,55.83,55.87,55.81,55.84,11500.0,55.83,55.87,55.81,55.84,11500.0
2014-09-10 11:10:00,55.83,55.95,55.82,55.9,13100.0,55.83,55.95,55.82,55.9,13100.0
2014-09-10 11:20:00,55.9,55.95,55.87,55.9,11300.0,55.9,55.95,55.87,55.9,11300.0
2014-09-10 11:30:00,55.9,55.95,55.84,55.89,14800.0,55.9,55.95,55.84,55.89,14800.0
2014-09-10 11:40:00,55.91,55.91,55.79,55.87,31000.0,55.91,55.91,55.79,55.87,31000.0
2014-09-10 11:50:00,55.88,55.92,55.85,55.86,8600.0,55.88,55.92,55.85,55.86,8600.0
2014-09-10 12:00:00,55.85,55.88,55.82,55.86,14400.0,55.85,55.88,55.82,55.86,14400.0
2014-09-10 12:10:00,55.85,55.9,55.84,55.88,8800.0,55.85,55.9,55.84,55.88,8800.0
2014-09-10 12:20:00,55.88,55.93,55.87,55.87,16900.0,55.88,55.93,55.87,55.87,16900.0
2014-09-10 12:30:00,55.89,55.92,55.85,55.86,16900.0,55.89,55.92,55.85,55.86,16900.0
2014-09-10 12:40:00,55.87,55.91,55.86,55.87,13300.0,55.87,55.91,55.86,55.87,13300.0
2014-09-10 12:50:00,55.87,55.92,55.86,55.86,5200.0,55.87,55.92,55.86,55.86,5200.0
2014-09-10 13:00:00,55.86,55.96,55.85,55.95,16900.0,55.86,55.96,55.85,55.95,16900.0
2014-09-10 13:10:00,55.96,55.96,55.91,55.92,8700.0,55.96,55.96,55.91,55.92,8700.0
2014-09-10 13:20:00,55.92,55.95,55.88,55.94,13100.0,55.92,55.95,55.88,55.94,13100.0
2014-09-10 13:30:00,55.95,55.99,55.92,55.95,16400.0,55.95,55.99,55.92,55.95,16400.0
2014-09-10 13:40:00,55.96,55.97,55.94,55.97,27700.0,55.96,55.97,55.94,55.97,27700.0
2014-09-10 13:50:00,55.97,56.0,55.94,55.97,33700.0,55.97,56.0,55.94,55.97,33700.0
2014-09-10 14:00:00,55.97,56.0,55.89,55.89,33200.0,55.97,56.0,55.89,55.89,33200.0
2014-09-10 14:10:00,55.89,55.93,55.88,55.88,22900.0,55.89,55.93,55.88,55.88,22900.0
2014-09-10 14:20:00,55.88,55.92,55.87,55.91,35900.0,55.88,55.92,55.87,55.91,35900.0
2014-09-10 14:30:00,55.9,55.93,55.84,55.84,24600.0,55.9,55.93,55.84,55.84,24600.0
2014-09-10 14:40:00,55.84,55.87,55.8,55.87,19200.0,55.84,55.87,55.8,55.87,19200.0
2014-09-10 14:50:00,55.87,55.87,55.84,55.85,33100.0,55.87,55.87,55.84,55.85,33100.0
2014-09-10 15:00:00,55.85,55.91,55.85,55.91,44800.0,55.85,55.91,55.85,55.91,44800.0
2014-09-10 15:10:00,55.92,55.95,55.9,55.94,58100.0,55.92,55.95,55.9,55.94,58100.0
2014-09-10 15:20:00,55.93,55.93,55.9,55.91,32600.0,55.93,55.93,55.9,55.91,32600.0
2014-09-10 15:30:00,55.91,55.94,55.9,55.91,64700.0,55.91,55.94,55.9,55.91,64700.0
2014-09-10 15:40:00,55.91,55.92,55.87,55.88,162400.0,55.91,55.92,55.87,55.88,162400.0
2014-09-10 15:50:00,55.89,55.89,55.8,55.81,229100.0,55.89,55.89,55.8,55.81,229100.0
2014-09-11 09:30:00,55.69,55.8,55.53,55.76,96000.0,55.69,55.8,55.53,55.76,96000.0
2014-09-11 09:40:00,55.76,55.95,55.73,55.94,46200.0,55.76,55.95,55.73,55.94,46200.0
2014-09-11 09:50:00,55.95,56.0,55.87,56.0,83600.0,55.95,56.0,55.87,56.0,83600.0
2014-09-11 10:00:00,56.0,56.09,55.87,56.06,54400.0,56.0,56.09,55.87,56.06,54400.0
2014-09-11 10:10:00,56.06,56.07,55.86,55.9,27500.0,56.06,56.07,55.86,55.9,27500.0
2014-09-11 10:20:00,55.91,56.0,55.89,56.0,56600.0,55.91,56.0,55.89,56.0,56600.0
2014-09-11 10:30:00,55.99,56.03,55.95,55.96,24600.0,55.99,56.03,55.95,55.96,24600.0
2014-09-11 10:40:00,55.97,55.97,55.91,55.92,11300.0,55.97,55.97,55.91,55.92,11300.0
2014-09-11 10:50:00,55.91,55.95,55.9,55.93,20400.0,55.91,55.95,55.9,55.93,20400.0
2014-09-11 11:00:00,55.93,55.97,55.91,55.94,18600.0,55.93,55.97,55.91,55.94,18600.0
2014-09-11 11:10:00,55.94,56.02,55.91,56.0,39500.0,55.94,56.02,55.91,56.0,39500.0
2014-09-11 11:20:00,55.99,56.07,55.98,56.03,62000.0,55.99,56.07,55.98,56.03,62000.0
2014-09-11 11:30:00,56.03,56.06,56.02,56.05,36600.0,56.03,56.06,56.02,56.05,36600.0
2014-09-11 11:40:00,56.05,56.06,56.01,56.02,19300.0,56.05,56.06,56.01,56.02,19300.0
2014-09-11 11:50:00,56.01,56.02,55.96,55.98,12900.0,56.01,56.02,55.96,55.98,12900.0
2014-09-11 12:00:00,55.97,56.01,55.91,55.92,15700.0,55.97,56.01,55.91,55.92,15700.0
2014-09-11 12:10:00,55.92,55.93,55.9,55.91,12300.0,55.92,55.93,55.9,55.91,12300.0
2014-09-11 12:20:00,55.92,55.97,55.91,55.97,12600.0,55.92,55.97,55.91,55.97,12600.0
2014-09-11 12:30:00,55.97,55.97,55.91,55.91,13300.0,55.97,55.97,55.91,55.91,13300.0
2014-09-11 12:40:00,55.91,55.91,55.89,55.91,19700.0,55.91,55.91,55.89,55.91,19700.0
2014-09-11 12:50:00,55.91,55.93,55.9,55.91,16300.0,55.91,55.93,55.9,55.91,16300.0
2014-09-11 13:00:00,55.9,55.92,55.89,55.91,23500.0,55.9,55.92,55.89,55.91,23500.0
2014-09-11 13:10:00,55.91,55.91,55.88,55.9,46600.0,55.91,55.91,55.88,55.9,46600.0
2014-09-11 13:20:00,55.9,55.9,55.78,55.79,27700.0,55.9,55.9,55.78,55.79,27700.0
2014-09-11 13:30:00,55.79,55.8,55.74,55.79,43700.0,55.79,55.8,55.74,55.79,43700.0
2014-09-11 13:40:00,55.79,55.88,55.79,55.86,24000.0,55.79,55.88,55.79,55.86,24000.0
2014-09-11 13:50:00,55.85,55.86,55.75,55.77,7800.0,55.85,55.86,55.75,55.77,7800.0
2014-09-11 14:00:00,55.77,55.8,55.75,55.76,24000.0,55.77,55.8,55.75,55.76,24000.0
2014-09-11 14:10:00,55.76,55.77,55.74,55.74,31000.0,55.76,55.77,55.74,55.74,31000.0
2014-09-11 14:20:00,55.74,55.77,55.73,55.76,27700.0,55.74,55.77,55.73,55.76,27700.0
2014-09-11 14:30:00,55.76,55.78,55.74,55.78,30500.0,55.76,55.78,55.74,55.78,30500.0
2014-09-11 14:40:00,55.78,55.8,55.75,55.79,26600.0,55.78,55.8,55.75,55.79,26600.0
2014-09-11 14:50:00,55.79,55.8,55.74,55.74,16300.0,55.79,55.8,55.74,55.74,16300.0
2014-09-11 15:00:00,55.75,55.77,55.68,55.69,37800.0,55.75,55.77,55.68,55.69,37800.0
2014-09-11 15:10:00,55.69,55.73,55.64,55.73,49800.0,55.69,55.73,55.64,55.73,49800.0
2014-09-11 15:20:00,55.72,55.76,55.65,55.66,27300.0,55.72,55.76,55.65,55.66,27300.0
2014-09-11 15:30:00,55.66,55.7,55.62,55.63,52200.0,55.66,55.7,55.62,55.63,52200.0
2014-09-11 15:40:00,55.63,55.64,55.59,55.63,73000.0,55.63,55.64,55.59,55.63,73000.0
2014-09-11 15:50:00,55.63,55.69,55.63,55.68,95300.0,55.63,55.69,55.63,55.68,95300.0
2014-09-12 09:30:00,55.7,56.14,55.69,56.04,89100.0,55.7,56.14,55.69,56.04,89100.0
2014-09-12 09:40:00,56.03,56.07,55.92,55.96,21100.0,56.03,56.07,55.92,55.96,21100.0
2014-09-12 09:50:00,55.97,56.06,55.91,55.97,68600.0,55.97,56.06,55.91,55.97,68600.0
2014-09-12 10:00:00,55.99,56.06,55.9,55.93,95500.0,55.99,56.06,55.9,55.93,95500.0
2014-09-12 10:10:00,55.92,56.12,55.92,56.12,35300.0,55.92,56.12,55.92,56.12,35300.0
2014-09-12 10:20:00,56.12,56.15,56.0,56.02,26500.0,56.12,56.15,56.0,56.02,26500.0
2014-09-12 10:30:00,56.01,56.18,56.0,56.17,32900.0,56.01,56.18,56.0,56.17,32900.0
2014-09-12 10:40:00,56.15,56.22,56.12,56.17,20000.0,56.15,56.22,56.12,56.17,20000.0
2014-09-12 10:50:00,56.18,56.22,56.16,56.19,16700.0,56.18,56.22,56.16,56.19,16700.0
2014-09-12 11:00:00,56.19,56.2,56.05,56.06,11400.0,56.19,56.2,56.05,56.06,11400.0
2014-09-12 11:10:00,56.07,56.1,56.02,56.09,347100.0,56.07,56.1,56.02,56.09,347100.0
2014-09-12 11:20:00,56.1,56.12,56.05,56.05,25200.0,56.1,56.12,56.05,56.05,25200.0
2014-09-12 11:30:00,56.05,56.06,56.0,56.03,15300.0,56.05,56.06,56.0,56.03,15300.0
2014-09-12 11:40:00,56.03,56.06,55.99,55.99,37300.0,56.03,56.06,55.99,55.99,37300.0
2014-09-12 11:50:00,55.98,55.99,55.94,55.98,10900.0,55.98,55.99,55.94,55.98,10900.0
2014-09-12 12:00:00,55.97,56.02,55.94,55.99,33300.0,55.97,56.02,55.94,55.99,33300.0
2014-09-12 12:10:00,55.99,56.01,55.97,55.98,14500.0,55.99,56.01,55.97,55.98,14500.0
2014-09-12 12:20:00,55.96,55.99,55.96,55.98,10700.0,55.96,55.99,55.96,55.98,10700.0
2014-09-12 12:30:00,55.99,56.0,55.91,55.92,17900.0,55.99,56.0,55.91,55.92,17900.0
2014-09-12 12:40:00,55.93,56.0,55.93,56.0,21300.0,55.93,56.0,55.93,56.0,21300.0
2014-09-12 12:50:00,55.99,56.0,55.98,56.0,25300.0,55.99,56.0,55.98,56.0,25300.0
2014-09-12 13:00:00,55.99,56.01,55.93,55.95,41700.0,55.99,56.01,55.93,55.95,41700.0
2014-09-12 13:10:00,55.95,55.99,55.92,55.92,18200.0,55.95,55.99,55.92,55.92,18200.0
2014-09-12 13:20:00,55.92,55.93,55.87,55.92,10400.0,55.92,55.93,55.87,55.92,10400.0
2014-09-12 13:30:00,55.91,55.92,55.87,55.9,13400.0,55.91,55.92,55.87,55.9,13400.0
2014-09-12 13:40:00,55.88,55.96,55.86,55.94,12500.0,55.88,55.96,55.86,55.94,12500.0
2014-09-12 13:50:00,55.93,55.98,55.93,55.97,14000.0,55.93,55.98,55.93,55.97,14000.0
2014-09-12 14:00:00,55.97,56.01,55.94,55.96,19500.0,55.97,56.01,55.94,55.96,19500.0
2014-09-12 14:10:00,55.96,56.0,55.94,55.94,20300.0,55.96,56.0,55.94,55.94,20300.0
2014-09-12 14:20:00,55.95,55.98,55.92,55.92,21900.0,55.95,55.98,55.92,55.92,21900.0
2014-09-12 14:30:00,55.94,55.95,55.92,55.92,34100.0,55.94,55.95,55.92,55.92,34100.0
2014-09-12 14:40:00,55.93,55.99,55.91,55.97,38600.0,55.93,55.99,55.91,55.97,38600.0
2014-09-12 14:50:00,55.96,56.0,55.96,55.98,20800.0,55.96,56.0,55.96,55.98,20800.0
2014-09-12 15:00:00,55.98,55.98,55.93,55.95,51200.0,55.98,55.98,55.93,55.95,51200.0
2014-09-12 15:10:00,55.93,55.96,55.92,55.95,43800.0,55.93,55.96,55.92,55.95,43800.0
2014-09-12 15:20:00,55.95,55.98,55.94,55.98,47400.0,55.95,55.98,55.94,55.98,47400.0
2014-09-12 15:30:00,55.98,55.98,55.92,55.94,37200.0,55.98,55.98,55.92,55.94,37200.0
2014-09-12 15:40:00,55.94,55.94,55.9,55.94,41400.0,55.94,55.94,55.9,55.94,41400.0
2014-09-12 15:50:00,55.93,55.96,55.91,55.93,81600.0,55.93,55.96,55.91,55.93,81600.0
2014-09-15 09:30:00,56.13,56.25,55.9,55.9,52900.0,56.13,56.25,55.9,55.9,52900.0
2014-09-15 09:40:00,55.92,56.0,55.73,55.74,34700.0,55.92,56.0,55.73,55.74,34700.0
2014-09-15 09:50:00,55.73,55.81,55.68,55.71,27500.0,55.73,55.81,55.68,55.71,27500.0
2014-09-15 10:00:00,55.69,55.74,55.63,55.72,30600.0,55.69,55.74,55.63,55.72,30600.0
2014-09-15 10:10:00,55.72,55.74,55.7,55.71,19900.0,55.72,55.74,55.7,55.71,19900.0
2014-09-15 10:20:00,55.71,55.82,55.71,55.82,18000.0,55.71,55.82,55.71,55.82,18000.0
2014-09-15 10:30:00,55.83,55.88,55.78,55.87,17000.0,55.83,55.88,55.78,55.87,17000.0
2014-09-15 10:40:00,55.88,55.9,55.84,55.9,19500.0,55.88,55.9,55.84,55.9,19500.0
2014-09-15 10:50:00,55.89,56.0,55.89,56.0,12400.0,55.89,56.0,55.89,56.0,12400.0
2014-09-15 11:00:00,55.99,56.0,55.92,55.94,12600.0,55.99,56.0,55.92,55.94,12600.0
2014-09-15 11:10:00,55.94,55.96,55.83,55.83,16100.0,55.94,55.96,55.83,55.83,16100.0
2014-09-15 11:20:00,55.83,55.94,55.83,55.92,25900.0,55.83,55.94,55.83,55.92,25900.0
2014-09-15 11:30:00,55.92,56.01,55.91,55.97,28200.0,55.92,56.01,55.91,55.97,28200.0
2014-09-15 11:40:00,55.97,55.98,55.9,55.92,18300.0,55.97,55.98,55.9,55.92,18300.0
2014-09-15 11:50:00,55.92,55.92,55.8,55.82,15900.0,55.92,55.92,55.8,55.82,15900.0
2014-09-15 12:00:00,55.84,55.84,55.78,55.83,18200.0,55.84,55.84,55.78,55.83,18200.0
2014-09-15 12:10:00,55.82,55.82,55.77,55.81,11700.0,55.82,55.82,55.77,55.81,11700.0
2014-09-15 12:20:00,55.81,55.84,55.79,55.79,14100.0,55.81,55.84,55.79,55.79,14100.0
2014-09-15 12:30:00,55.79,55.79,55.75,55.75,9700.0,55.79,55.79,55.75,55.75,9700.0
2014-09-15 12:40:00,55.74,55.77,55.71,55.76,10100.0,55.74,55.77,55.71,55.76,10100.0
2014-09-15 12:50:00,55.77,55.79,55.76,55.78,7000.0,55.77,55.79,55.76,55.78,7000.0
2014-09-15 13:00:00,55.78,55.83,55.78,55.81,8300.0,55.78,55.83,55.78,55.81,8300.0
2014-09-15 13:10:00,55.82,55.86,55.81,55.84,7100.0,55.82,55.86,55.81,55.84,7100.0
2014-09-15 13:20:00,55.84,55.85,55.81,55.81,8300.0,55.84,55.85,55.81,55.81,8300.0
2014-09-15 13:30:00,55.82,55.84,55.8,55.84,7900.0,55.82,55.84,55.8,55.84,7900.0
2014-09-15 13:40:00,55.83,55.86,55.79,55.79,34800.0,55.83,55.86,55.79,55.79,34800.0
2014-09-15 13:50:00,55.8,55.81,55.74,55.75,11100.0,55.8,55.81,55.74,55.75,11100.0
2014-09-15 14:00:00,55.76,55.76,55.72,55.76,22400.0,55.76,55.76,55.72,55.76,22400.0
2014-09-15 14:10:00,55.76,55.77,55.72,55.76,13900.0,55.76,55.77,55.72,55.76,13900.0
2014-09-15 14:20:00,55.75,55.78,55.71,55.78,26400.0,55.75,55.78,55.71,55.78,26400.0
2014-09-15 14:30:00,55.78,55.79,55.73,55.74,29300.0,55.78,55.79,55.73,55.74,29300.0
2014-09-15 14:40:00,55.74,55.75,55.68,55.69,12300.0,55.74,55.75,55.68,55.69,12300.0
2014-09-15 14:50:00,55.68,55.69,55.6,55.61,29700.0,55.68,55.69,55.6,55.61,29700.0
2014-09-15 15:00:00,55.61,55.67,55.6,55.67,23800.0,55.61,55.67,55.6,55.67,23800.0
2014-09-15 15:10:00,55.66,55.67,55.64,55.66,18300.0,55.66,55.67,55.64,55.66,18300.0
2014-09-15 15:20:00,55.67,55.67,55.66,55.66,21500.0,55.67,55.67,55.66,55.66,21500.0
2014-09-15 15:30:00,55.67,55.7,55.67,55.69,26100.0,55.67,55.7,55.67,55.69,26100.0
2014-09-15 15:40:00,55.69,55.69,55.6,55.61,111400.0,55.69,55.69,55.6,55.61,111400.0
2014-09-15 15:50:00,55.6,55.62,55.54,55.62,153100.0,55.6,55.62,55.54,55.62,153100.0
2014-09-16 09:30:00,55.38,55.71,55.38,55.44,46200.0,55.38,55.71,55.38,55.44,46200.0
2014-09-16 09:40:00,55.47,55.65,55.47,55.61,22800.0,55.47,55.65,55.47,55.61,22800.0
2014-09-16 09:50:00,55.6,55.67,55.55,55.66,30100.0,55.6,55.67,55.55,55.66,30100.0
2014-09-16 10:00:00,55.67,55.76,55.64,55.67,36800.0,55.67,55.76,55.64,55.67,36800.0
2014-09-16 10:10:00,55.69,55.75,55.67,55.67,28100.0,55.69,55.75,55.67,55.67,28100.0
2014-09-16 10:20:00,55.67,55.74,55.67,55.73,35500.0,55.67,55.74,55.67,55.73,35500.0
2014-09-16 10:30:00,55.72,55.78,55.71,55.75,35800.0,55.72,55.78,55.71,55.75,35800.0
2014-09-16 10:40:00,55.75,55.76,55.62,55.7,30800.0,55.75,55.76,55.62,55.7,30800.0
2014-09-16 10:50:00,55.68,55.71,55.64,55.64,21200.0,55.68,55.71,55.64,55.64,21200.0
2014-09-16 11:00:00,55.64,55.69,55.63,55.68,21900.0,55.64,55.69,55.63,55.68,21900.0
2014-09-16 11:10:00,55.69,55.71,55.66,55.66,14300.0,55.69,55.71,55.66,55.66,14300.0
2014-09-16 11:20:00,55.68,55.75,55.68,55.72,37600.0,55.68,55.75,55.68,55.72,37600.0
2014-09-16 11:30:00,55.72,55.75,55.7,55.7,29400.0,55.72,55.75,55.7,55.7,29400.0
2014-09-16 11:40:00,55.71,55.72,55.62,55.65,48800.0,55.71,55.72,55.62,55.65,48800.0
2014-09-16 11:50:00,55.65,55.67,55.63,55.64,58700.0,55.65,55.67,55.63,55.64,58700.0
2014-09-16 12:00:00,55.65,55.66,55.62,55.64,19300.0,55.65,55.66,55.62,55.64,19300.0
2014-09-16 12:10:00,55.64,55.66,55.62,55.63,19100.0,55.64,55.66,55.62,55.63,19100.0
2014-09-16 12:20:00,55.64,55.66,55.62,55.62,34000.0,55.64,55.66,55.62,55.62,34000.0
2014-09-16 12:30:00,55.63,55.76,55.63,55.75,67200.0,55.63,55.76,55.63,55.75,67200.0
2014-09-16 12:40:00,55.75,55.76,55.71,55.73,20800.0,55.75,55.76,55.71,55.73,20800.0
2014-09-16 12:50:00,55.73,55.76,55.72,55.75,27200.0,55.73,55.76,55.72,55.75,27200.0
2014-09-16 13:00:00,55.75,55.76,55.73,55.75,27100.0,55.75,55.76,55.73,55.75,27100.0
2014-09-16 13:10:00,55.75,55.76,55.73,55.75,30500.0,55.75,55.76,55.73,55.75,30500.0
2014-09-16 13:20:00,55.76,55.8,55.71,55.71,29300.0,55.76,55.8,55.71,55.71,29300.0
2014-09-16 13:30:00,55.72,55.77,55.71,55.75,31400.0,55.72,55.77,55.71,55.75,31400.0
2014-09-16 13:40:00,55.76,55.76,55.72,55.72,24800.0,55.76,55.76,55.72,55.72,24800.0
2014-09-16 13:50:00,55.72,55.75,55.67,55.67,33100.0,55.72,55.75,55.67,55.67,33100.0
2014-09-16 14:00:00,55.68,55.74,55.67,55.73,19900.0,55.68,55.74,55.67,55.73,19900.0
2014-09-16 14:10:00,55.74,55.75,55.69,55.7,22600.0,55.74,55.75,55.69,55.7,22600.0
2014-09-16 14:20:00,55.7,55.75,55.7,55.74,17600.0,55.7,55.75,55.7,55.74,17600.0
2014-09-16 14:30:00,55.74,55.77,55.67,55.67,30200.0,55.74,55.77,55.67,55.67,30200.0
2014-09-16 14:40:00,55.68,55.71,55.66,55.71,19200.0,55.68,55.71,55.66,55.71,19200.0
2014-09-16 14:50:00,55.71,55.74,55.69,55.73,17400.0,55.71,55.74,55.69,55.73,17400.0
2014-09-16 15:00:00,55.73,55.74,55.69,55.71,27500.0,55.73,55.74,55.69,55.71,27500.0
2014-09-16 15:10:00,55.71,55.73,55.69,55.71,19600.0,55.71,55.73,55.69,55.71,19600.0
2014-09-16 15:20:00,55.72,55.73,55.65,55.65,24100.0,55.72,55.73,55.65,55.65,24100.0
2014-09-16 15:30:00,55.66,55.72,55.66,55.71,48500.0,55.66,55.72,55.66,55.71,48500.0
2014-09-16 15:40:00,55.71,55.76,55.7,55.73,66000.0,55.71,55.76,55.7,55.73,66000.0
2014-09-16 15:50:00,55.73,55.76,55.72,55.72,106800.0,55.73,55.76,55.72,55.72,106800.0
2014-09-17 09:30:00,55.75,55.92,55.57,55.81,31200.0,55.75,55.92,55.57,55.81,31200.0
2014-09-17 09:40:00,55.8,55.86,55.76,55.76,31600.0,55.8,55.86,55.76,55.76,31600.0
2014-09-17 09:50:00,55.75,55.78,55.7,55.7,13700.0,55.75,55.78,55.7,55.7,13700.0
2014-09-17 10:00:00,55.71,55.85,55.71,55.84,14900.0,55.71,55.85,55.71,55.84,14900.0
2014-09-17 10:10:00,55.83,55.9,55.81,55.82,154900.0,55.83,55.9,55.81,55.82,154900.0
2014-09-17 10:20:00,55.81,55.84,55.77,55.83,17000.0,55.81,55.84,55.77,55.83,17000.0
2014-09-17 10:30:00,55.85,55.89,55.82,55.89,69700.0,55.85,55.89,55.82,55.89,69700.0
2014-09-17 10:40:00,55.89,55.93,55.83,55.87,46400.0,55.89,55.93,55.83,55.87,46400.0
2014-09-17 10:50:00,55.85,55.92,55.85,55.87,32000.0,55.85,55.92,55.85,55.87,32000.0
2014-09-17 11:00:00,55.86,55.89,55.82,55.89,56100.0,55.86,55.89,55.82,55.89,56100.0
2014-09-17 11:10:00,55.89,55.89,55.85,55.85,27800.0,55.89,55.89,55.85,55.85,27800.0
2014-09-17 11:20:00,55.85,55.93,55.84,55.91,33900.0,55.85,55.93,55.84,55.91,33900.0
2014-09-17 11:30:00,55.91,55.93,55.89,55.92,28700.0,55.91,55.93,55.89,55.92,28700.0
2014-09-17 11:40:00,55.91,55.96,55.9,55.96,30600.0,55.91,55.96,55.9,55.96,30600.0
2014-09-17 11:50:00,55.96,56.0,55.94,55.98,24600.0,55.96,56.0,55.94,55.98,24600.0
2014-09-17 12:00:00,55.97,56.02,55.96,56.02,11500.0,55.97,56.02,55.96,56.02,11500.0
2014-09-17 12:10:00,56.01,56.02,56.0,56.02,3700.0,56.01,56.02,56.0,56.02,3700.0
2014-09-17 12:20:00,56.01,56.02,55.98,56.0,11300.0,56.01,56.02,55.98,56.0,11300.0
2014-09-17 12:30:00,55.99,56.0,55.97,55.98,7800.0,55.99,56.0,55.97,55.98,7800.0
2014-09-17 12:40:00,55.98,55.98,55.93,55.93,10800.0,55.98,55.98,55.93,55.93,10800.0
2014-09-17 12:50:00,55.94,55.95,55.92,55.92,11000.0,55.94,55.95,55.92,55.92,11000.0
2014-09-17 13:00:00,55.92,55.93,55.85,55.9,21900.0,55.92,55.93,55.85,55.9,21900.0
2014-09-17 13:10:00,55.89,55.91,55.84,55.84,12900.0,55.89,55.91,55.84,55.84,12900.0
2014-09-17 13:20:00,55.84,55.84,55.79,55.83,15400.0,55.84,55.84,55.79,55.83,15400.0
2014-09-17 13:30:00,55.82,55.89,55.82,55.88,13700.0,55.82,55.89,55.82,55.88,13700.0
2014-09-17 13:40:00,55.89,55.94,55.87,55.91,13800.0,55.89,55.94,55.87,55.91,13800.0
2014-09-17 13:50:00,55.9,56.0,55.89,55.98,15900.0,55.9,56.0,55.89,55.98,15900.0
2014-09-17 14:00:00,55.99,56.08,55.8,55.95,62200.0,55.99,56.08,55.8,55.95,62200.0
2014-09-17 14:10:00,55.95,56.16,55.95,56.06,57900.0,55.95,56.16,55.95,56.06,57900.0
2014-09-17 14:20:00,56.06,56.18,56.04,56.1,38700.0,56.06,56.18,56.04,56.1,38700.0
2014-09-17 14:30:00,56.11,56.17,56.11,56.12,37900.0,56.11,56.17,56.11,56.12,37900.0
2014-09-17 14:40:00,56.12,56.15,56.01,56.08,34800.0,56.12,56.15,56.01,56.08,34800.0
2014-09-17 14:50:00,56.09,56.17,56.08,56.14,39300.0,56.09,56.17,56.08,56.14,39300.0
2014-09-17 15:00:00,56.14,56.25,56.13,56.23,39000.0,56.14,56.25,56.13,56.23,39000.0
2014-09-17 15:10:00,56.23,56.29,56.2,56.27,56800.0,56.23,56.29,56.2,56.27,56800.0
2014-09-17 15:20:00,56.25,56.25,56.13,56.21,42400.0,56.25,56.25,56.13,56.21,42400.0
2014-09-17 15:30:00,56.22,56.22,56.16,56.16,63900.0,56.22,56.22,56.16,56.16,63900.0
2014-09-17 15:40:00,56.17,56.19,56.1,56.11,81600.0,56.17,56.19,56.1,56.11,81600.0
2014-09-17 15:50:00,56.11,56.21,56.11,56.2,228000.0,56.11,56.21,56.11,56.2,228000.0
2014-09-18 09:30:00,56.3,56.65,56.13,56.49,91900.0,56.3,56.65,56.13,56.49,91900.0
2014-09-18 09:40:00,56.46,56.62,56.41,56.53,53700.0,56.46,56.62,56.41,56.53,53700.0
2014-09-18 09:50:00,56.52,56.63,56.5,56.6,76800.0,56.52,56.63,56.5,56.6,76800.0
2014-09-18 10:00:00,56.61,56.72,56.6,56.72,53900.0,56.61,56.72,56.6,56.72,53900.0
2014-09-18 10:10:00,56.7,56.94,56.67,56.93,141100.0,56.7,56.94,56.67,56.93,141100.0
2014-09-18 10:20:00,56.92,57.02,56.88,56.95,171700.0,56.92,57.02,56.88,56.95,171700.0
2014-09-18 10:30:00,56.95,57.15,56.94,57.07,110100.0,56.95,57.15,56.94,57.07,110100.0
2014-09-18 10:40:00,57.07,57.2,57.04,57.12,60000.0,57.07,57.2,57.04,57.12,60000.0
2014-09-18 10:50:00,57.11,57.16,57.1,57.16,50000.0,57.11,57.16,57.1,57.16,50000.0
2014-09-18 11:00:00,57.16,57.26,57.15,57.25,101000.0,57.16,57.26,57.15,57.25,101000.0
2014-09-18 11:10:00,57.25,57.38,57.24,57.38,102500.0,57.25,57.38,57.24,57.38,102500.0
2014-09-18 11:20:00,57.38,57.4,57.34,57.38,100600.0,57.38,57.4,57.34,57.38,100600.0
2014-09-18 11:30:00,57.37,57.38,57.34,57.35,91000.0,57.37,57.38,57.34,57.35,91000.0
2014-09-18 11:40:00,57.35,57.4,57.34,57.35,108200.0,57.35,57.4,57.34,57.35,108200.0
2014-09-18 11:50:00,57.35,57.38,57.33,57.33,117000.0,57.35,57.38,57.33,57.33,117000.0
2014-09-18 12:00:00,57.34,57.34,57.1,57.11,298300.0,57.34,57.34,57.1,57.11,298300.0
2014-09-18 12:10:00,57.1,57.11,56.93,57.0,154500.0,57.1,57.11,56.93,57.0,154500.0
2014-09-18 12:20:00,57.0,57.03,56.99,57.0,25600.0,57.0,57.03,56.99,57.0,25600.0
2014-09-18 12:30:00,57.0,57.03,56.99,57.0,55100.0,57.0,57.03,56.99,57.0,55100.0
2014-09-18 12:40:00,57.0,57.0,56.95,56.96,33100.0,57.0,57.0,56.95,56.96,33100.0
2014-09-18 12:50:00,56.95,56.97,56.95,56.96,27200.0,56.95,56.97,56.95,56.96,27200.0
2014-09-18 13:00:00,56.96,57.02,56.95,56.96,43400.0,56.96,57.02,56.95,56.96,43400.0
2014-09-18 13:10:00,56.95,56.99,56.95,56.96,42300.0,56.95,56.99,56.95,56.96,42300.0
2014-09-18 13:20:00,56.96,56.99,56.95,56.98,33600.0,56.96,56.99,56.95,56.98,33600.0
2014-09-18 13:30:00,56.99,57.0,56.98,56.99,179000.0,56.99,57.0,56.98,56.99,179000.0
2014-09-18 13:40:00,57.0,57.05,56.99,57.02,110500.0,57.0,57.05,56.99,57.02,110500.0
2014-09-18 13:50:00,57.02,57.03,56.87,56.87,188100.0,57.02,57.03,56.87,56.87,188100.0
2014-09-18 14:00:00,56.86,56.93,56.8,56.85,50100.0,56.86,56.93,56.8,56.85,50100.0
2014-09-18 14:10:00,56.84,56.91,56.81,56.84,60300.0,56.84,56.91,56.81,56.84,60300.0
2014-09-18 14:20:00,56.84,56.91,56.83,56.9,53100.0,56.84,56.91,56.83,56.9,53100.0
2014-09-18 14:30:00,56.89,56.9,56.75,56.75,62800.0,56.89,56.9,56.75,56.75,62800.0
2014-09-18 14:40:00,56.75,56.82,56.75,56.76,69500.0,56.75,56.82,56.75,56.76,69500.0
2014-09-18 14:50:00,56.76,56.91,56.76,56.83,65500.0,56.76,56.91,56.76,56.83,65500.0
2014-09-18 15:00:00,56.83,57.01,56.81,56.98,106900.0,56.83,57.01,56.81,56.98,106900.0
2014-09-18 15:10:00,57.0,57.08,56.99,57.08,80200.0,57.0,57.08,56.99,57.08,80200.0
2014-09-18 15:20:00,57.07,57.08,57.01,57.03,273500.0,57.07,57.08,57.01,57.03,273500.0
2014-09-18 15:30:00,57.04,57.08,57.02,57.04,124600.0,57.04,57.08,57.02,57.04,124600.0
2014-09-18 15:40:00,57.04,57.1,57.03,57.09,243900.0,57.04,57.1,57.03,57.09,243900.0
2014-09-18 15:50:00,57.08,57.15,57.06,57.12,242000.0,57.08,57.15,57.06,57.12,242000.0
2014-09-19 09:30:00,57.27,57.32,57.1,57.16,453400.0,57.27,57.32,57.1,57.16,453400.0
2014-09-19 09:40:00,57.15,57.22,56.98,57.21,530500.0,57.15,57.22,56.98,57.21,530500.0
2014-09-19 09:50:00,57.22,57.27,57.03,57.03,44200.0,57.22,57.27,57.03,57.03,44200.0
2014-09-19 10:00:00,57.03,57.15,57.0,57.05,49700.0,57.03,57.15,57.0,57.05,49700.0
2014-09-19 10:10:00,57.05,57.1,57.03,57.06,32300.0,57.05,57.1,57.03,57.06,32300.0
2014-09-19 10:20:00,57.06,57.18,57.04,57.15,41400.0,57.06,57.18,57.04,57.15,41400.0
2014-09-19 10:30:00,57.16,57.16,57.09,57.09,30400.0,57.16,57.16,57.09,57.09,30400.0
2014-09-19 10:40:00,57.09,57.12,57.03,57.1,35200.0,57.09,57.12,57.03,57.1,35200.0
2014-09-19 10:50:00,57.1,57.15,57.09,57.12,23900.0,57.1,57.15,57.09,57.12,23900.0
2014-09-19 11:00:00,57.13,57.23,57.13,57.21,23700.0,57.13,57.23,57.13,57.21,23700.0
2014-09-19 11:10:00,57.21,57.25,57.2,57.22,59100.0,57.21,57.25,57.2,57.22,59100.0
2014-09-19 11:20:00,57.21,57.24,57.15,57.15,16100.0,57.21,57.24,57.15,57.15,16100.0
2014-09-19 11:30:00,57.13,57.14,57.03,57.11,39100.0,57.13,57.14,57.03,57.11,39100.0
2014-09-19 11:40:00,57.11,57.11,57.05,57.08,32700.0,57.11,57.11,57.05,57.08,32700.0
2014-09-19 11:50:00,57.08,57.1,57.01,57.01,25200.0,57.08,57.1,57.01,57.01,25200.0
2014-09-19 12:00:00,57.01,57.03,56.98,57.02,51500.0,57.01,57.03,56.98,57.02,51500.0
2014-09-19 12:10:00,57.03,57.08,57.03,57.05,24200.0,57.03,57.08,57.03,57.05,24200.0
2014-09-19 12:20:00,57.05,57.07,57.03,57.04,20100.0,57.05,57.07,57.03,57.04,20100.0
2014-09-19 12:30:00,57.04,57.08,57.03,57.04,19700.0,57.04,57.08,57.03,57.04,19700.0
2014-09-19 12:40:00,57.05,57.05,56.97,56.98,23800.0,57.05,57.05,56.97,56.98,23800.0
2014-09-19 12:50:00,56.97,56.98,56.9,56.93,17800.0,56.97,56.98,56.9,56.93,17800.0
2014-09-19 13:00:00,56.93,56.93,56.8,56.81,12800.0,56.93,56.93,56.8,56.81,12800.0
2014-09-19 13:10:00,56.81,56.85,56.81,56.85,16600.0,56.81,56.85,56.81,56.85,16600.0
2014-09-19 13:20:00,56.85,56.86,56.83,56.86,21500.0,56.85,56.86,56.83,56.86,21500.0
2014-09-19 13:30:00,56.86,56.89,56.85,56.88,37400.0,56.86,56.89,56.85,56.88,37400.0
2014-09-19 13:40:00,56.88,56.88,56.84,56.85,20100.0,56.88,56.88,56.84,56.85,20100.0
2014-09-19 13:50:00,56.86,56.92,56.85,56.91,32300.0,56.86,56.92,56.85,56.91,32300.0
2014-09-19 14:00:00,56.91,56.91,56.89,56.9,17400.0,56.91,56.91,56.89,56.9,17400.0
2014-09-19 14:10:00,56.89,56.94,56.89,56.93,23500.0,56.89,56.94,56.89,56.93,23500.0
2014-09-19 14:20:00,56.94,56.96,56.93,56.95,18800.0,56.94,56.96,56.93,56.95,18800.0
2014-09-19 14:30:00,56.95,56.96,56.94,56.95,27400.0,56.95,56.96,56.94,56.95,27400.0
2014-09-19 14:40:00,56.96,56.98,56.95,56.97,17500.0,56.96,56.98,56.95,56.97,17500.0
2014-09-19 14:50:00,56.96,56.97,56.95,56.95,18900.0,56.96,56.97,56.95,56.95,18900.0
2014-09-19 15:00:00,56.96,57.07,56.95,57.05,66200.0,56.96,57.07,56.95,57.05,66200.0
2014-09-19 15:10:00,57.05,57.06,57.0,57.02,25500.0,57.05,57.06,57.0,57.02,25500.0
2014-09-19 15:20:00,57.01,57.02,56.97,57.0,24300.0,57.01,57.02,56.97,57.0,24300.0
2014-09-19 15:30:00,57.0,57.04,57.0,57.03,32800.0,57.0,57.04,57.0,57.03,32800.0
2014-09-19 15:40:00,57.04,57.13,57.03,57.09,82100.0,57.04,57.13,57.03,57.09,82100.0
2014-09-19 15:50:00,57.1,57.14,56.99,57.01,431400.0,57.1,57.14,56.99,57.01,431400.0
2014-09-22 09:30:00,57.07,57.2,56.85,56.95,114100.0,57.07,57.2,56.85,56.95,114100.0
2014-09-22 09:40:00,56.95,57.07,56.94,57.05,51300.0,56.95,57.07,56.94,57.05,51300.0
2014-09-22 09:50:00,57.04,57.16,57.04,57.06,34400.0,57.04,57.16,57.04,57.06,34400.0
2014-09-22 10:00:00,57.06,57.1,57.02,57.07,183400.0,57.06,57.1,57.02,57.07,183400.0
2014-09-22 10:10:00,57.08,57.08,57.02,57.05,304200.0,57.08,57.08,57.02,57.05,304200.0
2014-09-22 10:20:00,57.06,57.06,56.93,56.95,87200.0,57.06,57.06,56.93,56.95,87200.0
2014-09-22 10:30:00,56.95,56.96,56.89,56.9,50000.0,56.95,56.96,56.89,56.9,50000.0
2014-09-22 10:40:00,56.89,56.91,56.85,56.86,83100.0,56.89,56.91,56.85,56.86,83100.0
2014-09-22 10:50:00,56.85,56.88,56.83,56.86,55600.0,56.85,56.88,56.83,56.86,55600.0
2014-09-22 11:00:00,56.86,56.91,56.86,56.91,31600.0,56.86,56.91,56.86,56.91,31600.0
2014-09-22 11:10:00,56.9,56.9,56.85,56.86,64700.0,56.9,56.9,56.85,56.86,64700.0
2014-09-22 11:20:00,56.85,56.9,56.84,56.85,42400.0,56.85,56.9,56.84,56.85,42400.0
2014-09-22 11:30:00,56.85,56.91,56.77,56.78,58100.0,56.85,56.91,56.77,56.78,58100.0
2014-09-22 11:40:00,56.75,56.75,56.6,56.61,42400.0,56.75,56.75,56.6,56.61,42400.0
2014-09-22 11:50:00,56.61,56.61,56.55,56.55,39300.0,56.61,56.61,56.55,56.55,39300.0
2014-09-22 12:00:00,56.57,56.57,56.55,56.56,27200.0,56.57,56.57,56.55,56.56,27200.0
2014-09-22 12:10:00,56.56,56.64,56.54,56.58,37500.0,56.56,56.64,56.54,56.58,37500.0
2014-09-22 12:20:00,56.59,56.63,56.58,56.61,29800.0,56.59,56.63,56.58,56.61,29800.0
2014-09-22 12:30:00,56.62,56.63,56.6,56.61,26200.0,56.62,56.63,56.6,56.61,26200.0
2014-09-22 12:40:00,56.61,56.63,56.59,56.63,22100.0,56.61,56.63,56.59,56.63,22100.0
2014-09-22 12:50:00,56.63,56.66,56.62,56.65,23000.0,56.63,56.66,56.62,56.65,23000.0
2014-09-22 13:00:00,56.65,56.7,56.65,56.7,18200.0,56.65,56.7,56.65,56.7,18200.0
2014-09-22 13:10:00,56.69,56.7,56.64,56.67,19400.0,56.69,56.7,56.64,56.67,19400.0
2014-09-22 13:20:00,56.67,56.79,56.67,56.77,21900.0,56.67,56.79,56.67,56.77,21900.0
2014-09-22 13:30:00,56.76,56.77,56.74,56.75,20100.0,56.76,56.77,56.74,56.75,20100.0
2014-09-22 13:40:00,56.76,56.78,56.74,56.76,17700.0,56.76,56.78,56.74,56.76,17700.0
2014-09-22 13:50:00,56.76,56.77,56.74,56.74,50200.0,56.76,56.77,56.74,56.74,50200.0
2014-09-22 14:00:00,56.75,56.76,56.64,56.66,35200.0,56.75,56.76,56.64,56.66,35200.0
2014-09-22 14:10:00,56.66,56.71,56.64,56.7,36100.0,56.66,56.71,56.64,56.7,36100.0
2014-09-22 14:20:00,56.71,56.72,56.68,56.69,34000.0,56.71,56.72,56.68,56.69,34000.0
2014-09-22 14:30:00,56.69,56.72,56.69,56.71,34000.0,56.69,56.72,56.69,56.71,34000.0
2014-09-22 14:40:00,56.72,56.73,56.69,56.71,25200.0,56.72,56.73,56.69,56.71,25200.0
2014-09-22 14:50:00,56.72,56.76,56.71,56.76,32900.0,56.72,56.76,56.71,56.76,32900.0
2014-09-22 15:00:00,56.76,56.77,56.74,56.75,44900.0,56.76,56.77,56.74,56.75,44900.0
2014-09-22 15:10:00,56.76,56.76,56.74,56.75,39300.0,56.76,56.76,56.74,56.75,39300.0
2014-09-22 15:20:00,56.75,56.76,56.75,56.76,31500.0,56.75,56.76,56.75,56.76,31500.0
2014-09-22 15:30:00,56.75,56.78,56.75,56.76,155400.0,56.75,56.78,56.75,56.76,155400.0
2014-09-22 15:40:00,56.75,56.77,56.75,56.75,57700.0,56.75,56.77,56.75,56.75,57700.0
2014-09-22 15:50:00,56.76,56.77,56.73,56.76,197300.0,56.76,56.77,56.73,56.76,197300.0
2014-09-23 09:30:00,56.62,56.79,56.43,56.61,57000.0,56.62,56.79,56.43,56.61,57000.0
2014-09-23 09:40:00,56.65,56.74,56.46,56.46,314600.0,56.65,56.74,56.46,56.46,314600.0
2014-09-23 09:50:00,56.45,56.49,56.33,56.33,35400.0,56.45,56.49,56.33,56.33,35400.0
2014-09-23 10:00:00,56.34,56.43,56.27,56.29,29700.0,56.34,56.43,56.27,56.29,29700.0
2014-09-23 10:10:00,56.27,56.52,56.21,56.5,44000.0,56.27,56.52,56.21,56.5,44000.0
2014-09-23 10:20:00,56.47,56.49,56.36,56.36,21100.0,56.47,56.49,56.36,56.36,21100.0
2014-09-23 10:30:00,56.36,56.4,56.32,56.32,16900.0,56.36,56.4,56.32,56.32,16900.0
2014-09-23 10:40:00,56.31,56.34,56.28,56.29,21700.0,56.31,56.34,56.28,56.29,21700.0
2014-09-23 10:50:00,56.3,56.35,56.26,56.29,19400.0,56.3,56.35,56.26,56.29,19400.0
2014-09-23 11:00:00,56.29,56.32,56.25,56.28,18400.0,56.29,56.32,56.25,56.28,18400.0
2014-09-23 11:10:00,56.27,56.28,56.22,56.24,21500.0,56.27,56.28,56.22,56.24,21500.0
2014-09-23 11:20:00,56.24,56.29,56.2,56.2,18500.0,56.24,56.29,56.2,56.2,18500.0
2014-09-23 11:30:00,56.21,56.25,56.17,56.2,34100.0,56.21,56.25,56.17,56.2,34100.0
2014-09-23 11:40:00,56.21,56.27,56.19,56.21,17200.0,56.21,56.27,56.19,56.21,17200.0
2014-09-23 11:50:00,56.21,56.24,56.19,56.19,23500.0,56.21,56.24,56.19,56.19,23500.0
2014-09-23 12:00:00,56.19,56.2,56.16,56.17,13000.0,56.19,56.2,56.16,56.17,13000.0
2014-09-23 12:10:00,56.18,56.2,56.13,56.15,17300.0,56.18,56.2,56.13,56.15,17300.0
2014-09-23 12:20:00,56.13,56.14,56.09,56.11,15800.0,56.13,56.14,56.09,56.11,15800.0
2014-09-23 12:30:00,56.11,56.12,56.08,56.09,8700.0,56.11,56.12,56.08,56.09,8700.0
2014-09-23 12:40:00,56.08,56.13,56.08,56.09,16700.0,56.08,56.13,56.08,56.09,16700.0
2014-09-23 12:50:00,56.08,56.11,56.05,56.09,22900.0,56.08,56.11,56.05,56.09,22900.0
2014-09-23 13:00:00,56.08,56.09,56.05,56.09,12600.0,56.08,56.09,56.05,56.09,12600.0
2014-09-23 13:10:00,56.08,56.08,56.04,56.05,9400.0,56.08,56.08,56.04,56.05,9400.0
2014-09-23 13:20:00,56.06,56.15,56.06,56.11,10800.0,56.06,56.15,56.06,56.11,10800.0
2014-09-23 13:30:00,56.12,56.28,56.12,56.24,20500.0,56.12,56.28,56.12,56.24,20500.0
2014-09-23 13:40:00,56.24,56.26,56.18,56.19,20600.0,56.24,56.26,56.18,56.19,20600.0
2014-09-23 13:50:00,56.19,56.19,56.06,56.1,38100.0,56.19,56.19,56.06,56.1,38100.0
2014-09-23 14:00:00,56.09,56.13,56.07,56.08,11800.0,56.09,56.13,56.07,56.08,11800.0
2014-09-23 14:10:00,56.09,56.13,56.08,56.09,13300.0,56.09,56.13,56.08,56.09,13300.0
2014-09-23 14:20:00,56.1,56.12,56.05,56.09,16400.0,56.1,56.12,56.05,56.09,16400.0
2014-09-23 14:30:00,56.09,56.14,56.0,56.08,526000.0,56.09,56.14,56.0,56.08,526000.0
2014-09-23 14:40:00,56.08,56.09,55.97,56.0,27600.0,56.08,56.09,55.97,56.0,27600.0
2014-09-23 14:50:00,55.99,56.12,55.99,56.11,52500.0,55.99,56.12,55.99,56.11,52500.0
2014-09-23 15:00:00,56.12,56.13,56.0,56.0,90400.0,56.12,56.13,56.0,56.0,90400.0
2014-09-23 15:10:00,56.0,56.01,55.95,55.98,74400.0,56.0,56.01,55.95,55.98,74400.0
2014-09-23 15:20:00,55.97,55.99,55.89,55.96,57200.0,55.97,55.99,55.89,55.96,57200.0
2014-09-23 15:30:00,55.96,56.01,55.96,55.97,204900.0,55.96,56.01,55.96,55.97,204900.0
2014-09-23 15:40:00,55.97,55.97,55.85,55.88,77400.0,55.97,55.97,55.85,55.88,77400.0
2014-09-23 15:50:00,55.88,55.89,55.76,55.78,153500.0,55.88,55.89,55.76,55.78,153500.0
2014-09-24 09:30:00,55.75,56.07,55.64,56.03,187900.0,55.75,56.07,55.64,56.03,187900.0
2014-09-24 09:40:00,56.03,56.06,55.65,55.76,94600.0,56.03,56.06,55.65,55.76,94600.0
2014-09-24 09:50:00,55.76,56.0,55.75,55.97,20300.0,55.76,56.0,55.75,55.97,20300.0
2014-09-24 10:00:00,55.98,56.0,55.79,55.87,54900.0,55.98,56.0,55.79,55.87,54900.0
2014-09-24 10:10:00,55.91,56.0,55.84,55.97,19500.0,55.91,56.0,55.84,55.97,19500.0
2014-09-24 10:20:00,55.96,56.01,55.87,55.92,74100.0,55.96,56.01,55.87,55.92,74100.0
2014-09-24 10:30:00,55.92,55.98,55.9,55.96,54400.0,55.92,55.98,55.9,55.96,54400.0
2014-09-24 10:40:00,55.96,56.0,55.92,55.95,83400.0,55.96,56.0,55.92,55.95,83400.0
2014-09-24 10:50:00,55.94,55.97,55.92,55.96,27400.0,55.94,55.97,55.92,55.96,27400.0
2014-09-24 11:00:00,55.96,56.0,55.95,55.99,120600.0,55.96,56.0,55.95,55.99,120600.0
2014-09-24 11:10:00,55.98,56.06,55.98,56.05,128900.0,55.98,56.06,55.98,56.05,128900.0
2014-09-24 11:20:00,56.05,56.27,56.04,56.26,71400.0,56.05,56.27,56.04,56.26,71400.0
2014-09-24 11:30:00,56.25,56.26,56.17,56.2,51200.0,56.25,56.26,56.17,56.2,51200.0
2014-09-24 11:40:00,56.19,56.2,56.13,56.16,46900.0,56.19,56.2,56.13,56.16,46900.0
2014-09-24 11:50:00,56.15,56.17,56.12,56.15,227000.0,56.15,56.17,56.12,56.15,227000.0
2014-09-24 12:00:00,56.16,56.17,56.08,56.12,72900.0,56.16,56.17,56.08,56.12,72900.0
2014-09-24 12:10:00,56.12,56.12,56.05,56.1,20400.0,56.12,56.12,56.05,56.1,20400.0
2014-09-24 12:20:00,56.09,56.12,56.08,56.11,47100.0,56.09,56.12,56.08,56.11,47100.0
2014-09-24 12:30:00,56.11,56.12,56.04,56.04,21100.0,56.11,56.12,56.04,56.04,21100.0
2014-09-24 12:40:00,56.03,56.04,55.97,55.98,18600.0,56.03,56.04,55.97,55.98,18600.0
2014-09-24 12:50:00,55.98,56.03,55.94,56.0,26300.0,55.98,56.03,55.94,56.0,26300.0
2014-09-24 13:00:00,55.99,56.02,55.96,55.98,154900.0,55.99,56.02,55.96,55.98,154900.0
2014-09-24 13:10:00,55.99,56.02,55.98,55.99,23300.0,55.99,56.02,55.98,55.99,23300.0
2014-09-24 13:20:00,55.99,56.07,55.99,56.06,47900.0,55.99,56.07,55.99,56.06,47900.0
2014-09-24 13:30:00,56.06,56.06,56.02,56.05,21800.0,56.06,56.06,56.02,56.05,21800.0
2014-09-24 13:40:00,56.05,56.06,55.99,56.05,49100.0,56.05,56.06,55.99,56.05,49100.0
2014-09-24 13:50:00,56.05,56.05,56.01,56.01,9400.0,56.05,56.05,56.01,56.01,9400.0
2014-09-24 14:00:00,56.02,56.05,56.0,56.05,24100.0,56.02,56.05,56.0,56.05,24100.0
2014-09-24 14:10:00,56.05,56.06,56.02,56.04,19300.0,56.05,56.06,56.02,56.04,19300.0
2014-09-24 14:20:00,56.04,56.05,56.01,56.05,35600.0,56.04,56.05,56.01,56.05,35600.0
2014-09-24 14:30:00,56.05,56.06,56.01,56.05,37800.0,56.05,56.06,56.01,56.05,37800.0
2014-09-24 14:40:00,56.05,56.05,56.03,56.05,37000.0,56.05,56.05,56.03,56.05,37000.0
2014-09-24 14:50:00,56.05,56.05,56.03,56.05,21100.0,56.05,56.05,56.03,56.05,21100.0
2014-09-24 15:00:00,56.05,56.05,56.03,56.03,33800.0,56.05,56.05,56.03,56.03,33800.0
2014-09-24 15:10:00,56.04,56.05,56.02,56.03,34200.0,56.04,56.05,56.02,56.03,34200.0
2014-09-24 15:20:00,56.03,56.05,56.03,56.04,24000.0,56.03,56.05,56.03,56.04,24000.0
2014-09-24 15:30:00,56.03,56.13,56.03,56.1,65500.0,56.03,56.13,56.03,56.1,65500.0
2014-09-24 15:40:00,56.1,56.19,56.06,56.19,757100.0,56.1,56.19,56.06,56.19,757100.0
2014-09-24 15:50:00,56.19,56.22,56.13,56.14,490700.0,56.19,56.22,56.13,56.14,490700.0
2014-09-25 09:30:00,56.0,56.12,55.91,56.07,36600.0,56.0,56.12,55.91,56.07,36600.0
2014-09-25 09:40:00,56.08,56.1,55.87,55.95,21800.0,56.08,56.1,55.87,55.95,21800.0
2014-09-25 09:50:00,55.95,55.98,55.87,55.9,18400.0,55.95,55.98,55.87,55.9,18400.0
2014-09-25 10:00:00,55.88,55.9,55.7,55.76,54800.0,55.88,55.9,55.7,55.76,54800.0
2014-09-25 10:10:00,55.76,55.78,55.66,55.69,22400.0,55.76,55.78,55.66,55.69,22400.0
2014-09-25 10:20:00,55.68,55.75,55.57,55.73,28000.0,55.68,55.75,55.57,55.73,28000.0
2014-09-25 10:30:00,55.74,55.74,55.61,55.64,17100.0,55.74,55.74,55.61,55.64,17100.0
2014-09-25 10:40:00,55.62,55.62,55.49,55.54,21100.0,55.62,55.62,55.49,55.54,21100.0
2014-09-25 10:50:00,55.55,55.6,55.51,55.57,15100.0,55.55,55.6,55.51,55.57,15100.0
2014-09-25 11:00:00,55.57,55.58,55.49,55.58,26100.0,55.57,55.58,55.49,55.58,26100.0
2014-09-25 11:10:00,55.56,55.61,55.53,55.54,44600.0,55.56,55.61,55.53,55.54,44600.0
2014-09-25 11:20:00,55.54,55.57,55.53,55.54,16500.0,55.54,55.57,55.53,55.54,16500.0
2014-09-25 11:30:00,55.57,55.58,55.48,55.54,17500.0,55.57,55.58,55.48,55.54,17500.0
2014-09-25 11:40:00,55.54,55.56,55.47,55.48,23500.0,55.54,55.56,55.47,55.48,23500.0
2014-09-25 11:50:00,55.47,55.59,55.47,55.52,34400.0,55.47,55.59,55.47,55.52,34400.0
2014-09-25 12:00:00,55.53,55.55,55.5,55.51,6500.0,55.53,55.55,55.5,55.51,6500.0
2014-09-25 12:10:00,55.52,55.53,55.49,55.52,10600.0,55.52,55.53,55.49,55.52,10600.0
2014-09-25 12:20:00,55.5,55.54,55.44,55.47,22500.0,55.5,55.54,55.44,55.47,22500.0
2014-09-25 12:30:00,55.46,55.62,55.46,55.6,28300.0,55.46,55.62,55.46,55.6,28300.0
2014-09-25 12:40:00,55.61,55.66,55.59,55.66,25900.0,55.61,55.66,55.59,55.66,25900.0
2014-09-25 12:50:00,55.67,55.73,55.65,55.73,20600.0,55.67,55.73,55.65,55.73,20600.0
2014-09-25 13:00:00,55.73,55.76,55.67,55.74,17700.0,55.73,55.76,55.67,55.74,17700.0
2014-09-25 13:10:00,55.74,55.77,55.73,55.73,4300.0,55.74,55.77,55.73,55.73,4300.0
2014-09-25 13:20:00,55.74,55.74,55.64,55.7,4400.0,55.74,55.74,55.64,55.7,4400.0
2014-09-25 13:30:00,55.71,55.71,55.62,55.63,7700.0,55.71,55.71,55.62,55.63,7700.0
2014-09-25 13:40:00,55.62,55.63,55.58,55.61,18400.0,55.62,55.63,55.58,55.61,18400.0
2014-09-25 13:50:00,55.62,55.62,55.54,55.58,16500.0,55.62,55.62,55.54,55.58,16500.0
2014-09-25 14:00:00,55.58,55.58,55.52,55.52,22600.0,55.58,55.58,55.52,55.52,22600.0
2014-09-25 14:10:00,55.52,55.55,55.5,55.53,13300.0,55.52,55.55,55.5,55.53,13300.0
2014-09-25 14:20:00,55.54,55.59,55.53,55.57,17200.0,55.54,55.59,55.53,55.57,17200.0
2014-09-25 14:30:00,55.57,55.59,55.54,55.56,71600.0,55.57,55.59,55.54,55.56,71600.0
2014-09-25 14:40:00,55.55,55.56,55.48,55.5,51900.0,55.55,55.56,55.48,55.5,51900.0
2014-09-25 14:50:00,55.5,55.51,55.42,55.44,534300.0,55.5,55.51,55.42,55.44,534300.0
2014-09-25 15:00:00,55.44,55.58,55.33,55.58,87400.0,55.44,55.58,55.33,55.58,87400.0
2014-09-25 15:10:00,55.58,55.58,55.52,55.54,37000.0,55.58,55.58,55.52,55.54,37000.0
2014-09-25 15:20:00,55.53,55.6,55.51,55.6,41300.0,55.53,55.6,55.51,55.6,41300.0
2014-09-25 15:30:00,55.6,55.67,55.56,55.66,56900.0,55.6,55.67,55.56,55.66,56900.0
2014-09-25 15:40:00,55.67,55.67,55.59,55.65,125900.0,55.67,55.67,55.59,55.65,125900.0
2014-09-25 15:50:00,55.65,55.66,55.54,55.54,148300.0,55.65,55.66,55.54,55.54,148300.0
2014-09-26 09:30:00,55.71,55.81,55.36,55.38,54300.0,55.71,55.81,55.36,55.38,54300.0
2014-09-26 09:40:00,55.38,55.6,55.37,55.41,15900.0,55.38,55.6,55.37,55.41,15900.0
2014-09-26 09:50:00,55.41,55.6,55.41,55.51,30600.0,55.41,55.6,55.41,55.51,30600.0
2014-09-26 10:00:00,55.53,55.63,55.51,55.52,15200.0,55.53,55.63,55.51,55.52,15200.0
2014-09-26 10:10:00,55.53,55.54,55.4,55.42,8700.0,55.53,55.54,55.4,55.42,8700.0
2014-09-26 10:20:00,55.45,55.58,55.44,55.44,43500.0,55.45,55.58,55.44,55.44,43500.0
2014-09-26 10:30:00,55.45,55.53,55.44,55.46,18800.0,55.45,55.53,55.44,55.46,18800.0
2014-09-26 10:40:00,55.45,55.57,55.45,55.48,103200.0,55.45,55.57,55.45,55.48,103200.0
2014-09-26 10:50:00,55.49,55.53,55.47,55.52,17300.0,55.49,55.53,55.47,55.52,17300.0
2014-09-26 11:00:00,55.52,55.52,55.47,55.5,10200.0,55.52,55.52,55.47,55.5,10200.0
2014-09-26 11:10:00,55.5,55.57,55.47,55.5,21800.0,55.5,55.57,55.47,55.5,21800.0
2014-09-26 11:20:00,55.5,55.51,55.42,55.47,24200.0,55.5,55.51,55.42,55.47,24200.0
2014-09-26 11:30:00,55.48,55.58,55.48,55.51,714800.0,55.48,55.58,55.48,55.51,714800.0
2014-09-26 11:40:00,55.52,55.52,55.44,55.45,8700.0,55.52,55.52,55.44,55.45,8700.0
2014-09-26 11:50:00,55.45,55.64,55.45,55.6,2161700.0,55.45,55.64,55.45,55.6,2161700.0
2014-09-26 12:00:00,55.62,55.85,55.5,55.8,359800.0,55.62,55.85,55.5,55.8,359800.0
2014-09-26 12:10:00,55.79,55.82,55.74,55.79,38600.0,55.79,55.82,55.74,55.79,38600.0
2014-09-26 12:20:00,55.78,55.81,55.74,55.78,25800.0,55.78,55.81,55.74,55.78,25800.0
2014-09-26 12:30:00,55.78,55.81,55.71,55.71,11200.0,55.78,55.81,55.71,55.71,11200.0
2014-09-26 12:40:00,55.71,55.72,55.67,55.71,13400.0,55.71,55.72,55.67,55.71,13400.0
2014-09-26 12:50:00,55.72,55.75,55.7,55.73,12700.0,55.72,55.75,55.7,55.73,12700.0
2014-09-26 13:00:00,55.73,55.74,55.69,55.71,18200.0,55.73,55.74,55.69,55.71,18200.0
2014-09-26 13:10:00,55.72,55.82,55.72,55.81,16800.0,55.72,55.82,55.72,55.81,16800.0
2014-09-26 13:20:00,55.8,55.82,55.79,55.81,15300.0,55.8,55.82,55.79,55.81,15300.0
2014-09-26 13:30:00,55.81,55.89,55.81,55.89,23700.0,55.81,55.89,55.81,55.89,23700.0
2014-09-26 13:40:00,55.88,55.93,55.88,55.91,22000.0,55.88,55.93,55.88,55.91,22000.0
2014-09-26 13:50:00,55.9,55.92,55.84,55.85,42900.0,55.9,55.92,55.84,55.85,42900.0
2014-09-26 14:00:00,55.84,55.88,55.78,55.87,36900.0,55.84,55.88,55.78,55.87,36900.0
2014-09-26 14:10:00,55.88,56.01,55.86,56.0,47000.0,55.88,56.01,55.86,56.0,47000.0
2014-09-26 14:20:00,56.0,56.09,56.0,56.08,381400.0,56.0,56.09,56.0,56.08,381400.0
2014-09-26 14:30:00,56.07,56.11,56.04,56.11,35300.0,56.07,56.11,56.04,56.11,35300.0
2014-09-26 14:40:00,56.11,56.11,56.03,56.07,38100.0,56.11,56.11,56.03,56.07,38100.0
2014-09-26 14:50:00,56.07,56.07,55.91,55.93,26500.0,56.07,56.07,55.91,55.93,26500.0
2014-09-26 15:00:00,55.94,55.95,55.92,55.95,15900.0,55.94,55.95,55.92,55.95,15900.0
2014-09-26 15:10:00,55.95,55.95,55.87,55.89,37100.0,55.95,55.95,55.87,55.89,37100.0
2014-09-26 15:20:00,55.88,55.93,55.88,55.9,28000.0,55.88,55.93,55.88,55.9,28000.0
2014-09-26 15:30:00,55.9,55.91,55.82,55.83,64600.0,55.9,55.91,55.82,55.83,64600.0
2014-09-26 15:40:00,55.82,55.83,55.78,55.79,115600.0,55.82,55.83,55.78,55.79,115600.0
2014-09-26 15:50:00,55.8,55.86,55.72,55.74,423700.0,55.8,55.86,55.72,55.74,423700.0
2014-09-29 09:30:00,55.53,55.81,55.44,55.7,56600.0,55.53,55.81,55.44,55.7,56600.0
2014-09-29 09:40:00,55.73,56.02,55.71,56.01,34800.0,55.73,56.02,55.71,56.01,34800.0
2014-09-29 09:50:00,56.01,56.28,55.95,56.23,1371600.0,56.01,56.28,55.95,56.23,1371600.0
2014-09-29 10:00:00,56.23,56.25,56.09,56.1,87900.0,56.23,56.25,56.09,56.1,87900.0
2014-09-29 10:10:00,56.08,56.12,55.92,55.95,96300.0,56.08,56.12,55.92,55.95,96300.0
2014-09-29 10:20:00,55.95,56.01,55.92,55.93,55200.0,55.95,56.01,55.92,55.93,55200.0
2014-09-29 10:30:00,55.93,56.02,55.91,56.01,26100.0,55.93,56.02,55.91,56.01,26100.0
2014-09-29 10:40:00,56.03,56.06,55.99,56.05,87300.0,56.03,56.06,55.99,56.05,87300.0
2014-09-29 10:50:00,56.05,56.07,55.96,55.96,74200.0,56.05,56.07,55.96,55.96,74200.0
2014-09-29 11:00:00,55.95,56.06,55.93,56.01,47800.0,55.95,56.06,55.93,56.01,47800.0
2014-09-29 11:10:00,56.0,56.09,55.98,56.07,55400.0,56.0,56.09,55.98,56.07,55400.0
2014-09-29 11:20:00,56.07,56.08,55.98,56.0,21100.0,56.07,56.08,55.98,56.0,21100.0
2014-09-29 11:30:00,56.01,56.01,55.94,55.98,30200.0,56.01,56.01,55.94,55.98,30200.0
2014-09-29 11:40:00,55.98,56.03,55.98,56.02,27800.0,55.98,56.03,55.98,56.02,27800.0
2014-09-29 11:50:00,56.02,56.03,56.0,56.03,47000.0,56.02,56.03,56.0,56.03,47000.0
2014-09-29 12:00:00,56.03,56.03,56.0,56.02,16900.0,56.03,56.03,56.0,56.02,16900.0
2014-09-29 12:10:00,56.01,56.06,55.99,56.06,32800.0,56.01,56.06,55.99,56.06,32800.0
2014-09-29 12:20:00,56.05,56.1,56.05,56.06,55000.0,56.05,56.1,56.05,56.06,55000.0
2014-09-29 12:30:00,56.06,56.08,56.0,56.0,15600.0,56.06,56.08,56.0,56.0,15600.0
2014-09-29 12:40:00,56.01,56.07,56.0,56.03,18500.0,56.01,56.07,56.0,56.03,18500.0
2014-09-29 12:50:00,56.03,56.05,56.0,56.0,23900.0,56.03,56.05,56.0,56.0,23900.0
2014-09-29 13:00:00,56.0,56.03,55.99,55.99,46800.0,56.0,56.03,55.99,55.99,46800.0
2014-09-29 13:10:00,55.99,56.04,55.98,56.0,15300.0,55.99,56.04,55.98,56.0,15300.0
2014-09-29 13:20:00,56.01,56.02,55.96,55.97,22700.0,56.01,56.02,55.96,55.97,22700.0
2014-09-29 13:30:00,55.97,56.02,55.97,55.98,12200.0,55.97,56.02,55.97,55.98,12200.0
2014-09-29 13:40:00,55.98,55.98,55.92,55.93,47800.0,55.98,55.98,55.92,55.93,47800.0
2014-09-29 13:50:00,55.94,56.0,55.93,55.98,50300.0,55.94,56.0,55.93,55.98,50300.0
2014-09-29 14:00:00,55.98,56.03,55.97,55.99,25500.0,55.98,56.03,55.97,55.99,25500.0
2014-09-29 14:10:00,56.0,56.02,55.97,55.98,20000.0,56.0,56.02,55.97,55.98,20000.0
2014-09-29 14:20:00,55.97,56.03,55.95,56.03,61500.0,55.97,56.03,55.95,56.03,61500.0
2014-09-29 14:30:00,56.03,56.04,55.99,56.03,47300.0,56.03,56.04,55.99,56.03,47300.0
2014-09-29 14:40:00,56.05,56.06,56.0,56.05,26800.0,56.05,56.06,56.0,56.05,26800.0
2014-09-29 14:50:00,56.06,56.13,56.02,56.12,17400.0,56.06,56.13,56.02,56.12,17400.0
2014-09-29 15:00:00,56.13,56.16,56.11,56.12,18800.0,56.13,56.16,56.11,56.12,18800.0
2014-09-29 15:10:00,56.12,56.16,56.1,56.16,39300.0,56.12,56.16,56.1,56.16,39300.0
2014-09-29 15:20:00,56.16,56.17,56.13,56.16,35300.0,56.16,56.17,56.13,56.16,35300.0
2014-09-29 15:30:00,56.16,56.18,56.12,56.14,24500.0,56.16,56.18,56.12,56.14,24500.0
2014-09-29 15:40:00,56.15,56.15,56.0,56.07,50400.0,56.15,56.15,56.0,56.07,50400.0
2014-09-29 15:50:00,56.08,56.1,56.04,56.06,67700.0,56.08,56.1,56.04,56.06,67700.0
2014-09-30 09:30:00,55.99,56.12,55.93,56.04,88100.0,55.99,56.12,55.93,56.04,88100.0
2014-09-30 09:40:00,56.02,56.3,56.02,56.17,42800.0,56.02,56.3,56.02,56.17,42800.0
2014-09-30 09:50:00,56.18,56.2,55.99,56.07,55300.0,56.18,56.2,55.99,56.07,55300.0
2014-09-30 10:00:00,56.07,56.16,55.9,56.09,109300.0,56.07,56.16,55.9,56.09,109300.0
2014-09-30 10:10:00,56.09,56.11,55.91,55.96,20300.0,56.09,56.11,55.91,55.96,20300.0
2014-09-30 10:20:00,55.98,56.05,55.96,55.99,12600.0,55.98,56.05,55.96,55.99,12600.0
2014-09-30 10:30:00,55.98,56.03,55.95,56.0,16300.0,55.98,56.03,55.95,56.0,16300.0
2014-09-30 10:40:00,56.01,56.06,55.96,55.98,34300.0,56.01,56.06,55.96,55.98,34300.0
2014-09-30 10:50:00,55.98,56.03,55.96,55.97,13500.0,55.98,56.03,55.96,55.97,13500.0
2014-09-30 11:00:00,55.97,56.09,55.97,56.07,20900.0,55.97,56.09,55.97,56.07,20900.0
2014-09-30 11:10:00,56.06,56.14,56.02,56.07,11200.0,56.06,56.14,56.02,56.07,11200.0
2014-09-30 11:20:00,56.07,56.2,56.05,56.15,16400.0,56.07,56.2,56.05,56.15,16400.0
2014-09-30 11:30:00,56.14,56.15,56.02,56.02,18800.0,56.14,56.15,56.02,56.02,18800.0
2014-09-30 11:40:00,56.01,56.05,55.98,56.03,14000.0,56.01,56.05,55.98,56.03,14000.0
2014-09-30 11:50:00,56.04,56.11,56.0,56.02,28400.0,56.04,56.11,56.0,56.02,28400.0
2014-09-30 12:00:00,56.01,56.11,56.01,56.11,27400.0,56.01,56.11,56.01,56.11,27400.0
2014-09-30 12:10:00,56.11,56.15,56.07,56.15,116100.0,56.11,56.15,56.07,56.15,116100.0
2014-09-30 12:20:00,56.15,56.15,56.04,56.09,36600.0,56.15,56.15,56.04,56.09,36600.0
2014-09-30 12:30:00,56.07,56.12,56.06,56.06,78300.0,56.07,56.12,56.06,56.06,78300.0
2014-09-30 12:40:00,56.05,56.09,56.04,56.06,20700.0,56.05,56.09,56.04,56.06,20700.0
2014-09-30 12:50:00,56.06,56.08,56.02,56.02,13400.0,56.06,56.08,56.02,56.02,13400.0
2014-09-30 13:00:00,56.01,56.03,55.98,55.98,10500.0,56.01,56.03,55.98,55.98,10500.0
2014-09-30 13:10:00,55.98,56.02,55.96,55.99,7100.0,55.98,56.02,55.96,55.99,7100.0
2014-09-30 13:20:00,56.0,56.03,55.97,55.97,8800.0,56.0,56.03,55.97,55.97,8800.0
2014-09-30 13:30:00,55.96,55.98,55.95,55.96,12000.0,55.96,55.98,55.95,55.96,12000.0
2014-09-30 13:40:00,55.96,55.97,55.86,55.91,14300.0,55.96,55.97,55.86,55.91,14300.0
2014-09-30 13:50:00,55.9,55.94,55.86,55.93,13600.0,55.9,55.94,55.86,55.93,13600.0
2014-09-30 14:00:00,55.92,55.98,55.89,55.95,16400.0,55.92,55.98,55.89,55.95,16400.0
2014-09-30 14:10:00,55.96,55.98,55.93,55.93,14900.0,55.96,55.98,55.93,55.93,14900.0
2014-09-30 14:20:00,55.93,55.96,55.87,55.95,18800.0,55.93,55.96,55.87,55.95,18800.0
2014-09-30 14:30:00,55.96,56.0,55.95,55.97,22400.0,55.96,56.0,55.95,55.97,22400.0
2014-09-30 14:40:00,55.97,56.04,55.96,56.02,26800.0,55.97,56.04,55.96,56.02,26800.0
2014-09-30 14:50:00,56.03,56.08,56.03,56.07,17300.0,56.03,56.08,56.03,56.07,17300.0
2014-09-30 15:00:00,56.07,56.07,56.0,56.06,27800.0,56.07,56.07,56.0,56.06,27800.0
2014-09-30 15:10:00,56.07,56.1,56.04,56.1,25500.0,56.07,56.1,56.04,56.1,25500.0
2014-09-30 15:20:00,56.09,56.16,56.09,56.14,32800.0,56.09,56.16,56.09,56.14,32800.0
2014-09-30 15:30:00,56.15,56.19,56.11,56.15,45200.0,56.15,56.19,56.11,56.15,45200.0
2014-09-30 15:40:00,56.15,56.17,56.09,56.17,61700.0,56.15,56.17,56.09,56.17,61700.0
2014-09-30 15:50:00,56.16,56.16,56.05,56.07,124400.0,56.16,56.16,56.05,56.07,124400.0
2014-10-01 09:30:00,55.83,55.93,55.68,55.78,33300.0,55.83,55.93,55.68,55.78,33300.0
2014-10-01 09:40:00,55.77,55.9,55.76,55.77,25300.0,55.77,55.9,55.76,55.77,25300.0
2014-10-01 09:50:00,55.77,55.81,55.74,55.8,38400.0,55.77,55.81,55.74,55.8,38400.0
2014-10-01 10:00:00,55.8,55.86,55.74,55.8,71100.0,55.8,55.86,55.74,55.8,71100.0
2014-10-01 10:10:00,55.8,55.8,55.72,55.75,74300.0,55.8,55.8,55.72,55.75,74300.0
2014-10-01 10:20:00,55.75,55.77,55.73,55.75,52500.0,55.75,55.77,55.73,55.75,52500.0
2014-10-01 10:30:00,55.75,55.76,55.69,55.7,85300.0,55.75,55.76,55.69,55.7,85300.0
2014-10-01 10:40:00,55.71,55.73,55.68,55.71,29300.0,55.71,55.73,55.68,55.71,29300.0
2014-10-01 10:50:00,55.71,55.73,55.62,55.66,34000.0,55.71,55.73,55.62,55.66,34000.0
2014-10-01 11:00:00,55.65,55.69,55.63,55.66,83200.0,55.65,55.69,55.63,55.66,83200.0
2014-10-01 11:10:00,55.66,55.66,55.55,55.56,27000.0,55.66,55.66,55.55,55.56,27000.0
2014-10-01 11:20:00,55.56,55.56,55.48,55.51,21200.0,55.56,55.56,55.48,55.51,21200.0
2014-10-01 11:30:00,55.5,55.52,55.47,55.5,20500.0,55.5,55.52,55.47,55.5,20500.0
2014-10-01 11:40:00,55.5,55.51,55.39,55.4,29200.0,55.5,55.51,55.39,55.4,29200.0
2014-10-01 11:50:00,55.4,55.51,55.38,55.51,51100.0,55.4,55.51,55.38,55.51,51100.0
2014-10-01 12:00:00,55.5,55.51,55.44,55.49,23900.0,55.5,55.51,55.44,55.49,23900.0
2014-10-01 12:10:00,55.49,55.52,55.47,55.52,38700.0,55.49,55.52,55.47,55.52,38700.0
2014-10-01 12:20:00,55.5,55.52,55.49,55.5,39400.0,55.5,55.52,55.49,55.5,39400.0
2014-10-01 12:30:00,55.5,55.52,55.43,55.43,11600.0,55.5,55.52,55.43,55.43,11600.0
2014-10-01 12:40:00,55.42,55.45,55.34,55.34,34100.0,55.42,55.45,55.34,55.34,34100.0
2014-10-01 12:50:00,55.33,55.35,55.25,55.27,17600.0,55.33,55.35,55.25,55.27,17600.0
2014-10-01 13:00:00,55.27,55.28,55.19,55.19,70100.0,55.27,55.28,55.19,55.19,70100.0
2014-10-01 13:10:00,55.2,55.23,55.11,55.14,20500.0,55.2,55.23,55.11,55.14,20500.0
2014-10-01 13:20:00,55.13,55.22,55.1,55.18,39200.0,55.13,55.22,55.1,55.18,39200.0
2014-10-01 13:30:00,55.18,55.18,54.99,55.02,44100.0,55.18,55.18,54.99,55.02,44100.0
2014-10-01 13:40:00,55.03,55.1,55.0,55.08,64100.0,55.03,55.1,55.0,55.08,64100.0
2014-10-01 13:50:00,55.09,55.2,55.09,55.19,63200.0,55.09,55.2,55.09,55.19,63200.0
2014-10-01 14:00:00,55.19,55.19,55.09,55.11,19100.0,55.19,55.19,55.09,55.11,19100.0
2014-10-01 14:10:00,55.13,55.24,55.11,55.23,29400.0,55.13,55.24,55.11,55.23,29400.0
2014-10-01 14:20:00,55.23,55.24,55.15,55.16,30700.0,55.23,55.24,55.15,55.16,30700.0
2014-10-01 14:30:00,55.16,55.18,55.12,55.15,34100.0,55.16,55.18,55.12,55.15,34100.0
2014-10-01 14:40:00,55.15,55.15,55.11,55.14,13700.0,55.15,55.15,55.11,55.14,13700.0
2014-10-01 14:50:00,55.14,55.17,55.13,55.16,54200.0,55.14,55.17,55.13,55.16,54200.0
2014-10-01 15:00:00,55.16,55.2,55.1,55.11,37400.0,55.16,55.2,55.1,55.11,37400.0
2014-10-01 15:10:00,55.1,55.17,55.1,55.16,39800.0,55.1,55.17,55.1,55.16,39800.0
2014-10-01 15:20:00,55.16,55.22,55.11,55.2,49400.0,55.16,55.22,55.11,55.2,49400.0
2014-10-01 15:30:00,55.2,55.23,55.14,55.21,49500.0,55.2,55.23,55.14,55.21,49500.0
2014-10-01 15:40:00,55.22,55.36,55.2,55.35,100900.0,55.22,55.36,55.2,55.35,100900.0
2014-10-01 15:50:00,55.34,55.35,55.28,55.29,219000.0,55.34,55.35,55.28,55.29,219000.0
2014-10-02 09:30:00,55.36,55.36,55.18,55.22,103400.0,55.36,55.36,55.18,55.22,103400.0
2014-10-02 09:40:00,55.23,55.31,55.2,55.29,73200.0,55.23,55.31,55.2,55.29,73200.0
2014-10-02 09:50:00,55.27,55.32,55.22,55.3,46200.0,55.27,55.32,55.22,55.3,46200.0
2014-10-02 10:00:00,55.3,55.31,55.21,55.28,39700.0,55.3,55.31,55.21,55.28,39700.0
2014-10-02 10:10:00,55.28,55.35,55.23,55.3,39900.0,55.28,55.35,55.23,55.3,39900.0
2014-10-02 10:20:00,55.3,55.43,55.29,55.41,58400.0,55.3,55.43,55.29,55.41,58400.0
2014-10-02 10:30:00,55.41,55.49,55.4,55.41,28800.0,55.41,55.49,55.4,55.41,28800.0
2014-10-02 10:40:00,55.41,55.42,55.33,55.35,23300.0,55.41,55.42,55.33,55.35,23300.0
2014-10-02 10:50:00,55.35,55.36,55.25,55.29,65500.0,55.35,55.36,55.25,55.29,65500.0
2014-10-02 11:00:00,55.29,55.33,55.27,55.29,137900.0,55.29,55.33,55.27,55.29,137900.0
2014-10-02 11:10:00,55.3,55.32,55.26,55.29,24600.0,55.3,55.32,55.26,55.29,24600.0
2014-10-02 11:20:00,55.3,55.31,55.25,55.28,31500.0,55.3,55.31,55.25,55.28,31500.0
2014-10-02 11:30:00,55.28,55.3,55.17,55.2,15800.0,55.28,55.3,55.17,55.2,15800.0
2014-10-02 11:40:00,55.21,55.21,55.09,55.11,119700.0,55.21,55.21,55.09,55.11,119700.0
2014-10-02 11:50:00,55.11,55.11,55.02,55.05,36000.0,55.11,55.11,55.02,55.05,36000.0
2014-10-02 12:00:00,55.06,55.1,55.05,55.06,19200.0,55.06,55.1,55.05,55.06,19200.0
2014-10-02 12:10:00,55.06,55.09,55.05,55.07,96800.0,55.06,55.09,55.05,55.07,96800.0
2014-10-02 12:20:00,55.07,55.17,55.06,55.14,20300.0,55.07,55.17,55.06,55.14,20300.0
2014-10-02 12:30:00,55.16,55.21,55.11,55.11,8200.0,55.16,55.21,55.11,55.11,8200.0
2014-10-02 12:40:00,55.15,55.2,55.13,55.14,8000.0,55.15,55.2,55.13,55.14,8000.0
2014-10-02 12:50:00,55.15,55.29,55.15,55.29,9100.0,55.15,55.29,55.15,55.29,9100.0
2014-10-02 13:00:00,55.3,55.32,55.28,55.3,14300.0,55.3,55.32,55.28,55.3,14300.0
2014-10-02 13:10:00,55.32,55.42,55.32,55.42,18300.0,55.32,55.42,55.32,55.42,18300.0
2014-10-02 13:20:00,55.42,55.55,55.4,55.52,66300.0,55.42,55.55,55.4,55.52,66300.0
2014-10-02 13:30:00,55.53,55.63,55.52,55.61,40600.0,55.53,55.63,55.52,55.61,40600.0
2014-10-02 13:40:00,55.6,55.63,55.58,55.59,29600.0,55.6,55.63,55.58,55.59,29600.0
2014-10-02 13:50:00,55.58,55.7,55.58,55.63,22000.0,55.58,55.7,55.58,55.63,22000.0
2014-10-02 14:00:00,55.64,55.68,55.57,55.68,18300.0,55.64,55.68,55.57,55.68,18300.0
2014-10-02 14:10:00,55.66,55.7,55.65,55.67,12400.0,55.66,55.7,55.65,55.67,12400.0
2014-10-02 14:20:00,55.66,55.7,55.62,55.7,31800.0,55.66,55.7,55.62,55.7,31800.0
2014-10-02 14:30:00,55.7,55.7,55.62,55.67,27900.0,55.7,55.7,55.62,55.67,27900.0
2014-10-02 14:40:00,55.68,55.84,55.68,55.82,30800.0,55.68,55.84,55.68,55.82,30800.0
2014-10-02 14:50:00,55.81,55.89,55.79,55.79,42000.0,55.81,55.89,55.79,55.79,42000.0
2014-10-02 15:00:00,55.78,55.81,55.68,55.73,76200.0,55.78,55.81,55.68,55.73,76200.0
2014-10-02 15:10:00,55.74,55.77,55.63,55.64,31800.0,55.74,55.77,55.63,55.64,31800.0
2014-10-02 15:20:00,55.64,55.7,55.64,55.7,19900.0,55.64,55.7,55.64,55.7,19900.0
2014-10-02 15:30:00,55.69,55.73,55.63,55.73,34000.0,55.69,55.73,55.63,55.73,34000.0
2014-10-02 15:40:00,55.73,55.75,55.65,55.75,49800.0,55.73,55.75,55.65,55.75,49800.0
2014-10-02 15:50:00,55.75,55.82,55.74,55.74,78900.0,55.75,55.82,55.74,55.74,78900.0
2014-10-03 09:30:00,56.02,56.19,55.66,55.97,35200.0,56.02,56.19,55.66,55.97,35200.0
2014-10-03 09:40:00,55.98,56.16,55.98,56.13,57600.0,55.98,56.16,55.98,56.13,57600.0
2014-10-03 09:50:00,56.17,56.48,56.14,56.41,82900.0,56.17,56.48,56.14,56.41,82900.0
2014-10-03 10:00:00,56.41,56.5,56.38,56.45,103500.0,56.41,56.5,56.38,56.45,103500.0
2014-10-03 10:10:00,56.45,56.58,56.45,56.51,43000.0,56.45,56.58,56.45,56.51,43000.0
2014-10-03 10:20:00,56.5,56.51,56.42,56.5,47200.0,56.5,56.51,56.42,56.5,47200.0
2014-10-03 10:30:00,56.49,56.5,56.34,56.39,39300.0,56.49,56.5,56.34,56.39,39300.0
2014-10-03 10:40:00,56.39,56.4,56.33,56.4,27000.0,56.39,56.4,56.33,56.4,27000.0
2014-10-03 10:50:00,56.4,56.43,56.38,56.43,22500.0,56.4,56.43,56.38,56.43,22500.0
2014-10-03 11:00:00,56.43,56.56,56.42,56.55,64700.0,56.43,56.56,56.42,56.55,64700.0
2014-10-03 11:10:00,56.55,56.59,56.51,56.55,134900.0,56.55,56.59,56.51,56.55,134900.0
2014-10-03 11:20:00,56.55,56.6,56.53,56.57,26000.0,56.55,56.6,56.53,56.57,26000.0
2014-10-03 11:30:00,56.57,56.64,56.57,56.6,75900.0,56.57,56.64,56.57,56.6,75900.0
2014-10-03 11:40:00,56.6,56.6,56.55,56.6,21900.0,56.6,56.6,56.55,56.6,21900.0
2014-10-03 11:50:00,56.59,56.59,56.5,56.53,22300.0,56.59,56.59,56.5,56.53,22300.0
2014-10-03 12:00:00,56.53,56.6,56.53,56.57,19300.0,56.53,56.6,56.53,56.57,19300.0
2014-10-03 12:10:00,56.56,56.63,56.56,56.61,53300.0,56.56,56.63,56.56,56.61,53300.0
2014-10-03 12:20:00,56.62,56.71,56.6,56.71,12300.0,56.62,56.71,56.6,56.71,12300.0
2014-10-03 12:30:00,56.72,56.77,56.71,56.76,12700.0,56.72,56.77,56.71,56.76,12700.0
2014-10-03 12:40:00,56.77,56.85,56.75,56.76,40500.0,56.77,56.85,56.75,56.76,40500.0
2014-10-03 12:50:00,56.76,56.77,56.71,56.74,15300.0,56.76,56.77,56.71,56.74,15300.0
2014-10-03 13:00:00,56.75,56.75,56.64,56.64,25700.0,56.75,56.75,56.64,56.64,25700.0
2014-10-03 13:10:00,56.64,56.66,56.56,56.56,19200.0,56.64,56.66,56.56,56.56,19200.0
2014-10-03 13:20:00,56.57,56.63,56.56,56.62,29800.0,56.57,56.63,56.56,56.62,29800.0
2014-10-03 13:30:00,56.61,56.65,56.61,56.65,19000.0,56.61,56.65,56.61,56.65,19000.0
2014-10-03 13:40:00,56.66,56.67,56.64,56.65,15300.0,56.66,56.67,56.64,56.65,15300.0
2014-10-03 13:50:00,56.65,56.66,56.63,56.66,24300.0,56.65,56.66,56.63,56.66,24300.0
2014-10-03 14:00:00,56.65,56.7,56.65,56.7,29700.0,56.65,56.7,56.65,56.7,29700.0
2014-10-03 14:10:00,56.7,56.77,56.69,56.76,15600.0,56.7,56.77,56.69,56.76,15600.0
2014-10-03 14:20:00,56.76,56.88,56.75,56.86,43700.0,56.76,56.88,56.75,56.86,43700.0
2014-10-03 14:30:00,56.86,56.92,56.85,56.9,45200.0,56.86,56.92,56.85,56.9,45200.0
2014-10-03 14:40:00,56.91,56.93,56.9,56.92,36000.0,56.91,56.93,56.9,56.92,36000.0
2014-10-03 14:50:00,56.93,56.94,56.92,56.93,39600.0,56.93,56.94,56.92,56.93,39600.0
2014-10-03 15:00:00,56.94,57.03,56.93,56.98,61100.0,56.94,57.03,56.93,56.98,61100.0
2014-10-03 15:10:00,56.99,57.04,56.87,56.88,63800.0,56.99,57.04,56.87,56.88,63800.0
2014-10-03 15:20:00,56.89,56.95,56.89,56.9,146700.0,56.89,56.95,56.89,56.9,146700.0
2014-10-03 15:30:00,56.91,56.97,56.85,56.97,142500.0,56.91,56.97,56.85,56.97,142500.0
2014-10-03 15:40:00,56.97,56.97,56.92,56.94,121800.0,56.97,56.97,56.92,56.94,121800.0
2014-10-03 15:50:00,56.93,56.95,56.85,56.87,788000.0,56.93,56.95,56.85,56.87,788000.0
2014-10-06 09:30:00,57.06,57.32,56.91,57.1,73400.0,57.06,57.32,56.91,57.1,73400.0
2014-10-06 09:40:00,57.1,57.1,56.9,56.91,38000.0,57.1,57.1,56.9,56.91,38000.0
2014-10-06 09:50:00,56.9,56.94,56.77,56.77,101400.0,56.9,56.94,56.77,56.77,101400.0
2014-10-06 10:00:00,56.78,56.9,56.76,56.88,59100.0,56.78,56.9,56.76,56.88,59100.0
2014-10-06 10:10:00,56.88,56.94,56.81,56.94,37200.0,56.88,56.94,56.81,56.94,37200.0
2014-10-06 10:20:00,56.92,56.94,56.86,56.86,23800.0,56.92,56.94,56.86,56.86,23800.0
2014-10-06 10:30:00,56.85,56.86,56.76,56.78,134600.0,56.85,56.86,56.76,56.78,134600.0
2014-10-06 10:40:00,56.77,56.82,56.65,56.67,16900.0,56.77,56.82,56.65,56.67,16900.0
2014-10-06 10:50:00,56.66,56.66,56.6,56.64,24100.0,56.66,56.66,56.6,56.64,24100.0
2014-10-06 11:00:00,56.63,56.72,56.61,56.71,31500.0,56.63,56.72,56.61,56.71,31500.0
2014-10-06 11:10:00,56.71,56.74,56.64,56.69,18600.0,56.71,56.74,56.64,56.69,18600.0
2014-10-06 11:20:00,56.68,56.69,56.61,56.62,21200.0,56.68,56.69,56.61,56.62,21200.0
2014-10-06 11:30:00,56.62,56.66,56.62,56.63,21500.0,56.62,56.66,56.62,56.63,21500.0
2014-10-06 11:40:00,56.63,56.64,56.47,56.5,32600.0,56.63,56.64,56.47,56.5,32600.0
2014-10-06 11:50:00,56.5,56.52,56.47,56.5,34600.0,56.5,56.52,56.47,56.5,34600.0
2014-10-06 12:00:00,56.5,56.56,56.49,56.54,18700.0,56.5,56.56,56.49,56.54,18700.0
2014-10-06 12:10:00,56.53,56.53,56.48,56.49,11800.0,56.53,56.53,56.48,56.49,11800.0
2014-10-06 12:20:00,56.49,56.49,56.45,56.46,29800.0,56.49,56.49,56.45,56.46,29800.0
2014-10-06 12:30:00,56.45,56.48,56.44,56.48,24900.0,56.45,56.48,56.44,56.48,24900.0
2014-10-06 12:40:00,56.48,56.5,56.4,56.47,26700.0,56.48,56.5,56.4,56.47,26700.0
2014-10-06 12:50:00,56.47,56.48,56.41,56.48,24600.0,56.47,56.48,56.41,56.48,24600.0
2014-10-06 13:00:00,56.47,56.5,56.41,56.45,11900.0,56.47,56.5,56.41,56.45,11900.0
2014-10-06 13:10:00,56.45,56.52,56.43,56.52,19000.0,56.45,56.52,56.43,56.52,19000.0
2014-10-06 13:20:00,56.52,56.55,56.5,56.53,13000.0,56.52,56.55,56.5,56.53,13000.0
2014-10-06 13:30:00,56.53,56.54,56.45,56.48,10800.0,56.53,56.54,56.45,56.48,10800.0
2014-10-06 13:40:00,56.48,56.48,56.45,56.45,9600.0,56.48,56.48,56.45,56.45,9600.0
2014-10-06 13:50:00,56.45,56.48,56.44,56.45,19400.0,56.45,56.48,56.44,56.45,19400.0
2014-10-06 14:00:00,56.44,56.46,56.4,56.4,16500.0,56.44,56.46,56.4,56.4,16500.0
2014-10-06 14:10:00,56.41,56.53,56.4,56.51,17900.0,56.41,56.53,56.4,56.51,17900.0
2014-10-06 14:20:00,56.51,56.59,56.51,56.57,15400.0,56.51,56.59,56.51,56.57,15400.0
2014-10-06 14:30:00,56.57,56.61,56.55,56.58,29500.0,56.57,56.61,56.55,56.58,29500.0
2014-10-06 14:40:00,56.57,56.59,56.55,56.58,16200.0,56.57,56.59,56.55,56.58,16200.0
2014-10-06 14:50:00,56.57,56.58,56.56,56.58,13500.0,56.57,56.58,56.56,56.58,13500.0
2014-10-06 15:00:00,56.58,56.58,56.46,56.46,24700.0,56.58,56.58,56.46,56.46,24700.0
2014-10-06 15:10:00,56.46,56.5,56.42,56.5,21500.0,56.46,56.5,56.42,56.5,21500.0
2014-10-06 15:20:00,56.5,56.6,56.46,56.58,38500.0,56.5,56.6,56.46,56.58,38500.0
2014-10-06 15:30:00,56.58,56.61,56.51,56.61,47000.0,56.58,56.61,56.51,56.61,47000.0
2014-10-06 15:40:00,56.61,56.61,56.53,56.57,55400.0,56.61,56.61,56.53,56.57,55400.0
2014-10-06 15:50:00,56.57,56.6,56.54,56.58,182900.0,56.57,56.6,56.54,56.58,182900.0
2014-10-07 09:30:00,56.44,56.44,56.08,56.28,51200.0,56.44,56.44,56.08,56.28,51200.0
2014-10-07 09:40:00,56.29,56.51,56.25,56.45,38400.0,56.29,56.51,56.25,56.45,38400.0
2014-10-07 09:50:00,56.44,56.61,56.44,56.55,36100.0,56.44,56.61,56.44,56.55,36100.0
2014-10-07 10:00:00,56.55,56.77,56.52,56.77,59200.0,56.55,56.77,56.52,56.77,59200.0
2014-10-07 10:10:00,56.75,56.78,56.7,56.74,39600.0,56.75,56.78,56.7,56.74,39600.0
2014-10-07 10:20:00,56.75,56.75,56.6,56.64,26200.0,56.75,56.75,56.6,56.64,26200.0
2014-10-07 10:30:00,56.65,56.8,56.65,56.7,58700.0,56.65,56.8,56.65,56.7,58700.0
2014-10-07 10:40:00,56.7,56.82,56.7,56.8,40600.0,56.7,56.82,56.7,56.8,40600.0
2014-10-07 10:50:00,56.81,56.84,56.79,56.84,45500.0,56.81,56.84,56.79,56.84,45500.0
2014-10-07 11:00:00,56.83,56.84,56.7,56.76,43800.0,56.83,56.84,56.7,56.76,43800.0
2014-10-07 11:10:00,56.78,56.78,56.6,56.6,20200.0,56.78,56.78,56.6,56.6,20200.0
2014-10-07 11:20:00,56.6,56.66,56.57,56.57,25300.0,56.6,56.66,56.57,56.57,25300.0
2014-10-07 11:30:00,56.58,56.63,56.53,56.62,35200.0,56.58,56.63,56.53,56.62,35200.0
2014-10-07 11:40:00,56.63,56.71,56.61,56.7,25600.0,56.63,56.71,56.61,56.7,25600.0
2014-10-07 11:50:00,56.71,56.72,56.62,56.69,23600.0,56.71,56.72,56.62,56.69,23600.0
2014-10-07 12:00:00,56.68,56.7,56.64,56.66,24600.0,56.68,56.7,56.64,56.66,24600.0
2014-10-07 12:10:00,56.66,56.71,56.65,56.66,45700.0,56.66,56.71,56.65,56.66,45700.0
2014-10-07 12:20:00,56.66,56.7,56.65,56.68,33700.0,56.66,56.7,56.65,56.68,33700.0
2014-10-07 12:30:00,56.68,56.68,56.55,56.6,19200.0,56.68,56.68,56.55,56.6,19200.0
2014-10-07 12:40:00,56.61,56.66,56.5,56.51,21700.0,56.61,56.66,56.5,56.51,21700.0
2014-10-07 12:50:00,56.5,56.56,56.5,56.55,21700.0,56.5,56.56,56.5,56.55,21700.0
2014-10-07 13:00:00,56.56,56.57,56.49,56.52,37800.0,56.56,56.57,56.49,56.52,37800.0
2014-10-07 13:10:00,56.52,56.67,56.52,56.66,27000.0,56.52,56.67,56.52,56.66,27000.0
2014-10-07 13:20:00,56.65,56.7,56.65,56.7,19200.0,56.65,56.7,56.65,56.7,19200.0
2014-10-07 13:30:00,56.7,56.7,56.61,56.61,21700.0,56.7,56.7,56.61,56.61,21700.0
2014-10-07 13:40:00,56.63,56.69,56.58,56.68,21900.0,56.63,56.69,56.58,56.68,21900.0
2014-10-07 13:50:00,56.67,56.71,56.62,56.66,24700.0,56.67,56.71,56.62,56.66,24700.0
2014-10-07 14:00:00,56.66,56.76,56.64,56.76,37600.0,56.66,56.76,56.64,56.76,37600.0
2014-10-07 14:10:00,56.75,56.84,56.75,56.79,40700.0,56.75,56.84,56.75,56.79,40700.0
2014-10-07 14:20:00,56.79,56.83,56.64,56.64,52400.0,56.79,56.83,56.64,56.64,52400.0
2014-10-07 14:30:00,56.65,56.66,56.56,56.63,24300.0,56.65,56.66,56.56,56.63,24300.0
2014-10-07 14:40:00,56.62,56.65,56.55,56.59,55700.0,56.62,56.65,56.55,56.59,55700.0
2014-10-07 14:50:00,56.6,56.65,56.6,56.65,29400.0,56.6,56.65,56.6,56.65,29400.0
2014-10-07 15:00:00,56.64,56.72,56.6,56.63,44800.0,56.64,56.72,56.6,56.63,44800.0
2014-10-07 15:10:00,56.63,56.64,56.57,56.58,38100.0,56.63,56.64,56.57,56.58,38100.0
2014-10-07 15:20:00,56.57,56.62,56.51,56.62,46600.0,56.57,56.62,56.51,56.62,46600.0
2014-10-07 15:30:00,56.62,56.75,56.61,56.69,150700.0,56.62,56.75,56.61,56.69,150700.0
2014-10-07 15:40:00,56.69,56.84,56.65,56.7,207000.0,56.69,56.84,56.65,56.7,207000.0
2014-10-07 15:50:00,56.71,56.72,56.56,56.56,183400.0,56.71,56.72,56.56,56.56,183400.0
2014-10-08 09:30:00,56.7,57.0,56.45,56.84,59200.0,56.7,57.0,56.45,56.84,59200.0
2014-10-08 09:40:00,56.82,56.84,56.67,56.75,49900.0,56.82,56.84,56.67,56.75,49900.0
2014-10-08 09:50:00,56.74,56.82,56.67,56.69,73600.0,56.74,56.82,56.67,56.69,73600.0
2014-10-08 10:00:00,56.69,56.8,56.55,56.75,73900.0,56.69,56.8,56.55,56.75,73900.0
2014-10-08 10:10:00,56.77,56.86,56.75,56.82,37600.0,56.77,56.86,56.75,56.82,37600.0
2014-10-08 10:20:00,56.83,57.06,56.83,57.02,60500.0,56.83,57.06,56.83,57.02,60500.0
2014-10-08 10:30:00,57.03,57.14,57.02,57.06,80600.0,57.03,57.14,57.02,57.06,80600.0
2014-10-08 10:40:00,57.06,57.1,56.87,56.89,80700.0,57.06,57.1,56.87,56.89,80700.0
2014-10-08 10:50:00,56.88,56.92,56.84,56.85,28700.0,56.88,56.92,56.84,56.85,28700.0
2014-10-08 11:00:00,56.85,56.98,56.75,56.97,59400.0,56.85,56.98,56.75,56.97,59400.0
2014-10-08 11:10:00,56.97,56.98,56.83,56.83,51100.0,56.97,56.98,56.83,56.83,51100.0
2014-10-08 11:20:00,56.82,56.92,56.77,56.92,67900.0,56.82,56.92,56.77,56.92,67900.0
2014-10-08 11:30:00,56.92,56.97,56.83,56.86,44400.0,56.92,56.97,56.83,56.86,44400.0
2014-10-08 11:40:00,56.86,56.88,56.83,56.84,38100.0,56.86,56.88,56.83,56.84,38100.0
2014-10-08 11:50:00,56.85,56.86,56.73,56.73,43000.0,56.85,56.86,56.73,56.73,43000.0
2014-10-08 12:00:00,56.73,56.76,56.64,56.64,43700.0,56.73,56.76,56.64,56.64,43700.0
2014-10-08 12:10:00,56.64,56.65,56.6,56.62,35500.0,56.64,56.65,56.6,56.62,35500.0
2014-10-08 12:20:00,56.62,56.67,56.58,56.58,20200.0,56.62,56.67,56.58,56.58,20200.0
2014-10-08 12:30:00,56.58,56.59,56.53,56.57,25700.0,56.58,56.59,56.53,56.57,25700.0
2014-10-08 12:40:00,56.57,56.57,56.5,56.51,17700.0,56.57,56.57,56.5,56.51,17700.0
2014-10-08 12:50:00,56.51,56.54,56.49,56.51,22300.0,56.51,56.54,56.49,56.51,22300.0
2014-10-08 13:00:00,56.51,56.62,56.5,56.56,19800.0,56.51,56.62,56.5,56.56,19800.0
2014-10-08 13:10:00,56.56,56.62,56.55,56.6,19200.0,56.56,56.62,56.55,56.6,19200.0
2014-10-08 13:20:00,56.6,56.6,56.51,56.51,18000.0,56.6,56.6,56.51,56.51,18000.0
2014-10-08 13:30:00,56.5,56.64,56.49,56.64,18700.0,56.5,56.64,56.49,56.64,18700.0
2014-10-08 13:40:00,56.63,56.77,56.62,56.77,18200.0,56.63,56.77,56.62,56.77,18200.0
2014-10-08 13:50:00,56.77,56.79,56.72,56.74,14800.0,56.77,56.79,56.72,56.74,14800.0
2014-10-08 14:00:00,56.73,56.9,56.73,56.88,26000.0,56.73,56.9,56.73,56.88,26000.0
2014-10-08 14:10:00,56.9,57.01,56.9,57.0,24200.0,56.9,57.01,56.9,57.0,24200.0
2014-10-08 14:20:00,57.0,57.16,57.0,57.16,34200.0,57.0,57.16,57.0,57.16,34200.0
2014-10-08 14:30:00,57.16,57.26,57.16,57.18,55100.0,57.16,57.26,57.16,57.18,55100.0
2014-10-08 14:40:00,57.19,57.19,57.05,57.05,66100.0,57.19,57.19,57.05,57.05,66100.0
2014-10-08 14:50:00,57.06,57.08,56.98,57.0,41400.0,57.06,57.08,56.98,57.0,41400.0
2014-10-08 15:00:00,57.0,57.14,57.0,57.11,48500.0,57.0,57.14,57.0,57.11,48500.0
2014-10-08 15:10:00,57.11,57.19,57.1,57.17,40800.0,57.11,57.19,57.1,57.17,40800.0
2014-10-08 15:20:00,57.16,57.31,57.14,57.29,70300.0,57.16,57.31,57.14,57.29,70300.0
2014-10-08 15:30:00,57.29,57.3,57.22,57.23,48600.0,57.29,57.3,57.22,57.23,48600.0
2014-10-08 15:40:00,57.23,57.34,57.22,57.32,57500.0,57.23,57.34,57.22,57.32,57500.0
2014-10-08 15:50:00,57.32,57.36,57.19,57.22,148100.0,57.32,57.36,57.19,57.22,148100.0
2014-10-09 09:30:00,57.16,57.37,56.83,57.36,52500.0,57.16,57.37,56.83,57.36,52500.0
2014-10-09 09:40:00,57.37,57.37,57.09,57.16,45600.0,57.37,57.37,57.09,57.16,45600.0
2014-10-09 09:50:00,57.15,57.15,56.9,56.96,19600.0,57.15,57.15,56.9,56.96,19600.0
2014-10-09 10:00:00,57.0,57.11,56.98,57.05,24900.0,57.0,57.11,56.98,57.05,24900.0
2014-10-09 10:10:00,57.05,57.07,56.99,57.01,23900.0,57.05,57.07,56.99,57.01,23900.0
2014-10-09 10:20:00,57.01,57.02,56.97,57.01,23700.0,57.01,57.02,56.97,57.01,23700.0
2014-10-09 10:30:00,57.0,57.0,56.8,56.83,32200.0,57.0,57.0,56.8,56.83,32200.0
2014-10-09 10:40:00,56.83,56.91,56.81,56.83,15000.0,56.83,56.91,56.81,56.83,15000.0
2014-10-09 10:50:00,56.83,56.93,56.8,56.93,19000.0,56.83,56.93,56.8,56.93,19000.0
2014-10-09 11:00:00,56.92,57.03,56.89,56.97,38100.0,56.92,57.03,56.89,56.97,38100.0
2014-10-09 11:10:00,56.97,57.14,56.94,57.07,32200.0,56.97,57.14,56.94,57.07,32200.0
2014-10-09 11:20:00,57.07,57.13,57.04,57.08,15600.0,57.07,57.13,57.04,57.08,15600.0
2014-10-09 11:30:00,57.08,57.08,56.93,56.94,16800.0,57.08,57.08,56.93,56.94,16800.0
2014-10-09 11:40:00,56.94,56.94,56.72,56.73,12400.0,56.94,56.94,56.72,56.73,12400.0
2014-10-09 11:50:00,56.73,56.76,56.62,56.69,20700.0,56.73,56.76,56.62,56.69,20700.0
2014-10-09 12:00:00,56.69,56.82,56.63,56.8,75200.0,56.69,56.82,56.63,56.8,75200.0
2014-10-09 12:10:00,56.8,56.85,56.76,56.81,56800.0,56.8,56.85,56.76,56.81,56800.0
2014-10-09 12:20:00,56.81,56.83,56.74,56.79,46400.0,56.81,56.83,56.74,56.79,46400.0
2014-10-09 12:30:00,56.76,56.84,56.74,56.76,31800.0,56.76,56.84,56.74,56.76,31800.0
2014-10-09 12:40:00,56.77,56.82,56.75,56.81,27600.0,56.77,56.82,56.75,56.81,27600.0
2014-10-09 12:50:00,56.8,56.81,56.75,56.78,43800.0,56.8,56.81,56.75,56.78,43800.0
2014-10-09 13:00:00,56.77,56.78,56.68,56.77,237100.0,56.77,56.78,56.68,56.77,237100.0
2014-10-09 13:10:00,56.76,56.76,56.55,56.57,103200.0,56.76,56.76,56.55,56.57,103200.0
2014-10-09 13:20:00,56.58,56.68,56.58,56.58,36600.0,56.58,56.68,56.58,56.58,36600.0
2014-10-09 13:30:00,56.59,56.74,56.55,56.74,54000.0,56.59,56.74,56.55,56.74,54000.0
2014-10-09 13:40:00,56.74,56.85,56.71,56.83,162100.0,56.74,56.85,56.71,56.83,162100.0
2014-10-09 13:50:00,56.84,56.86,56.73,56.83,42900.0,56.84,56.86,56.73,56.83,42900.0
2014-10-09 14:00:00,56.83,56.83,56.67,56.68,38300.0,56.83,56.83,56.67,56.68,38300.0
2014-10-09 14:10:00,56.68,56.73,56.65,56.69,55700.0,56.68,56.73,56.65,56.69,55700.0
2014-10-09 14:20:00,56.69,56.73,56.64,56.66,24900.0,56.69,56.73,56.64,56.66,24900.0
2014-10-09 14:30:00,56.65,56.7,56.55,56.64,37900.0,56.65,56.7,56.55,56.64,37900.0
2014-10-09 14:40:00,56.64,56.64,56.56,56.58,36500.0,56.64,56.64,56.56,56.58,36500.0
2014-10-09 14:50:00,56.57,56.69,56.57,56.67,72400.0,56.57,56.69,56.57,56.67,72400.0
2014-10-09 15:00:00,56.66,56.73,56.62,56.63,61700.0,56.66,56.73,56.62,56.63,61700.0
2014-10-09 15:10:00,56.65,56.78,56.65,56.73,46700.0,56.65,56.78,56.65,56.73,46700.0
2014-10-09 15:20:00,56.73,56.76,56.66,56.71,63200.0,56.73,56.76,56.66,56.71,63200.0
2014-10-09 15:30:00,56.71,56.83,56.69,56.81,63500.0,56.71,56.83,56.69,56.81,63500.0
2014-10-09 15:40:00,56.8,56.86,56.7,56.72,101300.0,56.8,56.86,56.7,56.72,101300.0
2014-10-09 15:50:00,56.71,56.75,56.66,56.71,240800.0,56.71,56.75,56.66,56.71,240800.0
2014-10-10 09:30:00,56.88,57.3,56.81,57.22,87800.0,56.88,57.3,56.81,57.22,87800.0
2014-10-10 09:40:00,57.24,57.24,56.87,56.99,32100.0,57.24,57.24,56.87,56.99,32100.0
2014-10-10 09:50:00,57.0,57.04,56.88,56.98,52000.0,57.0,57.04,56.88,56.98,52000.0
2014-10-10 10:00:00,56.96,56.97,56.67,56.67,76700.0,56.96,56.97,56.67,56.67,76700.0
2014-10-10 10:10:00,56.67,56.81,56.59,56.81,39000.0,56.67,56.81,56.59,56.81,39000.0
2014-10-10 10:20:00,56.81,56.81,56.61,56.74,32500.0,56.81,56.81,56.61,56.74,32500.0
2014-10-10 10:30:00,56.73,56.74,56.6,56.63,26000.0,56.73,56.74,56.6,56.63,26000.0
2014-10-10 10:40:00,56.61,56.7,56.55,56.64,23500.0,56.61,56.7,56.55,56.64,23500.0
2014-10-10 10:50:00,56.63,56.72,56.57,56.65,28100.0,56.63,56.72,56.57,56.65,28100.0
2014-10-10 11:00:00,56.66,56.77,56.63,56.7,60700.0,56.66,56.77,56.63,56.7,60700.0
2014-10-10 11:10:00,56.7,56.7,56.61,56.66,85700.0,56.7,56.7,56.61,56.66,85700.0
2014-10-10 11:20:00,56.67,56.71,56.58,56.71,63500.0,56.67,56.71,56.58,56.71,63500.0
2014-10-10 11:30:00,56.7,56.71,56.61,56.62,61100.0,56.7,56.71,56.61,56.62,61100.0
2014-10-10 11:40:00,56.6,56.61,56.52,56.61,44300.0,56.6,56.61,56.52,56.61,44300.0
2014-10-10 11:50:00,56.62,56.65,56.59,56.59,30300.0,56.62,56.65,56.59,56.59,30300.0
2014-10-10 12:00:00,56.6,56.72,56.59,56.64,39400.0,56.6,56.72,56.59,56.64,39400.0
2014-10-10 12:10:00,56.62,56.66,56.58,56.6,30100.0,56.62,56.66,56.58,56.6,30100.0
2014-10-10 12:20:00,56.59,56.67,56.54,56.62,21900.0,56.59,56.67,56.54,56.62,21900.0
2014-10-10 12:30:00,56.62,56.79,56.62,56.67,31000.0,56.62,56.79,56.62,56.67,31000.0
2014-10-10 12:40:00,56.66,56.71,56.64,56.65,17000.0,56.66,56.71,56.64,56.65,17000.0
2014-10-10 12:50:00,56.65,56.65,56.58,56.6,24700.0,56.65,56.65,56.58,56.6,24700.0
2014-10-10 13:00:00,56.6,56.66,56.57,56.66,33300.0,56.6,56.66,56.57,56.66,33300.0
2014-10-10 13:10:00,56.66,56.67,56.58,56.61,20200.0,56.66,56.67,56.58,56.61,20200.0
2014-10-10 13:20:00,56.61,56.63,56.56,56.59,22800.0,56.61,56.63,56.56,56.59,22800.0
2014-10-10 13:30:00,56.59,56.67,56.56,56.64,37500.0,56.59,56.67,56.56,56.64,37500.0
2014-10-10 13:40:00,56.64,56.67,56.55,56.59,28400.0,56.64,56.67,56.55,56.59,28400.0
2014-10-10 13:50:00,56.59,56.61,56.49,56.52,41500.0,56.59,56.61,56.49,56.52,41500.0
2014-10-10 14:00:00,56.51,56.55,56.47,56.5,31100.0,56.51,56.55,56.47,56.5,31100.0
2014-10-10 14:10:00,56.5,56.54,56.43,56.45,30800.0,56.5,56.54,56.43,56.45,30800.0
2014-10-10 14:20:00,56.46,56.48,56.42,56.46,18700.0,56.46,56.48,56.42,56.46,18700.0
2014-10-10 14:30:00,56.45,56.45,56.35,56.35,32900.0,56.45,56.45,56.35,56.35,32900.0
2014-10-10 14:40:00,56.35,56.36,56.31,56.34,30400.0,56.35,56.36,56.31,56.34,30400.0
2014-10-10 14:50:00,56.34,56.34,56.27,56.27,46300.0,56.34,56.34,56.27,56.27,46300.0
2014-10-10 15:00:00,56.27,56.31,56.18,56.18,39700.0,56.27,56.31,56.18,56.18,39700.0
2014-10-10 15:10:00,56.18,56.25,56.18,56.25,53700.0,56.18,56.25,56.18,56.25,53700.0
2014-10-10 15:20:00,56.25,56.34,56.25,56.34,60900.0,56.25,56.34,56.25,56.34,60900.0
2014-10-10 15:30:00,56.34,56.36,56.27,56.29,44400.0,56.34,56.36,56.27,56.29,44400.0
2014-10-10 15:40:00,56.3,56.3,56.14,56.16,96400.0,56.3,56.3,56.14,56.16,96400.0
2014-10-10 15:50:00,56.16,56.2,56.04,56.05,241400.0,56.16,56.2,56.04,56.05,241400.0
2014-10-13 09:30:00,55.98,55.98,55.69,55.8,56700.0,55.98,55.98,55.69,55.8,56700.0
2014-10-13 09:40:00,55.81,55.84,55.61,55.84,31400.0,55.81,55.84,55.61,55.84,31400.0
2014-10-13 09:50:00,55.85,55.85,55.5,55.6,43700.0,55.85,55.85,55.5,55.6,43700.0
2014-10-13 10:00:00,55.62,55.7,55.55,55.66,51300.0,55.62,55.7,55.55,55.66,51300.0
2014-10-13 10:10:00,55.66,55.74,55.63,55.66,54800.0,55.66,55.74,55.63,55.66,54800.0
2014-10-13 10:20:00,55.65,55.75,55.65,55.69,71400.0,55.65,55.75,55.65,55.69,71400.0
2014-10-13 10:30:00,55.69,55.74,55.64,55.73,65000.0,55.69,55.74,55.64,55.73,65000.0
2014-10-13 10:40:00,55.73,55.76,55.62,55.7,55200.0,55.73,55.76,55.62,55.7,55200.0
2014-10-13 10:50:00,55.71,55.87,55.66,55.85,48900.0,55.71,55.87,55.66,55.85,48900.0
2014-10-13 11:00:00,55.87,56.04,55.85,55.97,40900.0,55.87,56.04,55.85,55.97,40900.0
2014-10-13 11:10:00,55.98,56.08,55.92,56.0,48900.0,55.98,56.08,55.92,56.0,48900.0
2014-10-13 11:20:00,55.99,56.08,55.93,56.07,60400.0,55.99,56.08,55.93,56.07,60400.0
2014-10-13 11:30:00,56.08,56.21,56.02,56.05,65100.0,56.08,56.21,56.02,56.05,65100.0
2014-10-13 11:40:00,56.04,56.3,55.94,56.22,76500.0,56.04,56.3,55.94,56.22,76500.0
2014-10-13 11:50:00,56.22,56.34,56.21,56.32,81000.0,56.22,56.34,56.21,56.32,81000.0
2014-10-13 12:00:00,56.31,56.33,56.21,56.21,35400.0,56.31,56.33,56.21,56.21,35400.0
2014-10-13 12:10:00,56.21,56.22,56.04,56.06,92100.0,56.21,56.22,56.04,56.06,92100.0
2014-10-13 12:20:00,56.06,56.14,56.04,56.14,33800.0,56.06,56.14,56.04,56.14,33800.0
2014-10-13 12:30:00,56.14,56.29,56.14,56.25,29500.0,56.14,56.29,56.14,56.25,29500.0
2014-10-13 12:40:00,56.26,56.28,56.08,56.08,34500.0,56.26,56.28,56.08,56.08,34500.0
2014-10-13 12:50:00,56.09,56.1,56.01,56.04,37900.0,56.09,56.1,56.01,56.04,37900.0
2014-10-13 13:00:00,56.04,56.17,56.04,56.12,23900.0,56.04,56.17,56.04,56.12,23900.0
2014-10-13 13:10:00,56.11,56.13,55.99,56.03,67700.0,56.11,56.13,55.99,56.03,67700.0
2014-10-13 13:20:00,56.02,56.18,56.01,56.18,69800.0,56.02,56.18,56.01,56.18,69800.0
2014-10-13 13:30:00,56.16,56.18,56.06,56.09,95900.0,56.16,56.18,56.06,56.09,95900.0
2014-10-13 13:40:00,56.09,56.09,55.94,55.96,270600.0,56.09,56.09,55.94,55.96,270600.0
2014-10-13 13:50:00,55.97,56.13,55.93,56.09,76600.0,55.97,56.13,55.93,56.09,76600.0
2014-10-13 14:00:00,56.1,56.25,56.02,56.24,50100.0,56.1,56.25,56.02,56.24,50100.0
2014-10-13 14:10:00,56.24,56.26,56.08,56.1,38700.0,56.24,56.26,56.08,56.1,38700.0
2014-10-13 14:20:00,56.1,56.16,56.09,56.1,35600.0,56.1,56.16,56.09,56.1,35600.0
2014-10-13 14:30:00,56.11,56.11,56.05,56.08,51600.0,56.11,56.11,56.05,56.08,51600.0
2014-10-13 14:40:00,56.07,56.1,56.03,56.05,40700.0,56.07,56.1,56.03,56.05,40700.0
2014-10-13 14:50:00,56.05,56.12,56.02,56.04,57600.0,56.05,56.12,56.02,56.04,57600.0
2014-10-13 15:00:00,56.04,56.05,55.92,55.92,194300.0,56.04,56.05,55.92,55.92,194300.0
2014-10-13 15:10:00,55.91,55.97,55.91,55.95,131200.0,55.91,55.97,55.91,55.95,131200.0
2014-10-13 15:20:00,55.96,56.0,55.92,55.92,151700.0,55.96,56.0,55.92,55.92,151700.0
2014-10-13 15:30:00,55.92,55.93,55.55,55.65,303300.0,55.92,55.93,55.55,55.65,303300.0
2014-10-13 15:40:00,55.65,55.71,55.5,55.55,117200.0,55.65,55.71,55.5,55.55,117200.0
2014-10-13 15:50:00,55.55,55.56,55.43,55.49,672900.0,55.55,55.56,55.43,55.49,672900.0
2014-10-14 09:30:00,55.79,55.89,55.49,55.49,48300.0,55.79,55.89,55.49,55.49,48300.0
2014-10-14 09:40:00,55.5,55.5,55.25,55.36,138200.0,55.5,55.5,55.25,55.36,138200.0
2014-10-14 09:50:00,55.37,55.4,55.3,55.37,57100.0,55.37,55.4,55.3,55.37,57100.0
2014-10-14 10:00:00,55.37,55.47,55.33,55.4,152500.0,55.37,55.47,55.33,55.4,152500.0
2014-10-14 10:10:00,55.38,55.42,55.29,55.39,59900.0,55.38,55.42,55.29,55.39,59900.0
2014-10-14 10:20:00,55.39,55.44,55.33,55.36,38600.0,55.39,55.44,55.33,55.36,38600.0
2014-10-14 10:30:00,55.37,55.45,55.35,55.41,66700.0,55.37,55.45,55.35,55.41,66700.0
2014-10-14 10:40:00,55.42,55.45,55.26,55.34,81800.0,55.42,55.45,55.26,55.34,81800.0
2014-10-14 10:50:00,55.34,55.4,55.24,55.28,182500.0,55.34,55.4,55.24,55.28,182500.0
2014-10-14 11:00:00,55.28,55.31,55.15,55.17,61500.0,55.28,55.31,55.15,55.17,61500.0
2014-10-14 11:10:00,55.16,55.22,55.13,55.22,82200.0,55.16,55.22,55.13,55.22,82200.0
2014-10-14 11:20:00,55.22,55.22,55.05,55.1,71000.0,55.22,55.22,55.05,55.1,71000.0
2014-10-14 11:30:00,55.1,55.12,55.06,55.09,48800.0,55.1,55.12,55.06,55.09,48800.0
2014-10-14 11:40:00,55.08,55.09,55.03,55.04,73700.0,55.08,55.09,55.03,55.04,73700.0
2014-10-14 11:50:00,55.05,55.05,54.86,54.91,54200.0,55.05,55.05,54.86,54.91,54200.0
2014-10-14 12:00:00,54.92,55.12,54.88,55.0,64900.0,54.92,55.12,54.88,55.0,64900.0
2014-10-14 12:10:00,54.98,55.02,54.97,55.02,52000.0,54.98,55.02,54.97,55.02,52000.0
2014-10-14 12:20:00,55.02,55.16,54.98,55.16,129800.0,55.02,55.16,54.98,55.16,129800.0
2014-10-14 12:30:00,55.16,55.23,55.11,55.2,31000.0,55.16,55.23,55.11,55.2,31000.0
2014-10-14 12:40:00,55.2,55.48,55.19,55.45,118000.0,55.2,55.48,55.19,55.45,118000.0
2014-10-14 12:50:00,55.44,55.47,55.35,55.41,122200.0,55.44,55.47,55.35,55.41,122200.0
2014-10-14 13:00:00,55.42,55.5,55.4,55.41,169900.0,55.42,55.5,55.4,55.41,169900.0
2014-10-14 13:10:00,55.41,55.51,55.4,55.5,17700.0,55.41,55.51,55.4,55.5,17700.0
2014-10-14 13:20:00,55.49,55.5,55.4,55.45,23700.0,55.49,55.5,55.4,55.45,23700.0
2014-10-14 13:30:00,55.44,55.49,55.28,55.35,36300.0,55.44,55.49,55.28,55.35,36300.0
2014-10-14 13:40:00,55.35,55.41,55.21,55.36,84500.0,55.35,55.41,55.21,55.36,84500.0
2014-10-14 13:50:00,55.36,55.51,55.35,55.51,40000.0,55.36,55.51,55.35,55.51,40000.0
2014-10-14 14:00:00,55.5,55.52,55.38,55.4,26900.0,55.5,55.52,55.38,55.4,26900.0
2014-10-14 14:10:00,55.39,55.51,55.39,55.45,24500.0,55.39,55.51,55.39,55.45,24500.0
2014-10-14 14:20:00,55.45,55.49,55.36,55.42,27700.0,55.45,55.49,55.36,55.42,27700.0
2014-10-14 14:30:00,55.42,55.48,55.36,55.48,25400.0,55.42,55.48,55.36,55.48,25400.0
2014-10-14 14:40:00,55.49,55.57,55.46,55.52,77700.0,55.49,55.57,55.46,55.52,77700.0
2014-10-14 14:50:00,55.52,55.65,55.46,55.65,69000.0,55.52,55.65,55.46,55.65,69000.0
2014-10-14 15:00:00,55.64,55.68,55.59,55.66,69700.0,55.64,55.68,55.59,55.66,69700.0
2014-10-14 15:10:00,55.66,55.72,55.61,55.63,64000.0,55.66,55.72,55.61,55.63,64000.0
2014-10-14 15:20:00,55.63,55.64,55.45,55.61,84600.0,55.63,55.64,55.45,55.61,84600.0
2014-10-14 15:30:00,55.61,55.73,55.53,55.7,78300.0,55.61,55.73,55.53,55.7,78300.0
2014-10-14 15:40:00,55.7,55.77,55.64,55.76,257900.0,55.7,55.77,55.64,55.76,257900.0
2014-10-14 15:50:00,55.76,55.9,55.74,55.87,321900.0,55.76,55.9,55.74,55.87,321900.0
2014-10-15 09:30:00,55.17,55.89,54.5,54.55,116700.0,55.17,55.89,54.5,54.55,116700.0
2014-10-15 09:40:00,54.55,55.11,54.51,55.04,142700.0,54.55,55.11,54.51,55.04,142700.0
2014-10-15 09:50:00,55.05,55.12,54.98,55.03,118300.0,55.05,55.12,54.98,55.03,118300.0
2014-10-15 10:00:00,55.03,55.11,54.76,54.9,197600.0,55.03,55.11,54.76,54.9,197600.0
2014-10-15 10:10:00,54.9,55.27,54.88,55.2,232300.0,54.9,55.27,54.88,55.2,232300.0
2014-10-15 10:20:00,55.2,55.51,55.12,55.33,64400.0,55.2,55.51,55.12,55.33,64400.0
2014-10-15 10:30:00,55.32,55.32,55.12,55.23,42100.0,55.32,55.32,55.12,55.23,42100.0
2014-10-15 10:40:00,55.22,55.3,54.98,55.02,33000.0,55.22,55.3,54.98,55.02,33000.0
2014-10-15 10:50:00,55.05,55.1,54.93,55.06,26800.0,55.05,55.1,54.93,55.06,26800.0
2014-10-15 11:00:00,55.05,55.41,55.01,55.41,72600.0,55.05,55.41,55.01,55.41,72600.0
2014-10-15 11:10:00,55.41,55.57,55.38,55.41,92100.0,55.41,55.57,55.38,55.41,92100.0
2014-10-15 11:20:00,55.41,55.48,55.35,55.43,127300.0,55.41,55.48,55.35,55.43,127300.0
2014-10-15 11:30:00,55.41,55.46,55.17,55.22,54300.0,55.41,55.46,55.17,55.22,54300.0
2014-10-15 11:40:00,55.21,55.22,55.07,55.08,33100.0,55.21,55.22,55.07,55.08,33100.0
2014-10-15 11:50:00,55.08,55.21,55.01,55.02,57600.0,55.08,55.21,55.01,55.02,57600.0
2014-10-15 12:00:00,55.01,55.03,54.92,54.97,34000.0,55.01,55.03,54.92,54.97,34000.0
2014-10-15 12:10:00,54.96,54.96,54.72,54.8,89600.0,54.96,54.96,54.72,54.8,89600.0
2014-10-15 12:20:00,54.8,54.94,54.8,54.82,69100.0,54.8,54.94,54.8,54.82,69100.0
2014-10-15 12:30:00,54.82,54.93,54.76,54.85,34200.0,54.82,54.93,54.76,54.85,34200.0
2014-10-15 12:40:00,54.85,54.86,54.6,54.6,51700.0,54.85,54.86,54.6,54.6,51700.0
2014-10-15 12:50:00,54.6,54.6,54.18,54.18,163800.0,54.6,54.6,54.18,54.18,163800.0
2014-10-15 13:00:00,54.17,54.27,54.03,54.09,293400.0,54.17,54.27,54.03,54.09,293400.0
2014-10-15 13:10:00,54.09,54.12,53.98,54.0,113600.0,54.09,54.12,53.98,54.0,113600.0
2014-10-15 13:20:00,54.0,54.0,53.81,53.86,107600.0,54.0,54.0,53.81,53.86,107600.0
2014-10-15 13:30:00,53.86,53.87,53.7,53.84,106300.0,53.86,53.87,53.7,53.84,106300.0
2014-10-15 13:40:00,53.85,54.01,53.81,54.0,99100.0,53.85,54.01,53.81,54.0,99100.0
2014-10-15 13:50:00,53.99,54.06,53.86,53.99,102400.0,53.99,54.06,53.86,53.99,102400.0
2014-10-15 14:00:00,53.99,54.0,53.81,53.82,65000.0,53.99,54.0,53.81,53.82,65000.0
2014-10-15 14:10:00,53.83,54.2,53.78,54.2,112100.0,53.83,54.2,53.78,54.2,112100.0
2014-10-15 14:20:00,54.2,54.24,53.81,53.88,226600.0,54.2,54.24,53.81,53.88,226600.0
2014-10-15 14:30:00,53.88,54.09,53.86,54.08,69800.0,53.88,54.09,53.86,54.08,69800.0
2014-10-15 14:40:00,54.08,54.3,54.08,54.3,133700.0,54.08,54.3,54.08,54.3,133700.0
2014-10-15 14:50:00,54.3,54.54,54.3,54.46,146900.0,54.3,54.54,54.3,54.46,146900.0
2014-10-15 15:00:00,54.46,54.46,54.25,54.43,187900.0,54.46,54.46,54.25,54.43,187900.0
2014-10-15 15:10:00,54.43,54.61,54.37,54.53,427200.0,54.43,54.61,54.37,54.53,427200.0
2014-10-15 15:20:00,54.53,54.87,54.53,54.83,223500.0,54.53,54.87,54.53,54.83,223500.0
2014-10-15 15:30:00,54.82,55.08,54.77,55.07,223300.0,54.82,55.08,54.77,55.07,223300.0
2014-10-15 15:40:00,55.08,55.29,55.02,55.26,245400.0,55.08,55.29,55.02,55.26,245400.0
2014-10-15 15:50:00,55.27,55.32,55.16,55.24,427200.0,55.27,55.32,55.16,55.24,427200.0
2014-10-16 09:30:00,54.68,55.09,54.15,55.07,89600.0,54.68,55.09,54.15,55.07,89600.0
2014-10-16 09:40:00,55.12,55.26,54.95,55.11,34900.0,55.12,55.26,54.95,55.11,34900.0
2014-10-16 09:50:00,55.15,55.22,55.02,55.14,25100.0,55.15,55.22,55.02,55.14,25100.0
2014-10-16 10:00:00,55.12,55.19,54.98,55.15,32900.0,55.12,55.19,54.98,55.15,32900.0
2014-10-16 10:10:00,55.16,55.16,54.79,54.92,63200.0,55.16,55.16,54.79,54.92,63200.0
2014-10-16 10:20:00,54.91,55.42,54.91,55.23,43500.0,54.91,55.42,54.91,55.23,43500.0
2014-10-16 10:30:00,55.19,55.28,55.12,55.23,27900.0,55.19,55.28,55.12,55.23,27900.0
2014-10-16 10:40:00,55.21,55.48,55.1,55.44,39200.0,55.21,55.48,55.1,55.44,39200.0
2014-10-16 10:50:00,55.45,55.5,55.36,55.41,44700.0,55.45,55.5,55.36,55.41,44700.0
2014-10-16 11:00:00,55.38,55.44,55.2,55.26,34200.0,55.38,55.44,55.2,55.26,34200.0
2014-10-16 11:10:00,55.26,55.4,55.23,55.36,33300.0,55.26,55.4,55.23,55.36,33300.0
2014-10-16 11:20:00,55.34,55.45,55.31,55.43,64900.0,55.34,55.45,55.31,55.43,64900.0
2014-10-16 11:30:00,55.43,55.5,55.34,55.37,53400.0,55.43,55.5,55.34,55.37,53400.0
2014-10-16 11:40:00,55.37,55.58,55.35,55.45,120200.0,55.37,55.58,55.35,55.45,120200.0
2014-10-16 11:50:00,55.43,55.46,55.38,55.42,45900.0,55.43,55.46,55.38,55.42,45900.0
2014-10-16 12:00:00,55.42,55.42,55.23,55.3,26500.0,55.42,55.42,55.23,55.3,26500.0
2014-10-16 12:10:00,55.28,55.32,55.2,55.23,26000.0,55.28,55.32,55.2,55.23,26000.0
2014-10-16 12:20:00,55.23,55.29,55.04,55.11,44400.0,55.23,55.29,55.04,55.11,44400.0
2014-10-16 12:30:00,55.11,55.11,54.93,55.02,19400.0,55.11,55.11,54.93,55.02,19400.0
2014-10-16 12:40:00,55.01,55.06,54.95,55.01,12800.0,55.01,55.06,54.95,55.01,12800.0
2014-10-16 12:50:00,55.03,55.08,54.97,55.04,17900.0,55.03,55.08,54.97,55.04,17900.0
2014-10-16 13:00:00,55.05,55.18,55.05,55.09,16900.0,55.05,55.18,55.05,55.09,16900.0
2014-10-16 13:10:00,55.13,55.24,55.12,55.15,28300.0,55.13,55.24,55.12,55.15,28300.0
2014-10-16 13:20:00,55.18,55.29,55.12,55.19,20000.0,55.18,55.29,55.12,55.19,20000.0
2014-10-16 13:30:00,55.19,55.31,55.17,55.3,23700.0,55.19,55.31,55.17,55.3,23700.0
2014-10-16 13:40:00,55.28,55.32,55.18,55.22,17400.0,55.28,55.32,55.18,55.22,17400.0
2014-10-16 13:50:00,55.21,55.22,54.95,54.98,31000.0,55.21,55.22,54.95,54.98,31000.0
2014-10-16 14:00:00,54.98,55.16,54.98,55.09,28000.0,54.98,55.16,54.98,55.09,28000.0
2014-10-16 14:10:00,55.1,55.14,54.9,54.93,31800.0,55.1,55.14,54.9,54.93,31800.0
2014-10-16 14:20:00,54.92,55.08,54.85,55.06,38800.0,54.92,55.08,54.85,55.06,38800.0
2014-10-16 14:30:00,55.07,55.16,55.05,55.14,26900.0,55.07,55.16,55.05,55.14,26900.0
2014-10-16 14:40:00,55.15,55.15,54.93,54.94,27300.0,55.15,55.15,54.93,54.94,27300.0
2014-10-16 14:50:00,54.94,55.03,54.94,54.95,33500.0,54.94,55.03,54.94,54.95,33500.0
2014-10-16 15:00:00,54.96,54.99,54.89,54.94,116400.0,54.96,54.99,54.89,54.94,116400.0
2014-10-16 15:10:00,54.94,55.07,54.91,55.01,61000.0,54.94,55.07,54.91,55.01,61000.0
2014-10-16 15:20:00,55.0,55.12,55.0,55.1,62300.0,55.0,55.12,55.0,55.1,62300.0
2014-10-16 15:30:00,55.11,55.15,55.04,55.05,79400.0,55.11,55.15,55.04,55.05,79400.0
2014-10-16 15:40:00,55.06,55.15,55.05,55.08,69200.0,55.06,55.15,55.05,55.08,69200.0
2014-10-16 15:50:00,55.08,55.19,55.02,55.04,123600.0,55.08,55.19,55.02,55.04,123600.0
2014-10-17 09:30:00,55.49,55.52,55.08,55.34,127400.0,55.49,55.52,55.08,55.34,127400.0
2014-10-17 09:40:00,55.32,55.9,55.29,55.86,83200.0,55.32,55.9,55.29,55.86,83200.0
2014-10-17 09:50:00,55.86,55.95,55.81,55.85,47900.0,55.86,55.95,55.81,55.85,47900.0
2014-10-17 10:00:00,55.83,56.11,55.83,55.91,60700.0,55.83,56.11,55.83,55.91,60700.0
2014-10-17 10:10:00,55.92,56.15,55.82,56.15,37000.0,55.92,56.15,55.82,56.15,37000.0
2014-10-17 10:20:00,56.14,56.22,56.1,56.21,35700.0,56.14,56.22,56.1,56.21,35700.0
2014-10-17 10:30:00,56.21,56.22,56.07,56.08,26800.0,56.21,56.22,56.07,56.08,26800.0
2014-10-17 10:40:00,56.08,56.08,55.96,55.96,29800.0,56.08,56.08,55.96,55.96,29800.0
2014-10-17 10:50:00,55.95,56.25,55.95,56.25,32100.0,55.95,56.25,55.95,56.25,32100.0
2014-10-17 11:00:00,56.25,56.27,56.19,56.19,28600.0,56.25,56.27,56.19,56.19,28600.0
2014-10-17 11:10:00,56.2,56.25,56.18,56.25,72500.0,56.2,56.25,56.18,56.25,72500.0
2014-10-17 11:20:00,56.26,56.29,56.16,56.28,41400.0,56.26,56.29,56.16,56.28,41400.0
2014-10-17 11:30:00,56.28,56.39,56.23,56.39,30600.0,56.28,56.39,56.23,56.39,30600.0
2014-10-17 11:40:00,56.4,56.48,56.32,56.48,23900.0,56.4,56.48,56.32,56.48,23900.0
2014-10-17 11:50:00,56.47,56.5,56.36,56.38,31000.0,56.47,56.5,56.36,56.38,31000.0
2014-10-17 12:00:00,56.39,56.53,56.39,56.49,31300.0,56.39,56.53,56.39,56.49,31300.0
2014-10-17 12:10:00,56.49,56.5,56.4,56.42,31100.0,56.49,56.5,56.4,56.42,31100.0
2014-10-17 12:20:00,56.43,56.5,56.42,56.5,18700.0,56.43,56.5,56.42,56.5,18700.0
2014-10-17 12:30:00,56.5,56.57,56.5,56.5,22600.0,56.5,56.57,56.5,56.5,22600.0
2014-10-17 12:40:00,56.49,56.49,56.31,56.36,27400.0,56.49,56.49,56.31,56.36,27400.0
2014-10-17 12:50:00,56.36,56.37,56.23,56.28,31700.0,56.36,56.37,56.23,56.28,31700.0
2014-10-17 13:00:00,56.29,56.38,56.29,56.33,17900.0,56.29,56.38,56.29,56.33,17900.0
2014-10-17 13:10:00,56.33,56.33,56.22,56.3,24700.0,56.33,56.33,56.22,56.3,24700.0
2014-10-17 13:20:00,56.31,56.32,56.22,56.22,19200.0,56.31,56.32,56.22,56.22,19200.0
2014-10-17 13:30:00,56.23,56.29,56.19,56.27,20400.0,56.23,56.29,56.19,56.27,20400.0
2014-10-17 13:40:00,56.28,56.28,56.2,56.25,19600.0,56.28,56.28,56.2,56.25,19600.0
2014-10-17 13:50:00,56.25,56.29,56.15,56.2,35800.0,56.25,56.29,56.15,56.2,35800.0
2014-10-17 14:00:00,56.19,56.26,56.15,56.25,76400.0,56.19,56.26,56.15,56.25,76400.0
2014-10-17 14:10:00,56.25,56.32,56.24,56.24,23300.0,56.25,56.32,56.24,56.24,23300.0
2014-10-17 14:20:00,56.24,56.42,56.24,56.41,35000.0,56.24,56.42,56.24,56.41,35000.0
2014-10-17 14:30:00,56.41,56.5,56.4,56.49,36100.0,56.41,56.5,56.4,56.49,36100.0
2014-10-17 14:40:00,56.48,56.63,56.48,56.55,44000.0,56.48,56.63,56.48,56.55,44000.0
2014-10-17 14:50:00,56.54,56.56,56.49,56.54,46500.0,56.54,56.56,56.49,56.54,46500.0
2014-10-17 15:00:00,56.54,56.55,56.38,56.45,83500.0,56.54,56.55,56.38,56.45,83500.0
2014-10-17 15:10:00,56.45,56.67,56.44,56.67,49400.0,56.45,56.67,56.44,56.67,49400.0
2014-10-17 15:20:00,56.66,56.71,56.63,56.71,65000.0,56.66,56.71,56.63,56.71,65000.0
2014-10-17 15:30:00,56.71,56.73,56.58,56.73,79300.0,56.71,56.73,56.58,56.73,79300.0
2014-10-17 15:40:00,56.73,56.8,56.68,56.72,93100.0,56.73,56.8,56.68,56.72,93100.0
2014-10-17 15:50:00,56.69,56.72,56.57,56.58,195800.0,56.69,56.72,56.57,56.58,195800.0
2014-10-20 09:30:00,56.74,57.18,56.69,57.15,77000.0,56.74,57.18,56.69,57.15,77000.0
2014-10-20 09:40:00,57.15,57.16,56.77,56.77,36100.0,57.15,57.16,56.77,56.77,36100.0
2014-10-20 09:50:00,56.77,56.86,56.69,56.8,40200.0,56.77,56.86,56.69,56.8,40200.0
2014-10-20 10:00:00,56.82,56.89,56.76,56.87,83600.0,56.82,56.89,56.76,56.87,83600.0
2014-10-20 10:10:00,56.87,56.92,56.66,56.68,29000.0,56.87,56.92,56.66,56.68,29000.0
2014-10-20 10:20:00,56.67,56.84,56.66,56.77,28600.0,56.67,56.84,56.66,56.77,28600.0
2014-10-20 10:30:00,56.78,56.78,56.63,56.64,23900.0,56.78,56.78,56.63,56.64,23900.0
2014-10-20 10:40:00,56.65,56.7,56.53,56.55,34200.0,56.65,56.7,56.53,56.55,34200.0
2014-10-20 10:50:00,56.54,56.57,56.45,56.55,20100.0,56.54,56.57,56.45,56.55,20100.0
2014-10-20 11:00:00,56.54,56.62,56.52,56.6,24300.0,56.54,56.62,56.52,56.6,24300.0
2014-10-20 11:10:00,56.61,56.65,56.52,56.55,62300.0,56.61,56.65,56.52,56.55,62300.0
2014-10-20 11:20:00,56.55,56.57,56.46,56.49,32900.0,56.55,56.57,56.46,56.49,32900.0
2014-10-20 11:30:00,56.5,56.55,56.42,56.45,109800.0,56.5,56.55,56.42,56.45,109800.0
2014-10-20 11:40:00,56.44,56.45,56.21,56.41,261000.0,56.44,56.45,56.21,56.41,261000.0
2014-10-20 11:50:00,56.42,56.59,56.38,56.55,41800.0,56.42,56.59,56.38,56.55,41800.0
2014-10-20 12:00:00,56.54,56.75,56.53,56.73,35100.0,56.54,56.75,56.53,56.73,35100.0
2014-10-20 12:10:00,56.72,56.78,56.57,56.64,57900.0,56.72,56.78,56.57,56.64,57900.0
2014-10-20 12:20:00,56.64,56.77,56.64,56.76,13800.0,56.64,56.77,56.64,56.76,13800.0
2014-10-20 12:30:00,56.77,56.82,56.71,56.74,54900.0,56.77,56.82,56.71,56.74,54900.0
2014-10-20 12:40:00,56.73,56.75,56.69,56.73,27900.0,56.73,56.75,56.69,56.73,27900.0
2014-10-20 12:50:00,56.73,56.75,56.59,56.59,45900.0,56.73,56.75,56.59,56.59,45900.0
2014-10-20 13:00:00,56.6,56.7,56.6,56.7,12500.0,56.6,56.7,56.6,56.7,12500.0
2014-10-20 13:10:00,56.7,56.76,56.69,56.76,22400.0,56.7,56.76,56.69,56.76,22400.0
2014-10-20 13:20:00,56.76,56.77,56.66,56.74,21000.0,56.76,56.77,56.66,56.74,21000.0
2014-10-20 13:30:00,56.73,56.81,56.73,56.8,15500.0,56.73,56.81,56.73,56.8,15500.0
2014-10-20 13:40:00,56.81,56.85,56.77,56.78,21800.0,56.81,56.85,56.77,56.78,21800.0
2014-10-20 13:50:00,56.78,56.84,56.78,56.79,15600.0,56.78,56.84,56.78,56.79,15600.0
2014-10-20 14:00:00,56.79,56.94,56.79,56.94,25100.0,56.79,56.94,56.79,56.94,25100.0
2014-10-20 14:10:00,56.94,57.04,56.94,57.03,31700.0,56.94,57.04,56.94,57.03,31700.0
2014-10-20 14:20:00,57.03,57.07,57.01,57.07,24700.0,57.03,57.07,57.01,57.07,24700.0
2014-10-20 14:30:00,57.06,57.09,57.04,57.07,36700.0,57.06,57.09,57.04,57.07,36700.0
2014-10-20 14:40:00,57.08,57.08,57.04,57.04,30100.0,57.08,57.08,57.04,57.04,30100.0
2014-10-20 14:50:00,57.04,57.05,57.03,57.04,20300.0,57.04,57.05,57.03,57.04,20300.0
2014-10-20 15:00:00,57.05,57.14,57.05,57.14,32900.0,57.05,57.14,57.05,57.14,32900.0
2014-10-20 15:10:00,57.14,57.22,57.13,57.19,51500.0,57.14,57.22,57.13,57.19,51500.0
2014-10-20 15:20:00,57.2,57.26,57.17,57.26,53800.0,57.2,57.26,57.17,57.26,53800.0
2014-10-20 15:30:00,57.26,57.31,57.2,57.26,76600.0,57.26,57.31,57.2,57.26,76600.0
2014-10-20 15:40:00,57.26,57.33,57.26,57.32,71100.0,57.26,57.33,57.26,57.32,71100.0
2014-10-20 15:50:00,57.32,57.36,57.27,57.34,124800.0,57.32,57.36,57.27,57.34,124800.0
2014-10-21 09:30:00,57.45,57.72,57.29,57.72,60800.0,57.45,57.72,57.29,57.72,60800.0
2014-10-21 09:40:00,57.7,58.21,57.68,58.05,78600.0,57.7,58.21,57.68,58.05,78600.0
2014-10-21 09:50:00,58.05,58.14,57.82,57.84,52200.0,58.05,58.14,57.82,57.84,52200.0
2014-10-21 10:00:00,57.86,57.99,57.86,57.96,29800.0,57.86,57.99,57.86,57.96,29800.0
2014-10-21 10:10:00,57.94,58.01,57.91,57.93,72000.0,57.94,58.01,57.91,57.93,72000.0
2014-10-21 10:20:00,57.93,57.93,57.83,57.9,165300.0,57.93,57.93,57.83,57.9,165300.0
2014-10-21 10:30:00,57.9,58.09,57.89,58.05,35400.0,57.9,58.09,57.89,58.05,35400.0
2014-10-21 10:40:00,58.05,58.11,58.03,58.08,20100.0,58.05,58.11,58.03,58.08,20100.0
2014-10-21 10:50:00,58.07,58.07,58.0,58.04,20600.0,58.07,58.07,58.0,58.04,20600.0
2014-10-21 11:00:00,58.05,58.11,58.03,58.11,29900.0,58.05,58.11,58.03,58.11,29900.0
2014-10-21 11:10:00,58.09,58.1,58.02,58.08,83500.0,58.09,58.1,58.02,58.08,83500.0
2014-10-21 11:20:00,58.08,58.11,58.05,58.08,37200.0,58.08,58.11,58.05,58.08,37200.0
2014-10-21 11:30:00,58.08,58.1,58.05,58.06,41800.0,58.08,58.1,58.05,58.06,41800.0
2014-10-21 11:40:00,58.06,58.2,58.06,58.16,36200.0,58.06,58.2,58.06,58.16,36200.0
2014-10-21 11:50:00,58.17,58.25,58.11,58.24,26500.0,58.17,58.25,58.11,58.24,26500.0
2014-10-21 12:00:00,58.24,58.24,58.19,58.21,21200.0,58.24,58.24,58.19,58.21,21200.0
2014-10-21 12:10:00,58.21,58.22,58.17,58.17,13900.0,58.21,58.22,58.17,58.17,13900.0
2014-10-21 12:20:00,58.17,58.17,58.08,58.1,51500.0,58.17,58.17,58.08,58.1,51500.0
2014-10-21 12:30:00,58.11,58.13,58.08,58.08,9600.0,58.11,58.13,58.08,58.08,9600.0
2014-10-21 12:40:00,58.08,58.09,58.05,58.05,26600.0,58.08,58.09,58.05,58.05,26600.0
2014-10-21 12:50:00,58.05,58.05,57.89,57.89,24700.0,58.05,58.05,57.89,57.89,24700.0
2014-10-21 13:00:00,57.89,57.89,57.83,57.83,17800.0,57.89,57.89,57.83,57.83,17800.0
2014-10-21 13:10:00,57.83,57.92,57.83,57.87,15600.0,57.83,57.92,57.83,57.87,15600.0
2014-10-21 13:20:00,57.87,57.93,57.87,57.91,48500.0,57.87,57.93,57.87,57.91,48500.0
2014-10-21 13:30:00,57.91,58.09,57.91,58.05,20200.0,57.91,58.09,57.91,58.05,20200.0
2014-10-21 13:40:00,58.05,58.06,57.98,57.98,17400.0,58.05,58.06,57.98,57.98,17400.0
2014-10-21 13:50:00,57.99,58.01,57.96,58.0,16600.0,57.99,58.01,57.96,58.0,16600.0
2014-10-21 14:00:00,57.99,58.01,57.94,57.99,42000.0,57.99,58.01,57.94,57.99,42000.0
2014-10-21 14:10:00,57.99,58.0,57.96,57.98,18400.0,57.99,58.0,57.96,57.98,18400.0
2014-10-21 14:20:00,57.97,57.99,57.96,57.99,13800.0,57.97,57.99,57.96,57.99,13800.0
2014-10-21 14:30:00,57.99,58.0,57.94,57.98,21300.0,57.99,58.0,57.94,57.98,21300.0
2014-10-21 14:40:00,57.98,58.02,57.91,57.92,21800.0,57.98,58.02,57.91,57.92,21800.0
2014-10-21 14:50:00,57.92,57.97,57.92,57.94,14900.0,57.92,57.97,57.92,57.94,14900.0
2014-10-21 15:00:00,57.93,57.96,57.92,57.93,36700.0,57.93,57.96,57.92,57.93,36700.0
2014-10-21 15:10:00,57.93,58.01,57.92,57.99,31000.0,57.93,58.01,57.92,57.99,31000.0
2014-10-21 15:20:00,57.99,58.18,57.98,58.18,80400.0,57.99,58.18,57.98,58.18,80400.0
2014-10-21 15:30:00,58.18,58.21,58.08,58.09,112800.0,58.18,58.21,58.08,58.09,112800.0
2014-10-21 15:40:00,58.09,58.14,58.06,58.13,81100.0,58.09,58.14,58.06,58.13,81100.0
2014-10-21 15:50:00,58.13,58.14,58.05,58.13,120000.0,58.13,58.14,58.05,58.13,120000.0
2014-10-22 09:30:00,58.19,58.51,58.19,58.2,31800.0,58.19,58.51,58.19,58.2,31800.0
2014-10-22 09:40:00,58.2,58.31,58.07,58.27,28900.0,58.2,58.31,58.07,58.27,28900.0
2014-10-22 09:50:00,58.26,58.49,58.25,58.41,12700.0,58.26,58.49,58.25,58.41,12700.0
2014-10-22 10:00:00,58.41,58.41,58.19,58.2,9600.0,58.41,58.41,58.19,58.2,9600.0
2014-10-22 10:10:00,58.21,58.3,58.21,58.3,14300.0,58.21,58.3,58.21,58.3,14300.0
2014-10-22 10:20:00,58.29,58.43,58.29,58.37,9500.0,58.29,58.43,58.29,58.37,9500.0
2014-10-22 10:30:00,58.37,58.39,58.21,58.27,76300.0,58.37,58.39,58.21,58.27,76300.0
2014-10-22 10:40:00,58.27,58.27,58.04,58.04,22000.0,58.27,58.27,58.04,58.04,22000.0
2014-10-22 10:50:00,58.05,58.13,58.05,58.07,21700.0,58.05,58.13,58.05,58.07,21700.0
2014-10-22 11:00:00,58.07,58.17,58.07,58.15,17400.0,58.07,58.17,58.07,58.15,17400.0
2014-10-22 11:10:00,58.15,58.26,58.15,58.25,29900.0,58.15,58.26,58.15,58.25,29900.0
2014-10-22 11:20:00,58.26,58.28,58.19,58.21,40000.0,58.26,58.28,58.19,58.21,40000.0
2014-10-22 11:30:00,58.21,58.26,58.17,58.24,20200.0,58.21,58.26,58.17,58.24,20200.0
2014-10-22 11:40:00,58.23,58.23,58.13,58.13,11200.0,58.23,58.23,58.13,58.13,11200.0
2014-10-22 11:50:00,58.14,58.14,58.03,58.08,15700.0,58.14,58.14,58.03,58.08,15700.0
2014-10-22 12:00:00,58.09,58.13,58.04,58.04,14100.0,58.09,58.13,58.04,58.04,14100.0
2014-10-22 12:10:00,58.06,58.08,57.89,57.94,20200.0,58.06,58.08,57.89,57.94,20200.0
2014-10-22 12:20:00,57.95,58.0,57.89,57.99,33900.0,57.95,58.0,57.89,57.99,33900.0
2014-10-22 12:30:00,57.99,57.99,57.84,57.9,26000.0,57.99,57.99,57.84,57.9,26000.0
2014-10-22 12:40:00,57.9,57.93,57.82,57.83,20900.0,57.9,57.93,57.82,57.83,20900.0
2014-10-22 12:50:00,57.82,57.91,57.82,57.91,12700.0,57.82,57.91,57.82,57.91,12700.0
2014-10-22 13:00:00,57.94,58.0,57.91,58.0,17600.0,57.94,58.0,57.91,58.0,17600.0
2014-10-22 13:10:00,57.99,58.0,57.88,57.91,7900.0,57.99,58.0,57.88,57.91,7900.0
2014-10-22 13:20:00,57.9,57.9,57.75,57.78,17200.0,57.9,57.9,57.75,57.78,17200.0
2014-10-22 13:30:00,57.78,57.78,57.67,57.77,29800.0,57.78,57.78,57.67,57.77,29800.0
2014-10-22 13:40:00,57.78,57.82,57.73,57.73,13800.0,57.78,57.82,57.73,57.73,13800.0
2014-10-22 13:50:00,57.73,57.75,57.64,57.64,27300.0,57.73,57.75,57.64,57.64,27300.0
2014-10-22 14:00:00,57.65,57.75,57.61,57.72,18200.0,57.65,57.75,57.61,57.72,18200.0
2014-10-22 14:10:00,57.73,57.79,57.68,57.71,13200.0,57.73,57.79,57.68,57.71,13200.0
2014-10-22 14:20:00,57.7,57.73,57.61,57.68,14700.0,57.7,57.73,57.61,57.68,14700.0
2014-10-22 14:30:00,57.69,57.7,57.6,57.64,16500.0,57.69,57.7,57.6,57.64,16500.0
2014-10-22 14:40:00,57.64,57.74,57.63,57.71,21700.0,57.64,57.74,57.63,57.71,21700.0
2014-10-22 14:50:00,57.7,57.8,57.63,57.79,107600.0,57.7,57.8,57.63,57.79,107600.0
2014-10-22 15:00:00,57.79,57.84,57.78,57.79,38600.0,57.79,57.84,57.78,57.79,38600.0
2014-10-22 15:10:00,57.79,57.79,57.72,57.72,50300.0,57.79,57.79,57.72,57.72,50300.0
2014-10-22 15:20:00,57.73,57.76,57.68,57.7,22700.0,57.73,57.76,57.68,57.7,22700.0
2014-10-22 15:30:00,57.7,57.72,57.65,57.66,47800.0,57.7,57.72,57.65,57.66,47800.0
2014-10-22 15:40:00,57.66,57.68,57.53,57.53,51800.0,57.66,57.68,57.53,57.53,51800.0
2014-10-22 15:50:00,57.53,57.62,57.53,57.55,86600.0,57.53,57.62,57.53,57.55,86600.0
2014-10-23 09:30:00,57.64,58.11,57.55,58.11,60300.0,57.64,58.11,57.55,58.11,60300.0
2014-10-23 09:40:00,58.18,58.19,57.92,58.0,30000.0,58.18,58.19,57.92,58.0,30000.0
2014-10-23 09:50:00,58.0,58.18,57.99,58.15,47100.0,58.0,58.18,57.99,58.15,47100.0
2014-10-23 10:00:00,58.14,58.38,58.08,58.33,37700.0,58.14,58.38,58.08,58.33,37700.0
2014-10-23 10:10:00,58.32,58.39,58.25,58.28,27600.0,58.32,58.39,58.25,58.28,27600.0
2014-10-23 10:20:00,58.28,58.31,58.14,58.14,38500.0,58.28,58.31,58.14,58.14,38500.0
2014-10-23 10:30:00,58.15,58.18,58.03,58.03,28600.0,58.15,58.18,58.03,58.03,28600.0
2014-10-23 10:40:00,58.04,58.04,57.89,57.89,48200.0,58.04,58.04,57.89,57.89,48200.0
2014-10-23 10:50:00,57.9,58.08,57.9,58.07,15500.0,57.9,58.08,57.9,58.07,15500.0
2014-10-23 11:00:00,58.07,58.13,58.05,58.05,21800.0,58.07,58.13,58.05,58.05,21800.0
2014-10-23 11:10:00,58.06,58.16,58.06,58.11,54800.0,58.06,58.16,58.06,58.11,54800.0
2014-10-23 11:20:00,58.1,58.17,58.1,58.13,74600.0,58.1,58.17,58.1,58.13,74600.0
2014-10-23 11:30:00,58.14,58.25,58.14,58.15,17900.0,58.14,58.25,58.14,58.15,17900.0
2014-10-23 11:40:00,58.16,58.22,58.12,58.21,31600.0,58.16,58.22,58.12,58.21,31600.0
2014-10-23 11:50:00,58.22,58.24,58.21,58.22,11700.0,58.22,58.24,58.21,58.22,11700.0
2014-10-23 12:00:00,58.22,58.26,58.17,58.22,26900.0,58.22,58.26,58.17,58.22,26900.0
2014-10-23 12:10:00,58.23,58.3,58.23,58.3,27700.0,58.23,58.3,58.23,58.3,27700.0
2014-10-23 12:20:00,58.3,58.37,58.28,58.34,31200.0,58.3,58.37,58.28,58.34,31200.0
2014-10-23 12:30:00,58.33,58.36,58.3,58.3,12200.0,58.33,58.36,58.3,58.3,12200.0
2014-10-23 12:40:00,58.3,58.38,58.29,58.35,62200.0,58.3,58.38,58.29,58.35,62200.0
2014-10-23 12:50:00,58.35,58.39,58.33,58.33,59200.0,58.35,58.39,58.33,58.33,59200.0
2014-10-23 13:00:00,58.33,58.35,58.29,58.32,39900.0,58.33,58.35,58.29,58.32,39900.0
2014-10-23 13:10:00,58.32,58.35,58.27,58.27,15500.0,58.32,58.35,58.27,58.27,15500.0
2014-10-23 13:20:00,58.27,58.39,58.26,58.39,25500.0,58.27,58.39,58.26,58.39,25500.0
2014-10-23 13:30:00,58.38,58.42,58.35,58.37,13000.0,58.38,58.42,58.35,58.37,13000.0
2014-10-23 13:40:00,58.36,58.37,58.33,58.34,13100.0,58.36,58.37,58.33,58.34,13100.0
2014-10-23 13:50:00,58.34,58.36,58.3,58.31,24400.0,58.34,58.36,58.3,58.31,24400.0
2014-10-23 14:00:00,58.31,58.38,58.31,58.35,33100.0,58.31,58.38,58.31,58.35,33100.0
2014-10-23 14:10:00,58.35,58.41,58.35,58.41,31900.0,58.35,58.41,58.35,58.41,31900.0
2014-10-23 14:20:00,58.39,58.5,58.35,58.5,54300.0,58.39,58.5,58.35,58.5,54300.0
2014-10-23 14:30:00,58.5,58.52,58.44,58.51,36600.0,58.5,58.52,58.44,58.51,36600.0
2014-10-23 14:40:00,58.52,58.61,58.48,58.61,103500.0,58.52,58.61,58.48,58.61,103500.0
2014-10-23 14:50:00,58.6,58.61,58.4,58.5,65100.0,58.6,58.61,58.4,58.5,65100.0
2014-10-23 15:00:00,58.5,58.51,58.35,58.38,81000.0,58.5,58.51,58.35,58.38,81000.0
2014-10-23 15:10:00,58.37,58.47,58.35,58.37,102900.0,58.37,58.47,58.35,58.37,102900.0
2014-10-23 15:20:00,58.37,58.4,58.24,58.26,44400.0,58.37,58.4,58.24,58.26,44400.0
2014-10-23 15:30:00,58.25,58.46,58.19,58.38,63000.0,58.25,58.46,58.19,58.38,63000.0
2014-10-23 15:40:00,58.37,58.54,58.32,58.5,171800.0,58.37,58.54,58.32,58.5,171800.0
2014-10-23 15:50:00,58.5,58.53,58.36,58.5,264500.0,58.5,58.53,58.36,58.5,264500.0
2014-10-24 09:30:00,58.32,58.69,58.32,58.68,64300.0,58.32,58.69,58.32,58.68,64300.0
2014-10-24 09:40:00,58.67,58.69,58.45,58.54,43100.0,58.67,58.69,58.45,58.54,43100.0
2014-10-24 09:50:00,58.53,58.67,58.41,58.44,71200.0,58.53,58.67,58.41,58.44,71200.0
2014-10-24 10:00:00,58.44,58.54,58.39,58.46,70300.0,58.44,58.54,58.39,58.46,70300.0
2014-10-24 10:10:00,58.43,58.47,58.27,58.36,28400.0,58.43,58.47,58.27,58.36,28400.0
2014-10-24 10:20:00,58.34,58.35,58.16,58.22,25500.0,58.34,58.35,58.16,58.22,25500.0
2014-10-24 10:30:00,58.21,58.37,58.14,58.35,18700.0,58.21,58.37,58.14,58.35,18700.0
2014-10-24 10:40:00,58.36,58.45,58.36,58.39,56700.0,58.36,58.45,58.36,58.39,56700.0
2014-10-24 10:50:00,58.39,58.5,58.38,58.46,75200.0,58.39,58.5,58.38,58.46,75200.0
2014-10-24 11:00:00,58.46,58.5,58.42,58.44,17400.0,58.46,58.5,58.42,58.44,17400.0
2014-10-24 11:10:00,58.44,58.53,58.4,58.53,18900.0,58.44,58.53,58.4,58.53,18900.0
2014-10-24 11:20:00,58.53,58.57,58.53,58.55,11700.0,58.53,58.57,58.53,58.55,11700.0
2014-10-24 11:30:00,58.56,58.65,58.51,58.65,20900.0,58.56,58.65,58.51,58.65,20900.0
2014-10-24 11:40:00,58.65,58.74,58.64,58.64,13600.0,58.65,58.74,58.64,58.64,13600.0
2014-10-24 11:50:00,58.64,58.67,58.55,58.6,14300.0,58.64,58.67,58.55,58.6,14300.0
2014-10-24 12:00:00,58.61,58.67,58.56,58.63,24800.0,58.61,58.67,58.56,58.63,24800.0
2014-10-24 12:10:00,58.62,58.69,58.57,58.68,13800.0,58.62,58.69,58.57,58.68,13800.0
2014-10-24 12:20:00,58.65,58.73,58.58,58.71,32800.0,58.65,58.73,58.58,58.71,32800.0
2014-10-24 12:30:00,58.72,58.72,58.6,58.63,13100.0,58.72,58.72,58.6,58.63,13100.0
2014-10-24 12:40:00,58.64,58.65,58.55,58.59,14900.0,58.64,58.65,58.55,58.59,14900.0
2014-10-24 12:50:00,58.59,58.59,58.54,58.58,21100.0,58.59,58.59,58.54,58.58,21100.0
2014-10-24 13:00:00,58.58,58.62,58.57,58.61,26900.0,58.58,58.62,58.57,58.61,26900.0
2014-10-24 13:10:00,58.61,58.61,58.5,58.5,10100.0,58.61,58.61,58.5,58.5,10100.0
2014-10-24 13:20:00,58.51,58.53,58.47,58.48,5700.0,58.51,58.53,58.47,58.48,5700.0
2014-10-24 13:30:00,58.48,58.63,58.48,58.63,27100.0,58.48,58.63,58.48,58.63,27100.0
2014-10-24 13:40:00,58.61,58.66,58.6,58.65,16600.0,58.61,58.66,58.6,58.65,16600.0
2014-10-24 13:50:00,58.65,58.67,58.64,58.66,13500.0,58.65,58.67,58.64,58.66,13500.0
2014-10-24 14:00:00,58.66,58.77,58.64,58.77,20400.0,58.66,58.77,58.64,58.77,20400.0
2014-10-24 14:10:00,58.75,58.76,58.74,58.75,19600.0,58.75,58.76,58.74,58.75,19600.0
2014-10-24 14:20:00,58.75,58.81,58.75,58.8,31600.0,58.75,58.81,58.75,58.8,31600.0
2014-10-24 14:30:00,58.81,58.86,58.8,58.84,48400.0,58.81,58.86,58.8,58.84,48400.0
2014-10-24 14:40:00,58.85,58.87,58.83,58.85,58200.0,58.85,58.87,58.83,58.85,58200.0
2014-10-24 14:50:00,58.85,58.92,58.84,58.88,49500.0,58.85,58.92,58.84,58.88,49500.0
2014-10-24 15:00:00,58.89,58.9,58.8,58.89,44400.0,58.89,58.9,58.8,58.89,44400.0
2014-10-24 15:10:00,58.88,58.89,58.77,58.8,70200.0,58.88,58.89,58.77,58.8,70200.0
2014-10-24 15:20:00,58.8,58.92,58.79,58.88,46700.0,58.8,58.92,58.79,58.88,46700.0
2014-10-24 15:30:00,58.88,58.91,58.84,58.91,43900.0,58.88,58.91,58.84,58.91,43900.0
2014-10-24 15:40:00,58.9,58.96,58.87,58.88,112700.0,58.9,58.96,58.87,58.88,112700.0
2014-10-24 15:50:00,58.88,58.98,58.85,58.93,171500.0,58.88,58.98,58.85,58.93,171500.0
2014-10-27 09:30:00,58.92,58.97,58.62,58.94,45900.0,58.92,58.97,58.62,58.94,45900.0
2014-10-27 09:40:00,58.86,58.96,58.76,58.77,12900.0,58.86,58.96,58.76,58.77,12900.0
2014-10-27 09:50:00,58.77,58.77,58.69,58.76,17800.0,58.77,58.77,58.69,58.76,17800.0
2014-10-27 10:00:00,58.75,58.85,58.69,58.85,35600.0,58.75,58.85,58.69,58.85,35600.0
2014-10-27 10:10:00,58.87,58.97,58.84,58.95,10100.0,58.87,58.97,58.84,58.95,10100.0
2014-10-27 10:20:00,58.96,59.07,58.88,58.96,41200.0,58.96,59.07,58.88,58.96,41200.0
2014-10-27 10:30:00,58.97,58.97,58.88,58.92,23900.0,58.97,58.97,58.88,58.92,23900.0
2014-10-27 10:40:00,58.92,59.05,58.9,58.98,32400.0,58.92,59.05,58.9,58.98,32400.0
2014-10-27 10:50:00,58.96,58.96,58.87,58.96,13400.0,58.96,58.96,58.87,58.96,13400.0
2014-10-27 11:00:00,58.97,59.02,58.95,59.02,28600.0,58.97,59.02,58.95,59.02,28600.0
2014-10-27 11:10:00,59.03,59.16,59.03,59.13,23000.0,59.03,59.16,59.03,59.13,23000.0
2014-10-27 11:20:00,59.13,59.13,59.05,59.07,15900.0,59.13,59.13,59.05,59.07,15900.0
2014-10-27 11:30:00,59.07,59.07,58.77,58.79,30900.0,59.07,59.07,58.77,58.79,30900.0
2014-10-27 11:40:00,58.8,58.9,58.79,58.88,19600.0,58.8,58.9,58.79,58.88,19600.0
2014-10-27 11:50:00,58.87,58.92,58.86,58.91,13300.0,58.87,58.92,58.86,58.91,13300.0
2014-10-27 12:00:00,58.9,58.96,58.89,58.94,26100.0,58.9,58.96,58.89,58.94,26100.0
2014-10-27 12:10:00,58.94,58.96,58.85,58.87,13100.0,58.94,58.96,58.85,58.87,13100.0
2014-10-27 12:20:00,58.88,58.92,58.84,58.85,10100.0,58.88,58.92,58.84,58.85,10100.0
2014-10-27 12:30:00,58.85,58.91,58.81,58.89,12900.0,58.85,58.91,58.81,58.89,12900.0
2014-10-27 12:40:00,58.88,58.91,58.86,58.87,10300.0,58.88,58.91,58.86,58.87,10300.0
2014-10-27 12:50:00,58.86,58.9,58.84,58.9,8800.0,58.86,58.9,58.84,58.9,8800.0
2014-10-27 13:00:00,58.89,58.98,58.89,58.97,38600.0,58.89,58.98,58.89,58.97,38600.0
2014-10-27 13:10:00,58.96,58.96,58.92,58.94,14400.0,58.96,58.96,58.92,58.94,14400.0
2014-10-27 13:20:00,58.94,58.94,58.85,58.87,11600.0,58.94,58.94,58.85,58.87,11600.0
2014-10-27 13:30:00,58.86,58.87,58.76,58.76,17600.0,58.86,58.87,58.76,58.76,17600.0
2014-10-27 13:40:00,58.76,58.76,58.71,58.73,23600.0,58.76,58.76,58.71,58.73,23600.0
2014-10-27 13:50:00,58.72,58.8,58.71,58.78,18400.0,58.72,58.8,58.71,58.78,18400.0
2014-10-27 14:00:00,58.78,58.78,58.72,58.77,15200.0,58.78,58.78,58.72,58.77,15200.0
2014-10-27 14:10:00,58.78,58.83,58.77,58.82,14500.0,58.78,58.83,58.77,58.82,14500.0
2014-10-27 14:20:00,58.83,58.84,58.78,58.8,27300.0,58.83,58.84,58.78,58.8,27300.0
2014-10-27 14:30:00,58.8,58.82,58.77,58.8,18400.0,58.8,58.82,58.77,58.8,18400.0
2014-10-27 14:40:00,58.79,58.83,58.79,58.83,18800.0,58.79,58.83,58.79,58.83,18800.0
2014-10-27 14:50:00,58.82,58.87,58.79,58.81,19200.0,58.82,58.87,58.79,58.81,19200.0
2014-10-27 15:00:00,58.81,58.86,58.8,58.83,18200.0,58.81,58.86,58.8,58.83,18200.0
2014-10-27 15:10:00,58.83,58.89,58.76,58.89,52100.0,58.83,58.89,58.76,58.89,52100.0
2014-10-27 15:20:00,58.89,58.89,58.77,58.79,27700.0,58.89,58.89,58.77,58.79,27700.0
2014-10-27 15:30:00,58.8,58.88,58.79,58.82,41500.0,58.8,58.88,58.79,58.82,41500.0
2014-10-27 15:40:00,58.82,58.91,58.81,58.89,39300.0,58.82,58.91,58.81,58.89,39300.0
2014-10-27 15:50:00,58.89,58.89,58.79,58.8,155900.0,58.89,58.89,58.79,58.8,155900.0
2014-10-28 09:30:00,58.7,58.92,58.58,58.64,51200.0,58.7,58.92,58.58,58.64,51200.0
2014-10-28 09:40:00,58.65,58.75,58.36,58.37,60000.0,58.65,58.75,58.36,58.37,60000.0
2014-10-28 09:50:00,58.4,58.41,58.19,58.24,45000.0,58.4,58.41,58.19,58.24,45000.0
2014-10-28 10:00:00,58.24,58.4,58.24,58.29,51000.0,58.24,58.4,58.24,58.29,51000.0
2014-10-28 10:10:00,58.3,58.45,58.29,58.4,23100.0,58.3,58.45,58.29,58.4,23100.0
2014-10-28 10:20:00,58.42,58.42,58.32,58.41,16800.0,58.42,58.42,58.32,58.41,16800.0
2014-10-28 10:30:00,58.41,58.42,58.31,58.37,27100.0,58.41,58.42,58.31,58.37,27100.0
2014-10-28 10:40:00,58.37,58.55,58.35,58.52,46400.0,58.37,58.55,58.35,58.52,46400.0
2014-10-28 10:50:00,58.51,58.51,58.43,58.43,16900.0,58.51,58.51,58.43,58.43,16900.0
2014-10-28 11:00:00,58.43,58.49,58.42,58.43,15300.0,58.43,58.49,58.42,58.43,15300.0
2014-10-28 11:10:00,58.43,58.62,58.43,58.62,46700.0,58.43,58.62,58.43,58.62,46700.0
2014-10-28 11:20:00,58.62,58.75,58.62,58.74,24100.0,58.62,58.75,58.62,58.74,24100.0
2014-10-28 11:30:00,58.76,58.79,58.75,58.76,22100.0,58.76,58.79,58.75,58.76,22100.0
2014-10-28 11:40:00,58.75,58.76,58.63,58.65,16700.0,58.75,58.76,58.63,58.65,16700.0
2014-10-28 11:50:00,58.65,58.65,58.57,58.57,36100.0,58.65,58.65,58.57,58.57,36100.0
2014-10-28 12:00:00,58.58,58.6,58.52,58.58,30900.0,58.58,58.6,58.52,58.58,30900.0
2014-10-28 12:10:00,58.6,58.67,58.58,58.67,13600.0,58.6,58.67,58.58,58.67,13600.0
2014-10-28 12:20:00,58.68,58.7,58.67,58.69,13700.0,58.68,58.7,58.67,58.69,13700.0
2014-10-28 12:30:00,58.68,58.73,58.68,58.7,30600.0,58.68,58.73,58.68,58.7,30600.0
2014-10-28 12:40:00,58.7,58.7,58.63,58.64,52500.0,58.7,58.7,58.63,58.64,52500.0
2014-10-28 12:50:00,58.63,58.69,58.63,58.65,10700.0,58.63,58.69,58.63,58.65,10700.0
2014-10-28 13:00:00,58.65,58.72,58.65,58.71,9500.0,58.65,58.72,58.65,58.71,9500.0
2014-10-28 13:10:00,58.71,58.72,58.68,58.7,10100.0,58.71,58.72,58.68,58.7,10100.0
2014-10-28 13:20:00,58.7,58.78,58.69,58.75,17100.0,58.7,58.78,58.69,58.75,17100.0
2014-10-28 13:30:00,58.75,58.79,58.74,58.79,12000.0,58.75,58.79,58.74,58.79,12000.0
2014-10-28 13:40:00,58.78,58.85,58.78,58.85,22400.0,58.78,58.85,58.78,58.85,22400.0
2014-10-28 13:50:00,58.83,58.84,58.79,58.81,12300.0,58.83,58.84,58.79,58.81,12300.0
2014-10-28 14:00:00,58.81,58.84,58.77,58.8,55100.0,58.81,58.84,58.77,58.8,55100.0
2014-10-28 14:10:00,58.8,58.81,58.77,58.8,46100.0,58.8,58.81,58.77,58.8,46100.0
2014-10-28 14:20:00,58.8,58.84,58.79,58.83,17700.0,58.8,58.84,58.79,58.83,17700.0
2014-10-28 14:30:00,58.83,58.85,58.82,58.83,9800.0,58.83,58.85,58.82,58.83,9800.0
2014-10-28 14:40:00,58.83,58.85,58.79,58.8,26200.0,58.83,58.85,58.79,58.8,26200.0
2014-10-28 14:50:00,58.81,58.83,58.78,58.8,32600.0,58.81,58.83,58.78,58.8,32600.0
2014-10-28 15:00:00,58.81,58.89,58.8,58.83,28700.0,58.81,58.89,58.8,58.83,28700.0
2014-10-28 15:10:00,58.83,58.86,58.79,58.86,29500.0,58.83,58.86,58.79,58.86,29500.0
2014-10-28 15:20:00,58.85,58.9,58.83,58.9,30700.0,58.85,58.9,58.83,58.9,30700.0
2014-10-28 15:30:00,58.9,58.95,58.89,58.95,46700.0,58.9,58.95,58.89,58.95,46700.0
2014-10-28 15:40:00,58.95,58.95,58.88,58.88,68400.0,58.95,58.95,58.88,58.88,68400.0
2014-10-28 15:50:00,58.89,58.98,58.88,58.98,82000.0,58.89,58.98,58.88,58.98,82000.0
2014-10-29 09:30:00,59.09,59.22,59.09,59.2,22700.0,59.09,59.22,59.09,59.2,22700.0
2014-10-29 09:40:00,59.2,59.48,59.16,59.33,86400.0,59.2,59.48,59.16,59.33,86400.0
2014-10-29 09:50:00,59.32,59.32,59.13,59.2,24600.0,59.32,59.32,59.13,59.2,24600.0
2014-10-29 10:00:00,59.21,59.27,59.03,59.03,57000.0,59.21,59.27,59.03,59.03,57000.0
2014-10-29 10:10:00,59.0,59.03,58.9,59.03,26600.0,59.0,59.03,58.9,59.03,26600.0
2014-10-29 10:20:00,59.03,59.08,58.95,59.08,34300.0,59.03,59.08,58.95,59.08,34300.0
2014-10-29 10:30:00,59.08,59.15,59.02,59.06,6100.0,59.08,59.15,59.02,59.06,6100.0
2014-10-29 10:40:00,59.02,59.07,59.01,59.04,6300.0,59.02,59.07,59.01,59.04,6300.0
2014-10-29 10:50:00,59.03,59.04,58.98,59.01,18200.0,59.03,59.04,58.98,59.01,18200.0
2014-10-29 11:00:00,59.01,59.05,58.93,59.01,21500.0,59.01,59.05,58.93,59.01,21500.0
2014-10-29 11:10:00,59.0,59.06,58.99,59.06,6800.0,59.0,59.06,58.99,59.06,6800.0
2014-10-29 11:20:00,59.05,59.05,58.99,58.99,37000.0,59.05,59.05,58.99,58.99,37000.0
2014-10-29 11:30:00,58.99,58.99,58.85,58.89,14400.0,58.99,58.99,58.85,58.89,14400.0
2014-10-29 11:40:00,58.89,58.94,58.87,58.9,18800.0,58.89,58.94,58.87,58.9,18800.0
2014-10-29 11:50:00,58.89,58.92,58.88,58.9,24600.0,58.89,58.92,58.88,58.9,24600.0
2014-10-29 12:00:00,58.9,58.9,58.76,58.82,44100.0,58.9,58.9,58.76,58.82,44100.0
2014-10-29 12:10:00,58.83,58.84,58.79,58.79,3000.0,58.83,58.84,58.79,58.79,3000.0
2014-10-29 12:20:00,58.78,58.8,58.73,58.76,17900.0,58.78,58.8,58.73,58.76,17900.0
2014-10-29 12:30:00,58.75,58.8,58.75,58.77,8300.0,58.75,58.8,58.75,58.77,8300.0
2014-10-29 12:40:00,58.77,58.81,58.75,58.77,11300.0,58.77,58.81,58.75,58.77,11300.0
2014-10-29 12:50:00,58.76,58.82,58.74,58.8,14800.0,58.76,58.82,58.74,58.8,14800.0
2014-10-29 13:00:00,58.8,58.8,58.76,58.76,14000.0,58.8,58.8,58.76,58.76,14000.0
2014-10-29 13:10:00,58.76,58.77,58.73,58.74,17300.0,58.76,58.77,58.73,58.74,17300.0
2014-10-29 13:20:00,58.75,58.82,58.75,58.8,15200.0,58.75,58.82,58.75,58.8,15200.0
2014-10-29 13:30:00,58.8,58.81,58.77,58.8,33600.0,58.8,58.81,58.77,58.8,33600.0
2014-10-29 13:40:00,58.81,58.82,58.71,58.75,25700.0,58.81,58.82,58.71,58.75,25700.0
2014-10-29 13:50:00,58.75,58.75,58.68,58.69,18000.0,58.75,58.75,58.68,58.69,18000.0
2014-10-29 14:00:00,58.69,58.69,58.38,58.45,69000.0,58.69,58.69,58.38,58.45,69000.0
2014-10-29 14:10:00,58.46,58.56,58.29,58.35,52000.0,58.46,58.56,58.29,58.35,52000.0
2014-10-29 14:20:00,58.36,58.55,58.36,58.55,40700.0,58.36,58.55,58.36,58.55,40700.0
2014-10-29 14:30:00,58.55,58.66,58.53,58.6,36200.0,58.55,58.66,58.53,58.6,36200.0
2014-10-29 14:40:00,58.59,58.59,58.38,58.4,72900.0,58.59,58.59,58.38,58.4,72900.0
2014-10-29 14:50:00,58.4,58.7,58.4,58.69,68100.0,58.4,58.7,58.4,58.69,68100.0
2014-10-29 15:00:00,58.68,58.69,58.5,58.52,30900.0,58.68,58.69,58.5,58.52,30900.0
2014-10-29 15:10:00,58.52,58.69,58.49,58.68,30800.0,58.52,58.69,58.49,58.68,30800.0
2014-10-29 15:20:00,58.69,58.72,58.64,58.71,23300.0,58.69,58.72,58.64,58.71,23300.0
2014-10-29 15:30:00,58.72,58.83,58.72,58.8,49800.0,58.72,58.83,58.72,58.8,49800.0
2014-10-29 15:40:00,58.81,58.85,58.75,58.8,37700.0,58.81,58.85,58.75,58.8,37700.0
2014-10-29 15:50:00,58.8,58.87,58.75,58.8,88100.0,58.8,58.87,58.75,58.8,88100.0
2014-10-30 09:30:00,58.61,58.89,58.48,58.89,20600.0,58.61,58.89,58.48,58.89,20600.0
2014-10-30 09:40:00,58.87,59.02,58.85,59.01,34200.0,58.87,59.02,58.85,59.01,34200.0
2014-10-30 09:50:00,59.0,59.26,59.0,59.12,56100.0,59.0,59.26,59.0,59.12,56100.0
2014-10-30 10:00:00,59.09,59.15,58.88,58.92,18600.0,59.09,59.15,58.88,58.92,18600.0
2014-10-30 10:10:00,58.89,58.99,58.77,58.79,19900.0,58.89,58.99,58.77,58.79,19900.0
2014-10-30 10:20:00,58.77,59.11,58.77,59.05,67000.0,58.77,59.11,58.77,59.05,67000.0
2014-10-30 10:30:00,59.04,59.16,58.99,59.02,71100.0,59.04,59.16,58.99,59.02,71100.0
2014-10-30 10:40:00,59.02,59.13,58.94,58.94,32600.0,59.02,59.13,58.94,58.94,32600.0
2014-10-30 10:50:00,58.93,59.13,58.93,59.13,18200.0,58.93,59.13,58.93,59.13,18200.0
2014-10-30 11:00:00,59.13,59.15,59.04,59.05,17500.0,59.13,59.15,59.04,59.05,17500.0
2014-10-30 11:10:00,59.06,59.16,58.99,59.14,30800.0,59.06,59.16,58.99,59.14,30800.0
2014-10-30 11:20:00,59.12,59.2,59.03,59.2,20800.0,59.12,59.2,59.03,59.2,20800.0
2014-10-30 11:30:00,59.19,59.24,59.14,59.18,12500.0,59.19,59.24,59.14,59.18,12500.0
2014-10-30 11:40:00,59.16,59.22,59.14,59.14,14000.0,59.16,59.22,59.14,59.14,14000.0
2014-10-30 11:50:00,59.13,59.23,59.13,59.19,12900.0,59.13,59.23,59.13,59.19,12900.0
2014-10-30 12:00:00,59.19,59.25,59.08,59.11,21000.0,59.19,59.25,59.08,59.11,21000.0
2014-10-30 12:10:00,59.1,59.15,59.1,59.11,10300.0,59.1,59.15,59.1,59.11,10300.0
2014-10-30 12:20:00,59.11,59.15,59.09,59.13,63800.0,59.11,59.15,59.09,59.13,63800.0
2014-10-30 12:30:00,59.12,59.2,59.12,59.13,5500.0,59.12,59.2,59.12,59.13,5500.0
2014-10-30 12:40:00,59.11,59.21,59.1,59.2,7600.0,59.11,59.21,59.1,59.2,7600.0
2014-10-30 12:50:00,59.2,59.2,59.14,59.14,4600.0,59.2,59.2,59.14,59.14,4600.0
2014-10-30 13:00:00,59.15,59.23,59.15,59.2,15800.0,59.15,59.23,59.15,59.2,15800.0
2014-10-30 13:10:00,59.21,59.54,59.21,59.47,44500.0,59.21,59.54,59.21,59.47,44500.0
2014-10-30 13:20:00,59.47,59.51,59.39,59.44,59500.0,59.47,59.51,59.39,59.44,59500.0
2014-10-30 13:30:00,59.44,59.55,59.43,59.54,18000.0,59.44,59.55,59.43,59.54,18000.0
2014-10-30 13:40:00,59.51,59.6,59.49,59.6,19500.0,59.51,59.6,59.49,59.6,19500.0
2014-10-30 13:50:00,59.6,59.67,59.59,59.62,28600.0,59.6,59.67,59.59,59.62,28600.0
2014-10-30 14:00:00,59.6,59.7,59.57,59.68,26300.0,59.6,59.7,59.57,59.68,26300.0
2014-10-30 14:10:00,59.68,59.72,59.66,59.67,31000.0,59.68,59.72,59.66,59.67,31000.0
2014-10-30 14:20:00,59.67,59.68,59.58,59.58,63400.0,59.67,59.68,59.58,59.58,63400.0
2014-10-30 14:30:00,59.57,59.59,59.51,59.53,16700.0,59.57,59.59,59.51,59.53,16700.0
2014-10-30 14:40:00,59.53,59.57,59.38,59.38,15500.0,59.53,59.57,59.38,59.38,15500.0
2014-10-30 14:50:00,59.37,59.4,59.32,59.32,35900.0,59.37,59.4,59.32,59.32,35900.0
2014-10-30 15:00:00,59.34,59.4,59.34,59.36,30600.0,59.34,59.4,59.34,59.36,30600.0
2014-10-30 15:10:00,59.37,59.41,59.35,59.37,24800.0,59.37,59.41,59.35,59.37,24800.0
2014-10-30 15:20:00,59.37,59.4,59.28,59.33,48600.0,59.37,59.4,59.28,59.33,48600.0
2014-10-30 15:30:00,59.34,59.41,59.33,59.35,31300.0,59.34,59.41,59.33,59.35,31300.0
2014-10-30 15:40:00,59.35,59.47,59.33,59.38,47900.0,59.35,59.47,59.33,59.38,47900.0
2014-10-30 15:50:00,59.39,59.58,59.39,59.52,154700.0,59.39,59.58,59.39,59.52,154700.0
2014-10-31 09:30:00,60.54,61.0,60.49,60.84,257000.0,60.54,61.0,60.49,60.84,257000.0
2014-10-31 09:40:00,60.87,60.97,60.7,60.82,291200.0,60.87,60.97,60.7,60.82,291200.0
2014-10-31 09:50:00,60.79,60.79,60.56,60.57,104400.0,60.79,60.79,60.56,60.57,104400.0
2014-10-31 10:00:00,60.57,60.65,60.53,60.6,162100.0,60.57,60.65,60.53,60.6,162100.0
2014-10-31 10:10:00,60.6,60.77,60.57,60.72,275600.0,60.6,60.77,60.57,60.72,275600.0
2014-10-31 10:20:00,60.73,60.78,60.57,60.59,90500.0,60.73,60.78,60.57,60.59,90500.0
2014-10-31 10:30:00,60.59,60.72,60.55,60.7,98700.0,60.59,60.72,60.55,60.7,98700.0
2014-10-31 10:40:00,60.7,60.72,60.58,60.72,62800.0,60.7,60.72,60.58,60.72,62800.0
2014-10-31 10:50:00,60.72,60.73,60.62,60.69,16800.0,60.72,60.73,60.62,60.69,16800.0
2014-10-31 11:00:00,60.68,60.74,60.62,60.62,82900.0,60.68,60.74,60.62,60.62,82900.0
2014-10-31 11:10:00,60.62,60.7,60.62,60.69,33700.0,60.62,60.7,60.62,60.69,33700.0
2014-10-31 11:20:00,60.69,60.73,60.66,60.7,86000.0,60.69,60.73,60.66,60.7,86000.0
2014-10-31 11:30:00,60.7,60.7,60.55,60.7,37600.0,60.7,60.7,60.55,60.7,37600.0
2014-10-31 11:40:00,60.69,60.72,60.62,60.64,79600.0,60.69,60.72,60.62,60.64,79600.0
2014-10-31 11:50:00,60.63,60.7,60.63,60.65,62400.0,60.63,60.7,60.63,60.65,62400.0
2014-10-31 12:00:00,60.64,60.64,60.49,60.56,54600.0,60.64,60.64,60.49,60.56,54600.0
2014-10-31 12:10:00,60.56,60.65,60.51,60.64,62400.0,60.56,60.65,60.51,60.64,62400.0
2014-10-31 12:20:00,60.64,60.76,60.62,60.73,38800.0,60.64,60.76,60.62,60.73,38800.0
2014-10-31 12:30:00,60.72,60.73,60.56,60.57,41400.0,60.72,60.73,60.56,60.57,41400.0
2014-10-31 12:40:00,60.55,60.66,60.55,60.65,21800.0,60.55,60.66,60.55,60.65,21800.0
2014-10-31 12:50:00,60.65,60.72,60.6,60.71,29700.0,60.65,60.72,60.6,60.71,29700.0
2014-10-31 13:00:00,60.7,60.73,60.67,60.67,67300.0,60.7,60.73,60.67,60.67,67300.0
2014-10-31 13:10:00,60.67,60.68,60.61,60.61,25000.0,60.67,60.68,60.61,60.61,25000.0
2014-10-31 13:20:00,60.6,60.67,60.6,60.64,15600.0,60.6,60.67,60.6,60.64,15600.0
2014-10-31 13:30:00,60.65,60.66,60.57,60.63,49600.0,60.65,60.66,60.57,60.63,49600.0
2014-10-31 13:40:00,60.63,60.72,60.62,60.7,32900.0,60.63,60.72,60.62,60.7,32900.0
2014-10-31 13:50:00,60.7,60.71,60.56,60.61,53000.0,60.7,60.71,60.56,60.61,53000.0
2014-10-31 14:00:00,60.61,60.65,60.59,60.65,47100.0,60.61,60.65,60.59,60.65,47100.0
2014-10-31 14:10:00,60.65,60.65,60.6,60.61,13500.0,60.65,60.65,60.6,60.61,13500.0
2014-10-31 14:20:00,60.6,60.61,60.53,60.56,49300.0,60.6,60.61,60.53,60.56,49300.0
2014-10-31 14:30:00,60.56,60.56,60.49,60.5,23500.0,60.56,60.56,60.49,60.5,23500.0
2014-10-31 14:40:00,60.5,60.55,60.46,60.55,52400.0,60.5,60.55,60.46,60.55,52400.0
2014-10-31 14:50:00,60.55,60.59,60.54,60.59,33600.0,60.55,60.59,60.54,60.59,33600.0
2014-10-31 15:00:00,60.58,60.61,60.43,60.43,72600.0,60.58,60.61,60.43,60.43,72600.0
2014-10-31 15:10:00,60.44,60.44,60.4,60.4,35600.0,60.44,60.44,60.4,60.4,35600.0
2014-10-31 15:20:00,60.41,60.42,60.29,60.29,83900.0,60.41,60.42,60.29,60.29,83900.0
2014-10-31 15:30:00,60.29,60.34,60.24,60.25,61600.0,60.29,60.34,60.24,60.25,61600.0
2014-10-31 15:40:00,60.25,60.47,60.23,60.46,161800.0,60.25,60.47,60.23,60.46,161800.0
2014-10-31 15:50:00,60.46,60.63,60.46,60.56,223200.0,60.46,60.63,60.46,60.56,223200.0
2014-11-03 09:30:00,60.84,60.99,60.3,60.36,185100.0,60.84,60.99,60.3,60.36,185100.0
2014-11-03 09:40:00,60.32,60.5,60.3,60.35,91800.0,60.32,60.5,60.3,60.35,91800.0
2014-11-03 09:50:00,60.33,60.38,60.21,60.27,65100.0,60.33,60.38,60.21,60.27,65100.0
2014-11-03 10:00:00,60.28,60.52,60.25,60.51,85000.0,60.28,60.52,60.25,60.51,85000.0
2014-11-03 10:10:00,60.51,60.56,60.46,60.48,43200.0,60.51,60.56,60.46,60.48,43200.0
2014-11-03 10:20:00,60.5,60.55,60.33,60.33,129800.0,60.5,60.55,60.33,60.33,129800.0
2014-11-03 10:30:00,60.33,60.54,60.33,60.5,27400.0,60.33,60.54,60.33,60.5,27400.0
2014-11-03 10:40:00,60.52,60.61,60.52,60.59,10200.0,60.52,60.61,60.52,60.59,10200.0
2014-11-03 10:50:00,60.59,60.73,60.59,60.71,22000.0,60.59,60.73,60.59,60.71,22000.0
2014-11-03 11:00:00,60.72,60.73,60.63,60.69,15600.0,60.72,60.73,60.63,60.69,15600.0
2014-11-03 11:10:00,60.68,60.69,60.61,60.62,18600.0,60.68,60.69,60.61,60.62,18600.0
2014-11-03 11:20:00,60.62,60.68,60.61,60.63,11800.0,60.62,60.68,60.61,60.63,11800.0
2014-11-03 11:30:00,60.63,60.69,60.6,60.69,19200.0,60.63,60.69,60.6,60.69,19200.0
2014-11-03 11:40:00,60.69,60.75,60.69,60.75,12600.0,60.69,60.75,60.69,60.75,12600.0
2014-11-03 11:50:00,60.75,60.85,60.73,60.84,45300.0,60.75,60.85,60.73,60.84,45300.0
2014-11-03 12:00:00,60.85,60.85,60.78,60.81,15100.0,60.85,60.85,60.78,60.81,15100.0
2014-11-03 12:10:00,60.81,60.81,60.71,60.71,11200.0,60.81,60.81,60.71,60.71,11200.0
2014-11-03 12:20:00,60.7,60.76,60.7,60.73,13300.0,60.7,60.76,60.7,60.73,13300.0
2014-11-03 12:30:00,60.73,60.77,60.71,60.71,10200.0,60.73,60.77,60.71,60.71,10200.0
2014-11-03 12:40:00,60.71,60.73,60.67,60.68,14200.0,60.71,60.73,60.67,60.68,14200.0
2014-11-03 12:50:00,60.66,60.81,60.66,60.76,25500.0,60.66,60.81,60.66,60.76,25500.0
2014-11-03 13:00:00,60.74,60.75,60.69,60.71,13100.0,60.74,60.75,60.69,60.71,13100.0
2014-11-03 13:10:00,60.71,60.72,60.63,60.71,32400.0,60.71,60.72,60.63,60.71,32400.0
2014-11-03 13:20:00,60.7,60.71,60.6,60.63,29300.0,60.7,60.71,60.6,60.63,29300.0
2014-11-03 13:30:00,60.62,60.64,60.58,60.63,17400.0,60.62,60.64,60.58,60.63,17400.0
2014-11-03 13:40:00,60.63,60.63,60.57,60.57,11400.0,60.63,60.63,60.57,60.57,11400.0
2014-11-03 13:50:00,60.57,60.61,60.56,60.58,14600.0,60.57,60.61,60.56,60.58,14600.0
2014-11-03 14:00:00,60.57,60.58,60.54,60.54,12500.0,60.57,60.58,60.54,60.54,12500.0
2014-11-03 14:10:00,60.54,60.54,60.51,60.54,16000.0,60.54,60.54,60.51,60.54,16000.0
2014-11-03 14:20:00,60.54,60.65,60.54,60.65,30700.0,60.54,60.65,60.54,60.65,30700.0
2014-11-03 14:30:00,60.65,60.65,60.55,60.61,24800.0,60.65,60.65,60.55,60.61,24800.0
2014-11-03 14:40:00,60.61,60.69,60.6,60.66,23300.0,60.61,60.69,60.6,60.66,23300.0
2014-11-03 14:50:00,60.66,60.69,60.64,60.68,14600.0,60.66,60.69,60.64,60.68,14600.0
2014-11-03 15:00:00,60.68,60.74,60.68,60.74,16100.0,60.68,60.74,60.68,60.74,16100.0
2014-11-03 15:10:00,60.74,60.82,60.74,60.8,43100.0,60.74,60.82,60.74,60.8,43100.0
2014-11-03 15:20:00,60.81,60.82,60.76,60.77,66500.0,60.81,60.82,60.76,60.77,66500.0
2014-11-03 15:30:00,60.78,60.9,60.78,60.9,54800.0,60.78,60.9,60.78,60.9,54800.0
2014-11-03 15:40:00,60.89,60.99,60.89,60.91,125200.0,60.89,60.99,60.89,60.91,125200.0
2014-11-03 15:50:00,60.92,60.92,60.85,60.9,109100.0,60.92,60.92,60.85,60.9,109100.0
2014-11-04 09:30:00,60.65,60.91,60.64,60.84,32000.0,60.65,60.91,60.64,60.84,32000.0
2014-11-04 09:40:00,60.85,60.87,60.59,60.79,50700.0,60.85,60.87,60.59,60.79,50700.0
2014-11-04 09:50:00,60.77,60.88,60.75,60.83,16000.0,60.77,60.88,60.75,60.83,16000.0
2014-11-04 10:00:00,60.87,60.87,60.74,60.8,46400.0,60.87,60.87,60.74,60.8,46400.0
2014-11-04 10:10:00,60.8,60.81,60.72,60.75,8200.0,60.8,60.81,60.72,60.75,8200.0
2014-11-04 10:20:00,60.75,60.87,60.69,60.72,36800.0,60.75,60.87,60.69,60.72,36800.0
2014-11-04 10:30:00,60.72,60.75,60.64,60.71,9900.0,60.72,60.75,60.64,60.71,9900.0
2014-11-04 10:40:00,60.7,60.78,60.7,60.76,27500.0,60.7,60.78,60.7,60.76,27500.0
2014-11-04 10:50:00,60.75,60.76,60.64,60.65,36600.0,60.75,60.76,60.64,60.65,36600.0
2014-11-04 11:00:00,60.65,60.7,60.57,60.59,14000.0,60.65,60.7,60.57,60.59,14000.0
2014-11-04 11:10:00,60.56,60.66,60.56,60.62,10200.0,60.56,60.66,60.56,60.62,10200.0
2014-11-04 11:20:00,60.63,60.71,60.57,60.67,10800.0,60.63,60.71,60.57,60.67,10800.0
2014-11-04 11:30:00,60.68,60.74,60.66,60.68,10800.0,60.68,60.74,60.66,60.68,10800.0
2014-11-04 11:40:00,60.66,60.66,60.58,60.6,10000.0,60.66,60.66,60.58,60.6,10000.0
2014-11-04 11:50:00,60.61,60.65,60.55,60.61,19900.0,60.61,60.65,60.55,60.61,19900.0
2014-11-04 12:00:00,60.6,60.65,60.56,60.61,34200.0,60.6,60.65,60.56,60.61,34200.0
2014-11-04 12:10:00,60.6,60.7,60.59,60.66,7300.0,60.6,60.7,60.59,60.66,7300.0
2014-11-04 12:20:00,60.66,60.78,60.66,60.72,6100.0,60.66,60.78,60.66,60.72,6100.0
2014-11-04 12:30:00,60.74,60.74,60.7,60.72,5800.0,60.74,60.74,60.7,60.72,5800.0
2014-11-04 12:40:00,60.74,60.8,60.72,60.78,11300.0,60.74,60.8,60.72,60.78,11300.0
2014-11-04 12:50:00,60.77,60.8,60.75,60.76,5300.0,60.77,60.8,60.75,60.76,5300.0
2014-11-04 13:00:00,60.77,60.78,60.73,60.76,5500.0,60.77,60.78,60.73,60.76,5500.0
2014-11-04 13:10:00,60.77,60.79,60.75,60.77,6200.0,60.77,60.79,60.75,60.77,6200.0
2014-11-04 13:20:00,60.75,60.76,60.7,60.7,9400.0,60.75,60.76,60.7,60.7,9400.0
2014-11-04 13:30:00,60.69,60.72,60.66,60.69,35700.0,60.69,60.72,60.66,60.69,35700.0
2014-11-04 13:40:00,60.67,60.72,60.66,60.72,4600.0,60.67,60.72,60.66,60.72,4600.0
2014-11-04 13:50:00,60.74,60.84,60.74,60.78,21300.0,60.74,60.84,60.74,60.78,21300.0
2014-11-04 14:00:00,60.79,60.8,60.77,60.77,7200.0,60.79,60.8,60.77,60.77,7200.0
2014-11-04 14:10:00,60.77,60.8,60.73,60.75,12000.0,60.77,60.8,60.73,60.75,12000.0
2014-11-04 14:20:00,60.74,60.78,60.72,60.74,13900.0,60.74,60.78,60.72,60.74,13900.0
2014-11-04 14:30:00,60.73,60.77,60.72,60.76,7500.0,60.73,60.77,60.72,60.76,7500.0
2014-11-04 14:40:00,60.76,60.78,60.72,60.77,11400.0,60.76,60.78,60.72,60.77,11400.0
2014-11-04 14:50:00,60.76,60.82,60.75,60.81,14900.0,60.76,60.82,60.75,60.81,14900.0
2014-11-04 15:00:00,60.81,60.84,60.71,60.74,54100.0,60.81,60.84,60.71,60.74,54100.0
2014-11-04 15:10:00,60.75,60.75,60.69,60.71,20500.0,60.75,60.75,60.69,60.71,20500.0
2014-11-04 15:20:00,60.71,60.76,60.69,60.73,21600.0,60.71,60.76,60.69,60.73,21600.0
2014-11-04 15:30:00,60.74,60.76,60.73,60.74,21400.0,60.74,60.76,60.73,60.74,21400.0
2014-11-04 15:40:00,60.75,60.79,60.73,60.77,37200.0,60.75,60.79,60.73,60.77,37200.0
2014-11-04 15:50:00,60.78,60.9,60.77,60.85,111900.0,60.78,60.9,60.77,60.85,111900.0
2014-11-05 09:30:00,60.72,61.31,60.63,61.11,64100.0,60.72,61.31,60.63,61.11,64100.0
2014-11-05 09:40:00,61.12,61.21,61.0,61.06,37400.0,61.12,61.21,61.0,61.06,37400.0
2014-11-05 09:50:00,61.03,61.24,61.03,61.18,18200.0,61.03,61.24,61.03,61.18,18200.0
2014-11-05 10:00:00,61.17,61.23,61.06,61.23,24700.0,61.17,61.23,61.06,61.23,24700.0
2014-11-05 10:10:00,61.23,61.29,61.15,61.28,22300.0,61.23,61.29,61.15,61.28,22300.0
2014-11-05 10:20:00,61.29,61.31,61.14,61.16,70300.0,61.29,61.31,61.14,61.16,70300.0
2014-11-05 10:30:00,61.13,61.17,61.02,61.02,32300.0,61.13,61.17,61.02,61.02,32300.0
2014-11-05 10:40:00,61.02,61.11,61.0,61.1,42400.0,61.02,61.11,61.0,61.1,42400.0
2014-11-05 10:50:00,61.09,61.1,61.03,61.08,7900.0,61.09,61.1,61.03,61.08,7900.0
2014-11-05 11:00:00,61.11,61.27,61.11,61.25,14400.0,61.11,61.27,61.11,61.25,14400.0
2014-11-05 11:10:00,61.26,61.33,61.22,61.25,21600.0,61.26,61.33,61.22,61.25,21600.0
2014-11-05 11:20:00,61.24,61.32,61.24,61.29,25100.0,61.24,61.32,61.24,61.29,25100.0
2014-11-05 11:30:00,61.28,61.28,61.15,61.21,20600.0,61.28,61.28,61.15,61.21,20600.0
2014-11-05 11:40:00,61.21,61.27,61.21,61.26,17200.0,61.21,61.27,61.21,61.26,17200.0
2014-11-05 11:50:00,61.25,61.29,61.23,61.26,13900.0,61.25,61.29,61.23,61.26,13900.0
2014-11-05 12:00:00,61.27,61.4,61.27,61.4,16900.0,61.27,61.4,61.27,61.4,16900.0
2014-11-05 12:10:00,61.4,61.4,61.31,61.33,14700.0,61.4,61.4,61.31,61.33,14700.0
2014-11-05 12:20:00,61.31,61.32,61.29,61.31,8700.0,61.31,61.32,61.29,61.31,8700.0
2014-11-05 12:30:00,61.31,61.31,61.24,61.28,22500.0,61.31,61.31,61.24,61.28,22500.0
2014-11-05 12:40:00,61.28,61.31,61.26,61.27,10400.0,61.28,61.31,61.26,61.27,10400.0
2014-11-05 12:50:00,61.27,61.29,61.24,61.27,7700.0,61.27,61.29,61.24,61.27,7700.0
2014-11-05 13:00:00,61.27,61.28,61.22,61.22,11100.0,61.27,61.28,61.22,61.22,11100.0
2014-11-05 13:10:00,61.23,61.25,61.2,61.21,14200.0,61.23,61.25,61.2,61.21,14200.0
2014-11-05 13:20:00,61.2,61.26,61.19,61.23,21100.0,61.2,61.26,61.19,61.23,21100.0
2014-11-05 13:30:00,61.23,61.23,61.2,61.2,30900.0,61.23,61.23,61.2,61.2,30900.0
2014-11-05 13:40:00,61.2,61.22,61.18,61.2,14100.0,61.2,61.22,61.18,61.2,14100.0
2014-11-05 13:50:00,61.18,61.25,61.18,61.24,11400.0,61.18,61.25,61.18,61.24,11400.0
2014-11-05 14:00:00,61.23,61.24,61.22,61.22,9500.0,61.23,61.24,61.22,61.22,9500.0
2014-11-05 14:10:00,61.22,61.29,61.22,61.29,24400.0,61.22,61.29,61.22,61.29,24400.0
2014-11-05 14:20:00,61.29,61.3,61.26,61.28,9100.0,61.29,61.3,61.26,61.28,9100.0
2014-11-05 14:30:00,61.28,61.3,61.25,61.27,60100.0,61.28,61.3,61.25,61.27,60100.0
2014-11-05 14:40:00,61.28,61.28,61.21,61.21,15300.0,61.28,61.28,61.21,61.21,15300.0
2014-11-05 14:50:00,61.21,61.27,61.2,61.27,24500.0,61.21,61.27,61.2,61.27,24500.0
2014-11-05 15:00:00,61.28,61.28,61.23,61.23,23400.0,61.28,61.28,61.23,61.23,23400.0
2014-11-05 15:10:00,61.23,61.24,61.16,61.18,34500.0,61.23,61.24,61.16,61.18,34500.0
2014-11-05 15:20:00,61.18,61.18,61.12,61.13,18200.0,61.18,61.18,61.12,61.13,18200.0
2014-11-05 15:30:00,61.13,61.14,61.07,61.07,54100.0,61.13,61.14,61.07,61.07,54100.0
2014-11-05 15:40:00,61.06,61.12,61.06,61.1,72500.0,61.06,61.12,61.06,61.1,72500.0
2014-11-05 15:50:00,61.11,61.18,61.09,61.13,119400.0,61.11,61.18,61.09,61.13,119400.0
2014-11-06 09:30:00,61.25,61.5,61.16,61.29,25700.0,61.25,61.5,61.16,61.29,25700.0
2014-11-06 09:40:00,61.26,61.4,61.26,61.4,39000.0,61.26,61.4,61.26,61.4,39000.0
2014-11-06 09:50:00,61.37,61.4,61.28,61.34,12600.0,61.37,61.4,61.28,61.34,12600.0
2014-11-06 10:00:00,61.34,61.37,61.27,61.28,11500.0,61.34,61.37,61.27,61.28,11500.0
2014-11-06 10:10:00,61.29,61.31,61.17,61.19,8300.0,61.29,61.31,61.17,61.19,8300.0
2014-11-06 10:20:00,61.19,61.27,61.19,61.27,5400.0,61.19,61.27,61.19,61.27,5400.0
2014-11-06 10:30:00,61.29,61.34,61.19,61.32,9700.0,61.29,61.34,61.19,61.32,9700.0
2014-11-06 10:40:00,61.31,61.39,61.31,61.36,7900.0,61.31,61.39,61.31,61.36,7900.0
2014-11-06 10:50:00,61.33,61.39,61.3,61.36,29400.0,61.33,61.39,61.3,61.36,29400.0
2014-11-06 11:00:00,61.37,61.5,61.37,61.47,21900.0,61.37,61.5,61.37,61.47,21900.0
2014-11-06 11:10:00,61.47,61.56,61.45,61.56,28500.0,61.47,61.56,61.45,61.56,28500.0
2014-11-06 11:20:00,61.57,61.67,61.57,61.67,21300.0,61.57,61.67,61.57,61.67,21300.0
2014-11-06 11:30:00,61.66,61.7,61.64,61.7,17400.0,61.66,61.7,61.64,61.7,17400.0
2014-11-06 11:40:00,61.69,61.7,61.68,61.69,29000.0,61.69,61.7,61.68,61.69,29000.0
2014-11-06 11:50:00,61.69,61.7,61.65,61.69,55000.0,61.69,61.7,61.65,61.69,55000.0
2014-11-06 12:00:00,61.68,61.7,61.67,61.68,12300.0,61.68,61.7,61.67,61.68,12300.0
2014-11-06 12:10:00,61.67,61.84,61.67,61.83,37700.0,61.67,61.84,61.67,61.83,37700.0
2014-11-06 12:20:00,61.83,61.83,61.76,61.81,21700.0,61.83,61.83,61.76,61.81,21700.0
2014-11-06 12:30:00,61.82,61.96,61.82,61.94,54600.0,61.82,61.96,61.82,61.94,54600.0
2014-11-06 12:40:00,61.93,62.06,61.91,62.05,31800.0,61.93,62.06,61.91,62.05,31800.0
2014-11-06 12:50:00,62.04,62.09,62.04,62.04,42600.0,62.04,62.09,62.04,62.04,42600.0
2014-11-06 13:00:00,62.04,62.1,62.02,62.06,44400.0,62.04,62.1,62.02,62.06,44400.0
2014-11-06 13:10:00,62.06,62.21,62.03,62.11,80500.0,62.06,62.21,62.03,62.11,80500.0
2014-11-06 13:20:00,62.12,62.25,62.1,62.25,17700.0,62.12,62.25,62.1,62.25,17700.0
2014-11-06 13:30:00,62.25,62.32,62.2,62.24,53500.0,62.25,62.32,62.2,62.24,53500.0
2014-11-06 13:40:00,62.25,62.25,62.21,62.21,32800.0,62.25,62.25,62.21,62.21,32800.0
2014-11-06 13:50:00,62.22,62.37,62.21,62.33,82700.0,62.22,62.37,62.21,62.33,82700.0
2014-11-06 14:00:00,62.33,62.33,62.22,62.22,32100.0,62.33,62.33,62.22,62.22,32100.0
2014-11-06 14:10:00,62.23,62.34,62.22,62.3,42700.0,62.23,62.34,62.22,62.3,42700.0
2014-11-06 14:20:00,62.3,62.31,62.23,62.23,32500.0,62.3,62.31,62.23,62.23,32500.0
2014-11-06 14:30:00,62.24,62.25,62.18,62.19,43500.0,62.24,62.25,62.18,62.19,43500.0
2014-11-06 14:40:00,62.19,62.26,62.18,62.25,50800.0,62.19,62.26,62.18,62.25,50800.0
2014-11-06 14:50:00,62.25,62.25,62.16,62.24,35300.0,62.25,62.25,62.16,62.24,35300.0
2014-11-06 15:00:00,62.24,62.25,62.03,62.03,81800.0,62.24,62.25,62.03,62.03,81800.0
2014-11-06 15:10:00,62.02,62.13,62.02,62.05,58700.0,62.02,62.13,62.02,62.05,58700.0
2014-11-06 15:20:00,62.04,62.11,62.03,62.11,60200.0,62.04,62.11,62.03,62.11,60200.0
2014-11-06 15:30:00,62.11,62.13,62.07,62.09,116000.0,62.11,62.13,62.07,62.09,116000.0
2014-11-06 15:40:00,62.08,62.15,62.08,62.14,128200.0,62.08,62.15,62.08,62.14,128200.0
2014-11-06 15:50:00,62.14,62.15,62.08,62.1,213800.0,62.14,62.15,62.08,62.1,213800.0
2014-11-07 09:30:00,62.2,62.23,61.75,62.05,45700.0,62.2,62.23,61.75,62.05,45700.0
2014-11-07 09:40:00,62.03,62.03,61.56,61.71,56900.0,62.03,62.03,61.56,61.71,56900.0
2014-11-07 09:50:00,61.7,61.7,61.28,61.59,79200.0,61.7,61.7,61.28,61.59,79200.0
2014-11-07 10:00:00,61.59,61.69,61.5,61.69,86400.0,61.59,61.69,61.5,61.69,86400.0
2014-11-07 10:10:00,61.75,61.76,61.62,61.69,26300.0,61.75,61.76,61.62,61.69,26300.0
2014-11-07 10:20:00,61.69,61.69,61.56,61.61,13700.0,61.69,61.69,61.56,61.61,13700.0
2014-11-07 10:30:00,61.62,61.77,61.59,61.77,125500.0,61.62,61.77,61.59,61.77,125500.0
2014-11-07 10:40:00,61.77,61.77,61.68,61.74,16500.0,61.77,61.77,61.68,61.74,16500.0
2014-11-07 10:50:00,61.74,61.76,61.68,61.7,34200.0,61.74,61.76,61.68,61.7,34200.0
2014-11-07 11:00:00,61.68,61.75,61.68,61.72,9700.0,61.68,61.75,61.68,61.72,9700.0
2014-11-07 11:10:00,61.72,61.74,61.68,61.74,15100.0,61.72,61.74,61.68,61.74,15100.0
2014-11-07 11:20:00,61.74,61.8,61.72,61.79,22400.0,61.74,61.8,61.72,61.79,22400.0
2014-11-07 11:30:00,61.8,61.81,61.75,61.76,36800.0,61.8,61.81,61.75,61.76,36800.0
2014-11-07 11:40:00,61.76,61.8,61.71,61.74,24700.0,61.76,61.8,61.71,61.74,24700.0
2014-11-07 11:50:00,61.75,61.81,61.72,61.77,28000.0,61.75,61.81,61.72,61.77,28000.0
2014-11-07 12:00:00,61.75,61.75,61.68,61.69,23200.0,61.75,61.75,61.68,61.69,23200.0
2014-11-07 12:10:00,61.7,61.7,61.65,61.66,16000.0,61.7,61.7,61.65,61.66,16000.0
2014-11-07 12:20:00,61.66,61.7,61.61,61.62,17200.0,61.66,61.7,61.61,61.62,17200.0
2014-11-07 12:30:00,61.62,61.75,61.59,61.73,16800.0,61.62,61.75,61.59,61.73,16800.0
2014-11-07 12:40:00,61.72,61.75,61.65,61.65,5700.0,61.72,61.75,61.65,61.65,5700.0
2014-11-07 12:50:00,61.64,61.64,61.6,61.6,4600.0,61.64,61.64,61.6,61.6,4600.0
2014-11-07 13:00:00,61.59,61.66,61.58,61.63,8500.0,61.59,61.66,61.58,61.63,8500.0
2014-11-07 13:10:00,61.63,61.67,61.56,61.57,8400.0,61.63,61.67,61.56,61.57,8400.0
2014-11-07 13:20:00,61.57,61.59,61.56,61.58,12400.0,61.57,61.59,61.56,61.58,12400.0
2014-11-07 13:30:00,61.59,61.71,61.57,61.7,20100.0,61.59,61.71,61.57,61.7,20100.0
2014-11-07 13:40:00,61.71,61.71,61.65,61.69,28000.0,61.71,61.71,61.65,61.69,28000.0
2014-11-07 13:50:00,61.69,61.69,61.62,61.63,17000.0,61.69,61.69,61.62,61.63,17000.0
2014-11-07 14:00:00,61.63,61.67,61.63,61.63,8900.0,61.63,61.67,61.63,61.63,8900.0
2014-11-07 14:10:00,61.63,61.74,61.62,61.73,9100.0,61.63,61.74,61.62,61.73,9100.0
2014-11-07 14:20:00,61.72,61.75,61.61,61.65,16900.0,61.72,61.75,61.61,61.65,16900.0
2014-11-07 14:30:00,61.66,61.72,61.63,61.7,15400.0,61.66,61.72,61.63,61.7,15400.0
2014-11-07 14:40:00,61.71,61.76,61.62,61.68,92400.0,61.71,61.76,61.62,61.68,92400.0
2014-11-07 14:50:00,61.69,61.69,61.58,61.61,36200.0,61.69,61.69,61.58,61.61,36200.0
2014-11-07 15:00:00,61.61,61.64,61.6,61.62,27900.0,61.61,61.64,61.6,61.62,27900.0
2014-11-07 15:10:00,61.61,61.62,61.36,61.4,52600.0,61.61,61.62,61.36,61.4,52600.0
2014-11-07 15:20:00,61.41,61.44,61.38,61.38,34700.0,61.41,61.44,61.38,61.38,34700.0
2014-11-07 15:30:00,61.39,61.43,61.36,61.37,35200.0,61.39,61.43,61.36,61.37,35200.0
2014-11-07 15:40:00,61.37,61.55,61.37,61.54,57800.0,61.37,61.55,61.37,61.54,57800.0
2014-11-07 15:50:00,61.55,61.57,61.46,61.56,135500.0,61.55,61.57,61.46,61.56,135500.0
2014-11-10 09:30:00,61.73,61.99,61.65,61.76,51400.0,61.73,61.99,61.65,61.76,51400.0
2014-11-10 09:40:00,61.73,61.73,61.52,61.57,13200.0,61.73,61.73,61.52,61.57,13200.0
2014-11-10 09:50:00,61.58,61.83,61.57,61.8,45100.0,61.58,61.83,61.57,61.8,45100.0
2014-11-10 10:00:00,61.8,61.88,61.75,61.77,75700.0,61.8,61.88,61.75,61.77,75700.0
2014-11-10 10:10:00,61.77,61.83,61.75,61.79,26200.0,61.77,61.83,61.75,61.79,26200.0
2014-11-10 10:20:00,61.79,61.82,61.76,61.78,44700.0,61.79,61.82,61.76,61.78,44700.0
2014-11-10 10:30:00,61.78,61.81,61.75,61.75,40500.0,61.78,61.81,61.75,61.75,40500.0
2014-11-10 10:40:00,61.75,61.82,61.73,61.82,80300.0,61.75,61.82,61.73,61.82,80300.0
2014-11-10 10:50:00,61.82,61.89,61.82,61.85,18100.0,61.82,61.89,61.82,61.85,18100.0
2014-11-10 11:00:00,61.85,61.9,61.84,61.9,19700.0,61.85,61.9,61.84,61.9,19700.0
2014-11-10 11:10:00,61.9,61.9,61.87,61.89,20900.0,61.9,61.9,61.87,61.89,20900.0
2014-11-10 11:20:00,61.9,61.9,61.83,61.86,49800.0,61.9,61.9,61.83,61.86,49800.0
2014-11-10 11:30:00,61.86,61.99,61.85,61.98,40500.0,61.86,61.99,61.85,61.98,40500.0
2014-11-10 11:40:00,61.98,62.02,61.97,62.01,32600.0,61.98,62.02,61.97,62.01,32600.0
2014-11-10 11:50:00,62.01,62.01,61.93,61.94,36700.0,62.01,62.01,61.93,61.94,36700.0
2014-11-10 12:00:00,61.94,61.94,61.91,61.92,9700.0,61.94,61.94,61.91,61.92,9700.0
2014-11-10 12:10:00,61.92,61.92,61.87,61.89,17200.0,61.92,61.92,61.87,61.89,17200.0
2014-11-10 12:20:00,61.89,61.89,61.85,61.85,23900.0,61.89,61.89,61.85,61.85,23900.0
2014-11-10 12:30:00,61.86,61.86,61.85,61.86,14100.0,61.86,61.86,61.85,61.86,14100.0
2014-11-10 12:40:00,61.86,61.87,61.82,61.82,32000.0,61.86,61.87,61.82,61.82,32000.0
2014-11-10 12:50:00,61.82,61.84,61.78,61.84,14500.0,61.82,61.84,61.78,61.84,14500.0
2014-11-10 13:00:00,61.84,61.86,61.83,61.86,16000.0,61.84,61.86,61.83,61.86,16000.0
2014-11-10 13:10:00,61.86,61.88,61.84,61.86,19800.0,61.86,61.88,61.84,61.86,19800.0
2014-11-10 13:20:00,61.86,61.86,61.82,61.85,17300.0,61.86,61.86,61.82,61.85,17300.0
2014-11-10 13:30:00,61.85,61.88,61.84,61.88,19300.0,61.85,61.88,61.84,61.88,19300.0
2014-11-10 13:40:00,61.88,61.89,61.86,61.88,15500.0,61.88,61.89,61.86,61.88,15500.0
2014-11-10 13:50:00,61.88,61.9,61.79,61.8,27600.0,61.88,61.9,61.79,61.8,27600.0
2014-11-10 14:00:00,61.8,61.85,61.79,61.85,18900.0,61.8,61.85,61.79,61.85,18900.0
2014-11-10 14:10:00,61.85,61.88,61.84,61.85,17300.0,61.85,61.88,61.84,61.85,17300.0
2014-11-10 14:20:00,61.85,61.95,61.84,61.94,21800.0,61.85,61.95,61.84,61.94,21800.0
2014-11-10 14:30:00,61.94,61.94,61.87,61.87,22800.0,61.94,61.94,61.87,61.87,22800.0
2014-11-10 14:40:00,61.87,61.87,61.8,61.8,26500.0,61.87,61.87,61.8,61.8,26500.0
2014-11-10 14:50:00,61.8,61.86,61.79,61.83,23500.0,61.8,61.86,61.79,61.83,23500.0
2014-11-10 15:00:00,61.84,61.86,61.83,61.86,30400.0,61.84,61.86,61.83,61.86,30400.0
2014-11-10 15:10:00,61.86,61.87,61.85,61.87,24400.0,61.86,61.87,61.85,61.87,24400.0
2014-11-10 15:20:00,61.87,61.89,61.86,61.89,22700.0,61.87,61.89,61.86,61.89,22700.0
2014-11-10 15:30:00,61.87,61.91,61.82,61.91,65400.0,61.87,61.91,61.82,61.91,65400.0
2014-11-10 15:40:00,61.91,61.91,61.88,61.89,94700.0,61.91,61.91,61.88,61.89,94700.0
2014-11-10 15:50:00,61.89,61.93,61.84,61.84,179800.0,61.89,61.93,61.84,61.84,179800.0
2014-11-11 09:30:00,61.74,62.0,61.66,61.93,32500.0,61.74,62.0,61.66,61.93,32500.0
2014-11-11 09:40:00,61.96,62.16,61.96,62.05,73900.0,61.96,62.16,61.96,62.05,73900.0
2014-11-11 09:50:00,62.03,62.05,61.85,61.94,16300.0,62.03,62.05,61.85,61.94,16300.0
2014-11-11 10:00:00,61.94,61.97,61.87,61.88,11500.0,61.94,61.97,61.87,61.88,11500.0
2014-11-11 10:10:00,61.89,61.99,61.85,61.97,21000.0,61.89,61.99,61.85,61.97,21000.0
2014-11-11 10:20:00,61.98,62.01,61.98,62.0,40600.0,61.98,62.01,61.98,62.0,40600.0
2014-11-11 10:30:00,61.99,62.0,61.97,61.97,11300.0,61.99,62.0,61.97,61.97,11300.0
2014-11-11 10:40:00,61.98,62.01,61.97,62.0,21700.0,61.98,62.01,61.97,62.0,21700.0
2014-11-11 10:50:00,62.0,62.01,61.86,61.87,56700.0,62.0,62.01,61.86,61.87,56700.0
2014-11-11 11:00:00,61.88,61.93,61.79,61.82,19300.0,61.88,61.93,61.79,61.82,19300.0
2014-11-11 11:10:00,61.81,61.94,61.8,61.85,24000.0,61.81,61.94,61.8,61.85,24000.0
2014-11-11 11:20:00,61.87,61.92,61.77,61.77,29500.0,61.87,61.92,61.77,61.77,29500.0
2014-11-11 11:30:00,61.77,61.79,61.71,61.71,13500.0,61.77,61.79,61.71,61.71,13500.0
2014-11-11 11:40:00,61.71,61.75,61.68,61.69,20300.0,61.71,61.75,61.68,61.69,20300.0
2014-11-11 11:50:00,61.69,61.76,61.68,61.73,42900.0,61.69,61.76,61.68,61.73,42900.0
2014-11-11 12:00:00,61.73,61.78,61.69,61.69,11700.0,61.73,61.78,61.69,61.69,11700.0
2014-11-11 12:10:00,61.69,61.7,61.62,61.63,12500.0,61.69,61.7,61.62,61.63,12500.0
2014-11-11 12:20:00,61.64,61.64,61.58,61.58,14400.0,61.64,61.64,61.58,61.58,14400.0
2014-11-11 12:30:00,61.58,61.61,61.58,61.58,6700.0,61.58,61.61,61.58,61.58,6700.0
2014-11-11 12:40:00,61.59,61.59,61.54,61.55,15500.0,61.59,61.59,61.54,61.55,15500.0
2014-11-11 12:50:00,61.55,61.57,61.49,61.5,11300.0,61.55,61.57,61.49,61.5,11300.0
2014-11-11 13:00:00,61.51,61.51,61.44,61.45,14800.0,61.51,61.51,61.44,61.45,14800.0
2014-11-11 13:10:00,61.46,61.47,61.43,61.45,10700.0,61.46,61.47,61.43,61.45,10700.0
2014-11-11 13:20:00,61.44,61.52,61.41,61.49,15600.0,61.44,61.52,61.41,61.49,15600.0
2014-11-11 13:30:00,61.49,61.51,61.47,61.49,16600.0,61.49,61.51,61.47,61.49,16600.0
2014-11-11 13:40:00,61.5,61.51,61.42,61.45,19800.0,61.5,61.51,61.42,61.45,19800.0
2014-11-11 13:50:00,61.45,61.51,61.43,61.49,18800.0,61.45,61.51,61.43,61.49,18800.0
2014-11-11 14:00:00,61.49,61.49,61.44,61.48,17800.0,61.49,61.49,61.44,61.48,17800.0
2014-11-11 14:10:00,61.47,61.49,61.47,61.47,9300.0,61.47,61.49,61.47,61.47,9300.0
2014-11-11 14:20:00,61.47,61.48,61.44,61.45,18400.0,61.47,61.48,61.44,61.45,18400.0
2014-11-11 14:30:00,61.45,61.47,61.43,61.45,20300.0,61.45,61.47,61.43,61.45,20300.0
2014-11-11 14:40:00,61.46,61.49,61.44,61.49,15100.0,61.46,61.49,61.44,61.49,15100.0
2014-11-11 14:50:00,61.49,61.49,61.43,61.44,25700.0,61.49,61.49,61.43,61.44,25700.0
2014-11-11 15:00:00,61.46,61.47,61.45,61.47,18800.0,61.46,61.47,61.45,61.47,18800.0
2014-11-11 15:10:00,61.47,61.52,61.45,61.48,28100.0,61.47,61.52,61.45,61.48,28100.0
2014-11-11 15:20:00,61.48,61.48,61.43,61.44,39100.0,61.48,61.48,61.43,61.44,39100.0
2014-11-11 15:30:00,61.44,61.45,61.36,61.43,59900.0,61.44,61.45,61.36,61.43,59900.0
2014-11-11 15:40:00,61.43,61.51,61.42,61.49,55500.0,61.43,61.51,61.42,61.49,55500.0
2014-11-11 15:50:00,61.5,61.51,61.46,61.51,86000.0,61.5,61.51,61.46,61.51,86000.0
2014-11-12 09:30:00,61.43,61.62,61.24,61.47,34800.0,61.43,61.62,61.24,61.47,34800.0
2014-11-12 09:40:00,61.47,61.53,61.44,61.5,58000.0,61.47,61.53,61.44,61.5,58000.0
2014-11-12 09:50:00,61.5,61.5,61.25,61.3,82200.0,61.5,61.5,61.25,61.3,82200.0
2014-11-12 10:00:00,61.34,61.47,61.29,61.42,69900.0,61.34,61.47,61.29,61.42,69900.0
2014-11-12 10:10:00,61.43,61.45,61.2,61.22,42400.0,61.43,61.45,61.2,61.22,42400.0
2014-11-12 10:20:00,61.22,61.4,61.2,61.36,32000.0,61.22,61.4,61.2,61.36,32000.0
2014-11-12 10:30:00,61.36,61.42,61.26,61.28,41600.0,61.36,61.42,61.26,61.28,41600.0
2014-11-12 10:40:00,61.28,61.3,61.23,61.24,28200.0,61.28,61.3,61.23,61.24,28200.0
2014-11-12 10:50:00,61.24,61.27,61.22,61.22,24700.0,61.24,61.27,61.22,61.22,24700.0
2014-11-12 11:00:00,61.22,61.45,61.22,61.45,39400.0,61.22,61.45,61.22,61.45,39400.0
2014-11-12 11:10:00,61.45,61.46,61.39,61.42,23700.0,61.45,61.46,61.39,61.42,23700.0
2014-11-12 11:20:00,61.42,61.55,61.42,61.55,36600.0,61.42,61.55,61.42,61.55,36600.0
2014-11-12 11:30:00,61.55,61.71,61.55,61.68,19500.0,61.55,61.71,61.55,61.68,19500.0
2014-11-12 11:40:00,61.67,61.76,61.63,61.64,35800.0,61.67,61.76,61.63,61.64,35800.0
2014-11-12 11:50:00,61.65,61.7,61.65,61.68,18000.0,61.65,61.7,61.65,61.68,18000.0
2014-11-12 12:00:00,61.67,61.67,61.53,61.6,52800.0,61.67,61.67,61.53,61.6,52800.0
2014-11-12 12:10:00,61.59,61.61,61.52,61.52,34000.0,61.59,61.61,61.52,61.52,34000.0
2014-11-12 12:20:00,61.52,61.61,61.52,61.58,28300.0,61.52,61.61,61.52,61.58,28300.0
2014-11-12 12:30:00,61.57,61.57,61.49,61.5,28700.0,61.57,61.57,61.49,61.5,28700.0
2014-11-12 12:40:00,61.5,61.56,61.49,61.56,16900.0,61.5,61.56,61.49,61.56,16900.0
2014-11-12 12:50:00,61.55,61.69,61.51,61.69,17400.0,61.55,61.69,61.51,61.69,17400.0
2014-11-12 13:00:00,61.69,61.79,61.69,61.79,23300.0,61.69,61.79,61.69,61.79,23300.0
2014-11-12 13:10:00,61.79,61.9,61.79,61.88,15800.0,61.79,61.9,61.79,61.88,15800.0
2014-11-12 13:20:00,61.87,61.94,61.8,61.93,17800.0,61.87,61.94,61.8,61.93,17800.0
2014-11-12 13:30:00,61.92,61.97,61.91,61.91,11500.0,61.92,61.97,61.91,61.91,11500.0
2014-11-12 13:40:00,61.92,61.92,61.7,61.75,53800.0,61.92,61.92,61.7,61.75,53800.0
2014-11-12 13:50:00,61.76,61.84,61.7,61.7,23300.0,61.76,61.84,61.7,61.7,23300.0
2014-11-12 14:00:00,61.71,61.73,61.62,61.73,31100.0,61.71,61.73,61.62,61.73,31100.0
2014-11-12 14:10:00,61.73,61.74,61.6,61.61,25800.0,61.73,61.74,61.6,61.61,25800.0
2014-11-12 14:20:00,61.62,61.66,61.53,61.66,29600.0,61.62,61.66,61.53,61.66,29600.0
2014-11-12 14:30:00,61.67,61.68,61.55,61.55,27600.0,61.67,61.68,61.55,61.55,27600.0
2014-11-12 14:40:00,61.54,61.6,61.51,61.56,44400.0,61.54,61.6,61.51,61.56,44400.0
2014-11-12 14:50:00,61.56,61.62,61.47,61.59,39200.0,61.56,61.62,61.47,61.59,39200.0
2014-11-12 15:00:00,61.58,61.68,61.51,61.62,50200.0,61.58,61.68,61.51,61.62,50200.0
2014-11-12 15:10:00,61.63,61.77,61.62,61.76,49400.0,61.63,61.77,61.62,61.76,49400.0
2014-11-12 15:20:00,61.76,61.83,61.73,61.83,48500.0,61.76,61.83,61.73,61.83,48500.0
2014-11-12 15:30:00,61.84,61.89,61.79,61.83,52600.0,61.84,61.89,61.79,61.83,52600.0
2014-11-12 15:40:00,61.84,61.92,61.82,61.82,91700.0,61.84,61.92,61.82,61.82,91700.0
2014-11-12 15:50:00,61.83,61.9,61.79,61.81,138400.0,61.83,61.9,61.79,61.81,138400.0
2014-11-13 09:30:00,62.05,62.13,61.84,62.05,66800.0,62.05,62.13,61.84,62.05,66800.0
2014-11-13 09:40:00,62.08,62.33,62.02,62.05,146600.0,62.08,62.33,62.02,62.05,146600.0
2014-11-13 09:50:00,62.05,62.08,61.76,61.9,63000.0,62.05,62.08,61.76,61.9,63000.0
2014-11-13 10:00:00,61.91,61.92,61.8,61.85,46600.0,61.91,61.92,61.8,61.85,46600.0
2014-11-13 10:10:00,61.86,62.02,61.84,62.0,139000.0,61.86,62.02,61.84,62.0,139000.0
2014-11-13 10:20:00,62.0,62.07,61.94,62.05,36500.0,62.0,62.07,61.94,62.05,36500.0
2014-11-13 10:30:00,62.05,62.08,61.99,62.06,33000.0,62.05,62.08,61.99,62.06,33000.0
2014-11-13 10:40:00,62.07,62.09,62.01,62.06,15500.0,62.07,62.09,62.01,62.06,15500.0
2014-11-13 10:50:00,62.07,62.12,61.98,61.98,20900.0,62.07,62.12,61.98,61.98,20900.0
2014-11-13 11:00:00,61.96,62.01,61.9,61.93,24100.0,61.96,62.01,61.9,61.93,24100.0
2014-11-13 11:10:00,61.92,61.94,61.71,61.78,62500.0,61.92,61.94,61.71,61.78,62500.0
2014-11-13 11:20:00,61.78,61.83,61.74,61.76,28000.0,61.78,61.83,61.74,61.76,28000.0
2014-11-13 11:30:00,61.75,61.83,61.67,61.77,47700.0,61.75,61.83,61.67,61.77,47700.0
2014-11-13 11:40:00,61.78,61.79,61.65,61.78,24500.0,61.78,61.79,61.65,61.78,24500.0
2014-11-13 11:50:00,61.77,61.99,61.77,61.99,36000.0,61.77,61.99,61.77,61.99,36000.0
2014-11-13 12:00:00,61.98,62.02,61.92,62.02,32200.0,61.98,62.02,61.92,62.02,32200.0
2014-11-13 12:10:00,62.02,62.09,62.02,62.07,17900.0,62.02,62.09,62.02,62.07,17900.0
2014-11-13 12:20:00,62.07,62.15,62.07,62.13,31300.0,62.07,62.15,62.07,62.13,31300.0
2014-11-13 12:30:00,62.15,62.23,62.14,62.22,15500.0,62.15,62.23,62.14,62.22,15500.0
2014-11-13 12:40:00,62.23,62.24,62.12,62.13,8900.0,62.23,62.24,62.12,62.13,8900.0
2014-11-13 12:50:00,62.13,62.14,62.07,62.07,7700.0,62.13,62.14,62.07,62.07,7700.0
2014-11-13 13:00:00,62.08,62.09,61.92,61.94,29800.0,62.08,62.09,61.92,61.94,29800.0
2014-11-13 13:10:00,61.92,61.95,61.91,61.92,7700.0,61.92,61.95,61.91,61.92,7700.0
2014-11-13 13:20:00,61.91,61.93,61.74,61.8,13000.0,61.91,61.93,61.74,61.8,13000.0
2014-11-13 13:30:00,61.81,61.81,61.74,61.79,10800.0,61.81,61.81,61.74,61.79,10800.0
2014-11-13 13:40:00,61.78,61.87,61.76,61.87,15500.0,61.78,61.87,61.76,61.87,15500.0
2014-11-13 13:50:00,61.87,61.99,61.87,61.94,20300.0,61.87,61.99,61.87,61.94,20300.0
2014-11-13 14:00:00,61.95,62.02,61.94,62.02,25300.0,61.95,62.02,61.94,62.02,25300.0
2014-11-13 14:10:00,62.01,62.02,61.85,61.87,21500.0,62.01,62.02,61.85,61.87,21500.0
2014-11-13 14:20:00,61.86,61.88,61.82,61.87,12300.0,61.86,61.88,61.82,61.87,12300.0
2014-11-13 14:30:00,61.88,61.94,61.84,61.92,21900.0,61.88,61.94,61.84,61.92,21900.0
2014-11-13 14:40:00,61.93,61.96,61.91,61.96,13800.0,61.93,61.96,61.91,61.96,13800.0
2014-11-13 14:50:00,61.96,61.98,61.91,61.92,23100.0,61.96,61.98,61.91,61.92,23100.0
2014-11-13 15:00:00,61.91,62.03,61.91,62.03,27200.0,61.91,62.03,61.91,62.03,27200.0
2014-11-13 15:10:00,62.04,62.05,62.02,62.04,12900.0,62.04,62.05,62.02,62.04,12900.0
2014-11-13 15:20:00,62.04,62.05,61.85,61.85,52700.0,62.04,62.05,61.85,61.85,52700.0
2014-11-13 15:30:00,61.84,62.0,61.84,62.0,58400.0,61.84,62.0,61.84,62.0,58400.0
2014-11-13 15:40:00,62.0,62.01,61.92,61.95,41900.0,62.0,62.01,61.92,61.95,41900.0
2014-11-13 15:50:00,61.95,61.99,61.87,61.99,114300.0,61.95,61.99,61.87,61.99,114300.0
2014-11-14 09:30:00,62.18,62.18,61.81,61.81,93700.0,62.18,62.18,61.81,61.81,93700.0
2014-11-14 09:40:00,61.83,61.93,61.58,61.7,41800.0,61.83,61.93,61.58,61.7,41800.0
2014-11-14 09:50:00,61.69,61.78,61.62,61.72,31800.0,61.69,61.78,61.62,61.72,31800.0
2014-11-14 10:00:00,61.72,61.86,61.71,61.86,26800.0,61.72,61.86,61.71,61.86,26800.0
2014-11-14 10:10:00,61.86,61.95,61.82,61.94,13700.0,61.86,61.95,61.82,61.94,13700.0
2014-11-14 10:20:00,61.95,62.04,61.87,61.91,25800.0,61.95,62.04,61.87,61.91,25800.0
2014-11-14 10:30:00,61.92,62.01,61.9,62.0,77300.0,61.92,62.01,61.9,62.0,77300.0
2014-11-14 10:40:00,62.01,62.12,61.95,62.04,528800.0,62.01,62.12,61.95,62.04,528800.0
2014-11-14 10:50:00,62.05,62.15,62.05,62.12,214200.0,62.05,62.15,62.05,62.12,214200.0
2014-11-14 11:00:00,62.13,62.15,62.08,62.09,17300.0,62.13,62.15,62.08,62.09,17300.0
2014-11-14 11:10:00,62.09,62.12,62.04,62.12,17800.0,62.09,62.12,62.04,62.12,17800.0
2014-11-14 11:20:00,62.12,62.15,62.11,62.15,14600.0,62.12,62.15,62.11,62.15,14600.0
2014-11-14 11:30:00,62.15,62.19,62.11,62.19,17400.0,62.15,62.19,62.11,62.19,17400.0
2014-11-14 11:40:00,62.19,62.3,62.15,62.24,50200.0,62.19,62.3,62.15,62.24,50200.0
2014-11-14 11:50:00,62.24,62.24,62.2,62.24,12300.0,62.24,62.24,62.2,62.24,12300.0
2014-11-14 12:00:00,62.24,62.26,62.15,62.19,15000.0,62.24,62.26,62.15,62.19,15000.0
2014-11-14 12:10:00,62.19,62.21,62.13,62.16,11400.0,62.19,62.21,62.13,62.16,11400.0
2014-11-14 12:20:00,62.17,62.2,62.14,62.2,20400.0,62.17,62.2,62.14,62.2,20400.0
2014-11-14 12:30:00,62.2,62.33,62.2,62.33,29900.0,62.2,62.33,62.2,62.33,29900.0
2014-11-14 12:40:00,62.33,62.34,62.14,62.14,20200.0,62.33,62.34,62.14,62.14,20200.0
2014-11-14 12:50:00,62.14,62.18,62.1,62.16,20300.0,62.14,62.18,62.1,62.16,20300.0
2014-11-14 13:00:00,62.17,62.19,62.14,62.18,10400.0,62.17,62.19,62.14,62.18,10400.0
2014-11-14 13:10:00,62.17,62.18,62.12,62.14,45600.0,62.17,62.18,62.12,62.14,45600.0
2014-11-14 13:20:00,62.14,62.23,62.14,62.2,13400.0,62.14,62.23,62.14,62.2,13400.0
2014-11-14 13:30:00,62.2,62.2,62.12,62.13,10800.0,62.2,62.2,62.12,62.13,10800.0
2014-11-14 13:40:00,62.14,62.18,62.13,62.14,10600.0,62.14,62.18,62.13,62.14,10600.0
2014-11-14 13:50:00,62.14,62.15,62.03,62.03,15400.0,62.14,62.15,62.03,62.03,15400.0
2014-11-14 14:00:00,62.03,62.08,62.03,62.08,17700.0,62.03,62.08,62.03,62.08,17700.0
2014-11-14 14:10:00,62.08,62.14,62.07,62.13,17700.0,62.08,62.14,62.07,62.13,17700.0
2014-11-14 14:20:00,62.13,62.13,62.07,62.09,14400.0,62.13,62.13,62.07,62.09,14400.0
2014-11-14 14:30:00,62.08,62.13,62.05,62.06,22900.0,62.08,62.13,62.05,62.06,22900.0
2014-11-14 14:40:00,62.06,62.09,62.04,62.07,14900.0,62.06,62.09,62.04,62.07,14900.0
2014-11-14 14:50:00,62.06,62.1,62.04,62.07,15500.0,62.06,62.1,62.04,62.07,15500.0
2014-11-14 15:00:00,62.06,62.09,62.04,62.06,23900.0,62.06,62.09,62.04,62.06,23900.0
2014-11-14 15:10:00,62.06,62.07,61.95,61.98,27300.0,62.06,62.07,61.95,61.98,27300.0
2014-11-14 15:20:00,61.98,62.02,61.94,61.97,31900.0,61.98,62.02,61.94,61.97,31900.0
2014-11-14 15:30:00,61.97,62.04,61.97,62.03,30400.0,61.97,62.04,61.97,62.03,30400.0
2014-11-14 15:40:00,62.03,62.03,61.95,61.96,43400.0,62.03,62.03,61.95,61.96,43400.0
2014-11-14 15:50:00,61.96,62.06,61.96,62.05,113500.0,61.96,62.06,61.96,62.05,113500.0
2014-11-17 09:30:00,62.08,62.72,62.04,62.4,194700.0,62.08,62.72,62.04,62.4,194700.0
2014-11-17 09:40:00,62.39,62.39,62.21,62.25,33700.0,62.39,62.39,62.21,62.25,33700.0
2014-11-17 09:50:00,62.25,62.25,62.08,62.11,31600.0,62.25,62.25,62.08,62.11,31600.0
2014-11-17 10:00:00,62.1,62.22,62.09,62.13,31600.0,62.1,62.22,62.09,62.13,31600.0
2014-11-17 10:10:00,62.13,62.22,62.11,62.18,19200.0,62.13,62.22,62.11,62.18,19200.0
2014-11-17 10:20:00,62.18,62.25,62.14,62.14,29500.0,62.18,62.25,62.14,62.14,29500.0
2014-11-17 10:30:00,62.13,62.17,62.12,62.15,22800.0,62.13,62.17,62.12,62.15,22800.0
2014-11-17 10:40:00,62.15,62.15,62.01,62.05,130500.0,62.15,62.15,62.01,62.05,130500.0
2014-11-17 10:50:00,62.04,62.11,62.01,62.1,71900.0,62.04,62.11,62.01,62.1,71900.0
2014-11-17 11:00:00,62.1,62.1,61.79,61.79,48400.0,62.1,62.1,61.79,61.79,48400.0
2014-11-17 11:10:00,61.81,61.9,61.79,61.87,21700.0,61.81,61.9,61.79,61.87,21700.0
2014-11-17 11:20:00,61.86,61.89,61.85,61.86,31500.0,61.86,61.89,61.85,61.86,31500.0
2014-11-17 11:30:00,61.85,61.88,61.81,61.81,24500.0,61.85,61.88,61.81,61.81,24500.0
2014-11-17 11:40:00,61.82,61.82,61.75,61.78,19800.0,61.82,61.82,61.75,61.78,19800.0
2014-11-17 11:50:00,61.77,61.77,61.71,61.75,14400.0,61.77,61.77,61.71,61.75,14400.0
2014-11-17 12:00:00,61.75,61.77,61.72,61.74,10200.0,61.75,61.77,61.72,61.74,10200.0
2014-11-17 12:10:00,61.75,61.79,61.72,61.74,80300.0,61.75,61.79,61.72,61.74,80300.0
2014-11-17 12:20:00,61.74,61.75,61.73,61.74,23500.0,61.74,61.75,61.73,61.74,23500.0
2014-11-17 12:30:00,61.74,61.74,61.67,61.68,22200.0,61.74,61.74,61.67,61.68,22200.0
2014-11-17 12:40:00,61.69,61.74,61.69,61.69,9600.0,61.69,61.74,61.69,61.69,9600.0
2014-11-17 12:50:00,61.7,61.73,61.65,61.65,25300.0,61.7,61.73,61.65,61.65,25300.0
2014-11-17 13:00:00,61.66,61.72,61.66,61.7,10500.0,61.66,61.72,61.66,61.7,10500.0
2014-11-17 13:10:00,61.7,61.72,61.64,61.72,12600.0,61.7,61.72,61.64,61.72,12600.0
2014-11-17 13:20:00,61.71,61.74,61.67,61.69,13300.0,61.71,61.74,61.67,61.69,13300.0
2014-11-17 13:30:00,61.7,61.72,61.66,61.67,15800.0,61.7,61.72,61.66,61.67,15800.0
2014-11-17 13:40:00,61.68,61.7,61.64,61.64,8900.0,61.68,61.7,61.64,61.64,8900.0
2014-11-17 13:50:00,61.64,61.66,61.61,61.63,15000.0,61.64,61.66,61.61,61.63,15000.0
2014-11-17 14:00:00,61.62,61.62,61.54,61.55,19300.0,61.62,61.62,61.54,61.55,19300.0
2014-11-17 14:10:00,61.56,61.6,61.41,61.42,107500.0,61.56,61.6,61.41,61.42,107500.0
2014-11-17 14:20:00,61.42,61.48,61.38,61.48,23300.0,61.42,61.48,61.38,61.48,23300.0
2014-11-17 14:30:00,61.48,61.52,61.47,61.5,19000.0,61.48,61.52,61.47,61.5,19000.0
2014-11-17 14:40:00,61.5,61.5,61.4,61.5,43400.0,61.5,61.5,61.4,61.5,43400.0
2014-11-17 14:50:00,61.5,61.5,61.44,61.47,37300.0,61.5,61.5,61.44,61.47,37300.0
2014-11-17 15:00:00,61.46,61.46,61.36,61.42,72600.0,61.46,61.46,61.36,61.42,72600.0
2014-11-17 15:10:00,61.41,61.44,61.4,61.44,24000.0,61.41,61.44,61.4,61.44,24000.0
2014-11-17 15:20:00,61.43,61.44,61.4,61.43,21400.0,61.43,61.44,61.4,61.43,21400.0
2014-11-17 15:30:00,61.43,61.51,61.42,61.49,38300.0,61.43,61.51,61.42,61.49,38300.0
2014-11-17 15:40:00,61.5,61.52,61.43,61.45,64000.0,61.5,61.52,61.43,61.45,64000.0
2014-11-17 15:50:00,61.47,61.53,61.42,61.46,211500.0,61.47,61.53,61.42,61.46,211500.0
2014-11-18 09:30:00,61.47,61.65,61.33,61.54,30000.0,61.47,61.65,61.33,61.54,30000.0
2014-11-18 09:40:00,61.57,61.66,61.54,61.6,28000.0,61.57,61.66,61.54,61.6,28000.0
2014-11-18 09:50:00,61.6,61.83,61.48,61.83,168400.0,61.6,61.83,61.48,61.83,168400.0
2014-11-18 10:00:00,61.83,61.9,61.67,61.75,32800.0,61.83,61.9,61.67,61.75,32800.0
2014-11-18 10:10:00,61.75,61.76,61.64,61.65,18300.0,61.75,61.76,61.64,61.65,18300.0
2014-11-18 10:20:00,61.65,61.69,61.61,61.61,28100.0,61.65,61.69,61.61,61.61,28100.0
2014-11-18 10:30:00,61.61,61.67,61.6,61.62,26200.0,61.61,61.67,61.6,61.62,26200.0
2014-11-18 10:40:00,61.63,61.67,61.49,61.52,47800.0,61.63,61.67,61.49,61.52,47800.0
2014-11-18 10:50:00,61.51,61.61,61.5,61.56,22800.0,61.51,61.61,61.5,61.56,22800.0
2014-11-18 11:00:00,61.56,61.66,61.52,61.65,47100.0,61.56,61.66,61.52,61.65,47100.0
2014-11-18 11:10:00,61.63,61.72,61.62,61.67,164400.0,61.63,61.72,61.62,61.67,164400.0
2014-11-18 11:20:00,61.67,61.69,61.63,61.66,39100.0,61.67,61.69,61.63,61.66,39100.0
2014-11-18 11:30:00,61.66,61.84,61.66,61.75,216600.0,61.66,61.84,61.66,61.75,216600.0
2014-11-18 11:40:00,61.77,61.82,61.71,61.75,27200.0,61.77,61.82,61.71,61.75,27200.0
2014-11-18 11:50:00,61.75,61.76,61.69,61.75,17800.0,61.75,61.76,61.69,61.75,17800.0
2014-11-18 12:00:00,61.74,61.77,61.68,61.7,96500.0,61.74,61.77,61.68,61.7,96500.0
2014-11-18 12:10:00,61.7,61.77,61.68,61.75,35700.0,61.7,61.77,61.68,61.75,35700.0
2014-11-18 12:20:00,61.75,61.81,61.71,61.76,54900.0,61.75,61.81,61.71,61.76,54900.0
2014-11-18 12:30:00,61.75,61.84,61.75,61.75,28200.0,61.75,61.84,61.75,61.75,28200.0
2014-11-18 12:40:00,61.76,61.83,61.74,61.8,59700.0,61.76,61.83,61.74,61.8,59700.0
2014-11-18 12:50:00,61.8,61.87,61.79,61.87,14500.0,61.8,61.87,61.79,61.87,14500.0
2014-11-18 13:00:00,61.86,61.94,61.81,61.84,19500.0,61.86,61.94,61.81,61.84,19500.0
2014-11-18 13:10:00,61.84,62.0,61.84,61.99,20200.0,61.84,62.0,61.84,61.99,20200.0
2014-11-18 13:20:00,61.99,62.01,61.95,62.01,15000.0,61.99,62.01,61.95,62.01,15000.0
2014-11-18 13:30:00,62.0,62.0,61.87,61.96,20200.0,62.0,62.0,61.87,61.96,20200.0
2014-11-18 13:40:00,61.96,62.06,61.96,62.0,29500.0,61.96,62.06,61.96,62.0,29500.0
2014-11-18 13:50:00,61.99,62.03,61.99,62.03,11500.0,61.99,62.03,61.99,62.03,11500.0
2014-11-18 14:00:00,62.02,62.04,62.0,62.01,32400.0,62.02,62.04,62.0,62.01,32400.0
2014-11-18 14:10:00,62.01,62.1,62.0,62.1,26000.0,62.01,62.1,62.0,62.1,26000.0
2014-11-18 14:20:00,62.1,62.1,62.0,62.0,42200.0,62.1,62.1,62.0,62.0,42200.0
2014-11-18 14:30:00,62.01,62.02,62.0,62.01,51800.0,62.01,62.02,62.0,62.01,51800.0
2014-11-18 14:40:00,62.01,62.02,61.91,61.94,133200.0,62.01,62.02,61.91,61.94,133200.0
2014-11-18 14:50:00,61.95,61.95,61.9,61.91,63300.0,61.95,61.95,61.9,61.91,63300.0
2014-11-18 15:00:00,61.9,62.03,61.9,62.01,39400.0,61.9,62.03,61.9,62.01,39400.0
2014-11-18 15:10:00,62.02,62.04,61.94,61.98,37500.0,62.02,62.04,61.94,61.98,37500.0
2014-11-18 15:20:00,61.98,62.01,61.96,61.97,51500.0,61.98,62.01,61.96,61.97,51500.0
2014-11-18 15:30:00,61.98,62.02,61.96,62.02,43200.0,61.98,62.02,61.96,62.02,43200.0
2014-11-18 15:40:00,62.02,62.03,61.97,61.99,118000.0,62.02,62.03,61.97,61.99,118000.0
2014-11-18 15:50:00,62.0,62.02,61.91,61.98,392100.0,62.0,62.02,61.91,61.98,392100.0
2014-11-19 09:30:00,62.4,62.47,61.48,61.77,230600.0,62.4,62.47,61.48,61.77,230600.0
2014-11-19 09:40:00,61.74,61.74,61.38,61.46,288000.0,61.74,61.74,61.38,61.46,288000.0
2014-11-19 09:50:00,61.49,61.61,61.48,61.5,82400.0,61.49,61.61,61.48,61.5,82400.0
2014-11-19 10:00:00,61.49,61.68,61.47,61.58,126600.0,61.49,61.68,61.47,61.58,126600.0
2014-11-19 10:10:00,61.58,61.81,61.56,61.74,48900.0,61.58,61.81,61.56,61.74,48900.0
2014-11-19 10:20:00,61.75,61.85,61.66,61.67,49100.0,61.75,61.85,61.66,61.67,49100.0
2014-11-19 10:30:00,61.68,61.71,61.56,61.7,85400.0,61.68,61.71,61.56,61.7,85400.0
2014-11-19 10:40:00,61.7,61.77,61.6,61.62,46900.0,61.7,61.77,61.6,61.62,46900.0
2014-11-19 10:50:00,61.6,61.74,61.6,61.69,31400.0,61.6,61.74,61.6,61.69,31400.0
2014-11-19 11:00:00,61.69,61.75,61.65,61.73,38300.0,61.69,61.75,61.65,61.73,38300.0
2014-11-19 11:10:00,61.73,61.77,61.62,61.65,49600.0,61.73,61.77,61.62,61.65,49600.0
2014-11-19 11:20:00,61.66,61.84,61.64,61.78,60200.0,61.66,61.84,61.64,61.78,60200.0
2014-11-19 11:30:00,61.79,61.87,61.77,61.85,29700.0,61.79,61.87,61.77,61.85,29700.0
2014-11-19 11:40:00,61.84,61.85,61.76,61.79,70100.0,61.84,61.85,61.76,61.79,70100.0
2014-11-19 11:50:00,61.78,62.0,61.78,61.97,244600.0,61.78,62.0,61.78,61.97,244600.0
2014-11-19 12:00:00,61.96,61.98,61.87,61.87,26400.0,61.96,61.98,61.87,61.87,26400.0
2014-11-19 12:10:00,61.87,62.0,61.87,61.99,125700.0,61.87,62.0,61.87,61.99,125700.0
2014-11-19 12:20:00,61.98,62.1,61.98,62.1,137300.0,61.98,62.1,61.98,62.1,137300.0
2014-11-19 12:30:00,62.1,62.15,62.08,62.09,23600.0,62.1,62.15,62.08,62.09,23600.0
2014-11-19 12:40:00,62.09,62.21,62.09,62.18,27400.0,62.09,62.21,62.09,62.18,27400.0
2014-11-19 12:50:00,62.19,62.26,62.18,62.25,18800.0,62.19,62.26,62.18,62.25,18800.0
2014-11-19 13:00:00,62.25,62.25,62.18,62.18,15700.0,62.25,62.25,62.18,62.18,15700.0
2014-11-19 13:10:00,62.18,62.21,62.16,62.17,23400.0,62.18,62.21,62.16,62.17,23400.0
2014-11-19 13:20:00,62.18,62.2,62.11,62.12,49000.0,62.18,62.2,62.11,62.12,49000.0
2014-11-19 13:30:00,62.12,62.19,62.11,62.15,83100.0,62.12,62.19,62.11,62.15,83100.0
2014-11-19 13:40:00,62.15,62.18,61.98,61.98,140400.0,62.15,62.18,61.98,61.98,140400.0
2014-11-19 13:50:00,61.98,62.14,61.97,62.05,162800.0,61.98,62.14,61.97,62.05,162800.0
2014-11-19 14:00:00,62.06,62.35,62.0,62.25,119200.0,62.06,62.35,62.0,62.25,119200.0
2014-11-19 14:10:00,62.25,62.27,62.15,62.2,111500.0,62.25,62.27,62.15,62.2,111500.0
2014-11-19 14:20:00,62.2,62.43,62.16,62.41,65700.0,62.2,62.43,62.16,62.41,65700.0
2014-11-19 14:30:00,62.41,62.49,62.36,62.48,116600.0,62.41,62.49,62.36,62.48,116600.0
2014-11-19 14:40:00,62.47,62.48,62.24,62.31,52100.0,62.47,62.48,62.24,62.31,52100.0
2014-11-19 14:50:00,62.3,62.37,62.24,62.36,37600.0,62.3,62.37,62.24,62.36,37600.0
2014-11-19 15:00:00,62.35,62.4,62.32,62.34,64800.0,62.35,62.4,62.32,62.34,64800.0
2014-11-19 15:10:00,62.34,62.64,62.33,62.57,97600.0,62.34,62.64,62.33,62.57,97600.0
2014-11-19 15:20:00,62.57,62.66,62.55,62.58,102200.0,62.57,62.66,62.55,62.58,102200.0
2014-11-19 15:30:00,62.57,62.61,62.44,62.48,106600.0,62.57,62.61,62.44,62.48,106600.0
2014-11-19 15:40:00,62.47,62.66,62.37,62.56,153000.0,62.47,62.66,62.37,62.56,153000.0
2014-11-19 15:50:00,62.56,62.66,62.49,62.63,263200.0,62.56,62.66,62.49,62.63,263200.0
2014-11-20 09:30:00,64.42,65.31,64.27,65.09,709800.0,64.42,65.31,64.27,65.09,709800.0
2014-11-20 09:40:00,65.13,66.55,65.01,66.3,557500.0,65.13,66.55,65.01,66.3,557500.0
2014-11-20 09:50:00,66.3,66.89,66.0,66.84,520100.0,66.3,66.89,66.0,66.84,520100.0
2014-11-20 10:00:00,66.8,67.08,66.38,66.42,477400.0,66.8,67.08,66.38,66.42,477400.0
2014-11-20 10:10:00,66.44,66.49,65.61,65.7,303500.0,66.44,66.49,65.61,65.7,303500.0
2014-11-20 10:20:00,65.7,66.23,65.45,66.16,307400.0,65.7,66.23,65.45,66.16,307400.0
2014-11-20 10:30:00,66.15,66.32,65.84,65.92,192100.0,66.15,66.32,65.84,65.92,192100.0
2014-11-20 10:40:00,65.91,65.95,65.61,65.86,126400.0,65.91,65.95,65.61,65.86,126400.0
2014-11-20 10:50:00,65.87,65.89,65.43,65.58,76000.0,65.87,65.89,65.43,65.58,76000.0
2014-11-20 11:00:00,65.6,65.77,65.51,65.53,62900.0,65.6,65.77,65.51,65.53,62900.0
2014-11-20 11:10:00,65.54,65.92,65.53,65.9,106100.0,65.54,65.92,65.53,65.9,106100.0
2014-11-20 11:20:00,65.89,66.01,65.74,65.83,67700.0,65.89,66.01,65.74,65.83,67700.0
2014-11-20 11:30:00,65.85,65.92,65.72,65.92,92300.0,65.85,65.92,65.72,65.92,92300.0
2014-11-20 11:40:00,65.92,66.07,65.87,65.91,91600.0,65.92,66.07,65.87,65.91,91600.0
2014-11-20 11:50:00,65.91,65.95,65.85,65.85,43100.0,65.91,65.95,65.85,65.85,43100.0
2014-11-20 12:00:00,65.85,65.93,65.75,65.87,114400.0,65.85,65.93,65.75,65.87,114400.0
2014-11-20 12:10:00,65.88,65.91,65.64,65.91,86300.0,65.88,65.91,65.64,65.91,86300.0
2014-11-20 12:20:00,65.9,66.01,65.9,65.95,99400.0,65.9,66.01,65.9,65.95,99400.0
2014-11-20 12:30:00,65.95,65.98,65.87,65.91,74000.0,65.95,65.98,65.87,65.91,74000.0
2014-11-20 12:40:00,65.9,65.91,65.67,65.7,121000.0,65.9,65.91,65.67,65.7,121000.0
2014-11-20 12:50:00,65.7,65.92,65.64,65.75,120600.0,65.7,65.92,65.64,65.75,120600.0
2014-11-20 13:00:00,65.75,65.76,65.49,65.5,233200.0,65.75,65.76,65.49,65.5,233200.0
2014-11-20 13:10:00,65.51,65.7,65.5,65.7,84800.0,65.51,65.7,65.5,65.7,84800.0
2014-11-20 13:20:00,65.68,65.98,65.68,65.95,69200.0,65.68,65.98,65.68,65.95,69200.0
2014-11-20 13:30:00,65.93,66.01,65.87,65.95,71000.0,65.93,66.01,65.87,65.95,71000.0
2014-11-20 13:40:00,65.94,65.99,65.87,65.88,79200.0,65.94,65.99,65.87,65.88,79200.0
2014-11-20 13:50:00,65.89,65.89,65.69,65.77,68600.0,65.89,65.89,65.69,65.77,68600.0
2014-11-20 14:00:00,65.78,65.91,65.77,65.82,76700.0,65.78,65.91,65.77,65.82,76700.0
2014-11-20 14:10:00,65.83,65.84,65.62,65.77,68200.0,65.83,65.84,65.62,65.77,68200.0
2014-11-20 14:20:00,65.79,65.88,65.67,65.74,63300.0,65.79,65.88,65.67,65.74,63300.0
2014-11-20 14:30:00,65.73,65.84,65.68,65.68,80800.0,65.73,65.84,65.68,65.68,80800.0
2014-11-20 14:40:00,65.68,65.69,65.41,65.53,126400.0,65.68,65.69,65.41,65.53,126400.0
2014-11-20 14:50:00,65.53,65.84,65.48,65.65,89900.0,65.53,65.84,65.48,65.65,89900.0
2014-11-20 15:00:00,65.63,65.79,65.62,65.73,78000.0,65.63,65.79,65.62,65.73,78000.0
2014-11-20 15:10:00,65.74,65.85,65.69,65.79,107300.0,65.74,65.85,65.69,65.79,107300.0
2014-11-20 15:20:00,65.78,65.85,65.72,65.84,105400.0,65.78,65.85,65.72,65.84,105400.0
2014-11-20 15:30:00,65.85,65.86,65.62,65.62,161700.0,65.85,65.86,65.62,65.62,161700.0
2014-11-20 15:40:00,65.63,65.79,65.55,65.73,207400.0,65.63,65.79,65.55,65.73,207400.0
2014-11-20 15:50:00,65.74,66.03,65.74,65.87,390700.0,65.74,66.03,65.74,65.87,390700.0
2014-11-21 09:30:00,66.84,66.84,66.01,66.8,282900.0,66.84,66.84,66.01,66.8,282900.0
2014-11-21 09:40:00,66.81,66.83,66.4,66.52,97300.0,66.81,66.83,66.4,66.52,97300.0
2014-11-21 09:50:00,66.55,66.8,66.53,66.57,72300.0,66.55,66.8,66.53,66.57,72300.0
2014-11-21 10:00:00,66.58,66.79,66.47,66.79,129600.0,66.58,66.79,66.47,66.79,129600.0
2014-11-21 10:10:00,66.78,66.8,66.59,66.66,67900.0,66.78,66.8,66.59,66.66,67900.0
2014-11-21 10:20:00,66.67,66.96,66.63,66.87,95900.0,66.67,66.96,66.63,66.87,95900.0
2014-11-21 10:30:00,66.87,67.1,66.87,67.09,75500.0,66.87,67.1,66.87,67.09,75500.0
2014-11-21 10:40:00,67.08,67.23,67.0,67.02,86700.0,67.08,67.23,67.0,67.02,86700.0
2014-11-21 10:50:00,67.02,67.05,66.84,66.9,45300.0,67.02,67.05,66.84,66.9,45300.0
2014-11-21 11:00:00,66.9,66.92,66.63,66.79,51300.0,66.9,66.92,66.63,66.79,51300.0
2014-11-21 11:10:00,66.79,66.92,66.61,66.75,73800.0,66.79,66.92,66.61,66.75,73800.0
2014-11-21 11:20:00,66.75,66.75,66.61,66.72,70400.0,66.75,66.75,66.61,66.72,70400.0
2014-11-21 11:30:00,66.72,66.93,66.71,66.85,50500.0,66.72,66.93,66.71,66.85,50500.0
2014-11-21 11:40:00,66.85,66.85,66.7,66.84,48700.0,66.85,66.85,66.7,66.84,48700.0
2014-11-21 11:50:00,66.85,67.08,66.83,66.99,38400.0,66.85,67.08,66.83,66.99,38400.0
2014-11-21 12:00:00,67.0,67.02,66.73,66.73,39300.0,67.0,67.02,66.73,66.73,39300.0
2014-11-21 12:10:00,66.73,66.89,66.7,66.89,31800.0,66.73,66.89,66.7,66.89,31800.0
2014-11-21 12:20:00,66.9,66.98,66.85,66.88,24400.0,66.9,66.98,66.85,66.88,24400.0
2014-11-21 12:30:00,66.9,66.99,66.82,66.84,44700.0,66.9,66.99,66.82,66.84,44700.0
2014-11-21 12:40:00,66.83,66.97,66.8,66.88,28300.0,66.83,66.97,66.8,66.88,28300.0
2014-11-21 12:50:00,66.91,66.95,66.82,66.82,56100.0,66.91,66.95,66.82,66.82,56100.0
2014-11-21 13:00:00,66.82,66.83,66.74,66.75,21900.0,66.82,66.83,66.74,66.75,21900.0
2014-11-21 13:10:00,66.75,66.76,66.69,66.69,22500.0,66.75,66.76,66.69,66.69,22500.0
2014-11-21 13:20:00,66.71,66.85,66.7,66.81,20200.0,66.71,66.85,66.7,66.81,20200.0
2014-11-21 13:30:00,66.8,66.87,66.74,66.86,28000.0,66.8,66.87,66.74,66.86,28000.0
2014-11-21 13:40:00,66.87,66.94,66.81,66.92,25500.0,66.87,66.94,66.81,66.92,25500.0
2014-11-21 13:50:00,66.92,66.95,66.86,66.91,42000.0,66.92,66.95,66.86,66.91,42000.0
2014-11-21 14:00:00,66.9,66.99,66.85,66.85,32700.0,66.9,66.99,66.85,66.85,32700.0
2014-11-21 14:10:00,66.85,66.87,66.76,66.86,28600.0,66.85,66.87,66.76,66.86,28600.0
2014-11-21 14:20:00,66.87,66.87,66.7,66.7,48000.0,66.87,66.87,66.7,66.7,48000.0
2014-11-21 14:30:00,66.7,66.78,66.61,66.75,38600.0,66.7,66.78,66.61,66.75,38600.0
2014-11-21 14:40:00,66.76,66.95,66.75,66.89,39700.0,66.76,66.95,66.75,66.89,39700.0
2014-11-21 14:50:00,66.89,66.94,66.81,66.83,46200.0,66.89,66.94,66.81,66.83,46200.0
2014-11-21 15:00:00,66.84,66.84,66.67,66.67,34400.0,66.84,66.84,66.67,66.67,34400.0
2014-11-21 15:10:00,66.66,66.71,66.58,66.63,60900.0,66.66,66.71,66.58,66.63,60900.0
2014-11-21 15:20:00,66.64,66.71,66.6,66.66,43200.0,66.64,66.71,66.6,66.66,43200.0
2014-11-21 15:30:00,66.67,66.75,66.57,66.58,59800.0,66.67,66.75,66.57,66.58,59800.0
2014-11-21 15:40:00,66.58,66.74,66.46,66.46,135200.0,66.58,66.74,66.46,66.46,135200.0
2014-11-21 15:50:00,66.45,66.5,66.24,66.39,411100.0,66.45,66.5,66.24,66.39,411100.0
2014-11-24 09:30:00,66.6,66.98,66.44,66.78,78900.0,66.6,66.98,66.44,66.78,78900.0
2014-11-24 09:40:00,66.81,66.96,66.74,66.9,54000.0,66.81,66.96,66.74,66.9,54000.0
2014-11-24 09:50:00,66.92,66.96,66.65,66.95,56200.0,66.92,66.96,66.65,66.95,56200.0
2014-11-24 10:00:00,66.96,67.12,66.94,67.12,86500.0,66.96,67.12,66.94,67.12,86500.0
2014-11-24 10:10:00,67.12,67.23,67.1,67.19,62500.0,67.12,67.23,67.1,67.19,62500.0
2014-11-24 10:20:00,67.2,67.24,67.12,67.19,46600.0,67.2,67.24,67.12,67.19,46600.0
2014-11-24 10:30:00,67.18,67.18,66.96,66.97,35600.0,67.18,67.18,66.96,66.97,35600.0
2014-11-24 10:40:00,66.97,67.06,66.94,66.96,42200.0,66.97,67.06,66.94,66.96,42200.0
2014-11-24 10:50:00,66.96,67.08,66.95,67.06,49300.0,66.96,67.08,66.95,67.06,49300.0
2014-11-24 11:00:00,67.07,67.07,66.95,67.02,55000.0,67.07,67.07,66.95,67.02,55000.0
2014-11-24 11:10:00,67.02,67.03,66.92,66.92,30600.0,67.02,67.03,66.92,66.92,30600.0
2014-11-24 11:20:00,66.92,66.93,66.75,66.78,54700.0,66.92,66.93,66.75,66.78,54700.0
2014-11-24 11:30:00,66.78,66.81,66.69,66.72,48000.0,66.78,66.81,66.69,66.72,48000.0
2014-11-24 11:40:00,66.72,66.92,66.69,66.91,57400.0,66.72,66.92,66.69,66.91,57400.0
2014-11-24 11:50:00,66.91,67.01,66.9,66.95,21700.0,66.91,67.01,66.9,66.95,21700.0
2014-11-24 12:00:00,66.94,66.97,66.91,66.95,36600.0,66.94,66.97,66.91,66.95,36600.0
2014-11-24 12:10:00,66.96,67.0,66.93,67.0,19100.0,66.96,67.0,66.93,67.0,19100.0
2014-11-24 12:20:00,67.0,67.01,66.96,66.97,18800.0,67.0,67.01,66.96,66.97,18800.0
2014-11-24 12:30:00,66.95,66.99,66.95,66.98,16400.0,66.95,66.99,66.95,66.98,16400.0
2014-11-24 12:40:00,66.99,66.99,66.93,66.98,16300.0,66.99,66.99,66.93,66.98,16300.0
2014-11-24 12:50:00,66.98,67.0,66.91,66.97,22400.0,66.98,67.0,66.91,66.97,22400.0
2014-11-24 13:00:00,66.98,67.08,66.95,67.03,42900.0,66.98,67.08,66.95,67.03,42900.0
2014-11-24 13:10:00,67.03,67.12,67.02,67.12,14800.0,67.03,67.12,67.02,67.12,14800.0
2014-11-24 13:20:00,67.12,67.18,67.12,67.17,16600.0,67.12,67.18,67.12,67.17,16600.0
2014-11-24 13:30:00,67.16,67.19,67.14,67.17,15400.0,67.16,67.19,67.14,67.17,15400.0
2014-11-24 13:40:00,67.17,67.29,67.15,67.28,41500.0,67.17,67.29,67.15,67.28,41500.0
2014-11-24 13:50:00,67.29,67.35,67.19,67.19,78700.0,67.29,67.35,67.19,67.19,78700.0
2014-11-24 14:00:00,67.2,67.27,67.19,67.23,56300.0,67.2,67.27,67.19,67.23,56300.0
2014-11-24 14:10:00,67.23,67.23,67.13,67.16,22300.0,67.23,67.23,67.13,67.16,22300.0
2014-11-24 14:20:00,67.14,67.15,67.11,67.12,22300.0,67.14,67.15,67.11,67.12,22300.0
2014-11-24 14:30:00,67.12,67.17,67.12,67.14,37000.0,67.12,67.17,67.12,67.14,37000.0
2014-11-24 14:40:00,67.14,67.18,67.13,67.14,27900.0,67.14,67.18,67.13,67.14,27900.0
2014-11-24 14:50:00,67.14,67.18,67.12,67.14,32500.0,67.14,67.18,67.12,67.14,32500.0
2014-11-24 15:00:00,67.14,67.15,67.05,67.05,23100.0,67.14,67.15,67.05,67.05,23100.0
2014-11-24 15:10:00,67.05,67.08,67.02,67.02,43100.0,67.05,67.08,67.02,67.02,43100.0
2014-11-24 15:20:00,67.02,67.1,67.0,67.09,36700.0,67.02,67.1,67.0,67.09,36700.0
2014-11-24 15:30:00,67.08,67.25,67.08,67.2,74500.0,67.08,67.25,67.08,67.2,74500.0
2014-11-24 15:40:00,67.19,67.25,67.17,67.2,68900.0,67.19,67.25,67.17,67.2,68900.0
2014-11-24 15:50:00,67.2,67.23,67.08,67.2,172000.0,67.2,67.23,67.08,67.2,172000.0
2014-11-25 09:30:00,67.38,67.38,67.05,67.3,92600.0,67.38,67.38,67.05,67.3,92600.0
2014-11-25 09:40:00,67.29,67.3,66.96,66.97,34500.0,67.29,67.3,66.96,66.97,34500.0
2014-11-25 09:50:00,66.96,67.01,66.9,66.93,56500.0,66.96,67.01,66.9,66.93,56500.0
2014-11-25 10:00:00,66.93,66.93,66.72,66.72,48500.0,66.93,66.93,66.72,66.72,48500.0
2014-11-25 10:10:00,66.75,66.83,66.72,66.83,57800.0,66.75,66.83,66.72,66.83,57800.0
2014-11-25 10:20:00,66.83,66.9,66.78,66.86,36900.0,66.83,66.9,66.78,66.86,36900.0
2014-11-25 10:30:00,66.86,66.86,66.63,66.63,41500.0,66.86,66.86,66.63,66.63,41500.0
2014-11-25 10:40:00,66.63,66.69,66.6,66.63,40600.0,66.63,66.69,66.6,66.63,40600.0
2014-11-25 10:50:00,66.63,66.68,66.55,66.56,28500.0,66.63,66.68,66.55,66.56,28500.0
2014-11-25 11:00:00,66.55,66.68,66.53,66.67,35800.0,66.55,66.68,66.53,66.67,35800.0
2014-11-25 11:10:00,66.67,66.74,66.64,66.68,35000.0,66.67,66.74,66.64,66.68,35000.0
2014-11-25 11:20:00,66.69,66.74,66.67,66.67,24300.0,66.69,66.74,66.67,66.67,24300.0
2014-11-25 11:30:00,66.67,66.88,66.66,66.85,59200.0,66.67,66.88,66.66,66.85,59200.0
2014-11-25 11:40:00,66.86,66.95,66.84,66.92,32300.0,66.86,66.95,66.84,66.92,32300.0
2014-11-25 11:50:00,66.92,66.95,66.88,66.95,24400.0,66.92,66.95,66.88,66.95,24400.0
2014-11-25 12:00:00,66.96,66.99,66.95,66.98,27800.0,66.96,66.99,66.95,66.98,27800.0
2014-11-25 12:10:00,66.98,66.99,66.91,66.92,24800.0,66.98,66.99,66.91,66.92,24800.0
2014-11-25 12:20:00,66.92,66.98,66.91,66.96,23900.0,66.92,66.98,66.91,66.96,23900.0
2014-11-25 12:30:00,66.97,67.01,66.92,66.96,36500.0,66.97,67.01,66.92,66.96,36500.0
2014-11-25 12:40:00,66.98,67.02,66.94,66.96,27400.0,66.98,67.02,66.94,66.96,27400.0
2014-11-25 12:50:00,66.96,66.99,66.94,66.96,33700.0,66.96,66.99,66.94,66.96,33700.0
2014-11-25 13:00:00,66.96,66.98,66.91,66.92,31900.0,66.96,66.98,66.91,66.92,31900.0
2014-11-25 13:10:00,66.92,66.95,66.83,66.88,42700.0,66.92,66.95,66.83,66.88,42700.0
2014-11-25 13:20:00,66.87,66.91,66.86,66.89,26800.0,66.87,66.91,66.86,66.89,26800.0
2014-11-25 13:30:00,66.88,66.91,66.86,66.89,30500.0,66.88,66.91,66.86,66.89,30500.0
2014-11-25 13:40:00,66.89,66.92,66.87,66.88,38600.0,66.89,66.92,66.87,66.88,38600.0
2014-11-25 13:50:00,66.88,66.9,66.87,66.89,42300.0,66.88,66.9,66.87,66.89,42300.0
2014-11-25 14:00:00,66.88,66.91,66.86,66.88,54900.0,66.88,66.91,66.86,66.88,54900.0
2014-11-25 14:10:00,66.89,66.91,66.86,66.87,38200.0,66.89,66.91,66.86,66.87,38200.0
2014-11-25 14:20:00,66.88,66.98,66.88,66.97,36000.0,66.88,66.98,66.88,66.97,36000.0
2014-11-25 14:30:00,66.98,66.98,66.87,66.88,29400.0,66.98,66.98,66.87,66.88,29400.0
2014-11-25 14:40:00,66.88,66.92,66.8,66.8,37100.0,66.88,66.92,66.8,66.8,37100.0
2014-11-25 14:50:00,66.8,66.88,66.77,66.87,44600.0,66.8,66.88,66.77,66.87,44600.0
2014-11-25 15:00:00,66.87,66.97,66.86,66.96,48900.0,66.87,66.97,66.86,66.96,48900.0
2014-11-25 15:10:00,66.96,66.97,66.9,66.91,63200.0,66.96,66.97,66.9,66.91,63200.0
2014-11-25 15:20:00,66.91,66.95,66.9,66.91,80300.0,66.91,66.95,66.9,66.91,80300.0
2014-11-25 15:30:00,66.91,66.93,66.77,66.78,61600.0,66.91,66.93,66.77,66.78,61600.0
2014-11-25 15:40:00,66.78,66.86,66.76,66.79,128700.0,66.78,66.86,66.76,66.79,128700.0
2014-11-25 15:50:00,66.79,66.85,66.75,66.8,221200.0,66.79,66.85,66.75,66.8,221200.0
2014-11-26 09:30:00,66.65,67.05,66.62,66.82,42700.0,66.65,67.05,66.62,66.82,42700.0
2014-11-26 09:40:00,66.82,67.16,66.82,67.08,57200.0,66.82,67.16,66.82,67.08,57200.0
2014-11-26 09:50:00,67.1,67.3,67.08,67.29,86100.0,67.1,67.3,67.08,67.29,86100.0
2014-11-26 10:00:00,67.28,67.37,67.19,67.29,72000.0,67.28,67.37,67.19,67.29,72000.0
2014-11-26 10:10:00,67.27,67.36,67.26,67.33,36600.0,67.27,67.36,67.26,67.33,36600.0
2014-11-26 10:20:00,67.33,67.36,67.24,67.24,33600.0,67.33,67.36,67.24,67.24,33600.0
2014-11-26 10:30:00,67.23,67.24,67.06,67.08,33900.0,67.23,67.24,67.06,67.08,33900.0
2014-11-26 10:40:00,67.08,67.14,67.07,67.13,31200.0,67.08,67.14,67.07,67.13,31200.0
2014-11-26 10:50:00,67.14,67.16,67.1,67.16,45000.0,67.14,67.16,67.1,67.16,45000.0
2014-11-26 11:00:00,67.15,67.25,67.1,67.14,23200.0,67.15,67.25,67.1,67.14,23200.0
2014-11-26 11:10:00,67.14,67.15,67.01,67.02,25600.0,67.14,67.15,67.01,67.02,25600.0
2014-11-26 11:20:00,67.02,67.07,66.95,67.06,32100.0,67.02,67.07,66.95,67.06,32100.0
2014-11-26 11:30:00,67.06,67.06,66.97,67.01,36700.0,67.06,67.06,66.97,67.01,36700.0
2014-11-26 11:40:00,67.01,67.07,66.95,67.04,48300.0,67.01,67.07,66.95,67.04,48300.0
2014-11-26 11:50:00,67.03,67.06,66.98,67.01,20100.0,67.03,67.06,66.98,67.01,20100.0
2014-11-26 12:00:00,67.0,67.1,67.0,67.05,22900.0,67.0,67.1,67.0,67.05,22900.0
2014-11-26 12:10:00,67.03,67.08,66.98,67.06,27500.0,67.03,67.08,66.98,67.06,27500.0
2014-11-26 12:20:00,67.03,67.09,67.02,67.08,31100.0,67.03,67.09,67.02,67.08,31100.0
2014-11-26 12:30:00,67.09,67.1,67.04,67.06,14800.0,67.09,67.1,67.04,67.06,14800.0
2014-11-26 12:40:00,67.06,67.09,67.03,67.07,13900.0,67.06,67.09,67.03,67.07,13900.0
2014-11-26 12:50:00,67.05,67.12,67.04,67.07,11200.0,67.05,67.12,67.04,67.07,11200.0
2014-11-26 13:00:00,67.07,67.12,67.07,67.1,7400.0,67.07,67.12,67.07,67.1,7400.0
2014-11-26 13:10:00,67.09,67.13,67.08,67.12,26000.0,67.09,67.13,67.08,67.12,26000.0
2014-11-26 13:20:00,67.11,67.13,67.1,67.1,12700.0,67.11,67.13,67.1,67.1,12700.0
2014-11-26 13:30:00,67.1,67.13,67.1,67.1,16200.0,67.1,67.13,67.1,67.1,16200.0
2014-11-26 13:40:00,67.1,67.14,67.1,67.13,19000.0,67.1,67.14,67.1,67.13,19000.0
2014-11-26 13:50:00,67.12,67.15,67.1,67.14,18000.0,67.12,67.15,67.1,67.14,18000.0
2014-11-26 14:00:00,67.14,67.19,67.12,67.12,13900.0,67.14,67.19,67.12,67.12,13900.0
2014-11-26 14:10:00,67.11,67.15,67.07,67.15,11900.0,67.11,67.15,67.07,67.15,11900.0
2014-11-26 14:20:00,67.13,67.17,67.12,67.12,12400.0,67.13,67.17,67.12,67.12,12400.0
2014-11-26 14:30:00,67.12,67.19,67.11,67.14,21000.0,67.12,67.19,67.11,67.14,21000.0
2014-11-26 14:40:00,67.13,67.21,67.13,67.16,27700.0,67.13,67.21,67.13,67.16,27700.0
2014-11-26 14:50:00,67.17,67.19,67.13,67.15,19700.0,67.17,67.19,67.13,67.15,19700.0
2014-11-26 15:00:00,67.14,67.18,67.12,67.14,28400.0,67.14,67.18,67.12,67.14,28400.0
2014-11-26 15:10:00,67.15,67.18,67.12,67.17,34000.0,67.15,67.18,67.12,67.17,34000.0
2014-11-26 15:20:00,67.17,67.19,67.15,67.18,22300.0,67.17,67.19,67.15,67.18,22300.0
2014-11-26 15:30:00,67.18,67.18,67.14,67.17,51900.0,67.18,67.18,67.14,67.17,51900.0
2014-11-26 15:40:00,67.17,67.24,67.14,67.21,47500.0,67.17,67.24,67.14,67.21,47500.0
2014-11-26 15:50:00,67.21,67.37,67.2,67.33,194700.0,67.21,67.37,67.2,67.33,194700.0
2014-11-28 09:30:00,68.41,69.0,68.18,68.98,166200.0,68.41,69.0,68.18,68.98,166200.0
2014-11-28 09:40:00,68.98,69.14,68.61,69.05,92400.0,68.98,69.14,68.61,69.05,92400.0
2014-11-28 09:50:00,69.06,69.5,68.97,69.43,194500.0,69.06,69.5,68.97,69.43,194500.0
2014-11-28 10:00:00,69.42,69.42,69.04,69.07,61000.0,69.42,69.42,69.04,69.07,61000.0
2014-11-28 10:10:00,69.07,69.19,69.06,69.08,42200.0,69.07,69.19,69.06,69.08,42200.0
2014-11-28 10:20:00,69.08,69.17,69.0,69.12,45900.0,69.08,69.17,69.0,69.12,45900.0
2014-11-28 10:30:00,69.11,69.13,68.88,68.93,39400.0,69.11,69.13,68.88,68.93,39400.0
2014-11-28 10:40:00,68.94,68.98,68.81,68.83,29700.0,68.94,68.98,68.81,68.83,29700.0
2014-11-28 10:50:00,68.82,68.86,68.75,68.75,35600.0,68.82,68.86,68.75,68.75,35600.0
2014-11-28 11:00:00,68.76,68.84,68.67,68.68,24400.0,68.76,68.84,68.67,68.68,24400.0
2014-11-28 11:10:00,68.68,68.68,68.56,68.58,34800.0,68.68,68.68,68.56,68.58,34800.0
2014-11-28 11:20:00,68.59,68.62,68.48,68.49,27600.0,68.59,68.62,68.48,68.49,27600.0
2014-11-28 11:30:00,68.5,68.67,68.5,68.66,22500.0,68.5,68.67,68.5,68.66,22500.0
2014-11-28 11:40:00,68.67,68.68,68.43,68.52,43700.0,68.67,68.68,68.43,68.52,43700.0
2014-11-28 11:50:00,68.53,68.58,68.48,68.56,27600.0,68.53,68.58,68.48,68.56,27600.0
2014-11-28 12:00:00,68.56,68.62,68.45,68.45,31300.0,68.56,68.62,68.45,68.45,31300.0
2014-11-28 12:10:00,68.44,68.55,68.43,68.49,19100.0,68.44,68.55,68.43,68.49,19100.0
2014-11-28 12:20:00,68.5,68.62,68.44,68.5,20100.0,68.5,68.62,68.44,68.5,20100.0
2014-11-28 12:30:00,68.51,68.6,68.44,68.47,38700.0,68.51,68.6,68.44,68.47,38700.0
2014-11-28 12:40:00,68.47,68.52,68.37,68.43,59600.0,68.47,68.52,68.37,68.43,59600.0
2014-11-28 12:50:00,68.43,68.44,68.22,68.36,111800.0,68.43,68.44,68.22,68.36,111800.0
2014-12-01 09:30:00,68.32,68.44,67.82,67.94,63200.0,68.32,68.44,67.82,67.94,63200.0
2014-12-01 09:40:00,67.88,67.88,67.39,67.63,73800.0,67.88,67.88,67.39,67.63,73800.0
2014-12-01 09:50:00,67.64,67.7,67.0,67.2,154200.0,67.64,67.7,67.0,67.2,154200.0
2014-12-01 10:00:00,67.27,67.35,67.12,67.2,85400.0,67.27,67.35,67.12,67.2,85400.0
2014-12-01 10:10:00,67.21,67.42,67.13,67.42,109300.0,67.21,67.42,67.13,67.42,109300.0
2014-12-01 10:20:00,67.43,67.63,67.43,67.5,72800.0,67.43,67.63,67.43,67.5,72800.0
2014-12-01 10:30:00,67.5,67.66,67.48,67.66,109700.0,67.5,67.66,67.48,67.66,109700.0
2014-12-01 10:40:00,67.66,67.79,67.63,67.75,71700.0,67.66,67.79,67.63,67.75,71700.0
2014-12-01 10:50:00,67.75,67.79,67.68,67.78,36800.0,67.75,67.79,67.68,67.78,36800.0
2014-12-01 11:00:00,67.77,67.88,67.76,67.85,33900.0,67.77,67.88,67.76,67.85,33900.0
2014-12-01 11:10:00,67.84,67.95,67.78,67.95,40000.0,67.84,67.95,67.78,67.95,40000.0
2014-12-01 11:20:00,67.95,68.11,67.94,68.09,29400.0,67.95,68.11,67.94,68.09,29400.0
2014-12-01 11:30:00,68.1,68.14,67.85,67.88,86900.0,68.1,68.14,67.85,67.88,86900.0
2014-12-01 11:40:00,67.88,67.97,67.87,67.92,16300.0,67.88,67.97,67.87,67.92,16300.0
2014-12-01 11:50:00,67.92,67.97,67.91,67.94,23600.0,67.92,67.97,67.91,67.94,23600.0
2014-12-01 12:00:00,67.95,67.97,67.91,67.96,30200.0,67.95,67.97,67.91,67.96,30200.0
2014-12-01 12:10:00,67.96,68.07,67.92,68.0,21200.0,67.96,68.07,67.92,68.0,21200.0
2014-12-01 12:20:00,68.0,68.02,67.94,67.97,23700.0,68.0,68.02,67.94,67.97,23700.0
2014-12-01 12:30:00,67.97,68.01,67.89,67.93,63800.0,67.97,68.01,67.89,67.93,63800.0
2014-12-01 12:40:00,67.93,68.0,67.89,67.95,34800.0,67.93,68.0,67.89,67.95,34800.0
2014-12-01 12:50:00,67.95,68.09,67.94,68.09,23000.0,67.95,68.09,67.94,68.09,23000.0
2014-12-01 13:00:00,68.09,68.11,68.02,68.02,36100.0,68.09,68.11,68.02,68.02,36100.0
2014-12-01 13:10:00,68.01,68.15,68.01,68.09,21500.0,68.01,68.15,68.01,68.09,21500.0
2014-12-01 13:20:00,68.08,68.2,68.04,68.19,54000.0,68.08,68.2,68.04,68.19,54000.0
2014-12-01 13:30:00,68.2,68.3,68.2,68.2,49300.0,68.2,68.3,68.2,68.2,49300.0
2014-12-01 13:40:00,68.22,68.4,68.22,68.39,36500.0,68.22,68.4,68.22,68.39,36500.0
2014-12-01 13:50:00,68.39,68.4,68.14,68.17,37400.0,68.39,68.4,68.14,68.17,37400.0
2014-12-01 14:00:00,68.18,68.21,68.13,68.19,39100.0,68.18,68.21,68.13,68.19,39100.0
2014-12-01 14:10:00,68.19,68.19,68.04,68.1,31100.0,68.19,68.19,68.04,68.1,31100.0
2014-12-01 14:20:00,68.11,68.13,68.0,68.0,28600.0,68.11,68.13,68.0,68.0,28600.0
2014-12-01 14:30:00,68.0,68.15,67.99,68.13,64000.0,68.0,68.15,67.99,68.13,64000.0
2014-12-01 14:40:00,68.13,68.13,67.97,67.97,32700.0,68.13,68.13,67.97,67.97,32700.0
2014-12-01 14:50:00,67.98,68.11,67.96,68.09,59000.0,67.98,68.11,67.96,68.09,59000.0
2014-12-01 15:00:00,68.08,68.12,67.93,67.93,47700.0,68.08,68.12,67.93,67.93,47700.0
2014-12-01 15:10:00,67.94,68.1,67.93,68.08,38900.0,67.94,68.1,67.93,68.08,38900.0
2014-12-01 15:20:00,68.07,68.12,67.99,68.0,43200.0,68.07,68.12,67.99,68.0,43200.0
2014-12-01 15:30:00,68.0,68.0,67.9,67.91,150200.0,68.0,68.0,67.9,67.91,150200.0
2014-12-01 15:40:00,67.91,67.92,67.72,67.76,118900.0,67.91,67.92,67.72,67.76,118900.0
2014-12-01 15:50:00,67.77,67.98,67.76,67.94,261500.0,67.77,67.98,67.76,67.94,261500.0
2014-12-02 09:30:00,66.92,68.63,66.92,68.51,43600.0,66.92,68.63,66.92,68.51,43600.0
2014-12-02 09:40:00,68.44,68.45,68.25,68.36,31500.0,68.44,68.45,68.25,68.36,31500.0
2014-12-02 09:50:00,68.36,68.44,68.26,68.38,25100.0,68.36,68.44,68.26,68.38,25100.0
2014-12-02 10:00:00,68.38,68.47,68.3,68.37,21100.0,68.38,68.47,68.3,68.37,21100.0
2014-12-02 10:10:00,68.38,68.48,68.34,68.45,30300.0,68.38,68.48,68.34,68.45,30300.0
2014-12-02 10:20:00,68.44,68.55,68.34,68.35,26400.0,68.44,68.55,68.34,68.35,26400.0
2014-12-02 10:30:00,68.35,68.38,68.25,68.27,62500.0,68.35,68.38,68.25,68.27,62500.0
2014-12-02 10:40:00,68.27,68.33,68.24,68.26,60900.0,68.27,68.33,68.24,68.26,60900.0
2014-12-02 10:50:00,68.25,68.3,68.07,68.08,62600.0,68.25,68.3,68.07,68.08,62600.0
2014-12-02 11:00:00,68.08,68.29,68.08,68.21,35500.0,68.08,68.29,68.08,68.21,35500.0
2014-12-02 11:10:00,68.2,68.23,68.18,68.23,30500.0,68.2,68.23,68.18,68.23,30500.0
2014-12-02 11:20:00,68.23,68.3,68.19,68.25,38600.0,68.23,68.3,68.19,68.25,38600.0
2014-12-02 11:30:00,68.25,68.29,68.2,68.29,44900.0,68.25,68.29,68.2,68.29,44900.0
2014-12-02 11:40:00,68.29,68.32,68.21,68.26,47100.0,68.29,68.32,68.21,68.26,47100.0
2014-12-02 11:50:00,68.26,68.31,68.21,68.22,28100.0,68.26,68.31,68.21,68.22,28100.0
2014-12-02 12:00:00,68.22,68.29,68.16,68.2,37900.0,68.22,68.29,68.16,68.2,37900.0
2014-12-02 12:10:00,68.2,68.36,68.05,68.11,60300.0,68.2,68.36,68.05,68.11,60300.0
2014-12-02 12:20:00,68.1,68.11,67.85,67.86,88900.0,68.1,68.11,67.85,67.86,88900.0
2014-12-02 12:30:00,67.85,68.05,67.82,68.05,31800.0,67.85,68.05,67.82,68.05,31800.0
2014-12-02 12:40:00,68.05,68.4,68.05,68.29,96300.0,68.05,68.4,68.05,68.29,96300.0
2014-12-02 12:50:00,68.3,68.35,68.15,68.15,32600.0,68.3,68.35,68.15,68.15,32600.0
2014-12-02 13:00:00,68.15,68.24,68.11,68.11,25000.0,68.15,68.24,68.11,68.11,25000.0
2014-12-02 13:10:00,68.12,68.32,68.11,68.32,26700.0,68.12,68.32,68.11,68.32,26700.0
2014-12-02 13:20:00,68.32,68.5,68.28,68.47,43500.0,68.32,68.5,68.28,68.47,43500.0
2014-12-02 13:30:00,68.47,68.57,68.46,68.56,36500.0,68.47,68.57,68.46,68.56,36500.0
2014-12-02 13:40:00,68.57,68.67,68.51,68.66,35200.0,68.57,68.67,68.51,68.66,35200.0
2014-12-02 13:50:00,68.64,68.68,68.53,68.57,40000.0,68.64,68.68,68.53,68.57,40000.0
2014-12-02 14:00:00,68.57,68.57,68.41,68.47,53200.0,68.57,68.57,68.41,68.47,53200.0
2014-12-02 14:10:00,68.46,68.48,68.37,68.44,32800.0,68.46,68.48,68.37,68.44,32800.0
2014-12-02 14:20:00,68.44,68.51,68.39,68.47,17500.0,68.44,68.51,68.39,68.47,17500.0
2014-12-02 14:30:00,68.46,68.61,68.36,68.57,159700.0,68.46,68.61,68.36,68.57,159700.0
2014-12-02 14:40:00,68.58,68.72,68.56,68.72,31500.0,68.58,68.72,68.56,68.72,31500.0
2014-12-02 14:50:00,68.71,68.72,68.58,68.61,39200.0,68.71,68.72,68.58,68.61,39200.0
2014-12-02 15:00:00,68.62,68.7,68.61,68.69,37400.0,68.62,68.7,68.61,68.69,37400.0
2014-12-02 15:10:00,68.68,68.8,68.61,68.77,48300.0,68.68,68.8,68.61,68.77,48300.0
2014-12-02 15:20:00,68.77,68.78,68.61,68.63,50700.0,68.77,68.78,68.61,68.63,50700.0
2014-12-02 15:30:00,68.63,68.67,68.53,68.57,71700.0,68.63,68.67,68.53,68.57,71700.0
2014-12-02 15:40:00,68.56,68.61,68.49,68.61,76200.0,68.56,68.61,68.49,68.61,76200.0
2014-12-02 15:50:00,68.6,68.75,68.6,68.71,226400.0,68.6,68.75,68.6,68.71,226400.0
2014-12-03 09:30:00,67.54,68.82,67.23,68.39,45400.0,67.54,68.82,67.23,68.39,45400.0
2014-12-03 09:40:00,68.39,68.57,68.3,68.3,42400.0,68.39,68.57,68.3,68.3,42400.0
2014-12-03 09:50:00,68.32,68.41,68.15,68.33,50100.0,68.32,68.41,68.15,68.33,50100.0
2014-12-03 10:00:00,68.34,68.51,68.17,68.51,75100.0,68.34,68.51,68.17,68.51,75100.0
2014-12-03 10:10:00,68.48,68.66,68.38,68.65,73200.0,68.48,68.66,68.38,68.65,73200.0
2014-12-03 10:20:00,68.65,68.8,68.55,68.72,86400.0,68.65,68.8,68.55,68.72,86400.0
2014-12-03 10:30:00,68.72,68.76,68.68,68.73,35700.0,68.72,68.76,68.68,68.73,35700.0
2014-12-03 10:40:00,68.73,68.75,68.59,68.67,51000.0,68.73,68.75,68.59,68.67,51000.0
2014-12-03 10:50:00,68.65,68.73,68.56,68.6,75000.0,68.65,68.73,68.56,68.6,75000.0
2014-12-03 11:00:00,68.6,68.71,68.55,68.6,63300.0,68.6,68.71,68.55,68.6,63300.0
2014-12-03 11:10:00,68.61,68.67,68.49,68.64,61100.0,68.61,68.67,68.49,68.64,61100.0
2014-12-03 11:20:00,68.64,68.66,68.48,68.55,30300.0,68.64,68.66,68.48,68.55,30300.0
2014-12-03 11:30:00,68.57,68.63,68.36,68.42,48800.0,68.57,68.63,68.36,68.42,48800.0
2014-12-03 11:40:00,68.42,68.64,68.4,68.64,38400.0,68.42,68.64,68.4,68.64,38400.0
2014-12-03 11:50:00,68.63,68.71,68.59,68.68,34800.0,68.63,68.71,68.59,68.68,34800.0
2014-12-03 12:00:00,68.67,68.71,68.59,68.61,35200.0,68.67,68.71,68.59,68.61,35200.0
2014-12-03 12:10:00,68.6,68.71,68.56,68.63,24500.0,68.6,68.71,68.56,68.63,24500.0
2014-12-03 12:20:00,68.63,68.68,68.56,68.58,19500.0,68.63,68.68,68.56,68.58,19500.0
2014-12-03 12:30:00,68.58,68.68,68.56,68.65,17300.0,68.58,68.68,68.56,68.65,17300.0
2014-12-03 12:40:00,68.66,68.68,68.62,68.64,17400.0,68.66,68.68,68.62,68.64,17400.0
2014-12-03 12:50:00,68.64,68.66,68.6,68.61,22100.0,68.64,68.66,68.6,68.61,22100.0
2014-12-03 13:00:00,68.61,68.64,68.58,68.62,46800.0,68.61,68.64,68.58,68.62,46800.0
2014-12-03 13:10:00,68.62,68.68,68.6,68.65,16900.0,68.62,68.68,68.6,68.65,16900.0
2014-12-03 13:20:00,68.65,68.68,68.6,68.67,26900.0,68.65,68.68,68.6,68.67,26900.0
2014-12-03 13:30:00,68.68,68.74,68.59,68.71,47500.0,68.68,68.74,68.59,68.71,47500.0
2014-12-03 13:40:00,68.71,68.81,68.67,68.8,63800.0,68.71,68.81,68.67,68.8,63800.0
2014-12-03 13:50:00,68.8,68.87,68.74,68.79,28400.0,68.8,68.87,68.74,68.79,28400.0
2014-12-03 14:00:00,68.8,68.9,68.8,68.88,37900.0,68.8,68.9,68.8,68.88,37900.0
2014-12-03 14:10:00,68.87,68.91,68.84,68.9,21100.0,68.87,68.91,68.84,68.9,21100.0
2014-12-03 14:20:00,68.89,68.92,68.85,68.88,24000.0,68.89,68.92,68.85,68.88,24000.0
2014-12-03 14:30:00,68.9,68.91,68.82,68.87,21600.0,68.9,68.91,68.82,68.87,21600.0
2014-12-03 14:40:00,68.88,68.88,68.7,68.7,89600.0,68.88,68.88,68.7,68.7,89600.0
2014-12-03 14:50:00,68.71,68.73,68.67,68.73,27600.0,68.71,68.73,68.67,68.73,27600.0
2014-12-03 15:00:00,68.72,68.8,68.7,68.79,54500.0,68.72,68.8,68.7,68.79,54500.0
2014-12-03 15:10:00,68.81,68.81,68.74,68.8,38500.0,68.81,68.81,68.74,68.8,38500.0
2014-12-03 15:20:00,68.8,68.81,68.79,68.8,112300.0,68.8,68.81,68.79,68.8,112300.0
2014-12-03 15:30:00,68.81,68.92,68.8,68.84,174400.0,68.81,68.92,68.8,68.84,174400.0
2014-12-03 15:40:00,68.84,69.03,68.83,69.02,171000.0,68.84,69.03,68.83,69.02,171000.0
2014-12-03 15:50:00,69.02,69.31,69.02,69.2,648000.0,69.02,69.31,69.02,69.2,648000.0
2014-12-04 09:30:00,69.07,69.41,69.07,69.39,48300.0,69.07,69.41,69.07,69.39,48300.0
2014-12-04 09:40:00,69.39,69.45,69.2,69.24,30100.0,69.39,69.45,69.2,69.24,30100.0
2014-12-04 09:50:00,69.24,69.38,69.15,69.32,54100.0,69.24,69.38,69.15,69.32,54100.0
2014-12-04 10:00:00,69.31,69.41,69.23,69.25,75600.0,69.31,69.41,69.23,69.25,75600.0
2014-12-04 10:10:00,69.24,69.58,69.24,69.47,85100.0,69.24,69.58,69.24,69.47,85100.0
2014-12-04 10:20:00,69.48,69.65,69.4,69.63,75200.0,69.48,69.65,69.4,69.63,75200.0
2014-12-04 10:30:00,69.62,69.65,69.38,69.39,29500.0,69.62,69.65,69.38,69.39,29500.0
2014-12-04 10:40:00,69.37,69.38,69.19,69.21,37100.0,69.37,69.38,69.19,69.21,37100.0
2014-12-04 10:50:00,69.21,69.39,69.15,69.34,46600.0,69.21,69.39,69.15,69.34,46600.0
2014-12-04 11:00:00,69.35,69.42,69.29,69.3,30600.0,69.35,69.42,69.29,69.3,30600.0
2014-12-04 11:10:00,69.31,69.34,69.23,69.31,32200.0,69.31,69.34,69.23,69.31,32200.0
2014-12-04 11:20:00,69.32,69.37,69.09,69.1,63700.0,69.32,69.37,69.09,69.1,63700.0
2014-12-04 11:30:00,69.1,69.27,69.03,69.2,27300.0,69.1,69.27,69.03,69.2,27300.0
2014-12-04 11:40:00,69.2,69.36,69.19,69.27,17600.0,69.2,69.36,69.19,69.27,17600.0
2014-12-04 11:50:00,69.26,69.42,69.21,69.42,20400.0,69.26,69.42,69.21,69.42,20400.0
2014-12-04 12:00:00,69.43,69.62,69.39,69.5,23100.0,69.43,69.62,69.39,69.5,23100.0
2014-12-04 12:10:00,69.49,69.51,69.35,69.4,21400.0,69.49,69.51,69.35,69.4,21400.0
2014-12-04 12:20:00,69.41,69.41,69.28,69.38,17800.0,69.41,69.41,69.28,69.38,17800.0
2014-12-04 12:30:00,69.37,69.55,69.36,69.41,50900.0,69.37,69.55,69.36,69.41,50900.0
2014-12-04 12:40:00,69.41,69.46,69.36,69.37,28300.0,69.41,69.46,69.36,69.37,28300.0
2014-12-04 12:50:00,69.36,69.37,69.22,69.26,55600.0,69.36,69.37,69.22,69.26,55600.0
2014-12-04 13:00:00,69.27,69.32,69.18,69.3,32100.0,69.27,69.32,69.18,69.3,32100.0
2014-12-04 13:10:00,69.29,69.29,69.12,69.13,53300.0,69.29,69.29,69.12,69.13,53300.0
2014-12-04 13:20:00,69.13,69.39,69.13,69.3,55800.0,69.13,69.39,69.13,69.3,55800.0
2014-12-04 13:30:00,69.3,69.37,69.3,69.37,30400.0,69.3,69.37,69.3,69.37,30400.0
2014-12-04 13:40:00,69.36,69.38,69.31,69.31,52600.0,69.36,69.38,69.31,69.31,52600.0
2014-12-04 13:50:00,69.31,69.49,69.31,69.47,37500.0,69.31,69.49,69.31,69.47,37500.0
2014-12-04 14:00:00,69.48,69.54,69.41,69.54,43200.0,69.48,69.54,69.41,69.54,43200.0
2014-12-04 14:10:00,69.54,69.59,69.49,69.49,32000.0,69.54,69.59,69.49,69.49,32000.0
2014-12-04 14:20:00,69.49,69.54,69.48,69.52,21000.0,69.49,69.54,69.48,69.52,21000.0
2014-12-04 14:30:00,69.52,69.52,69.4,69.5,34000.0,69.52,69.52,69.4,69.5,34000.0
2014-12-04 14:40:00,69.5,69.55,69.48,69.53,30100.0,69.5,69.55,69.48,69.53,30100.0
2014-12-04 14:50:00,69.53,69.57,69.45,69.55,49800.0,69.53,69.57,69.45,69.55,49800.0
2014-12-04 15:00:00,69.55,69.56,69.46,69.5,61600.0,69.55,69.56,69.46,69.5,61600.0
2014-12-04 15:10:00,69.52,69.52,69.3,69.31,43600.0,69.52,69.52,69.3,69.31,43600.0
2014-12-04 15:20:00,69.31,69.31,69.08,69.14,60200.0,69.31,69.31,69.08,69.14,60200.0
2014-12-04 15:30:00,69.13,69.19,69.1,69.15,46200.0,69.13,69.19,69.1,69.15,46200.0
2014-12-04 15:40:00,69.14,69.23,69.12,69.17,67000.0,69.14,69.23,69.12,69.17,67000.0
2014-12-04 15:50:00,69.18,69.26,69.17,69.26,119000.0,69.18,69.26,69.17,69.26,119000.0
2014-12-05 09:30:00,69.65,69.65,69.29,69.29,46100.0,69.65,69.65,69.29,69.29,46100.0
2014-12-05 09:40:00,69.32,69.5,69.27,69.41,39500.0,69.32,69.5,69.27,69.41,39500.0
2014-12-05 09:50:00,69.45,69.58,69.4,69.57,38100.0,69.45,69.58,69.4,69.57,38100.0
2014-12-05 10:00:00,69.53,69.53,69.23,69.23,35900.0,69.53,69.53,69.23,69.23,35900.0
2014-12-05 10:10:00,69.26,69.32,69.19,69.26,37000.0,69.26,69.32,69.19,69.26,37000.0
2014-12-05 10:20:00,69.26,69.29,69.15,69.25,129500.0,69.26,69.29,69.15,69.25,129500.0
2014-12-05 10:30:00,69.25,69.32,68.98,68.99,47700.0,69.25,69.32,68.98,68.99,47700.0
2014-12-05 10:40:00,69.0,69.0,68.75,68.75,135500.0,69.0,69.0,68.75,68.75,135500.0
2014-12-05 10:50:00,68.77,68.78,68.71,68.76,59700.0,68.77,68.78,68.71,68.76,59700.0
2014-12-05 11:00:00,68.76,68.87,68.71,68.85,142200.0,68.76,68.87,68.71,68.85,142200.0
2014-12-05 11:10:00,68.85,68.91,68.84,68.84,36200.0,68.85,68.91,68.84,68.84,36200.0
2014-12-05 11:20:00,68.83,68.86,68.81,68.82,20000.0,68.83,68.86,68.81,68.82,20000.0
2014-12-05 11:30:00,68.82,68.84,68.71,68.74,21300.0,68.82,68.84,68.71,68.74,21300.0
2014-12-05 11:40:00,68.74,68.77,68.7,68.77,26300.0,68.74,68.77,68.7,68.77,26300.0
2014-12-05 11:50:00,68.78,68.8,68.74,68.75,32900.0,68.78,68.8,68.74,68.75,32900.0
2014-12-05 12:00:00,68.75,68.76,68.7,68.72,18000.0,68.75,68.76,68.7,68.72,18000.0
2014-12-05 12:10:00,68.73,68.74,68.61,68.65,29400.0,68.73,68.74,68.61,68.65,29400.0
2014-12-05 12:20:00,68.65,68.65,68.52,68.53,24600.0,68.65,68.65,68.52,68.53,24600.0
2014-12-05 12:30:00,68.53,68.56,68.44,68.5,53700.0,68.53,68.56,68.44,68.5,53700.0
2014-12-05 12:40:00,68.49,68.57,68.48,68.49,27400.0,68.49,68.57,68.48,68.49,27400.0
2014-12-05 12:50:00,68.48,68.49,68.4,68.49,20100.0,68.48,68.49,68.4,68.49,20100.0
2014-12-05 13:00:00,68.51,68.53,68.47,68.49,24700.0,68.51,68.53,68.47,68.49,24700.0
2014-12-05 13:10:00,68.51,68.53,68.43,68.53,29400.0,68.51,68.53,68.43,68.53,29400.0
2014-12-05 13:20:00,68.53,68.55,68.48,68.5,31200.0,68.53,68.55,68.48,68.5,31200.0
2014-12-05 13:30:00,68.5,68.55,68.48,68.55,20700.0,68.5,68.55,68.48,68.55,20700.0
2014-12-05 13:40:00,68.55,68.55,68.44,68.44,30300.0,68.55,68.55,68.44,68.44,30300.0
2014-12-05 13:50:00,68.44,68.46,68.39,68.42,37700.0,68.44,68.46,68.39,68.42,37700.0
2014-12-05 14:00:00,68.43,68.45,68.32,68.34,44700.0,68.43,68.45,68.32,68.34,44700.0
2014-12-05 14:10:00,68.34,68.35,68.19,68.24,79000.0,68.34,68.35,68.19,68.24,79000.0
2014-12-05 14:20:00,68.23,68.24,68.04,68.17,97500.0,68.23,68.24,68.04,68.17,97500.0
2014-12-05 14:30:00,68.16,68.21,68.13,68.15,70800.0,68.16,68.21,68.13,68.15,70800.0
2014-12-05 14:40:00,68.15,68.26,68.14,68.21,73300.0,68.15,68.26,68.14,68.21,73300.0
2014-12-05 14:50:00,68.21,68.26,68.17,68.26,44400.0,68.21,68.26,68.17,68.26,44400.0
2014-12-05 15:00:00,68.26,68.26,68.19,68.23,53800.0,68.26,68.26,68.19,68.23,53800.0
2014-12-05 15:10:00,68.24,68.29,68.22,68.24,72200.0,68.24,68.29,68.22,68.24,72200.0
2014-12-05 15:20:00,68.23,68.26,68.22,68.24,50400.0,68.23,68.26,68.22,68.24,50400.0
2014-12-05 15:30:00,68.24,68.26,68.19,68.24,79400.0,68.24,68.26,68.19,68.24,79400.0
2014-12-05 15:40:00,68.24,68.26,68.17,68.19,140100.0,68.24,68.26,68.17,68.19,140100.0
2014-12-05 15:50:00,68.19,68.46,68.18,68.4,329300.0,68.19,68.46,68.18,68.4,329300.0
2014-12-08 09:30:00,68.08,68.44,68.08,68.17,71600.0,68.08,68.44,68.08,68.17,71600.0
2014-12-08 09:40:00,68.12,68.31,68.07,68.18,85700.0,68.12,68.31,68.07,68.18,85700.0
2014-12-08 09:50:00,68.17,68.21,68.1,68.1,65700.0,68.17,68.21,68.1,68.1,65700.0
2014-12-08 10:00:00,68.09,68.15,67.99,68.01,99000.0,68.09,68.15,67.99,68.01,99000.0
2014-12-08 10:10:00,68.03,68.07,67.96,67.98,105600.0,68.03,68.07,67.96,67.98,105600.0
2014-12-08 10:20:00,68.0,68.0,67.92,67.95,39900.0,68.0,68.0,67.92,67.95,39900.0
2014-12-08 10:30:00,67.95,67.96,67.92,67.94,39600.0,67.95,67.96,67.92,67.94,39600.0
2014-12-08 10:40:00,67.93,67.97,67.88,67.89,38400.0,67.93,67.97,67.88,67.89,38400.0
2014-12-08 10:50:00,67.89,67.97,67.84,67.91,89700.0,67.89,67.97,67.84,67.91,89700.0
2014-12-08 11:00:00,67.92,68.06,67.87,68.06,54000.0,67.92,68.06,67.87,68.06,54000.0
2014-12-08 11:10:00,68.06,68.14,67.93,67.98,70200.0,68.06,68.14,67.93,67.98,70200.0
2014-12-08 11:20:00,67.98,68.21,67.95,68.05,57800.0,67.98,68.21,67.95,68.05,57800.0
2014-12-08 11:30:00,68.06,68.11,68.05,68.11,24900.0,68.06,68.11,68.05,68.11,24900.0
2014-12-08 11:40:00,68.1,68.13,68.09,68.13,32600.0,68.1,68.13,68.09,68.13,32600.0
2014-12-08 11:50:00,68.14,68.16,68.04,68.1,50400.0,68.14,68.16,68.04,68.1,50400.0
2014-12-08 12:00:00,68.09,68.14,68.09,68.12,25300.0,68.09,68.14,68.09,68.12,25300.0
2014-12-08 12:10:00,68.13,68.13,67.85,67.89,32000.0,68.13,68.13,67.85,67.89,32000.0
2014-12-08 12:20:00,67.89,67.89,67.75,67.76,47900.0,67.89,67.89,67.75,67.76,47900.0
2014-12-08 12:30:00,67.76,67.92,67.75,67.91,24800.0,67.76,67.92,67.75,67.91,24800.0
2014-12-08 12:40:00,67.9,67.91,67.82,67.87,31300.0,67.9,67.91,67.82,67.87,31300.0
2014-12-08 12:50:00,67.87,67.9,67.79,67.8,28000.0,67.87,67.9,67.79,67.8,28000.0
2014-12-08 13:00:00,67.79,67.89,67.78,67.85,74800.0,67.79,67.89,67.78,67.85,74800.0
2014-12-08 13:10:00,67.84,67.87,67.79,67.79,39700.0,67.84,67.87,67.79,67.79,39700.0
2014-12-08 13:20:00,67.78,67.81,67.72,67.77,25000.0,67.78,67.81,67.72,67.77,25000.0
2014-12-08 13:30:00,67.77,67.77,67.64,67.65,19500.0,67.77,67.77,67.64,67.65,19500.0
2014-12-08 13:40:00,67.66,67.71,67.57,67.7,57800.0,67.66,67.71,67.57,67.7,57800.0
2014-12-08 13:50:00,67.7,67.78,67.68,67.73,29100.0,67.7,67.78,67.68,67.73,29100.0
2014-12-08 14:00:00,67.74,67.74,67.65,67.72,34200.0,67.74,67.74,67.65,67.72,34200.0
2014-12-08 14:10:00,67.73,67.73,67.63,67.64,30500.0,67.73,67.73,67.63,67.64,30500.0
2014-12-08 14:20:00,67.65,67.73,67.64,67.73,32400.0,67.65,67.73,67.64,67.73,32400.0
2014-12-08 14:30:00,67.72,67.85,67.71,67.84,30100.0,67.72,67.85,67.71,67.84,30100.0
2014-12-08 14:40:00,67.85,67.93,67.83,67.84,63900.0,67.85,67.93,67.83,67.84,63900.0
2014-12-08 14:50:00,67.84,68.0,67.83,67.92,53800.0,67.84,68.0,67.83,67.92,53800.0
2014-12-08 15:00:00,67.92,67.95,67.87,67.95,39000.0,67.92,67.95,67.87,67.95,39000.0
2014-12-08 15:10:00,67.93,67.98,67.87,67.89,48100.0,67.93,67.98,67.87,67.89,48100.0
2014-12-08 15:20:00,67.89,67.98,67.88,67.96,42000.0,67.89,67.98,67.88,67.96,42000.0
2014-12-08 15:30:00,67.96,67.97,67.91,67.94,52700.0,67.96,67.97,67.91,67.94,52700.0
2014-12-08 15:40:00,67.94,67.97,67.86,67.91,53500.0,67.94,67.97,67.86,67.91,53500.0
2014-12-08 15:50:00,67.91,68.01,67.82,68.0,176200.0,67.91,68.01,67.82,68.0,176200.0
2014-12-09 09:30:00,67.39,67.97,67.39,67.7,72600.0,67.39,67.97,67.39,67.7,72600.0
2014-12-09 09:40:00,67.73,67.77,67.35,67.6,42400.0,67.73,67.77,67.35,67.6,42400.0
2014-12-09 09:50:00,67.59,67.73,67.59,67.67,84700.0,67.59,67.73,67.59,67.67,84700.0
2014-12-09 10:00:00,67.68,67.72,67.59,67.62,70000.0,67.68,67.72,67.59,67.62,70000.0
2014-12-09 10:10:00,67.63,67.7,67.52,67.54,66700.0,67.63,67.7,67.52,67.54,66700.0
2014-12-09 10:20:00,67.56,67.61,67.37,67.41,72100.0,67.56,67.61,67.37,67.41,72100.0
2014-12-09 10:30:00,67.4,67.56,67.37,67.54,76400.0,67.4,67.56,67.37,67.54,76400.0
2014-12-09 10:40:00,67.56,67.74,67.56,67.73,39800.0,67.56,67.74,67.56,67.73,39800.0
2014-12-09 10:50:00,67.72,67.81,67.69,67.77,27800.0,67.72,67.81,67.69,67.77,27800.0
2014-12-09 11:00:00,67.77,67.77,67.55,67.56,20100.0,67.77,67.77,67.55,67.56,20100.0
2014-12-09 11:10:00,67.55,67.68,67.53,67.63,25800.0,67.55,67.68,67.53,67.63,25800.0
2014-12-09 11:20:00,67.63,67.8,67.63,67.75,52400.0,67.63,67.8,67.63,67.75,52400.0
2014-12-09 11:30:00,67.76,67.82,67.67,67.79,42700.0,67.76,67.82,67.67,67.79,42700.0
2014-12-09 11:40:00,67.81,67.83,67.75,67.83,40500.0,67.81,67.83,67.75,67.83,40500.0
2014-12-09 11:50:00,67.84,67.86,67.82,67.84,26200.0,67.84,67.86,67.82,67.84,26200.0
2014-12-09 12:00:00,67.84,67.84,67.71,67.78,15900.0,67.84,67.84,67.71,67.78,15900.0
2014-12-09 12:10:00,67.78,67.8,67.68,67.68,11500.0,67.78,67.8,67.68,67.68,11500.0
2014-12-09 12:20:00,67.69,67.85,67.69,67.8,30700.0,67.69,67.85,67.69,67.8,30700.0
2014-12-09 12:30:00,67.8,67.87,67.78,67.85,23700.0,67.8,67.87,67.78,67.85,23700.0
2014-12-09 12:40:00,67.85,67.87,67.8,67.81,23000.0,67.85,67.87,67.8,67.81,23000.0
2014-12-09 12:50:00,67.81,68.03,67.8,68.0,41300.0,67.81,68.03,67.8,68.0,41300.0
2014-12-09 13:00:00,68.01,68.02,67.94,68.01,34800.0,68.01,68.02,67.94,68.01,34800.0
2014-12-09 13:10:00,68.01,68.09,68.0,68.03,27200.0,68.01,68.09,68.0,68.03,27200.0
2014-12-09 13:20:00,68.04,68.13,68.0,68.1,32200.0,68.04,68.13,68.0,68.1,32200.0
2014-12-09 13:30:00,68.09,68.2,68.07,68.2,16600.0,68.09,68.2,68.07,68.2,16600.0
2014-12-09 13:40:00,68.18,68.22,68.12,68.13,15200.0,68.18,68.22,68.12,68.13,15200.0
2014-12-09 13:50:00,68.11,68.13,68.07,68.12,14300.0,68.11,68.13,68.07,68.12,14300.0
2014-12-09 14:00:00,68.12,68.16,68.09,68.14,14500.0,68.12,68.16,68.09,68.14,14500.0
2014-12-09 14:10:00,68.14,68.15,68.0,68.03,16300.0,68.14,68.15,68.0,68.03,16300.0
2014-12-09 14:20:00,68.03,68.09,68.03,68.06,20300.0,68.03,68.09,68.03,68.06,20300.0
2014-12-09 14:30:00,68.07,68.07,67.89,67.93,53900.0,68.07,68.07,67.89,67.93,53900.0
2014-12-09 14:40:00,67.93,67.93,67.68,67.89,109300.0,67.93,67.93,67.68,67.89,109300.0
2014-12-09 14:50:00,67.89,67.9,67.72,67.73,45700.0,67.89,67.9,67.72,67.73,45700.0
2014-12-09 15:00:00,67.73,67.79,67.73,67.74,59700.0,67.73,67.79,67.73,67.74,59700.0
2014-12-09 15:10:00,67.75,67.8,67.74,67.8,27600.0,67.75,67.8,67.74,67.8,27600.0
2014-12-09 15:20:00,67.8,67.89,67.79,67.88,64500.0,67.8,67.89,67.79,67.88,64500.0
2014-12-09 15:30:00,67.87,67.87,67.79,67.83,94500.0,67.87,67.87,67.79,67.83,94500.0
2014-12-09 15:40:00,67.83,67.97,67.83,67.96,62900.0,67.83,67.97,67.83,67.96,62900.0
2014-12-09 15:50:00,67.98,68.18,67.97,68.1,311700.0,67.98,68.18,67.97,68.1,311700.0
2014-12-10 09:30:00,68.02,68.03,67.67,67.78,39600.0,68.02,68.03,67.67,67.78,39600.0
2014-12-10 09:40:00,67.71,68.11,67.71,68.11,46800.0,67.71,68.11,67.71,68.11,46800.0
2014-12-10 09:50:00,68.08,68.11,67.89,67.96,52900.0,68.08,68.11,67.89,67.96,52900.0
2014-12-10 10:00:00,67.97,68.08,67.97,68.02,29500.0,67.97,68.08,67.97,68.02,29500.0
2014-12-10 10:10:00,68.03,68.03,67.93,67.99,32200.0,68.03,68.03,67.93,67.99,32200.0
2014-12-10 10:20:00,67.99,68.0,67.72,67.81,32600.0,67.99,68.0,67.72,67.81,32600.0
2014-12-10 10:30:00,67.8,67.8,67.58,67.64,34600.0,67.8,67.8,67.58,67.64,34600.0
2014-12-10 10:40:00,67.64,67.67,67.56,67.56,22200.0,67.64,67.67,67.56,67.56,22200.0
2014-12-10 10:50:00,67.55,67.68,67.49,67.68,23900.0,67.55,67.68,67.49,67.68,23900.0
2014-12-10 11:00:00,67.67,67.67,67.56,67.65,37500.0,67.67,67.67,67.56,67.65,37500.0
2014-12-10 11:10:00,67.65,67.71,67.63,67.67,27100.0,67.65,67.71,67.63,67.67,27100.0
2014-12-10 11:20:00,67.69,67.8,67.67,67.72,42400.0,67.69,67.8,67.67,67.72,42400.0
2014-12-10 11:30:00,67.72,67.74,67.6,67.68,32000.0,67.72,67.74,67.6,67.68,32000.0
2014-12-10 11:40:00,67.69,67.74,67.68,67.72,21600.0,67.69,67.74,67.68,67.72,21600.0
2014-12-10 11:50:00,67.73,67.87,67.73,67.85,26200.0,67.73,67.87,67.73,67.85,26200.0
2014-12-10 12:00:00,67.85,67.97,67.8,67.96,39800.0,67.85,67.97,67.8,67.96,39800.0
2014-12-10 12:10:00,67.95,68.03,67.85,67.85,28500.0,67.95,68.03,67.85,67.85,28500.0
2014-12-10 12:20:00,67.85,67.97,67.8,67.96,26100.0,67.85,67.97,67.8,67.96,26100.0
2014-12-10 12:30:00,67.96,67.96,67.88,67.9,28700.0,67.96,67.96,67.88,67.9,28700.0
2014-12-10 12:40:00,67.9,68.01,67.9,67.9,25000.0,67.9,68.01,67.9,67.9,25000.0
2014-12-10 12:50:00,67.91,67.99,67.9,67.97,25300.0,67.91,67.99,67.9,67.97,25300.0
2014-12-10 13:00:00,67.97,68.04,67.94,68.01,46000.0,67.97,68.04,67.94,68.01,46000.0
2014-12-10 13:10:00,68.01,68.04,67.96,67.99,18300.0,68.01,68.04,67.96,67.99,18300.0
2014-12-10 13:20:00,67.98,67.99,67.9,67.95,30600.0,67.98,67.99,67.9,67.95,30600.0
2014-12-10 13:30:00,67.95,67.99,67.85,67.86,12600.0,67.95,67.99,67.85,67.86,12600.0
2014-12-10 13:40:00,67.87,67.91,67.66,67.69,25800.0,67.87,67.91,67.66,67.69,25800.0
2014-12-10 13:50:00,67.68,67.68,67.56,67.56,15000.0,67.68,67.68,67.56,67.56,15000.0
2014-12-10 14:00:00,67.56,67.6,67.44,67.48,26800.0,67.56,67.6,67.44,67.48,26800.0
2014-12-10 14:10:00,67.48,67.51,67.4,67.51,21100.0,67.48,67.51,67.4,67.51,21100.0
2014-12-10 14:20:00,67.48,67.5,67.34,67.4,36000.0,67.48,67.5,67.34,67.4,36000.0
2014-12-10 14:30:00,67.41,67.41,67.33,67.36,33600.0,67.41,67.41,67.33,67.36,33600.0
2014-12-10 14:40:00,67.35,67.35,67.19,67.29,32200.0,67.35,67.35,67.19,67.29,32200.0
2014-12-10 14:50:00,67.29,67.31,67.14,67.14,23000.0,67.29,67.31,67.14,67.14,23000.0
2014-12-10 15:00:00,67.13,67.29,67.11,67.28,26200.0,67.13,67.29,67.11,67.28,26200.0
2014-12-10 15:10:00,67.28,67.45,67.27,67.39,29800.0,67.28,67.45,67.27,67.39,29800.0
2014-12-10 15:20:00,67.4,67.5,67.39,67.46,29900.0,67.4,67.5,67.39,67.46,29900.0
2014-12-10 15:30:00,67.46,67.5,67.33,67.41,80500.0,67.46,67.5,67.33,67.41,80500.0
2014-12-10 15:40:00,67.4,67.4,67.13,67.16,102100.0,67.4,67.4,67.13,67.16,102100.0
2014-12-10 15:50:00,67.18,67.25,67.1,67.19,156600.0,67.18,67.25,67.1,67.19,156600.0
2014-12-11 09:30:00,68.05,69.58,67.76,68.03,87000.0,68.05,69.58,67.76,68.03,87000.0
2014-12-11 09:40:00,68.0,68.37,67.99,68.34,110000.0,68.0,68.37,67.99,68.34,110000.0
2014-12-11 09:50:00,68.31,68.57,68.26,68.33,48600.0,68.31,68.57,68.26,68.33,48600.0
2014-12-11 10:00:00,68.29,68.46,68.23,68.32,118400.0,68.29,68.46,68.23,68.32,118400.0
2014-12-11 10:10:00,68.3,68.52,68.3,68.42,73800.0,68.3,68.52,68.3,68.42,73800.0
2014-12-11 10:20:00,68.42,68.45,68.31,68.41,42300.0,68.42,68.45,68.31,68.41,42300.0
2014-12-11 10:30:00,68.41,68.58,68.4,68.57,55800.0,68.41,68.58,68.4,68.57,55800.0
2014-12-11 10:40:00,68.59,68.72,68.59,68.67,53700.0,68.59,68.72,68.59,68.67,53700.0
2014-12-11 10:50:00,68.68,68.71,68.52,68.55,39200.0,68.68,68.71,68.52,68.55,39200.0
2014-12-11 11:00:00,68.54,68.54,68.25,68.26,62100.0,68.54,68.54,68.25,68.26,62100.0
2014-12-11 11:10:00,68.27,68.31,68.15,68.31,29500.0,68.27,68.31,68.15,68.31,29500.0
2014-12-11 11:20:00,68.33,68.43,68.32,68.37,21700.0,68.33,68.43,68.32,68.37,21700.0
2014-12-11 11:30:00,68.37,68.41,68.34,68.4,28700.0,68.37,68.41,68.34,68.4,28700.0
2014-12-11 11:40:00,68.4,68.45,68.32,68.32,18000.0,68.4,68.45,68.32,68.32,18000.0
2014-12-11 11:50:00,68.32,68.45,68.24,68.25,28400.0,68.32,68.45,68.24,68.25,28400.0
2014-12-11 12:00:00,68.24,68.34,68.2,68.28,23200.0,68.24,68.34,68.2,68.28,23200.0
2014-12-11 12:10:00,68.26,68.28,68.19,68.2,10600.0,68.26,68.28,68.19,68.2,10600.0
2014-12-11 12:20:00,68.2,68.23,68.09,68.09,32800.0,68.2,68.23,68.09,68.09,32800.0
2014-12-11 12:30:00,68.11,68.2,68.09,68.2,28000.0,68.11,68.2,68.09,68.2,28000.0
2014-12-11 12:40:00,68.21,68.3,68.21,68.28,28600.0,68.21,68.3,68.21,68.28,28600.0
2014-12-11 12:50:00,68.28,68.3,68.18,68.26,49700.0,68.28,68.3,68.18,68.26,49700.0
2014-12-11 13:00:00,68.27,68.31,68.23,68.24,48800.0,68.27,68.31,68.23,68.24,48800.0
2014-12-11 13:10:00,68.26,68.28,68.24,68.26,10600.0,68.26,68.28,68.24,68.26,10600.0
2014-12-11 13:20:00,68.25,68.25,68.14,68.17,7800.0,68.25,68.25,68.14,68.17,7800.0
2014-12-11 13:30:00,68.18,68.27,68.17,68.24,9100.0,68.18,68.27,68.17,68.24,9100.0
2014-12-11 13:40:00,68.25,68.28,68.14,68.14,27300.0,68.25,68.28,68.14,68.14,27300.0
2014-12-11 13:50:00,68.15,68.28,68.12,68.18,34100.0,68.15,68.28,68.12,68.18,34100.0
2014-12-11 14:00:00,68.19,68.37,68.19,68.36,24600.0,68.19,68.37,68.19,68.36,24600.0
2014-12-11 14:10:00,68.36,68.49,68.36,68.49,24300.0,68.36,68.49,68.36,68.49,24300.0
2014-12-11 14:20:00,68.47,68.5,68.23,68.24,24000.0,68.47,68.5,68.23,68.24,24000.0
2014-12-11 14:30:00,68.25,68.29,68.12,68.21,42200.0,68.25,68.29,68.12,68.21,42200.0
2014-12-11 14:40:00,68.21,68.22,67.99,68.0,33000.0,68.21,68.22,67.99,68.0,33000.0
2014-12-11 14:50:00,68.0,68.04,67.95,68.04,35100.0,68.0,68.04,67.95,68.04,35100.0
2014-12-11 15:00:00,68.01,68.15,67.98,68.12,28500.0,68.01,68.15,67.98,68.12,28500.0
2014-12-11 15:10:00,68.13,68.24,68.12,68.19,56200.0,68.13,68.24,68.12,68.19,56200.0
2014-12-11 15:20:00,68.19,68.22,68.12,68.13,31900.0,68.19,68.22,68.12,68.13,31900.0
2014-12-11 15:30:00,68.13,68.21,68.0,68.01,44400.0,68.13,68.21,68.0,68.01,44400.0
2014-12-11 15:40:00,68.01,68.11,67.76,67.78,69000.0,68.01,68.11,67.76,67.78,69000.0
2014-12-11 15:50:00,67.79,67.84,67.69,67.77,218500.0,67.79,67.84,67.69,67.77,218500.0
2014-12-12 09:30:00,67.11,67.97,67.09,67.97,138000.0,67.11,67.97,67.09,67.97,138000.0
2014-12-12 09:40:00,68.02,68.15,67.88,68.04,26900.0,68.02,68.15,67.88,68.04,26900.0
2014-12-12 09:50:00,68.03,68.42,68.0,68.3,32700.0,68.03,68.42,68.0,68.3,32700.0
2014-12-12 10:00:00,68.31,68.36,67.98,67.98,70200.0,68.31,68.36,67.98,67.98,70200.0
2014-12-12 10:10:00,68.0,68.0,67.48,67.5,87000.0,68.0,68.0,67.48,67.5,87000.0
2014-12-12 10:20:00,67.5,67.55,67.35,67.35,29600.0,67.5,67.55,67.35,67.35,29600.0
2014-12-12 10:30:00,67.37,67.45,67.33,67.39,22000.0,67.37,67.45,67.33,67.39,22000.0
2014-12-12 10:40:00,67.41,67.46,67.35,67.43,23600.0,67.41,67.46,67.35,67.43,23600.0
2014-12-12 10:50:00,67.43,67.44,67.3,67.33,39500.0,67.43,67.44,67.3,67.33,39500.0
2014-12-12 11:00:00,67.36,67.54,67.33,67.52,47600.0,67.36,67.54,67.33,67.52,47600.0
2014-12-12 11:10:00,67.53,67.66,67.49,67.49,32400.0,67.53,67.66,67.49,67.49,32400.0
2014-12-12 11:20:00,67.54,67.63,67.5,67.53,24600.0,67.54,67.63,67.5,67.53,24600.0
2014-12-12 11:30:00,67.54,67.92,67.53,67.92,23700.0,67.54,67.92,67.53,67.92,23700.0
2014-12-12 11:40:00,67.92,67.96,67.75,67.86,50000.0,67.92,67.96,67.75,67.86,50000.0
2014-12-12 11:50:00,67.86,68.09,67.86,67.94,31900.0,67.86,68.09,67.86,67.94,31900.0
2014-12-12 12:00:00,67.94,68.08,67.93,68.05,22500.0,67.94,68.08,67.93,68.05,22500.0
2014-12-12 12:10:00,68.07,68.2,68.03,68.17,20800.0,68.07,68.2,68.03,68.17,20800.0
2014-12-12 12:20:00,68.16,68.31,68.15,68.24,20200.0,68.16,68.31,68.15,68.24,20200.0
2014-12-12 12:30:00,68.23,68.29,68.2,68.28,23100.0,68.23,68.29,68.2,68.28,23100.0
2014-12-12 12:40:00,68.27,68.31,68.19,68.28,27000.0,68.27,68.31,68.19,68.28,27000.0
2014-12-12 12:50:00,68.28,68.31,68.23,68.28,16300.0,68.28,68.31,68.23,68.28,16300.0
2014-12-12 13:00:00,68.3,68.3,68.1,68.3,56500.0,68.3,68.3,68.1,68.3,56500.0
2014-12-12 13:10:00,68.3,68.45,68.29,68.43,19600.0,68.3,68.45,68.29,68.43,19600.0
2014-12-12 13:20:00,68.44,68.55,68.43,68.54,24300.0,68.44,68.55,68.43,68.54,24300.0
2014-12-12 13:30:00,68.56,68.56,68.49,68.55,40100.0,68.56,68.56,68.49,68.55,40100.0
2014-12-12 13:40:00,68.56,68.59,68.5,68.57,22800.0,68.56,68.59,68.5,68.57,22800.0
2014-12-12 13:50:00,68.58,68.65,68.53,68.56,34200.0,68.58,68.65,68.53,68.56,34200.0
2014-12-12 14:00:00,68.56,68.62,68.55,68.58,25900.0,68.56,68.62,68.55,68.58,25900.0
2014-12-12 14:10:00,68.58,68.59,68.46,68.46,31700.0,68.58,68.59,68.46,68.46,31700.0
2014-12-12 14:20:00,68.46,68.48,68.31,68.33,27300.0,68.46,68.48,68.31,68.33,27300.0
2014-12-12 14:30:00,68.32,68.5,68.31,68.48,30700.0,68.32,68.5,68.31,68.48,30700.0
2014-12-12 14:40:00,68.48,68.52,68.42,68.49,36500.0,68.48,68.52,68.42,68.49,36500.0
2014-12-12 14:50:00,68.48,68.58,68.48,68.58,26800.0,68.48,68.58,68.48,68.58,26800.0
2014-12-12 15:00:00,68.58,68.67,68.58,68.63,28100.0,68.58,68.67,68.58,68.63,28100.0
2014-12-12 15:10:00,68.64,68.65,68.54,68.56,28600.0,68.64,68.65,68.54,68.56,28600.0
2014-12-12 15:20:00,68.56,68.58,68.47,68.53,29200.0,68.56,68.58,68.47,68.53,29200.0
2014-12-12 15:30:00,68.53,68.54,68.21,68.23,50800.0,68.53,68.54,68.21,68.23,50800.0
2014-12-12 15:40:00,68.22,68.3,68.17,68.25,74200.0,68.22,68.3,68.17,68.25,74200.0
2014-12-12 15:50:00,68.25,68.27,68.12,68.13,97300.0,68.25,68.27,68.12,68.13,97300.0
2014-12-15 09:30:00,68.71,68.97,68.16,68.96,102200.0,68.71,68.97,68.16,68.96,102200.0
2014-12-15 09:40:00,68.94,69.2,68.83,69.01,34900.0,68.94,69.2,68.83,69.01,34900.0
2014-12-15 09:50:00,69.01,69.58,68.97,69.58,69600.0,69.01,69.58,68.97,69.58,69600.0
2014-12-15 10:00:00,69.56,69.58,68.95,68.95,47100.0,69.56,69.58,68.95,68.95,47100.0
2014-12-15 10:10:00,68.98,69.02,68.83,68.92,74600.0,68.98,69.02,68.83,68.92,74600.0
2014-12-15 10:20:00,68.88,68.89,68.67,68.86,25800.0,68.88,68.89,68.67,68.86,25800.0
2014-12-15 10:30:00,68.85,68.96,68.57,68.65,15500.0,68.85,68.96,68.57,68.65,15500.0
2014-12-15 10:40:00,68.65,68.69,68.51,68.59,17000.0,68.65,68.69,68.51,68.59,17000.0
2014-12-15 10:50:00,68.61,68.85,68.61,68.71,15000.0,68.61,68.85,68.61,68.71,15000.0
2014-12-15 11:00:00,68.71,68.71,68.39,68.45,14300.0,68.71,68.71,68.39,68.45,14300.0
2014-12-15 11:10:00,68.49,68.51,68.2,68.21,10900.0,68.49,68.51,68.2,68.21,10900.0
2014-12-15 11:20:00,68.19,68.19,68.02,68.13,20600.0,68.19,68.19,68.02,68.13,20600.0
2014-12-15 11:30:00,68.13,68.31,68.08,68.21,19100.0,68.13,68.31,68.08,68.21,19100.0
2014-12-15 11:40:00,68.21,68.25,68.12,68.18,12300.0,68.21,68.25,68.12,68.18,12300.0
2014-12-15 11:50:00,68.16,68.21,68.02,68.08,9800.0,68.16,68.21,68.02,68.08,9800.0
2014-12-15 12:00:00,68.08,68.39,68.06,68.29,14800.0,68.08,68.39,68.06,68.29,14800.0
2014-12-15 12:10:00,68.28,68.33,68.23,68.32,20300.0,68.28,68.33,68.23,68.32,20300.0
2014-12-15 12:20:00,68.3,68.48,68.25,68.44,12500.0,68.3,68.48,68.25,68.44,12500.0
2014-12-15 12:30:00,68.47,68.56,68.31,68.56,15600.0,68.47,68.56,68.31,68.56,15600.0
2014-12-15 12:40:00,68.56,68.64,68.47,68.55,29200.0,68.56,68.64,68.47,68.55,29200.0
2014-12-15 12:50:00,68.59,68.85,68.57,68.77,24600.0,68.59,68.85,68.57,68.77,24600.0
2014-12-15 13:00:00,68.76,68.8,68.53,68.55,43700.0,68.76,68.8,68.53,68.55,43700.0
2014-12-15 13:10:00,68.56,68.57,68.25,68.25,35400.0,68.56,68.57,68.25,68.25,35400.0
2014-12-15 13:20:00,68.25,68.41,68.2,68.22,36400.0,68.25,68.41,68.2,68.22,36400.0
2014-12-15 13:30:00,68.21,68.38,68.2,68.27,42300.0,68.21,68.38,68.2,68.27,42300.0
2014-12-15 13:40:00,68.27,68.37,68.22,68.29,39100.0,68.27,68.37,68.22,68.29,39100.0
2014-12-15 13:50:00,68.28,68.49,68.27,68.42,33700.0,68.28,68.49,68.27,68.42,33700.0
2014-12-15 14:00:00,68.43,68.48,68.37,68.46,32800.0,68.43,68.48,68.37,68.46,32800.0
2014-12-15 14:10:00,68.45,68.47,68.39,68.4,38300.0,68.45,68.47,68.39,68.4,38300.0
2014-12-15 14:20:00,68.4,68.68,68.39,68.62,42300.0,68.4,68.68,68.39,68.62,42300.0
2014-12-15 14:30:00,68.61,68.82,68.54,68.8,32800.0,68.61,68.82,68.54,68.8,32800.0
2014-12-15 14:40:00,68.82,68.86,68.54,68.61,33100.0,68.82,68.86,68.54,68.61,33100.0
2014-12-15 14:50:00,68.6,68.77,68.59,68.69,24000.0,68.6,68.77,68.59,68.69,24000.0
2014-12-15 15:00:00,68.69,68.85,68.66,68.84,28600.0,68.69,68.85,68.66,68.84,28600.0
2014-12-15 15:10:00,68.85,68.91,68.71,68.76,32800.0,68.85,68.91,68.71,68.76,32800.0
2014-12-15 15:20:00,68.75,68.79,68.63,68.63,39400.0,68.75,68.79,68.63,68.63,39400.0
2014-12-15 15:30:00,68.6,68.87,68.57,68.84,56300.0,68.6,68.87,68.57,68.84,56300.0
2014-12-15 15:40:00,68.84,68.84,68.6,68.66,48400.0,68.84,68.84,68.6,68.66,48400.0
2014-12-15 15:50:00,68.67,68.8,68.58,68.59,100400.0,68.67,68.8,68.58,68.59,100400.0
2014-12-16 09:30:00,67.83,68.46,67.67,68.32,123900.0,67.83,68.46,67.67,68.32,123900.0
2014-12-16 09:40:00,68.32,68.35,68.07,68.13,72000.0,68.32,68.35,68.07,68.13,72000.0
2014-12-16 09:50:00,68.12,68.12,67.57,67.57,157500.0,68.12,68.12,67.57,67.57,157500.0
2014-12-16 10:00:00,67.57,67.74,67.52,67.67,90700.0,67.57,67.74,67.52,67.67,90700.0
2014-12-16 10:10:00,67.65,68.08,67.65,68.07,41500.0,67.65,68.08,67.65,68.07,41500.0
2014-12-16 10:20:00,68.06,68.06,67.83,67.84,43200.0,68.06,68.06,67.83,67.84,43200.0
2014-12-16 10:30:00,67.84,67.84,67.72,67.79,32200.0,67.84,67.84,67.72,67.79,32200.0
2014-12-16 10:40:00,67.8,68.01,67.71,67.95,39400.0,67.8,68.01,67.71,67.95,39400.0
2014-12-16 10:50:00,67.95,68.08,67.93,68.02,32100.0,67.95,68.08,67.93,68.02,32100.0
2014-12-16 11:00:00,68.01,68.03,67.78,67.79,30300.0,68.01,68.03,67.78,67.79,30300.0
2014-12-16 11:10:00,67.78,68.02,67.75,67.98,17300.0,67.78,68.02,67.75,67.98,17300.0
2014-12-16 11:20:00,67.99,68.23,67.97,68.14,33400.0,67.99,68.23,67.97,68.14,33400.0
2014-12-16 11:30:00,68.16,68.29,68.11,68.13,23400.0,68.16,68.29,68.11,68.13,23400.0
2014-12-16 11:40:00,68.11,68.25,68.09,68.15,32500.0,68.11,68.25,68.09,68.15,32500.0
2014-12-16 11:50:00,68.16,68.21,68.1,68.2,24000.0,68.16,68.21,68.1,68.2,24000.0
2014-12-16 12:00:00,68.2,68.24,67.97,67.98,36400.0,68.2,68.24,67.97,67.98,36400.0
2014-12-16 12:10:00,67.99,68.08,67.95,67.97,20000.0,67.99,68.08,67.95,67.97,20000.0
2014-12-16 12:20:00,67.96,67.97,67.86,67.94,21700.0,67.96,67.97,67.86,67.94,21700.0
2014-12-16 12:30:00,67.93,68.02,67.93,67.98,11200.0,67.93,68.02,67.93,67.98,11200.0
2014-12-16 12:40:00,67.98,68.03,67.78,67.87,28100.0,67.98,68.03,67.78,67.87,28100.0
2014-12-16 12:50:00,67.88,67.9,67.8,67.8,17100.0,67.88,67.9,67.8,67.8,17100.0
2014-12-16 13:00:00,67.79,67.85,67.69,67.71,12800.0,67.79,67.85,67.69,67.71,12800.0
2014-12-16 13:10:00,67.69,67.71,67.35,67.53,131500.0,67.69,67.71,67.35,67.53,131500.0
2014-12-16 13:20:00,67.52,67.6,67.52,67.6,25500.0,67.52,67.6,67.52,67.6,25500.0
2014-12-16 13:30:00,67.59,67.78,67.54,67.76,24800.0,67.59,67.78,67.54,67.76,24800.0
2014-12-16 13:40:00,67.75,67.89,67.74,67.82,17900.0,67.75,67.89,67.74,67.82,17900.0
2014-12-16 13:50:00,67.83,67.95,67.83,67.84,20900.0,67.83,67.95,67.83,67.84,20900.0
2014-12-16 14:00:00,67.84,67.87,67.68,67.78,26300.0,67.84,67.87,67.68,67.78,26300.0
2014-12-16 14:10:00,67.77,67.79,67.68,67.73,31800.0,67.77,67.79,67.68,67.73,31800.0
2014-12-16 14:20:00,67.74,67.76,67.68,67.75,23100.0,67.74,67.76,67.68,67.75,23100.0
2014-12-16 14:30:00,67.75,67.82,67.73,67.77,34100.0,67.75,67.82,67.73,67.77,34100.0
2014-12-16 14:40:00,67.76,67.84,67.64,67.64,28600.0,67.76,67.84,67.64,67.64,28600.0
2014-12-16 14:50:00,67.64,67.68,67.55,67.68,29600.0,67.64,67.68,67.55,67.68,29600.0
2014-12-16 15:00:00,67.68,67.79,67.58,67.68,48200.0,67.68,67.79,67.58,67.68,48200.0
2014-12-16 15:10:00,67.68,67.74,67.64,67.71,39100.0,67.68,67.74,67.64,67.71,39100.0
2014-12-16 15:20:00,67.7,67.7,67.42,67.44,40700.0,67.7,67.7,67.42,67.44,40700.0
2014-12-16 15:30:00,67.43,67.51,67.24,67.27,71200.0,67.43,67.51,67.24,67.27,71200.0
2014-12-16 15:40:00,67.27,67.27,67.07,67.26,101500.0,67.27,67.27,67.07,67.26,101500.0
2014-12-16 15:50:00,67.18,67.25,66.95,67.01,229000.0,67.18,67.25,66.95,67.01,229000.0
2014-12-17 09:30:00,67.32,67.71,67.01,67.58,59300.0,67.32,67.71,67.01,67.58,59300.0
2014-12-17 09:40:00,67.59,67.86,67.42,67.44,37200.0,67.59,67.86,67.42,67.44,37200.0
2014-12-17 09:50:00,67.44,67.63,67.34,67.61,24400.0,67.44,67.63,67.34,67.61,24400.0
2014-12-17 10:00:00,67.59,67.61,67.06,67.08,68700.0,67.59,67.61,67.06,67.08,68700.0
2014-12-17 10:10:00,67.09,67.16,66.87,67.11,54600.0,67.09,67.16,66.87,67.11,54600.0
2014-12-17 10:20:00,67.11,67.28,67.11,67.14,38200.0,67.11,67.28,67.11,67.14,38200.0
2014-12-17 10:30:00,67.19,67.31,67.01,67.21,60000.0,67.19,67.31,67.01,67.21,60000.0
2014-12-17 10:40:00,67.22,67.23,67.03,67.07,23900.0,67.22,67.23,67.03,67.07,23900.0
2014-12-17 10:50:00,67.1,67.1,66.9,66.92,30500.0,67.1,67.1,66.9,66.92,30500.0
2014-12-17 11:00:00,66.92,67.04,66.84,66.85,42000.0,66.92,67.04,66.84,66.85,42000.0
2014-12-17 11:10:00,66.85,67.05,66.84,67.05,23400.0,66.85,67.05,66.84,67.05,23400.0
2014-12-17 11:20:00,67.04,67.17,66.99,67.12,23700.0,67.04,67.17,66.99,67.12,23700.0
2014-12-17 11:30:00,67.14,67.29,67.01,67.28,36100.0,67.14,67.29,67.01,67.28,36100.0
2014-12-17 11:40:00,67.28,67.44,67.27,67.42,17100.0,67.28,67.44,67.27,67.42,17100.0
2014-12-17 11:50:00,67.43,67.46,67.37,67.4,13300.0,67.43,67.46,67.37,67.4,13300.0
2014-12-17 12:00:00,67.41,67.44,67.33,67.38,22200.0,67.41,67.44,67.33,67.38,22200.0
2014-12-17 12:10:00,67.37,67.37,67.2,67.21,17700.0,67.37,67.37,67.2,67.21,17700.0
2014-12-17 12:20:00,67.2,67.21,67.04,67.05,45800.0,67.2,67.21,67.04,67.05,45800.0
2014-12-17 12:30:00,67.06,67.38,67.06,67.29,27200.0,67.06,67.38,67.06,67.29,27200.0
2014-12-17 12:40:00,67.3,67.4,67.29,67.37,20300.0,67.3,67.4,67.29,67.37,20300.0
2014-12-17 12:50:00,67.35,67.44,67.35,67.42,16800.0,67.35,67.44,67.35,67.42,16800.0
2014-12-17 13:00:00,67.41,67.51,67.4,67.5,19200.0,67.41,67.51,67.4,67.5,19200.0
2014-12-17 13:10:00,67.52,67.6,67.49,67.51,20400.0,67.52,67.6,67.49,67.51,20400.0
2014-12-17 13:20:00,67.51,67.53,67.37,67.43,11400.0,67.51,67.53,67.37,67.43,11400.0
2014-12-17 13:30:00,67.44,67.46,67.39,67.46,13900.0,67.44,67.46,67.39,67.46,13900.0
2014-12-17 13:40:00,67.45,67.49,67.37,67.45,15800.0,67.45,67.49,67.37,67.45,15800.0
2014-12-17 13:50:00,67.43,67.61,67.43,67.61,13400.0,67.43,67.61,67.43,67.61,13400.0
2014-12-17 14:00:00,67.62,67.96,67.55,67.83,44700.0,67.62,67.96,67.55,67.83,44700.0
2014-12-17 14:10:00,67.82,67.97,67.78,67.88,25200.0,67.82,67.97,67.78,67.88,25200.0
2014-12-17 14:20:00,67.87,67.96,67.77,67.86,22800.0,67.87,67.96,67.77,67.86,22800.0
2014-12-17 14:30:00,67.87,68.07,67.75,68.03,43800.0,67.87,68.07,67.75,68.03,43800.0
2014-12-17 14:40:00,68.02,68.02,67.73,67.76,30400.0,68.02,68.02,67.73,67.76,30400.0
2014-12-17 14:50:00,67.74,67.92,67.74,67.75,20400.0,67.74,67.92,67.74,67.75,20400.0
2014-12-17 15:00:00,67.78,67.79,67.58,67.68,34700.0,67.78,67.79,67.58,67.68,34700.0
2014-12-17 15:10:00,67.68,67.85,67.66,67.83,32400.0,67.68,67.85,67.66,67.83,32400.0
2014-12-17 15:20:00,67.84,68.07,67.82,68.03,43100.0,67.84,68.07,67.82,68.03,43100.0
2014-12-17 15:30:00,68.03,68.1,67.95,68.09,48600.0,68.03,68.1,67.95,68.09,48600.0
2014-12-17 15:40:00,68.09,68.31,68.09,68.25,67400.0,68.09,68.31,68.09,68.25,67400.0
2014-12-17 15:50:00,68.26,68.27,68.05,68.07,141200.0,68.26,68.27,68.05,68.07,141200.0
2014-12-18 09:30:00,68.88,69.1,68.69,68.84,96200.0,68.88,69.1,68.69,68.84,96200.0
2014-12-18 09:40:00,68.87,68.92,68.63,68.65,50400.0,68.87,68.92,68.63,68.65,50400.0
2014-12-18 09:50:00,68.68,68.95,68.62,68.95,99500.0,68.68,68.95,68.62,68.95,99500.0
2014-12-18 10:00:00,68.98,69.0,68.7,68.81,56800.0,68.98,69.0,68.7,68.81,56800.0
2014-12-18 10:10:00,68.8,69.0,68.78,68.93,62800.0,68.8,69.0,68.78,68.93,62800.0
2014-12-18 10:20:00,68.95,69.15,68.92,68.95,44300.0,68.95,69.15,68.92,68.95,44300.0
2014-12-18 10:30:00,68.97,69.0,68.9,68.9,28600.0,68.97,69.0,68.9,68.9,28600.0
2014-12-18 10:40:00,68.86,68.86,68.76,68.85,28200.0,68.86,68.86,68.76,68.85,28200.0
2014-12-18 10:50:00,68.83,68.83,68.73,68.79,16200.0,68.83,68.83,68.73,68.79,16200.0
2014-12-18 11:00:00,68.78,68.78,68.58,68.58,17100.0,68.78,68.78,68.58,68.58,17100.0
2014-12-18 11:10:00,68.61,68.78,68.56,68.78,25200.0,68.61,68.78,68.56,68.78,25200.0
2014-12-18 11:20:00,68.78,68.89,68.72,68.76,28800.0,68.78,68.89,68.72,68.76,28800.0
2014-12-18 11:30:00,68.76,68.87,68.71,68.81,18400.0,68.76,68.87,68.71,68.81,18400.0
2014-12-18 11:40:00,68.81,68.9,68.79,68.83,29700.0,68.81,68.9,68.79,68.83,29700.0
2014-12-18 11:50:00,68.84,68.97,68.81,68.94,32600.0,68.84,68.97,68.81,68.94,32600.0
2014-12-18 12:00:00,68.93,69.01,68.93,68.98,38800.0,68.93,69.01,68.93,68.98,38800.0
2014-12-18 12:10:00,69.0,69.0,68.9,68.95,20500.0,69.0,69.0,68.9,68.95,20500.0
2014-12-18 12:20:00,68.96,69.0,68.93,68.98,12400.0,68.96,69.0,68.93,68.98,12400.0
2014-12-18 12:30:00,68.97,69.02,68.97,68.97,30500.0,68.97,69.02,68.97,68.97,30500.0
2014-12-18 12:40:00,68.96,68.96,68.88,68.91,27300.0,68.96,68.96,68.88,68.91,27300.0
2014-12-18 12:50:00,68.91,69.0,68.9,68.98,27900.0,68.91,69.0,68.9,68.98,27900.0
2014-12-18 13:00:00,68.98,68.99,68.88,68.88,22000.0,68.98,68.99,68.88,68.88,22000.0
2014-12-18 13:10:00,68.89,68.89,68.73,68.86,25600.0,68.89,68.89,68.73,68.86,25600.0
2014-12-18 13:20:00,68.87,69.02,68.87,69.0,12100.0,68.87,69.02,68.87,69.0,12100.0
2014-12-18 13:30:00,69.01,69.02,68.94,68.96,16600.0,69.01,69.02,68.94,68.96,16600.0
2014-12-18 13:40:00,68.96,68.98,68.93,68.94,21200.0,68.96,68.98,68.93,68.94,21200.0
2014-12-18 13:50:00,68.94,69.0,68.86,68.99,20100.0,68.94,69.0,68.86,68.99,20100.0
2014-12-18 14:00:00,68.99,69.0,68.9,68.98,17400.0,68.99,69.0,68.9,68.98,17400.0
2014-12-18 14:10:00,68.98,69.02,68.94,68.96,24700.0,68.98,69.02,68.94,68.96,24700.0
2014-12-18 14:20:00,68.96,68.97,68.88,68.89,18300.0,68.96,68.97,68.88,68.89,18300.0
2014-12-18 14:30:00,68.87,68.97,68.84,68.94,14900.0,68.87,68.97,68.84,68.94,14900.0
2014-12-18 14:40:00,68.93,68.96,68.71,68.73,16800.0,68.93,68.96,68.71,68.73,16800.0
2014-12-18 14:50:00,68.74,68.78,68.71,68.72,30000.0,68.74,68.78,68.71,68.72,30000.0
2014-12-18 15:00:00,68.73,68.89,68.69,68.75,53300.0,68.73,68.89,68.69,68.75,53300.0
2014-12-18 15:10:00,68.74,68.85,68.69,68.77,43500.0,68.74,68.85,68.69,68.77,43500.0
2014-12-18 15:20:00,68.76,68.77,68.64,68.66,42700.0,68.76,68.77,68.64,68.66,42700.0
2014-12-18 15:30:00,68.65,68.85,68.64,68.84,67500.0,68.65,68.85,68.64,68.84,67500.0
2014-12-18 15:40:00,68.85,68.99,68.81,68.95,107000.0,68.85,68.99,68.81,68.95,107000.0
2014-12-18 15:50:00,69.01,69.11,68.92,69.09,250700.0,69.01,69.11,68.92,69.09,250700.0
2014-12-19 09:30:00,68.84,69.39,68.59,68.66,464700.0,68.84,69.39,68.59,68.66,464700.0
2014-12-19 09:40:00,68.56,68.64,68.26,68.29,55000.0,68.56,68.64,68.26,68.29,55000.0
2014-12-19 09:50:00,68.29,68.51,68.29,68.33,37900.0,68.29,68.51,68.29,68.33,37900.0
2014-12-19 10:00:00,68.34,68.57,68.31,68.48,46500.0,68.34,68.57,68.31,68.48,46500.0
2014-12-19 10:10:00,68.44,68.53,68.38,68.53,25600.0,68.44,68.53,68.38,68.53,25600.0
2014-12-19 10:20:00,68.51,68.65,68.48,68.6,37400.0,68.51,68.65,68.48,68.6,37400.0
2014-12-19 10:30:00,68.61,68.61,68.38,68.5,34000.0,68.61,68.61,68.38,68.5,34000.0
2014-12-19 10:40:00,68.52,68.57,68.27,68.29,36100.0,68.52,68.57,68.27,68.29,36100.0
2014-12-19 10:50:00,68.29,68.44,68.28,68.44,36000.0,68.29,68.44,68.28,68.44,36000.0
2014-12-19 11:00:00,68.43,68.44,68.29,68.3,21000.0,68.43,68.44,68.29,68.3,21000.0
2014-12-19 11:10:00,68.29,68.38,68.29,68.34,25300.0,68.29,68.38,68.29,68.34,25300.0
2014-12-19 11:20:00,68.33,68.47,68.33,68.38,25100.0,68.33,68.47,68.33,68.38,25100.0
2014-12-19 11:30:00,68.39,68.52,68.38,68.38,20700.0,68.39,68.52,68.38,68.38,20700.0
2014-12-19 11:40:00,68.39,68.43,68.29,68.31,15600.0,68.39,68.43,68.29,68.31,15600.0
2014-12-19 11:50:00,68.31,68.4,68.3,68.33,16400.0,68.31,68.4,68.3,68.33,16400.0
2014-12-19 12:00:00,68.31,68.37,68.27,68.27,39700.0,68.31,68.37,68.27,68.27,39700.0
2014-12-19 12:10:00,68.27,68.32,68.25,68.3,82300.0,68.27,68.32,68.25,68.3,82300.0
2014-12-19 12:20:00,68.28,68.33,68.25,68.32,23200.0,68.28,68.33,68.25,68.32,23200.0
2014-12-19 12:30:00,68.31,68.37,68.26,68.31,9700.0,68.31,68.37,68.26,68.31,9700.0
2014-12-19 12:40:00,68.28,68.43,68.28,68.4,16300.0,68.28,68.43,68.28,68.4,16300.0
2014-12-19 12:50:00,68.4,68.53,68.39,68.5,24700.0,68.4,68.53,68.39,68.5,24700.0
2014-12-19 13:00:00,68.5,68.59,68.49,68.55,39900.0,68.5,68.59,68.49,68.55,39900.0
2014-12-19 13:10:00,68.51,68.54,68.46,68.46,15000.0,68.51,68.54,68.46,68.46,15000.0
2014-12-19 13:20:00,68.47,68.56,68.41,68.54,49400.0,68.47,68.56,68.41,68.54,49400.0
2014-12-19 13:30:00,68.53,68.57,68.4,68.53,36700.0,68.53,68.57,68.4,68.53,36700.0
2014-12-19 13:40:00,68.5,68.58,68.46,68.54,16000.0,68.5,68.58,68.46,68.54,16000.0
2014-12-19 13:50:00,68.54,68.61,68.5,68.6,32600.0,68.54,68.61,68.5,68.6,32600.0
2014-12-19 14:00:00,68.61,68.75,68.61,68.73,28500.0,68.61,68.75,68.61,68.73,28500.0
2014-12-19 14:10:00,68.74,68.77,68.7,68.71,33500.0,68.74,68.77,68.7,68.71,33500.0
2014-12-19 14:20:00,68.71,68.72,68.58,68.58,32700.0,68.71,68.72,68.58,68.58,32700.0
2014-12-19 14:30:00,68.58,68.59,68.48,68.58,28500.0,68.58,68.59,68.48,68.58,28500.0
2014-12-19 14:40:00,68.58,68.75,68.57,68.75,34700.0,68.58,68.75,68.57,68.75,34700.0
2014-12-19 14:50:00,68.74,68.81,68.74,68.77,50000.0,68.74,68.81,68.74,68.77,50000.0
2014-12-19 15:00:00,68.77,68.85,68.68,68.77,106400.0,68.77,68.85,68.68,68.77,106400.0
2014-12-19 15:10:00,68.76,68.89,68.69,68.87,61300.0,68.76,68.89,68.69,68.87,61300.0
2014-12-19 15:20:00,68.87,68.97,68.87,68.95,52800.0,68.87,68.97,68.87,68.95,52800.0
2014-12-19 15:30:00,68.95,69.03,68.95,68.99,77700.0,68.95,69.03,68.95,68.99,77700.0
2014-12-19 15:40:00,68.99,69.03,68.91,68.91,95600.0,68.99,69.03,68.91,68.91,95600.0
2014-12-19 15:50:00,68.91,68.91,68.68,68.7,225500.0,68.91,68.91,68.68,68.7,225500.0
2014-12-22 09:30:00,68.74,69.07,68.74,68.76,19300.0,68.74,69.07,68.74,68.76,19300.0
2014-12-22 09:40:00,68.76,68.87,68.64,68.8,27400.0,68.76,68.87,68.64,68.8,27400.0
2014-12-22 09:50:00,68.81,68.85,68.31,68.33,49000.0,68.81,68.85,68.31,68.33,49000.0
2014-12-22 10:00:00,68.33,68.49,68.29,68.45,25200.0,68.33,68.49,68.29,68.45,25200.0
2014-12-22 10:10:00,68.45,68.5,68.38,68.42,28400.0,68.45,68.5,68.38,68.42,28400.0
2014-12-22 10:20:00,68.42,68.53,68.35,68.52,31600.0,68.42,68.53,68.35,68.52,31600.0
2014-12-22 10:30:00,68.54,68.62,68.42,68.42,19800.0,68.54,68.62,68.42,68.42,19800.0
2014-12-22 10:40:00,68.43,68.49,68.41,68.47,30400.0,68.43,68.49,68.41,68.47,30400.0
2014-12-22 10:50:00,68.47,68.48,68.33,68.35,26300.0,68.47,68.48,68.33,68.35,26300.0
2014-12-22 11:00:00,68.35,68.4,68.33,68.37,15400.0,68.35,68.4,68.33,68.37,15400.0
2014-12-22 11:10:00,68.35,68.47,68.31,68.47,37500.0,68.35,68.47,68.31,68.47,37500.0
2014-12-22 11:20:00,68.47,68.56,68.44,68.56,38000.0,68.47,68.56,68.44,68.56,38000.0
2014-12-22 11:30:00,68.57,68.67,68.57,68.66,25000.0,68.57,68.67,68.57,68.66,25000.0
2014-12-22 11:40:00,68.66,68.71,68.62,68.68,19900.0,68.66,68.71,68.62,68.68,19900.0
2014-12-22 11:50:00,68.67,68.67,68.58,68.66,13200.0,68.67,68.67,68.58,68.66,13200.0
2014-12-22 12:00:00,68.65,68.79,68.62,68.79,10700.0,68.65,68.79,68.62,68.79,10700.0
2014-12-22 12:10:00,68.79,68.84,68.76,68.82,14100.0,68.79,68.84,68.76,68.82,14100.0
2014-12-22 12:20:00,68.82,68.85,68.79,68.81,12300.0,68.82,68.85,68.79,68.81,12300.0
2014-12-22 12:30:00,68.81,68.98,68.68,68.71,67400.0,68.81,68.98,68.68,68.71,67400.0
2014-12-22 12:40:00,68.71,68.91,68.66,68.91,17300.0,68.71,68.91,68.66,68.91,17300.0
2014-12-22 12:50:00,68.91,69.0,68.89,68.98,19700.0,68.91,69.0,68.89,68.98,19700.0
2014-12-22 13:00:00,68.98,69.0,68.91,68.99,12500.0,68.98,69.0,68.91,68.99,12500.0
2014-12-22 13:10:00,69.0,69.11,68.97,69.08,24400.0,69.0,69.11,68.97,69.08,24400.0
2014-12-22 13:20:00,69.06,69.16,69.02,69.1,30100.0,69.06,69.16,69.02,69.1,30100.0
2014-12-22 13:30:00,69.1,69.11,69.02,69.06,30700.0,69.1,69.11,69.02,69.06,30700.0
2014-12-22 13:40:00,69.08,69.13,68.99,69.05,54200.0,69.08,69.13,68.99,69.05,54200.0
2014-12-22 13:50:00,69.05,69.13,69.04,69.11,17900.0,69.05,69.13,69.04,69.11,17900.0
2014-12-22 14:00:00,69.1,69.16,69.05,69.14,38400.0,69.1,69.16,69.05,69.14,38400.0
2014-12-22 14:10:00,69.13,69.21,69.1,69.15,50500.0,69.13,69.21,69.1,69.15,50500.0
2014-12-22 14:20:00,69.14,69.21,69.07,69.2,44000.0,69.14,69.21,69.07,69.2,44000.0
2014-12-22 14:30:00,69.2,69.25,68.99,69.01,24000.0,69.2,69.25,68.99,69.01,24000.0
2014-12-22 14:40:00,69.04,69.09,68.99,69.0,16100.0,69.04,69.09,68.99,69.0,16100.0
2014-12-22 14:50:00,69.01,69.04,68.97,68.98,13300.0,69.01,69.04,68.97,68.98,13300.0
2014-12-22 15:00:00,68.98,69.13,68.98,69.09,18800.0,68.98,69.13,68.98,69.09,18800.0
2014-12-22 15:10:00,69.1,69.15,69.0,69.05,27500.0,69.1,69.15,69.0,69.05,27500.0
2014-12-22 15:20:00,69.06,69.12,69.04,69.1,35900.0,69.06,69.12,69.04,69.1,35900.0
2014-12-22 15:30:00,69.11,69.17,69.07,69.14,32600.0,69.11,69.17,69.07,69.14,32600.0
2014-12-22 15:40:00,69.14,69.15,69.05,69.07,62100.0,69.14,69.15,69.05,69.07,62100.0
2014-12-22 15:50:00,69.09,69.11,68.99,69.11,91400.0,69.09,69.11,68.99,69.11,91400.0
2014-12-23 09:30:00,69.58,69.63,69.37,69.44,23300.0,69.58,69.63,69.37,69.44,23300.0
2014-12-23 09:40:00,69.38,69.42,69.19,69.37,19600.0,69.38,69.42,69.19,69.37,19600.0
2014-12-23 09:50:00,69.48,69.55,69.34,69.37,8900.0,69.48,69.55,69.34,69.37,8900.0
2014-12-23 10:00:00,69.43,69.6,69.37,69.57,20900.0,69.43,69.6,69.37,69.57,20900.0
2014-12-23 10:10:00,69.57,69.69,69.43,69.5,38300.0,69.57,69.69,69.43,69.5,38300.0
2014-12-23 10:20:00,69.5,69.82,69.46,69.74,38000.0,69.5,69.82,69.46,69.74,38000.0
2014-12-23 10:30:00,69.72,69.72,69.59,69.67,33700.0,69.72,69.72,69.59,69.67,33700.0
2014-12-23 10:40:00,69.66,69.72,69.6,69.72,23000.0,69.66,69.72,69.6,69.72,23000.0
2014-12-23 10:50:00,69.72,69.89,69.71,69.83,29100.0,69.72,69.89,69.71,69.83,29100.0
2014-12-23 11:00:00,69.83,69.85,69.77,69.79,18400.0,69.83,69.85,69.77,69.79,18400.0
2014-12-23 11:10:00,69.8,69.89,69.76,69.88,28300.0,69.8,69.89,69.76,69.88,28300.0
2014-12-23 11:20:00,69.86,69.97,69.84,69.97,21000.0,69.86,69.97,69.84,69.97,21000.0
2014-12-23 11:30:00,69.97,70.05,69.97,70.0,26200.0,69.97,70.05,69.97,70.0,26200.0
2014-12-23 11:40:00,70.0,70.03,69.99,70.0,19400.0,70.0,70.03,69.99,70.0,19400.0
2014-12-23 11:50:00,70.0,70.05,69.99,70.0,15200.0,70.0,70.05,69.99,70.0,15200.0
2014-12-23 12:00:00,70.01,70.12,69.99,70.11,26600.0,70.01,70.12,69.99,70.11,26600.0
2014-12-23 12:10:00,70.1,70.11,70.05,70.1,21000.0,70.1,70.11,70.05,70.1,21000.0
2014-12-23 12:20:00,70.11,70.26,70.1,70.18,30600.0,70.11,70.26,70.1,70.18,30600.0
2014-12-23 12:30:00,70.19,70.31,70.18,70.24,24000.0,70.19,70.31,70.18,70.24,24000.0
2014-12-23 12:40:00,70.23,70.36,70.22,70.34,30600.0,70.23,70.36,70.22,70.34,30600.0
2014-12-23 12:50:00,70.34,70.37,70.3,70.31,27600.0,70.34,70.37,70.3,70.31,27600.0
2014-12-23 13:00:00,70.32,70.41,70.29,70.34,36600.0,70.32,70.41,70.29,70.34,36600.0
2014-12-23 13:10:00,70.34,70.44,70.34,70.38,66200.0,70.34,70.44,70.34,70.38,66200.0
2014-12-23 13:20:00,70.36,70.43,70.36,70.4,55400.0,70.36,70.43,70.36,70.4,55400.0
2014-12-23 13:30:00,70.4,70.5,70.4,70.47,18100.0,70.4,70.5,70.4,70.47,18100.0
2014-12-23 13:40:00,70.47,70.53,70.45,70.52,13600.0,70.47,70.53,70.45,70.52,13600.0
2014-12-23 13:50:00,70.51,70.57,70.49,70.56,32600.0,70.51,70.57,70.49,70.56,32600.0
2014-12-23 14:00:00,70.57,70.82,70.52,70.58,77800.0,70.57,70.82,70.52,70.58,77800.0
2014-12-23 14:10:00,70.57,70.57,70.4,70.4,29100.0,70.57,70.57,70.4,70.4,29100.0
2014-12-23 14:20:00,70.39,70.48,70.36,70.4,43700.0,70.39,70.48,70.36,70.4,43700.0
2014-12-23 14:30:00,70.41,70.43,70.31,70.38,24700.0,70.41,70.43,70.31,70.38,24700.0
2014-12-23 14:40:00,70.38,70.41,70.33,70.34,27500.0,70.38,70.41,70.33,70.34,27500.0
2014-12-23 14:50:00,70.34,70.35,70.23,70.25,51600.0,70.34,70.35,70.23,70.25,51600.0
2014-12-23 15:00:00,70.25,70.29,70.2,70.21,25700.0,70.25,70.29,70.2,70.21,25700.0
2014-12-23 15:10:00,70.21,70.22,70.15,70.18,46800.0,70.21,70.22,70.15,70.18,46800.0
2014-12-23 15:20:00,70.18,70.19,70.1,70.13,34700.0,70.18,70.19,70.1,70.13,34700.0
2014-12-23 15:30:00,70.13,70.18,70.11,70.14,26900.0,70.13,70.18,70.11,70.14,26900.0
2014-12-23 15:40:00,70.14,70.17,70.07,70.12,47900.0,70.14,70.17,70.07,70.12,47900.0
2014-12-23 15:50:00,70.12,70.19,70.04,70.06,156400.0,70.12,70.19,70.04,70.06,156400.0
2014-12-24 09:30:00,70.29,70.46,69.59,69.92,40500.0,70.29,70.46,69.59,69.92,40500.0
2014-12-24 09:40:00,69.89,69.89,69.48,69.72,42600.0,69.89,69.89,69.48,69.72,42600.0
2014-12-24 09:50:00,69.69,69.84,69.53,69.54,22200.0,69.69,69.84,69.53,69.54,22200.0
2014-12-24 10:00:00,69.58,69.69,69.5,69.65,56800.0,69.58,69.69,69.5,69.65,56800.0
2014-12-24 10:10:00,69.66,69.73,69.6,69.7,31400.0,69.66,69.73,69.6,69.7,31400.0
2014-12-24 10:20:00,69.69,69.88,69.63,69.64,23900.0,69.69,69.88,69.63,69.64,23900.0
2014-12-24 10:30:00,69.66,69.98,69.65,69.96,14100.0,69.66,69.98,69.65,69.96,14100.0
2014-12-24 10:40:00,69.96,70.04,69.9,70.03,21300.0,69.96,70.04,69.9,70.03,21300.0
2014-12-24 10:50:00,70.03,70.09,69.97,70.0,21400.0,70.03,70.09,69.97,70.0,21400.0
2014-12-24 11:00:00,70.02,70.09,69.97,70.0,22700.0,70.02,70.09,69.97,70.0,22700.0
2014-12-24 11:10:00,69.99,70.0,69.96,69.98,15800.0,69.99,70.0,69.96,69.98,15800.0
2014-12-24 11:20:00,69.97,69.98,69.9,69.91,14600.0,69.97,69.98,69.9,69.91,14600.0
2014-12-24 11:30:00,69.91,69.94,69.82,69.82,12300.0,69.91,69.94,69.82,69.82,12300.0
2014-12-24 11:40:00,69.82,69.9,69.82,69.88,10500.0,69.82,69.9,69.82,69.88,10500.0
2014-12-24 11:50:00,69.88,70.12,69.87,70.12,16500.0,69.88,70.12,69.87,70.12,16500.0
2014-12-24 12:00:00,70.11,70.13,70.04,70.07,44700.0,70.11,70.13,70.04,70.07,44700.0
2014-12-24 12:10:00,70.08,70.12,69.98,70.01,15400.0,70.08,70.12,69.98,70.01,15400.0
2014-12-24 12:20:00,70.03,70.07,69.97,69.97,12000.0,70.03,70.07,69.97,69.97,12000.0
2014-12-24 12:30:00,69.95,69.99,69.92,69.94,11400.0,69.95,69.99,69.92,69.94,11400.0
2014-12-24 12:40:00,69.93,70.03,69.92,70.03,21300.0,69.93,70.03,69.92,70.03,21300.0
2014-12-24 12:50:00,70.01,70.03,69.85,69.86,40100.0,70.01,70.03,69.85,69.86,40100.0
2014-12-26 09:30:00,70.0,70.68,70.0,70.57,29400.0,70.0,70.68,70.0,70.57,29400.0
2014-12-26 09:40:00,70.5,70.62,70.13,70.22,64100.0,70.5,70.62,70.13,70.22,64100.0
2014-12-26 09:50:00,70.2,70.21,70.04,70.09,11100.0,70.2,70.21,70.04,70.09,11100.0
2014-12-26 10:00:00,70.1,70.22,70.1,70.13,8400.0,70.1,70.22,70.1,70.13,8400.0
2014-12-26 10:10:00,70.19,70.19,70.08,70.17,11900.0,70.19,70.19,70.08,70.17,11900.0
2014-12-26 10:20:00,70.19,70.26,70.16,70.18,10800.0,70.19,70.26,70.16,70.18,10800.0
2014-12-26 10:30:00,70.17,70.17,70.07,70.07,9900.0,70.17,70.17,70.07,70.07,9900.0
2014-12-26 10:40:00,70.05,70.16,70.01,70.16,18800.0,70.05,70.16,70.01,70.16,18800.0
2014-12-26 10:50:00,70.17,70.25,70.12,70.2,35900.0,70.17,70.25,70.12,70.2,35900.0
2014-12-26 11:00:00,70.2,70.23,70.17,70.23,28000.0,70.2,70.23,70.17,70.23,28000.0
2014-12-26 11:10:00,70.25,70.26,70.13,70.15,35700.0,70.25,70.26,70.13,70.15,35700.0
2014-12-26 11:20:00,70.15,70.2,70.05,70.05,28200.0,70.15,70.2,70.05,70.05,28200.0
2014-12-26 11:30:00,70.05,70.05,69.83,69.83,47200.0,70.05,70.05,69.83,69.83,47200.0
2014-12-26 11:40:00,69.83,69.91,69.78,69.84,29000.0,69.83,69.91,69.78,69.84,29000.0
2014-12-26 11:50:00,69.85,69.85,69.8,69.82,20800.0,69.85,69.85,69.8,69.82,20800.0
2014-12-26 12:00:00,69.81,69.87,69.8,69.83,19900.0,69.81,69.87,69.8,69.83,19900.0
2014-12-26 12:10:00,69.84,69.85,69.73,69.79,30900.0,69.84,69.85,69.73,69.79,30900.0
2014-12-26 12:20:00,69.79,69.79,69.68,69.7,20400.0,69.79,69.79,69.68,69.7,20400.0
2014-12-26 12:30:00,69.71,69.78,69.67,69.68,17000.0,69.71,69.78,69.67,69.68,17000.0
2014-12-26 12:40:00,69.7,69.74,69.67,69.67,6000.0,69.7,69.74,69.67,69.67,6000.0
2014-12-26 12:50:00,69.69,69.71,69.62,69.62,5700.0,69.69,69.71,69.62,69.62,5700.0
2014-12-26 13:00:00,69.64,69.68,69.63,69.65,8200.0,69.64,69.68,69.63,69.65,8200.0
2014-12-26 13:10:00,69.63,69.72,69.62,69.7,5300.0,69.63,69.72,69.62,69.7,5300.0
2014-12-26 13:20:00,69.68,69.78,69.67,69.78,4700.0,69.68,69.78,69.67,69.78,4700.0
2014-12-26 13:30:00,69.78,69.83,69.78,69.83,8800.0,69.78,69.83,69.78,69.83,8800.0
2014-12-26 13:40:00,69.8,69.84,69.77,69.77,7500.0,69.8,69.84,69.77,69.77,7500.0
2014-12-26 13:50:00,69.8,69.83,69.7,69.78,20300.0,69.8,69.83,69.7,69.78,20300.0
2014-12-26 14:00:00,69.78,69.87,69.78,69.85,3600.0,69.78,69.87,69.78,69.85,3600.0
2014-12-26 14:10:00,69.82,69.84,69.78,69.8,7300.0,69.82,69.84,69.78,69.8,7300.0
2014-12-26 14:20:00,69.8,69.83,69.76,69.82,7800.0,69.8,69.83,69.76,69.82,7800.0
2014-12-26 14:30:00,69.82,69.82,69.67,69.67,6600.0,69.82,69.82,69.67,69.67,6600.0
2014-12-26 14:40:00,69.69,69.73,69.68,69.73,4500.0,69.69,69.73,69.68,69.73,4500.0
2014-12-26 14:50:00,69.72,69.72,69.67,69.68,6600.0,69.72,69.72,69.67,69.68,6600.0
2014-12-26 15:00:00,69.69,69.72,69.64,69.64,10600.0,69.69,69.72,69.64,69.64,10600.0
2014-12-26 15:10:00,69.63,69.65,69.61,69.64,11800.0,69.63,69.65,69.61,69.64,11800.0
2014-12-26 15:20:00,69.63,69.64,69.55,69.61,15200.0,69.63,69.64,69.55,69.61,15200.0
2014-12-26 15:30:00,69.6,69.61,69.47,69.54,38900.0,69.6,69.61,69.47,69.54,38900.0
2014-12-26 15:40:00,69.53,69.58,69.53,69.56,28300.0,69.53,69.58,69.53,69.56,28300.0
2014-12-26 15:50:00,69.56,69.59,69.49,69.57,78500.0,69.56,69.59,69.49,69.57,78500.0
2014-12-29 09:30:00,69.5,70.27,69.36,70.22,44800.0,69.5,70.27,69.36,70.22,44800.0
2014-12-29 09:40:00,70.23,70.51,70.13,70.46,29800.0,70.23,70.51,70.13,70.46,29800.0
2014-12-29 09:50:00,70.47,70.51,70.34,70.42,25600.0,70.47,70.51,70.34,70.42,25600.0
2014-12-29 10:00:00,70.43,70.47,70.36,70.44,11400.0,70.43,70.47,70.36,70.44,11400.0
2014-12-29 10:10:00,70.43,70.43,70.28,70.32,18700.0,70.43,70.43,70.28,70.32,18700.0
2014-12-29 10:20:00,70.29,70.4,70.23,70.37,35600.0,70.29,70.4,70.23,70.37,35600.0
2014-12-29 10:30:00,70.38,70.4,70.14,70.2,23100.0,70.38,70.4,70.14,70.2,23100.0
2014-12-29 10:40:00,70.2,70.2,70.0,70.11,15700.0,70.2,70.2,70.0,70.11,15700.0
2014-12-29 10:50:00,70.12,70.33,70.12,70.32,18900.0,70.12,70.33,70.12,70.32,18900.0
2014-12-29 11:00:00,70.31,70.35,70.24,70.32,37500.0,70.31,70.35,70.24,70.32,37500.0
2014-12-29 11:10:00,70.32,70.34,70.24,70.25,27000.0,70.32,70.34,70.24,70.25,27000.0
2014-12-29 11:20:00,70.23,70.31,70.14,70.17,31000.0,70.23,70.31,70.14,70.17,31000.0
2014-12-29 11:30:00,70.19,70.23,70.03,70.06,14400.0,70.19,70.23,70.03,70.06,14400.0
2014-12-29 11:40:00,70.06,70.06,69.91,69.94,13300.0,70.06,70.06,69.91,69.94,13300.0
2014-12-29 11:50:00,69.95,70.07,69.94,70.03,13100.0,69.95,70.07,69.94,70.03,13100.0
2014-12-29 12:00:00,70.05,70.06,69.98,70.03,13900.0,70.05,70.06,69.98,70.03,13900.0
2014-12-29 12:10:00,70.04,70.13,70.03,70.11,16500.0,70.04,70.13,70.03,70.11,16500.0
2014-12-29 12:20:00,70.11,70.13,70.07,70.09,12800.0,70.11,70.13,70.07,70.09,12800.0
2014-12-29 12:30:00,70.08,70.13,70.06,70.07,9900.0,70.08,70.13,70.06,70.07,9900.0
2014-12-29 12:40:00,70.07,70.11,70.07,70.08,12900.0,70.07,70.11,70.07,70.08,12900.0
2014-12-29 12:50:00,70.08,70.09,70.03,70.06,10200.0,70.08,70.09,70.03,70.06,10200.0
2014-12-29 13:00:00,70.07,70.15,70.06,70.15,11200.0,70.07,70.15,70.06,70.15,11200.0
2014-12-29 13:10:00,70.13,70.17,70.06,70.15,11500.0,70.13,70.17,70.06,70.15,11500.0
2014-12-29 13:20:00,70.17,70.19,70.13,70.16,9100.0,70.17,70.19,70.13,70.16,9100.0
2014-12-29 13:30:00,70.15,70.21,70.15,70.21,8200.0,70.15,70.21,70.15,70.21,8200.0
2014-12-29 13:40:00,70.2,70.24,70.19,70.24,11000.0,70.2,70.24,70.19,70.24,11000.0
2014-12-29 13:50:00,70.24,70.34,70.21,70.34,8200.0,70.24,70.34,70.21,70.34,8200.0
2014-12-29 14:00:00,70.33,70.38,70.3,70.37,11300.0,70.33,70.38,70.3,70.37,11300.0
2014-12-29 14:10:00,70.36,70.37,70.29,70.35,14100.0,70.36,70.37,70.29,70.35,14100.0
2014-12-29 14:20:00,70.34,70.39,70.33,70.38,13100.0,70.34,70.39,70.33,70.38,13100.0
2014-12-29 14:30:00,70.38,70.39,70.32,70.33,15500.0,70.38,70.39,70.32,70.33,15500.0
2014-12-29 14:40:00,70.35,70.38,70.33,70.34,15900.0,70.35,70.38,70.33,70.34,15900.0
2014-12-29 14:50:00,70.35,70.4,70.32,70.36,16200.0,70.35,70.4,70.32,70.36,16200.0
2014-12-29 15:00:00,70.36,70.43,70.36,70.43,13200.0,70.36,70.43,70.36,70.43,13200.0
2014-12-29 15:10:00,70.42,70.44,70.38,70.43,15100.0,70.42,70.44,70.38,70.43,15100.0
2014-12-29 15:20:00,70.43,70.43,70.31,70.36,45100.0,70.43,70.43,70.31,70.36,45100.0
2014-12-29 15:30:00,70.36,70.37,70.32,70.37,29700.0,70.36,70.37,70.32,70.37,29700.0
2014-12-29 15:40:00,70.37,70.5,70.37,70.48,58300.0,70.37,70.5,70.37,70.48,58300.0
2014-12-29 15:50:00,70.49,70.53,70.47,70.49,162700.0,70.49,70.53,70.47,70.49,162700.0
2014-12-30 09:30:00,70.25,70.84,70.25,70.76,18400.0,70.25,70.84,70.25,70.76,18400.0
2014-12-30 09:40:00,70.67,70.78,70.36,70.56,18800.0,70.67,70.78,70.36,70.56,18800.0
2014-12-30 09:50:00,70.58,70.64,70.2,70.3,11400.0,70.58,70.64,70.2,70.3,11400.0
2014-12-30 10:00:00,70.32,70.72,70.32,70.7,11700.0,70.32,70.72,70.32,70.7,11700.0
2014-12-30 10:10:00,70.67,70.7,70.55,70.62,39600.0,70.67,70.7,70.55,70.62,39600.0
2014-12-30 10:20:00,70.62,70.7,70.48,70.54,38800.0,70.62,70.7,70.48,70.54,38800.0
2014-12-30 10:30:00,70.53,70.67,70.51,70.53,10300.0,70.53,70.67,70.51,70.53,10300.0
2014-12-30 10:40:00,70.54,70.55,70.37,70.39,16200.0,70.54,70.55,70.37,70.39,16200.0
2014-12-30 10:50:00,70.41,70.5,70.38,70.47,11700.0,70.41,70.5,70.38,70.47,11700.0
2014-12-30 11:00:00,70.48,70.5,70.29,70.46,25600.0,70.48,70.5,70.29,70.46,25600.0
2014-12-30 11:10:00,70.45,70.47,70.41,70.43,10500.0,70.45,70.47,70.41,70.43,10500.0
2014-12-30 11:20:00,70.42,70.47,70.36,70.43,11500.0,70.42,70.47,70.36,70.43,11500.0
2014-12-30 11:30:00,70.44,70.48,70.4,70.4,10700.0,70.44,70.48,70.4,70.4,10700.0
2014-12-30 11:40:00,70.4,70.51,70.39,70.5,10500.0,70.4,70.51,70.39,70.5,10500.0
2014-12-30 11:50:00,70.52,70.56,70.35,70.37,10100.0,70.52,70.56,70.35,70.37,10100.0
2014-12-30 12:00:00,70.4,70.49,70.4,70.47,9800.0,70.4,70.49,70.4,70.47,9800.0
2014-12-30 12:10:00,70.45,70.48,70.37,70.43,18300.0,70.45,70.48,70.37,70.43,18300.0
2014-12-30 12:20:00,70.42,70.47,70.38,70.47,13100.0,70.42,70.47,70.38,70.47,13100.0
2014-12-30 12:30:00,70.46,70.49,70.35,70.39,24400.0,70.46,70.49,70.35,70.39,24400.0
2014-12-30 12:40:00,70.4,70.5,70.4,70.5,11000.0,70.4,70.5,70.4,70.5,11000.0
2014-12-30 12:50:00,70.49,70.52,70.4,70.5,10100.0,70.49,70.52,70.4,70.5,10100.0
2014-12-30 13:00:00,70.49,70.5,70.36,70.5,30800.0,70.49,70.5,70.36,70.5,30800.0
2014-12-30 13:10:00,70.5,70.53,70.44,70.46,5000.0,70.5,70.53,70.44,70.46,5000.0
2014-12-30 13:20:00,70.43,70.49,70.42,70.43,37700.0,70.43,70.49,70.42,70.43,37700.0
2014-12-30 13:30:00,70.43,70.44,70.32,70.34,7400.0,70.43,70.44,70.32,70.34,7400.0
2014-12-30 13:40:00,70.32,70.35,70.25,70.34,9700.0,70.32,70.35,70.25,70.34,9700.0
2014-12-30 13:50:00,70.35,70.36,70.3,70.3,8100.0,70.35,70.36,70.3,70.3,8100.0
2014-12-30 14:00:00,70.28,70.4,70.27,70.38,8900.0,70.28,70.4,70.27,70.38,8900.0
2014-12-30 14:10:00,70.37,70.45,70.36,70.45,16700.0,70.37,70.45,70.36,70.45,16700.0
2014-12-30 14:20:00,70.45,70.47,70.38,70.43,10800.0,70.45,70.47,70.38,70.43,10800.0
2014-12-30 14:30:00,70.45,70.57,70.44,70.52,15400.0,70.45,70.57,70.44,70.52,15400.0
2014-12-30 14:40:00,70.53,70.63,70.52,70.62,7000.0,70.53,70.63,70.52,70.62,7000.0
2014-12-30 14:50:00,70.64,70.66,70.61,70.65,12800.0,70.64,70.66,70.61,70.65,12800.0
2014-12-30 15:00:00,70.66,70.73,70.66,70.72,38100.0,70.66,70.73,70.66,70.72,38100.0
2014-12-30 15:10:00,70.72,70.72,70.67,70.71,27100.0,70.72,70.72,70.67,70.71,27100.0
2014-12-30 15:20:00,70.72,70.8,70.72,70.75,23800.0,70.72,70.8,70.72,70.75,23800.0
2014-12-30 15:30:00,70.75,70.79,70.7,70.79,30400.0,70.75,70.79,70.7,70.79,30400.0
2014-12-30 15:40:00,70.78,70.78,70.66,70.75,115100.0,70.78,70.78,70.66,70.75,115100.0
2014-12-30 15:50:00,70.74,70.75,70.41,70.7,220700.0,70.74,70.75,70.41,70.7,220700.0
2014-12-31 09:30:00,70.98,71.33,70.75,71.28,33800.0,70.98,71.33,70.75,71.28,33800.0
2014-12-31 09:40:00,71.2,71.53,71.2,71.41,46500.0,71.2,71.53,71.2,71.41,46500.0
2014-12-31 09:50:00,71.43,71.48,71.26,71.32,40800.0,71.43,71.48,71.26,71.32,40800.0
2014-12-31 10:00:00,71.33,71.43,71.27,71.41,38000.0,71.33,71.43,71.27,71.41,38000.0
2014-12-31 10:10:00,71.4,71.43,71.29,71.35,11100.0,71.4,71.43,71.29,71.35,11100.0
2014-12-31 10:20:00,71.36,71.43,71.28,71.34,30300.0,71.36,71.43,71.28,71.34,30300.0
2014-12-31 10:30:00,71.33,71.43,71.31,71.37,30000.0,71.33,71.43,71.31,71.37,30000.0
2014-12-31 10:40:00,71.39,71.47,71.35,71.47,29500.0,71.39,71.47,71.35,71.47,29500.0
2014-12-31 10:50:00,71.48,71.5,71.39,71.41,27500.0,71.48,71.5,71.39,71.41,27500.0
2014-12-31 11:00:00,71.43,71.45,71.3,71.38,19900.0,71.43,71.45,71.3,71.38,19900.0
2014-12-31 11:10:00,71.39,71.41,71.31,71.31,18400.0,71.39,71.41,71.31,71.31,18400.0
2014-12-31 11:20:00,71.32,71.45,71.32,71.38,31300.0,71.32,71.45,71.32,71.38,31300.0
2014-12-31 11:30:00,71.41,71.48,71.32,71.47,27600.0,71.41,71.48,71.32,71.47,27600.0
2014-12-31 11:40:00,71.48,71.5,71.4,71.42,24800.0,71.48,71.5,71.4,71.42,24800.0
2014-12-31 11:50:00,71.42,71.49,71.4,71.46,31100.0,71.42,71.49,71.4,71.46,31100.0
2014-12-31 12:00:00,71.46,71.47,71.35,71.37,28000.0,71.46,71.47,71.35,71.37,28000.0
2014-12-31 12:10:00,71.37,71.43,71.35,71.41,35200.0,71.37,71.43,71.35,71.41,35200.0
2014-12-31 12:20:00,71.42,71.45,71.19,71.24,32300.0,71.42,71.45,71.19,71.24,32300.0
2014-12-31 12:30:00,71.24,71.26,71.09,71.13,28100.0,71.24,71.26,71.09,71.13,28100.0
2014-12-31 12:40:00,71.11,71.21,71.09,71.18,10700.0,71.11,71.21,71.09,71.18,10700.0
2014-12-31 12:50:00,71.17,71.18,71.08,71.15,11200.0,71.17,71.18,71.08,71.15,11200.0
2014-12-31 13:00:00,71.16,71.27,71.07,71.07,13000.0,71.16,71.27,71.07,71.07,13000.0
2014-12-31 13:10:00,71.07,71.09,70.88,70.89,25400.0,71.07,71.09,70.88,70.89,25400.0
2014-12-31 13:20:00,70.89,70.96,70.87,70.88,28700.0,70.89,70.96,70.87,70.88,28700.0
2014-12-31 13:30:00,70.88,70.94,70.79,70.94,25700.0,70.88,70.94,70.79,70.94,25700.0
2014-12-31 13:40:00,70.94,70.97,70.82,70.82,19700.0,70.94,70.97,70.82,70.82,19700.0
2014-12-31 13:50:00,70.82,70.82,70.64,70.68,18900.0,70.82,70.82,70.64,70.68,18900.0
2014-12-31 14:00:00,70.69,70.71,70.54,70.65,34500.0,70.69,70.71,70.54,70.65,34500.0
2014-12-31 14:10:00,70.65,70.66,70.52,70.55,17000.0,70.65,70.66,70.52,70.55,17000.0
2014-12-31 14:20:00,70.55,70.58,70.42,70.52,19100.0,70.55,70.58,70.42,70.52,19100.0
2014-12-31 14:30:00,70.52,70.57,70.46,70.51,20400.0,70.52,70.57,70.46,70.51,20400.0
2014-12-31 14:40:00,70.52,70.53,70.4,70.5,15400.0,70.52,70.53,70.4,70.5,15400.0
2014-12-31 14:50:00,70.5,70.63,70.5,70.63,35100.0,70.5,70.63,70.5,70.63,35100.0
2014-12-31 15:00:00,70.63,70.65,70.56,70.6,50600.0,70.63,70.65,70.56,70.6,50600.0
2014-12-31 15:10:00,70.59,70.63,70.53,70.58,39800.0,70.59,70.63,70.53,70.58,39800.0
2014-12-31 15:20:00,70.6,70.6,70.49,70.49,30600.0,70.6,70.6,70.49,70.49,30600.0
2014-12-31 15:30:00,70.49,70.57,70.34,70.55,56900.0,70.49,70.57,70.34,70.55,56900.0
2014-12-31 15:40:00,70.54,70.55,70.33,70.35,43400.0,70.54,70.55,70.33,70.35,43400.0
2014-12-31 15:50:00,70.4,70.5,70.32,70.37,195300.0,70.4,70.5,70.32,70.37,195300.0
2015-01-02 09:30:00,70.94,71.3,70.4,70.4,56100.0,70.94,71.3,70.4,70.4,56100.0
2015-01-02 09:40:00,70.47,71.04,70.47,71.0,27300.0,70.47,71.04,70.47,71.0,27300.0
2015-01-02 09:50:00,70.98,71.11,70.89,70.94,24700.0,70.98,71.11,70.89,70.94,24700.0
2015-01-02 10:00:00,70.95,71.07,70.79,70.91,41500.0,70.95,71.07,70.79,70.91,41500.0
2015-01-02 10:10:00,70.93,71.09,70.85,70.91,20300.0,70.93,71.09,70.85,70.91,20300.0
2015-01-02 10:20:00,70.87,70.95,70.84,70.87,21000.0,70.87,70.95,70.84,70.87,21000.0
2015-01-02 10:30:00,70.85,70.85,70.47,70.47,11900.0,70.85,70.85,70.47,70.47,11900.0
2015-01-02 10:40:00,70.45,70.51,70.31,70.47,22400.0,70.45,70.51,70.31,70.47,22400.0
2015-01-02 10:50:00,70.44,70.57,70.39,70.55,20600.0,70.44,70.57,70.39,70.55,20600.0
2015-01-02 11:00:00,70.53,70.53,70.31,70.37,17100.0,70.53,70.53,70.31,70.37,17100.0
2015-01-02 11:10:00,70.38,70.38,70.15,70.23,16000.0,70.38,70.38,70.15,70.23,16000.0
2015-01-02 11:20:00,70.21,70.4,70.12,70.39,34300.0,70.21,70.4,70.12,70.39,34300.0
2015-01-02 11:30:00,70.42,70.5,70.26,70.27,13000.0,70.42,70.5,70.26,70.27,13000.0
2015-01-02 11:40:00,70.31,70.38,70.26,70.38,10700.0,70.31,70.38,70.26,70.38,10700.0
2015-01-02 11:50:00,70.36,70.4,70.23,70.36,14200.0,70.36,70.4,70.23,70.36,14200.0
2015-01-02 12:00:00,70.36,70.43,70.29,70.33,13700.0,70.36,70.43,70.29,70.33,13700.0
2015-01-02 12:10:00,70.34,70.35,70.22,70.26,11300.0,70.34,70.35,70.22,70.26,11300.0
2015-01-02 12:20:00,70.24,70.24,70.17,70.21,11800.0,70.24,70.24,70.17,70.21,11800.0
2015-01-02 12:30:00,70.22,70.27,70.15,70.24,13200.0,70.22,70.27,70.15,70.24,13200.0
2015-01-02 12:40:00,70.25,70.28,70.02,70.05,11600.0,70.25,70.28,70.02,70.05,11600.0
2015-01-02 12:50:00,70.05,70.07,69.98,69.99,8900.0,70.05,70.07,69.98,69.99,8900.0
2015-01-02 13:00:00,69.99,70.03,69.9,69.9,16400.0,69.99,70.03,69.9,69.9,16400.0
2015-01-02 13:10:00,69.89,69.9,69.79,69.79,5700.0,69.89,69.9,69.79,69.79,5700.0
2015-01-02 13:20:00,69.81,69.91,69.81,69.83,9400.0,69.81,69.91,69.81,69.83,9400.0
2015-01-02 13:30:00,69.81,69.87,69.77,69.82,13100.0,69.81,69.87,69.77,69.82,13100.0
2015-01-02 13:40:00,69.83,69.84,69.76,69.84,8600.0,69.83,69.84,69.76,69.84,8600.0
2015-01-02 13:50:00,69.83,69.97,69.81,69.9,11500.0,69.83,69.97,69.81,69.9,11500.0
2015-01-02 14:00:00,69.89,70.16,69.89,70.16,16500.0,69.89,70.16,69.89,70.16,16500.0
2015-01-02 14:10:00,70.16,70.26,70.16,70.21,8100.0,70.16,70.26,70.16,70.21,8100.0
2015-01-02 14:20:00,70.2,70.33,70.18,70.25,13600.0,70.2,70.33,70.18,70.25,13600.0
2015-01-02 14:30:00,70.26,70.4,70.26,70.29,30300.0,70.26,70.4,70.26,70.29,30300.0
2015-01-02 14:40:00,70.3,70.31,70.17,70.19,16600.0,70.3,70.31,70.17,70.19,16600.0
2015-01-02 14:50:00,70.19,70.26,70.1,70.1,9500.0,70.19,70.26,70.1,70.1,9500.0
2015-01-02 15:00:00,70.11,70.15,70.07,70.14,9200.0,70.11,70.15,70.07,70.14,9200.0
2015-01-02 15:10:00,70.14,70.14,70.0,70.09,20000.0,70.14,70.14,70.0,70.09,20000.0
2015-01-02 15:20:00,70.1,70.21,70.1,70.2,19700.0,70.1,70.21,70.1,70.2,19700.0
2015-01-02 15:30:00,70.22,70.24,70.16,70.21,37600.0,70.22,70.24,70.16,70.21,37600.0
2015-01-02 15:40:00,70.21,70.42,70.21,70.41,30100.0,70.21,70.42,70.21,70.41,30100.0
2015-01-02 15:50:00,70.41,70.55,70.34,70.35,101000.0,70.41,70.55,70.34,70.35,101000.0
2015-01-05 09:30:00,70.2,70.2,69.81,70.15,51200.0,70.2,70.2,69.81,70.15,51200.0
2015-01-05 09:40:00,70.19,70.54,70.12,70.49,133500.0,70.19,70.54,70.12,70.49,133500.0
2015-01-05 09:50:00,70.48,70.53,70.32,70.33,40600.0,70.48,70.53,70.32,70.33,40600.0
2015-01-05 10:00:00,70.31,70.33,70.02,70.26,61800.0,70.31,70.33,70.02,70.26,61800.0
2015-01-05 10:10:00,70.3,70.46,70.28,70.39,125300.0,70.3,70.46,70.28,70.39,125300.0
2015-01-05 10:20:00,70.39,70.46,70.21,70.28,187500.0,70.39,70.46,70.21,70.28,187500.0
2015-01-05 10:30:00,70.26,70.3,70.07,70.16,28000.0,70.26,70.3,70.07,70.16,28000.0
2015-01-05 10:40:00,70.14,70.19,69.96,70.19,34600.0,70.14,70.19,69.96,70.19,34600.0
2015-01-05 10:50:00,70.19,70.2,70.01,70.01,21500.0,70.19,70.2,70.01,70.01,21500.0
2015-01-05 11:00:00,70.0,70.05,69.88,69.93,19700.0,70.0,70.05,69.88,69.93,19700.0
2015-01-05 11:10:00,69.94,70.11,69.93,70.0,37100.0,69.94,70.11,69.93,70.0,37100.0
2015-01-05 11:20:00,70.0,70.12,69.97,70.02,19800.0,70.0,70.12,69.97,70.02,19800.0
2015-01-05 11:30:00,70.01,70.03,69.94,69.99,14500.0,70.01,70.03,69.94,69.99,14500.0
2015-01-05 11:40:00,70.0,70.17,70.0,70.08,117300.0,70.0,70.17,70.0,70.08,117300.0
2015-01-05 11:50:00,70.09,70.19,69.9,69.96,43200.0,70.09,70.19,69.9,69.96,43200.0
2015-01-05 12:00:00,69.96,70.12,69.93,69.93,29800.0,69.96,70.12,69.93,69.93,29800.0
2015-01-05 12:10:00,69.92,69.95,69.74,69.79,21500.0,69.92,69.95,69.74,69.79,21500.0
2015-01-05 12:20:00,69.78,69.82,69.68,69.69,26400.0,69.78,69.82,69.68,69.69,26400.0
2015-01-05 12:30:00,69.69,69.85,69.67,69.81,13300.0,69.69,69.85,69.67,69.81,13300.0
2015-01-05 12:40:00,69.86,69.86,69.73,69.76,47100.0,69.86,69.86,69.73,69.76,47100.0
2015-01-05 12:50:00,69.74,69.74,69.52,69.65,42100.0,69.74,69.74,69.52,69.65,42100.0
2015-01-05 13:00:00,69.66,69.71,69.6,69.67,16100.0,69.66,69.71,69.6,69.67,16100.0
2015-01-05 13:10:00,69.64,69.66,69.5,69.53,19100.0,69.64,69.66,69.5,69.53,19100.0
2015-01-05 13:20:00,69.53,69.61,69.45,69.51,28000.0,69.53,69.61,69.45,69.51,28000.0
2015-01-05 13:30:00,69.52,69.7,69.49,69.59,45800.0,69.52,69.7,69.49,69.59,45800.0
2015-01-05 13:40:00,69.6,69.67,69.57,69.63,58300.0,69.6,69.67,69.57,69.63,58300.0
2015-01-05 13:50:00,69.65,69.93,69.65,69.86,75000.0,69.65,69.93,69.65,69.86,75000.0
2015-01-05 14:00:00,69.85,69.85,69.61,69.7,24300.0,69.85,69.85,69.61,69.7,24300.0
2015-01-05 14:10:00,69.73,69.73,69.62,69.64,28300.0,69.73,69.73,69.62,69.64,28300.0
2015-01-05 14:20:00,69.64,69.69,69.52,69.56,20700.0,69.64,69.69,69.52,69.56,20700.0
2015-01-05 14:30:00,69.57,69.69,69.5,69.68,23700.0,69.57,69.69,69.5,69.68,23700.0
2015-01-05 14:40:00,69.68,69.71,69.54,69.61,36300.0,69.68,69.71,69.54,69.61,36300.0
2015-01-05 14:50:00,69.59,69.64,69.56,69.57,29700.0,69.59,69.64,69.56,69.57,29700.0
2015-01-05 15:00:00,69.56,69.66,69.53,69.55,29800.0,69.56,69.66,69.53,69.55,29800.0
2015-01-05 15:10:00,69.57,69.64,69.55,69.59,53000.0,69.57,69.64,69.55,69.59,53000.0
2015-01-05 15:20:00,69.58,69.66,69.52,69.55,40500.0,69.58,69.66,69.52,69.55,40500.0
2015-01-05 15:30:00,69.56,69.64,69.55,69.61,62300.0,69.56,69.64,69.55,69.61,62300.0
2015-01-05 15:40:00,69.6,69.63,69.51,69.61,92700.0,69.6,69.63,69.51,69.61,92700.0
2015-01-05 15:50:00,69.62,69.77,69.57,69.59,186600.0,69.62,69.77,69.57,69.59,186600.0
2015-01-06 09:30:00,69.78,69.97,69.46,69.51,50300.0,69.78,69.97,69.46,69.51,50300.0
2015-01-06 09:40:00,69.49,69.64,69.43,69.48,24500.0,69.49,69.64,69.43,69.48,24500.0
2015-01-06 09:50:00,69.53,69.53,69.37,69.45,41100.0,69.53,69.53,69.37,69.45,41100.0
2015-01-06 10:00:00,69.44,69.5,69.3,69.32,23800.0,69.44,69.5,69.3,69.32,23800.0
2015-01-06 10:10:00,69.33,69.52,69.3,69.39,38800.0,69.33,69.52,69.3,69.39,38800.0
2015-01-06 10:20:00,69.38,69.57,69.38,69.49,27800.0,69.38,69.57,69.38,69.49,27800.0
2015-01-06 10:30:00,69.48,69.5,69.41,69.44,24200.0,69.48,69.5,69.41,69.44,24200.0
2015-01-06 10:40:00,69.44,69.52,69.15,69.2,64700.0,69.44,69.52,69.15,69.2,64700.0
2015-01-06 10:50:00,69.19,69.24,69.03,69.03,24100.0,69.19,69.24,69.03,69.03,24100.0
2015-01-06 11:00:00,69.04,69.06,68.86,68.89,45000.0,69.04,69.06,68.86,68.89,45000.0
2015-01-06 11:10:00,68.9,68.92,68.63,68.66,45700.0,68.9,68.92,68.63,68.66,45700.0
2015-01-06 11:20:00,68.67,68.68,68.55,68.59,45100.0,68.67,68.68,68.55,68.59,45100.0
2015-01-06 11:30:00,68.58,68.61,68.38,68.4,49400.0,68.58,68.61,68.38,68.4,49400.0
2015-01-06 11:40:00,68.41,68.43,68.23,68.37,56000.0,68.41,68.43,68.23,68.37,56000.0
2015-01-06 11:50:00,68.38,68.48,68.22,68.23,26500.0,68.38,68.48,68.22,68.23,26500.0
2015-01-06 12:00:00,68.23,68.24,67.84,67.92,37000.0,68.23,68.24,67.84,67.92,37000.0
2015-01-06 12:10:00,67.95,68.02,67.84,67.86,35200.0,67.95,68.02,67.84,67.86,35200.0
2015-01-06 12:20:00,67.86,68.1,67.58,68.08,50400.0,67.86,68.1,67.58,68.08,50400.0
2015-01-06 12:30:00,68.06,68.27,68.01,68.27,59000.0,68.06,68.27,68.01,68.27,59000.0
2015-01-06 12:40:00,68.27,68.31,68.19,68.3,26900.0,68.27,68.31,68.19,68.3,26900.0
2015-01-06 12:50:00,68.3,68.33,68.24,68.3,31100.0,68.3,68.33,68.24,68.3,31100.0
2015-01-06 13:00:00,68.31,68.36,68.2,68.23,30700.0,68.31,68.36,68.2,68.23,30700.0
2015-01-06 13:10:00,68.23,68.33,68.12,68.12,45800.0,68.23,68.33,68.12,68.12,45800.0
2015-01-06 13:20:00,68.16,68.2,68.01,68.14,27900.0,68.16,68.2,68.01,68.14,27900.0
2015-01-06 13:30:00,68.15,68.33,68.13,68.3,30900.0,68.15,68.33,68.13,68.3,30900.0
2015-01-06 13:40:00,68.29,68.34,68.2,68.33,36600.0,68.29,68.34,68.2,68.33,36600.0
2015-01-06 13:50:00,68.34,68.53,68.29,68.5,48800.0,68.34,68.53,68.29,68.5,48800.0
2015-01-06 14:00:00,68.5,68.63,68.5,68.58,25600.0,68.5,68.63,68.5,68.58,25600.0
2015-01-06 14:10:00,68.58,68.58,68.44,68.53,30900.0,68.58,68.58,68.44,68.53,30900.0
2015-01-06 14:20:00,68.54,68.66,68.51,68.6,31300.0,68.54,68.66,68.51,68.6,31300.0
2015-01-06 14:30:00,68.62,68.73,68.53,68.69,22300.0,68.62,68.73,68.53,68.69,22300.0
2015-01-06 14:40:00,68.7,68.96,68.68,68.95,158400.0,68.7,68.96,68.68,68.95,158400.0
2015-01-06 14:50:00,68.96,69.0,68.84,68.95,44500.0,68.96,69.0,68.84,68.95,44500.0
2015-01-06 15:00:00,68.94,68.98,68.81,68.86,39300.0,68.94,68.98,68.81,68.86,39300.0
2015-01-06 15:10:00,68.87,68.97,68.85,68.96,39000.0,68.87,68.97,68.85,68.96,39000.0
2015-01-06 15:20:00,68.96,69.11,68.93,69.0,103300.0,68.96,69.11,68.93,69.0,103300.0
2015-01-06 15:30:00,69.0,69.0,68.66,68.67,82500.0,69.0,69.0,68.66,68.67,82500.0
2015-01-06 15:40:00,68.66,68.91,68.62,68.8,136800.0,68.66,68.91,68.62,68.8,136800.0
2015-01-06 15:50:00,68.8,68.83,68.58,68.66,238800.0,68.8,68.83,68.58,68.66,238800.0
2015-01-07 09:30:00,69.18,69.48,68.83,69.33,45700.0,69.18,69.48,68.83,69.33,45700.0
2015-01-07 09:40:00,69.3,69.4,69.15,69.33,49200.0,69.3,69.4,69.15,69.33,49200.0
2015-01-07 09:50:00,69.38,69.58,69.27,69.55,136200.0,69.38,69.58,69.27,69.55,136200.0
2015-01-07 10:00:00,69.54,69.59,69.41,69.54,67400.0,69.54,69.59,69.41,69.54,67400.0
2015-01-07 10:10:00,69.55,69.72,69.45,69.62,44500.0,69.55,69.72,69.45,69.62,44500.0
2015-01-07 10:20:00,69.65,69.83,69.64,69.8,72300.0,69.65,69.83,69.64,69.8,72300.0
2015-01-07 10:30:00,69.81,69.83,69.68,69.68,55000.0,69.81,69.83,69.68,69.68,55000.0
2015-01-07 10:40:00,69.66,69.89,69.58,69.89,44900.0,69.66,69.89,69.58,69.89,44900.0
2015-01-07 10:50:00,69.89,70.17,69.87,70.07,92600.0,69.89,70.17,69.87,70.07,92600.0
2015-01-07 11:00:00,70.06,70.1,69.93,69.93,23700.0,70.06,70.1,69.93,69.93,23700.0
2015-01-07 11:10:00,69.94,69.94,69.78,69.91,49700.0,69.94,69.94,69.78,69.91,49700.0
2015-01-07 11:20:00,69.9,69.99,69.88,69.98,23500.0,69.9,69.99,69.88,69.98,23500.0
2015-01-07 11:30:00,69.96,70.03,69.9,69.9,37400.0,69.96,70.03,69.9,69.9,37400.0
2015-01-07 11:40:00,69.91,70.06,69.91,70.05,52800.0,69.91,70.06,69.91,70.05,52800.0
2015-01-07 11:50:00,70.05,70.15,69.98,70.05,53500.0,70.05,70.15,69.98,70.05,53500.0
2015-01-07 12:00:00,70.07,70.39,70.05,70.23,74700.0,70.07,70.39,70.05,70.23,74700.0
2015-01-07 12:10:00,70.22,70.31,70.21,70.25,91100.0,70.22,70.31,70.21,70.25,91100.0
2015-01-07 12:20:00,70.26,70.52,70.26,70.52,96200.0,70.26,70.52,70.26,70.52,96200.0
2015-01-07 12:30:00,70.54,70.57,70.44,70.56,25100.0,70.54,70.57,70.44,70.56,25100.0
2015-01-07 12:40:00,70.56,70.63,70.53,70.61,57900.0,70.56,70.63,70.53,70.61,57900.0
2015-01-07 12:50:00,70.6,70.68,70.59,70.62,35400.0,70.6,70.68,70.59,70.62,35400.0
2015-01-07 13:00:00,70.62,70.66,70.45,70.47,30400.0,70.62,70.66,70.45,70.47,30400.0
2015-01-07 13:10:00,70.46,70.65,70.44,70.63,27900.0,70.46,70.65,70.44,70.63,27900.0
2015-01-07 13:20:00,70.62,70.62,70.42,70.51,20300.0,70.62,70.62,70.42,70.51,20300.0
2015-01-07 13:30:00,70.52,70.61,70.51,70.54,21700.0,70.52,70.61,70.51,70.54,21700.0
2015-01-07 13:40:00,70.55,70.64,70.52,70.59,32700.0,70.55,70.64,70.52,70.59,32700.0
2015-01-07 13:50:00,70.6,70.6,70.46,70.47,26100.0,70.6,70.6,70.46,70.47,26100.0
2015-01-07 14:00:00,70.46,70.6,70.37,70.59,27000.0,70.46,70.6,70.37,70.59,27000.0
2015-01-07 14:10:00,70.59,70.6,70.43,70.53,26100.0,70.59,70.6,70.43,70.53,26100.0
2015-01-07 14:20:00,70.54,70.67,70.54,70.56,33700.0,70.54,70.67,70.54,70.56,33700.0
2015-01-07 14:30:00,70.55,70.66,70.53,70.6,34100.0,70.55,70.66,70.53,70.6,34100.0
2015-01-07 14:40:00,70.59,70.63,70.53,70.58,23800.0,70.59,70.63,70.53,70.58,23800.0
2015-01-07 14:50:00,70.56,70.56,70.44,70.47,19000.0,70.56,70.56,70.44,70.47,19000.0
2015-01-07 15:00:00,70.48,70.58,70.47,70.53,32700.0,70.48,70.58,70.47,70.53,32700.0
2015-01-07 15:10:00,70.54,70.56,70.4,70.44,57900.0,70.54,70.56,70.4,70.44,57900.0
2015-01-07 15:20:00,70.44,70.61,70.43,70.55,67900.0,70.44,70.61,70.43,70.55,67900.0
2015-01-07 15:30:00,70.56,70.65,70.56,70.61,70900.0,70.56,70.65,70.56,70.61,70900.0
2015-01-07 15:40:00,70.6,70.71,70.53,70.56,112200.0,70.6,70.71,70.53,70.56,112200.0
2015-01-07 15:50:00,70.56,70.92,70.55,70.82,401700.0,70.56,70.92,70.55,70.82,401700.0
2015-01-08 09:30:00,71.06,71.17,70.66,70.89,87200.0,71.06,71.17,70.66,70.89,87200.0
2015-01-08 09:40:00,70.88,71.01,70.76,70.77,84900.0,70.88,71.01,70.76,70.77,84900.0
2015-01-08 09:50:00,70.85,71.01,70.8,70.95,57000.0,70.85,71.01,70.8,70.95,57000.0
2015-01-08 10:00:00,70.95,70.96,70.77,70.95,71900.0,70.95,70.96,70.77,70.95,71900.0
2015-01-08 10:10:00,70.95,70.95,70.61,70.74,59300.0,70.95,70.95,70.61,70.74,59300.0
2015-01-08 10:20:00,70.78,70.85,70.62,70.79,63200.0,70.78,70.85,70.62,70.79,63200.0
2015-01-08 10:30:00,70.77,70.86,70.68,70.79,33700.0,70.77,70.86,70.68,70.79,33700.0
2015-01-08 10:40:00,70.78,70.78,70.5,70.52,46400.0,70.78,70.78,70.5,70.52,46400.0
2015-01-08 10:50:00,70.53,70.67,70.53,70.6,32800.0,70.53,70.67,70.53,70.6,32800.0
2015-01-08 11:00:00,70.61,70.72,70.58,70.64,53700.0,70.61,70.72,70.58,70.64,53700.0
2015-01-08 11:10:00,70.65,70.66,70.51,70.61,28400.0,70.65,70.66,70.51,70.61,28400.0
2015-01-08 11:20:00,70.61,70.7,70.53,70.54,26000.0,70.61,70.7,70.53,70.54,26000.0
2015-01-08 11:30:00,70.55,70.57,70.42,70.44,32100.0,70.55,70.57,70.42,70.44,32100.0
2015-01-08 11:40:00,70.48,70.57,70.42,70.55,21300.0,70.48,70.57,70.42,70.55,21300.0
2015-01-08 11:50:00,70.55,70.58,70.5,70.5,18900.0,70.55,70.58,70.5,70.5,18900.0
2015-01-08 12:00:00,70.51,70.51,70.41,70.45,17700.0,70.51,70.51,70.41,70.45,17700.0
2015-01-08 12:10:00,70.44,70.47,70.37,70.44,17800.0,70.44,70.47,70.37,70.44,17800.0
2015-01-08 12:20:00,70.43,70.43,70.25,70.3,26900.0,70.43,70.43,70.25,70.3,26900.0
2015-01-08 12:30:00,70.3,70.34,70.26,70.28,24900.0,70.3,70.34,70.26,70.28,24900.0
2015-01-08 12:40:00,70.29,70.45,70.28,70.42,47300.0,70.29,70.45,70.28,70.42,47300.0
2015-01-08 12:50:00,70.44,70.47,70.38,70.42,33100.0,70.44,70.47,70.38,70.42,33100.0
2015-01-08 13:00:00,70.43,70.51,70.4,70.47,46400.0,70.43,70.51,70.4,70.47,46400.0
2015-01-08 13:10:00,70.47,70.56,70.47,70.52,23400.0,70.47,70.56,70.47,70.52,23400.0
2015-01-08 13:20:00,70.51,70.58,70.5,70.55,25900.0,70.51,70.58,70.5,70.55,25900.0
2015-01-08 13:30:00,70.54,70.55,70.49,70.5,52900.0,70.54,70.55,70.49,70.5,52900.0
2015-01-08 13:40:00,70.49,70.55,70.48,70.54,37500.0,70.49,70.55,70.48,70.54,37500.0
2015-01-08 13:50:00,70.55,70.68,70.54,70.64,31800.0,70.55,70.68,70.54,70.64,31800.0
2015-01-08 14:00:00,70.64,70.75,70.6,70.73,38000.0,70.64,70.75,70.6,70.73,38000.0
2015-01-08 14:10:00,70.7,70.7,70.52,70.64,29300.0,70.7,70.7,70.52,70.64,29300.0
2015-01-08 14:20:00,70.64,70.81,70.64,70.75,103500.0,70.64,70.81,70.64,70.75,103500.0
2015-01-08 14:30:00,70.77,70.78,70.65,70.71,70400.0,70.77,70.78,70.65,70.71,70400.0
2015-01-08 14:40:00,70.72,70.76,70.7,70.71,32900.0,70.72,70.76,70.7,70.71,32900.0
2015-01-08 14:50:00,70.71,70.79,70.69,70.72,46200.0,70.71,70.79,70.69,70.72,46200.0
2015-01-08 15:00:00,70.73,70.87,70.72,70.83,42900.0,70.73,70.87,70.72,70.83,42900.0
2015-01-08 15:10:00,70.83,70.85,70.74,70.81,35700.0,70.83,70.85,70.74,70.81,35700.0
2015-01-08 15:20:00,70.8,70.87,70.8,70.87,64100.0,70.8,70.87,70.8,70.87,64100.0
2015-01-08 15:30:00,70.86,70.87,70.79,70.82,80800.0,70.86,70.87,70.79,70.82,80800.0
2015-01-08 15:40:00,70.82,70.92,70.79,70.84,107100.0,70.82,70.92,70.79,70.84,107100.0
2015-01-08 15:50:00,70.84,71.19,70.83,71.11,391100.0,70.84,71.19,70.83,71.11,391100.0
2015-01-09 09:30:00,71.0,71.03,70.3,71.0,138900.0,71.0,71.03,70.3,71.0,138900.0
2015-01-09 09:40:00,71.0,71.2,70.95,71.04,59800.0,71.0,71.2,70.95,71.04,59800.0
2015-01-09 09:50:00,71.05,71.16,70.95,70.97,49300.0,71.05,71.16,70.95,70.97,49300.0
2015-01-09 10:00:00,70.93,71.13,70.84,71.12,28000.0,70.93,71.13,70.84,71.12,28000.0
2015-01-09 10:10:00,71.1,71.11,70.67,70.79,35200.0,71.1,71.11,70.67,70.79,35200.0
2015-01-09 10:20:00,70.79,70.81,70.4,70.46,30600.0,70.79,70.81,70.4,70.46,30600.0
2015-01-09 10:30:00,70.44,70.46,70.14,70.22,72900.0,70.44,70.46,70.14,70.22,72900.0
2015-01-09 10:40:00,70.22,70.24,70.05,70.08,36500.0,70.22,70.24,70.05,70.08,36500.0
2015-01-09 10:50:00,70.06,70.26,70.06,70.2,26900.0,70.06,70.26,70.06,70.2,26900.0
2015-01-09 11:00:00,70.21,70.21,69.93,69.94,41300.0,70.21,70.21,69.93,69.94,41300.0
2015-01-09 11:10:00,69.93,69.99,69.84,69.94,28000.0,69.93,69.99,69.84,69.94,28000.0
2015-01-09 11:20:00,69.94,69.95,69.78,69.95,28700.0,69.94,69.95,69.78,69.95,28700.0
2015-01-09 11:30:00,69.93,69.94,69.81,69.81,43800.0,69.93,69.94,69.81,69.81,43800.0
2015-01-09 11:40:00,69.82,69.9,69.75,69.86,46900.0,69.82,69.9,69.75,69.86,46900.0
2015-01-09 11:50:00,69.85,69.88,69.79,69.86,25900.0,69.85,69.88,69.79,69.86,25900.0
2015-01-09 12:00:00,69.86,69.89,69.82,69.87,27600.0,69.86,69.89,69.82,69.87,27600.0
2015-01-09 12:10:00,69.87,69.9,69.81,69.84,10400.0,69.87,69.9,69.81,69.84,10400.0
2015-01-09 12:20:00,69.84,69.89,69.82,69.85,35200.0,69.84,69.89,69.82,69.85,35200.0
2015-01-09 12:30:00,69.87,69.92,69.77,69.82,22200.0,69.87,69.92,69.77,69.82,22200.0
2015-01-09 12:40:00,69.84,69.86,69.74,69.75,20300.0,69.84,69.86,69.74,69.75,20300.0
2015-01-09 12:50:00,69.75,69.76,69.54,69.57,25900.0,69.75,69.76,69.54,69.57,25900.0
2015-01-09 13:00:00,69.55,69.72,69.54,69.71,15800.0,69.55,69.72,69.54,69.71,15800.0
2015-01-09 13:10:00,69.72,69.81,69.72,69.8,26000.0,69.72,69.81,69.72,69.8,26000.0
2015-01-09 13:20:00,69.8,69.81,69.65,69.65,19400.0,69.8,69.81,69.65,69.65,19400.0
2015-01-09 13:30:00,69.68,69.8,69.68,69.69,18000.0,69.68,69.8,69.68,69.69,18000.0
2015-01-09 13:40:00,69.72,69.73,69.5,69.57,23100.0,69.72,69.73,69.5,69.57,23100.0
2015-01-09 13:50:00,69.57,69.62,69.53,69.59,14800.0,69.57,69.62,69.53,69.59,14800.0
2015-01-09 14:00:00,69.59,69.7,69.55,69.69,32200.0,69.59,69.7,69.55,69.69,32200.0
2015-01-09 14:10:00,69.69,69.69,69.57,69.59,33300.0,69.69,69.69,69.57,69.59,33300.0
2015-01-09 14:20:00,69.59,69.6,69.5,69.5,24800.0,69.59,69.6,69.5,69.5,24800.0
2015-01-09 14:30:00,69.5,69.65,69.47,69.64,24000.0,69.5,69.65,69.47,69.64,24000.0
2015-01-09 14:40:00,69.65,69.66,69.5,69.53,21000.0,69.65,69.66,69.5,69.53,21000.0
2015-01-09 14:50:00,69.53,69.58,69.5,69.57,40500.0,69.53,69.58,69.5,69.57,40500.0
2015-01-09 15:00:00,69.57,69.7,69.57,69.68,53300.0,69.57,69.7,69.57,69.68,53300.0
2015-01-09 15:10:00,69.7,69.7,69.56,69.61,38500.0,69.7,69.7,69.56,69.61,38500.0
2015-01-09 15:20:00,69.57,69.6,69.5,69.5,67600.0,69.57,69.6,69.5,69.5,67600.0
2015-01-09 15:30:00,69.52,69.53,69.36,69.45,78500.0,69.52,69.53,69.36,69.45,78500.0
2015-01-09 15:40:00,69.46,69.55,69.43,69.53,124100.0,69.46,69.55,69.43,69.53,124100.0
2015-01-09 15:50:00,69.53,69.56,69.43,69.46,305600.0,69.53,69.56,69.43,69.46,305600.0
2015-01-12 09:30:00,69.44,69.54,69.19,69.27,156800.0,69.44,69.54,69.19,69.27,156800.0
2015-01-12 09:40:00,69.25,69.33,68.94,69.18,178500.0,69.25,69.33,68.94,69.18,178500.0
2015-01-12 09:50:00,69.16,69.19,68.77,68.85,199600.0,69.16,69.19,68.77,68.85,199600.0
2015-01-12 10:00:00,68.85,68.89,68.47,68.5,83700.0,68.85,68.89,68.47,68.5,83700.0
2015-01-12 10:10:00,68.49,68.75,68.48,68.74,57600.0,68.49,68.75,68.48,68.74,57600.0
2015-01-12 10:20:00,68.72,69.11,68.67,68.75,143700.0,68.72,69.11,68.67,68.75,143700.0
2015-01-12 10:30:00,68.7,68.87,68.7,68.75,118300.0,68.7,68.87,68.7,68.75,118300.0
2015-01-12 10:40:00,68.75,68.88,68.62,68.82,171400.0,68.75,68.88,68.62,68.82,171400.0
2015-01-12 10:50:00,68.81,69.0,68.69,68.96,78300.0,68.81,69.0,68.69,68.96,78300.0
2015-01-12 11:00:00,68.97,68.97,68.8,68.85,44600.0,68.97,68.97,68.8,68.85,44600.0
2015-01-12 11:10:00,68.87,68.95,68.79,68.8,49400.0,68.87,68.95,68.79,68.8,49400.0
2015-01-12 11:20:00,68.82,68.85,68.76,68.85,71400.0,68.82,68.85,68.76,68.85,71400.0
2015-01-12 11:30:00,68.85,68.85,68.76,68.78,34600.0,68.85,68.85,68.76,68.78,34600.0
2015-01-12 11:40:00,68.78,68.86,68.68,68.83,70800.0,68.78,68.86,68.68,68.83,70800.0
2015-01-12 11:50:00,68.84,69.06,68.74,69.04,107900.0,68.84,69.06,68.74,69.04,107900.0
2015-01-12 12:00:00,69.02,69.04,68.85,68.87,56100.0,69.02,69.04,68.85,68.87,56100.0
2015-01-12 12:10:00,68.86,68.97,68.67,68.9,59800.0,68.86,68.97,68.67,68.9,59800.0
2015-01-12 12:20:00,68.9,68.97,68.88,68.95,58400.0,68.9,68.97,68.88,68.95,58400.0
2015-01-12 12:30:00,68.92,69.1,68.91,69.02,229900.0,68.92,69.1,68.91,69.02,229900.0
2015-01-12 12:40:00,69.05,69.13,68.92,68.94,41900.0,69.05,69.13,68.92,68.94,41900.0
2015-01-12 12:50:00,68.93,69.04,68.9,69.0,114600.0,68.93,69.04,68.9,69.0,114600.0
2015-01-12 13:00:00,69.0,69.08,68.94,68.98,46300.0,69.0,69.08,68.94,68.98,46300.0
2015-01-12 13:10:00,68.98,69.01,68.92,68.99,91400.0,68.98,69.01,68.92,68.99,91400.0
2015-01-12 13:20:00,69.0,69.03,68.95,68.99,44400.0,69.0,69.03,68.95,68.99,44400.0
2015-01-12 13:30:00,68.97,69.16,68.97,69.13,39200.0,68.97,69.16,68.97,69.13,39200.0
2015-01-12 13:40:00,69.14,69.25,69.06,69.2,36200.0,69.14,69.25,69.06,69.2,36200.0
2015-01-12 13:50:00,69.2,69.33,69.16,69.31,43400.0,69.2,69.33,69.16,69.31,43400.0
2015-01-12 14:00:00,69.31,69.41,69.3,69.41,41500.0,69.31,69.41,69.3,69.41,41500.0
2015-01-12 14:10:00,69.42,69.48,69.36,69.41,64500.0,69.42,69.48,69.36,69.41,64500.0
2015-01-12 14:20:00,69.4,69.46,69.35,69.39,80100.0,69.4,69.46,69.35,69.39,80100.0
2015-01-12 14:30:00,69.39,69.39,69.22,69.22,74900.0,69.39,69.39,69.22,69.22,74900.0
2015-01-12 14:40:00,69.22,69.26,69.05,69.12,47500.0,69.22,69.26,69.05,69.12,47500.0
2015-01-12 14:50:00,69.13,69.25,69.1,69.2,65200.0,69.13,69.25,69.1,69.2,65200.0
2015-01-12 15:00:00,69.2,69.27,69.18,69.25,68800.0,69.2,69.27,69.18,69.25,68800.0
2015-01-12 15:10:00,69.24,69.3,69.23,69.28,82600.0,69.24,69.3,69.23,69.28,82600.0
2015-01-12 15:20:00,69.27,69.3,69.22,69.26,74400.0,69.27,69.3,69.22,69.26,74400.0
2015-01-12 15:30:00,69.26,69.28,69.21,69.26,106900.0,69.26,69.28,69.21,69.26,106900.0
2015-01-12 15:40:00,69.26,69.32,69.19,69.31,130800.0,69.26,69.32,69.19,69.31,130800.0
2015-01-12 15:50:00,69.31,69.53,69.31,69.46,387800.0,69.31,69.53,69.31,69.46,387800.0
2015-01-13 09:30:00,70.11,70.23,69.46,69.51,139000.0,70.11,70.23,69.46,69.51,139000.0
2015-01-13 09:40:00,69.5,69.7,69.49,69.67,142200.0,69.5,69.7,69.49,69.67,142200.0
2015-01-13 09:50:00,69.69,69.74,69.45,69.47,210600.0,69.69,69.74,69.45,69.47,210600.0
2015-01-13 10:00:00,69.47,69.56,69.34,69.35,99800.0,69.47,69.56,69.34,69.35,99800.0
2015-01-13 10:10:00,69.36,69.82,69.34,69.78,110500.0,69.36,69.82,69.34,69.78,110500.0
2015-01-13 10:20:00,69.78,69.78,69.52,69.52,114900.0,69.78,69.78,69.52,69.52,114900.0
2015-01-13 10:30:00,69.53,69.65,69.49,69.5,80600.0,69.53,69.65,69.49,69.5,80600.0
2015-01-13 10:40:00,69.51,69.56,69.49,69.5,61100.0,69.51,69.56,69.49,69.5,61100.0
2015-01-13 10:50:00,69.49,69.55,69.43,69.45,49900.0,69.49,69.55,69.43,69.45,49900.0
2015-01-13 11:00:00,69.44,69.45,69.27,69.3,57100.0,69.44,69.45,69.27,69.3,57100.0
2015-01-13 11:10:00,69.29,69.32,69.2,69.22,70300.0,69.29,69.32,69.2,69.22,70300.0
2015-01-13 11:20:00,69.21,69.36,69.11,69.34,69100.0,69.21,69.36,69.11,69.34,69100.0
2015-01-13 11:30:00,69.32,69.32,69.24,69.26,41600.0,69.32,69.32,69.24,69.26,41600.0
2015-01-13 11:40:00,69.26,69.36,69.25,69.33,56700.0,69.26,69.36,69.25,69.33,56700.0
2015-01-13 11:50:00,69.32,69.34,69.24,69.25,38200.0,69.32,69.34,69.24,69.25,38200.0
2015-01-13 12:00:00,69.25,69.28,69.2,69.26,42300.0,69.25,69.28,69.2,69.26,42300.0
2015-01-13 12:10:00,69.26,69.32,69.22,69.23,43400.0,69.26,69.32,69.22,69.23,43400.0
2015-01-13 12:20:00,69.22,69.23,69.11,69.12,40400.0,69.22,69.23,69.11,69.12,40400.0
2015-01-13 12:30:00,69.12,69.12,68.99,68.99,55100.0,69.12,69.12,68.99,68.99,55100.0
2015-01-13 12:40:00,68.98,68.99,68.86,68.95,78700.0,68.98,68.99,68.86,68.95,78700.0
2015-01-13 12:50:00,68.94,69.03,68.94,69.01,41100.0,68.94,69.03,68.94,69.01,41100.0
2015-01-13 13:00:00,69.02,69.05,68.9,68.9,64300.0,69.02,69.05,68.9,68.9,64300.0
2015-01-13 13:10:00,68.9,68.9,68.74,68.75,47500.0,68.9,68.9,68.74,68.75,47500.0
2015-01-13 13:20:00,68.74,68.76,68.48,68.49,93300.0,68.74,68.76,68.48,68.49,93300.0
2015-01-13 13:30:00,68.49,68.5,68.36,68.38,66700.0,68.49,68.5,68.36,68.38,66700.0
2015-01-13 13:40:00,68.38,68.39,68.19,68.19,122900.0,68.38,68.39,68.19,68.19,122900.0
2015-01-13 13:50:00,68.19,68.2,67.83,67.9,122400.0,68.19,68.2,67.83,67.9,122400.0
2015-01-13 14:00:00,67.89,68.1,67.88,68.05,136400.0,67.89,68.1,67.88,68.05,136400.0
2015-01-13 14:10:00,68.05,68.08,67.87,67.95,172200.0,68.05,68.08,67.87,67.95,172200.0
2015-01-13 14:20:00,67.95,68.12,67.9,68.09,126400.0,67.95,68.12,67.9,68.09,126400.0
2015-01-13 14:30:00,68.07,68.11,68.0,68.05,73200.0,68.07,68.11,68.0,68.05,73200.0
2015-01-13 14:40:00,68.05,68.11,68.0,68.08,74000.0,68.05,68.11,68.0,68.08,74000.0
2015-01-13 14:50:00,68.07,68.1,67.91,67.92,84000.0,68.07,68.1,67.91,67.92,84000.0
2015-01-13 15:00:00,67.92,68.02,67.92,68.01,102000.0,67.92,68.02,67.92,68.01,102000.0
2015-01-13 15:10:00,68.0,68.12,67.97,68.08,101500.0,68.0,68.12,67.97,68.08,101500.0
2015-01-13 15:20:00,68.08,68.1,67.71,67.72,262100.0,68.08,68.1,67.71,67.72,262100.0
2015-01-13 15:30:00,67.73,68.12,67.73,68.11,252000.0,67.73,68.12,67.73,68.11,252000.0
2015-01-13 15:40:00,68.12,68.17,68.0,68.14,232400.0,68.12,68.17,68.0,68.14,232400.0
2015-01-13 15:50:00,68.15,68.19,67.93,68.0,377000.0,68.15,68.19,67.93,68.0,377000.0
2015-01-14 09:30:00,67.26,67.47,65.86,66.15,435700.0,67.26,67.47,65.86,66.15,435700.0
2015-01-14 09:40:00,66.14,67.0,66.14,67.0,283800.0,66.14,67.0,66.14,67.0,283800.0
2015-01-14 09:50:00,66.96,67.16,66.75,67.15,176700.0,66.96,67.16,66.75,67.15,176700.0
2015-01-14 10:00:00,67.15,67.29,66.89,66.95,140900.0,67.15,67.29,66.89,66.95,140900.0
2015-01-14 10:10:00,66.96,66.96,66.65,66.76,145100.0,66.96,66.96,66.65,66.76,145100.0
2015-01-14 10:20:00,66.76,66.86,66.72,66.82,137100.0,66.76,66.86,66.72,66.82,137100.0
2015-01-14 10:30:00,66.81,66.82,66.52,66.52,118500.0,66.81,66.82,66.52,66.52,118500.0
2015-01-14 10:40:00,66.52,66.65,66.41,66.52,142500.0,66.52,66.65,66.41,66.52,142500.0
2015-01-14 10:50:00,66.51,66.66,66.5,66.6,91500.0,66.51,66.66,66.5,66.6,91500.0
2015-01-14 11:00:00,66.6,66.61,66.34,66.45,156700.0,66.6,66.61,66.34,66.45,156700.0
2015-01-14 11:10:00,66.48,66.56,66.4,66.47,89200.0,66.48,66.56,66.4,66.47,89200.0
2015-01-14 11:20:00,66.47,66.6,66.43,66.46,105700.0,66.47,66.6,66.43,66.46,105700.0
2015-01-14 11:30:00,66.47,66.72,66.45,66.72,41300.0,66.47,66.72,66.45,66.72,41300.0
2015-01-14 11:40:00,66.72,66.85,66.62,66.64,82900.0,66.72,66.85,66.62,66.64,82900.0
2015-01-14 11:50:00,66.64,66.66,66.53,66.56,37100.0,66.64,66.66,66.53,66.56,37100.0
2015-01-14 12:00:00,66.56,66.76,66.53,66.53,45200.0,66.56,66.76,66.53,66.53,45200.0
2015-01-14 12:10:00,66.52,66.59,66.45,66.51,53800.0,66.52,66.59,66.45,66.51,53800.0
2015-01-14 12:20:00,66.51,66.65,66.49,66.55,32500.0,66.51,66.65,66.49,66.55,32500.0
2015-01-14 12:30:00,66.57,66.65,66.56,66.56,48900.0,66.57,66.65,66.56,66.56,48900.0
2015-01-14 12:40:00,66.57,66.69,66.53,66.59,58100.0,66.57,66.69,66.53,66.59,58100.0
2015-01-14 12:50:00,66.58,66.58,66.49,66.57,61300.0,66.58,66.58,66.49,66.57,61300.0
2015-01-14 13:00:00,66.58,66.62,66.48,66.5,40700.0,66.58,66.62,66.48,66.5,40700.0
2015-01-14 13:10:00,66.5,66.61,66.48,66.61,51000.0,66.5,66.61,66.48,66.61,51000.0
2015-01-14 13:20:00,66.61,66.67,66.51,66.64,43500.0,66.61,66.67,66.51,66.64,43500.0
2015-01-14 13:30:00,66.65,66.65,66.53,66.59,29400.0,66.65,66.65,66.53,66.59,29400.0
2015-01-14 13:40:00,66.58,66.61,66.49,66.59,51900.0,66.58,66.61,66.49,66.59,51900.0
2015-01-14 13:50:00,66.56,66.62,66.51,66.62,56600.0,66.56,66.62,66.51,66.62,56600.0
2015-01-14 14:00:00,66.63,66.83,66.6,66.8,35800.0,66.63,66.83,66.6,66.8,35800.0
2015-01-14 14:10:00,66.8,67.08,66.79,67.08,66500.0,66.8,67.08,66.79,67.08,66500.0
2015-01-14 14:20:00,67.08,67.12,66.99,67.08,86200.0,67.08,67.12,66.99,67.08,86200.0
2015-01-14 14:30:00,67.08,67.2,67.05,67.09,45600.0,67.08,67.2,67.05,67.09,45600.0
2015-01-14 14:40:00,67.11,67.21,67.0,67.05,50500.0,67.11,67.21,67.0,67.05,50500.0
2015-01-14 14:50:00,67.04,67.04,66.86,66.96,80700.0,67.04,67.04,66.86,66.96,80700.0
2015-01-14 15:00:00,66.97,67.16,66.94,67.12,70900.0,66.97,67.16,66.94,67.12,70900.0
2015-01-14 15:10:00,67.11,67.39,67.11,67.39,185800.0,67.11,67.39,67.11,67.39,185800.0
2015-01-14 15:20:00,67.39,67.55,67.38,67.5,203100.0,67.39,67.55,67.38,67.5,203100.0
2015-01-14 15:30:00,67.5,67.55,67.18,67.22,129600.0,67.5,67.55,67.18,67.22,129600.0
2015-01-14 15:40:00,67.22,67.33,67.18,67.2,114300.0,67.22,67.33,67.18,67.2,114300.0
2015-01-14 15:50:00,67.22,67.39,67.19,67.37,385800.0,67.22,67.39,67.19,67.37,385800.0
2015-01-15 09:30:00,67.51,68.05,67.28,67.36,706800.0,67.51,68.05,67.28,67.36,706800.0
2015-01-15 09:40:00,67.35,67.56,67.03,67.21,548800.0,67.35,67.56,67.03,67.21,548800.0
2015-01-15 09:50:00,67.22,67.38,66.8,66.83,312400.0,67.22,67.38,66.8,66.83,312400.0
2015-01-15 10:00:00,66.83,67.57,66.78,67.24,389000.0,66.83,67.57,66.78,67.24,389000.0
2015-01-15 10:10:00,67.25,67.3,66.89,67.03,215700.0,67.25,67.3,66.89,67.03,215700.0
2015-01-15 10:20:00,67.05,67.22,67.0,67.05,333900.0,67.05,67.22,67.0,67.05,333900.0
2015-01-15 10:30:00,67.05,67.71,66.92,67.02,331200.0,67.05,67.71,66.92,67.02,331200.0
2015-01-15 10:40:00,67.02,67.04,66.7,66.73,166500.0,67.02,67.04,66.7,66.73,166500.0
2015-01-15 10:50:00,66.73,66.89,66.7,66.85,137100.0,66.73,66.89,66.7,66.85,137100.0
2015-01-15 11:00:00,66.86,67.0,66.85,66.91,105900.0,66.86,67.0,66.85,66.91,105900.0
2015-01-15 11:10:00,66.9,67.15,66.89,66.9,151200.0,66.9,67.15,66.89,66.9,151200.0
2015-01-15 11:20:00,66.92,66.96,66.82,66.83,118300.0,66.92,66.96,66.82,66.83,118300.0
2015-01-15 11:30:00,66.83,66.83,66.53,66.56,110300.0,66.83,66.83,66.53,66.56,110300.0
2015-01-15 11:40:00,66.54,66.56,66.36,66.36,50500.0,66.54,66.56,66.36,66.36,50500.0
2015-01-15 11:50:00,66.35,66.56,66.16,66.2,104400.0,66.35,66.56,66.16,66.2,104400.0
2015-01-15 12:00:00,66.19,66.61,66.14,66.58,65200.0,66.19,66.61,66.14,66.58,65200.0
2015-01-15 12:10:00,66.57,66.63,66.5,66.63,139300.0,66.57,66.63,66.5,66.63,139300.0
2015-01-15 12:20:00,66.63,66.73,66.61,66.61,100700.0,66.63,66.73,66.61,66.61,100700.0
2015-01-15 12:30:00,66.59,66.66,66.48,66.59,107500.0,66.59,66.66,66.48,66.59,107500.0
2015-01-15 12:40:00,66.58,66.65,66.16,66.25,148000.0,66.58,66.65,66.16,66.25,148000.0
2015-01-15 12:50:00,66.25,66.29,66.06,66.12,52700.0,66.25,66.29,66.06,66.12,52700.0
2015-01-15 13:00:00,66.13,66.37,66.12,66.27,60100.0,66.13,66.37,66.12,66.27,60100.0
2015-01-15 13:10:00,66.26,66.31,66.23,66.29,48000.0,66.26,66.31,66.23,66.29,48000.0
2015-01-15 13:20:00,66.29,66.33,66.2,66.2,46300.0,66.29,66.33,66.2,66.2,46300.0
2015-01-15 13:30:00,66.2,66.26,66.13,66.18,53300.0,66.2,66.26,66.13,66.18,53300.0
2015-01-15 13:40:00,66.2,66.27,66.19,66.25,50300.0,66.2,66.27,66.19,66.25,50300.0
2015-01-15 13:50:00,66.25,66.31,66.23,66.25,87100.0,66.25,66.31,66.23,66.25,87100.0
2015-01-15 14:00:00,66.26,66.34,66.23,66.28,124600.0,66.26,66.34,66.23,66.28,124600.0
2015-01-15 14:10:00,66.27,66.35,66.26,66.31,96500.0,66.27,66.35,66.26,66.31,96500.0
2015-01-15 14:20:00,66.3,66.33,66.25,66.33,49000.0,66.3,66.33,66.25,66.33,49000.0
2015-01-15 14:30:00,66.32,66.43,66.27,66.38,57700.0,66.32,66.43,66.27,66.38,57700.0
2015-01-15 14:40:00,66.38,66.59,66.38,66.52,97300.0,66.38,66.59,66.38,66.52,97300.0
2015-01-15 14:50:00,66.52,66.72,66.45,66.71,96300.0,66.52,66.72,66.45,66.71,96300.0
2015-01-15 15:00:00,66.7,66.76,66.61,66.65,101100.0,66.7,66.76,66.61,66.65,101100.0
2015-01-15 15:10:00,66.65,66.67,66.4,66.43,114000.0,66.65,66.67,66.4,66.43,114000.0
2015-01-15 15:20:00,66.44,66.55,66.33,66.48,109400.0,66.44,66.55,66.33,66.48,109400.0
2015-01-15 15:30:00,66.48,66.5,66.4,66.44,160900.0,66.48,66.5,66.4,66.44,160900.0
2015-01-15 15:40:00,66.43,66.65,66.41,66.63,218400.0,66.43,66.65,66.41,66.63,218400.0
2015-01-15 15:50:00,66.63,66.67,66.39,66.4,492100.0,66.63,66.67,66.39,66.4,492100.0
2015-01-16 09:30:00,66.0,66.41,65.2,65.31,487600.0,66.0,66.41,65.2,65.31,487600.0
2015-01-16 09:40:00,65.26,65.95,65.26,65.73,361300.0,65.26,65.95,65.26,65.73,361300.0
2015-01-16 09:50:00,65.73,65.96,65.7,65.88,288700.0,65.73,65.96,65.7,65.88,288700.0
2015-01-16 10:00:00,65.87,66.1,65.83,65.87,245800.0,65.87,66.1,65.83,65.87,245800.0
2015-01-16 10:10:00,65.9,65.92,65.48,65.76,425600.0,65.9,65.92,65.48,65.76,425600.0
2015-01-16 10:20:00,65.77,65.78,65.55,65.66,224800.0,65.77,65.78,65.55,65.66,224800.0
2015-01-16 10:30:00,65.65,66.17,65.65,66.13,251800.0,65.65,66.17,65.65,66.13,251800.0
2015-01-16 10:40:00,66.13,66.66,66.09,66.51,228000.0,66.13,66.66,66.09,66.51,228000.0
2015-01-16 10:50:00,66.51,66.51,66.14,66.29,177200.0,66.51,66.51,66.14,66.29,177200.0
2015-01-16 11:00:00,66.31,66.4,66.23,66.3,88700.0,66.31,66.4,66.23,66.3,88700.0
2015-01-16 11:10:00,66.29,66.33,66.0,66.28,115800.0,66.29,66.33,66.0,66.28,115800.0
2015-01-16 11:20:00,66.3,66.89,66.08,66.17,141100.0,66.3,66.89,66.08,66.17,141100.0
2015-01-16 11:30:00,66.2,66.4,66.17,66.26,101700.0,66.2,66.4,66.17,66.26,101700.0
2015-01-16 11:40:00,66.26,66.28,66.05,66.08,70600.0,66.26,66.28,66.05,66.08,70600.0
2015-01-16 11:50:00,66.07,66.25,66.02,66.15,185400.0,66.07,66.25,66.02,66.15,185400.0
2015-01-16 12:00:00,66.15,66.26,66.09,66.09,224400.0,66.15,66.26,66.09,66.09,224400.0
2015-01-16 12:10:00,66.08,66.24,66.02,66.18,67500.0,66.08,66.24,66.02,66.18,67500.0
2015-01-16 12:20:00,66.18,66.23,66.13,66.16,83800.0,66.18,66.23,66.13,66.16,83800.0
2015-01-16 12:30:00,66.16,66.22,66.04,66.05,134400.0,66.16,66.22,66.04,66.05,134400.0
2015-01-16 12:40:00,66.06,66.11,66.02,66.05,129900.0,66.06,66.11,66.02,66.05,129900.0
2015-01-16 12:50:00,66.04,66.2,66.02,66.03,98300.0,66.04,66.2,66.02,66.03,98300.0
2015-01-16 13:00:00,66.02,66.08,65.95,66.03,101300.0,66.02,66.08,65.95,66.03,101300.0
2015-01-16 13:10:00,66.04,66.05,65.78,65.8,79500.0,66.04,66.05,65.78,65.8,79500.0
2015-01-16 13:20:00,65.77,65.86,65.71,65.78,96000.0,65.77,65.86,65.71,65.78,96000.0
2015-01-16 13:30:00,65.78,66.22,65.75,65.94,173800.0,65.78,66.22,65.75,65.94,173800.0
2015-01-16 13:40:00,65.94,65.99,65.88,65.95,101000.0,65.94,65.99,65.88,65.95,101000.0
2015-01-16 13:50:00,65.96,66.1,65.95,66.1,160100.0,65.96,66.1,65.95,66.1,160100.0
2015-01-16 14:00:00,66.09,66.16,66.0,66.11,165100.0,66.09,66.16,66.0,66.11,165100.0
2015-01-16 14:10:00,66.11,66.14,66.0,66.08,139100.0,66.11,66.14,66.0,66.08,139100.0
2015-01-16 14:20:00,66.08,66.08,66.0,66.03,80100.0,66.08,66.08,66.0,66.03,80100.0
2015-01-16 14:30:00,66.03,66.07,66.0,66.02,166800.0,66.03,66.07,66.0,66.02,166800.0
2015-01-16 14:40:00,66.02,66.16,66.0,66.07,75700.0,66.02,66.16,66.0,66.07,75700.0
2015-01-16 14:50:00,66.06,66.2,66.05,66.17,136100.0,66.06,66.2,66.05,66.17,136100.0
2015-01-16 15:00:00,66.17,66.2,66.09,66.16,123600.0,66.17,66.2,66.09,66.16,123600.0
2015-01-16 15:10:00,66.17,66.22,66.15,66.21,154600.0,66.17,66.22,66.15,66.21,154600.0
2015-01-16 15:20:00,66.22,66.3,66.21,66.24,149000.0,66.22,66.3,66.21,66.24,149000.0
2015-01-16 15:30:00,66.24,66.48,66.21,66.46,194500.0,66.24,66.48,66.21,66.46,194500.0
2015-01-16 15:40:00,66.46,66.74,66.38,66.71,283500.0,66.46,66.74,66.38,66.71,283500.0
2015-01-16 15:50:00,66.7,66.98,66.62,66.66,628900.0,66.7,66.98,66.62,66.66,628900.0
2015-01-20 09:30:00,66.88,67.11,66.44,66.5,61400.0,66.88,67.11,66.44,66.5,61400.0
2015-01-20 09:40:00,66.45,66.63,66.31,66.54,64800.0,66.45,66.63,66.31,66.54,64800.0
2015-01-20 09:50:00,66.53,66.75,66.46,66.68,38500.0,66.53,66.75,66.46,66.68,38500.0
2015-01-20 10:00:00,66.68,66.77,66.42,66.52,56500.0,66.68,66.77,66.42,66.52,56500.0
2015-01-20 10:10:00,66.5,66.69,66.4,66.48,82800.0,66.5,66.69,66.4,66.48,82800.0
2015-01-20 10:20:00,66.48,66.58,66.35,66.35,47900.0,66.48,66.58,66.35,66.35,47900.0
2015-01-20 10:30:00,66.36,66.36,66.1,66.1,48900.0,66.36,66.36,66.1,66.1,48900.0
2015-01-20 10:40:00,66.1,66.1,65.91,66.04,101200.0,66.1,66.1,65.91,66.04,101200.0
2015-01-20 10:50:00,66.06,66.22,65.98,66.2,68400.0,66.06,66.22,65.98,66.2,68400.0
2015-01-20 11:00:00,66.17,66.41,66.13,66.36,51300.0,66.17,66.41,66.13,66.36,51300.0
2015-01-20 11:10:00,66.37,66.38,66.21,66.34,60500.0,66.37,66.38,66.21,66.34,60500.0
2015-01-20 11:20:00,66.33,66.44,66.17,66.43,90700.0,66.33,66.44,66.17,66.43,90700.0
2015-01-20 11:30:00,66.42,66.45,66.17,66.19,41400.0,66.42,66.45,66.17,66.19,41400.0
2015-01-20 11:40:00,66.19,66.19,65.99,66.1,35600.0,66.19,66.19,65.99,66.1,35600.0
2015-01-20 11:50:00,66.07,66.1,65.95,66.03,94500.0,66.07,66.1,65.95,66.03,94500.0
2015-01-20 12:00:00,66.05,66.1,66.01,66.04,35700.0,66.05,66.1,66.01,66.04,35700.0
2015-01-20 12:10:00,66.04,66.28,66.01,66.23,29000.0,66.04,66.28,66.01,66.23,29000.0
2015-01-20 12:20:00,66.2,66.35,66.18,66.26,22800.0,66.2,66.35,66.18,66.26,22800.0
2015-01-20 12:30:00,66.28,66.28,66.08,66.24,47800.0,66.28,66.28,66.08,66.24,47800.0
2015-01-20 12:40:00,66.25,66.36,66.25,66.31,20500.0,66.25,66.36,66.25,66.31,20500.0
2015-01-20 12:50:00,66.32,66.36,66.2,66.34,48600.0,66.32,66.36,66.2,66.34,48600.0
2015-01-20 13:00:00,66.32,66.36,66.25,66.28,63600.0,66.32,66.36,66.25,66.28,63600.0
2015-01-20 13:10:00,66.27,66.39,66.25,66.29,32300.0,66.27,66.39,66.25,66.29,32300.0
2015-01-20 13:20:00,66.3,66.45,66.28,66.3,18900.0,66.3,66.45,66.28,66.3,18900.0
2015-01-20 13:30:00,66.28,66.37,66.25,66.32,44800.0,66.28,66.37,66.25,66.32,44800.0
2015-01-20 13:40:00,66.3,66.56,66.27,66.5,36000.0,66.3,66.56,66.27,66.5,36000.0
2015-01-20 13:50:00,66.5,66.65,66.47,66.65,33700.0,66.5,66.65,66.47,66.65,33700.0
2015-01-20 14:00:00,66.64,66.84,66.63,66.84,72500.0,66.64,66.84,66.63,66.84,72500.0
2015-01-20 14:10:00,66.82,66.85,66.75,66.78,58800.0,66.82,66.85,66.75,66.78,58800.0
2015-01-20 14:20:00,66.77,66.77,66.56,66.6,45000.0,66.77,66.77,66.56,66.6,45000.0
2015-01-20 14:30:00,66.58,67.0,66.58,66.95,125400.0,66.58,67.0,66.58,66.95,125400.0
2015-01-20 14:40:00,66.96,67.17,66.95,67.17,77400.0,66.96,67.17,66.95,67.17,77400.0
2015-01-20 14:50:00,67.14,67.19,67.05,67.17,54800.0,67.14,67.19,67.05,67.17,54800.0
2015-01-20 15:00:00,67.17,67.21,67.0,67.08,80000.0,67.17,67.21,67.0,67.08,80000.0
2015-01-20 15:10:00,67.07,67.37,67.06,67.26,159100.0,67.07,67.37,67.06,67.26,159100.0
2015-01-20 15:20:00,67.25,67.27,67.04,67.08,73400.0,67.25,67.27,67.04,67.08,73400.0
2015-01-20 15:30:00,67.08,67.35,67.07,67.25,311600.0,67.08,67.35,67.07,67.25,311600.0
2015-01-20 15:40:00,67.25,67.34,67.22,67.28,181300.0,67.25,67.34,67.22,67.28,181300.0
2015-01-20 15:50:00,67.27,67.28,67.17,67.25,332500.0,67.27,67.28,67.17,67.25,332500.0
2015-01-21 09:30:00,67.2,67.78,67.08,67.77,65600.0,67.2,67.78,67.08,67.77,65600.0
2015-01-21 09:40:00,67.76,68.02,67.67,67.79,168100.0,67.76,68.02,67.67,67.79,168100.0
2015-01-21 09:50:00,67.81,67.95,67.76,67.76,147700.0,67.81,67.95,67.76,67.76,147700.0
2015-01-21 10:00:00,67.76,67.8,67.53,67.6,102400.0,67.76,67.8,67.53,67.6,102400.0
2015-01-21 10:10:00,67.59,67.59,67.42,67.55,51000.0,67.59,67.59,67.42,67.55,51000.0
2015-01-21 10:20:00,67.56,67.71,67.49,67.59,62300.0,67.56,67.71,67.49,67.59,62300.0
2015-01-21 10:30:00,67.6,67.66,67.48,67.57,87500.0,67.6,67.66,67.48,67.57,87500.0
2015-01-21 10:40:00,67.56,67.86,67.56,67.86,107100.0,67.56,67.86,67.56,67.86,107100.0
2015-01-21 10:50:00,67.86,68.0,67.85,67.97,116300.0,67.86,68.0,67.85,67.97,116300.0
2015-01-21 11:00:00,67.98,68.0,67.64,67.68,80100.0,67.98,68.0,67.64,67.68,80100.0
2015-01-21 11:10:00,67.7,68.01,67.61,67.72,130200.0,67.7,68.01,67.61,67.72,130200.0
2015-01-21 11:20:00,67.72,68.0,67.64,67.98,58100.0,67.72,68.0,67.64,67.98,58100.0
2015-01-21 11:30:00,68.0,68.06,67.78,67.8,116800.0,68.0,68.06,67.78,67.8,116800.0
2015-01-21 11:40:00,67.8,68.06,67.75,68.0,138700.0,67.8,68.06,67.75,68.0,138700.0
2015-01-21 11:50:00,67.99,68.03,67.92,67.97,60600.0,67.99,68.03,67.92,67.97,60600.0
2015-01-21 12:00:00,67.97,67.97,67.73,67.8,28400.0,67.97,67.97,67.73,67.8,28400.0
2015-01-21 12:10:00,67.81,67.81,67.76,67.76,17800.0,67.81,67.81,67.76,67.76,17800.0
2015-01-21 12:20:00,67.75,67.84,67.72,67.82,38400.0,67.75,67.84,67.72,67.82,38400.0
2015-01-21 12:30:00,67.83,67.84,67.71,67.79,37200.0,67.83,67.84,67.71,67.79,37200.0
2015-01-21 12:40:00,67.78,67.89,67.76,67.86,36100.0,67.78,67.89,67.76,67.86,36100.0
2015-01-21 12:50:00,67.84,67.85,67.61,67.62,42300.0,67.84,67.85,67.61,67.62,42300.0
2015-01-21 13:00:00,67.62,67.78,67.6,67.71,70100.0,67.62,67.78,67.6,67.71,70100.0
2015-01-21 13:10:00,67.72,67.8,67.64,67.8,54300.0,67.72,67.8,67.64,67.8,54300.0
2015-01-21 13:20:00,67.79,67.82,67.62,67.63,45700.0,67.79,67.82,67.62,67.63,45700.0
2015-01-21 13:30:00,67.62,67.63,67.56,67.6,24400.0,67.62,67.63,67.56,67.6,24400.0
2015-01-21 13:40:00,67.6,67.62,67.55,67.6,46600.0,67.6,67.62,67.55,67.6,46600.0
2015-01-21 13:50:00,67.61,67.61,67.46,67.48,25100.0,67.61,67.61,67.46,67.48,25100.0
2015-01-21 14:00:00,67.45,67.51,67.4,67.5,41800.0,67.45,67.51,67.4,67.5,41800.0
2015-01-21 14:10:00,67.5,67.79,67.49,67.66,49400.0,67.5,67.79,67.49,67.66,49400.0
2015-01-21 14:20:00,67.67,67.74,67.63,67.71,38700.0,67.67,67.74,67.63,67.71,38700.0
2015-01-21 14:30:00,67.7,67.8,67.68,67.7,31900.0,67.7,67.8,67.68,67.7,31900.0
2015-01-21 14:40:00,67.7,67.88,67.68,67.85,35200.0,67.7,67.88,67.68,67.85,35200.0
2015-01-21 14:50:00,67.87,68.01,67.83,68.0,55600.0,67.87,68.01,67.83,68.0,55600.0
2015-01-21 15:00:00,67.99,68.01,67.84,67.84,47600.0,67.99,68.01,67.84,67.84,47600.0
2015-01-21 15:10:00,67.84,68.02,67.78,68.0,46900.0,67.84,68.02,67.78,68.0,46900.0
2015-01-21 15:20:00,68.0,68.03,67.96,68.01,78900.0,68.0,68.03,67.96,68.01,78900.0
2015-01-21 15:30:00,68.01,68.1,67.99,68.0,185100.0,68.01,68.1,67.99,68.0,185100.0
2015-01-21 15:40:00,68.01,68.01,67.89,67.93,90800.0,68.01,68.01,67.89,67.93,90800.0
2015-01-21 15:50:00,67.91,67.91,67.8,67.82,241600.0,67.91,67.91,67.8,67.82,241600.0
2015-01-22 09:30:00,68.3,69.54,67.83,69.33,861500.0,68.3,69.54,67.83,69.33,861500.0
2015-01-22 09:40:00,69.32,69.81,69.17,69.7,824000.0,69.32,69.81,69.17,69.7,824000.0
2015-01-22 09:50:00,69.67,70.26,69.42,69.73,1018700.0,69.67,70.26,69.42,69.73,1018700.0
2015-01-22 10:00:00,69.75,69.83,68.88,69.53,856000.0,69.75,69.83,68.88,69.53,856000.0
2015-01-22 10:10:00,69.52,69.84,69.5,69.73,195400.0,69.52,69.84,69.5,69.73,195400.0
2015-01-22 10:20:00,69.73,69.96,69.72,69.85,181100.0,69.73,69.96,69.72,69.85,181100.0
2015-01-22 10:30:00,69.85,69.87,69.73,69.81,117200.0,69.85,69.87,69.73,69.81,117200.0
2015-01-22 10:40:00,69.81,70.04,69.8,70.03,316400.0,69.81,70.04,69.8,70.03,316400.0
2015-01-22 10:50:00,70.0,70.18,69.99,70.01,250600.0,70.0,70.18,69.99,70.01,250600.0
2015-01-22 11:00:00,70.02,70.09,69.98,70.04,88500.0,70.02,70.09,69.98,70.04,88500.0
2015-01-22 11:10:00,70.03,70.09,70.0,70.09,61100.0,70.03,70.09,70.0,70.09,61100.0
2015-01-22 11:20:00,70.09,70.1,70.04,70.09,74000.0,70.09,70.1,70.04,70.09,74000.0
2015-01-22 11:30:00,70.1,70.2,70.1,70.18,129800.0,70.1,70.2,70.1,70.18,129800.0
2015-01-22 11:40:00,70.18,70.29,70.15,70.21,118800.0,70.18,70.29,70.15,70.21,118800.0
2015-01-22 11:50:00,70.21,70.3,70.2,70.3,147900.0,70.21,70.3,70.2,70.3,147900.0
2015-01-22 12:00:00,70.3,70.3,70.16,70.21,75800.0,70.3,70.3,70.16,70.21,75800.0
2015-01-22 12:10:00,70.21,70.24,70.1,70.18,45200.0,70.21,70.24,70.1,70.18,45200.0
2015-01-22 12:20:00,70.19,70.29,70.15,70.2,61000.0,70.19,70.29,70.15,70.2,61000.0
2015-01-22 12:30:00,70.2,70.3,70.17,70.17,156000.0,70.2,70.3,70.17,70.17,156000.0
2015-01-22 12:40:00,70.17,70.33,70.11,70.3,57900.0,70.17,70.33,70.11,70.3,57900.0
2015-01-22 12:50:00,70.3,70.32,70.22,70.28,54100.0,70.3,70.32,70.22,70.28,54100.0
2015-01-22 13:00:00,70.3,70.32,70.24,70.27,85700.0,70.3,70.32,70.24,70.27,85700.0
2015-01-22 13:10:00,70.27,70.31,70.17,70.2,50400.0,70.27,70.31,70.17,70.2,50400.0
2015-01-22 13:20:00,70.21,70.3,70.19,70.3,32600.0,70.21,70.3,70.19,70.3,32600.0
2015-01-22 13:30:00,70.3,70.37,70.29,70.36,62700.0,70.3,70.37,70.29,70.36,62700.0
2015-01-22 13:40:00,70.35,70.4,70.35,70.37,46600.0,70.35,70.4,70.35,70.37,46600.0
2015-01-22 13:50:00,70.38,70.41,70.3,70.35,99300.0,70.38,70.41,70.3,70.35,99300.0
2015-01-22 14:00:00,70.36,70.41,70.35,70.4,52000.0,70.36,70.41,70.35,70.4,52000.0
2015-01-22 14:10:00,70.4,70.43,70.37,70.4,162800.0,70.4,70.43,70.37,70.4,162800.0
2015-01-22 14:20:00,70.4,70.43,70.31,70.42,143500.0,70.4,70.43,70.31,70.42,143500.0
2015-01-22 14:30:00,70.43,70.5,70.39,70.47,93800.0,70.43,70.5,70.39,70.47,93800.0
2015-01-22 14:40:00,70.48,70.5,70.41,70.47,146300.0,70.48,70.5,70.41,70.47,146300.0
2015-01-22 14:50:00,70.47,70.5,70.39,70.46,111200.0,70.47,70.5,70.39,70.46,111200.0
2015-01-22 15:00:00,70.47,70.57,70.47,70.57,160300.0,70.47,70.57,70.47,70.57,160300.0
2015-01-22 15:10:00,70.58,70.58,70.47,70.48,127400.0,70.58,70.58,70.47,70.48,127400.0
2015-01-22 15:20:00,70.48,70.49,70.38,70.42,105500.0,70.48,70.49,70.38,70.42,105500.0
2015-01-22 15:30:00,70.42,70.43,70.31,70.33,146700.0,70.42,70.43,70.31,70.33,146700.0
2015-01-22 15:40:00,70.34,70.46,70.28,70.42,260600.0,70.34,70.46,70.28,70.42,260600.0
2015-01-22 15:50:00,70.43,70.43,70.23,70.25,504700.0,70.43,70.43,70.23,70.25,504700.0
2015-01-23 09:30:00,70.49,71.08,70.34,70.9,230200.0,70.49,71.08,70.34,70.9,230200.0
2015-01-23 09:40:00,70.9,71.05,70.87,70.95,292200.0,70.9,71.05,70.87,70.95,292200.0
2015-01-23 09:50:00,70.97,71.12,70.91,71.1,138500.0,70.97,71.12,70.91,71.1,138500.0
2015-01-23 10:00:00,71.1,71.55,71.09,71.55,293300.0,71.1,71.55,71.09,71.55,293300.0
2015-01-23 10:10:00,71.54,71.6,71.45,71.51,267100.0,71.54,71.6,71.45,71.51,267100.0
2015-01-23 10:20:00,71.53,71.66,71.46,71.6,196600.0,71.53,71.66,71.46,71.6,196600.0
2015-01-23 10:30:00,71.62,71.7,71.48,71.57,249600.0,71.62,71.7,71.48,71.57,249600.0
2015-01-23 10:40:00,71.57,71.77,71.54,71.76,201400.0,71.57,71.77,71.54,71.76,201400.0
2015-01-23 10:50:00,71.73,71.93,71.7,71.9,293500.0,71.73,71.93,71.7,71.9,293500.0
2015-01-23 11:00:00,71.89,71.98,71.81,71.95,181900.0,71.89,71.98,71.81,71.95,181900.0
2015-01-23 11:10:00,71.95,72.11,71.9,72.11,169500.0,71.95,72.11,71.9,72.11,169500.0
2015-01-23 11:20:00,72.1,72.14,71.8,71.8,317100.0,72.1,72.14,71.8,71.8,317100.0
2015-01-23 11:30:00,71.81,71.9,71.79,71.86,55600.0,71.81,71.9,71.79,71.86,55600.0
2015-01-23 11:40:00,71.85,72.02,71.83,72.0,77200.0,71.85,72.02,71.83,72.0,77200.0
2015-01-23 11:50:00,72.0,72.11,71.9,72.09,84200.0,72.0,72.11,71.9,72.09,84200.0
2015-01-23 12:00:00,72.11,72.15,72.05,72.13,66600.0,72.11,72.15,72.05,72.13,66600.0
2015-01-23 12:10:00,72.15,72.26,72.13,72.14,98200.0,72.15,72.26,72.13,72.14,98200.0
2015-01-23 12:20:00,72.14,72.19,72.1,72.18,49900.0,72.14,72.19,72.1,72.18,49900.0
2015-01-23 12:30:00,72.2,72.41,72.15,72.34,57000.0,72.2,72.41,72.15,72.34,57000.0
2015-01-23 12:40:00,72.34,72.46,72.32,72.43,68100.0,72.34,72.46,72.32,72.43,68100.0
2015-01-23 12:50:00,72.43,72.53,72.29,72.32,172200.0,72.43,72.53,72.29,72.32,172200.0
2015-01-23 13:00:00,72.32,72.43,72.3,72.4,120000.0,72.32,72.43,72.3,72.4,120000.0
2015-01-23 13:10:00,72.4,72.48,72.34,72.36,45200.0,72.4,72.48,72.34,72.36,45200.0
2015-01-23 13:20:00,72.36,72.47,72.35,72.44,61900.0,72.36,72.47,72.35,72.44,61900.0
2015-01-23 13:30:00,72.44,72.48,72.41,72.46,78000.0,72.44,72.48,72.41,72.46,78000.0
2015-01-23 13:40:00,72.46,72.59,72.45,72.53,100000.0,72.46,72.59,72.45,72.53,100000.0
2015-01-23 13:50:00,72.53,72.59,72.49,72.58,113600.0,72.53,72.59,72.49,72.58,113600.0
2015-01-23 14:00:00,72.58,72.59,72.52,72.53,48000.0,72.58,72.59,72.52,72.53,48000.0
2015-01-23 14:10:00,72.53,72.53,72.41,72.42,105100.0,72.53,72.53,72.41,72.42,105100.0
2015-01-23 14:20:00,72.41,72.48,72.39,72.45,46600.0,72.41,72.48,72.39,72.45,46600.0
2015-01-23 14:30:00,72.44,72.45,72.13,72.16,82100.0,72.44,72.45,72.13,72.16,82100.0
2015-01-23 14:40:00,72.15,72.15,71.96,72.03,101000.0,72.15,72.15,71.96,72.03,101000.0
2015-01-23 14:50:00,72.02,72.24,71.98,72.22,50600.0,72.02,72.24,71.98,72.22,50600.0
2015-01-23 15:00:00,72.22,72.23,72.06,72.07,173700.0,72.22,72.23,72.06,72.07,173700.0
2015-01-23 15:10:00,72.06,72.36,72.06,72.3,91200.0,72.06,72.36,72.06,72.3,91200.0
2015-01-23 15:20:00,72.3,72.31,72.18,72.25,107100.0,72.3,72.31,72.18,72.25,107100.0
2015-01-23 15:30:00,72.24,72.25,72.12,72.15,142200.0,72.24,72.25,72.12,72.15,142200.0
2015-01-23 15:40:00,72.16,72.21,72.15,72.2,144400.0,72.16,72.21,72.15,72.2,144400.0
2015-01-23 15:50:00,72.19,72.2,72.02,72.07,361700.0,72.19,72.2,72.02,72.07,361700.0
2015-01-26 09:30:00,72.11,72.34,71.55,71.62,173900.0,72.11,72.34,71.55,71.62,173900.0
2015-01-26 09:40:00,71.58,71.67,71.33,71.34,97100.0,71.58,71.67,71.33,71.34,97100.0
2015-01-26 09:50:00,71.33,71.42,71.17,71.25,177100.0,71.33,71.42,71.17,71.25,177100.0
2015-01-26 10:00:00,71.27,71.29,70.86,71.1,208300.0,71.27,71.29,70.86,71.1,208300.0
2015-01-26 10:10:00,71.11,71.12,70.63,70.71,159000.0,71.11,71.12,70.63,70.71,159000.0
2015-01-26 10:20:00,70.67,71.04,70.67,70.94,129400.0,70.67,71.04,70.67,70.94,129400.0
2015-01-26 10:30:00,70.95,71.12,70.85,70.9,84500.0,70.95,71.12,70.85,70.9,84500.0
2015-01-26 10:40:00,70.9,70.96,70.73,70.74,199400.0,70.9,70.96,70.73,70.74,199400.0
2015-01-26 10:50:00,70.75,70.92,70.7,70.7,144600.0,70.75,70.92,70.7,70.7,144600.0
2015-01-26 11:00:00,70.72,70.79,70.61,70.69,102400.0,70.72,70.79,70.61,70.69,102400.0
2015-01-26 11:10:00,70.68,70.77,70.1,70.16,226800.0,70.68,70.77,70.1,70.16,226800.0
2015-01-26 11:20:00,70.16,70.18,69.52,69.96,459000.0,70.16,70.18,69.52,69.96,459000.0
2015-01-26 11:30:00,69.95,70.31,69.9,69.91,261100.0,69.95,70.31,69.9,69.91,261100.0
2015-01-26 11:40:00,69.91,70.19,69.89,70.08,102600.0,69.91,70.19,69.89,70.08,102600.0
2015-01-26 11:50:00,70.07,70.58,70.07,70.55,183100.0,70.07,70.58,70.07,70.55,183100.0
2015-01-26 12:00:00,70.53,70.55,70.36,70.54,58300.0,70.53,70.55,70.36,70.54,58300.0
2015-01-26 12:10:00,70.54,70.57,70.4,70.57,42900.0,70.54,70.57,70.4,70.57,42900.0
2015-01-26 12:20:00,70.59,70.74,70.52,70.71,145900.0,70.59,70.74,70.52,70.71,145900.0
2015-01-26 12:30:00,70.72,70.74,70.39,70.44,112200.0,70.72,70.74,70.39,70.44,112200.0
2015-01-26 12:40:00,70.44,70.53,70.4,70.47,52700.0,70.44,70.53,70.4,70.47,52700.0
2015-01-26 12:50:00,70.48,70.49,70.01,70.01,146600.0,70.48,70.49,70.01,70.01,146600.0
2015-01-26 13:00:00,70.0,70.33,69.97,70.33,48000.0,70.0,70.33,69.97,70.33,48000.0
2015-01-26 13:10:00,70.34,70.63,70.34,70.63,31400.0,70.34,70.63,70.34,70.63,31400.0
2015-01-26 13:20:00,70.63,70.73,70.58,70.65,73800.0,70.63,70.73,70.58,70.65,73800.0
2015-01-26 13:30:00,70.67,70.75,70.67,70.69,57200.0,70.67,70.75,70.67,70.69,57200.0
2015-01-26 13:40:00,70.71,70.95,70.69,70.95,69100.0,70.71,70.95,70.69,70.95,69100.0
2015-01-26 13:50:00,70.95,70.95,70.6,70.7,137200.0,70.95,70.95,70.6,70.7,137200.0
2015-01-26 14:00:00,70.7,70.76,70.57,70.58,77000.0,70.7,70.76,70.57,70.58,77000.0
2015-01-26 14:10:00,70.57,70.65,70.56,70.59,75200.0,70.57,70.65,70.56,70.59,75200.0
2015-01-26 14:20:00,70.6,70.64,70.51,70.53,167700.0,70.6,70.64,70.51,70.53,167700.0
2015-01-26 14:30:00,70.54,70.54,70.19,70.2,223200.0,70.54,70.54,70.19,70.2,223200.0
2015-01-26 14:40:00,70.2,70.35,69.97,70.16,776100.0,70.2,70.35,69.97,70.16,776100.0
2015-01-26 14:50:00,70.17,70.27,70.16,70.25,136700.0,70.17,70.27,70.16,70.25,136700.0
2015-01-26 15:00:00,70.25,70.25,70.14,70.19,106000.0,70.25,70.25,70.14,70.19,106000.0
2015-01-26 15:10:00,70.2,70.2,70.1,70.16,96900.0,70.2,70.2,70.1,70.16,96900.0
2015-01-26 15:20:00,70.17,70.25,70.14,70.16,135000.0,70.17,70.25,70.14,70.16,135000.0
2015-01-26 15:30:00,70.16,70.25,70.04,70.2,160800.0,70.16,70.25,70.04,70.2,160800.0
2015-01-26 15:40:00,70.21,70.22,70.12,70.17,146100.0,70.21,70.22,70.12,70.17,146100.0
2015-01-26 15:50:00,70.18,70.41,70.17,70.36,393800.0,70.18,70.41,70.17,70.36,393800.0
2015-01-27 09:30:00,70.12,70.23,69.75,70.23,243000.0,70.12,70.23,69.75,70.23,243000.0
2015-01-27 09:40:00,70.18,70.75,70.14,70.6,145300.0,70.18,70.75,70.14,70.6,145300.0
2015-01-27 09:50:00,70.58,70.88,70.41,70.67,104200.0,70.58,70.88,70.41,70.67,104200.0
2015-01-27 10:00:00,70.68,71.03,70.58,70.87,248500.0,70.68,71.03,70.58,70.87,248500.0
2015-01-27 10:10:00,70.88,71.01,70.71,70.74,251500.0,70.88,71.01,70.71,70.74,251500.0
2015-01-27 10:20:00,70.72,70.75,70.54,70.59,126400.0,70.72,70.75,70.54,70.59,126400.0
2015-01-27 10:30:00,70.59,70.64,70.49,70.52,141900.0,70.59,70.64,70.49,70.52,141900.0
2015-01-27 10:40:00,70.52,70.54,70.22,70.36,96800.0,70.52,70.54,70.22,70.36,96800.0
2015-01-27 10:50:00,70.39,70.71,70.35,70.67,151400.0,70.39,70.71,70.35,70.67,151400.0
2015-01-27 11:00:00,70.67,70.85,70.66,70.78,128600.0,70.67,70.85,70.66,70.78,128600.0
2015-01-27 11:10:00,70.78,70.89,70.72,70.81,89600.0,70.78,70.89,70.72,70.81,89600.0
2015-01-27 11:20:00,70.82,70.97,70.75,70.93,204500.0,70.82,70.97,70.75,70.93,204500.0
2015-01-27 11:30:00,70.95,70.96,70.87,70.89,58300.0,70.95,70.96,70.87,70.89,58300.0
2015-01-27 11:40:00,70.91,70.98,70.88,70.95,79900.0,70.91,70.98,70.88,70.95,79900.0
2015-01-27 11:50:00,70.95,70.98,70.92,70.93,66000.0,70.95,70.98,70.92,70.93,66000.0
2015-01-27 12:00:00,70.94,71.01,70.83,70.96,44800.0,70.94,71.01,70.83,70.96,44800.0
2015-01-27 12:10:00,70.96,70.99,70.92,70.95,35800.0,70.96,70.99,70.92,70.95,35800.0
2015-01-27 12:20:00,70.95,71.03,70.95,71.01,84000.0,70.95,71.03,70.95,71.01,84000.0
2015-01-27 12:30:00,71.0,71.03,70.96,71.01,43600.0,71.0,71.03,70.96,71.01,43600.0
2015-01-27 12:40:00,71.01,71.04,70.95,71.02,206400.0,71.01,71.04,70.95,71.02,206400.0
2015-01-27 12:50:00,71.03,71.06,70.99,71.01,122200.0,71.03,71.06,70.99,71.01,122200.0
2015-01-27 13:00:00,71.01,71.13,70.99,71.12,189600.0,71.01,71.13,70.99,71.12,189600.0
2015-01-27 13:10:00,71.13,71.57,71.13,71.53,267600.0,71.13,71.57,71.13,71.53,267600.0
2015-01-27 13:20:00,71.52,71.58,71.3,71.33,94100.0,71.52,71.58,71.3,71.33,94100.0
2015-01-27 13:30:00,71.34,71.35,71.25,71.32,179500.0,71.34,71.35,71.25,71.32,179500.0
2015-01-27 13:40:00,71.32,71.44,71.22,71.44,49600.0,71.32,71.44,71.22,71.44,49600.0
2015-01-27 13:50:00,71.44,71.44,71.29,71.29,26500.0,71.44,71.44,71.29,71.29,26500.0
2015-01-27 14:00:00,71.29,71.36,71.23,71.29,43500.0,71.29,71.36,71.23,71.29,43500.0
2015-01-27 14:10:00,71.3,71.37,71.25,71.31,99400.0,71.3,71.37,71.25,71.31,99400.0
2015-01-27 14:20:00,71.31,71.47,71.27,71.4,81000.0,71.31,71.47,71.27,71.4,81000.0
2015-01-27 14:30:00,71.4,71.42,71.33,71.39,53200.0,71.4,71.42,71.33,71.39,53200.0
2015-01-27 14:40:00,71.4,71.47,71.35,71.39,41200.0,71.4,71.47,71.35,71.39,41200.0
2015-01-27 14:50:00,71.39,71.42,71.26,71.26,84800.0,71.39,71.42,71.26,71.26,84800.0
2015-01-27 15:00:00,71.27,71.35,71.2,71.23,71400.0,71.27,71.35,71.2,71.23,71400.0
2015-01-27 15:10:00,71.24,71.28,71.22,71.25,70100.0,71.24,71.28,71.22,71.25,70100.0
2015-01-27 15:20:00,71.23,71.32,71.17,71.18,83200.0,71.23,71.32,71.17,71.18,83200.0
2015-01-27 15:30:00,71.17,71.3,71.17,71.23,128700.0,71.17,71.3,71.17,71.23,128700.0
2015-01-27 15:40:00,71.23,71.29,71.21,71.23,161800.0,71.23,71.29,71.21,71.23,161800.0
2015-01-27 15:50:00,71.29,71.36,71.18,71.31,221100.0,71.29,71.36,71.18,71.31,221100.0
2015-01-28 09:30:00,71.7,71.7,70.91,71.22,83100.0,71.7,71.7,70.91,71.22,83100.0
2015-01-28 09:40:00,71.21,71.49,71.09,71.28,442900.0,71.21,71.49,71.09,71.28,442900.0
2015-01-28 09:50:00,71.29,71.39,71.16,71.16,44600.0,71.29,71.39,71.16,71.16,44600.0
2015-01-28 10:00:00,71.16,71.19,70.84,71.05,42400.0,71.16,71.19,70.84,71.05,42400.0
2015-01-28 10:10:00,71.07,71.21,70.77,70.92,129700.0,71.07,71.21,70.77,70.92,129700.0
2015-01-28 10:20:00,70.93,71.25,70.93,70.98,72200.0,70.93,71.25,70.93,70.98,72200.0
2015-01-28 10:30:00,70.98,71.1,70.59,70.59,74900.0,70.98,71.1,70.59,70.59,74900.0
2015-01-28 10:40:00,70.59,70.72,70.46,70.46,42700.0,70.59,70.72,70.46,70.46,42700.0
2015-01-28 10:50:00,70.46,70.55,70.36,70.47,55100.0,70.46,70.55,70.36,70.47,55100.0
2015-01-28 11:00:00,70.45,70.76,70.45,70.76,33400.0,70.45,70.76,70.45,70.76,33400.0
2015-01-28 11:10:00,70.77,70.77,70.36,70.4,33000.0,70.77,70.77,70.36,70.4,33000.0
2015-01-28 11:20:00,70.41,70.6,70.39,70.54,56100.0,70.41,70.6,70.39,70.54,56100.0
2015-01-28 11:30:00,70.57,70.69,70.52,70.56,15700.0,70.57,70.69,70.52,70.56,15700.0
2015-01-28 11:40:00,70.57,70.69,70.47,70.67,19600.0,70.57,70.69,70.47,70.67,19600.0
2015-01-28 11:50:00,70.67,70.69,70.42,70.45,37300.0,70.67,70.69,70.42,70.45,37300.0
2015-01-28 12:00:00,70.46,70.6,70.43,70.49,20200.0,70.46,70.6,70.43,70.49,20200.0
2015-01-28 12:10:00,70.5,70.64,70.48,70.61,14800.0,70.5,70.64,70.48,70.61,14800.0
2015-01-28 12:20:00,70.61,70.68,70.55,70.63,20400.0,70.61,70.68,70.55,70.63,20400.0
2015-01-28 12:30:00,70.68,70.68,70.46,70.47,17500.0,70.68,70.68,70.46,70.47,17500.0
2015-01-28 12:40:00,70.47,70.63,70.46,70.62,30800.0,70.47,70.63,70.46,70.62,30800.0
2015-01-28 12:50:00,70.63,70.68,70.54,70.62,7900.0,70.63,70.68,70.54,70.62,7900.0
2015-01-28 13:00:00,70.62,70.62,70.47,70.54,50200.0,70.62,70.62,70.47,70.54,50200.0
2015-01-28 13:10:00,70.52,70.53,70.43,70.51,41900.0,70.52,70.53,70.43,70.51,41900.0
2015-01-28 13:20:00,70.5,70.57,70.44,70.47,13600.0,70.5,70.57,70.44,70.47,13600.0
2015-01-28 13:30:00,70.47,70.68,70.47,70.68,61300.0,70.47,70.68,70.47,70.68,61300.0
2015-01-28 13:40:00,70.68,70.75,70.65,70.73,20900.0,70.68,70.75,70.65,70.73,20900.0
2015-01-28 13:50:00,70.74,70.83,70.7,70.71,25100.0,70.74,70.83,70.7,70.71,25100.0
2015-01-28 14:00:00,70.74,71.11,70.68,70.68,230500.0,70.74,71.11,70.68,70.68,230500.0
2015-01-28 14:10:00,70.68,70.86,70.6,70.77,46800.0,70.68,70.86,70.6,70.77,46800.0
2015-01-28 14:20:00,70.75,70.84,70.6,70.67,45600.0,70.75,70.84,70.6,70.67,45600.0
2015-01-28 14:30:00,70.61,70.76,70.49,70.72,65000.0,70.61,70.76,70.49,70.72,65000.0
2015-01-28 14:40:00,70.7,70.86,70.66,70.78,49200.0,70.7,70.86,70.66,70.78,49200.0
2015-01-28 14:50:00,70.77,70.98,70.75,70.87,65200.0,70.77,70.98,70.75,70.87,65200.0
2015-01-28 15:00:00,70.87,70.97,70.73,70.79,66000.0,70.87,70.97,70.73,70.79,66000.0
2015-01-28 15:10:00,70.8,70.8,70.62,70.64,87000.0,70.8,70.8,70.62,70.64,87000.0
2015-01-28 15:20:00,70.62,70.65,70.44,70.48,125100.0,70.62,70.65,70.44,70.48,125100.0
2015-01-28 15:30:00,70.48,70.53,70.24,70.26,145100.0,70.48,70.53,70.24,70.26,145100.0
2015-01-28 15:40:00,70.25,70.26,69.99,70.06,147900.0,70.25,70.26,69.99,70.06,147900.0
2015-01-28 15:50:00,69.98,70.09,69.82,69.97,323400.0,69.98,70.09,69.82,69.97,323400.0
2015-01-29 09:30:00,70.18,70.56,70.01,70.18,95900.0,70.18,70.56,70.01,70.18,95900.0
2015-01-29 09:40:00,70.19,70.19,69.78,69.89,169600.0,70.19,70.19,69.78,69.89,169600.0
2015-01-29 09:50:00,69.9,70.03,69.8,69.87,106900.0,69.9,70.03,69.8,69.87,106900.0
2015-01-29 10:00:00,69.84,70.06,69.72,69.86,172800.0,69.84,70.06,69.72,69.86,172800.0
2015-01-29 10:10:00,69.85,69.97,69.78,69.92,60700.0,69.85,69.97,69.78,69.92,60700.0
2015-01-29 10:20:00,69.91,70.13,69.79,70.13,144600.0,69.91,70.13,69.79,70.13,144600.0
2015-01-29 10:30:00,70.14,70.15,69.76,69.89,30100.0,70.14,70.15,69.76,69.89,30100.0
2015-01-29 10:40:00,69.92,69.93,69.6,69.66,43400.0,69.92,69.93,69.6,69.66,43400.0
2015-01-29 10:50:00,69.69,69.8,69.58,69.75,61700.0,69.69,69.8,69.58,69.75,61700.0
2015-01-29 11:00:00,69.75,69.8,69.64,69.8,63400.0,69.75,69.8,69.64,69.8,63400.0
2015-01-29 11:10:00,69.81,69.99,69.72,69.84,35100.0,69.81,69.99,69.72,69.84,35100.0
2015-01-29 11:20:00,69.86,69.98,69.72,69.87,56700.0,69.86,69.98,69.72,69.87,56700.0
2015-01-29 11:30:00,69.88,70.07,69.88,70.07,44100.0,69.88,70.07,69.88,70.07,44100.0
2015-01-29 11:40:00,70.07,70.11,69.88,69.92,60200.0,70.07,70.11,69.88,69.92,60200.0
2015-01-29 11:50:00,69.92,69.98,69.78,69.78,29100.0,69.92,69.98,69.78,69.78,29100.0
2015-01-29 12:00:00,69.77,70.01,69.76,69.9,16100.0,69.77,70.01,69.76,69.9,16100.0
2015-01-29 12:10:00,69.9,70.0,69.82,69.92,31300.0,69.9,70.0,69.82,69.92,31300.0
2015-01-29 12:20:00,69.93,69.93,69.79,69.92,65900.0,69.93,69.93,69.79,69.92,65900.0
2015-01-29 12:30:00,69.9,69.98,69.84,69.89,23000.0,69.9,69.98,69.84,69.89,23000.0
2015-01-29 12:40:00,69.9,69.92,69.83,69.85,57300.0,69.9,69.92,69.83,69.85,57300.0
2015-01-29 12:50:00,69.84,70.02,69.8,69.99,38700.0,69.84,70.02,69.8,69.99,38700.0
2015-01-29 13:00:00,69.99,70.08,69.95,69.99,58700.0,69.99,70.08,69.95,69.99,58700.0
2015-01-29 13:10:00,69.99,70.06,69.95,69.97,79500.0,69.99,70.06,69.95,69.97,79500.0
2015-01-29 13:20:00,69.97,70.12,69.97,70.06,38300.0,69.97,70.12,69.97,70.06,38300.0
2015-01-29 13:30:00,70.07,70.11,70.02,70.06,35200.0,70.07,70.11,70.02,70.06,35200.0
2015-01-29 13:40:00,70.07,70.13,70.02,70.08,59700.0,70.07,70.13,70.02,70.08,59700.0
2015-01-29 13:50:00,70.07,70.11,69.94,69.94,183600.0,70.07,70.11,69.94,69.94,183600.0
2015-01-29 14:00:00,69.94,69.96,69.8,69.8,205200.0,69.94,69.96,69.8,69.8,205200.0
2015-01-29 14:10:00,69.79,69.9,69.77,69.81,162500.0,69.79,69.9,69.77,69.81,162500.0
2015-01-29 14:20:00,69.82,69.98,69.8,69.97,65400.0,69.82,69.98,69.8,69.97,65400.0
2015-01-29 14:30:00,70.0,70.03,69.93,69.96,33900.0,70.0,70.03,69.93,69.96,33900.0
2015-01-29 14:40:00,69.96,69.96,69.87,69.89,48000.0,69.96,69.96,69.87,69.89,48000.0
2015-01-29 14:50:00,69.88,69.97,69.87,69.96,28600.0,69.88,69.97,69.87,69.96,28600.0
2015-01-29 15:00:00,69.97,70.03,69.95,70.01,60100.0,69.97,70.03,69.95,70.01,60100.0
2015-01-29 15:10:00,70.01,70.05,69.95,70.05,73900.0,70.01,70.05,69.95,70.05,73900.0
2015-01-29 15:20:00,70.05,70.13,70.0,70.07,142000.0,70.05,70.13,70.0,70.07,142000.0
2015-01-29 15:30:00,70.07,70.19,70.05,70.18,114000.0,70.07,70.19,70.05,70.18,114000.0
2015-01-29 15:40:00,70.17,70.2,69.99,70.06,112200.0,70.17,70.2,69.99,70.06,112200.0
2015-01-29 15:50:00,70.06,70.18,70.06,70.18,131500.0,70.06,70.18,70.06,70.18,131500.0
2015-01-30 09:30:00,70.05,70.56,69.77,70.51,145900.0,70.05,70.56,69.77,70.51,145900.0
2015-01-30 09:40:00,70.54,70.69,70.49,70.52,169500.0,70.54,70.69,70.49,70.52,169500.0
2015-01-30 09:50:00,70.52,70.64,70.4,70.42,118500.0,70.52,70.64,70.4,70.42,118500.0
2015-01-30 10:00:00,70.42,70.7,70.34,70.64,197400.0,70.42,70.7,70.34,70.64,197400.0
2015-01-30 10:10:00,70.65,70.66,70.24,70.33,232400.0,70.65,70.66,70.24,70.33,232400.0
2015-01-30 10:20:00,70.34,70.37,70.08,70.19,108800.0,70.34,70.37,70.08,70.19,108800.0
2015-01-30 10:30:00,70.2,70.4,70.04,70.26,100300.0,70.2,70.4,70.04,70.26,100300.0
2015-01-30 10:40:00,70.28,70.47,70.23,70.38,37200.0,70.28,70.47,70.23,70.38,37200.0
2015-01-30 10:50:00,70.38,70.48,70.29,70.4,56200.0,70.38,70.48,70.29,70.4,56200.0
2015-01-30 11:00:00,70.41,70.46,70.34,70.37,71900.0,70.41,70.46,70.34,70.37,71900.0
2015-01-30 11:10:00,70.37,70.44,70.36,70.38,120400.0,70.37,70.44,70.36,70.38,120400.0
2015-01-30 11:20:00,70.37,70.43,70.31,70.41,126400.0,70.37,70.43,70.31,70.41,126400.0
2015-01-30 11:30:00,70.39,70.44,70.34,70.38,55000.0,70.39,70.44,70.34,70.38,55000.0
2015-01-30 11:40:00,70.37,70.38,70.24,70.3,40000.0,70.37,70.38,70.24,70.3,40000.0
2015-01-30 11:50:00,70.3,70.52,70.28,70.51,39100.0,70.3,70.52,70.28,70.51,39100.0
2015-01-30 12:00:00,70.53,70.67,70.53,70.6,54800.0,70.53,70.67,70.53,70.6,54800.0
2015-01-30 12:10:00,70.6,70.89,70.59,70.85,72700.0,70.6,70.89,70.59,70.85,72700.0
2015-01-30 12:20:00,70.85,71.14,70.85,71.06,79100.0,70.85,71.14,70.85,71.06,79100.0
2015-01-30 12:30:00,71.05,71.11,71.04,71.09,61800.0,71.05,71.11,71.04,71.09,61800.0
2015-01-30 12:40:00,71.07,71.22,71.06,71.19,59300.0,71.07,71.22,71.06,71.19,59300.0
2015-01-30 12:50:00,71.19,71.23,71.0,71.11,76200.0,71.19,71.23,71.0,71.11,76200.0
2015-01-30 13:00:00,71.1,71.16,71.02,71.1,102900.0,71.1,71.16,71.02,71.1,102900.0
2015-01-30 13:10:00,71.1,71.19,71.09,71.16,87600.0,71.1,71.19,71.09,71.16,87600.0
2015-01-30 13:20:00,71.15,71.49,71.15,71.46,105900.0,71.15,71.49,71.15,71.46,105900.0
2015-01-30 13:30:00,71.45,71.45,71.33,71.36,28900.0,71.45,71.45,71.33,71.36,28900.0
2015-01-30 13:40:00,71.36,71.64,71.35,71.59,66300.0,71.36,71.64,71.35,71.59,66300.0
2015-01-30 13:50:00,71.58,71.68,71.45,71.59,93100.0,71.58,71.68,71.45,71.59,93100.0
2015-01-30 14:00:00,71.58,71.73,71.56,71.71,118500.0,71.58,71.73,71.56,71.71,118500.0
2015-01-30 14:10:00,71.69,71.91,71.67,71.91,109500.0,71.69,71.91,71.67,71.91,109500.0
2015-01-30 14:20:00,71.9,72.1,71.9,72.09,135200.0,71.9,72.1,71.9,72.09,135200.0
2015-01-30 14:30:00,72.09,72.13,71.97,71.98,108700.0,72.09,72.13,71.97,71.98,108700.0
2015-01-30 14:40:00,71.99,72.06,71.77,71.85,225200.0,71.99,72.06,71.77,71.85,225200.0
2015-01-30 14:50:00,71.83,71.97,71.75,71.85,144100.0,71.83,71.97,71.75,71.85,144100.0
2015-01-30 15:00:00,71.83,71.87,71.78,71.83,166000.0,71.83,71.87,71.78,71.83,166000.0
2015-01-30 15:10:00,71.84,72.01,71.83,71.87,274500.0,71.84,72.01,71.83,71.87,274500.0
2015-01-30 15:20:00,71.88,72.02,71.46,71.53,235900.0,71.88,72.02,71.46,71.53,235900.0
2015-01-30 15:30:00,71.51,71.53,71.26,71.47,154500.0,71.51,71.53,71.26,71.47,154500.0
2015-01-30 15:40:00,71.47,71.47,71.2,71.34,181000.0,71.47,71.47,71.2,71.34,181000.0
2015-01-30 15:50:00,71.27,71.34,71.03,71.11,406200.0,71.27,71.34,71.03,71.11,406200.0
2015-02-02 09:30:00,71.22,71.63,70.9,71.17,148700.0,71.22,71.63,70.9,71.17,148700.0
2015-02-02 09:40:00,71.17,71.2,70.9,71.07,149700.0,71.17,71.2,70.9,71.07,149700.0
2015-02-02 09:50:00,71.06,71.14,71.01,71.1,214300.0,71.06,71.14,71.01,71.1,214300.0
2015-02-02 10:00:00,71.1,71.13,70.4,70.41,379500.0,71.1,71.13,70.4,70.41,379500.0
2015-02-02 10:10:00,70.4,70.66,70.28,70.61,244100.0,70.4,70.66,70.28,70.61,244100.0
2015-02-02 10:20:00,70.61,70.82,70.54,70.6,111200.0,70.61,70.82,70.54,70.6,111200.0
2015-02-02 10:30:00,70.61,70.97,70.56,70.97,81800.0,70.61,70.97,70.56,70.97,81800.0
2015-02-02 10:40:00,70.98,71.07,70.75,70.95,85900.0,70.98,71.07,70.75,70.95,85900.0
2015-02-02 10:50:00,70.95,71.22,70.91,71.16,54600.0,70.95,71.22,70.91,71.16,54600.0
2015-02-02 11:00:00,71.14,71.31,71.03,71.28,47500.0,71.14,71.31,71.03,71.28,47500.0
2015-02-02 11:10:00,71.29,71.46,71.23,71.24,95600.0,71.29,71.46,71.23,71.24,95600.0
2015-02-02 11:20:00,71.22,71.5,71.2,71.43,63500.0,71.22,71.5,71.2,71.43,63500.0
2015-02-02 11:30:00,71.44,71.95,71.44,71.92,98400.0,71.44,71.95,71.44,71.92,98400.0
2015-02-02 11:40:00,71.93,72.03,71.91,71.93,85300.0,71.93,72.03,71.91,71.93,85300.0
2015-02-02 11:50:00,71.93,71.99,71.72,71.76,71600.0,71.93,71.99,71.72,71.76,71600.0
2015-02-02 12:00:00,71.77,71.86,71.73,71.76,93900.0,71.77,71.86,71.73,71.76,93900.0
2015-02-02 12:10:00,71.75,71.83,71.73,71.81,71000.0,71.75,71.83,71.73,71.81,71000.0
2015-02-02 12:20:00,71.8,71.86,71.72,71.78,102500.0,71.8,71.86,71.72,71.78,102500.0
2015-02-02 12:30:00,71.81,71.81,71.67,71.73,77000.0,71.81,71.81,71.67,71.73,77000.0
2015-02-02 12:40:00,71.74,71.76,71.6,71.62,46800.0,71.74,71.76,71.6,71.62,46800.0
2015-02-02 12:50:00,71.62,71.72,71.59,71.66,54800.0,71.62,71.72,71.59,71.66,54800.0
2015-02-02 13:00:00,71.66,71.71,71.62,71.7,107000.0,71.66,71.71,71.62,71.7,107000.0
2015-02-02 13:10:00,71.7,71.81,71.68,71.73,51300.0,71.7,71.81,71.68,71.73,51300.0
2015-02-02 13:20:00,71.73,72.09,71.73,71.87,48300.0,71.73,72.09,71.73,71.87,48300.0
2015-02-02 13:30:00,71.88,71.97,71.82,71.85,92400.0,71.88,71.97,71.82,71.85,92400.0
2015-02-02 13:40:00,71.83,71.87,71.74,71.78,110000.0,71.83,71.87,71.74,71.78,110000.0
2015-02-02 13:50:00,71.76,71.91,71.75,71.79,183800.0,71.76,71.91,71.75,71.79,183800.0
2015-02-02 14:00:00,71.79,71.99,71.77,71.97,64500.0,71.79,71.99,71.77,71.97,64500.0
2015-02-02 14:10:00,71.96,72.13,71.9,72.05,53200.0,71.96,72.13,71.9,72.05,53200.0
2015-02-02 14:20:00,72.04,72.2,72.0,72.18,43700.0,72.04,72.2,72.0,72.18,43700.0
2015-02-02 14:30:00,72.18,72.22,71.97,71.99,38700.0,72.18,72.22,71.97,71.99,38700.0
2015-02-02 14:40:00,71.99,72.04,71.81,71.84,55900.0,71.99,72.04,71.81,71.84,55900.0
2015-02-02 14:50:00,71.83,72.01,71.81,71.88,53700.0,71.83,72.01,71.81,71.88,53700.0
2015-02-02 15:00:00,71.86,72.08,71.86,72.03,73500.0,71.86,72.08,71.86,72.03,73500.0
2015-02-02 15:10:00,72.04,72.21,72.03,72.13,86700.0,72.04,72.21,72.03,72.13,86700.0
2015-02-02 15:20:00,72.13,72.3,72.02,72.07,87700.0,72.13,72.3,72.02,72.07,87700.0
2015-02-02 15:30:00,72.07,72.39,72.03,72.37,114700.0,72.07,72.39,72.03,72.37,114700.0
2015-02-02 15:40:00,72.38,72.52,72.31,72.34,156800.0,72.38,72.52,72.31,72.34,156800.0
2015-02-02 15:50:00,72.34,72.36,72.16,72.24,202500.0,72.34,72.36,72.16,72.24,202500.0
2015-02-03 09:30:00,72.23,72.89,72.03,72.57,138600.0,72.23,72.89,72.03,72.57,138600.0
2015-02-03 09:40:00,72.55,72.84,72.39,72.75,101400.0,72.55,72.84,72.39,72.75,101400.0
2015-02-03 09:50:00,72.74,73.08,72.63,73.03,146500.0,72.74,73.08,72.63,73.03,146500.0
2015-02-03 10:00:00,73.03,73.11,72.91,72.99,123100.0,73.03,73.11,72.91,72.99,123100.0
2015-02-03 10:10:00,72.99,73.41,72.97,73.41,171100.0,72.99,73.41,72.97,73.41,171100.0
2015-02-03 10:20:00,73.41,73.77,73.38,73.73,180800.0,73.41,73.77,73.38,73.73,180800.0
2015-02-03 10:30:00,73.73,73.8,73.44,73.78,202500.0,73.73,73.8,73.44,73.78,202500.0
2015-02-03 10:40:00,73.79,73.92,73.63,73.88,152200.0,73.79,73.92,73.63,73.88,152200.0
2015-02-03 10:50:00,73.87,73.9,73.59,73.64,185400.0,73.87,73.9,73.59,73.64,185400.0
2015-02-03 11:00:00,73.63,73.67,73.51,73.67,89300.0,73.63,73.67,73.51,73.67,89300.0
2015-02-03 11:10:00,73.67,73.77,73.53,73.63,78400.0,73.67,73.77,73.53,73.63,78400.0
2015-02-03 11:20:00,73.63,73.72,73.59,73.68,61100.0,73.63,73.72,73.59,73.68,61100.0
2015-02-03 11:30:00,73.65,73.77,73.59,73.71,51700.0,73.65,73.77,73.59,73.71,51700.0
2015-02-03 11:40:00,73.72,73.79,73.57,73.68,54600.0,73.72,73.79,73.57,73.68,54600.0
2015-02-03 11:50:00,73.66,73.67,73.43,73.52,50500.0,73.66,73.67,73.43,73.52,50500.0
2015-02-03 12:00:00,73.49,73.59,73.4,73.53,50200.0,73.49,73.59,73.4,73.53,50200.0
2015-02-03 12:10:00,73.51,73.64,73.44,73.54,40100.0,73.51,73.64,73.44,73.54,40100.0
2015-02-03 12:20:00,73.55,73.65,73.49,73.59,38000.0,73.55,73.65,73.49,73.59,38000.0
2015-02-03 12:30:00,73.6,73.71,73.51,73.71,64900.0,73.6,73.71,73.51,73.71,64900.0
2015-02-03 12:40:00,73.71,73.88,73.67,73.82,81500.0,73.71,73.88,73.67,73.82,81500.0
2015-02-03 12:50:00,73.8,73.86,73.71,73.74,65900.0,73.8,73.86,73.71,73.74,65900.0
2015-02-03 13:00:00,73.71,73.85,73.65,73.82,61800.0,73.71,73.85,73.65,73.82,61800.0
2015-02-03 13:10:00,73.82,73.9,73.78,73.87,86800.0,73.82,73.9,73.78,73.87,86800.0
2015-02-03 13:20:00,73.88,73.97,73.79,73.81,86100.0,73.88,73.97,73.79,73.81,86100.0
2015-02-03 13:30:00,73.81,74.1,73.8,74.05,97800.0,73.81,74.1,73.8,74.05,97800.0
2015-02-03 13:40:00,74.04,74.08,73.96,74.03,66800.0,74.04,74.08,73.96,74.03,66800.0
2015-02-03 13:50:00,74.04,74.16,73.96,74.02,81100.0,74.04,74.16,73.96,74.02,81100.0
2015-02-03 14:00:00,74.02,74.1,73.93,73.99,92200.0,74.02,74.1,73.93,73.99,92200.0
2015-02-03 14:10:00,73.99,74.08,73.97,74.04,54200.0,73.99,74.08,73.97,74.04,54200.0
2015-02-03 14:20:00,74.03,74.21,74.03,74.15,81600.0,74.03,74.21,74.03,74.15,81600.0
2015-02-03 14:30:00,74.16,74.18,74.05,74.12,82400.0,74.16,74.18,74.05,74.12,82400.0
2015-02-03 14:40:00,74.12,74.12,73.95,74.07,58000.0,74.12,74.12,73.95,74.07,58000.0
2015-02-03 14:50:00,74.06,74.09,74.0,74.07,45400.0,74.06,74.09,74.0,74.07,45400.0
2015-02-03 15:00:00,74.07,74.22,74.07,74.17,102600.0,74.07,74.22,74.07,74.17,102600.0
2015-02-03 15:10:00,74.16,74.25,74.13,74.22,80700.0,74.16,74.25,74.13,74.22,80700.0
2015-02-03 15:20:00,74.21,74.5,74.21,74.47,203700.0,74.21,74.5,74.21,74.47,203700.0
2015-02-03 15:30:00,74.48,74.49,74.21,74.38,127200.0,74.48,74.49,74.21,74.38,127200.0
2015-02-03 15:40:00,74.39,74.39,74.19,74.3,167800.0,74.39,74.39,74.19,74.3,167800.0
2015-02-03 15:50:00,74.3,74.47,74.3,74.38,315900.0,74.3,74.47,74.3,74.38,315900.0
2015-02-04 09:30:00,74.4,74.76,73.79,74.74,140600.0,74.4,74.76,73.79,74.74,140600.0
2015-02-04 09:40:00,74.73,74.86,74.43,74.61,83500.0,74.73,74.86,74.43,74.61,83500.0
2015-02-04 09:50:00,74.66,74.81,74.38,74.79,148700.0,74.66,74.81,74.38,74.79,148700.0
2015-02-04 10:00:00,74.83,74.99,74.68,74.89,269700.0,74.83,74.99,74.68,74.89,269700.0
2015-02-04 10:10:00,74.88,75.11,74.84,75.01,142000.0,74.88,75.11,74.84,75.01,142000.0
2015-02-04 10:20:00,75.0,75.13,74.96,75.04,148300.0,75.0,75.13,74.96,75.04,148300.0
2015-02-04 10:30:00,75.04,75.42,75.02,75.41,158800.0,75.04,75.42,75.02,75.41,158800.0
2015-02-04 10:40:00,75.39,75.72,75.37,75.53,170900.0,75.39,75.72,75.37,75.53,170900.0
2015-02-04 10:50:00,75.57,75.57,75.21,75.33,151500.0,75.57,75.57,75.21,75.33,151500.0
2015-02-04 11:00:00,75.32,75.33,75.19,75.19,108300.0,75.32,75.33,75.19,75.19,108300.0
2015-02-04 11:10:00,75.17,75.25,75.14,75.17,99000.0,75.17,75.25,75.14,75.17,99000.0
2015-02-04 11:20:00,75.17,75.38,75.17,75.36,143800.0,75.17,75.38,75.17,75.36,143800.0
2015-02-04 11:30:00,75.36,75.53,75.3,75.32,70700.0,75.36,75.53,75.3,75.32,70700.0
2015-02-04 11:40:00,75.32,75.41,75.24,75.3,58700.0,75.32,75.41,75.24,75.3,58700.0
2015-02-04 11:50:00,75.31,75.39,75.24,75.39,48900.0,75.31,75.39,75.24,75.39,48900.0
2015-02-04 12:00:00,75.37,75.38,75.24,75.32,55900.0,75.37,75.38,75.24,75.32,55900.0
2015-02-04 12:10:00,75.32,75.4,75.32,75.4,100000.0,75.32,75.4,75.32,75.4,100000.0
2015-02-04 12:20:00,75.39,75.4,75.24,75.24,56100.0,75.39,75.4,75.24,75.24,56100.0
2015-02-04 12:30:00,75.25,75.32,75.19,75.28,53600.0,75.25,75.32,75.19,75.28,53600.0
2015-02-04 12:40:00,75.28,75.32,75.25,75.27,39500.0,75.28,75.32,75.25,75.27,39500.0
2015-02-04 12:50:00,75.28,75.39,75.25,75.35,53100.0,75.28,75.39,75.25,75.35,53100.0
2015-02-04 13:00:00,75.35,75.35,75.19,75.29,55200.0,75.35,75.35,75.19,75.29,55200.0
2015-02-04 13:10:00,75.3,75.34,75.24,75.33,39000.0,75.3,75.34,75.24,75.33,39000.0
2015-02-04 13:20:00,75.33,75.37,75.29,75.35,46900.0,75.33,75.37,75.29,75.35,46900.0
2015-02-04 13:30:00,75.35,75.41,75.29,75.36,135000.0,75.35,75.41,75.29,75.36,135000.0
2015-02-04 13:40:00,75.35,75.45,75.35,75.39,43800.0,75.35,75.45,75.35,75.39,43800.0
2015-02-04 13:50:00,75.39,75.45,75.37,75.41,79900.0,75.39,75.45,75.37,75.41,79900.0
2015-02-04 14:00:00,75.41,75.49,75.39,75.45,109700.0,75.41,75.49,75.39,75.45,109700.0
2015-02-04 14:10:00,75.46,75.51,75.33,75.33,173100.0,75.46,75.51,75.33,75.33,173100.0
2015-02-04 14:20:00,75.33,75.44,75.27,75.38,55900.0,75.33,75.44,75.27,75.38,55900.0
2015-02-04 14:30:00,75.38,75.41,75.22,75.24,122000.0,75.38,75.41,75.22,75.24,122000.0
2015-02-04 14:40:00,75.25,75.32,75.17,75.28,208400.0,75.25,75.32,75.17,75.28,208400.0
2015-02-04 14:50:00,75.27,75.28,75.12,75.22,87800.0,75.27,75.28,75.12,75.22,87800.0
2015-02-04 15:00:00,75.22,75.28,75.18,75.2,131800.0,75.22,75.28,75.18,75.2,131800.0
2015-02-04 15:10:00,75.21,75.25,75.06,75.2,147700.0,75.21,75.25,75.06,75.2,147700.0
2015-02-04 15:20:00,75.2,75.29,75.17,75.27,120600.0,75.2,75.29,75.17,75.27,120600.0
2015-02-04 15:30:00,75.29,75.33,75.17,75.17,161400.0,75.29,75.33,75.17,75.17,161400.0
2015-02-04 15:40:00,75.16,75.18,74.7,74.88,247500.0,75.16,75.18,74.7,74.88,247500.0
2015-02-04 15:50:00,74.99,75.07,74.87,74.99,341400.0,74.99,75.07,74.87,74.99,341400.0
2015-02-05 09:30:00,75.13,75.28,74.98,75.26,47400.0,75.13,75.28,74.98,75.26,47400.0
2015-02-05 09:40:00,75.25,75.46,75.21,75.28,54900.0,75.25,75.46,75.21,75.28,54900.0
2015-02-05 09:50:00,75.29,75.65,75.18,75.58,117100.0,75.29,75.65,75.18,75.58,117100.0
2015-02-05 10:00:00,75.57,75.86,75.53,75.85,187400.0,75.57,75.86,75.53,75.85,187400.0
2015-02-05 10:10:00,75.84,76.01,75.65,75.99,172700.0,75.84,76.01,75.65,75.99,172700.0
2015-02-05 10:20:00,75.99,76.21,75.89,76.2,237100.0,75.99,76.21,75.89,76.2,237100.0
2015-02-05 10:30:00,76.2,76.41,76.05,76.06,272600.0,76.2,76.41,76.05,76.06,272600.0
2015-02-05 10:40:00,76.03,76.35,75.97,76.35,151700.0,76.03,76.35,75.97,76.35,151700.0
2015-02-05 10:50:00,76.37,76.51,76.28,76.46,171000.0,76.37,76.51,76.28,76.46,171000.0
2015-02-05 11:00:00,76.46,76.73,76.4,76.4,149800.0,76.46,76.73,76.4,76.4,149800.0
2015-02-05 11:10:00,76.38,76.47,76.23,76.42,98500.0,76.38,76.47,76.23,76.42,98500.0
2015-02-05 11:20:00,76.4,76.58,76.4,76.46,119000.0,76.4,76.58,76.4,76.46,119000.0
2015-02-05 11:30:00,76.47,76.61,76.33,76.44,113400.0,76.47,76.61,76.33,76.44,113400.0
2015-02-05 11:40:00,76.43,76.48,76.37,76.47,114900.0,76.43,76.48,76.37,76.47,114900.0
2015-02-05 11:50:00,76.48,76.48,76.27,76.27,85900.0,76.48,76.48,76.27,76.27,85900.0
2015-02-05 12:00:00,76.27,76.3,76.07,76.08,71600.0,76.27,76.3,76.07,76.08,71600.0
2015-02-05 12:10:00,76.08,76.22,76.02,76.17,50300.0,76.08,76.22,76.02,76.17,50300.0
2015-02-05 12:20:00,76.17,76.28,76.17,76.27,83600.0,76.17,76.28,76.17,76.27,83600.0
2015-02-05 12:30:00,76.26,76.44,76.19,76.42,291400.0,76.26,76.44,76.19,76.42,291400.0
2015-02-05 12:40:00,76.42,76.51,76.12,76.12,428700.0,76.42,76.51,76.12,76.12,428700.0
2015-02-05 12:50:00,76.11,76.18,75.92,75.98,56100.0,76.11,76.18,75.92,75.98,56100.0
2015-02-05 13:00:00,75.99,76.12,75.94,76.03,62800.0,75.99,76.12,75.94,76.03,62800.0
2015-02-05 13:10:00,76.05,76.05,75.85,75.98,64700.0,76.05,76.05,75.85,75.98,64700.0
2015-02-05 13:20:00,75.98,76.12,75.96,76.07,61900.0,75.98,76.12,75.96,76.07,61900.0
2015-02-05 13:30:00,76.08,76.13,75.88,75.91,34500.0,76.08,76.13,75.88,75.91,34500.0
2015-02-05 13:40:00,75.92,76.11,75.82,76.08,28600.0,75.92,76.11,75.82,76.08,28600.0
2015-02-05 13:50:00,76.08,76.1,75.9,75.9,31100.0,76.08,76.1,75.9,75.9,31100.0
2015-02-05 14:00:00,75.89,75.98,75.8,75.97,42300.0,75.89,75.98,75.8,75.97,42300.0
2015-02-05 14:10:00,75.97,75.97,75.76,75.9,40000.0,75.97,75.97,75.76,75.9,40000.0
2015-02-05 14:20:00,75.9,76.0,75.81,75.92,35000.0,75.9,76.0,75.81,75.92,35000.0
2015-02-05 14:30:00,75.92,75.99,75.83,75.98,38200.0,75.92,75.99,75.83,75.98,38200.0
2015-02-05 14:40:00,75.99,76.03,75.83,75.9,63700.0,75.99,76.03,75.83,75.9,63700.0
2015-02-05 14:50:00,75.89,76.04,75.78,76.01,58200.0,75.89,76.04,75.78,76.01,58200.0
2015-02-05 15:00:00,76.0,76.03,75.93,75.94,89700.0,76.0,76.03,75.93,75.94,89700.0
2015-02-05 15:10:00,75.95,75.97,75.85,75.93,121300.0,75.95,75.97,75.85,75.93,121300.0
2015-02-05 15:20:00,75.92,75.93,75.82,75.87,57400.0,75.92,75.93,75.82,75.87,57400.0
2015-02-05 15:30:00,75.87,76.02,75.84,75.99,81900.0,75.87,76.02,75.84,75.99,81900.0
2015-02-05 15:40:00,76.0,76.04,75.87,75.91,100300.0,76.0,76.04,75.87,75.91,100300.0
2015-02-05 15:50:00,75.91,75.98,75.87,75.92,210400.0,75.91,75.98,75.87,75.92,210400.0
2015-02-06 09:30:00,76.33,76.49,75.8,76.0,151800.0,76.33,76.49,75.8,76.0,151800.0
2015-02-06 09:40:00,75.97,76.02,75.69,75.88,48700.0,75.97,76.02,75.69,75.88,48700.0
2015-02-06 09:50:00,75.93,75.93,75.77,75.81,56900.0,75.93,75.93,75.77,75.81,56900.0
2015-02-06 10:00:00,75.82,75.83,75.67,75.72,20700.0,75.82,75.83,75.67,75.72,20700.0
2015-02-06 10:10:00,75.73,75.81,75.71,75.74,40800.0,75.73,75.81,75.71,75.74,40800.0
2015-02-06 10:20:00,75.73,75.82,75.69,75.73,37200.0,75.73,75.82,75.69,75.73,37200.0
2015-02-06 10:30:00,75.72,75.77,75.71,75.72,41900.0,75.72,75.77,75.71,75.72,41900.0
2015-02-06 10:40:00,75.71,75.87,75.67,75.77,41900.0,75.71,75.87,75.67,75.77,41900.0
2015-02-06 10:50:00,75.77,75.8,75.71,75.75,28500.0,75.77,75.8,75.71,75.75,28500.0
2015-02-06 11:00:00,75.74,75.76,75.7,75.73,30600.0,75.74,75.76,75.7,75.73,30600.0
2015-02-06 11:10:00,75.74,75.76,75.71,75.74,46200.0,75.74,75.76,75.71,75.74,46200.0
2015-02-06 11:20:00,75.74,75.82,75.68,75.82,93900.0,75.74,75.82,75.68,75.82,93900.0
2015-02-06 11:30:00,75.82,75.98,75.77,75.94,80200.0,75.82,75.98,75.77,75.94,80200.0
2015-02-06 11:40:00,75.97,75.97,75.84,75.86,121900.0,75.97,75.97,75.84,75.86,121900.0
2015-02-06 11:50:00,75.86,75.95,75.72,75.72,39100.0,75.86,75.95,75.72,75.72,39100.0
2015-02-06 12:00:00,75.74,75.89,75.72,75.83,14500.0,75.74,75.89,75.72,75.83,14500.0
2015-02-06 12:10:00,75.82,75.87,75.77,75.87,16300.0,75.82,75.87,75.77,75.87,16300.0
2015-02-06 12:20:00,75.86,75.86,75.57,75.59,23500.0,75.86,75.86,75.57,75.59,23500.0
2015-02-06 12:30:00,75.59,75.68,75.54,75.55,39700.0,75.59,75.68,75.54,75.55,39700.0
2015-02-06 12:40:00,75.55,75.55,75.38,75.47,20900.0,75.55,75.55,75.38,75.47,20900.0
2015-02-06 12:50:00,75.47,75.49,75.36,75.46,17600.0,75.47,75.49,75.36,75.46,17600.0
2015-02-06 13:00:00,75.47,75.48,75.32,75.43,20800.0,75.47,75.48,75.32,75.43,20800.0
2015-02-06 13:10:00,75.43,75.58,75.42,75.57,36300.0,75.43,75.58,75.42,75.57,36300.0
2015-02-06 13:20:00,75.58,75.64,75.35,75.39,29400.0,75.58,75.64,75.35,75.39,29400.0
2015-02-06 13:30:00,75.39,75.4,75.26,75.31,19300.0,75.39,75.4,75.26,75.31,19300.0
2015-02-06 13:40:00,75.31,75.32,75.26,75.31,23500.0,75.31,75.32,75.26,75.31,23500.0
2015-02-06 13:50:00,75.3,75.5,75.29,75.46,27000.0,75.3,75.5,75.29,75.46,27000.0
2015-02-06 14:00:00,75.47,75.48,75.38,75.38,24000.0,75.47,75.48,75.38,75.38,24000.0
2015-02-06 14:10:00,75.38,75.47,75.34,75.41,34600.0,75.38,75.47,75.34,75.41,34600.0
2015-02-06 14:20:00,75.41,75.41,75.27,75.34,39000.0,75.41,75.41,75.27,75.34,39000.0
2015-02-06 14:30:00,75.33,75.41,75.33,75.37,53300.0,75.33,75.41,75.33,75.37,53300.0
2015-02-06 14:40:00,75.38,75.41,75.21,75.23,34900.0,75.38,75.41,75.21,75.23,34900.0
2015-02-06 14:50:00,75.23,75.23,75.07,75.07,38400.0,75.23,75.23,75.07,75.07,38400.0
2015-02-06 15:00:00,75.07,75.11,74.98,75.09,109100.0,75.07,75.11,74.98,75.09,109100.0
2015-02-06 15:10:00,75.08,75.08,74.92,74.97,59400.0,75.08,75.08,74.92,74.97,59400.0
2015-02-06 15:20:00,74.95,75.03,74.84,74.85,79400.0,74.95,75.03,74.84,74.85,79400.0
2015-02-06 15:30:00,74.86,75.01,74.84,74.98,66800.0,74.86,75.01,74.84,74.98,66800.0
2015-02-06 15:40:00,74.98,74.98,74.84,74.91,99800.0,74.98,74.98,74.84,74.91,99800.0
2015-02-06 15:50:00,74.91,75.09,74.86,75.07,263600.0,74.91,75.09,74.86,75.07,263600.0
2015-02-09 09:30:00,74.63,74.95,74.47,74.66,89100.0,74.63,74.95,74.47,74.66,89100.0
2015-02-09 09:40:00,74.66,75.11,74.49,74.96,127200.0,74.66,75.11,74.49,74.96,127200.0
2015-02-09 09:50:00,74.96,75.28,74.96,75.23,50900.0,74.96,75.28,74.96,75.23,50900.0
2015-02-09 10:00:00,75.21,75.25,75.02,75.16,67100.0,75.21,75.25,75.02,75.16,67100.0
2015-02-09 10:10:00,75.15,75.24,75.08,75.19,59000.0,75.15,75.24,75.08,75.19,59000.0
2015-02-09 10:20:00,75.2,75.25,75.01,75.02,68200.0,75.2,75.25,75.01,75.02,68200.0
2015-02-09 10:30:00,75.01,75.21,75.01,75.09,68100.0,75.01,75.21,75.01,75.09,68100.0
2015-02-09 10:40:00,75.08,75.08,74.92,75.04,57900.0,75.08,75.08,74.92,75.04,57900.0
2015-02-09 10:50:00,75.02,75.14,74.96,75.05,86700.0,75.02,75.14,74.96,75.05,86700.0
2015-02-09 11:00:00,75.05,75.09,74.96,75.0,97800.0,75.05,75.09,74.96,75.0,97800.0
2015-02-09 11:10:00,75.01,75.06,74.8,75.01,59400.0,75.01,75.06,74.8,75.01,59400.0
2015-02-09 11:20:00,75.03,75.24,75.0,75.24,59300.0,75.03,75.24,75.0,75.24,59300.0
2015-02-09 11:30:00,75.22,75.24,75.0,75.06,79600.0,75.22,75.24,75.0,75.06,79600.0
2015-02-09 11:40:00,75.07,75.07,75.01,75.01,40500.0,75.07,75.07,75.01,75.01,40500.0
2015-02-09 11:50:00,75.02,75.09,75.0,75.07,42800.0,75.02,75.09,75.0,75.07,42800.0
2015-02-09 12:00:00,75.07,75.23,75.03,75.21,64700.0,75.07,75.23,75.03,75.21,64700.0
2015-02-09 12:10:00,75.22,75.33,75.22,75.31,22700.0,75.22,75.33,75.22,75.31,22700.0
2015-02-09 12:20:00,75.3,75.38,75.28,75.36,23100.0,75.3,75.38,75.28,75.36,23100.0
2015-02-09 12:30:00,75.38,75.45,75.37,75.41,15100.0,75.38,75.45,75.37,75.41,15100.0
2015-02-09 12:40:00,75.39,75.39,75.27,75.33,28400.0,75.39,75.39,75.27,75.33,28400.0
2015-02-09 12:50:00,75.32,75.32,75.25,75.32,38200.0,75.32,75.32,75.25,75.32,38200.0
2015-02-09 13:00:00,75.32,75.35,75.25,75.27,13800.0,75.32,75.35,75.25,75.27,13800.0
2015-02-09 13:10:00,75.28,75.3,75.16,75.16,40300.0,75.28,75.3,75.16,75.16,40300.0
2015-02-09 13:20:00,75.17,75.17,74.98,75.04,98300.0,75.17,75.17,74.98,75.04,98300.0
2015-02-09 13:30:00,75.03,75.08,75.01,75.08,38100.0,75.03,75.08,75.01,75.08,38100.0
2015-02-09 13:40:00,75.07,75.15,74.91,74.91,37000.0,75.07,75.15,74.91,74.91,37000.0
2015-02-09 13:50:00,74.91,75.04,74.84,74.96,34800.0,74.91,75.04,74.84,74.96,34800.0
2015-02-09 14:00:00,74.96,75.02,74.76,74.81,55500.0,74.96,75.02,74.76,74.81,55500.0
2015-02-09 14:10:00,74.8,74.84,74.69,74.71,90500.0,74.8,74.84,74.69,74.71,90500.0
2015-02-09 14:20:00,74.72,74.78,74.71,74.73,55200.0,74.72,74.78,74.71,74.73,55200.0
2015-02-09 14:30:00,74.73,74.82,74.67,74.76,55500.0,74.73,74.82,74.67,74.76,55500.0
2015-02-09 14:40:00,74.76,74.8,74.62,74.65,31700.0,74.76,74.8,74.62,74.65,31700.0
2015-02-09 14:50:00,74.66,74.72,74.58,74.64,45300.0,74.66,74.72,74.58,74.64,45300.0
2015-02-09 15:00:00,74.64,74.64,74.51,74.55,43300.0,74.64,74.64,74.51,74.55,43300.0
2015-02-09 15:10:00,74.55,74.62,74.52,74.55,46100.0,74.55,74.62,74.52,74.55,46100.0
2015-02-09 15:20:00,74.56,74.71,74.53,74.7,49600.0,74.56,74.71,74.53,74.7,49600.0
2015-02-09 15:30:00,74.71,74.85,74.62,74.81,87400.0,74.71,74.85,74.62,74.81,87400.0
2015-02-09 15:40:00,74.82,74.99,74.8,74.95,108800.0,74.82,74.99,74.8,74.95,108800.0
2015-02-09 15:50:00,74.94,75.01,74.84,74.9,181800.0,74.94,75.01,74.84,74.9,181800.0
2015-02-10 09:30:00,75.39,75.6,74.98,75.15,118000.0,75.39,75.6,74.98,75.15,118000.0
2015-02-10 09:40:00,75.2,75.29,74.85,75.05,66600.0,75.2,75.29,74.85,75.05,66600.0
2015-02-10 09:50:00,75.05,75.05,74.79,74.85,84500.0,75.05,75.05,74.79,74.85,84500.0
2015-02-10 10:00:00,74.84,74.87,74.66,74.69,75700.0,74.84,74.87,74.66,74.69,75700.0
2015-02-10 10:10:00,74.68,75.02,74.68,74.8,56800.0,74.68,75.02,74.68,74.8,56800.0
2015-02-10 10:20:00,74.81,74.84,74.71,74.75,39900.0,74.81,74.84,74.71,74.75,39900.0
2015-02-10 10:30:00,74.75,74.93,74.68,74.86,48000.0,74.75,74.93,74.68,74.86,48000.0
2015-02-10 10:40:00,74.87,74.95,74.79,74.85,45100.0,74.87,74.95,74.79,74.85,45100.0
2015-02-10 10:50:00,74.84,75.01,74.79,74.98,25300.0,74.84,75.01,74.79,74.98,25300.0
2015-02-10 11:00:00,74.99,75.03,74.87,75.01,39700.0,74.99,75.03,74.87,75.01,39700.0
2015-02-10 11:10:00,75.0,75.0,74.86,74.97,63400.0,75.0,75.0,74.86,74.97,63400.0
2015-02-10 11:20:00,74.99,75.08,74.92,75.05,66200.0,74.99,75.08,74.92,75.05,66200.0
2015-02-10 11:30:00,75.06,75.12,75.0,75.1,47500.0,75.06,75.12,75.0,75.1,47500.0
2015-02-10 11:40:00,75.07,75.08,74.97,75.0,62400.0,75.07,75.08,74.97,75.0,62400.0
2015-02-10 11:50:00,75.01,75.05,74.93,75.01,51000.0,75.01,75.05,74.93,75.01,51000.0
2015-02-10 12:00:00,75.0,75.13,74.93,75.13,32700.0,75.0,75.13,74.93,75.13,32700.0
2015-02-10 12:10:00,75.1,75.2,75.06,75.11,51000.0,75.1,75.2,75.06,75.11,51000.0
2015-02-10 12:20:00,75.11,75.11,74.98,75.0,27600.0,75.11,75.11,74.98,75.0,27600.0
2015-02-10 12:30:00,75.0,75.13,74.96,75.09,55600.0,75.0,75.13,74.96,75.09,55600.0
2015-02-10 12:40:00,75.1,75.11,75.01,75.01,41500.0,75.1,75.11,75.01,75.01,41500.0
2015-02-10 12:50:00,75.02,75.09,74.99,75.0,46800.0,75.02,75.09,74.99,75.0,46800.0
2015-02-10 13:00:00,75.0,75.07,74.98,75.01,42200.0,75.0,75.07,74.98,75.01,42200.0
2015-02-10 13:10:00,75.01,75.06,74.97,74.99,41800.0,75.01,75.06,74.97,74.99,41800.0
2015-02-10 13:20:00,74.98,75.07,74.97,75.06,54100.0,74.98,75.07,74.97,75.06,54100.0
2015-02-10 13:30:00,75.06,75.06,75.0,75.02,40100.0,75.06,75.06,75.0,75.02,40100.0
2015-02-10 13:40:00,75.04,75.05,74.97,75.0,38000.0,75.04,75.05,74.97,75.0,38000.0
2015-02-10 13:50:00,75.01,75.04,74.98,74.98,51000.0,75.01,75.04,74.98,74.98,51000.0
2015-02-10 14:00:00,74.98,75.08,74.98,75.06,60000.0,74.98,75.08,74.98,75.06,60000.0
2015-02-10 14:10:00,75.06,75.22,75.06,75.21,21400.0,75.06,75.22,75.06,75.21,21400.0
2015-02-10 14:20:00,75.21,75.34,75.18,75.34,24800.0,75.21,75.34,75.18,75.34,24800.0
2015-02-10 14:30:00,75.33,75.38,75.28,75.34,45100.0,75.33,75.38,75.28,75.34,45100.0
2015-02-10 14:40:00,75.35,75.41,75.3,75.36,30700.0,75.35,75.41,75.3,75.36,30700.0
2015-02-10 14:50:00,75.36,75.42,75.28,75.42,42200.0,75.36,75.42,75.28,75.42,42200.0
2015-02-10 15:00:00,75.41,75.42,75.36,75.41,45800.0,75.41,75.42,75.36,75.41,45800.0
2015-02-10 15:10:00,75.42,75.42,75.36,75.38,27300.0,75.42,75.42,75.36,75.38,27300.0
2015-02-10 15:20:00,75.37,75.38,75.31,75.36,76900.0,75.37,75.38,75.31,75.36,76900.0
2015-02-10 15:30:00,75.35,75.51,75.35,75.47,101600.0,75.35,75.51,75.35,75.47,101600.0
2015-02-10 15:40:00,75.47,75.65,75.44,75.57,120800.0,75.47,75.65,75.44,75.57,120800.0
2015-02-10 15:50:00,75.57,75.8,75.57,75.7,375200.0,75.57,75.8,75.57,75.7,375200.0
2015-02-11 09:30:00,75.52,76.11,75.33,76.11,75400.0,75.52,76.11,75.33,76.11,75400.0
2015-02-11 09:40:00,76.14,76.28,75.77,75.99,41100.0,76.14,76.28,75.77,75.99,41100.0
2015-02-11 09:50:00,75.97,76.31,75.91,76.29,24300.0,75.97,76.31,75.91,76.29,24300.0
2015-02-11 10:00:00,76.21,76.21,75.92,75.93,55800.0,76.21,76.21,75.92,75.93,55800.0
2015-02-11 10:10:00,75.94,76.22,75.93,76.16,51900.0,75.94,76.22,75.93,76.16,51900.0
2015-02-11 10:20:00,76.16,76.18,75.9,75.92,26800.0,76.16,76.18,75.9,75.92,26800.0
2015-02-11 10:30:00,75.92,76.01,75.83,76.01,32300.0,75.92,76.01,75.83,76.01,32300.0
2015-02-11 10:40:00,76.01,76.13,75.98,75.99,40700.0,76.01,76.13,75.98,75.99,40700.0
2015-02-11 10:50:00,76.0,76.1,75.96,76.09,36300.0,76.0,76.1,75.96,76.09,36300.0
2015-02-11 11:00:00,76.09,76.28,76.05,76.25,49100.0,76.09,76.28,76.05,76.25,49100.0
2015-02-11 11:10:00,76.27,76.33,76.06,76.08,50000.0,76.27,76.33,76.06,76.08,50000.0
2015-02-11 11:20:00,76.09,76.09,75.91,76.0,40100.0,76.09,76.09,75.91,76.0,40100.0
2015-02-11 11:30:00,76.0,76.14,75.97,76.11,39400.0,76.0,76.14,75.97,76.11,39400.0
2015-02-11 11:40:00,76.11,76.19,76.09,76.14,52800.0,76.11,76.19,76.09,76.14,52800.0
2015-02-11 11:50:00,76.14,76.41,76.14,76.39,69000.0,76.14,76.41,76.14,76.39,69000.0
2015-02-11 12:00:00,76.39,76.52,76.33,76.45,62600.0,76.39,76.52,76.33,76.45,62600.0
2015-02-11 12:10:00,76.44,76.44,76.2,76.3,43400.0,76.44,76.44,76.2,76.3,43400.0
2015-02-11 12:20:00,76.29,76.43,76.29,76.34,37200.0,76.29,76.43,76.29,76.34,37200.0
2015-02-11 12:30:00,76.32,76.41,76.24,76.41,104100.0,76.32,76.41,76.24,76.41,104100.0
2015-02-11 12:40:00,76.4,76.42,76.19,76.27,26500.0,76.4,76.42,76.19,76.27,26500.0
2015-02-11 12:50:00,76.27,76.33,76.26,76.29,34200.0,76.27,76.33,76.26,76.29,34200.0
2015-02-11 13:00:00,76.3,76.32,76.2,76.28,75000.0,76.3,76.32,76.2,76.28,75000.0
2015-02-11 13:10:00,76.29,76.32,76.24,76.27,74900.0,76.29,76.32,76.24,76.27,74900.0
2015-02-11 13:20:00,76.26,76.32,76.23,76.31,48900.0,76.26,76.32,76.23,76.31,48900.0
2015-02-11 13:30:00,76.32,76.52,76.29,76.51,72000.0,76.32,76.52,76.29,76.51,72000.0
2015-02-11 13:40:00,76.51,76.61,76.49,76.55,63300.0,76.51,76.61,76.49,76.55,63300.0
2015-02-11 13:50:00,76.56,76.76,76.53,76.73,46800.0,76.56,76.76,76.53,76.73,46800.0
2015-02-11 14:00:00,76.71,76.83,76.7,76.8,96900.0,76.71,76.83,76.7,76.8,96900.0
2015-02-11 14:10:00,76.8,76.84,76.71,76.78,90600.0,76.8,76.84,76.71,76.78,90600.0
2015-02-11 14:20:00,76.77,76.8,76.52,76.62,107100.0,76.77,76.8,76.52,76.62,107100.0
2015-02-11 14:30:00,76.63,76.65,76.54,76.6,85400.0,76.63,76.65,76.54,76.6,85400.0
2015-02-11 14:40:00,76.61,76.7,76.57,76.7,122700.0,76.61,76.7,76.57,76.7,122700.0
2015-02-11 14:50:00,76.7,76.7,76.63,76.67,99000.0,76.7,76.7,76.63,76.67,99000.0
2015-02-11 15:00:00,76.67,76.69,76.6,76.69,133700.0,76.67,76.69,76.6,76.69,133700.0
2015-02-11 15:10:00,76.69,76.84,76.69,76.82,124900.0,76.69,76.84,76.69,76.82,124900.0
2015-02-11 15:20:00,76.81,76.94,76.8,76.82,247100.0,76.81,76.94,76.8,76.82,247100.0
2015-02-11 15:30:00,76.83,76.86,76.64,76.68,100400.0,76.83,76.86,76.64,76.68,100400.0
2015-02-11 15:40:00,76.68,76.76,76.54,76.55,519300.0,76.68,76.76,76.54,76.55,519300.0
2015-02-11 15:50:00,76.56,76.66,76.52,76.65,557300.0,76.56,76.66,76.52,76.65,557300.0
2015-02-12 09:30:00,76.79,77.16,76.35,76.52,136800.0,76.79,77.16,76.35,76.52,136800.0
2015-02-12 09:40:00,76.52,76.53,76.16,76.44,105900.0,76.52,76.53,76.16,76.44,105900.0
2015-02-12 09:50:00,76.45,76.66,76.29,76.34,60900.0,76.45,76.66,76.29,76.34,60900.0
2015-02-12 10:00:00,76.34,76.39,76.2,76.33,30100.0,76.34,76.39,76.2,76.33,30100.0
2015-02-12 10:10:00,76.31,76.41,76.2,76.23,39800.0,76.31,76.41,76.2,76.23,39800.0
2015-02-12 10:20:00,76.23,76.29,75.98,76.01,82200.0,76.23,76.29,75.98,76.01,82200.0
2015-02-12 10:30:00,76.01,76.11,75.97,76.07,68700.0,76.01,76.11,75.97,76.07,68700.0
2015-02-12 10:40:00,76.07,76.08,75.96,76.04,62300.0,76.07,76.08,75.96,76.04,62300.0
2015-02-12 10:50:00,76.04,76.07,75.9,76.0,95300.0,76.04,76.07,75.9,76.0,95300.0
2015-02-12 11:00:00,75.98,76.0,75.93,75.98,147600.0,75.98,76.0,75.93,75.98,147600.0
2015-02-12 11:10:00,75.97,75.98,75.87,75.9,61400.0,75.97,75.98,75.87,75.9,61400.0
2015-02-12 11:20:00,75.9,75.9,75.71,75.76,63900.0,75.9,75.9,75.71,75.76,63900.0
2015-02-12 11:30:00,75.77,75.89,75.72,75.73,64100.0,75.77,75.89,75.72,75.73,64100.0
2015-02-12 11:40:00,75.73,75.77,75.68,75.71,60700.0,75.73,75.77,75.68,75.71,60700.0
2015-02-12 11:50:00,75.71,75.77,75.58,75.59,141300.0,75.71,75.77,75.58,75.59,141300.0
2015-02-12 12:00:00,75.6,75.63,75.55,75.63,83400.0,75.6,75.63,75.55,75.63,83400.0
2015-02-12 12:10:00,75.64,75.71,75.6,75.71,59400.0,75.64,75.71,75.6,75.71,59400.0
2015-02-12 12:20:00,75.7,75.79,75.64,75.79,42100.0,75.7,75.79,75.64,75.79,42100.0
2015-02-12 12:30:00,75.78,75.86,75.66,75.67,61100.0,75.78,75.86,75.66,75.67,61100.0
2015-02-12 12:40:00,75.66,75.73,75.66,75.72,39700.0,75.66,75.73,75.66,75.72,39700.0
2015-02-12 12:50:00,75.71,75.83,75.68,75.79,78000.0,75.71,75.83,75.68,75.79,78000.0
2015-02-12 13:00:00,75.78,75.87,75.76,75.84,108300.0,75.78,75.87,75.76,75.84,108300.0
2015-02-12 13:10:00,75.84,75.89,75.76,75.79,103400.0,75.84,75.89,75.76,75.79,103400.0
2015-02-12 13:20:00,75.8,75.82,75.74,75.79,60000.0,75.8,75.82,75.74,75.79,60000.0
2015-02-12 13:30:00,75.8,75.88,75.78,75.81,60100.0,75.8,75.88,75.78,75.81,60100.0
2015-02-12 13:40:00,75.82,75.85,75.76,75.77,50400.0,75.82,75.85,75.76,75.77,50400.0
2015-02-12 13:50:00,75.77,75.81,75.67,75.67,70600.0,75.77,75.81,75.67,75.67,70600.0
2015-02-12 14:00:00,75.67,75.73,75.66,75.7,44400.0,75.67,75.73,75.66,75.7,44400.0
2015-02-12 14:10:00,75.7,75.74,75.68,75.69,127000.0,75.7,75.74,75.68,75.69,127000.0
2015-02-12 14:20:00,75.7,75.74,75.66,75.72,76200.0,75.7,75.74,75.66,75.72,76200.0
2015-02-12 14:30:00,75.73,75.74,75.67,75.67,71200.0,75.73,75.74,75.67,75.67,71200.0
2015-02-12 14:40:00,75.68,75.73,75.64,75.71,66000.0,75.68,75.73,75.64,75.71,66000.0
2015-02-12 14:50:00,75.71,75.71,75.63,75.63,50400.0,75.71,75.71,75.63,75.63,50400.0
2015-02-12 15:00:00,75.64,75.67,75.63,75.64,90400.0,75.64,75.67,75.63,75.64,90400.0
2015-02-12 15:10:00,75.64,75.65,75.53,75.61,123300.0,75.64,75.65,75.53,75.61,123300.0
2015-02-12 15:20:00,75.62,75.73,75.6,75.73,69500.0,75.62,75.73,75.6,75.73,69500.0
2015-02-12 15:30:00,75.73,75.82,75.71,75.82,122100.0,75.73,75.82,75.71,75.82,122100.0
2015-02-12 15:40:00,75.82,75.94,75.79,75.84,141300.0,75.82,75.94,75.79,75.84,141300.0
2015-02-12 15:50:00,75.84,75.95,75.79,75.83,469700.0,75.84,75.95,75.79,75.83,469700.0
2015-02-13 09:30:00,75.89,76.06,75.44,75.47,54500.0,75.89,76.06,75.44,75.47,54500.0
2015-02-13 09:40:00,75.53,75.72,75.41,75.5,40000.0,75.53,75.72,75.41,75.5,40000.0
2015-02-13 09:50:00,75.48,75.61,75.23,75.46,80700.0,75.48,75.61,75.23,75.46,80700.0
2015-02-13 10:00:00,75.42,75.72,75.42,75.5,89100.0,75.42,75.72,75.42,75.5,89100.0
2015-02-13 10:10:00,75.5,75.73,75.43,75.72,39900.0,75.5,75.73,75.43,75.72,39900.0
2015-02-13 10:20:00,75.71,75.85,75.54,75.85,37100.0,75.71,75.85,75.54,75.85,37100.0
2015-02-13 10:30:00,75.86,75.99,75.8,75.8,45800.0,75.86,75.99,75.8,75.8,45800.0
2015-02-13 10:40:00,75.81,76.02,75.79,75.99,34800.0,75.81,76.02,75.79,75.99,34800.0
2015-02-13 10:50:00,75.99,76.03,75.95,76.01,30200.0,75.99,76.03,75.95,76.01,30200.0
2015-02-13 11:00:00,76.01,76.33,75.99,76.26,56900.0,76.01,76.33,75.99,76.26,56900.0
2015-02-13 11:10:00,76.27,76.44,76.27,76.44,43400.0,76.27,76.44,76.27,76.44,43400.0
2015-02-13 11:20:00,76.44,76.5,76.35,76.35,43400.0,76.44,76.5,76.35,76.35,43400.0
2015-02-13 11:30:00,76.35,76.4,76.26,76.28,66000.0,76.35,76.4,76.26,76.28,66000.0
2015-02-13 11:40:00,76.28,76.29,76.17,76.17,22600.0,76.28,76.29,76.17,76.17,22600.0
2015-02-13 11:50:00,76.17,76.22,76.02,76.06,46300.0,76.17,76.22,76.02,76.06,46300.0
2015-02-13 12:00:00,76.07,76.19,76.05,76.14,34200.0,76.07,76.19,76.05,76.14,34200.0
2015-02-13 12:10:00,76.13,76.22,76.07,76.16,40500.0,76.13,76.22,76.07,76.16,40500.0
2015-02-13 12:20:00,76.16,76.19,76.07,76.07,20300.0,76.16,76.19,76.07,76.07,20300.0
2015-02-13 12:30:00,76.07,76.1,75.95,75.95,23300.0,76.07,76.1,75.95,75.95,23300.0
2015-02-13 12:40:00,75.96,76.07,75.88,76.06,31200.0,75.96,76.07,75.88,76.06,31200.0
2015-02-13 12:50:00,76.07,76.3,76.05,76.3,33700.0,76.07,76.3,76.05,76.3,33700.0
2015-02-13 13:00:00,76.29,76.31,76.18,76.26,28800.0,76.29,76.31,76.18,76.26,28800.0
2015-02-13 13:10:00,76.27,76.38,76.27,76.37,27600.0,76.27,76.38,76.27,76.37,27600.0
2015-02-13 13:20:00,76.37,76.39,76.24,76.24,44900.0,76.37,76.39,76.24,76.24,44900.0
2015-02-13 13:30:00,76.21,76.25,76.15,76.21,32000.0,76.21,76.25,76.15,76.21,32000.0
2015-02-13 13:40:00,76.21,76.27,76.17,76.23,24300.0,76.21,76.27,76.17,76.23,24300.0
2015-02-13 13:50:00,76.21,76.36,76.19,76.34,38400.0,76.21,76.36,76.19,76.34,38400.0
2015-02-13 14:00:00,76.32,76.34,76.18,76.2,61300.0,76.32,76.34,76.18,76.2,61300.0
2015-02-13 14:10:00,76.2,76.37,76.2,76.36,28100.0,76.2,76.37,76.2,76.36,28100.0
2015-02-13 14:20:00,76.35,76.45,76.32,76.42,23600.0,76.35,76.45,76.32,76.42,23600.0
2015-02-13 14:30:00,76.44,76.57,76.43,76.51,65300.0,76.44,76.57,76.43,76.51,65300.0
2015-02-13 14:40:00,76.52,76.58,76.49,76.51,39300.0,76.52,76.58,76.49,76.51,39300.0
2015-02-13 14:50:00,76.5,76.58,76.45,76.5,57800.0,76.5,76.58,76.45,76.5,57800.0
2015-02-13 15:00:00,76.49,76.67,76.47,76.59,53700.0,76.49,76.67,76.47,76.59,53700.0
2015-02-13 15:10:00,76.6,76.74,76.59,76.71,55400.0,76.6,76.74,76.59,76.71,55400.0
2015-02-13 15:20:00,76.71,76.76,76.65,76.73,58300.0,76.71,76.76,76.65,76.73,58300.0
2015-02-13 15:30:00,76.71,76.77,76.68,76.72,68100.0,76.71,76.77,76.68,76.72,68100.0
2015-02-13 15:40:00,76.72,76.88,76.69,76.88,78900.0,76.72,76.88,76.69,76.88,78900.0
2015-02-13 15:50:00,76.87,76.91,76.82,76.83,235500.0,76.87,76.91,76.82,76.83,235500.0
2015-02-17 09:30:00,76.84,76.93,76.65,76.68,245700.0,76.84,76.93,76.65,76.68,245700.0
2015-02-17 09:40:00,76.64,76.68,76.39,76.46,71800.0,76.64,76.68,76.39,76.46,71800.0
2015-02-17 09:50:00,76.46,76.58,76.23,76.58,142900.0,76.46,76.58,76.23,76.58,142900.0
2015-02-17 10:00:00,76.58,76.67,76.48,76.66,24400.0,76.58,76.67,76.48,76.66,24400.0
2015-02-17 10:10:00,76.65,76.77,76.58,76.58,26800.0,76.65,76.77,76.58,76.58,26800.0
2015-02-17 10:20:00,76.6,76.65,76.38,76.39,78900.0,76.6,76.65,76.38,76.39,78900.0
2015-02-17 10:30:00,76.38,76.45,76.33,76.39,112000.0,76.38,76.45,76.33,76.39,112000.0
2015-02-17 10:40:00,76.39,76.53,76.38,76.45,45700.0,76.39,76.53,76.38,76.45,45700.0
2015-02-17 10:50:00,76.46,76.46,76.28,76.38,21200.0,76.46,76.46,76.28,76.38,21200.0
2015-02-17 11:00:00,76.4,76.51,76.34,76.49,27300.0,76.4,76.51,76.34,76.49,27300.0
2015-02-17 11:10:00,76.52,76.77,76.52,76.75,23900.0,76.52,76.77,76.52,76.75,23900.0
2015-02-17 11:20:00,76.74,76.93,76.74,76.91,26500.0,76.74,76.93,76.74,76.91,26500.0
2015-02-17 11:30:00,76.89,76.95,76.87,76.92,22800.0,76.89,76.95,76.87,76.92,22800.0
2015-02-17 11:40:00,76.92,76.92,76.75,76.75,33300.0,76.92,76.92,76.75,76.75,33300.0
2015-02-17 11:50:00,76.72,76.74,76.64,76.65,47900.0,76.72,76.74,76.64,76.65,47900.0
2015-02-17 12:00:00,76.65,76.77,76.64,76.75,13600.0,76.65,76.77,76.64,76.75,13600.0
2015-02-17 12:10:00,76.7,76.75,76.65,76.73,17500.0,76.7,76.75,76.65,76.73,17500.0
2015-02-17 12:20:00,76.76,76.83,76.69,76.77,30100.0,76.76,76.83,76.69,76.77,30100.0
2015-02-17 12:30:00,76.77,76.85,76.69,76.69,32000.0,76.77,76.85,76.69,76.69,32000.0
2015-02-17 12:40:00,76.69,76.75,76.62,76.71,88400.0,76.69,76.75,76.62,76.71,88400.0
2015-02-17 12:50:00,76.73,76.75,76.66,76.71,27900.0,76.73,76.75,76.66,76.71,27900.0
2015-02-17 13:00:00,76.73,76.86,76.71,76.83,20100.0,76.73,76.86,76.71,76.83,20100.0
2015-02-17 13:10:00,76.81,76.9,76.75,76.85,24000.0,76.81,76.9,76.75,76.85,24000.0
2015-02-17 13:20:00,76.86,76.9,76.78,76.87,52700.0,76.86,76.9,76.78,76.87,52700.0
2015-02-17 13:30:00,76.87,76.93,76.85,76.88,18000.0,76.87,76.93,76.85,76.88,18000.0
2015-02-17 13:40:00,76.88,76.94,76.85,76.86,13600.0,76.88,76.94,76.85,76.86,13600.0
2015-02-17 13:50:00,76.86,76.9,76.79,76.9,27600.0,76.86,76.9,76.79,76.9,27600.0
2015-02-17 14:00:00,76.89,76.99,76.86,76.95,24900.0,76.89,76.99,76.86,76.95,24900.0
2015-02-17 14:10:00,76.93,77.0,76.92,76.99,18700.0,76.93,77.0,76.92,76.99,18700.0
2015-02-17 14:20:00,76.98,76.98,76.89,76.92,18700.0,76.98,76.98,76.89,76.92,18700.0
2015-02-17 14:30:00,76.91,77.01,76.91,76.96,57000.0,76.91,77.01,76.91,76.96,57000.0
2015-02-17 14:40:00,76.96,76.98,76.87,76.91,19100.0,76.96,76.98,76.87,76.91,19100.0
2015-02-17 14:50:00,76.93,76.94,76.88,76.91,19500.0,76.93,76.94,76.88,76.91,19500.0
2015-02-17 15:00:00,76.91,76.93,76.87,76.9,27700.0,76.91,76.93,76.87,76.9,27700.0
2015-02-17 15:10:00,76.88,76.9,76.79,76.81,38100.0,76.88,76.9,76.79,76.81,38100.0
2015-02-17 15:20:00,76.81,76.84,76.76,76.8,51100.0,76.81,76.84,76.76,76.8,51100.0
2015-02-17 15:30:00,76.8,76.81,76.73,76.74,95600.0,76.8,76.81,76.73,76.74,95600.0
2015-02-17 15:40:00,76.74,76.76,76.62,76.66,61200.0,76.74,76.76,76.62,76.66,61200.0
2015-02-17 15:50:00,76.66,76.75,76.62,76.7,158400.0,76.66,76.75,76.62,76.7,158400.0
2015-02-18 09:30:00,76.86,76.94,76.66,76.87,43300.0,76.86,76.94,76.66,76.87,43300.0
2015-02-18 09:40:00,76.84,76.96,76.79,76.82,47700.0,76.84,76.96,76.79,76.82,47700.0
2015-02-18 09:50:00,76.79,76.81,76.64,76.7,31900.0,76.79,76.81,76.64,76.7,31900.0
2015-02-18 10:00:00,76.69,76.89,76.67,76.82,133000.0,76.69,76.89,76.67,76.82,133000.0
2015-02-18 10:10:00,76.81,76.9,76.67,76.78,155900.0,76.81,76.9,76.67,76.78,155900.0
2015-02-18 10:20:00,76.76,76.85,76.69,76.7,36700.0,76.76,76.85,76.69,76.7,36700.0
2015-02-18 10:30:00,76.7,76.9,76.7,76.88,20300.0,76.7,76.9,76.7,76.88,20300.0
2015-02-18 10:40:00,76.88,76.92,76.71,76.72,74900.0,76.88,76.92,76.71,76.72,74900.0
2015-02-18 10:50:00,76.71,76.81,76.7,76.73,22300.0,76.71,76.81,76.7,76.73,22300.0
2015-02-18 11:00:00,76.72,76.76,76.7,76.73,24100.0,76.72,76.76,76.7,76.73,24100.0
2015-02-18 11:10:00,76.72,76.72,76.47,76.51,39900.0,76.72,76.72,76.47,76.51,39900.0
2015-02-18 11:20:00,76.5,76.55,76.48,76.51,30600.0,76.5,76.55,76.48,76.51,30600.0
2015-02-18 11:30:00,76.51,76.7,76.5,76.69,20000.0,76.51,76.7,76.5,76.69,20000.0
2015-02-18 11:40:00,76.67,76.76,76.63,76.73,29700.0,76.67,76.76,76.63,76.73,29700.0
2015-02-18 11:50:00,76.73,76.79,76.69,76.69,121400.0,76.73,76.79,76.69,76.69,121400.0
2015-02-18 12:00:00,76.7,76.72,76.5,76.53,19900.0,76.7,76.72,76.5,76.53,19900.0
2015-02-18 12:10:00,76.52,76.68,76.52,76.63,27200.0,76.52,76.68,76.52,76.63,27200.0
2015-02-18 12:20:00,76.64,76.67,76.61,76.63,18300.0,76.64,76.67,76.61,76.63,18300.0
2015-02-18 12:30:00,76.61,76.64,76.58,76.58,18800.0,76.61,76.64,76.58,76.58,18800.0
2015-02-18 12:40:00,76.57,76.65,76.54,76.63,19400.0,76.57,76.65,76.54,76.63,19400.0
2015-02-18 12:50:00,76.64,76.69,76.61,76.65,47900.0,76.64,76.69,76.61,76.65,47900.0
2015-02-18 13:00:00,76.66,76.68,76.62,76.68,21500.0,76.66,76.68,76.62,76.68,21500.0
2015-02-18 13:10:00,76.68,76.77,76.67,76.77,15200.0,76.68,76.77,76.67,76.77,15200.0
2015-02-18 13:20:00,76.75,76.78,76.68,76.76,41200.0,76.75,76.78,76.68,76.76,41200.0
2015-02-18 13:30:00,76.76,76.88,76.75,76.83,40100.0,76.76,76.88,76.75,76.83,40100.0
2015-02-18 13:40:00,76.83,76.85,76.76,76.8,12700.0,76.83,76.85,76.76,76.8,12700.0
2015-02-18 13:50:00,76.82,76.89,76.77,76.78,42100.0,76.82,76.89,76.77,76.78,42100.0
2015-02-18 14:00:00,76.81,76.98,76.81,76.96,29100.0,76.81,76.98,76.81,76.96,29100.0
2015-02-18 14:10:00,76.97,77.09,76.95,77.04,120800.0,76.97,77.09,76.95,77.04,120800.0
2015-02-18 14:20:00,77.02,77.05,76.94,76.96,141600.0,77.02,77.05,76.94,76.96,141600.0
2015-02-18 14:30:00,76.96,77.07,76.96,77.02,16800.0,76.96,77.07,76.96,77.02,16800.0
2015-02-18 14:40:00,77.01,77.08,76.99,77.06,39800.0,77.01,77.08,76.99,77.06,39800.0
2015-02-18 14:50:00,77.06,77.09,77.02,77.03,12800.0,77.06,77.09,77.02,77.03,12800.0
2015-02-18 15:00:00,77.03,77.11,77.03,77.05,113200.0,77.03,77.11,77.03,77.05,113200.0
2015-02-18 15:10:00,77.04,77.1,77.02,77.08,17300.0,77.04,77.1,77.02,77.08,17300.0
2015-02-18 15:20:00,77.07,77.07,76.99,77.03,14000.0,77.07,77.07,76.99,77.03,14000.0
2015-02-18 15:30:00,77.04,77.09,76.97,77.05,162400.0,77.04,77.09,76.97,77.05,162400.0
2015-02-18 15:40:00,77.06,77.09,77.0,77.05,120300.0,77.06,77.09,77.0,77.05,120300.0
2015-02-18 15:50:00,77.05,77.06,76.98,77.01,111900.0,77.05,77.06,76.98,77.01,111900.0
2015-02-19 09:30:00,77.45,77.68,76.72,77.21,122500.0,77.45,77.68,76.72,77.21,122500.0
2015-02-19 09:40:00,77.24,77.36,77.14,77.35,35500.0,77.24,77.36,77.14,77.35,35500.0
2015-02-19 09:50:00,77.32,77.44,77.23,77.44,52000.0,77.32,77.44,77.23,77.44,52000.0
2015-02-19 10:00:00,77.43,77.44,77.37,77.39,52700.0,77.43,77.44,77.37,77.39,52700.0
2015-02-19 10:10:00,77.38,77.44,77.35,77.44,85500.0,77.38,77.44,77.35,77.44,85500.0
2015-02-19 10:20:00,77.43,77.44,77.37,77.39,47000.0,77.43,77.44,77.37,77.39,47000.0
2015-02-19 10:30:00,77.4,77.41,77.38,77.39,85100.0,77.4,77.41,77.38,77.39,85100.0
2015-02-19 10:40:00,77.4,77.4,77.12,77.12,36600.0,77.4,77.4,77.12,77.12,36600.0
2015-02-19 10:50:00,77.13,77.28,77.1,77.27,29700.0,77.13,77.28,77.1,77.27,29700.0
2015-02-19 11:00:00,77.28,77.28,77.19,77.21,105000.0,77.28,77.28,77.19,77.21,105000.0
2015-02-19 11:10:00,77.21,77.25,77.19,77.22,27700.0,77.21,77.25,77.19,77.22,27700.0
2015-02-19 11:20:00,77.21,77.21,77.06,77.06,36100.0,77.21,77.21,77.06,77.06,36100.0
2015-02-19 11:30:00,77.07,77.13,77.04,77.09,26200.0,77.07,77.13,77.04,77.09,26200.0
2015-02-19 11:40:00,77.09,77.21,77.03,77.1,41300.0,77.09,77.21,77.03,77.1,41300.0
2015-02-19 11:50:00,77.09,77.13,77.01,77.03,41000.0,77.09,77.13,77.01,77.03,41000.0
2015-02-19 12:00:00,77.04,77.08,77.02,77.03,22900.0,77.04,77.08,77.02,77.03,22900.0
2015-02-19 12:10:00,77.03,77.11,77.03,77.1,57700.0,77.03,77.11,77.03,77.1,57700.0
2015-02-19 12:20:00,77.11,77.13,77.05,77.07,45900.0,77.11,77.13,77.05,77.07,45900.0
2015-02-19 12:30:00,77.08,77.1,77.02,77.07,38900.0,77.08,77.1,77.02,77.07,38900.0
2015-02-19 12:40:00,77.06,77.08,77.0,77.05,24500.0,77.06,77.08,77.0,77.05,24500.0
2015-02-19 12:50:00,77.05,77.19,77.04,77.18,26000.0,77.05,77.19,77.04,77.18,26000.0
2015-02-19 13:00:00,77.19,77.19,76.98,76.98,34900.0,77.19,77.19,76.98,76.98,34900.0
2015-02-19 13:10:00,76.97,76.97,76.85,76.92,30700.0,76.97,76.97,76.85,76.92,30700.0
2015-02-19 13:20:00,76.93,77.11,76.93,77.11,26700.0,76.93,77.11,76.93,77.11,26700.0
2015-02-19 13:30:00,77.11,77.21,77.1,77.13,21500.0,77.11,77.21,77.1,77.13,21500.0
2015-02-19 13:40:00,77.12,77.16,77.06,77.06,19200.0,77.12,77.16,77.06,77.06,19200.0
2015-02-19 13:50:00,77.07,77.18,77.06,77.15,21300.0,77.07,77.18,77.06,77.15,21300.0
2015-02-19 14:00:00,77.15,77.16,77.02,77.02,19300.0,77.15,77.16,77.02,77.02,19300.0
2015-02-19 14:10:00,77.02,77.09,77.01,77.02,19500.0,77.02,77.09,77.01,77.02,19500.0
2015-02-19 14:20:00,77.01,77.01,76.82,76.83,74800.0,77.01,77.01,76.82,76.83,74800.0
2015-02-19 14:30:00,76.83,76.87,76.69,76.69,37800.0,76.83,76.87,76.69,76.69,37800.0
2015-02-19 14:40:00,76.69,76.89,76.69,76.87,22600.0,76.69,76.89,76.69,76.87,22600.0
2015-02-19 14:50:00,76.89,76.92,76.88,76.91,22700.0,76.89,76.92,76.88,76.91,22700.0
2015-02-19 15:00:00,76.91,76.91,76.82,76.84,27800.0,76.91,76.91,76.82,76.84,27800.0
2015-02-19 15:10:00,76.82,76.85,76.81,76.82,25800.0,76.82,76.85,76.81,76.82,25800.0
2015-02-19 15:20:00,76.81,76.89,76.81,76.87,28900.0,76.81,76.89,76.81,76.87,28900.0
2015-02-19 15:30:00,76.87,76.89,76.82,76.87,52900.0,76.87,76.89,76.82,76.87,52900.0
2015-02-19 15:40:00,76.87,76.87,76.72,76.74,105300.0,76.87,76.87,76.72,76.74,105300.0
2015-02-19 15:50:00,76.73,76.79,76.64,76.69,262400.0,76.73,76.79,76.64,76.69,262400.0
2015-02-20 09:30:00,76.7,76.7,76.29,76.36,132800.0,76.7,76.7,76.29,76.36,132800.0
2015-02-20 09:40:00,76.35,76.51,76.16,76.49,30100.0,76.35,76.51,76.16,76.49,30100.0
2015-02-20 09:50:00,76.47,76.48,76.23,76.24,22200.0,76.47,76.48,76.23,76.24,22200.0
2015-02-20 10:00:00,76.24,76.32,76.16,76.26,23600.0,76.24,76.32,76.16,76.26,23600.0
2015-02-20 10:10:00,76.27,76.38,76.22,76.38,34800.0,76.27,76.38,76.22,76.38,34800.0
2015-02-20 10:20:00,76.39,76.43,76.19,76.19,27600.0,76.39,76.43,76.19,76.19,27600.0
2015-02-20 10:30:00,76.2,76.54,76.2,76.54,24400.0,76.2,76.54,76.2,76.54,24400.0
2015-02-20 10:40:00,76.55,76.59,76.45,76.54,16200.0,76.55,76.59,76.45,76.54,16200.0
2015-02-20 10:50:00,76.55,76.55,76.39,76.4,25000.0,76.55,76.55,76.39,76.4,25000.0
2015-02-20 11:00:00,76.41,76.59,76.4,76.51,22800.0,76.41,76.59,76.4,76.51,22800.0
2015-02-20 11:10:00,76.5,76.51,76.38,76.46,19900.0,76.5,76.51,76.38,76.46,19900.0
2015-02-20 11:20:00,76.45,76.46,76.35,76.4,24900.0,76.45,76.46,76.35,76.4,24900.0
2015-02-20 11:30:00,76.4,76.53,76.36,76.51,53100.0,76.4,76.53,76.36,76.51,53100.0
2015-02-20 11:40:00,76.52,76.6,76.46,76.56,23800.0,76.52,76.6,76.46,76.56,23800.0
2015-02-20 11:50:00,76.56,76.57,76.44,76.5,19600.0,76.56,76.57,76.44,76.5,19600.0
2015-02-20 12:00:00,76.53,76.66,76.47,76.65,14500.0,76.53,76.66,76.47,76.65,14500.0
2015-02-20 12:10:00,76.65,76.78,76.65,76.73,19600.0,76.65,76.78,76.65,76.73,19600.0
2015-02-20 12:20:00,76.74,76.79,76.7,76.73,28300.0,76.74,76.79,76.7,76.73,28300.0
2015-02-20 12:30:00,76.72,76.92,76.71,76.76,32400.0,76.72,76.92,76.71,76.76,32400.0
2015-02-20 12:40:00,76.77,76.97,76.76,76.91,80100.0,76.77,76.97,76.76,76.91,80100.0
2015-02-20 12:50:00,76.91,76.93,76.84,76.9,17700.0,76.91,76.93,76.84,76.9,17700.0
2015-02-20 13:00:00,76.89,76.9,76.79,76.84,31400.0,76.89,76.9,76.79,76.84,31400.0
2015-02-20 13:10:00,76.84,76.95,76.84,76.91,28200.0,76.84,76.95,76.84,76.91,28200.0
2015-02-20 13:20:00,76.93,76.99,76.88,76.94,20400.0,76.93,76.99,76.88,76.94,20400.0
2015-02-20 13:30:00,76.93,77.07,76.92,77.05,155600.0,76.93,77.07,76.92,77.05,155600.0
2015-02-20 13:40:00,77.05,77.11,77.0,77.03,38700.0,77.05,77.11,77.0,77.03,38700.0
2015-02-20 13:50:00,77.03,77.14,77.01,77.09,22800.0,77.03,77.14,77.01,77.09,22800.0
2015-02-20 14:00:00,77.09,77.24,77.08,77.24,60500.0,77.09,77.24,77.08,77.24,60500.0
2015-02-20 14:10:00,77.26,77.35,77.23,77.32,54200.0,77.26,77.35,77.23,77.32,54200.0
2015-02-20 14:20:00,77.3,77.42,77.28,77.38,86500.0,77.3,77.42,77.28,77.38,86500.0
2015-02-20 14:30:00,77.38,77.44,77.35,77.4,52900.0,77.38,77.44,77.35,77.4,52900.0
2015-02-20 14:40:00,77.4,77.4,77.27,77.28,58500.0,77.4,77.4,77.27,77.28,58500.0
2015-02-20 14:50:00,77.28,77.41,77.27,77.4,33000.0,77.28,77.41,77.27,77.4,33000.0
2015-02-20 15:00:00,77.41,77.5,77.4,77.48,32100.0,77.41,77.5,77.4,77.48,32100.0
2015-02-20 15:10:00,77.48,77.57,77.44,77.55,66700.0,77.48,77.57,77.44,77.55,66700.0
2015-02-20 15:20:00,77.56,77.6,77.54,77.59,57400.0,77.56,77.6,77.54,77.59,57400.0
2015-02-20 15:30:00,77.6,77.81,77.57,77.8,93800.0,77.6,77.81,77.57,77.8,93800.0
2015-02-20 15:40:00,77.79,77.87,77.66,77.68,194500.0,77.79,77.87,77.66,77.68,194500.0
2015-02-20 15:50:00,77.69,77.72,77.33,77.7,381200.0,77.69,77.72,77.33,77.7,381200.0
2015-02-23 09:30:00,78.0,78.0,77.81,77.97,187900.0,78.0,78.0,77.81,77.97,187900.0
2015-02-23 09:40:00,77.83,78.0,77.81,77.9,221700.0,77.83,78.0,77.81,77.9,221700.0
2015-02-23 09:50:00,77.9,77.92,77.83,77.86,74900.0,77.9,77.92,77.83,77.86,74900.0
2015-02-23 10:00:00,77.87,77.89,77.7,77.87,71200.0,77.87,77.89,77.7,77.87,71200.0
2015-02-23 10:10:00,77.87,77.89,77.69,77.71,70000.0,77.87,77.89,77.69,77.71,70000.0
2015-02-23 10:20:00,77.7,77.91,77.7,77.84,74000.0,77.7,77.91,77.7,77.84,74000.0
2015-02-23 10:30:00,77.86,77.95,77.83,77.94,91800.0,77.86,77.95,77.83,77.94,91800.0
2015-02-23 10:40:00,77.94,78.1,77.92,78.07,168600.0,77.94,78.1,77.92,78.07,168600.0
2015-02-23 10:50:00,78.05,78.1,78.0,78.0,87100.0,78.05,78.1,78.0,78.0,87100.0
2015-02-23 11:00:00,78.01,78.06,78.0,78.06,138900.0,78.01,78.06,78.0,78.06,138900.0
2015-02-23 11:10:00,78.07,78.1,77.9,77.9,199800.0,78.07,78.1,77.9,77.9,199800.0
2015-02-23 11:20:00,77.9,77.95,77.76,77.76,52500.0,77.9,77.95,77.76,77.76,52500.0
2015-02-23 11:30:00,77.76,77.89,77.73,77.86,37300.0,77.76,77.89,77.73,77.86,37300.0
2015-02-23 11:40:00,77.85,77.85,77.75,77.79,38200.0,77.85,77.85,77.75,77.79,38200.0
2015-02-23 11:50:00,77.79,77.87,77.72,77.78,33600.0,77.79,77.87,77.72,77.78,33600.0
2015-02-23 12:00:00,77.78,78.03,77.78,78.03,34600.0,77.78,78.03,77.78,78.03,34600.0
2015-02-23 12:10:00,78.04,78.07,77.95,77.97,87400.0,78.04,78.07,77.95,77.97,87400.0
2015-02-23 12:20:00,77.93,77.93,77.78,77.81,24000.0,77.93,77.93,77.78,77.81,24000.0
2015-02-23 12:30:00,77.81,77.83,77.75,77.8,26000.0,77.81,77.83,77.75,77.8,26000.0
2015-02-23 12:40:00,77.8,77.8,77.58,77.59,47200.0,77.8,77.8,77.58,77.59,47200.0
2015-02-23 12:50:00,77.58,77.58,77.51,77.54,19300.0,77.58,77.58,77.51,77.54,19300.0
2015-02-23 13:00:00,77.56,77.56,77.36,77.37,24700.0,77.56,77.56,77.36,77.37,24700.0
2015-02-23 13:10:00,77.35,77.41,77.34,77.37,33900.0,77.35,77.41,77.34,77.37,33900.0
2015-02-23 13:20:00,77.38,77.57,77.37,77.57,32600.0,77.38,77.57,77.37,77.57,32600.0
2015-02-23 13:30:00,77.57,77.58,77.46,77.51,33100.0,77.57,77.58,77.46,77.51,33100.0
2015-02-23 13:40:00,77.51,77.63,77.49,77.62,29200.0,77.51,77.63,77.49,77.62,29200.0
2015-02-23 13:50:00,77.63,77.63,77.58,77.61,23600.0,77.63,77.63,77.58,77.61,23600.0
2015-02-23 14:00:00,77.61,77.72,77.6,77.7,23900.0,77.61,77.72,77.6,77.7,23900.0
2015-02-23 14:10:00,77.68,77.75,77.68,77.72,21600.0,77.68,77.75,77.68,77.72,21600.0
2015-02-23 14:20:00,77.7,77.85,77.69,77.8,42600.0,77.7,77.85,77.69,77.8,42600.0
2015-02-23 14:30:00,77.79,77.87,77.77,77.79,32700.0,77.79,77.87,77.77,77.79,32700.0
2015-02-23 14:40:00,77.79,77.79,77.71,77.71,31700.0,77.79,77.79,77.71,77.71,31700.0
2015-02-23 14:50:00,77.7,77.71,77.51,77.53,62100.0,77.7,77.71,77.51,77.53,62100.0
2015-02-23 15:00:00,77.52,77.59,77.45,77.45,105700.0,77.52,77.59,77.45,77.45,105700.0
2015-02-23 15:10:00,77.44,77.55,77.43,77.52,45600.0,77.44,77.55,77.43,77.52,45600.0
2015-02-23 15:20:00,77.51,77.6,77.5,77.58,72900.0,77.51,77.6,77.5,77.58,72900.0
2015-02-23 15:30:00,77.58,77.64,77.57,77.59,34300.0,77.58,77.64,77.57,77.59,34300.0
2015-02-23 15:40:00,77.59,77.84,77.58,77.74,64000.0,77.59,77.84,77.58,77.74,64000.0
2015-02-23 15:50:00,77.75,77.83,77.74,77.8,208400.0,77.75,77.83,77.74,77.8,208400.0
2015-02-24 09:30:00,78.0,78.0,77.73,77.83,53600.0,78.0,78.0,77.73,77.83,53600.0
2015-02-24 09:40:00,77.82,77.82,77.54,77.55,33800.0,77.82,77.82,77.54,77.55,33800.0
2015-02-24 09:50:00,77.61,77.69,77.5,77.5,32400.0,77.61,77.69,77.5,77.5,32400.0
2015-02-24 10:00:00,77.5,77.74,77.39,77.65,65100.0,77.5,77.74,77.39,77.65,65100.0
2015-02-24 10:10:00,77.64,77.64,77.35,77.38,59200.0,77.64,77.64,77.35,77.38,59200.0
2015-02-24 10:20:00,77.38,77.53,77.35,77.45,28300.0,77.38,77.53,77.35,77.45,28300.0
2015-02-24 10:30:00,77.47,77.69,77.37,77.64,25300.0,77.47,77.69,77.37,77.64,25300.0
2015-02-24 10:40:00,77.63,77.75,77.58,77.73,41200.0,77.63,77.75,77.58,77.73,41200.0
2015-02-24 10:50:00,77.73,77.76,77.59,77.67,21000.0,77.73,77.76,77.59,77.67,21000.0
2015-02-24 11:00:00,77.67,77.77,77.6,77.6,116000.0,77.67,77.77,77.6,77.6,116000.0
2015-02-24 11:10:00,77.61,77.71,77.51,77.51,26400.0,77.61,77.71,77.51,77.51,26400.0
2015-02-24 11:20:00,77.5,77.5,77.4,77.44,23400.0,77.5,77.5,77.4,77.44,23400.0
2015-02-24 11:30:00,77.45,77.73,77.42,77.71,29400.0,77.45,77.73,77.42,77.71,29400.0
2015-02-24 11:40:00,77.71,77.72,77.55,77.61,16800.0,77.71,77.72,77.55,77.61,16800.0
2015-02-24 11:50:00,77.62,77.66,77.57,77.64,37200.0,77.62,77.66,77.57,77.64,37200.0
2015-02-24 12:00:00,77.63,77.71,77.63,77.67,26600.0,77.63,77.71,77.63,77.67,26600.0
2015-02-24 12:10:00,77.68,77.7,77.58,77.65,14500.0,77.68,77.7,77.58,77.65,14500.0
2015-02-24 12:20:00,77.65,77.66,77.51,77.55,34800.0,77.65,77.66,77.51,77.55,34800.0
2015-02-24 12:30:00,77.54,77.55,77.48,77.5,44000.0,77.54,77.55,77.48,77.5,44000.0
2015-02-24 12:40:00,77.5,77.53,77.47,77.53,22900.0,77.5,77.53,77.47,77.53,22900.0
2015-02-24 12:50:00,77.54,77.56,77.48,77.5,13300.0,77.54,77.56,77.48,77.5,13300.0
2015-02-24 13:00:00,77.51,77.53,77.48,77.51,29500.0,77.51,77.53,77.48,77.51,29500.0
2015-02-24 13:10:00,77.51,77.51,77.41,77.42,20100.0,77.51,77.51,77.41,77.42,20100.0
2015-02-24 13:20:00,77.43,77.46,77.35,77.36,37400.0,77.43,77.46,77.35,77.36,37400.0
2015-02-24 13:30:00,77.37,77.48,77.35,77.47,19900.0,77.37,77.48,77.35,77.47,19900.0
2015-02-24 13:40:00,77.47,77.51,77.43,77.43,26900.0,77.47,77.51,77.43,77.43,26900.0
2015-02-24 13:50:00,77.44,77.5,77.4,77.49,15700.0,77.44,77.5,77.4,77.49,15700.0
2015-02-24 14:00:00,77.5,77.5,77.43,77.45,29100.0,77.5,77.5,77.43,77.45,29100.0
2015-02-24 14:10:00,77.45,77.51,77.42,77.45,19200.0,77.45,77.51,77.42,77.45,19200.0
2015-02-24 14:20:00,77.44,77.51,77.43,77.43,27800.0,77.44,77.51,77.43,77.43,27800.0
2015-02-24 14:30:00,77.42,77.5,77.41,77.49,38100.0,77.42,77.5,77.41,77.49,38100.0
2015-02-24 14:40:00,77.49,77.51,77.48,77.49,54700.0,77.49,77.51,77.48,77.49,54700.0
2015-02-24 14:50:00,77.49,77.5,77.44,77.44,31400.0,77.49,77.5,77.44,77.44,31400.0
2015-02-24 15:00:00,77.45,77.45,77.39,77.4,67800.0,77.45,77.45,77.39,77.4,67800.0
2015-02-24 15:10:00,77.41,77.42,77.37,77.41,58200.0,77.41,77.42,77.37,77.41,58200.0
2015-02-24 15:20:00,77.42,77.5,77.41,77.44,44800.0,77.42,77.5,77.41,77.44,44800.0
2015-02-24 15:30:00,77.44,77.51,77.41,77.5,62700.0,77.44,77.51,77.41,77.5,62700.0
2015-02-24 15:40:00,77.5,77.54,77.48,77.49,84200.0,77.5,77.54,77.48,77.49,84200.0
2015-02-24 15:50:00,77.49,77.6,77.45,77.49,199300.0,77.49,77.6,77.45,77.49,199300.0
2015-02-25 09:30:00,77.56,79.08,77.56,78.73,322100.0,77.56,79.08,77.56,78.73,322100.0
2015-02-25 09:40:00,78.73,78.81,78.28,78.58,151900.0,78.73,78.81,78.28,78.58,151900.0
2015-02-25 09:50:00,78.6,79.0,78.27,78.96,147700.0,78.6,79.0,78.27,78.96,147700.0
2015-02-25 10:00:00,78.95,79.5,78.93,79.5,200200.0,78.95,79.5,78.93,79.5,200200.0
2015-02-25 10:10:00,79.47,80.12,79.44,80.03,246300.0,79.47,80.12,79.44,80.03,246300.0
2015-02-25 10:20:00,80.01,80.7,80.0,80.64,282100.0,80.01,80.7,80.0,80.64,282100.0
2015-02-25 10:30:00,80.59,80.85,79.93,79.93,392300.0,80.59,80.85,79.93,79.93,392300.0
2015-02-25 10:40:00,79.96,80.07,79.72,79.89,188900.0,79.96,80.07,79.72,79.89,188900.0
2015-02-25 10:50:00,79.88,80.16,79.75,79.94,144900.0,79.88,80.16,79.75,79.94,144900.0
2015-02-25 11:00:00,79.94,80.12,79.61,79.89,76500.0,79.94,80.12,79.61,79.89,76500.0
2015-02-25 11:10:00,79.86,80.08,79.83,79.95,68000.0,79.86,80.08,79.83,79.95,68000.0
2015-02-25 11:20:00,79.95,80.09,79.81,80.05,69200.0,79.95,80.09,79.81,80.05,69200.0
2015-02-25 11:30:00,80.06,80.06,79.5,79.7,196200.0,80.06,80.06,79.5,79.7,196200.0
2015-02-25 11:40:00,79.7,80.03,79.7,79.93,109100.0,79.7,80.03,79.7,79.93,109100.0
2015-02-25 11:50:00,79.96,80.26,79.86,80.09,88900.0,79.96,80.26,79.86,80.09,88900.0
2015-02-25 12:00:00,80.09,80.36,79.77,79.98,101100.0,80.09,80.36,79.77,79.98,101100.0
2015-02-25 12:10:00,79.97,80.1,79.95,79.97,47100.0,79.97,80.1,79.95,79.97,47100.0
2015-02-25 12:20:00,79.97,80.17,79.92,80.01,80200.0,79.97,80.17,79.92,80.01,80200.0
2015-02-25 12:30:00,80.01,80.01,79.55,79.66,66100.0,80.01,80.01,79.55,79.66,66100.0
2015-02-25 12:40:00,79.64,79.71,79.5,79.54,75800.0,79.64,79.71,79.5,79.54,75800.0
2015-02-25 12:50:00,79.54,79.61,79.5,79.5,40000.0,79.54,79.61,79.5,79.5,40000.0
2015-02-25 13:00:00,79.51,79.62,79.42,79.52,91300.0,79.51,79.62,79.42,79.52,91300.0
2015-02-25 13:10:00,79.52,79.81,79.48,79.68,56600.0,79.52,79.81,79.48,79.68,56600.0
2015-02-25 13:20:00,79.67,79.77,79.64,79.72,36100.0,79.67,79.77,79.64,79.72,36100.0
2015-02-25 13:30:00,79.72,79.92,79.72,79.87,85600.0,79.72,79.92,79.72,79.87,85600.0
2015-02-25 13:40:00,79.87,79.88,79.68,79.77,49600.0,79.87,79.88,79.68,79.77,49600.0
2015-02-25 13:50:00,79.77,79.77,79.62,79.69,50300.0,79.77,79.77,79.62,79.69,50300.0
2015-02-25 14:00:00,79.69,79.72,79.62,79.64,55600.0,79.69,79.72,79.62,79.64,55600.0
2015-02-25 14:10:00,79.65,79.65,79.5,79.54,33500.0,79.65,79.65,79.5,79.54,33500.0
2015-02-25 14:20:00,79.53,79.56,79.5,79.53,39700.0,79.53,79.56,79.5,79.53,39700.0
2015-02-25 14:30:00,79.53,79.61,79.44,79.47,69700.0,79.53,79.61,79.44,79.47,69700.0
2015-02-25 14:40:00,79.48,79.54,79.38,79.51,52500.0,79.48,79.54,79.38,79.51,52500.0
2015-02-25 14:50:00,79.5,79.53,79.34,79.5,100800.0,79.5,79.53,79.34,79.5,100800.0
2015-02-25 15:00:00,79.5,79.52,79.38,79.39,184000.0,79.5,79.52,79.38,79.39,184000.0
2015-02-25 15:10:00,79.39,79.47,79.39,79.42,91100.0,79.39,79.47,79.39,79.42,91100.0
2015-02-25 15:20:00,79.42,79.44,79.33,79.34,142200.0,79.42,79.44,79.33,79.34,142200.0
2015-02-25 15:30:00,79.33,79.41,79.26,79.39,89600.0,79.33,79.41,79.26,79.39,89600.0
2015-02-25 15:40:00,79.38,79.41,79.28,79.38,135300.0,79.38,79.41,79.28,79.38,135300.0
2015-02-25 15:50:00,79.39,79.46,79.06,79.15,355000.0,79.39,79.46,79.06,79.15,355000.0
2015-02-26 09:30:00,78.79,79.28,78.5,79.04,103100.0,78.79,79.28,78.5,79.04,103100.0
2015-02-26 09:40:00,79.02,79.26,78.42,79.11,151400.0,79.02,79.26,78.42,79.11,151400.0
2015-02-26 09:50:00,79.11,79.5,78.98,79.22,92600.0,79.11,79.5,78.98,79.22,92600.0
2015-02-26 10:00:00,79.23,79.3,78.85,79.02,80200.0,79.23,79.3,78.85,79.02,80200.0
2015-02-26 10:10:00,79.04,79.04,78.68,78.95,68900.0,79.04,79.04,78.68,78.95,68900.0
2015-02-26 10:20:00,78.98,79.08,78.66,78.73,50100.0,78.98,79.08,78.66,78.73,50100.0
2015-02-26 10:30:00,78.76,78.84,78.66,78.8,52400.0,78.76,78.84,78.66,78.8,52400.0
2015-02-26 10:40:00,78.8,79.06,78.79,78.98,81300.0,78.8,79.06,78.79,78.98,81300.0
2015-02-26 10:50:00,78.98,79.38,78.93,79.15,115700.0,78.98,79.38,78.93,79.15,115700.0
2015-02-26 11:00:00,79.15,79.18,79.01,79.04,78200.0,79.15,79.18,79.01,79.04,78200.0
2015-02-26 11:10:00,79.04,79.24,79.0,79.14,54700.0,79.04,79.24,79.0,79.14,54700.0
2015-02-26 11:20:00,79.14,79.15,79.0,79.1,28100.0,79.14,79.15,79.0,79.1,28100.0
2015-02-26 11:30:00,79.09,79.41,79.06,79.36,27500.0,79.09,79.41,79.06,79.36,27500.0
2015-02-26 11:40:00,79.36,79.39,79.14,79.19,26100.0,79.36,79.39,79.14,79.19,26100.0
2015-02-26 11:50:00,79.18,79.19,79.0,79.04,22800.0,79.18,79.19,79.0,79.04,22800.0
2015-02-26 12:00:00,79.03,79.29,79.03,79.23,29300.0,79.03,79.29,79.03,79.23,29300.0
2015-02-26 12:10:00,79.22,79.27,79.08,79.19,26300.0,79.22,79.27,79.08,79.19,26300.0
2015-02-26 12:20:00,79.17,79.44,79.14,79.43,38400.0,79.17,79.44,79.14,79.43,38400.0
2015-02-26 12:30:00,79.43,79.45,79.19,79.31,37200.0,79.43,79.45,79.19,79.31,37200.0
2015-02-26 12:40:00,79.32,79.42,79.18,79.18,41500.0,79.32,79.42,79.18,79.18,41500.0
2015-02-26 12:50:00,79.18,79.31,79.13,79.13,28200.0,79.18,79.31,79.13,79.13,28200.0
2015-02-26 13:00:00,79.14,79.17,79.06,79.07,22700.0,79.14,79.17,79.06,79.07,22700.0
2015-02-26 13:10:00,79.07,79.1,79.01,79.1,25300.0,79.07,79.1,79.01,79.1,25300.0
2015-02-26 13:20:00,79.09,79.19,78.99,79.15,23500.0,79.09,79.19,78.99,79.15,23500.0
2015-02-26 13:30:00,79.14,79.16,78.96,79.06,31500.0,79.14,79.16,78.96,79.06,31500.0
2015-02-26 13:40:00,79.05,79.08,78.93,79.06,22900.0,79.05,79.08,78.93,79.06,22900.0
2015-02-26 13:50:00,79.06,79.13,79.03,79.05,20700.0,79.06,79.13,79.03,79.05,20700.0
2015-02-26 14:00:00,79.03,79.16,79.01,79.01,32900.0,79.03,79.16,79.01,79.01,32900.0
2015-02-26 14:10:00,79.03,79.2,78.99,79.13,37600.0,79.03,79.2,78.99,79.13,37600.0
2015-02-26 14:20:00,79.12,79.17,79.05,79.05,26300.0,79.12,79.17,79.05,79.05,26300.0
2015-02-26 14:30:00,79.04,79.13,79.01,79.09,39600.0,79.04,79.13,79.01,79.09,39600.0
2015-02-26 14:40:00,79.09,79.14,79.06,79.08,46500.0,79.09,79.14,79.06,79.08,46500.0
2015-02-26 14:50:00,79.08,79.1,78.93,78.95,51200.0,79.08,79.1,78.93,78.95,51200.0
2015-02-26 15:00:00,78.95,78.97,78.84,78.93,38900.0,78.95,78.97,78.84,78.93,38900.0
2015-02-26 15:10:00,78.92,79.12,78.91,79.12,58500.0,78.92,79.12,78.91,79.12,58500.0
2015-02-26 15:20:00,79.12,79.18,79.06,79.12,54300.0,79.12,79.18,79.06,79.12,54300.0
2015-02-26 15:30:00,79.12,79.18,79.02,79.05,69700.0,79.12,79.18,79.02,79.05,69700.0
2015-02-26 15:40:00,79.04,79.08,78.95,79.02,88500.0,79.04,79.08,78.95,79.02,88500.0
2015-02-26 15:50:00,79.01,79.12,78.94,79.05,170100.0,79.01,79.12,78.94,79.05,170100.0
2015-02-27 09:30:00,78.97,79.36,78.61,79.34,95800.0,78.97,79.36,78.61,79.34,95800.0
2015-02-27 09:40:00,79.35,79.35,78.91,79.04,155200.0,79.35,79.35,78.91,79.04,155200.0
2015-02-27 09:50:00,79.02,79.35,78.86,79.31,92900.0,79.02,79.35,78.86,79.31,92900.0
2015-02-27 10:00:00,79.31,79.64,79.29,79.64,127000.0,79.31,79.64,79.29,79.64,127000.0
2015-02-27 10:10:00,79.61,79.81,79.48,79.62,77700.0,79.61,79.81,79.48,79.62,77700.0
2015-02-27 10:20:00,79.64,79.68,79.24,79.66,73300.0,79.64,79.68,79.24,79.66,73300.0
2015-02-27 10:30:00,79.68,79.8,79.42,79.46,72200.0,79.68,79.8,79.42,79.46,72200.0
2015-02-27 10:40:00,79.45,79.58,79.42,79.52,64300.0,79.45,79.58,79.42,79.52,64300.0
2015-02-27 10:50:00,79.52,79.67,79.41,79.41,48900.0,79.52,79.67,79.41,79.41,48900.0
2015-02-27 11:00:00,79.44,79.51,79.32,79.47,39100.0,79.44,79.51,79.32,79.47,39100.0
2015-02-27 11:10:00,79.51,79.51,79.11,79.14,333900.0,79.51,79.51,79.11,79.14,333900.0
2015-02-27 11:20:00,79.13,79.16,78.98,79.06,55300.0,79.13,79.16,78.98,79.06,55300.0
2015-02-27 11:30:00,79.06,79.19,79.04,79.14,103600.0,79.06,79.19,79.04,79.14,103600.0
2015-02-27 11:40:00,79.12,79.17,79.0,79.12,74800.0,79.12,79.17,79.0,79.12,74800.0
2015-02-27 11:50:00,79.13,79.14,78.97,79.03,44700.0,79.13,79.14,78.97,79.03,44700.0
2015-02-27 12:00:00,79.03,79.18,79.01,79.18,63900.0,79.03,79.18,79.01,79.18,63900.0
2015-02-27 12:10:00,79.18,79.19,78.98,79.0,23400.0,79.18,79.19,78.98,79.0,23400.0
2015-02-27 12:20:00,79.0,79.11,78.98,78.99,20800.0,79.0,79.11,78.98,78.99,20800.0
2015-02-27 12:30:00,79.0,79.12,78.99,79.04,20000.0,79.0,79.12,78.99,79.04,20000.0
2015-02-27 12:40:00,79.03,79.04,78.98,78.98,24600.0,79.03,79.04,78.98,78.98,24600.0
2015-02-27 12:50:00,78.98,79.12,78.94,79.07,41600.0,78.98,79.12,78.94,79.07,41600.0
2015-02-27 13:00:00,79.07,79.15,79.06,79.12,32500.0,79.07,79.15,79.06,79.12,32500.0
2015-02-27 13:10:00,79.12,79.15,79.02,79.07,58000.0,79.12,79.15,79.02,79.07,58000.0
2015-02-27 13:20:00,79.06,79.25,79.05,79.22,45200.0,79.06,79.25,79.05,79.22,45200.0
2015-02-27 13:30:00,79.22,79.24,79.13,79.14,54500.0,79.22,79.24,79.13,79.14,54500.0
2015-02-27 13:40:00,79.15,79.32,79.14,79.32,46200.0,79.15,79.32,79.14,79.32,46200.0
2015-02-27 13:50:00,79.31,79.36,79.12,79.15,37500.0,79.31,79.36,79.12,79.15,37500.0
2015-02-27 14:00:00,79.16,79.22,79.12,79.19,58700.0,79.16,79.22,79.12,79.19,58700.0
2015-02-27 14:10:00,79.19,79.26,79.14,79.19,63800.0,79.19,79.26,79.14,79.19,63800.0
2015-02-27 14:20:00,79.19,79.21,79.12,79.19,39100.0,79.19,79.21,79.12,79.19,39100.0
2015-02-27 14:30:00,79.18,79.28,79.12,79.28,81300.0,79.18,79.28,79.12,79.28,81300.0
2015-02-27 14:40:00,79.28,79.38,79.25,79.38,72700.0,79.28,79.38,79.25,79.38,72700.0
2015-02-27 14:50:00,79.38,79.38,79.28,79.34,37200.0,79.38,79.38,79.28,79.34,37200.0
2015-02-27 15:00:00,79.33,79.43,79.22,79.37,203700.0,79.33,79.43,79.22,79.37,203700.0
2015-02-27 15:10:00,79.36,79.36,79.18,79.29,51400.0,79.36,79.36,79.18,79.29,51400.0
2015-02-27 15:20:00,79.29,79.44,79.28,79.39,69500.0,79.29,79.44,79.28,79.39,69500.0
2015-02-27 15:30:00,79.39,79.52,79.31,79.48,129500.0,79.39,79.52,79.31,79.48,129500.0
2015-02-27 15:40:00,79.48,79.57,79.43,79.47,118100.0,79.48,79.57,79.43,79.47,118100.0
2015-02-27 15:50:00,79.47,79.68,79.44,79.67,421800.0,79.47,79.68,79.44,79.67,421800.0
2015-03-02 09:30:00,79.5,80.0,79.29,79.95,106900.0,79.5,80.0,79.29,79.95,106900.0
2015-03-02 09:40:00,79.89,80.0,79.85,79.97,150700.0,79.89,80.0,79.85,79.97,150700.0
2015-03-02 09:50:00,79.97,80.03,79.77,79.98,196500.0,79.97,80.03,79.77,79.98,196500.0
2015-03-02 10:00:00,79.97,80.13,79.91,80.0,340900.0,79.97,80.13,79.91,80.0,340900.0
2015-03-02 10:10:00,79.96,80.01,79.84,79.87,263600.0,79.96,80.01,79.84,79.87,263600.0
2015-03-02 10:20:00,79.89,80.14,79.88,80.14,79600.0,79.89,80.14,79.88,80.14,79600.0
2015-03-02 10:30:00,80.14,80.25,79.98,80.23,62700.0,80.14,80.25,79.98,80.23,62700.0
2015-03-02 10:40:00,80.21,80.22,80.04,80.16,33200.0,80.21,80.22,80.04,80.16,33200.0
2015-03-02 10:50:00,80.19,80.25,79.97,80.02,42500.0,80.19,80.25,79.97,80.02,42500.0
2015-03-02 11:00:00,80.02,80.02,79.73,79.82,52600.0,80.02,80.02,79.73,79.82,52600.0
2015-03-02 11:10:00,79.82,79.91,79.71,79.77,18200.0,79.82,79.91,79.71,79.77,18200.0
2015-03-02 11:20:00,79.8,79.88,79.73,79.8,18100.0,79.8,79.88,79.73,79.8,18100.0
2015-03-02 11:30:00,79.8,80.09,79.8,80.08,28900.0,79.8,80.09,79.8,80.08,28900.0
2015-03-02 11:40:00,80.1,80.1,79.95,79.97,75500.0,80.1,80.1,79.95,79.97,75500.0
2015-03-02 11:50:00,79.97,80.02,79.95,79.99,33500.0,79.97,80.02,79.95,79.99,33500.0
2015-03-02 12:00:00,79.98,80.01,79.92,79.96,22800.0,79.98,80.01,79.92,79.96,22800.0
2015-03-02 12:10:00,79.96,80.03,79.9,80.0,20700.0,79.96,80.03,79.9,80.0,20700.0
2015-03-02 12:20:00,80.0,80.01,79.88,79.95,135100.0,80.0,80.01,79.88,79.95,135100.0
2015-03-02 12:30:00,79.94,79.97,79.81,79.83,26300.0,79.94,79.97,79.81,79.83,26300.0
2015-03-02 12:40:00,79.83,79.91,79.72,79.89,27600.0,79.83,79.91,79.72,79.89,27600.0
2015-03-02 12:50:00,79.89,79.93,79.83,79.9,41300.0,79.89,79.93,79.83,79.9,41300.0
2015-03-02 13:00:00,79.9,79.99,79.89,79.92,29800.0,79.9,79.99,79.89,79.92,29800.0
2015-03-02 13:10:00,79.92,79.92,79.77,79.84,32700.0,79.92,79.92,79.77,79.84,32700.0
2015-03-02 13:20:00,79.85,79.87,79.82,79.86,98900.0,79.85,79.87,79.82,79.86,98900.0
2015-03-02 13:30:00,79.86,79.87,79.73,79.76,44000.0,79.86,79.87,79.73,79.76,44000.0
2015-03-02 13:40:00,79.76,80.0,79.75,79.99,70200.0,79.76,80.0,79.75,79.99,70200.0
2015-03-02 13:50:00,79.99,79.99,79.89,79.93,48300.0,79.99,79.99,79.89,79.93,48300.0
2015-03-02 14:00:00,79.92,80.0,79.91,79.93,69400.0,79.92,80.0,79.91,79.93,69400.0
2015-03-02 14:10:00,79.93,79.93,79.87,79.93,57600.0,79.93,79.93,79.87,79.93,57600.0
2015-03-02 14:20:00,79.94,80.06,79.93,80.0,34600.0,79.94,80.06,79.93,80.0,34600.0
2015-03-02 14:30:00,79.99,79.99,79.88,79.97,40200.0,79.99,79.99,79.88,79.97,40200.0
2015-03-02 14:40:00,79.97,79.99,79.89,79.91,29900.0,79.97,79.99,79.89,79.91,29900.0
2015-03-02 14:50:00,79.91,80.04,79.91,79.96,73800.0,79.91,80.04,79.91,79.96,73800.0
2015-03-02 15:00:00,79.97,79.99,79.83,79.84,36300.0,79.97,79.99,79.83,79.84,36300.0
2015-03-02 15:10:00,79.84,79.96,79.82,79.94,52300.0,79.84,79.96,79.82,79.94,52300.0
2015-03-02 15:20:00,79.94,79.94,79.87,79.89,97700.0,79.94,79.94,79.87,79.89,97700.0
2015-03-02 15:30:00,79.89,79.93,79.87,79.91,51600.0,79.89,79.93,79.87,79.91,51600.0
2015-03-02 15:40:00,79.91,79.97,79.85,79.86,81900.0,79.91,79.97,79.85,79.86,81900.0
2015-03-02 15:50:00,79.85,79.92,79.82,79.92,147000.0,79.85,79.92,79.82,79.92,147000.0
2015-03-03 09:30:00,80.13,80.19,79.56,79.66,144300.0,80.13,80.19,79.56,79.66,144300.0
2015-03-03 09:40:00,79.61,79.86,79.43,79.43,126300.0,79.61,79.86,79.43,79.43,126300.0
2015-03-03 09:50:00,79.43,79.45,79.25,79.34,80800.0,79.43,79.45,79.25,79.34,80800.0
2015-03-03 10:00:00,79.34,79.55,79.32,79.45,69500.0,79.34,79.55,79.32,79.45,69500.0
2015-03-03 10:10:00,79.45,79.5,79.26,79.35,115900.0,79.45,79.5,79.26,79.35,115900.0
2015-03-03 10:20:00,79.34,79.34,79.23,79.27,69200.0,79.34,79.34,79.23,79.27,69200.0
2015-03-03 10:30:00,79.27,79.31,79.2,79.26,37400.0,79.27,79.31,79.2,79.26,37400.0
2015-03-03 10:40:00,79.25,79.29,79.21,79.23,53700.0,79.25,79.29,79.21,79.23,53700.0
2015-03-03 10:50:00,79.24,79.28,79.2,79.23,59400.0,79.24,79.28,79.2,79.23,59400.0
2015-03-03 11:00:00,79.21,79.25,79.09,79.16,41900.0,79.21,79.25,79.09,79.16,41900.0
2015-03-03 11:10:00,79.17,79.29,79.09,79.28,47800.0,79.17,79.29,79.09,79.28,47800.0
2015-03-03 11:20:00,79.28,79.3,79.22,79.24,33500.0,79.28,79.3,79.22,79.24,33500.0
2015-03-03 11:30:00,79.23,79.26,78.99,79.04,80600.0,79.23,79.26,78.99,79.04,80600.0
2015-03-03 11:40:00,79.03,79.05,78.96,78.98,74100.0,79.03,79.05,78.96,78.98,74100.0
2015-03-03 11:50:00,78.98,79.03,78.95,79.0,30200.0,78.98,79.03,78.95,79.0,30200.0
2015-03-03 12:00:00,78.99,79.03,78.87,78.89,25300.0,78.99,79.03,78.87,78.89,25300.0
2015-03-03 12:10:00,78.88,78.98,78.87,78.89,32000.0,78.88,78.98,78.87,78.89,32000.0
2015-03-03 12:20:00,78.88,78.92,78.79,78.83,85400.0,78.88,78.92,78.79,78.83,85400.0
2015-03-03 12:30:00,78.82,78.97,78.81,78.93,58100.0,78.82,78.97,78.81,78.93,58100.0
2015-03-03 12:40:00,78.94,79.01,78.94,78.97,40200.0,78.94,79.01,78.94,78.97,40200.0
2015-03-03 12:50:00,78.97,79.14,78.97,79.06,76800.0,78.97,79.14,78.97,79.06,76800.0
2015-03-03 13:00:00,79.06,79.1,78.94,78.95,34800.0,79.06,79.1,78.94,78.95,34800.0
2015-03-03 13:10:00,78.95,79.06,78.95,78.99,22600.0,78.95,79.06,78.95,78.99,22600.0
2015-03-03 13:20:00,79.01,79.15,78.98,79.1,37700.0,79.01,79.15,78.98,79.1,37700.0
2015-03-03 13:30:00,79.09,79.1,79.0,79.06,28400.0,79.09,79.1,79.0,79.06,28400.0
2015-03-03 13:40:00,79.06,79.1,79.0,79.09,24600.0,79.06,79.1,79.0,79.09,24600.0
2015-03-03 13:50:00,79.09,79.16,79.08,79.12,41700.0,79.09,79.16,79.08,79.12,41700.0
2015-03-03 14:00:00,79.12,79.15,79.07,79.14,44200.0,79.12,79.15,79.07,79.14,44200.0
2015-03-03 14:10:00,79.15,79.19,79.1,79.1,54800.0,79.15,79.19,79.1,79.1,54800.0
2015-03-03 14:20:00,79.1,79.15,79.08,79.15,124300.0,79.1,79.15,79.08,79.15,124300.0
2015-03-03 14:30:00,79.15,79.22,79.13,79.2,68700.0,79.15,79.22,79.13,79.2,68700.0
2015-03-03 14:40:00,79.19,79.2,79.02,79.14,37300.0,79.19,79.2,79.02,79.14,37300.0
2015-03-03 14:50:00,79.13,79.19,79.06,79.19,43500.0,79.13,79.19,79.06,79.19,43500.0
2015-03-03 15:00:00,79.18,79.19,79.06,79.09,79600.0,79.18,79.19,79.06,79.09,79600.0
2015-03-03 15:10:00,79.12,79.19,79.07,79.15,101300.0,79.12,79.19,79.07,79.15,101300.0
2015-03-03 15:20:00,79.15,79.24,79.14,79.22,124300.0,79.15,79.24,79.14,79.22,124300.0
2015-03-03 15:30:00,79.23,79.25,79.18,79.18,169800.0,79.23,79.25,79.18,79.18,169800.0
2015-03-03 15:40:00,79.19,79.25,79.16,79.24,149500.0,79.19,79.25,79.16,79.24,149500.0
2015-03-03 15:50:00,79.24,79.27,79.14,79.16,274600.0,79.24,79.27,79.14,79.16,274600.0
2015-03-04 09:30:00,79.12,79.22,78.96,79.15,96100.0,79.12,79.22,78.96,79.15,96100.0
2015-03-04 09:40:00,79.11,79.17,78.94,78.98,126000.0,79.11,79.17,78.94,78.98,126000.0
2015-03-04 09:50:00,78.98,79.02,78.94,79.0,50300.0,78.98,79.02,78.94,79.0,50300.0
2015-03-04 10:00:00,78.99,79.02,78.76,78.77,81400.0,78.99,79.02,78.76,78.77,81400.0
2015-03-04 10:10:00,78.76,78.93,78.72,78.84,49300.0,78.76,78.93,78.72,78.84,49300.0
2015-03-04 10:20:00,78.82,79.0,78.72,78.96,255500.0,78.82,79.0,78.72,78.96,255500.0
2015-03-04 10:30:00,78.95,79.02,78.88,78.96,51700.0,78.95,79.02,78.88,78.96,51700.0
2015-03-04 10:40:00,78.97,79.09,78.94,79.03,42100.0,78.97,79.09,78.94,79.03,42100.0
2015-03-04 10:50:00,79.03,79.06,78.99,79.03,26000.0,79.03,79.06,78.99,79.03,26000.0
2015-03-04 11:00:00,79.04,79.09,78.98,79.05,27200.0,79.04,79.09,78.98,79.05,27200.0
2015-03-04 11:10:00,79.06,79.23,79.04,79.18,45900.0,79.06,79.23,79.04,79.18,45900.0
2015-03-04 11:20:00,79.17,79.22,79.14,79.19,65000.0,79.17,79.22,79.14,79.19,65000.0
2015-03-04 11:30:00,79.2,79.3,79.18,79.29,42100.0,79.2,79.3,79.18,79.29,42100.0
2015-03-04 11:40:00,79.29,79.29,79.2,79.27,23900.0,79.29,79.29,79.2,79.27,23900.0
2015-03-04 11:50:00,79.26,79.28,79.2,79.26,25500.0,79.26,79.28,79.2,79.26,25500.0
2015-03-04 12:00:00,79.23,79.28,79.15,79.16,29000.0,79.23,79.28,79.15,79.16,29000.0
2015-03-04 12:10:00,79.17,79.18,79.13,79.15,25700.0,79.17,79.18,79.13,79.15,25700.0
2015-03-04 12:20:00,79.15,79.25,79.12,79.23,15400.0,79.15,79.25,79.12,79.23,15400.0
2015-03-04 12:30:00,79.23,79.26,79.2,79.23,17800.0,79.23,79.26,79.2,79.23,17800.0
2015-03-04 12:40:00,79.23,79.34,79.23,79.31,25100.0,79.23,79.34,79.23,79.31,25100.0
2015-03-04 12:50:00,79.3,79.31,79.19,79.2,26000.0,79.3,79.31,79.19,79.2,26000.0
2015-03-04 13:00:00,79.21,79.22,79.09,79.15,21200.0,79.21,79.22,79.09,79.15,21200.0
2015-03-04 13:10:00,79.15,79.21,79.12,79.15,16200.0,79.15,79.21,79.12,79.15,16200.0
2015-03-04 13:20:00,79.14,79.2,79.14,79.15,19000.0,79.14,79.2,79.14,79.15,19000.0
2015-03-04 13:30:00,79.16,79.18,79.1,79.1,73400.0,79.16,79.18,79.1,79.1,73400.0
2015-03-04 13:40:00,79.11,79.11,79.01,79.02,31000.0,79.11,79.11,79.01,79.02,31000.0
2015-03-04 13:50:00,79.03,79.08,78.99,79.01,24500.0,79.03,79.08,78.99,79.01,24500.0
2015-03-04 14:00:00,79.0,79.04,78.98,78.99,29600.0,79.0,79.04,78.98,78.99,29600.0
2015-03-04 14:10:00,78.99,79.06,78.87,79.05,79000.0,78.99,79.06,78.87,79.05,79000.0
2015-03-04 14:20:00,79.06,79.08,79.0,79.04,35900.0,79.06,79.08,79.0,79.04,35900.0
2015-03-04 14:30:00,79.04,79.11,78.99,79.09,59000.0,79.04,79.11,78.99,79.09,59000.0
2015-03-04 14:40:00,79.08,79.11,79.06,79.1,65500.0,79.08,79.11,79.06,79.1,65500.0
2015-03-04 14:50:00,79.1,79.11,79.07,79.09,29900.0,79.1,79.11,79.07,79.09,29900.0
2015-03-04 15:00:00,79.1,79.12,79.0,79.02,36700.0,79.1,79.12,79.0,79.02,36700.0
2015-03-04 15:10:00,79.02,79.1,79.01,79.03,45600.0,79.02,79.1,79.01,79.03,45600.0
2015-03-04 15:20:00,79.03,79.05,78.97,78.98,56500.0,79.03,79.05,78.97,78.98,56500.0
2015-03-04 15:30:00,78.99,79.02,78.93,78.95,66500.0,78.99,79.02,78.93,78.95,66500.0
2015-03-04 15:40:00,78.96,78.96,78.83,78.84,70000.0,78.96,78.96,78.83,78.84,70000.0
2015-03-04 15:50:00,78.84,78.86,78.79,78.84,163800.0,78.84,78.86,78.79,78.84,163800.0
2015-03-05 09:30:00,79.14,79.36,78.88,79.27,57100.0,79.14,79.36,78.88,79.27,57100.0
2015-03-05 09:40:00,79.31,79.55,79.24,79.38,83800.0,79.31,79.55,79.24,79.38,83800.0
2015-03-05 09:50:00,79.38,79.5,79.17,79.31,164300.0,79.38,79.5,79.17,79.31,164300.0
2015-03-05 10:00:00,79.3,79.35,79.27,79.31,34300.0,79.3,79.35,79.27,79.31,34300.0
2015-03-05 10:10:00,79.31,79.46,79.31,79.35,38700.0,79.31,79.46,79.31,79.35,38700.0
2015-03-05 10:20:00,79.37,79.65,79.37,79.64,34400.0,79.37,79.65,79.37,79.64,34400.0
2015-03-05 10:30:00,79.64,79.71,79.58,79.6,37600.0,79.64,79.71,79.58,79.6,37600.0
2015-03-05 10:40:00,79.6,79.65,79.51,79.61,25600.0,79.6,79.65,79.51,79.61,25600.0
2015-03-05 10:50:00,79.6,79.64,79.57,79.62,38600.0,79.6,79.64,79.57,79.62,38600.0
2015-03-05 11:00:00,79.6,79.65,79.55,79.63,41400.0,79.6,79.65,79.55,79.63,41400.0
2015-03-05 11:10:00,79.65,79.65,79.6,79.63,47600.0,79.65,79.65,79.6,79.63,47600.0
2015-03-05 11:20:00,79.64,79.65,79.57,79.59,26200.0,79.64,79.65,79.57,79.59,26200.0
2015-03-05 11:30:00,79.58,79.66,79.57,79.59,21500.0,79.58,79.66,79.57,79.59,21500.0
2015-03-05 11:40:00,79.59,79.59,79.44,79.51,31600.0,79.59,79.59,79.44,79.51,31600.0
2015-03-05 11:50:00,79.52,79.55,79.45,79.46,60400.0,79.52,79.55,79.45,79.46,60400.0
2015-03-05 12:00:00,79.48,79.49,79.41,79.44,13500.0,79.48,79.49,79.41,79.44,13500.0
2015-03-05 12:10:00,79.42,79.44,79.23,79.29,29600.0,79.42,79.44,79.23,79.29,29600.0
2015-03-05 12:20:00,79.29,79.38,79.28,79.34,15100.0,79.29,79.38,79.28,79.34,15100.0
2015-03-05 12:30:00,79.34,79.38,79.34,79.37,20200.0,79.34,79.38,79.34,79.37,20200.0
2015-03-05 12:40:00,79.37,79.39,79.22,79.24,23500.0,79.37,79.39,79.22,79.24,23500.0
2015-03-05 12:50:00,79.24,79.26,79.12,79.14,44600.0,79.24,79.26,79.12,79.14,44600.0
2015-03-05 13:00:00,79.14,79.17,79.1,79.1,18300.0,79.14,79.17,79.1,79.1,18300.0
2015-03-05 13:10:00,79.1,79.2,79.09,79.16,17500.0,79.1,79.2,79.09,79.16,17500.0
2015-03-05 13:20:00,79.15,79.27,79.14,79.23,16900.0,79.15,79.27,79.14,79.23,16900.0
2015-03-05 13:30:00,79.23,79.32,79.21,79.31,16400.0,79.23,79.32,79.21,79.31,16400.0
2015-03-05 13:40:00,79.32,79.4,79.3,79.36,20100.0,79.32,79.4,79.3,79.36,20100.0
2015-03-05 13:50:00,79.36,79.47,79.36,79.46,75200.0,79.36,79.47,79.36,79.46,75200.0
2015-03-05 14:00:00,79.45,79.51,79.44,79.5,15700.0,79.45,79.51,79.44,79.5,15700.0
2015-03-05 14:10:00,79.49,79.51,79.42,79.43,24100.0,79.49,79.51,79.42,79.43,24100.0
2015-03-05 14:20:00,79.43,79.5,79.42,79.44,16600.0,79.43,79.5,79.42,79.44,16600.0
2015-03-05 14:30:00,79.43,79.46,79.42,79.45,20600.0,79.43,79.46,79.42,79.45,20600.0
2015-03-05 14:40:00,79.44,79.46,79.4,79.42,19600.0,79.44,79.46,79.4,79.42,19600.0
2015-03-05 14:50:00,79.43,79.53,79.42,79.52,19900.0,79.43,79.53,79.42,79.52,19900.0
2015-03-05 15:00:00,79.52,79.53,79.48,79.5,29100.0,79.52,79.53,79.48,79.5,29100.0
2015-03-05 15:10:00,79.5,79.52,79.46,79.5,27500.0,79.5,79.52,79.46,79.5,27500.0
2015-03-05 15:20:00,79.5,79.55,79.49,79.52,25700.0,79.5,79.55,79.49,79.52,25700.0
2015-03-05 15:30:00,79.52,79.53,79.43,79.49,35700.0,79.52,79.53,79.43,79.49,35700.0
2015-03-05 15:40:00,79.49,79.57,79.48,79.55,53000.0,79.49,79.57,79.48,79.55,53000.0
2015-03-05 15:50:00,79.56,79.66,79.42,79.42,251500.0,79.56,79.66,79.42,79.42,251500.0
2015-03-06 09:30:00,79.26,79.4,79.01,79.25,54100.0,79.26,79.4,79.01,79.25,54100.0
2015-03-06 09:40:00,79.3,79.57,79.06,79.3,55300.0,79.3,79.57,79.06,79.3,55300.0
2015-03-06 09:50:00,79.31,79.68,79.27,79.67,63600.0,79.31,79.68,79.27,79.67,63600.0
2015-03-06 10:00:00,79.66,79.83,79.61,79.8,31600.0,79.66,79.83,79.61,79.8,31600.0
2015-03-06 10:10:00,79.79,79.83,79.7,79.8,53300.0,79.79,79.83,79.7,79.8,53300.0
2015-03-06 10:20:00,79.79,79.82,79.73,79.77,87200.0,79.79,79.82,79.73,79.77,87200.0
2015-03-06 10:30:00,79.77,79.96,79.76,79.93,63600.0,79.77,79.96,79.76,79.93,63600.0
2015-03-06 10:40:00,79.9,80.06,79.89,79.98,31800.0,79.9,80.06,79.89,79.98,31800.0
2015-03-06 10:50:00,79.98,80.14,79.96,80.12,55500.0,79.98,80.14,79.96,80.12,55500.0
2015-03-06 11:00:00,80.09,80.1,80.03,80.07,59800.0,80.09,80.1,80.03,80.07,59800.0
2015-03-06 11:10:00,80.06,80.08,79.94,79.95,96800.0,80.06,80.08,79.94,79.95,96800.0
2015-03-06 11:20:00,79.95,79.98,79.78,79.78,50400.0,79.95,79.98,79.78,79.78,50400.0
2015-03-06 11:30:00,79.76,79.79,79.66,79.72,41600.0,79.76,79.79,79.66,79.72,41600.0
2015-03-06 11:40:00,79.72,79.72,79.44,79.51,28200.0,79.72,79.72,79.44,79.51,28200.0
2015-03-06 11:50:00,79.5,79.61,79.47,79.6,38500.0,79.5,79.61,79.47,79.6,38500.0
2015-03-06 12:00:00,79.58,79.7,79.55,79.66,19500.0,79.58,79.7,79.55,79.66,19500.0
2015-03-06 12:10:00,79.66,79.69,79.55,79.56,31300.0,79.66,79.69,79.55,79.56,31300.0
2015-03-06 12:20:00,79.58,79.59,79.51,79.53,57800.0,79.58,79.59,79.51,79.53,57800.0
2015-03-06 12:30:00,79.54,79.67,79.52,79.66,24000.0,79.54,79.67,79.52,79.66,24000.0
2015-03-06 12:40:00,79.66,79.79,79.63,79.77,76900.0,79.66,79.79,79.63,79.77,76900.0
2015-03-06 12:50:00,79.79,79.8,79.7,79.8,40200.0,79.79,79.8,79.7,79.8,40200.0
2015-03-06 13:00:00,79.82,79.85,79.75,79.8,25800.0,79.82,79.85,79.75,79.8,25800.0
2015-03-06 13:10:00,79.8,79.84,79.76,79.82,25500.0,79.8,79.84,79.76,79.82,25500.0
2015-03-06 13:20:00,79.84,79.91,79.79,79.84,34000.0,79.84,79.91,79.79,79.84,34000.0
2015-03-06 13:30:00,79.85,79.85,79.78,79.84,53700.0,79.85,79.85,79.78,79.84,53700.0
2015-03-06 13:40:00,79.83,79.83,79.78,79.83,26600.0,79.83,79.83,79.78,79.83,26600.0
2015-03-06 13:50:00,79.83,79.97,79.82,79.95,24300.0,79.83,79.97,79.82,79.95,24300.0
2015-03-06 14:00:00,79.94,80.1,79.9,79.91,59500.0,79.94,80.1,79.9,79.91,59500.0
2015-03-06 14:10:00,79.91,79.99,79.89,79.98,21400.0,79.91,79.99,79.89,79.98,21400.0
2015-03-06 14:20:00,79.99,80.01,79.86,79.92,123700.0,79.99,80.01,79.86,79.92,123700.0
2015-03-06 14:30:00,79.91,79.96,79.77,79.77,25300.0,79.91,79.96,79.77,79.77,25300.0
2015-03-06 14:40:00,79.78,79.88,79.76,79.87,32700.0,79.78,79.88,79.76,79.87,32700.0
2015-03-06 14:50:00,79.86,79.9,79.81,79.86,39600.0,79.86,79.9,79.81,79.86,39600.0
2015-03-06 15:00:00,79.86,79.94,79.82,79.94,55700.0,79.86,79.94,79.82,79.94,55700.0
2015-03-06 15:10:00,79.92,79.94,79.8,79.94,59400.0,79.92,79.94,79.8,79.94,59400.0
2015-03-06 15:20:00,79.93,79.95,79.78,79.83,43100.0,79.93,79.95,79.78,79.83,43100.0
2015-03-06 15:30:00,79.82,79.9,79.62,79.64,61100.0,79.82,79.9,79.62,79.64,61100.0
2015-03-06 15:40:00,79.63,79.68,79.57,79.61,99900.0,79.63,79.68,79.57,79.61,99900.0
2015-03-06 15:50:00,79.6,79.64,79.53,79.61,204000.0,79.6,79.64,79.53,79.61,204000.0
2015-03-09 09:30:00,79.54,79.65,79.3,79.49,61300.0,79.54,79.65,79.3,79.49,61300.0
2015-03-09 09:40:00,79.42,79.63,79.3,79.42,25700.0,79.42,79.63,79.3,79.42,25700.0
2015-03-09 09:50:00,79.46,79.63,79.35,79.59,131900.0,79.46,79.63,79.35,79.59,131900.0
2015-03-09 10:00:00,79.6,79.62,79.53,79.6,68500.0,79.6,79.62,79.53,79.6,68500.0
2015-03-09 10:10:00,79.58,79.61,79.57,79.6,34200.0,79.58,79.61,79.57,79.6,34200.0
2015-03-09 10:20:00,79.61,79.67,79.56,79.61,42500.0,79.61,79.67,79.56,79.61,42500.0
2015-03-09 10:30:00,79.59,79.63,79.52,79.53,48600.0,79.59,79.63,79.52,79.53,48600.0
2015-03-09 10:40:00,79.52,79.61,79.52,79.57,16700.0,79.52,79.61,79.52,79.57,16700.0
2015-03-09 10:50:00,79.58,79.61,79.53,79.56,49200.0,79.58,79.61,79.53,79.56,49200.0
2015-03-09 11:00:00,79.56,79.62,79.47,79.5,25900.0,79.56,79.62,79.47,79.5,25900.0
2015-03-09 11:10:00,79.49,79.51,79.47,79.48,38600.0,79.49,79.51,79.47,79.48,38600.0
2015-03-09 11:20:00,79.48,79.51,79.45,79.48,23500.0,79.48,79.51,79.45,79.48,23500.0
2015-03-09 11:30:00,79.48,79.58,79.47,79.58,30200.0,79.48,79.58,79.47,79.58,30200.0
2015-03-09 11:40:00,79.59,79.61,79.55,79.57,51700.0,79.59,79.61,79.55,79.57,51700.0
2015-03-09 11:50:00,79.6,79.6,79.56,79.59,20800.0,79.6,79.6,79.56,79.59,20800.0
2015-03-09 12:00:00,79.59,79.6,79.53,79.55,37300.0,79.59,79.6,79.53,79.55,37300.0
2015-03-09 12:10:00,79.54,79.55,79.46,79.47,13700.0,79.54,79.55,79.46,79.47,13700.0
2015-03-09 12:20:00,79.48,79.5,79.42,79.5,22700.0,79.48,79.5,79.42,79.5,22700.0
2015-03-09 12:30:00,79.5,79.61,79.5,79.57,8500.0,79.5,79.61,79.5,79.57,8500.0
2015-03-09 12:40:00,79.56,79.61,79.54,79.6,26800.0,79.56,79.61,79.54,79.6,26800.0
2015-03-09 12:50:00,79.6,79.61,79.57,79.6,28100.0,79.6,79.61,79.57,79.6,28100.0
2015-03-09 13:00:00,79.6,79.61,79.58,79.6,41600.0,79.6,79.61,79.58,79.6,41600.0
2015-03-09 13:10:00,79.6,79.61,79.57,79.59,20900.0,79.6,79.61,79.57,79.59,20900.0
2015-03-09 13:20:00,79.59,79.68,79.58,79.67,33700.0,79.59,79.68,79.58,79.67,33700.0
2015-03-09 13:30:00,79.67,79.8,79.67,79.77,36800.0,79.67,79.8,79.67,79.77,36800.0
2015-03-09 13:40:00,79.78,79.84,79.77,79.78,31000.0,79.78,79.84,79.77,79.78,31000.0
2015-03-09 13:50:00,79.78,79.81,79.69,79.79,46200.0,79.78,79.81,79.69,79.79,46200.0
2015-03-09 14:00:00,79.79,79.81,79.76,79.77,18100.0,79.79,79.81,79.76,79.77,18100.0
2015-03-09 14:10:00,79.78,79.8,79.77,79.78,22200.0,79.78,79.8,79.77,79.78,22200.0
2015-03-09 14:20:00,79.78,79.8,79.75,79.79,31100.0,79.78,79.8,79.75,79.79,31100.0
2015-03-09 14:30:00,79.79,79.8,79.73,79.74,28700.0,79.79,79.8,79.73,79.74,28700.0
2015-03-09 14:40:00,79.73,79.74,79.66,79.7,49900.0,79.73,79.74,79.66,79.7,49900.0
2015-03-09 14:50:00,79.69,79.72,79.68,79.7,44600.0,79.69,79.72,79.68,79.7,44600.0
2015-03-09 15:00:00,79.7,79.75,79.68,79.7,29300.0,79.7,79.75,79.68,79.7,29300.0
2015-03-09 15:10:00,79.71,79.74,79.68,79.69,27900.0,79.71,79.74,79.68,79.69,27900.0
2015-03-09 15:20:00,79.7,79.71,79.65,79.67,30600.0,79.7,79.71,79.65,79.67,30600.0
2015-03-09 15:30:00,79.67,79.72,79.65,79.65,27100.0,79.67,79.72,79.65,79.65,27100.0
2015-03-09 15:40:00,79.66,79.82,79.64,79.8,68300.0,79.66,79.82,79.64,79.8,68300.0
2015-03-09 15:50:00,79.8,79.8,79.69,79.7,91300.0,79.8,79.8,79.69,79.7,91300.0
2015-03-10 09:30:00,79.11,79.31,79.01,79.24,48800.0,79.11,79.31,79.01,79.24,48800.0
2015-03-10 09:40:00,79.24,79.33,79.08,79.25,37400.0,79.24,79.33,79.08,79.25,37400.0
2015-03-10 09:50:00,79.23,79.24,79.02,79.08,73600.0,79.23,79.24,79.02,79.08,73600.0
2015-03-10 10:00:00,79.05,79.27,79.03,79.2,22500.0,79.05,79.27,79.03,79.2,22500.0
2015-03-10 10:10:00,79.19,79.22,79.08,79.09,84600.0,79.19,79.22,79.08,79.09,84600.0
2015-03-10 10:20:00,79.09,79.12,78.87,78.98,30500.0,79.09,79.12,78.87,78.98,30500.0
2015-03-10 10:30:00,79.01,79.11,78.97,79.1,79500.0,79.01,79.11,78.97,79.1,79500.0
2015-03-10 10:40:00,79.1,79.12,79.08,79.09,41600.0,79.1,79.12,79.08,79.09,41600.0
2015-03-10 10:50:00,79.11,79.29,79.1,79.23,26300.0,79.11,79.29,79.1,79.23,26300.0
2015-03-10 11:00:00,79.23,79.39,79.22,79.32,24000.0,79.23,79.39,79.22,79.32,24000.0
2015-03-10 11:10:00,79.31,79.39,79.31,79.36,50100.0,79.31,79.39,79.31,79.36,50100.0
2015-03-10 11:20:00,79.37,79.47,79.3,79.36,46000.0,79.37,79.47,79.3,79.36,46000.0
2015-03-10 11:30:00,79.37,79.41,79.29,79.39,137000.0,79.37,79.41,79.29,79.39,137000.0
2015-03-10 11:40:00,79.38,79.47,79.24,79.24,18100.0,79.38,79.47,79.24,79.24,18100.0
2015-03-10 11:50:00,79.24,79.33,79.08,79.2,56500.0,79.24,79.33,79.08,79.2,56500.0
2015-03-10 12:00:00,79.21,79.24,79.12,79.16,48100.0,79.21,79.24,79.12,79.16,48100.0
2015-03-10 12:10:00,79.16,79.23,79.12,79.17,17800.0,79.16,79.23,79.12,79.17,17800.0
2015-03-10 12:20:00,79.17,79.17,79.1,79.11,25500.0,79.17,79.17,79.1,79.11,25500.0
2015-03-10 12:30:00,79.12,79.15,79.1,79.12,25800.0,79.12,79.15,79.1,79.12,25800.0
2015-03-10 12:40:00,79.12,79.19,79.1,79.19,26400.0,79.12,79.19,79.1,79.19,26400.0
2015-03-10 12:50:00,79.16,79.23,79.12,79.19,15900.0,79.16,79.23,79.12,79.19,15900.0
2015-03-10 13:00:00,79.18,79.23,79.11,79.18,27300.0,79.18,79.23,79.11,79.18,27300.0
2015-03-10 13:10:00,79.21,79.3,79.12,79.26,124500.0,79.21,79.3,79.12,79.26,124500.0
2015-03-10 13:20:00,79.27,79.33,79.22,79.26,15600.0,79.27,79.33,79.22,79.26,15600.0
2015-03-10 13:30:00,79.27,79.31,79.22,79.25,17200.0,79.27,79.31,79.22,79.25,17200.0
2015-03-10 13:40:00,79.23,79.29,79.19,79.27,17100.0,79.23,79.29,79.19,79.27,17100.0
2015-03-10 13:50:00,79.25,79.36,79.23,79.27,16900.0,79.25,79.36,79.23,79.27,16900.0
2015-03-10 14:00:00,79.27,79.46,79.24,79.43,55700.0,79.27,79.46,79.24,79.43,55700.0
2015-03-10 14:10:00,79.42,79.49,79.41,79.45,52900.0,79.42,79.49,79.41,79.45,52900.0
2015-03-10 14:20:00,79.43,79.57,79.4,79.56,116200.0,79.43,79.57,79.4,79.56,116200.0
2015-03-10 14:30:00,79.55,79.65,79.55,79.58,112300.0,79.55,79.65,79.55,79.58,112300.0
2015-03-10 14:40:00,79.57,79.69,79.52,79.67,34900.0,79.57,79.69,79.52,79.67,34900.0
2015-03-10 14:50:00,79.67,79.68,79.55,79.6,53000.0,79.67,79.68,79.55,79.6,53000.0
2015-03-10 15:00:00,79.61,79.69,79.59,79.64,45000.0,79.61,79.69,79.59,79.64,45000.0
2015-03-10 15:10:00,79.62,79.67,79.56,79.64,53500.0,79.62,79.67,79.56,79.64,53500.0
2015-03-10 15:20:00,79.64,79.69,79.63,79.67,39600.0,79.64,79.69,79.63,79.67,39600.0
2015-03-10 15:30:00,79.69,79.69,79.63,79.65,51600.0,79.69,79.69,79.63,79.65,51600.0
2015-03-10 15:40:00,79.65,79.7,79.64,79.7,82400.0,79.65,79.7,79.64,79.7,82400.0
2015-03-10 15:50:00,79.69,79.7,79.49,79.62,611800.0,79.69,79.7,79.49,79.62,611800.0
2015-03-11 09:30:00,79.65,80.06,79.38,79.95,143100.0,79.65,80.06,79.38,79.95,143100.0
2015-03-11 09:40:00,79.95,80.04,79.9,79.92,59200.0,79.95,80.04,79.9,79.92,59200.0
2015-03-11 09:50:00,79.94,79.96,79.82,79.88,35100.0,79.94,79.96,79.82,79.88,35100.0
2015-03-11 10:00:00,79.89,80.03,79.85,79.93,143400.0,79.89,80.03,79.85,79.93,143400.0
2015-03-11 10:10:00,79.94,80.04,79.9,79.92,236700.0,79.94,80.04,79.9,79.92,236700.0
2015-03-11 10:20:00,79.92,80.0,79.86,79.91,31500.0,79.92,80.0,79.86,79.91,31500.0
2015-03-11 10:30:00,79.93,80.0,79.89,79.92,52800.0,79.93,80.0,79.89,79.92,52800.0
2015-03-11 10:40:00,79.92,79.96,79.89,79.9,49200.0,79.92,79.96,79.89,79.9,49200.0
2015-03-11 10:50:00,79.9,79.95,79.89,79.89,50400.0,79.9,79.95,79.89,79.89,50400.0
2015-03-11 11:00:00,79.9,79.92,79.86,79.87,64300.0,79.9,79.92,79.86,79.87,64300.0
2015-03-11 11:10:00,79.88,79.94,79.79,79.79,67500.0,79.88,79.94,79.79,79.79,67500.0
2015-03-11 11:20:00,79.79,79.9,79.67,79.83,115700.0,79.79,79.9,79.67,79.83,115700.0
2015-03-11 11:30:00,79.84,79.9,79.81,79.82,14700.0,79.84,79.9,79.81,79.82,14700.0
2015-03-11 11:40:00,79.81,79.83,79.68,79.72,25600.0,79.81,79.83,79.68,79.72,25600.0
2015-03-11 11:50:00,79.72,79.74,79.65,79.66,17600.0,79.72,79.74,79.65,79.66,17600.0
2015-03-11 12:00:00,79.66,79.66,79.56,79.66,25200.0,79.66,79.66,79.56,79.66,25200.0
2015-03-11 12:10:00,79.67,79.72,79.66,79.69,25000.0,79.67,79.72,79.66,79.69,25000.0
2015-03-11 12:20:00,79.72,79.72,79.56,79.63,166700.0,79.72,79.72,79.56,79.63,166700.0
2015-03-11 12:30:00,79.62,79.63,79.54,79.63,15800.0,79.62,79.63,79.54,79.63,15800.0
2015-03-11 12:40:00,79.62,79.68,79.56,79.63,22100.0,79.62,79.68,79.56,79.63,22100.0
2015-03-11 12:50:00,79.63,79.74,79.58,79.6,16400.0,79.63,79.74,79.58,79.6,16400.0
2015-03-11 13:00:00,79.6,79.64,79.54,79.59,20900.0,79.6,79.64,79.54,79.59,20900.0
2015-03-11 13:10:00,79.59,79.6,79.55,79.57,16700.0,79.59,79.6,79.55,79.57,16700.0
2015-03-11 13:20:00,79.56,79.57,79.45,79.46,49700.0,79.56,79.57,79.45,79.46,49700.0
2015-03-11 13:30:00,79.47,79.49,79.29,79.36,56700.0,79.47,79.49,79.29,79.36,56700.0
2015-03-11 13:40:00,79.36,79.37,79.17,79.17,24600.0,79.36,79.37,79.17,79.17,24600.0
2015-03-11 13:50:00,79.17,79.22,79.17,79.18,159800.0,79.17,79.22,79.17,79.18,159800.0
2015-03-11 14:00:00,79.18,79.29,79.17,79.28,44800.0,79.18,79.29,79.17,79.28,44800.0
2015-03-11 14:10:00,79.27,79.4,79.17,79.4,122100.0,79.27,79.4,79.17,79.4,122100.0
2015-03-11 14:20:00,79.41,79.41,79.24,79.25,109300.0,79.41,79.41,79.24,79.25,109300.0
2015-03-11 14:30:00,79.25,79.31,79.2,79.21,53400.0,79.25,79.31,79.2,79.21,53400.0
2015-03-11 14:40:00,79.21,79.21,79.03,79.1,43400.0,79.21,79.21,79.03,79.1,43400.0
2015-03-11 14:50:00,79.11,79.13,79.08,79.1,89500.0,79.11,79.13,79.08,79.1,89500.0
2015-03-11 15:00:00,79.1,79.13,79.05,79.06,77500.0,79.1,79.13,79.05,79.06,77500.0
2015-03-11 15:10:00,79.06,79.08,78.95,78.95,58600.0,79.06,79.08,78.95,78.95,58600.0
2015-03-11 15:20:00,78.96,79.03,78.86,79.01,106800.0,78.96,79.03,78.86,79.01,106800.0
2015-03-11 15:30:00,79.0,79.01,78.94,79.0,174100.0,79.0,79.01,78.94,79.0,174100.0
2015-03-11 15:40:00,79.0,79.0,78.83,78.84,97200.0,79.0,79.0,78.83,78.84,97200.0
2015-03-11 15:50:00,78.84,78.9,78.81,78.83,250700.0,78.84,78.9,78.81,78.83,250700.0
2015-03-12 09:30:00,80.1,80.22,79.62,80.04,259900.0,80.1,80.22,79.62,80.04,259900.0
2015-03-12 09:40:00,80.02,80.25,79.95,80.09,162700.0,80.02,80.25,79.95,80.09,162700.0
2015-03-12 09:50:00,80.15,80.15,79.9,80.0,109700.0,80.15,80.15,79.9,80.0,109700.0
2015-03-12 10:00:00,80.0,80.03,79.75,79.86,77300.0,80.0,80.03,79.75,79.86,77300.0
2015-03-12 10:10:00,79.86,80.01,79.86,79.99,66000.0,79.86,80.01,79.86,79.99,66000.0
2015-03-12 10:20:00,79.96,80.01,79.96,79.99,27300.0,79.96,80.01,79.96,79.99,27300.0
2015-03-12 10:30:00,80.0,80.21,80.0,80.18,37100.0,80.0,80.21,80.0,80.18,37100.0
2015-03-12 10:40:00,80.2,80.34,80.16,80.22,40600.0,80.2,80.34,80.16,80.22,40600.0
2015-03-12 10:50:00,80.22,80.36,80.16,80.3,52600.0,80.22,80.36,80.16,80.3,52600.0
2015-03-12 11:00:00,80.32,80.37,80.25,80.33,43100.0,80.32,80.37,80.25,80.33,43100.0
2015-03-12 11:10:00,80.33,80.54,80.32,80.43,319200.0,80.33,80.54,80.32,80.43,319200.0
2015-03-12 11:20:00,80.43,80.67,80.43,80.67,45000.0,80.43,80.67,80.43,80.67,45000.0
2015-03-12 11:30:00,80.67,80.73,80.63,80.66,23200.0,80.67,80.73,80.63,80.66,23200.0
2015-03-12 11:40:00,80.66,80.74,80.64,80.69,19700.0,80.66,80.74,80.64,80.69,19700.0
2015-03-12 11:50:00,80.7,80.8,80.64,80.73,29600.0,80.7,80.8,80.64,80.73,29600.0
2015-03-12 12:00:00,80.74,80.84,80.74,80.8,39200.0,80.74,80.84,80.74,80.8,39200.0
2015-03-12 12:10:00,80.77,80.92,80.76,80.91,25100.0,80.77,80.92,80.76,80.91,25100.0
2015-03-12 12:20:00,80.9,80.9,80.8,80.86,48800.0,80.9,80.9,80.8,80.86,48800.0
2015-03-12 12:30:00,80.84,80.99,80.83,80.95,26900.0,80.84,80.99,80.83,80.95,26900.0
2015-03-12 12:40:00,80.95,80.98,80.83,80.93,26300.0,80.95,80.98,80.83,80.93,26300.0
2015-03-12 12:50:00,80.93,80.93,80.82,80.88,24600.0,80.93,80.93,80.82,80.88,24600.0
2015-03-12 13:00:00,80.88,80.9,80.77,80.88,40500.0,80.88,80.9,80.77,80.88,40500.0
2015-03-12 13:10:00,80.87,80.97,80.86,80.95,32600.0,80.87,80.97,80.86,80.95,32600.0
2015-03-12 13:20:00,80.95,80.96,80.87,80.9,22100.0,80.95,80.96,80.87,80.9,22100.0
2015-03-12 13:30:00,80.89,80.94,80.84,80.92,53800.0,80.89,80.94,80.84,80.92,53800.0
2015-03-12 13:40:00,80.92,80.94,80.87,80.91,32800.0,80.92,80.94,80.87,80.91,32800.0
2015-03-12 13:50:00,80.91,80.98,80.89,80.94,50300.0,80.91,80.98,80.89,80.94,50300.0
2015-03-12 14:00:00,80.95,81.12,80.88,81.12,40300.0,80.95,81.12,80.88,81.12,40300.0
2015-03-12 14:10:00,81.12,81.16,81.07,81.11,45000.0,81.12,81.16,81.07,81.11,45000.0
2015-03-12 14:20:00,81.1,81.11,81.02,81.03,43400.0,81.1,81.11,81.02,81.03,43400.0
2015-03-12 14:30:00,81.03,81.05,80.97,81.01,170400.0,81.03,81.05,80.97,81.01,170400.0
2015-03-12 14:40:00,81.01,81.08,80.98,81.06,42700.0,81.01,81.08,80.98,81.06,42700.0
2015-03-12 14:50:00,81.04,81.13,81.01,81.13,34800.0,81.04,81.13,81.01,81.13,34800.0
2015-03-12 15:00:00,81.13,81.2,81.1,81.18,44300.0,81.13,81.2,81.1,81.18,44300.0
2015-03-12 15:10:00,81.18,81.21,81.08,81.08,54900.0,81.18,81.21,81.08,81.08,54900.0
2015-03-12 15:20:00,81.09,81.11,80.98,81.03,38000.0,81.09,81.11,80.98,81.03,38000.0
2015-03-12 15:30:00,81.04,81.05,80.98,81.0,74500.0,81.04,81.05,80.98,81.0,74500.0
2015-03-12 15:40:00,81.0,81.04,80.97,80.97,79000.0,81.0,81.04,80.97,80.97,79000.0
2015-03-12 15:50:00,80.96,80.97,80.84,80.89,353600.0,80.96,80.97,80.84,80.89,353600.0
2015-03-13 09:30:00,80.89,81.72,80.71,81.72,96700.0,80.89,81.72,80.71,81.72,96700.0
2015-03-13 09:40:00,81.72,82.11,81.67,81.92,99700.0,81.72,82.11,81.67,81.92,99700.0
2015-03-13 09:50:00,81.92,82.09,81.88,82.05,107300.0,81.92,82.09,81.88,82.05,107300.0
2015-03-13 10:00:00,82.05,82.12,81.55,81.67,104200.0,82.05,82.12,81.55,81.67,104200.0
2015-03-13 10:10:00,81.63,81.88,81.63,81.88,31000.0,81.63,81.88,81.63,81.88,31000.0
2015-03-13 10:20:00,81.86,82.01,81.78,81.99,82300.0,81.86,82.01,81.78,81.99,82300.0
2015-03-13 10:30:00,81.97,82.06,81.95,82.02,61500.0,81.97,82.06,81.95,82.02,61500.0
2015-03-13 10:40:00,82.01,82.08,81.77,81.79,46400.0,82.01,82.08,81.77,81.79,46400.0
2015-03-13 10:50:00,81.78,81.8,81.5,81.55,51600.0,81.78,81.8,81.5,81.55,51600.0
2015-03-13 11:00:00,81.5,81.73,81.48,81.73,39800.0,81.5,81.73,81.48,81.73,39800.0
2015-03-13 11:10:00,81.74,81.74,81.49,81.51,27000.0,81.74,81.74,81.49,81.51,27000.0
2015-03-13 11:20:00,81.49,81.51,81.34,81.35,30700.0,81.49,81.51,81.34,81.35,30700.0
2015-03-13 11:30:00,81.34,81.6,81.34,81.6,34700.0,81.34,81.6,81.34,81.6,34700.0
2015-03-13 11:40:00,81.61,81.63,81.48,81.52,31600.0,81.61,81.63,81.48,81.52,31600.0
2015-03-13 11:50:00,81.53,81.64,81.44,81.63,25600.0,81.53,81.64,81.44,81.63,25600.0
2015-03-13 12:00:00,81.61,81.63,81.36,81.4,35200.0,81.61,81.63,81.36,81.4,35200.0
2015-03-13 12:10:00,81.39,81.43,81.25,81.36,22200.0,81.39,81.43,81.25,81.36,22200.0
2015-03-13 12:20:00,81.37,81.62,81.37,81.61,29500.0,81.37,81.62,81.37,81.61,29500.0
2015-03-13 12:30:00,81.61,81.8,81.6,81.73,26900.0,81.61,81.8,81.6,81.73,26900.0
2015-03-13 12:40:00,81.75,81.91,81.75,81.83,32300.0,81.75,81.91,81.75,81.83,32300.0
2015-03-13 12:50:00,81.84,81.95,81.71,81.89,22700.0,81.84,81.95,81.71,81.89,22700.0
2015-03-13 13:00:00,81.87,81.94,81.81,81.92,35800.0,81.87,81.94,81.81,81.92,35800.0
2015-03-13 13:10:00,81.91,81.94,81.79,81.89,68100.0,81.91,81.94,81.79,81.89,68100.0
2015-03-13 13:20:00,81.88,81.88,81.68,81.68,62900.0,81.88,81.88,81.68,81.68,62900.0
2015-03-13 13:30:00,81.67,81.74,81.6,81.6,38400.0,81.67,81.74,81.6,81.6,38400.0
2015-03-13 13:40:00,81.61,81.67,81.58,81.6,58600.0,81.61,81.67,81.58,81.6,58600.0
2015-03-13 13:50:00,81.6,81.61,81.46,81.55,20700.0,81.6,81.61,81.46,81.55,20700.0
2015-03-13 14:00:00,81.55,81.56,81.47,81.47,20300.0,81.55,81.56,81.47,81.47,20300.0
2015-03-13 14:10:00,81.47,81.55,81.39,81.5,81000.0,81.47,81.55,81.39,81.5,81000.0
2015-03-13 14:20:00,81.5,81.53,81.43,81.52,43500.0,81.5,81.53,81.43,81.52,43500.0
2015-03-13 14:30:00,81.54,81.54,81.44,81.48,34400.0,81.54,81.54,81.44,81.48,34400.0
2015-03-13 14:40:00,81.48,81.51,81.42,81.51,40500.0,81.48,81.51,81.42,81.51,40500.0
2015-03-13 14:50:00,81.5,81.51,81.46,81.46,61200.0,81.5,81.51,81.46,81.46,61200.0
2015-03-13 15:00:00,81.47,81.57,81.45,81.52,45200.0,81.47,81.57,81.45,81.52,45200.0
2015-03-13 15:10:00,81.5,81.6,81.5,81.57,45700.0,81.5,81.6,81.5,81.57,45700.0
2015-03-13 15:20:00,81.57,81.61,81.55,81.61,54500.0,81.57,81.61,81.55,81.61,54500.0
2015-03-13 15:30:00,81.62,81.74,81.61,81.74,64000.0,81.62,81.74,81.61,81.74,64000.0
2015-03-13 15:40:00,81.74,81.84,81.7,81.76,91900.0,81.74,81.84,81.7,81.76,91900.0
2015-03-13 15:50:00,81.77,81.93,81.77,81.9,162400.0,81.77,81.93,81.77,81.9,162400.0
2015-03-16 09:30:00,82.27,82.81,82.05,82.53,66500.0,82.27,82.81,82.05,82.53,66500.0
2015-03-16 09:40:00,82.53,83.0,82.52,82.88,85200.0,82.53,83.0,82.52,82.88,85200.0
2015-03-16 09:50:00,82.88,82.95,82.78,82.84,127100.0,82.88,82.95,82.78,82.84,127100.0
2015-03-16 10:00:00,82.82,82.89,82.62,82.81,76400.0,82.82,82.89,82.62,82.81,76400.0
2015-03-16 10:10:00,82.81,82.9,82.76,82.86,161700.0,82.81,82.9,82.76,82.86,161700.0
2015-03-16 10:20:00,82.86,82.9,82.68,82.71,56600.0,82.86,82.9,82.68,82.71,56600.0
2015-03-16 10:30:00,82.71,82.75,82.6,82.64,68200.0,82.71,82.75,82.6,82.64,68200.0
2015-03-16 10:40:00,82.63,82.73,82.62,82.69,59900.0,82.63,82.73,82.62,82.69,59900.0
2015-03-16 10:50:00,82.69,82.74,82.66,82.72,32700.0,82.69,82.74,82.66,82.72,32700.0
2015-03-16 11:00:00,82.73,83.2,82.72,83.07,117000.0,82.73,83.2,82.72,83.07,117000.0
2015-03-16 11:10:00,83.07,83.14,83.03,83.09,42900.0,83.07,83.14,83.03,83.09,42900.0
2015-03-16 11:20:00,83.08,83.18,83.03,83.12,63200.0,83.08,83.18,83.03,83.12,63200.0
2015-03-16 11:30:00,83.13,83.24,83.07,83.12,26200.0,83.13,83.24,83.07,83.12,26200.0
2015-03-16 11:40:00,83.09,83.2,83.07,83.11,51700.0,83.09,83.2,83.07,83.11,51700.0
2015-03-16 11:50:00,83.09,83.15,83.04,83.06,38100.0,83.09,83.15,83.04,83.06,38100.0
2015-03-16 12:00:00,83.06,83.06,83.0,83.04,31200.0,83.06,83.06,83.0,83.04,31200.0
2015-03-16 12:10:00,83.03,83.09,83.01,83.07,24300.0,83.03,83.09,83.01,83.07,24300.0
2015-03-16 12:20:00,83.07,83.26,83.05,83.23,41500.0,83.07,83.26,83.05,83.23,41500.0
2015-03-16 12:30:00,83.23,83.23,83.1,83.13,36400.0,83.23,83.23,83.1,83.13,36400.0
2015-03-16 12:40:00,83.12,83.21,83.12,83.21,32800.0,83.12,83.21,83.12,83.21,32800.0
2015-03-16 12:50:00,83.21,83.69,83.21,83.31,127600.0,83.21,83.69,83.21,83.31,127600.0
2015-03-16 13:00:00,83.27,83.41,83.22,83.41,35700.0,83.27,83.41,83.22,83.41,35700.0
2015-03-16 13:10:00,83.42,83.42,83.3,83.35,44400.0,83.42,83.42,83.3,83.35,44400.0
2015-03-16 13:20:00,83.35,83.57,83.33,83.36,66100.0,83.35,83.57,83.33,83.36,66100.0
2015-03-16 13:30:00,83.36,83.53,83.36,83.52,143400.0,83.36,83.53,83.36,83.52,143400.0
2015-03-16 13:40:00,83.53,83.55,83.48,83.55,41700.0,83.53,83.55,83.48,83.55,41700.0
2015-03-16 13:50:00,83.55,83.56,83.49,83.52,44700.0,83.55,83.56,83.49,83.52,44700.0
2015-03-16 14:00:00,83.51,83.53,83.48,83.51,54200.0,83.51,83.53,83.48,83.51,54200.0
2015-03-16 14:10:00,83.52,83.55,83.47,83.53,46800.0,83.52,83.55,83.47,83.53,46800.0
2015-03-16 14:20:00,83.54,83.55,83.49,83.52,35800.0,83.54,83.55,83.49,83.52,35800.0
2015-03-16 14:30:00,83.52,83.65,83.49,83.53,61000.0,83.52,83.65,83.49,83.53,61000.0
2015-03-16 14:40:00,83.53,83.56,83.5,83.54,25400.0,83.53,83.56,83.5,83.54,25400.0
2015-03-16 14:50:00,83.55,83.69,83.54,83.62,75900.0,83.55,83.69,83.54,83.62,75900.0
2015-03-16 15:00:00,83.62,83.69,83.59,83.62,75000.0,83.62,83.69,83.59,83.62,75000.0
2015-03-16 15:10:00,83.62,83.68,83.56,83.66,96000.0,83.62,83.68,83.56,83.66,96000.0
2015-03-16 15:20:00,83.63,83.69,83.59,83.6,54400.0,83.63,83.69,83.59,83.6,54400.0
2015-03-16 15:30:00,83.61,83.69,83.58,83.59,71000.0,83.61,83.69,83.58,83.59,71000.0
2015-03-16 15:40:00,83.59,83.67,83.58,83.6,126500.0,83.59,83.67,83.58,83.6,126500.0
2015-03-16 15:50:00,83.6,83.73,83.6,83.71,210000.0,83.6,83.73,83.6,83.71,210000.0
2015-03-17 09:30:00,83.38,83.7,83.01,83.55,89100.0,83.38,83.7,83.01,83.55,89100.0
2015-03-17 09:40:00,83.51,83.83,83.45,83.53,189800.0,83.51,83.83,83.45,83.53,189800.0
2015-03-17 09:50:00,83.51,83.59,83.27,83.48,96600.0,83.51,83.59,83.27,83.48,96600.0
2015-03-17 10:00:00,83.46,83.82,83.45,83.56,93400.0,83.46,83.82,83.45,83.56,93400.0
2015-03-17 10:10:00,83.54,83.68,83.41,83.68,58800.0,83.54,83.68,83.41,83.68,58800.0
2015-03-17 10:20:00,83.67,83.71,83.4,83.69,143600.0,83.67,83.71,83.4,83.69,143600.0
2015-03-17 10:30:00,83.69,83.8,83.39,83.56,91300.0,83.69,83.8,83.39,83.56,91300.0
2015-03-17 10:40:00,83.54,83.61,83.33,83.33,61600.0,83.54,83.61,83.33,83.33,61600.0
2015-03-17 10:50:00,83.32,83.42,83.28,83.39,41100.0,83.32,83.42,83.28,83.39,41100.0
2015-03-17 11:00:00,83.37,83.38,83.16,83.22,36000.0,83.37,83.38,83.16,83.22,36000.0
2015-03-17 11:10:00,83.22,83.28,83.14,83.14,40400.0,83.22,83.28,83.14,83.14,40400.0
2015-03-17 11:20:00,83.14,83.14,83.09,83.12,58300.0,83.14,83.14,83.09,83.12,58300.0
2015-03-17 11:30:00,83.12,83.21,83.1,83.1,30900.0,83.12,83.21,83.1,83.1,30900.0
2015-03-17 11:40:00,83.11,83.15,83.03,83.04,54200.0,83.11,83.15,83.03,83.04,54200.0
2015-03-17 11:50:00,83.04,83.27,83.02,83.27,42000.0,83.04,83.27,83.02,83.27,42000.0
2015-03-17 12:00:00,83.27,83.47,83.24,83.43,48800.0,83.27,83.47,83.24,83.43,48800.0
2015-03-17 12:10:00,83.42,83.42,83.29,83.29,23400.0,83.42,83.42,83.29,83.29,23400.0
2015-03-17 12:20:00,83.26,83.29,83.16,83.22,22900.0,83.26,83.29,83.16,83.22,22900.0
2015-03-17 12:30:00,83.23,83.41,83.21,83.34,22700.0,83.23,83.41,83.21,83.34,22700.0
2015-03-17 12:40:00,83.31,83.36,83.21,83.31,24200.0,83.31,83.36,83.21,83.31,24200.0
2015-03-17 12:50:00,83.3,83.36,83.17,83.19,22400.0,83.3,83.36,83.17,83.19,22400.0
2015-03-17 13:00:00,83.15,83.27,83.14,83.16,24000.0,83.15,83.27,83.14,83.16,24000.0
2015-03-17 13:10:00,83.17,83.21,83.09,83.15,27600.0,83.17,83.21,83.09,83.15,27600.0
2015-03-17 13:20:00,83.15,83.31,83.13,83.24,41300.0,83.15,83.31,83.13,83.24,41300.0
2015-03-17 13:30:00,83.25,83.3,83.16,83.29,26600.0,83.25,83.3,83.16,83.29,26600.0
2015-03-17 13:40:00,83.28,83.31,83.18,83.23,25200.0,83.28,83.31,83.18,83.23,25200.0
2015-03-17 13:50:00,83.25,83.33,83.2,83.3,44100.0,83.25,83.33,83.2,83.3,44100.0
2015-03-17 14:00:00,83.31,83.46,83.29,83.45,28200.0,83.31,83.46,83.29,83.45,28200.0
2015-03-17 14:10:00,83.44,83.5,83.43,83.46,58800.0,83.44,83.5,83.43,83.46,58800.0
2015-03-17 14:20:00,83.47,83.5,83.41,83.48,47000.0,83.47,83.5,83.41,83.48,47000.0
2015-03-17 14:30:00,83.48,83.51,83.4,83.43,81600.0,83.48,83.51,83.4,83.43,81600.0
2015-03-17 14:40:00,83.43,83.43,83.28,83.4,52200.0,83.43,83.43,83.28,83.4,52200.0
2015-03-17 14:50:00,83.39,83.45,83.38,83.45,50800.0,83.39,83.45,83.38,83.45,50800.0
2015-03-17 15:00:00,83.45,83.45,83.34,83.37,68100.0,83.45,83.45,83.34,83.37,68100.0
2015-03-17 15:10:00,83.38,83.61,83.35,83.57,68300.0,83.38,83.61,83.35,83.57,68300.0
2015-03-17 15:20:00,83.57,83.64,83.48,83.48,53600.0,83.57,83.64,83.48,83.48,53600.0
2015-03-17 15:30:00,83.47,83.53,83.42,83.43,48200.0,83.47,83.53,83.42,83.43,48200.0
2015-03-17 15:40:00,83.43,83.44,83.29,83.38,55000.0,83.43,83.44,83.29,83.38,55000.0
2015-03-17 15:50:00,83.36,83.5,83.26,83.33,390800.0,83.36,83.5,83.26,83.33,390800.0
2015-03-18 09:30:00,83.29,83.47,82.91,83.23,45400.0,83.29,83.47,82.91,83.23,45400.0
2015-03-18 09:40:00,83.23,83.39,83.15,83.31,25200.0,83.23,83.39,83.15,83.31,25200.0
2015-03-18 09:50:00,83.34,83.41,83.3,83.38,30200.0,83.34,83.41,83.3,83.38,30200.0
2015-03-18 10:00:00,83.38,83.43,83.19,83.2,18300.0,83.38,83.43,83.19,83.2,18300.0
2015-03-18 10:10:00,83.2,83.34,83.14,83.32,26900.0,83.2,83.34,83.14,83.32,26900.0
2015-03-18 10:20:00,83.33,83.36,83.22,83.22,23400.0,83.33,83.36,83.22,83.22,23400.0
2015-03-18 10:30:00,83.19,83.21,83.1,83.16,18900.0,83.19,83.21,83.1,83.16,18900.0
2015-03-18 10:40:00,83.16,83.35,83.16,83.23,36800.0,83.16,83.35,83.16,83.23,36800.0
2015-03-18 10:50:00,83.19,83.19,83.02,83.07,15400.0,83.19,83.19,83.02,83.07,15400.0
2015-03-18 11:00:00,83.08,83.19,83.05,83.18,16600.0,83.08,83.19,83.05,83.18,16600.0
2015-03-18 11:10:00,83.17,83.2,83.12,83.2,16600.0,83.17,83.2,83.12,83.2,16600.0
2015-03-18 11:20:00,83.21,83.26,83.18,83.18,20300.0,83.21,83.26,83.18,83.18,20300.0
2015-03-18 11:30:00,83.16,83.19,83.05,83.05,14700.0,83.16,83.19,83.05,83.05,14700.0
2015-03-18 11:40:00,83.06,83.2,83.03,83.04,23800.0,83.06,83.2,83.03,83.04,23800.0
2015-03-18 11:50:00,83.04,83.13,83.0,83.1,51400.0,83.04,83.13,83.0,83.1,51400.0
2015-03-18 12:00:00,83.09,83.13,83.04,83.05,11000.0,83.09,83.13,83.04,83.05,11000.0
2015-03-18 12:10:00,83.05,83.06,83.0,83.05,13700.0,83.05,83.06,83.0,83.05,13700.0
2015-03-18 12:20:00,83.04,83.09,83.03,83.06,29000.0,83.04,83.09,83.03,83.06,29000.0
2015-03-18 12:30:00,83.06,83.25,83.05,83.24,34900.0,83.06,83.25,83.05,83.24,34900.0
2015-03-18 12:40:00,83.24,83.26,83.17,83.21,9700.0,83.24,83.26,83.17,83.21,9700.0
2015-03-18 12:50:00,83.19,83.22,83.08,83.08,14600.0,83.19,83.22,83.08,83.08,14600.0
2015-03-18 13:00:00,83.08,83.22,83.07,83.18,40300.0,83.08,83.22,83.07,83.18,40300.0
2015-03-18 13:10:00,83.2,83.24,83.14,83.17,10000.0,83.2,83.24,83.14,83.17,10000.0
2015-03-18 13:20:00,83.15,83.26,83.12,83.12,9600.0,83.15,83.26,83.12,83.12,9600.0
2015-03-18 13:30:00,83.13,83.14,83.01,83.04,22300.0,83.13,83.14,83.01,83.04,22300.0
2015-03-18 13:40:00,83.04,83.08,83.0,83.03,30200.0,83.04,83.08,83.0,83.03,30200.0
2015-03-18 13:50:00,83.02,83.19,83.02,83.11,53000.0,83.02,83.19,83.02,83.11,53000.0
2015-03-18 14:00:00,83.16,84.07,83.12,83.98,88100.0,83.16,84.07,83.12,83.98,88100.0
2015-03-18 14:10:00,83.93,84.21,83.85,84.14,79200.0,83.93,84.21,83.85,84.14,79200.0
2015-03-18 14:20:00,84.13,84.14,83.76,83.82,62300.0,84.13,84.14,83.76,83.82,62300.0
2015-03-18 14:30:00,83.8,83.88,83.73,83.79,112000.0,83.8,83.88,83.73,83.79,112000.0
2015-03-18 14:40:00,83.8,83.93,83.73,83.74,110800.0,83.8,83.93,83.73,83.74,110800.0
2015-03-18 14:50:00,83.75,83.88,83.66,83.81,65000.0,83.75,83.88,83.66,83.81,65000.0
2015-03-18 15:00:00,83.8,83.99,83.77,83.97,69900.0,83.8,83.99,83.77,83.97,69900.0
2015-03-18 15:10:00,83.98,84.18,83.98,84.1,61300.0,83.98,84.18,83.98,84.1,61300.0
2015-03-18 15:20:00,84.12,84.17,84.03,84.03,50000.0,84.12,84.17,84.03,84.03,50000.0
2015-03-18 15:30:00,84.03,84.07,83.93,83.98,78400.0,84.03,84.07,83.93,83.98,78400.0
2015-03-18 15:40:00,83.99,83.99,83.66,83.66,86400.0,83.99,83.99,83.66,83.66,86400.0
2015-03-18 15:50:00,83.57,83.71,83.49,83.71,193900.0,83.57,83.71,83.49,83.71,193900.0
2015-03-19 09:30:00,83.88,84.1,83.59,83.59,40000.0,83.88,84.1,83.59,83.59,40000.0
2015-03-19 09:40:00,83.57,83.65,83.42,83.55,18900.0,83.57,83.65,83.42,83.55,18900.0
2015-03-19 09:50:00,83.53,83.69,83.5,83.65,58700.0,83.53,83.69,83.5,83.65,58700.0
2015-03-19 10:00:00,83.65,83.92,83.64,83.92,27600.0,83.65,83.92,83.64,83.92,27600.0
2015-03-19 10:10:00,83.92,84.04,83.79,83.81,49100.0,83.92,84.04,83.79,83.81,49100.0
2015-03-19 10:20:00,83.8,83.84,83.75,83.83,14000.0,83.8,83.84,83.75,83.83,14000.0
2015-03-19 10:30:00,83.82,83.82,83.64,83.74,78200.0,83.82,83.82,83.64,83.74,78200.0
2015-03-19 10:40:00,83.75,83.79,83.65,83.66,44800.0,83.75,83.79,83.65,83.66,44800.0
2015-03-19 10:50:00,83.66,83.71,83.63,83.69,24900.0,83.66,83.71,83.63,83.69,24900.0
2015-03-19 11:00:00,83.68,83.69,83.62,83.64,27600.0,83.68,83.69,83.62,83.64,27600.0
2015-03-19 11:10:00,83.65,83.79,83.65,83.79,40300.0,83.65,83.79,83.65,83.79,40300.0
2015-03-19 11:20:00,83.79,83.9,83.75,83.78,39100.0,83.79,83.9,83.75,83.78,39100.0
2015-03-19 11:30:00,83.76,83.76,83.56,83.56,19200.0,83.76,83.76,83.56,83.56,19200.0
2015-03-19 11:40:00,83.59,83.61,83.41,83.43,22000.0,83.59,83.61,83.41,83.43,22000.0
2015-03-19 11:50:00,83.43,83.56,83.42,83.46,14800.0,83.43,83.56,83.42,83.46,14800.0
2015-03-19 12:00:00,83.46,83.46,83.31,83.37,36100.0,83.46,83.46,83.31,83.37,36100.0
2015-03-19 12:10:00,83.37,83.4,83.3,83.37,21100.0,83.37,83.4,83.3,83.37,21100.0
2015-03-19 12:20:00,83.37,83.41,83.35,83.36,14800.0,83.37,83.41,83.35,83.36,14800.0
2015-03-19 12:30:00,83.36,83.44,83.35,83.38,17500.0,83.36,83.44,83.35,83.38,17500.0
2015-03-19 12:40:00,83.38,83.46,83.36,83.39,16500.0,83.38,83.46,83.36,83.39,16500.0
2015-03-19 12:50:00,83.4,83.4,83.31,83.32,10100.0,83.4,83.4,83.31,83.32,10100.0
2015-03-19 13:00:00,83.32,83.44,83.31,83.39,17400.0,83.32,83.44,83.31,83.39,17400.0
2015-03-19 13:10:00,83.4,83.51,83.36,83.51,9200.0,83.4,83.51,83.36,83.51,9200.0
2015-03-19 13:20:00,83.52,83.58,83.48,83.53,13500.0,83.52,83.58,83.48,83.53,13500.0
2015-03-19 13:30:00,83.54,83.55,83.44,83.46,17000.0,83.54,83.55,83.44,83.46,17000.0
2015-03-19 13:40:00,83.46,83.46,83.37,83.41,16200.0,83.46,83.46,83.37,83.41,16200.0
2015-03-19 13:50:00,83.41,83.42,83.35,83.37,23000.0,83.41,83.42,83.35,83.37,23000.0
2015-03-19 14:00:00,83.37,83.43,83.34,83.43,20100.0,83.37,83.43,83.34,83.43,20100.0
2015-03-19 14:10:00,83.43,83.49,83.38,83.4,23100.0,83.43,83.49,83.38,83.4,23100.0
2015-03-19 14:20:00,83.39,83.44,83.37,83.44,16800.0,83.39,83.44,83.37,83.44,16800.0
2015-03-19 14:30:00,83.44,83.49,83.4,83.45,29700.0,83.44,83.49,83.4,83.45,29700.0
2015-03-19 14:40:00,83.46,83.51,83.45,83.45,19000.0,83.46,83.51,83.45,83.45,19000.0
2015-03-19 14:50:00,83.46,83.49,83.37,83.42,16300.0,83.46,83.49,83.37,83.42,16300.0
2015-03-19 15:00:00,83.41,83.5,83.4,83.41,24000.0,83.41,83.5,83.4,83.41,24000.0
2015-03-19 15:10:00,83.42,83.43,83.34,83.36,29000.0,83.42,83.43,83.34,83.36,29000.0
2015-03-19 15:20:00,83.35,83.42,83.25,83.39,36600.0,83.35,83.42,83.25,83.39,36600.0
2015-03-19 15:30:00,83.39,83.5,83.36,83.45,40200.0,83.39,83.5,83.36,83.45,40200.0
2015-03-19 15:40:00,83.46,83.46,83.37,83.43,46200.0,83.46,83.46,83.37,83.43,46200.0
2015-03-19 15:50:00,83.42,83.49,83.38,83.41,101800.0,83.42,83.49,83.38,83.41,101800.0
2015-03-20 09:30:00,83.91,83.91,83.5,83.59,304700.0,83.91,83.91,83.5,83.59,304700.0
2015-03-20 09:40:00,83.59,83.62,83.38,83.49,30300.0,83.59,83.62,83.38,83.49,30300.0
2015-03-20 09:50:00,83.48,83.6,83.37,83.39,27000.0,83.48,83.6,83.37,83.39,27000.0
2015-03-20 10:00:00,83.38,83.51,83.37,83.5,23000.0,83.38,83.51,83.37,83.5,23000.0
2015-03-20 10:10:00,83.5,83.58,83.47,83.54,36900.0,83.5,83.58,83.47,83.54,36900.0
2015-03-20 10:20:00,83.55,83.62,83.55,83.58,41800.0,83.55,83.62,83.55,83.58,41800.0
2015-03-20 10:30:00,83.58,83.72,83.56,83.7,131800.0,83.58,83.72,83.56,83.7,131800.0
2015-03-20 10:40:00,83.7,83.7,83.55,83.58,55400.0,83.7,83.7,83.55,83.58,55400.0
2015-03-20 10:50:00,83.59,83.62,83.51,83.6,33500.0,83.59,83.62,83.51,83.6,33500.0
2015-03-20 11:00:00,83.6,83.65,83.59,83.62,35900.0,83.6,83.65,83.59,83.62,35900.0
2015-03-20 11:10:00,83.61,83.8,83.57,83.79,87200.0,83.61,83.8,83.57,83.79,87200.0
2015-03-20 11:20:00,83.81,83.92,83.81,83.9,12100.0,83.81,83.92,83.81,83.9,12100.0
2015-03-20 11:30:00,83.91,84.01,83.9,84.0,18300.0,83.91,84.01,83.9,84.0,18300.0
2015-03-20 11:40:00,84.01,84.02,83.81,83.83,15600.0,84.01,84.02,83.81,83.83,15600.0
2015-03-20 11:50:00,83.85,83.94,83.8,83.92,10500.0,83.85,83.94,83.8,83.92,10500.0
2015-03-20 12:00:00,83.9,83.95,83.86,83.92,8300.0,83.9,83.95,83.86,83.92,8300.0
2015-03-20 12:10:00,83.92,83.92,83.81,83.89,9100.0,83.92,83.92,83.81,83.89,9100.0
2015-03-20 12:20:00,83.9,83.9,83.8,83.84,14300.0,83.9,83.9,83.8,83.84,14300.0
2015-03-20 12:30:00,83.84,83.91,83.83,83.91,12800.0,83.84,83.91,83.83,83.91,12800.0
2015-03-20 12:40:00,83.92,83.95,83.87,83.89,23400.0,83.92,83.95,83.87,83.89,23400.0
2015-03-20 12:50:00,83.89,84.01,83.89,83.99,7800.0,83.89,84.01,83.89,83.99,7800.0
2015-03-20 13:00:00,84.0,84.06,83.98,84.01,12900.0,84.0,84.06,83.98,84.01,12900.0
2015-03-20 13:10:00,84.03,84.13,84.02,84.12,9300.0,84.03,84.13,84.02,84.12,9300.0
2015-03-20 13:20:00,84.13,84.16,84.1,84.16,10500.0,84.13,84.16,84.1,84.16,10500.0
2015-03-20 13:30:00,84.19,84.22,84.11,84.2,10500.0,84.19,84.22,84.11,84.2,10500.0
2015-03-20 13:40:00,84.2,84.2,84.05,84.09,20000.0,84.2,84.2,84.05,84.09,20000.0
2015-03-20 13:50:00,84.11,84.11,84.06,84.11,10100.0,84.11,84.11,84.06,84.11,10100.0
2015-03-20 14:00:00,84.12,84.14,84.05,84.11,21100.0,84.12,84.14,84.05,84.11,21100.0
2015-03-20 14:10:00,84.11,84.11,84.04,84.05,25100.0,84.11,84.11,84.04,84.05,25100.0
2015-03-20 14:20:00,84.07,84.09,83.97,84.03,26100.0,84.07,84.09,83.97,84.03,26100.0
2015-03-20 14:30:00,84.03,84.07,83.98,83.98,24600.0,84.03,84.07,83.98,83.98,24600.0
2015-03-20 14:40:00,83.98,84.01,83.97,83.97,20000.0,83.98,84.01,83.97,83.97,20000.0
2015-03-20 14:50:00,83.97,84.01,83.94,84.0,15500.0,83.97,84.01,83.94,84.0,15500.0
2015-03-20 15:00:00,84.02,84.05,83.99,84.01,21300.0,84.02,84.05,83.99,84.01,21300.0
2015-03-20 15:10:00,84.01,84.07,83.96,83.98,26200.0,84.01,84.07,83.96,83.98,26200.0
2015-03-20 15:20:00,83.98,84.01,83.88,83.98,22400.0,83.98,84.01,83.88,83.98,22400.0
2015-03-20 15:30:00,83.97,84.01,83.9,84.0,49100.0,83.97,84.01,83.9,84.0,49100.0
2015-03-20 15:40:00,84.01,84.01,83.93,84.0,58900.0,84.01,84.01,83.93,84.0,58900.0
2015-03-20 15:50:00,83.99,84.02,83.79,83.8,234200.0,83.99,84.02,83.79,83.8,234200.0
2015-03-23 09:30:00,83.74,84.0,83.32,83.64,33100.0,83.74,84.0,83.32,83.64,33100.0
2015-03-23 09:40:00,83.49,83.72,83.38,83.5,15500.0,83.49,83.72,83.38,83.5,15500.0
2015-03-23 09:50:00,83.48,83.71,83.44,83.57,20100.0,83.48,83.71,83.44,83.57,20100.0
2015-03-23 10:00:00,83.6,83.61,83.43,83.44,15900.0,83.6,83.61,83.43,83.44,15900.0
2015-03-23 10:10:00,83.46,83.77,83.42,83.71,54700.0,83.46,83.77,83.42,83.71,54700.0
2015-03-23 10:20:00,83.72,83.72,83.6,83.6,15100.0,83.72,83.72,83.6,83.6,15100.0
2015-03-23 10:30:00,83.64,83.65,83.58,83.65,25800.0,83.64,83.65,83.58,83.65,25800.0
2015-03-23 10:40:00,83.65,83.65,83.55,83.6,15600.0,83.65,83.65,83.55,83.6,15600.0
2015-03-23 10:50:00,83.6,83.64,83.54,83.55,17700.0,83.6,83.64,83.54,83.55,17700.0
2015-03-23 11:00:00,83.56,83.65,83.54,83.62,24300.0,83.56,83.65,83.54,83.62,24300.0
2015-03-23 11:10:00,83.63,83.68,83.58,83.59,17700.0,83.63,83.68,83.58,83.59,17700.0
2015-03-23 11:20:00,83.6,83.63,83.42,83.42,14900.0,83.6,83.63,83.42,83.42,14900.0
2015-03-23 11:30:00,83.42,83.47,83.37,83.47,25100.0,83.42,83.47,83.37,83.47,25100.0
2015-03-23 11:40:00,83.47,83.47,83.25,83.26,28600.0,83.47,83.47,83.25,83.26,28600.0
2015-03-23 11:50:00,83.27,83.42,83.22,83.42,33700.0,83.27,83.42,83.22,83.42,33700.0
2015-03-23 12:00:00,83.42,83.52,83.38,83.5,21700.0,83.42,83.52,83.38,83.5,21700.0
2015-03-23 12:10:00,83.5,83.5,83.35,83.36,12800.0,83.5,83.5,83.35,83.36,12800.0
2015-03-23 12:20:00,83.36,83.43,83.33,83.36,13600.0,83.36,83.43,83.33,83.36,13600.0
2015-03-23 12:30:00,83.37,83.5,83.37,83.45,14500.0,83.37,83.5,83.37,83.45,14500.0
2015-03-23 12:40:00,83.46,83.46,83.35,83.4,20900.0,83.46,83.46,83.35,83.4,20900.0
2015-03-23 12:50:00,83.41,83.41,83.31,83.32,23900.0,83.41,83.41,83.31,83.32,23900.0
2015-03-23 13:00:00,83.33,83.33,83.26,83.33,22900.0,83.33,83.33,83.26,83.33,22900.0
2015-03-23 13:10:00,83.33,83.38,83.32,83.37,18700.0,83.33,83.38,83.32,83.37,18700.0
2015-03-23 13:20:00,83.38,83.5,83.37,83.46,12000.0,83.38,83.5,83.37,83.46,12000.0
2015-03-23 13:30:00,83.48,83.55,83.46,83.54,11800.0,83.48,83.55,83.46,83.54,11800.0
2015-03-23 13:40:00,83.55,83.56,83.45,83.45,19100.0,83.55,83.56,83.45,83.45,19100.0
2015-03-23 13:50:00,83.44,83.44,83.25,83.37,32600.0,83.44,83.44,83.25,83.37,32600.0
2015-03-23 14:00:00,83.37,83.5,83.35,83.49,16700.0,83.37,83.5,83.35,83.49,16700.0
2015-03-23 14:10:00,83.52,83.58,83.52,83.52,19800.0,83.52,83.58,83.52,83.52,19800.0
2015-03-23 14:20:00,83.52,83.53,83.42,83.42,82700.0,83.52,83.53,83.42,83.42,82700.0
2015-03-23 14:30:00,83.41,83.45,83.37,83.44,16800.0,83.41,83.45,83.37,83.44,16800.0
2015-03-23 14:40:00,83.45,83.46,83.39,83.4,16300.0,83.45,83.46,83.39,83.4,16300.0
2015-03-23 14:50:00,83.39,83.43,83.33,83.36,24000.0,83.39,83.43,83.33,83.36,24000.0
2015-03-23 15:00:00,83.38,83.44,83.33,83.4,23100.0,83.38,83.44,83.33,83.4,23100.0
2015-03-23 15:10:00,83.39,83.4,83.26,83.26,22800.0,83.39,83.4,83.26,83.26,22800.0
2015-03-23 15:20:00,83.27,83.34,83.27,83.33,28800.0,83.27,83.34,83.27,83.33,28800.0
2015-03-23 15:30:00,83.33,83.43,83.28,83.43,40000.0,83.33,83.43,83.28,83.43,40000.0
2015-03-23 15:40:00,83.43,83.43,83.37,83.4,38400.0,83.43,83.43,83.37,83.4,38400.0
2015-03-23 15:50:00,83.39,83.4,83.03,83.06,183300.0,83.39,83.4,83.03,83.06,183300.0
2015-03-24 09:30:00,82.72,83.16,81.17,83.06,59500.0,82.72,83.16,81.17,83.06,59500.0
2015-03-24 09:40:00,83.1,83.54,83.08,83.5,58600.0,83.1,83.54,83.08,83.5,58600.0
2015-03-24 09:50:00,83.54,83.54,83.33,83.46,22900.0,83.54,83.54,83.33,83.46,22900.0
2015-03-24 10:00:00,83.5,83.53,83.35,83.39,33500.0,83.5,83.53,83.35,83.39,33500.0
2015-03-24 10:10:00,83.4,83.41,83.16,83.23,20700.0,83.4,83.41,83.16,83.23,20700.0
2015-03-24 10:20:00,83.24,83.24,83.08,83.16,24500.0,83.24,83.24,83.08,83.16,24500.0
2015-03-24 10:30:00,83.17,83.38,83.17,83.26,23800.0,83.17,83.38,83.17,83.26,23800.0
2015-03-24 10:40:00,83.26,83.3,83.21,83.23,22100.0,83.26,83.3,83.21,83.23,22100.0
2015-03-24 10:50:00,83.24,83.36,83.24,83.34,17900.0,83.24,83.36,83.24,83.34,17900.0
2015-03-24 11:00:00,83.34,83.53,83.34,83.46,29700.0,83.34,83.53,83.34,83.46,29700.0
2015-03-24 11:10:00,83.45,83.49,83.32,83.43,27800.0,83.45,83.49,83.32,83.43,27800.0
2015-03-24 11:20:00,83.4,83.41,83.34,83.38,17600.0,83.4,83.41,83.34,83.38,17600.0
2015-03-24 11:30:00,83.39,83.51,83.38,83.51,10800.0,83.39,83.51,83.38,83.51,10800.0
2015-03-24 11:40:00,83.52,83.57,83.45,83.5,117200.0,83.52,83.57,83.45,83.5,117200.0
2015-03-24 11:50:00,83.5,83.54,83.36,83.36,34800.0,83.5,83.54,83.36,83.36,34800.0
2015-03-24 12:00:00,83.36,83.47,83.26,83.27,15900.0,83.36,83.47,83.26,83.27,15900.0
2015-03-24 12:10:00,83.27,83.31,83.24,83.24,19700.0,83.27,83.31,83.24,83.24,19700.0
2015-03-24 12:20:00,83.23,83.24,83.08,83.09,16300.0,83.23,83.24,83.08,83.09,16300.0
2015-03-24 12:30:00,83.1,83.13,82.89,82.94,25700.0,83.1,83.13,82.89,82.94,25700.0
2015-03-24 12:40:00,82.94,82.99,82.84,82.87,33200.0,82.94,82.99,82.84,82.87,33200.0
2015-03-24 12:50:00,82.86,82.91,82.79,82.81,23900.0,82.86,82.91,82.79,82.81,23900.0
2015-03-24 13:00:00,82.8,82.95,82.8,82.8,52100.0,82.8,82.95,82.8,82.8,52100.0
2015-03-24 13:10:00,82.81,82.84,82.73,82.75,38200.0,82.81,82.84,82.73,82.75,38200.0
2015-03-24 13:20:00,82.75,82.8,82.72,82.73,30000.0,82.75,82.8,82.72,82.73,30000.0
2015-03-24 13:30:00,82.72,82.76,82.68,82.73,19400.0,82.72,82.76,82.68,82.73,19400.0
2015-03-24 13:40:00,82.73,82.76,82.64,82.65,47100.0,82.73,82.76,82.64,82.65,47100.0
2015-03-24 13:50:00,82.65,82.76,82.62,82.68,58400.0,82.65,82.76,82.62,82.68,58400.0
2015-03-24 14:00:00,82.68,82.74,82.67,82.72,31800.0,82.68,82.74,82.67,82.72,31800.0
2015-03-24 14:10:00,82.72,82.73,82.62,82.66,36400.0,82.72,82.73,82.62,82.66,36400.0
2015-03-24 14:20:00,82.66,82.72,82.64,82.67,17700.0,82.66,82.72,82.64,82.67,17700.0
2015-03-24 14:30:00,82.67,82.72,82.66,82.7,23400.0,82.67,82.72,82.66,82.7,23400.0
2015-03-24 14:40:00,82.7,82.72,82.65,82.67,37400.0,82.7,82.72,82.65,82.67,37400.0
2015-03-24 14:50:00,82.67,82.69,82.64,82.69,19300.0,82.67,82.69,82.64,82.69,19300.0
2015-03-24 15:00:00,82.69,82.84,82.66,82.84,63300.0,82.69,82.84,82.66,82.84,63300.0
2015-03-24 15:10:00,82.84,82.88,82.8,82.83,23200.0,82.84,82.88,82.8,82.83,23200.0
2015-03-24 15:20:00,82.83,82.83,82.67,82.67,42600.0,82.83,82.83,82.67,82.67,42600.0
2015-03-24 15:30:00,82.66,82.74,82.62,82.74,55900.0,82.66,82.74,82.62,82.74,55900.0
2015-03-24 15:40:00,82.74,82.87,82.74,82.82,58500.0,82.74,82.87,82.74,82.82,58500.0
2015-03-24 15:50:00,82.81,82.84,82.77,82.79,178000.0,82.81,82.84,82.77,82.79,178000.0
2015-03-25 09:30:00,82.48,82.83,81.77,82.69,52100.0,82.48,82.83,81.77,82.69,52100.0
2015-03-25 09:40:00,82.74,82.74,82.15,82.28,42500.0,82.74,82.74,82.15,82.28,42500.0
2015-03-25 09:50:00,82.28,82.58,82.28,82.56,18700.0,82.28,82.58,82.28,82.56,18700.0
2015-03-25 10:00:00,82.57,82.58,82.44,82.53,15000.0,82.57,82.58,82.44,82.53,15000.0
2015-03-25 10:10:00,82.53,82.53,82.38,82.42,24800.0,82.53,82.53,82.38,82.42,24800.0
2015-03-25 10:20:00,82.43,82.64,82.43,82.44,57100.0,82.43,82.64,82.43,82.44,57100.0
2015-03-25 10:30:00,82.45,82.56,82.39,82.41,38400.0,82.45,82.56,82.39,82.41,38400.0
2015-03-25 10:40:00,82.41,82.43,82.3,82.3,26100.0,82.41,82.43,82.3,82.3,26100.0
2015-03-25 10:50:00,82.32,82.4,82.3,82.32,42400.0,82.32,82.4,82.3,82.32,42400.0
2015-03-25 11:00:00,82.33,82.44,82.27,82.3,41600.0,82.33,82.44,82.27,82.3,41600.0
2015-03-25 11:10:00,82.29,82.32,82.1,82.12,30100.0,82.29,82.32,82.1,82.12,30100.0
2015-03-25 11:20:00,82.13,82.23,82.1,82.15,30800.0,82.13,82.23,82.1,82.15,30800.0
2015-03-25 11:30:00,82.12,82.12,81.83,81.84,29000.0,82.12,82.12,81.83,81.84,29000.0
2015-03-25 11:40:00,81.84,81.84,81.61,81.66,54000.0,81.84,81.84,81.61,81.66,54000.0
2015-03-25 11:50:00,81.66,81.75,81.62,81.72,35500.0,81.66,81.75,81.62,81.72,35500.0
2015-03-25 12:00:00,81.74,81.76,81.53,81.65,20000.0,81.74,81.76,81.53,81.65,20000.0
2015-03-25 12:10:00,81.62,81.74,81.62,81.74,33300.0,81.62,81.74,81.62,81.74,33300.0
2015-03-25 12:20:00,81.74,81.77,81.55,81.76,54800.0,81.74,81.77,81.55,81.76,54800.0
2015-03-25 12:30:00,81.74,81.84,81.71,81.84,27300.0,81.74,81.84,81.71,81.84,27300.0
2015-03-25 12:40:00,81.83,81.9,81.78,81.9,63500.0,81.83,81.9,81.78,81.9,63500.0
2015-03-25 12:50:00,81.89,82.0,81.88,81.99,20600.0,81.89,82.0,81.88,81.99,20600.0
2015-03-25 13:00:00,81.99,82.05,81.93,81.94,20000.0,81.99,82.05,81.93,81.94,20000.0
2015-03-25 13:10:00,81.94,81.94,81.74,81.79,43900.0,81.94,81.94,81.74,81.79,43900.0
2015-03-25 13:20:00,81.79,81.83,81.71,81.78,21600.0,81.79,81.83,81.71,81.78,21600.0
2015-03-25 13:30:00,81.78,81.81,81.69,81.81,24500.0,81.78,81.81,81.69,81.81,24500.0
2015-03-25 13:40:00,81.81,81.89,81.71,81.72,17900.0,81.81,81.89,81.71,81.72,17900.0
2015-03-25 13:50:00,81.73,81.83,81.7,81.77,30000.0,81.73,81.83,81.7,81.77,30000.0
2015-03-25 14:00:00,81.76,81.78,81.68,81.7,20500.0,81.76,81.78,81.68,81.7,20500.0
2015-03-25 14:10:00,81.69,81.69,81.58,81.62,37400.0,81.69,81.69,81.58,81.62,37400.0
2015-03-25 14:20:00,81.62,81.69,81.57,81.66,28500.0,81.62,81.69,81.57,81.66,28500.0
2015-03-25 14:30:00,81.66,81.66,81.47,81.53,34400.0,81.66,81.66,81.47,81.53,34400.0
2015-03-25 14:40:00,81.52,81.55,81.49,81.5,49300.0,81.52,81.55,81.49,81.5,49300.0
2015-03-25 14:50:00,81.5,81.57,81.47,81.48,40100.0,81.5,81.57,81.47,81.48,40100.0
2015-03-25 15:00:00,81.47,81.48,81.35,81.36,25700.0,81.47,81.48,81.35,81.36,25700.0
2015-03-25 15:10:00,81.36,81.46,81.35,81.36,32100.0,81.36,81.46,81.35,81.36,32100.0
2015-03-25 15:20:00,81.36,81.45,81.34,81.39,67400.0,81.36,81.45,81.34,81.39,67400.0
2015-03-25 15:30:00,81.39,81.4,81.25,81.33,44600.0,81.39,81.4,81.25,81.33,44600.0
2015-03-25 15:40:00,81.34,81.34,81.11,81.14,87700.0,81.34,81.34,81.11,81.14,87700.0
2015-03-25 15:50:00,81.13,81.26,81.13,81.17,181100.0,81.13,81.26,81.13,81.17,181100.0
2015-03-26 09:30:00,80.71,80.88,80.29,80.36,79600.0,80.71,80.88,80.29,80.36,79600.0
2015-03-26 09:40:00,80.4,80.54,80.37,80.47,73900.0,80.4,80.54,80.37,80.47,73900.0
2015-03-26 09:50:00,80.48,80.85,80.43,80.7,76900.0,80.48,80.85,80.43,80.7,76900.0
2015-03-26 10:00:00,80.71,80.94,80.69,80.85,59900.0,80.71,80.94,80.69,80.85,59900.0
2015-03-26 10:10:00,80.85,80.85,80.58,80.61,41600.0,80.85,80.85,80.58,80.61,41600.0
2015-03-26 10:20:00,80.6,80.79,80.57,80.78,56200.0,80.6,80.79,80.57,80.78,56200.0
2015-03-26 10:30:00,80.8,80.95,80.66,80.92,34700.0,80.8,80.95,80.66,80.92,34700.0
2015-03-26 10:40:00,80.92,81.2,80.91,81.09,55300.0,80.92,81.2,80.91,81.09,55300.0
2015-03-26 10:50:00,81.09,81.1,80.97,81.08,41000.0,81.09,81.1,80.97,81.08,41000.0
2015-03-26 11:00:00,81.1,81.1,80.94,81.01,37400.0,81.1,81.1,80.94,81.01,37400.0
2015-03-26 11:10:00,81.0,81.02,80.85,80.92,33400.0,81.0,81.02,80.85,80.92,33400.0
2015-03-26 11:20:00,80.93,81.0,80.79,80.92,27400.0,80.93,81.0,80.79,80.92,27400.0
2015-03-26 11:30:00,80.91,81.13,80.87,81.12,37900.0,80.91,81.13,80.87,81.12,37900.0
2015-03-26 11:40:00,81.1,81.19,81.1,81.18,22900.0,81.1,81.19,81.1,81.18,22900.0
2015-03-26 11:50:00,81.18,81.27,81.11,81.26,47500.0,81.18,81.27,81.11,81.26,47500.0
2015-03-26 12:00:00,81.24,81.32,81.21,81.24,30200.0,81.24,81.32,81.21,81.24,30200.0
2015-03-26 12:10:00,81.24,81.29,81.13,81.14,31800.0,81.24,81.29,81.13,81.14,31800.0
2015-03-26 12:20:00,81.14,81.17,80.97,80.97,35200.0,81.14,81.17,80.97,80.97,35200.0
2015-03-26 12:30:00,80.98,81.13,80.98,81.09,41300.0,80.98,81.13,80.98,81.09,41300.0
2015-03-26 12:40:00,81.08,81.19,81.04,81.13,18100.0,81.08,81.19,81.04,81.13,18100.0
2015-03-26 12:50:00,81.14,81.32,81.14,81.32,12000.0,81.14,81.32,81.14,81.32,12000.0
2015-03-26 13:00:00,81.33,81.39,81.33,81.36,10100.0,81.33,81.39,81.33,81.36,10100.0
2015-03-26 13:10:00,81.36,81.4,81.2,81.26,19000.0,81.36,81.4,81.2,81.26,19000.0
2015-03-26 13:20:00,81.25,81.29,81.14,81.29,26100.0,81.25,81.29,81.14,81.29,26100.0
2015-03-26 13:30:00,81.29,81.4,81.25,81.3,17300.0,81.29,81.4,81.25,81.3,17300.0
2015-03-26 13:40:00,81.3,81.46,81.29,81.44,14300.0,81.3,81.46,81.29,81.44,14300.0
2015-03-26 13:50:00,81.43,81.44,81.34,81.36,22800.0,81.43,81.44,81.34,81.36,22800.0
2015-03-26 14:00:00,81.35,81.47,81.35,81.41,32900.0,81.35,81.47,81.35,81.41,32900.0
2015-03-26 14:10:00,81.42,81.43,81.24,81.26,32900.0,81.42,81.43,81.24,81.26,32900.0
2015-03-26 14:20:00,81.25,81.33,81.08,81.09,24000.0,81.25,81.33,81.08,81.09,24000.0
2015-03-26 14:30:00,81.09,81.18,81.06,81.06,29400.0,81.09,81.18,81.06,81.06,29400.0
2015-03-26 14:40:00,81.06,81.12,81.01,81.01,32800.0,81.06,81.12,81.01,81.01,32800.0
2015-03-26 14:50:00,81.01,81.06,80.96,80.96,33300.0,81.01,81.06,80.96,80.96,33300.0
2015-03-26 15:00:00,80.96,80.98,80.85,80.94,39000.0,80.96,80.98,80.85,80.94,39000.0
2015-03-26 15:10:00,80.96,81.0,80.88,80.89,28300.0,80.96,81.0,80.88,80.89,28300.0
2015-03-26 15:20:00,80.9,81.04,80.88,81.04,38400.0,80.9,81.04,80.88,81.04,38400.0
2015-03-26 15:30:00,81.03,81.18,81.0,81.09,57600.0,81.03,81.18,81.0,81.09,57600.0
2015-03-26 15:40:00,81.08,81.15,80.99,81.12,58400.0,81.08,81.15,80.99,81.12,58400.0
2015-03-26 15:50:00,81.12,81.15,81.0,81.02,106300.0,81.12,81.15,81.0,81.02,106300.0
2015-03-27 09:30:00,81.08,81.87,81.03,81.76,66800.0,81.08,81.87,81.03,81.76,66800.0
2015-03-27 09:40:00,81.81,81.93,81.73,81.91,31600.0,81.81,81.93,81.73,81.91,31600.0
2015-03-27 09:50:00,81.89,81.98,81.83,81.89,38900.0,81.89,81.98,81.83,81.89,38900.0
2015-03-27 10:00:00,81.86,82.15,81.85,82.08,73600.0,81.86,82.15,81.85,82.08,73600.0
2015-03-27 10:10:00,82.07,82.09,81.82,81.86,44000.0,82.07,82.09,81.82,81.86,44000.0
2015-03-27 10:20:00,81.87,82.13,81.85,81.91,36700.0,81.87,82.13,81.85,81.91,36700.0
2015-03-27 10:30:00,81.91,82.06,81.89,82.01,29700.0,81.91,82.06,81.89,82.01,29700.0
2015-03-27 10:40:00,82.0,82.07,81.91,82.02,43600.0,82.0,82.07,81.91,82.02,43600.0
2015-03-27 10:50:00,82.02,82.02,81.74,81.83,52100.0,82.02,82.02,81.74,81.83,52100.0
2015-03-27 11:00:00,81.8,81.92,81.73,81.81,30300.0,81.8,81.92,81.73,81.81,30300.0
2015-03-27 11:10:00,81.8,82.0,81.79,81.9,25000.0,81.8,82.0,81.79,81.9,25000.0
2015-03-27 11:20:00,81.88,81.93,81.79,81.85,12400.0,81.88,81.93,81.79,81.85,12400.0
2015-03-27 11:30:00,81.84,81.89,81.78,81.88,19700.0,81.84,81.89,81.78,81.88,19700.0
2015-03-27 11:40:00,81.89,81.94,81.85,81.87,15800.0,81.89,81.94,81.85,81.87,15800.0
2015-03-27 11:50:00,81.87,81.87,81.66,81.71,25400.0,81.87,81.87,81.66,81.71,25400.0
2015-03-27 12:00:00,81.73,81.79,81.66,81.78,22700.0,81.73,81.79,81.66,81.78,22700.0
2015-03-27 12:10:00,81.78,81.81,81.6,81.67,36600.0,81.78,81.81,81.6,81.67,36600.0
2015-03-27 12:20:00,81.67,81.74,81.52,81.6,26500.0,81.67,81.74,81.52,81.6,26500.0
2015-03-27 12:30:00,81.59,81.72,81.56,81.69,59600.0,81.59,81.72,81.56,81.69,59600.0
2015-03-27 12:40:00,81.69,81.78,81.65,81.71,19300.0,81.69,81.78,81.65,81.71,19300.0
2015-03-27 12:50:00,81.73,81.88,81.73,81.82,26000.0,81.73,81.88,81.73,81.82,26000.0
2015-03-27 13:00:00,81.82,81.85,81.75,81.79,17000.0,81.82,81.85,81.75,81.79,17000.0
2015-03-27 13:10:00,81.81,81.83,81.75,81.77,25100.0,81.81,81.83,81.75,81.77,25100.0
2015-03-27 13:20:00,81.76,81.89,81.75,81.8,19100.0,81.76,81.89,81.75,81.8,19100.0
2015-03-27 13:30:00,81.81,81.84,81.78,81.79,28300.0,81.81,81.84,81.78,81.79,28300.0
2015-03-27 13:40:00,81.79,81.83,81.72,81.82,34800.0,81.79,81.83,81.72,81.82,34800.0
2015-03-27 13:50:00,81.83,81.91,81.81,81.88,17200.0,81.83,81.91,81.81,81.88,17200.0
2015-03-27 14:00:00,81.88,81.97,81.86,81.89,18400.0,81.88,81.97,81.86,81.89,18400.0
2015-03-27 14:10:00,81.91,81.95,81.82,81.82,19000.0,81.91,81.95,81.82,81.82,19000.0
2015-03-27 14:20:00,81.84,81.92,81.8,81.88,16700.0,81.84,81.92,81.8,81.88,16700.0
2015-03-27 14:30:00,81.88,81.98,81.87,81.91,19500.0,81.88,81.98,81.87,81.91,19500.0
2015-03-27 14:40:00,81.91,81.97,81.9,81.96,23200.0,81.91,81.97,81.9,81.96,23200.0
2015-03-27 14:50:00,81.97,82.03,81.93,81.96,17600.0,81.97,82.03,81.93,81.96,17600.0
2015-03-27 15:00:00,81.95,82.01,81.87,81.89,25400.0,81.95,82.01,81.87,81.89,25400.0
2015-03-27 15:10:00,81.9,81.9,81.83,81.86,21300.0,81.9,81.9,81.83,81.86,21300.0
2015-03-27 15:20:00,81.86,81.86,81.8,81.8,25700.0,81.86,81.86,81.8,81.8,25700.0
2015-03-27 15:30:00,81.81,81.92,81.79,81.89,43400.0,81.81,81.92,81.79,81.89,43400.0
2015-03-27 15:40:00,81.89,81.92,81.78,81.79,67900.0,81.89,81.92,81.78,81.79,67900.0
2015-03-27 15:50:00,81.78,81.85,81.69,81.72,115400.0,81.78,81.85,81.69,81.72,115400.0
2015-03-30 09:30:00,82.0,82.3,81.46,81.7,94900.0,82.0,82.3,81.46,81.7,94900.0
2015-03-30 09:40:00,81.73,81.86,81.65,81.77,58200.0,81.73,81.86,81.65,81.77,58200.0
2015-03-30 09:50:00,81.76,81.93,81.69,81.8,48200.0,81.76,81.93,81.69,81.8,48200.0
2015-03-30 10:00:00,81.81,82.1,81.76,82.02,75500.0,81.81,82.1,81.76,82.02,75500.0
2015-03-30 10:10:00,82.02,82.18,81.99,82.15,36900.0,82.02,82.18,81.99,82.15,36900.0
2015-03-30 10:20:00,82.16,82.18,81.78,81.84,38600.0,82.16,82.18,81.78,81.84,38600.0
2015-03-30 10:30:00,81.85,81.96,81.81,81.92,30400.0,81.85,81.96,81.81,81.92,30400.0
2015-03-30 10:40:00,81.92,82.0,81.86,81.92,25000.0,81.92,82.0,81.86,81.92,25000.0
2015-03-30 10:50:00,81.92,82.13,81.92,82.11,19600.0,81.92,82.13,81.92,82.11,19600.0
2015-03-30 11:00:00,82.13,82.2,81.97,81.97,34000.0,82.13,82.2,81.97,81.97,34000.0
2015-03-30 11:10:00,81.97,82.11,81.96,82.08,37400.0,81.97,82.11,81.96,82.08,37400.0
2015-03-30 11:20:00,82.08,82.1,81.91,81.97,91200.0,82.08,82.1,81.91,81.97,91200.0
2015-03-30 11:30:00,81.95,82.08,81.93,82.06,21800.0,81.95,82.08,81.93,82.06,21800.0
2015-03-30 11:40:00,82.06,82.23,82.05,82.22,28900.0,82.06,82.23,82.05,82.22,28900.0
2015-03-30 11:50:00,82.23,82.23,82.17,82.17,26800.0,82.23,82.23,82.17,82.17,26800.0
2015-03-30 12:00:00,82.16,82.22,82.07,82.11,13700.0,82.16,82.22,82.07,82.11,13700.0
2015-03-30 12:10:00,82.12,82.21,82.05,82.21,26100.0,82.12,82.21,82.05,82.21,26100.0
2015-03-30 12:20:00,82.22,82.23,82.18,82.22,10600.0,82.22,82.23,82.18,82.22,10600.0
2015-03-30 12:30:00,82.22,82.24,82.09,82.12,26600.0,82.22,82.24,82.09,82.12,26600.0
2015-03-30 12:40:00,82.13,82.22,82.11,82.22,18800.0,82.13,82.22,82.11,82.22,18800.0
2015-03-30 12:50:00,82.23,82.36,82.22,82.31,19100.0,82.23,82.36,82.22,82.31,19100.0
2015-03-30 13:00:00,82.3,82.42,82.29,82.42,18000.0,82.3,82.42,82.29,82.42,18000.0
2015-03-30 13:10:00,82.42,82.45,82.29,82.34,18800.0,82.42,82.45,82.29,82.34,18800.0
2015-03-30 13:20:00,82.34,82.48,82.34,82.41,15900.0,82.34,82.48,82.34,82.41,15900.0
2015-03-30 13:30:00,82.41,82.49,82.38,82.4,16500.0,82.41,82.49,82.38,82.4,16500.0
2015-03-30 13:40:00,82.41,82.49,82.4,82.44,15700.0,82.41,82.49,82.4,82.44,15700.0
2015-03-30 13:50:00,82.44,82.45,82.31,82.34,16000.0,82.44,82.45,82.31,82.34,16000.0
2015-03-30 14:00:00,82.34,82.38,82.23,82.23,14900.0,82.34,82.38,82.23,82.23,14900.0
2015-03-30 14:10:00,82.25,82.29,82.21,82.22,18500.0,82.25,82.29,82.21,82.22,18500.0
2015-03-30 14:20:00,82.23,82.23,82.09,82.13,22500.0,82.23,82.23,82.09,82.13,22500.0
2015-03-30 14:30:00,82.13,82.26,82.11,82.2,25200.0,82.13,82.26,82.11,82.2,25200.0
2015-03-30 14:40:00,82.2,82.23,82.2,82.21,31600.0,82.2,82.23,82.2,82.21,31600.0
2015-03-30 14:50:00,82.21,82.21,82.06,82.13,30700.0,82.21,82.21,82.06,82.13,30700.0
2015-03-30 15:00:00,82.14,82.23,82.14,82.18,54300.0,82.14,82.23,82.14,82.18,54300.0
2015-03-30 15:10:00,82.2,82.21,82.11,82.2,37900.0,82.2,82.21,82.11,82.2,37900.0
2015-03-30 15:20:00,82.18,82.22,82.08,82.13,51300.0,82.18,82.22,82.08,82.13,51300.0
2015-03-30 15:30:00,82.14,82.16,82.05,82.05,78000.0,82.14,82.16,82.05,82.05,78000.0
2015-03-30 15:40:00,82.06,82.1,81.96,81.97,87600.0,82.06,82.1,81.96,81.97,87600.0
2015-03-30 15:50:00,81.97,81.97,81.77,81.82,281300.0,81.97,81.97,81.77,81.82,281300.0
2015-03-31 09:30:00,81.67,82.21,81.53,82.21,116000.0,81.67,82.21,81.53,82.21,116000.0
2015-03-31 09:40:00,82.14,82.17,81.71,81.81,38400.0,82.14,82.17,81.71,81.81,38400.0
2015-03-31 09:50:00,81.81,81.87,81.7,81.78,51400.0,81.81,81.87,81.7,81.78,51400.0
2015-03-31 10:00:00,81.79,81.97,81.79,81.96,47200.0,81.79,81.97,81.79,81.96,47200.0
2015-03-31 10:10:00,81.96,82.04,81.8,81.81,29600.0,81.96,82.04,81.8,81.81,29600.0
2015-03-31 10:20:00,81.81,82.01,81.8,82.0,26200.0,81.81,82.01,81.8,82.0,26200.0
2015-03-31 10:30:00,82.0,82.08,81.89,81.93,19000.0,82.0,82.08,81.89,81.93,19000.0
2015-03-31 10:40:00,81.93,81.93,81.87,81.88,26800.0,81.93,81.93,81.87,81.88,26800.0
2015-03-31 10:50:00,81.88,81.88,81.79,81.81,43400.0,81.88,81.88,81.79,81.81,43400.0
2015-03-31 11:00:00,81.82,82.12,81.82,82.12,39000.0,81.82,82.12,81.82,82.12,39000.0
2015-03-31 11:10:00,82.09,82.44,82.09,82.31,66700.0,82.09,82.44,82.09,82.31,66700.0
2015-03-31 11:20:00,82.31,82.32,82.15,82.15,24400.0,82.31,82.32,82.15,82.15,24400.0
2015-03-31 11:30:00,82.15,82.16,81.99,82.1,42200.0,82.15,82.16,81.99,82.1,42200.0
2015-03-31 11:40:00,82.1,82.11,81.98,81.98,20700.0,82.1,82.11,81.98,81.98,20700.0
2015-03-31 11:50:00,81.99,82.0,81.9,81.91,23100.0,81.99,82.0,81.9,81.91,23100.0
2015-03-31 12:00:00,81.89,81.89,81.67,81.69,39900.0,81.89,81.89,81.67,81.69,39900.0
2015-03-31 12:10:00,81.68,81.91,81.68,81.85,41900.0,81.68,81.91,81.68,81.85,41900.0
2015-03-31 12:20:00,81.83,81.85,81.77,81.83,35700.0,81.83,81.85,81.77,81.83,35700.0
2015-03-31 12:30:00,81.82,81.87,81.76,81.84,32000.0,81.82,81.87,81.76,81.84,32000.0
2015-03-31 12:40:00,81.84,81.91,81.83,81.89,32400.0,81.84,81.91,81.83,81.89,32400.0
2015-03-31 12:50:00,81.9,81.99,81.87,81.97,24000.0,81.9,81.99,81.87,81.97,24000.0
2015-03-31 13:00:00,81.97,82.01,81.93,81.98,29300.0,81.97,82.01,81.93,81.98,29300.0
2015-03-31 13:10:00,81.98,82.06,81.96,82.06,21600.0,81.98,82.06,81.96,82.06,21600.0
2015-03-31 13:20:00,82.08,82.12,82.05,82.07,27800.0,82.08,82.12,82.05,82.07,27800.0
2015-03-31 13:30:00,82.09,82.22,82.09,82.17,24500.0,82.09,82.22,82.09,82.17,24500.0
2015-03-31 13:40:00,82.17,82.21,82.01,82.02,29100.0,82.17,82.21,82.01,82.02,29100.0
2015-03-31 13:50:00,82.0,82.04,81.95,81.97,31400.0,82.0,82.04,81.95,81.97,31400.0
2015-03-31 14:00:00,81.97,81.99,81.91,81.91,25600.0,81.97,81.99,81.91,81.91,25600.0
2015-03-31 14:10:00,81.91,81.91,81.8,81.8,34700.0,81.91,81.91,81.8,81.8,34700.0
2015-03-31 14:20:00,81.8,81.84,81.79,81.81,44500.0,81.8,81.84,81.79,81.81,44500.0
2015-03-31 14:30:00,81.81,81.81,81.72,81.76,33600.0,81.81,81.81,81.72,81.76,33600.0
2015-03-31 14:40:00,81.76,81.82,81.68,81.82,27000.0,81.76,81.82,81.68,81.82,27000.0
2015-03-31 14:50:00,81.84,81.86,81.68,81.7,29200.0,81.84,81.86,81.68,81.7,29200.0
2015-03-31 15:00:00,81.71,81.71,81.49,81.51,47600.0,81.71,81.71,81.49,81.51,47600.0
2015-03-31 15:10:00,81.51,81.52,81.28,81.31,56500.0,81.51,81.52,81.28,81.31,56500.0
2015-03-31 15:20:00,81.31,81.42,81.22,81.24,59900.0,81.31,81.42,81.22,81.24,59900.0
2015-03-31 15:30:00,81.23,81.38,81.17,81.3,75300.0,81.23,81.38,81.17,81.3,75300.0
2015-03-31 15:40:00,81.3,81.39,81.22,81.34,93900.0,81.3,81.39,81.22,81.34,93900.0
2015-03-31 15:50:00,81.34,81.34,81.13,81.15,267800.0,81.34,81.34,81.13,81.15,267800.0
2015-04-01 09:30:00,81.33,81.36,80.83,80.97,86500.0,81.33,81.36,80.83,80.97,86500.0
2015-04-01 09:40:00,80.95,80.97,80.51,80.51,65500.0,80.95,80.97,80.51,80.51,65500.0
2015-04-01 09:50:00,80.51,80.57,80.25,80.53,109000.0,80.51,80.57,80.25,80.53,109000.0
2015-04-01 10:00:00,80.53,80.86,80.46,80.59,77700.0,80.53,80.86,80.46,80.59,77700.0
2015-04-01 10:10:00,80.57,80.81,80.5,80.76,71900.0,80.57,80.81,80.5,80.76,71900.0
2015-04-01 10:20:00,80.78,80.85,80.66,80.75,52000.0,80.78,80.85,80.66,80.75,52000.0
2015-04-01 10:30:00,80.74,80.76,80.54,80.74,49100.0,80.74,80.76,80.54,80.74,49100.0
2015-04-01 10:40:00,80.75,81.28,80.73,81.26,83500.0,80.75,81.28,80.73,81.26,83500.0
2015-04-01 10:50:00,81.29,81.41,81.23,81.31,56600.0,81.29,81.41,81.23,81.31,56600.0
2015-04-01 11:00:00,81.3,81.36,81.19,81.24,51600.0,81.3,81.36,81.19,81.24,51600.0
2015-04-01 11:10:00,81.24,81.4,81.22,81.3,90100.0,81.24,81.4,81.22,81.3,90100.0
2015-04-01 11:20:00,81.3,81.3,81.05,81.1,37600.0,81.3,81.3,81.05,81.1,37600.0
2015-04-01 11:30:00,81.09,81.16,81.0,81.09,40500.0,81.09,81.16,81.0,81.09,40500.0
2015-04-01 11:40:00,81.1,81.23,81.04,81.22,46500.0,81.1,81.23,81.04,81.22,46500.0
2015-04-01 11:50:00,81.22,81.23,80.84,80.86,130100.0,81.22,81.23,80.84,80.86,130100.0
2015-04-01 12:00:00,80.86,81.01,80.8,81.0,62600.0,80.86,81.01,80.8,81.0,62600.0
2015-04-01 12:10:00,81.0,81.15,80.92,80.97,95000.0,81.0,81.15,80.92,80.97,95000.0
2015-04-01 12:20:00,80.98,81.06,80.85,81.03,40600.0,80.98,81.06,80.85,81.03,40600.0
2015-04-01 12:30:00,81.02,81.05,80.85,81.01,49000.0,81.02,81.05,80.85,81.01,49000.0
2015-04-01 12:40:00,81.01,81.08,80.98,81.05,37000.0,81.01,81.08,80.98,81.05,37000.0
2015-04-01 12:50:00,81.06,81.19,81.02,81.16,32000.0,81.06,81.19,81.02,81.16,32000.0
2015-04-01 13:00:00,81.14,81.14,81.01,81.13,24100.0,81.14,81.14,81.01,81.13,24100.0
2015-04-01 13:10:00,81.13,81.17,81.11,81.12,64900.0,81.13,81.17,81.11,81.12,64900.0
2015-04-01 13:20:00,81.12,81.22,81.04,81.2,23100.0,81.12,81.22,81.04,81.2,23100.0
2015-04-01 13:30:00,81.2,81.33,81.18,81.26,46200.0,81.2,81.33,81.18,81.26,46200.0
2015-04-01 13:40:00,81.26,81.5,81.23,81.49,42600.0,81.26,81.5,81.23,81.49,42600.0
2015-04-01 13:50:00,81.5,81.57,81.32,81.32,41900.0,81.5,81.57,81.32,81.32,41900.0
2015-04-01 14:00:00,81.32,81.34,81.2,81.3,46200.0,81.32,81.34,81.2,81.3,46200.0
2015-04-01 14:10:00,81.29,81.42,81.02,81.03,39300.0,81.29,81.42,81.02,81.03,39300.0
2015-04-01 14:20:00,81.02,81.17,81.01,81.11,42400.0,81.02,81.17,81.01,81.11,42400.0
2015-04-01 14:30:00,81.1,81.1,80.92,81.01,51400.0,81.1,81.1,80.92,81.01,51400.0
2015-04-01 14:40:00,81.01,81.14,80.98,81.11,59000.0,81.01,81.14,80.98,81.11,59000.0
2015-04-01 14:50:00,81.12,81.21,81.11,81.16,35400.0,81.12,81.21,81.11,81.16,35400.0
2015-04-01 15:00:00,81.16,81.17,81.1,81.1,96900.0,81.16,81.17,81.1,81.1,96900.0
2015-04-01 15:10:00,81.12,81.21,81.1,81.14,65400.0,81.12,81.21,81.1,81.14,65400.0
2015-04-01 15:20:00,81.13,81.23,81.11,81.22,55800.0,81.13,81.23,81.11,81.22,55800.0
2015-04-01 15:30:00,81.22,81.36,81.14,81.32,79800.0,81.22,81.36,81.14,81.32,79800.0
2015-04-01 15:40:00,81.33,81.34,81.11,81.24,98200.0,81.33,81.34,81.11,81.24,98200.0
2015-04-01 15:50:00,81.24,81.37,81.19,81.29,181300.0,81.24,81.37,81.19,81.29,181300.0
2015-04-02 09:30:00,81.33,81.55,81.05,81.1,48400.0,81.33,81.55,81.05,81.1,48400.0
2015-04-02 09:40:00,81.11,81.3,81.0,81.24,45900.0,81.11,81.3,81.0,81.24,45900.0
2015-04-02 09:50:00,81.24,81.42,81.21,81.22,34800.0,81.24,81.42,81.21,81.22,34800.0
2015-04-02 10:00:00,81.22,81.55,81.22,81.48,50700.0,81.22,81.55,81.22,81.48,50700.0
2015-04-02 10:10:00,81.46,81.48,81.14,81.2,98600.0,81.46,81.48,81.14,81.2,98600.0
2015-04-02 10:20:00,81.2,81.32,81.07,81.21,50700.0,81.2,81.32,81.07,81.21,50700.0
2015-04-02 10:30:00,81.21,81.21,81.09,81.12,28700.0,81.21,81.21,81.09,81.12,28700.0
2015-04-02 10:40:00,81.12,81.25,81.05,81.2,56600.0,81.12,81.25,81.05,81.2,56600.0
2015-04-02 10:50:00,81.2,81.28,81.0,81.04,18800.0,81.2,81.28,81.0,81.04,18800.0
2015-04-02 11:00:00,81.04,81.17,80.95,81.1,27800.0,81.04,81.17,80.95,81.1,27800.0
2015-04-02 11:10:00,81.11,81.12,80.94,81.05,98800.0,81.11,81.12,80.94,81.05,98800.0
2015-04-02 11:20:00,81.04,81.13,81.0,81.09,24900.0,81.04,81.13,81.0,81.09,24900.0
2015-04-02 11:30:00,81.09,81.15,81.04,81.08,19000.0,81.09,81.15,81.04,81.08,19000.0
2015-04-02 11:40:00,81.08,81.08,80.96,81.07,19600.0,81.08,81.08,80.96,81.07,19600.0
2015-04-02 11:50:00,81.07,81.07,80.88,80.96,37000.0,81.07,81.07,80.88,80.96,37000.0
2015-04-02 12:00:00,80.96,80.96,80.77,80.89,28900.0,80.96,80.96,80.77,80.89,28900.0
2015-04-02 12:10:00,80.89,81.02,80.87,81.02,27500.0,80.89,81.02,80.87,81.02,27500.0
2015-04-02 12:20:00,81.03,81.03,80.95,80.98,13500.0,81.03,81.03,80.95,80.98,13500.0
2015-04-02 12:30:00,80.97,81.05,80.97,80.99,18900.0,80.97,81.05,80.97,80.99,18900.0
2015-04-02 12:40:00,80.99,81.1,80.94,80.95,35200.0,80.99,81.1,80.94,80.95,35200.0
2015-04-02 12:50:00,80.95,81.03,80.94,81.03,20700.0,80.95,81.03,80.94,81.03,20700.0
2015-04-02 13:00:00,81.02,81.06,80.97,80.98,17500.0,81.02,81.06,80.97,80.98,17500.0
2015-04-02 13:10:00,80.99,81.21,80.99,81.21,18400.0,80.99,81.21,80.99,81.21,18400.0
2015-04-02 13:20:00,81.22,81.26,81.05,81.1,33600.0,81.22,81.26,81.05,81.1,33600.0
2015-04-02 13:30:00,81.11,81.33,81.11,81.32,27400.0,81.11,81.33,81.11,81.32,27400.0
2015-04-02 13:40:00,81.34,81.34,81.12,81.17,26400.0,81.34,81.34,81.12,81.17,26400.0
2015-04-02 13:50:00,81.16,81.16,81.03,81.07,26400.0,81.16,81.16,81.03,81.07,26400.0
2015-04-02 14:00:00,81.08,81.14,80.99,81.0,26100.0,81.08,81.14,80.99,81.0,26100.0
2015-04-02 14:10:00,81.0,81.17,80.98,81.16,24500.0,81.0,81.17,80.98,81.16,24500.0
2015-04-02 14:20:00,81.17,81.18,81.03,81.06,19800.0,81.17,81.18,81.03,81.06,19800.0
2015-04-02 14:30:00,81.06,81.1,81.03,81.03,23100.0,81.06,81.1,81.03,81.03,23100.0
2015-04-02 14:40:00,81.01,81.01,80.85,80.99,38000.0,81.01,81.01,80.85,80.99,38000.0
2015-04-02 14:50:00,80.99,81.02,80.91,81.02,24400.0,80.99,81.02,80.91,81.02,24400.0
2015-04-02 15:00:00,81.01,81.16,81.0,81.16,22600.0,81.01,81.16,81.0,81.16,22600.0
2015-04-02 15:10:00,81.14,81.16,81.05,81.05,51100.0,81.14,81.16,81.05,81.05,51100.0
2015-04-02 15:20:00,81.04,81.13,81.04,81.12,32600.0,81.04,81.13,81.04,81.12,32600.0
2015-04-02 15:30:00,81.12,81.35,81.12,81.31,42000.0,81.12,81.35,81.12,81.31,42000.0
2015-04-02 15:40:00,81.3,81.38,81.27,81.36,51400.0,81.3,81.38,81.27,81.36,51400.0
2015-04-02 15:50:00,81.36,81.36,81.12,81.12,183600.0,81.36,81.36,81.12,81.12,183600.0
2015-04-06 09:30:00,80.36,81.07,80.16,81.07,81200.0,80.36,81.07,80.16,81.07,81200.0
2015-04-06 09:40:00,81.11,81.48,81.09,81.48,20900.0,81.11,81.48,81.09,81.48,20900.0
2015-04-06 09:50:00,81.45,81.52,81.2,81.25,23300.0,81.45,81.52,81.2,81.25,23300.0
2015-04-06 10:00:00,81.19,81.33,81.04,81.19,42200.0,81.19,81.33,81.04,81.19,42200.0
2015-04-06 10:10:00,81.17,81.29,81.11,81.2,30400.0,81.17,81.29,81.11,81.2,30400.0
2015-04-06 10:20:00,81.2,81.64,81.2,81.6,32200.0,81.2,81.64,81.2,81.6,32200.0
2015-04-06 10:30:00,81.64,81.79,81.62,81.73,30600.0,81.64,81.79,81.62,81.73,30600.0
2015-04-06 10:40:00,81.71,81.78,81.6,81.68,24200.0,81.71,81.78,81.6,81.68,24200.0
2015-04-06 10:50:00,81.67,81.72,81.49,81.53,33000.0,81.67,81.72,81.49,81.53,33000.0
2015-04-06 11:00:00,81.55,81.58,81.42,81.47,58100.0,81.55,81.58,81.42,81.47,58100.0
2015-04-06 11:10:00,81.46,81.49,81.35,81.42,35200.0,81.46,81.49,81.35,81.42,35200.0
2015-04-06 11:20:00,81.42,81.43,81.2,81.22,22100.0,81.42,81.43,81.2,81.22,22100.0
2015-04-06 11:30:00,81.22,81.22,81.01,81.09,55100.0,81.22,81.22,81.01,81.09,55100.0
2015-04-06 11:40:00,81.12,81.22,81.1,81.12,23900.0,81.12,81.22,81.1,81.12,23900.0
2015-04-06 11:50:00,81.11,81.13,80.97,81.05,51500.0,81.11,81.13,80.97,81.05,51500.0
2015-04-06 12:00:00,81.06,81.06,81.0,81.0,23800.0,81.06,81.06,81.0,81.0,23800.0
2015-04-06 12:10:00,81.03,81.06,80.89,80.97,59300.0,81.03,81.06,80.89,80.97,59300.0
2015-04-06 12:20:00,80.95,81.15,80.94,81.08,22500.0,80.95,81.15,80.94,81.08,22500.0
2015-04-06 12:30:00,81.09,81.19,81.09,81.15,19700.0,81.09,81.19,81.09,81.15,19700.0
2015-04-06 12:40:00,81.17,81.2,81.01,81.02,17100.0,81.17,81.2,81.01,81.02,17100.0
2015-04-06 12:50:00,81.03,81.21,81.03,81.13,26200.0,81.03,81.21,81.03,81.13,26200.0
2015-04-06 13:00:00,81.15,81.27,81.14,81.21,17300.0,81.15,81.27,81.14,81.21,17300.0
2015-04-06 13:10:00,81.23,81.25,81.12,81.21,13400.0,81.23,81.25,81.12,81.21,13400.0
2015-04-06 13:20:00,81.21,81.29,81.18,81.28,7700.0,81.21,81.29,81.18,81.28,7700.0
2015-04-06 13:30:00,81.29,81.33,81.26,81.27,14100.0,81.29,81.33,81.26,81.27,14100.0
2015-04-06 13:40:00,81.27,81.31,81.24,81.27,15200.0,81.27,81.31,81.24,81.27,15200.0
2015-04-06 13:50:00,81.26,81.33,81.25,81.33,8600.0,81.26,81.33,81.25,81.33,8600.0
2015-04-06 14:00:00,81.33,81.33,81.22,81.31,31600.0,81.33,81.33,81.22,81.31,31600.0
2015-04-06 14:10:00,81.3,81.4,81.27,81.39,24900.0,81.3,81.4,81.27,81.39,24900.0
2015-04-06 14:20:00,81.38,81.38,81.29,81.35,15700.0,81.38,81.38,81.29,81.35,15700.0
2015-04-06 14:30:00,81.38,81.38,81.31,81.34,19100.0,81.38,81.38,81.31,81.34,19100.0
2015-04-06 14:40:00,81.34,81.42,81.34,81.41,30800.0,81.34,81.42,81.34,81.41,30800.0
2015-04-06 14:50:00,81.42,81.43,81.29,81.31,43700.0,81.42,81.43,81.29,81.31,43700.0
2015-04-06 15:00:00,81.3,81.32,81.2,81.21,66900.0,81.3,81.32,81.2,81.21,66900.0
2015-04-06 15:10:00,81.22,81.22,81.12,81.12,50800.0,81.22,81.22,81.12,81.12,50800.0
2015-04-06 15:20:00,81.12,81.16,81.05,81.07,67300.0,81.12,81.16,81.05,81.07,67300.0
2015-04-06 15:30:00,81.07,81.15,81.05,81.1,31900.0,81.07,81.15,81.05,81.1,31900.0
2015-04-06 15:40:00,81.09,81.1,80.94,80.95,118200.0,81.09,81.1,80.94,80.95,118200.0
2015-04-06 15:50:00,80.95,81.06,80.93,80.98,120300.0,80.95,81.06,80.93,80.98,120300.0
2015-04-07 09:30:00,81.07,81.82,80.74,81.66,41400.0,81.07,81.82,80.74,81.66,41400.0
2015-04-07 09:40:00,81.57,81.6,81.24,81.42,42400.0,81.57,81.6,81.24,81.42,42400.0
2015-04-07 09:50:00,81.34,81.4,81.15,81.16,43200.0,81.34,81.4,81.15,81.16,43200.0
2015-04-07 10:00:00,81.14,81.34,81.14,81.23,38500.0,81.14,81.34,81.14,81.23,38500.0
2015-04-07 10:10:00,81.23,81.33,81.04,81.07,44200.0,81.23,81.33,81.04,81.07,44200.0
2015-04-07 10:20:00,81.07,81.15,81.07,81.15,86300.0,81.07,81.15,81.07,81.15,86300.0
2015-04-07 10:30:00,81.16,81.24,81.13,81.2,99600.0,81.16,81.24,81.13,81.2,99600.0
2015-04-07 10:40:00,81.2,81.2,81.0,81.01,62000.0,81.2,81.2,81.0,81.01,62000.0
2015-04-07 10:50:00,81.03,81.1,80.98,81.1,25700.0,81.03,81.1,80.98,81.1,25700.0
2015-04-07 11:00:00,81.11,81.15,81.04,81.12,20700.0,81.11,81.15,81.04,81.12,20700.0
2015-04-07 11:10:00,81.11,81.18,81.03,81.04,21500.0,81.11,81.18,81.03,81.04,21500.0
2015-04-07 11:20:00,81.04,81.2,81.04,81.14,34000.0,81.04,81.2,81.04,81.14,34000.0
2015-04-07 11:30:00,81.17,81.25,81.1,81.1,22900.0,81.17,81.25,81.1,81.1,22900.0
2015-04-07 11:40:00,81.1,81.15,81.01,81.15,15800.0,81.1,81.15,81.01,81.15,15800.0
2015-04-07 11:50:00,81.15,81.15,81.0,81.07,36000.0,81.15,81.15,81.0,81.07,36000.0
2015-04-07 12:00:00,81.09,81.16,81.06,81.1,42200.0,81.09,81.16,81.06,81.1,42200.0
2015-04-07 12:10:00,81.1,81.19,81.08,81.19,47200.0,81.1,81.19,81.08,81.19,47200.0
2015-04-07 12:20:00,81.19,81.34,81.19,81.25,24000.0,81.19,81.34,81.19,81.25,24000.0
2015-04-07 12:30:00,81.26,81.33,81.22,81.28,25200.0,81.26,81.33,81.22,81.28,25200.0
2015-04-07 12:40:00,81.29,81.31,81.22,81.28,19000.0,81.29,81.31,81.22,81.28,19000.0
2015-04-07 12:50:00,81.26,81.31,81.21,81.24,25800.0,81.26,81.31,81.21,81.24,25800.0
2015-04-07 13:00:00,81.25,81.35,81.22,81.35,16700.0,81.25,81.35,81.22,81.35,16700.0
2015-04-07 13:10:00,81.34,81.36,81.28,81.36,19300.0,81.34,81.36,81.28,81.36,19300.0
2015-04-07 13:20:00,81.36,81.41,81.3,81.34,31700.0,81.36,81.41,81.3,81.34,31700.0
2015-04-07 13:30:00,81.33,81.4,81.32,81.34,20800.0,81.33,81.4,81.32,81.34,20800.0
2015-04-07 13:40:00,81.34,81.4,81.28,81.3,33100.0,81.34,81.4,81.28,81.3,33100.0
2015-04-07 13:50:00,81.3,81.33,81.29,81.32,22700.0,81.3,81.33,81.29,81.32,22700.0
2015-04-07 14:00:00,81.32,81.35,81.25,81.26,79500.0,81.32,81.35,81.25,81.26,79500.0
2015-04-07 14:10:00,81.26,81.32,81.23,81.23,17000.0,81.26,81.32,81.23,81.23,17000.0
2015-04-07 14:20:00,81.23,81.23,81.14,81.18,20000.0,81.23,81.23,81.14,81.18,20000.0
2015-04-07 14:30:00,81.18,81.24,81.15,81.19,19200.0,81.18,81.24,81.15,81.19,19200.0
2015-04-07 14:40:00,81.19,81.24,81.11,81.12,13900.0,81.19,81.24,81.11,81.12,13900.0
2015-04-07 14:50:00,81.13,81.15,81.07,81.08,16800.0,81.13,81.15,81.07,81.08,16800.0
2015-04-07 15:00:00,81.08,81.11,81.01,81.04,25500.0,81.08,81.11,81.01,81.04,25500.0
2015-04-07 15:10:00,81.05,81.05,80.92,80.99,35600.0,81.05,81.05,80.92,80.99,35600.0
2015-04-07 15:20:00,80.99,81.01,80.92,80.96,55900.0,80.99,81.01,80.92,80.96,55900.0
2015-04-07 15:30:00,80.97,81.03,80.74,80.79,65200.0,80.97,81.03,80.74,80.79,65200.0
2015-04-07 15:40:00,80.79,80.86,80.69,80.77,99300.0,80.79,80.86,80.69,80.77,99300.0
2015-04-07 15:50:00,80.78,80.78,80.57,80.58,207800.0,80.78,80.78,80.57,80.58,207800.0
2015-04-08 09:30:00,81.32,81.9,80.51,81.9,154600.0,81.32,81.9,80.51,81.9,154600.0
2015-04-08 09:40:00,81.92,82.24,81.91,82.01,106500.0,81.92,82.24,81.91,82.01,106500.0
2015-04-08 09:50:00,82.02,82.05,81.81,81.88,63400.0,82.02,82.05,81.81,81.88,63400.0
2015-04-08 10:00:00,81.89,81.9,81.79,81.81,67400.0,81.89,81.9,81.79,81.81,67400.0
2015-04-08 10:10:00,81.81,82.0,81.79,81.91,51600.0,81.81,82.0,81.79,81.91,51600.0
2015-04-08 10:20:00,81.9,82.1,81.89,82.1,32900.0,81.9,82.1,81.89,82.1,32900.0
2015-04-08 10:30:00,82.09,82.35,82.08,82.23,101800.0,82.09,82.35,82.08,82.23,101800.0
2015-04-08 10:40:00,82.24,82.25,82.01,82.23,162000.0,82.24,82.25,82.01,82.23,162000.0
2015-04-08 10:50:00,82.24,82.43,82.11,82.41,51400.0,82.24,82.43,82.11,82.41,51400.0
2015-04-08 11:00:00,82.39,82.49,82.31,82.48,26000.0,82.39,82.49,82.31,82.48,26000.0
2015-04-08 11:10:00,82.5,82.85,82.49,82.81,54400.0,82.5,82.85,82.49,82.81,54400.0
2015-04-08 11:20:00,82.79,82.79,82.59,82.59,35900.0,82.79,82.79,82.59,82.59,35900.0
2015-04-08 11:30:00,82.58,82.78,82.58,82.75,38000.0,82.58,82.78,82.58,82.75,38000.0
2015-04-08 11:40:00,82.74,82.87,82.73,82.85,31600.0,82.74,82.87,82.73,82.85,31600.0
2015-04-08 11:50:00,82.86,82.9,82.75,82.84,24600.0,82.86,82.9,82.75,82.84,24600.0
2015-04-08 12:00:00,82.84,82.85,82.75,82.82,37200.0,82.84,82.85,82.75,82.82,37200.0
2015-04-08 12:10:00,82.83,82.9,82.81,82.86,16600.0,82.83,82.9,82.81,82.86,16600.0
2015-04-08 12:20:00,82.85,82.92,82.76,82.91,25200.0,82.85,82.92,82.76,82.91,25200.0
2015-04-08 12:30:00,82.91,82.98,82.86,82.9,18300.0,82.91,82.98,82.86,82.9,18300.0
2015-04-08 12:40:00,82.91,82.98,82.86,82.95,17300.0,82.91,82.98,82.86,82.95,17300.0
2015-04-08 12:50:00,82.95,83.0,82.83,82.9,23400.0,82.95,83.0,82.83,82.9,23400.0
2015-04-08 13:00:00,82.91,83.04,82.9,82.95,21500.0,82.91,83.04,82.9,82.95,21500.0
2015-04-08 13:10:00,82.95,82.95,82.75,82.77,22700.0,82.95,82.95,82.75,82.77,22700.0
2015-04-08 13:20:00,82.78,82.93,82.77,82.87,18500.0,82.78,82.93,82.77,82.87,18500.0
2015-04-08 13:30:00,82.86,82.91,82.77,82.77,23900.0,82.86,82.91,82.77,82.77,23900.0
2015-04-08 13:40:00,82.77,82.86,82.72,82.78,14200.0,82.77,82.86,82.72,82.78,14200.0
2015-04-08 13:50:00,82.76,82.84,82.67,82.79,21500.0,82.76,82.84,82.67,82.79,21500.0
2015-04-08 14:00:00,82.78,82.78,82.52,82.52,30300.0,82.78,82.78,82.52,82.52,30300.0
2015-04-08 14:10:00,82.5,83.03,82.5,82.95,29200.0,82.5,83.03,82.5,82.95,29200.0
2015-04-08 14:20:00,82.96,83.04,82.91,82.95,15500.0,82.96,83.04,82.91,82.95,15500.0
2015-04-08 14:30:00,82.94,83.04,82.92,83.0,29000.0,82.94,83.04,82.92,83.0,29000.0
2015-04-08 14:40:00,83.0,83.19,82.91,83.18,47900.0,83.0,83.19,82.91,83.18,47900.0
2015-04-08 14:50:00,83.19,83.19,82.99,83.06,32500.0,83.19,83.19,82.99,83.06,32500.0
2015-04-08 15:00:00,83.07,83.27,83.07,83.26,44600.0,83.07,83.27,83.07,83.26,44600.0
2015-04-08 15:10:00,83.25,83.36,83.21,83.29,68200.0,83.25,83.36,83.21,83.29,68200.0
2015-04-08 15:20:00,83.29,83.4,83.24,83.38,64400.0,83.29,83.4,83.24,83.38,64400.0
2015-04-08 15:30:00,83.38,83.39,83.26,83.34,57700.0,83.38,83.39,83.26,83.34,57700.0
2015-04-08 15:40:00,83.35,83.45,83.29,83.29,92600.0,83.35,83.45,83.29,83.29,92600.0
2015-04-08 15:50:00,83.3,83.53,83.29,83.53,191900.0,83.3,83.53,83.29,83.53,191900.0
2015-04-09 09:30:00,83.9,84.0,83.26,83.48,204100.0,83.9,84.0,83.26,83.48,204100.0
2015-04-09 09:40:00,83.47,83.51,82.66,82.66,137600.0,83.47,83.51,82.66,82.66,137600.0
2015-04-09 09:50:00,82.65,83.19,82.59,83.13,136300.0,82.65,83.19,82.59,83.13,136300.0
2015-04-09 10:00:00,83.15,83.23,82.93,83.11,87900.0,83.15,83.23,82.93,83.11,87900.0
2015-04-09 10:10:00,83.09,83.09,82.93,83.02,52700.0,83.09,83.09,82.93,83.02,52700.0
2015-04-09 10:20:00,83.03,83.12,82.96,83.07,48600.0,83.03,83.12,82.96,83.07,48600.0
2015-04-09 10:30:00,83.05,83.14,82.99,83.13,34300.0,83.05,83.14,82.99,83.13,34300.0
2015-04-09 10:40:00,83.14,83.14,82.98,83.0,52200.0,83.14,83.14,82.98,83.0,52200.0
2015-04-09 10:50:00,83.0,83.23,82.99,83.2,126800.0,83.0,83.23,82.99,83.2,126800.0
2015-04-09 11:00:00,83.2,83.26,83.13,83.24,106100.0,83.2,83.26,83.13,83.24,106100.0
2015-04-09 11:10:00,83.24,83.27,82.77,82.77,96000.0,83.24,83.27,82.77,82.77,96000.0
2015-04-09 11:20:00,82.8,82.89,82.69,82.83,31400.0,82.8,82.89,82.69,82.83,31400.0
2015-04-09 11:30:00,82.83,82.85,82.52,82.56,39500.0,82.83,82.85,82.52,82.56,39500.0
2015-04-09 11:40:00,82.56,82.71,82.53,82.7,36900.0,82.56,82.71,82.53,82.7,36900.0
2015-04-09 11:50:00,82.71,82.72,82.55,82.59,29900.0,82.71,82.72,82.55,82.59,29900.0
2015-04-09 12:00:00,82.6,82.6,82.47,82.56,23500.0,82.6,82.6,82.47,82.56,23500.0
2015-04-09 12:10:00,82.56,82.68,82.54,82.64,15400.0,82.56,82.68,82.54,82.64,15400.0
2015-04-09 12:20:00,82.64,82.8,82.62,82.76,15000.0,82.64,82.8,82.62,82.76,15000.0
2015-04-09 12:30:00,82.75,82.83,82.69,82.74,16500.0,82.75,82.83,82.69,82.74,16500.0
2015-04-09 12:40:00,82.73,82.78,82.63,82.66,14900.0,82.73,82.78,82.63,82.66,14900.0
2015-04-09 12:50:00,82.66,82.73,82.62,82.68,16500.0,82.66,82.73,82.62,82.68,16500.0
2015-04-09 13:00:00,82.69,82.71,82.59,82.66,15400.0,82.69,82.71,82.59,82.66,15400.0
2015-04-09 13:10:00,82.65,82.66,82.56,82.61,15300.0,82.65,82.66,82.56,82.61,15300.0
2015-04-09 13:20:00,82.61,82.74,82.61,82.7,35100.0,82.61,82.74,82.61,82.7,35100.0
2015-04-09 13:30:00,82.69,82.7,82.55,82.58,20100.0,82.69,82.7,82.55,82.58,20100.0
2015-04-09 13:40:00,82.59,82.74,82.57,82.74,70600.0,82.59,82.74,82.57,82.74,70600.0
2015-04-09 13:50:00,82.72,82.77,82.69,82.72,14800.0,82.72,82.77,82.69,82.72,14800.0
2015-04-09 14:00:00,82.71,82.71,82.56,82.57,22800.0,82.71,82.71,82.56,82.57,22800.0
2015-04-09 14:10:00,82.58,82.64,82.55,82.6,44200.0,82.58,82.64,82.55,82.6,44200.0
2015-04-09 14:20:00,82.59,82.65,82.56,82.62,28500.0,82.59,82.65,82.56,82.62,28500.0
2015-04-09 14:30:00,82.61,82.67,82.58,82.65,21500.0,82.61,82.67,82.58,82.65,21500.0
2015-04-09 14:40:00,82.65,82.67,82.49,82.53,38200.0,82.65,82.67,82.49,82.53,38200.0
2015-04-09 14:50:00,82.53,82.55,82.45,82.49,34200.0,82.53,82.55,82.45,82.49,34200.0
2015-04-09 15:00:00,82.5,82.65,82.49,82.61,88100.0,82.5,82.65,82.49,82.61,88100.0
2015-04-09 15:10:00,82.61,82.74,82.59,82.7,150200.0,82.61,82.74,82.59,82.7,150200.0
2015-04-09 15:20:00,82.7,82.82,82.69,82.82,32000.0,82.7,82.82,82.69,82.82,32000.0
2015-04-09 15:30:00,82.83,82.84,82.73,82.79,44000.0,82.83,82.84,82.73,82.79,44000.0
2015-04-09 15:40:00,82.78,82.81,82.67,82.68,77000.0,82.78,82.81,82.67,82.68,77000.0
2015-04-09 15:50:00,82.69,82.8,82.68,82.75,189500.0,82.69,82.8,82.68,82.75,189500.0
2015-04-10 09:30:00,82.71,82.8,82.5,82.76,50400.0,82.71,82.8,82.5,82.76,50400.0
2015-04-10 09:40:00,82.78,82.84,82.62,82.8,34500.0,82.78,82.84,82.62,82.8,34500.0
2015-04-10 09:50:00,82.81,83.05,82.79,82.91,62100.0,82.81,83.05,82.79,82.91,62100.0
2015-04-10 10:00:00,82.89,82.91,82.77,82.89,25000.0,82.89,82.91,82.77,82.89,25000.0
2015-04-10 10:10:00,82.89,82.96,82.8,82.93,32400.0,82.89,82.96,82.8,82.93,32400.0
2015-04-10 10:20:00,82.94,83.06,82.89,83.02,20300.0,82.94,83.06,82.89,83.02,20300.0
2015-04-10 10:30:00,83.02,83.09,82.93,82.94,31400.0,83.02,83.09,82.93,82.94,31400.0
2015-04-10 10:40:00,82.97,82.98,82.85,82.91,14400.0,82.97,82.98,82.85,82.91,14400.0
2015-04-10 10:50:00,82.92,83.01,82.9,83.01,16400.0,82.92,83.01,82.9,83.01,16400.0
2015-04-10 11:00:00,83.02,83.09,83.01,83.07,11000.0,83.02,83.09,83.01,83.07,11000.0
2015-04-10 11:10:00,83.07,83.13,83.03,83.03,24100.0,83.07,83.13,83.03,83.03,24100.0
2015-04-10 11:20:00,83.03,83.04,82.94,83.01,13100.0,83.03,83.04,82.94,83.01,13100.0
2015-04-10 11:30:00,83.01,83.06,82.98,83.02,17000.0,83.01,83.06,82.98,83.02,17000.0
2015-04-10 11:40:00,83.02,83.11,83.01,83.06,24100.0,83.02,83.11,83.01,83.06,24100.0
2015-04-10 11:50:00,83.07,83.13,83.03,83.11,19500.0,83.07,83.13,83.03,83.11,19500.0
2015-04-10 12:00:00,83.12,83.13,82.97,83.07,11800.0,83.12,83.13,82.97,83.07,11800.0
2015-04-10 12:10:00,83.07,83.07,82.95,83.04,15700.0,83.07,83.07,82.95,83.04,15700.0
2015-04-10 12:20:00,83.03,83.05,83.01,83.01,37400.0,83.03,83.05,83.01,83.01,37400.0
2015-04-10 12:30:00,83.02,83.04,83.0,83.03,23900.0,83.02,83.04,83.0,83.03,23900.0
2015-04-10 12:40:00,83.03,83.08,82.97,83.07,11800.0,83.03,83.08,82.97,83.07,11800.0
2015-04-10 12:50:00,83.05,83.09,83.0,83.0,8300.0,83.05,83.09,83.0,83.0,8300.0
2015-04-10 13:00:00,83.01,83.11,83.01,83.07,8700.0,83.01,83.11,83.01,83.07,8700.0
2015-04-10 13:10:00,83.06,83.08,83.04,83.05,9900.0,83.06,83.08,83.04,83.05,9900.0
2015-04-10 13:20:00,83.05,83.05,83.03,83.05,10400.0,83.05,83.05,83.03,83.05,10400.0
2015-04-10 13:30:00,83.05,83.11,83.04,83.05,25300.0,83.05,83.11,83.04,83.05,25300.0
2015-04-10 13:40:00,83.05,83.07,83.03,83.05,7400.0,83.05,83.07,83.03,83.05,7400.0
2015-04-10 13:50:00,83.04,83.06,83.02,83.03,16100.0,83.04,83.06,83.02,83.03,16100.0
2015-04-10 14:00:00,83.04,83.05,82.99,83.01,24000.0,83.04,83.05,82.99,83.01,24000.0
2015-04-10 14:10:00,83.0,83.14,83.0,83.12,13300.0,83.0,83.14,83.0,83.12,13300.0
2015-04-10 14:20:00,83.11,83.16,83.04,83.13,11800.0,83.11,83.16,83.04,83.13,11800.0
2015-04-10 14:30:00,83.12,83.12,83.03,83.08,14400.0,83.12,83.12,83.03,83.08,14400.0
2015-04-10 14:40:00,83.07,83.16,83.06,83.14,14900.0,83.07,83.16,83.06,83.14,14900.0
2015-04-10 14:50:00,83.13,83.19,83.06,83.15,35300.0,83.13,83.19,83.06,83.15,35300.0
2015-04-10 15:00:00,83.14,83.15,83.0,83.03,39100.0,83.14,83.15,83.0,83.03,39100.0
2015-04-10 15:10:00,83.03,83.05,82.94,82.96,26500.0,83.03,83.05,82.94,82.96,26500.0
2015-04-10 15:20:00,82.96,83.01,82.89,82.9,35700.0,82.96,83.01,82.89,82.9,35700.0
2015-04-10 15:30:00,82.91,82.97,82.9,82.93,36700.0,82.91,82.97,82.9,82.93,36700.0
2015-04-10 15:40:00,82.93,83.0,82.93,82.95,40000.0,82.93,83.0,82.93,82.95,40000.0
2015-04-10 15:50:00,82.94,82.95,82.81,82.88,171900.0,82.94,82.95,82.81,82.88,171900.0
2015-04-13 09:30:00,82.84,82.99,82.56,82.95,25200.0,82.84,82.99,82.56,82.95,25200.0
2015-04-13 09:40:00,82.98,83.25,82.9,82.95,21300.0,82.98,83.25,82.9,82.95,21300.0
2015-04-13 09:50:00,82.94,82.96,82.58,82.58,26200.0,82.94,82.96,82.58,82.58,26200.0
2015-04-13 10:00:00,82.58,82.71,82.51,82.55,41100.0,82.58,82.71,82.51,82.55,41100.0
2015-04-13 10:10:00,82.52,82.62,82.5,82.56,22400.0,82.52,82.62,82.5,82.56,22400.0
2015-04-13 10:20:00,82.56,82.87,82.55,82.79,18100.0,82.56,82.87,82.55,82.79,18100.0
2015-04-13 10:30:00,82.82,82.91,82.75,82.86,19700.0,82.82,82.91,82.75,82.86,19700.0
2015-04-13 10:40:00,82.86,82.86,82.65,82.67,22000.0,82.86,82.86,82.65,82.67,22000.0
2015-04-13 10:50:00,82.65,82.66,82.58,82.6,14900.0,82.65,82.66,82.58,82.6,14900.0
2015-04-13 11:00:00,82.59,82.64,82.56,82.62,22800.0,82.59,82.64,82.56,82.62,22800.0
2015-04-13 11:10:00,82.6,82.6,82.47,82.48,16900.0,82.6,82.6,82.47,82.48,16900.0
2015-04-13 11:20:00,82.47,82.49,82.4,82.44,21600.0,82.47,82.49,82.4,82.44,21600.0
2015-04-13 11:30:00,82.44,82.52,82.35,82.39,21600.0,82.44,82.52,82.35,82.39,21600.0
2015-04-13 11:40:00,82.38,82.44,82.35,82.38,18000.0,82.38,82.44,82.35,82.38,18000.0
2015-04-13 11:50:00,82.39,82.4,82.27,82.35,15200.0,82.39,82.4,82.27,82.35,15200.0
2015-04-13 12:00:00,82.34,82.5,82.34,82.47,11600.0,82.34,82.5,82.34,82.47,11600.0
2015-04-13 12:10:00,82.49,82.55,82.46,82.47,10200.0,82.49,82.55,82.46,82.47,10200.0
2015-04-13 12:20:00,82.49,82.49,82.37,82.43,11600.0,82.49,82.49,82.37,82.43,11600.0
2015-04-13 12:30:00,82.44,82.5,82.38,82.4,7800.0,82.44,82.5,82.38,82.4,7800.0
2015-04-13 12:40:00,82.4,82.47,82.37,82.42,13000.0,82.4,82.47,82.37,82.42,13000.0
2015-04-13 12:50:00,82.42,82.44,82.4,82.41,7000.0,82.42,82.44,82.4,82.41,7000.0
2015-04-13 13:00:00,82.41,82.42,82.26,82.29,11600.0,82.41,82.42,82.26,82.29,11600.0
2015-04-13 13:10:00,82.29,82.29,82.2,82.24,9800.0,82.29,82.29,82.2,82.24,9800.0
2015-04-13 13:20:00,82.27,82.28,82.04,82.04,33200.0,82.27,82.28,82.04,82.04,33200.0
2015-04-13 13:30:00,82.07,82.14,82.02,82.1,11500.0,82.07,82.14,82.02,82.1,11500.0
2015-04-13 13:40:00,82.1,82.1,81.95,81.99,17000.0,82.1,82.1,81.95,81.99,17000.0
2015-04-13 13:50:00,81.99,82.13,81.96,82.13,11600.0,81.99,82.13,81.96,82.13,11600.0
2015-04-13 14:00:00,82.14,82.17,82.08,82.16,13700.0,82.14,82.17,82.08,82.16,13700.0
2015-04-13 14:10:00,82.16,82.17,82.09,82.15,11600.0,82.16,82.17,82.09,82.15,11600.0
2015-04-13 14:20:00,82.15,82.27,82.08,82.26,23600.0,82.15,82.27,82.08,82.26,23600.0
2015-04-13 14:30:00,82.28,82.29,82.16,82.2,51500.0,82.28,82.29,82.16,82.2,51500.0
2015-04-13 14:40:00,82.2,82.24,82.03,82.05,32100.0,82.2,82.24,82.03,82.05,32100.0
2015-04-13 14:50:00,82.05,82.1,81.95,82.08,20700.0,82.05,82.1,81.95,82.08,20700.0
2015-04-13 15:00:00,82.07,82.08,82.01,82.04,42500.0,82.07,82.08,82.01,82.04,42500.0
2015-04-13 15:10:00,82.05,82.12,82.02,82.08,24900.0,82.05,82.12,82.02,82.08,24900.0
2015-04-13 15:20:00,82.07,82.08,81.98,82.01,22200.0,82.07,82.08,81.98,82.01,22200.0
2015-04-13 15:30:00,82.0,82.0,81.93,81.97,24600.0,82.0,82.0,81.93,81.97,24600.0
2015-04-13 15:40:00,81.96,82.02,81.88,81.89,51600.0,81.96,82.02,81.88,81.89,51600.0
2015-04-13 15:50:00,81.86,81.89,81.67,81.83,161400.0,81.86,81.89,81.67,81.83,161400.0
2015-04-14 09:30:00,81.62,82.16,81.62,82.05,26500.0,81.62,82.16,81.62,82.05,26500.0
2015-04-14 09:40:00,81.94,81.98,81.7,81.79,46800.0,81.94,81.98,81.7,81.79,46800.0
2015-04-14 09:50:00,81.8,81.92,81.35,81.47,105300.0,81.8,81.92,81.35,81.47,105300.0
2015-04-14 10:00:00,81.44,81.55,81.1,81.27,35500.0,81.44,81.55,81.1,81.27,35500.0
2015-04-14 10:10:00,81.32,81.32,81.03,81.09,42700.0,81.32,81.32,81.03,81.09,42700.0
2015-04-14 10:20:00,81.13,81.34,81.12,81.33,26700.0,81.13,81.34,81.12,81.33,26700.0
2015-04-14 10:30:00,81.34,81.35,81.18,81.26,69600.0,81.34,81.35,81.18,81.26,69600.0
2015-04-14 10:40:00,81.25,81.46,81.16,81.33,57500.0,81.25,81.46,81.16,81.33,57500.0
2015-04-14 10:50:00,81.36,81.36,81.17,81.2,32700.0,81.36,81.36,81.17,81.2,32700.0
2015-04-14 11:00:00,81.18,81.31,81.11,81.29,21600.0,81.18,81.31,81.11,81.29,21600.0
2015-04-14 11:10:00,81.3,81.5,81.3,81.44,44600.0,81.3,81.5,81.3,81.44,44600.0
2015-04-14 11:20:00,81.44,81.48,81.34,81.39,28600.0,81.44,81.48,81.34,81.39,28600.0
2015-04-14 11:30:00,81.4,81.5,81.35,81.41,8100.0,81.4,81.5,81.35,81.41,8100.0
2015-04-14 11:40:00,81.39,81.41,81.33,81.35,35800.0,81.39,81.41,81.33,81.35,35800.0
2015-04-14 11:50:00,81.34,81.4,81.34,81.38,16700.0,81.34,81.4,81.34,81.38,16700.0
2015-04-14 12:00:00,81.38,81.48,81.36,81.48,7800.0,81.38,81.48,81.36,81.48,7800.0
2015-04-14 12:10:00,81.44,81.48,81.36,81.38,11900.0,81.44,81.48,81.36,81.38,11900.0
2015-04-14 12:20:00,81.39,81.42,81.35,81.38,14700.0,81.39,81.42,81.35,81.38,14700.0
2015-04-14 12:30:00,81.39,81.55,81.39,81.42,38800.0,81.39,81.55,81.39,81.42,38800.0
2015-04-14 12:40:00,81.42,81.5,81.41,81.48,6200.0,81.42,81.5,81.41,81.48,6200.0
2015-04-14 12:50:00,81.5,81.52,81.41,81.41,17300.0,81.5,81.52,81.41,81.41,17300.0
2015-04-14 13:00:00,81.42,81.53,81.4,81.51,81200.0,81.42,81.53,81.4,81.51,81200.0
2015-04-14 13:10:00,81.5,81.57,81.43,81.48,19900.0,81.5,81.57,81.43,81.48,19900.0
2015-04-14 13:20:00,81.48,81.55,81.46,81.55,17600.0,81.48,81.55,81.46,81.55,17600.0
2015-04-14 13:30:00,81.54,81.58,81.38,81.39,14600.0,81.54,81.58,81.38,81.39,14600.0
2015-04-14 13:40:00,81.39,81.42,81.27,81.27,11900.0,81.39,81.42,81.27,81.27,11900.0
2015-04-14 13:50:00,81.27,81.28,81.08,81.09,22600.0,81.27,81.28,81.08,81.09,22600.0
2015-04-14 14:00:00,81.09,81.16,81.08,81.13,25900.0,81.09,81.16,81.08,81.13,25900.0
2015-04-14 14:10:00,81.13,81.15,81.06,81.11,20800.0,81.13,81.15,81.06,81.11,20800.0
2015-04-14 14:20:00,81.11,81.14,81.06,81.1,18900.0,81.11,81.14,81.06,81.1,18900.0
2015-04-14 14:30:00,81.12,81.13,81.03,81.06,27000.0,81.12,81.13,81.03,81.06,27000.0
2015-04-14 14:40:00,81.07,81.1,81.02,81.03,38400.0,81.07,81.1,81.02,81.03,38400.0
2015-04-14 14:50:00,81.03,81.21,80.99,81.21,53100.0,81.03,81.21,80.99,81.21,53100.0
2015-04-14 15:00:00,81.22,81.27,81.12,81.14,18100.0,81.22,81.27,81.12,81.14,18100.0
2015-04-14 15:10:00,81.14,81.19,81.11,81.13,24700.0,81.14,81.19,81.11,81.13,24700.0
2015-04-14 15:20:00,81.13,81.15,81.0,81.03,32300.0,81.13,81.15,81.0,81.03,32300.0
2015-04-14 15:30:00,81.03,81.12,81.03,81.06,29000.0,81.03,81.12,81.03,81.06,29000.0
2015-04-14 15:40:00,81.06,81.07,81.01,81.07,51600.0,81.06,81.07,81.01,81.07,51600.0
2015-04-14 15:50:00,81.07,81.07,81.0,81.06,114200.0,81.07,81.07,81.0,81.06,114200.0
2015-04-15 09:30:00,81.2,81.43,81.08,81.38,36200.0,81.2,81.43,81.08,81.38,36200.0
2015-04-15 09:40:00,81.34,81.62,81.16,81.58,31900.0,81.34,81.62,81.16,81.58,31900.0
2015-04-15 09:50:00,81.6,81.71,81.48,81.64,30000.0,81.6,81.71,81.48,81.64,30000.0
2015-04-15 10:00:00,81.63,81.76,81.39,81.5,69900.0,81.63,81.76,81.39,81.5,69900.0
2015-04-15 10:10:00,81.53,81.61,81.49,81.54,33800.0,81.53,81.61,81.49,81.54,33800.0
2015-04-15 10:20:00,81.55,81.66,81.51,81.51,16100.0,81.55,81.66,81.51,81.51,16100.0
2015-04-15 10:30:00,81.52,81.58,81.49,81.55,22800.0,81.52,81.58,81.49,81.55,22800.0
2015-04-15 10:40:00,81.53,81.55,81.49,81.51,22500.0,81.53,81.55,81.49,81.51,22500.0
2015-04-15 10:50:00,81.51,81.63,81.49,81.6,55600.0,81.51,81.63,81.49,81.6,55600.0
2015-04-15 11:00:00,81.6,81.61,81.52,81.52,30100.0,81.6,81.61,81.52,81.52,30100.0
2015-04-15 11:10:00,81.52,81.65,81.51,81.54,93400.0,81.52,81.65,81.51,81.54,93400.0
2015-04-15 11:20:00,81.53,81.53,81.48,81.5,69400.0,81.53,81.53,81.48,81.5,69400.0
2015-04-15 11:30:00,81.5,81.58,81.41,81.47,185100.0,81.5,81.58,81.41,81.47,185100.0
2015-04-15 11:40:00,81.47,81.48,81.31,81.35,161200.0,81.47,81.48,81.31,81.35,161200.0
2015-04-15 11:50:00,81.34,81.37,81.19,81.24,27700.0,81.34,81.37,81.19,81.24,27700.0
2015-04-15 12:00:00,81.25,81.3,81.21,81.23,18300.0,81.25,81.3,81.21,81.23,18300.0
2015-04-15 12:10:00,81.21,81.28,81.19,81.26,24100.0,81.21,81.28,81.19,81.26,24100.0
2015-04-15 12:20:00,81.24,81.36,81.24,81.31,26100.0,81.24,81.36,81.24,81.31,26100.0
2015-04-15 12:30:00,81.33,81.33,81.2,81.23,125000.0,81.33,81.33,81.2,81.23,125000.0
2015-04-15 12:40:00,81.23,81.26,81.14,81.14,20100.0,81.23,81.26,81.14,81.14,20100.0
2015-04-15 12:50:00,81.14,81.24,81.12,81.22,40200.0,81.14,81.24,81.12,81.22,40200.0
2015-04-15 13:00:00,81.2,81.3,81.16,81.22,38500.0,81.2,81.3,81.16,81.22,38500.0
2015-04-15 13:10:00,81.22,81.38,81.22,81.38,15400.0,81.22,81.38,81.22,81.38,15400.0
2015-04-15 13:20:00,81.37,81.53,81.34,81.53,19600.0,81.37,81.53,81.34,81.53,19600.0
2015-04-15 13:30:00,81.51,81.52,81.42,81.42,17500.0,81.51,81.52,81.42,81.42,17500.0
2015-04-15 13:40:00,81.43,81.54,81.43,81.51,27200.0,81.43,81.54,81.43,81.51,27200.0
2015-04-15 13:50:00,81.5,81.56,81.48,81.55,23500.0,81.5,81.56,81.48,81.55,23500.0
2015-04-15 14:00:00,81.56,81.57,81.5,81.51,21900.0,81.56,81.57,81.5,81.51,21900.0
2015-04-15 14:10:00,81.53,81.54,81.48,81.54,31000.0,81.53,81.54,81.48,81.54,31000.0
2015-04-15 14:20:00,81.54,81.58,81.52,81.56,38900.0,81.54,81.58,81.52,81.56,38900.0
2015-04-15 14:30:00,81.55,81.58,81.3,81.36,43300.0,81.55,81.58,81.3,81.36,43300.0
2015-04-15 14:40:00,81.36,81.42,81.3,81.33,15600.0,81.36,81.42,81.3,81.33,15600.0
2015-04-15 14:50:00,81.33,81.34,81.27,81.3,24700.0,81.33,81.34,81.27,81.3,24700.0
2015-04-15 15:00:00,81.31,81.37,81.3,81.3,31300.0,81.31,81.37,81.3,81.3,31300.0
2015-04-15 15:10:00,81.31,81.31,81.18,81.3,51000.0,81.31,81.31,81.18,81.3,51000.0
2015-04-15 15:20:00,81.3,81.31,81.17,81.3,59800.0,81.3,81.31,81.17,81.3,59800.0
2015-04-15 15:30:00,81.31,81.35,81.2,81.21,163900.0,81.31,81.35,81.2,81.21,163900.0
2015-04-15 15:40:00,81.21,81.27,81.12,81.2,57200.0,81.21,81.27,81.12,81.2,57200.0
2015-04-15 15:50:00,81.2,81.29,81.2,81.21,136100.0,81.2,81.29,81.2,81.21,136100.0
2015-04-16 09:30:00,81.2,81.48,81.07,81.14,67000.0,81.2,81.48,81.07,81.14,67000.0
2015-04-16 09:40:00,81.14,81.26,81.05,81.21,41700.0,81.14,81.26,81.05,81.21,41700.0
2015-04-16 09:50:00,81.21,81.3,81.14,81.19,27000.0,81.21,81.3,81.14,81.19,27000.0
2015-04-16 10:00:00,81.19,81.34,81.16,81.18,46300.0,81.19,81.34,81.16,81.18,46300.0
2015-04-16 10:10:00,81.19,81.29,81.0,81.13,75300.0,81.19,81.29,81.0,81.13,75300.0
2015-04-16 10:20:00,81.09,81.12,80.97,81.06,133700.0,81.09,81.12,80.97,81.06,133700.0
2015-04-16 10:30:00,81.06,81.16,80.98,81.13,70800.0,81.06,81.16,80.98,81.13,70800.0
2015-04-16 10:40:00,81.13,81.26,81.08,81.25,87600.0,81.13,81.26,81.08,81.25,87600.0
2015-04-16 10:50:00,81.24,81.36,81.2,81.25,102700.0,81.24,81.36,81.2,81.25,102700.0
2015-04-16 11:00:00,81.24,81.44,81.24,81.44,30600.0,81.24,81.44,81.24,81.44,30600.0
2015-04-16 11:10:00,81.43,81.44,81.29,81.29,46700.0,81.43,81.44,81.29,81.29,46700.0
2015-04-16 11:20:00,81.28,81.29,81.18,81.25,39700.0,81.28,81.29,81.18,81.25,39700.0
2015-04-16 11:30:00,81.26,81.29,81.09,81.11,43700.0,81.26,81.29,81.09,81.11,43700.0
2015-04-16 11:40:00,81.09,81.12,81.02,81.04,37000.0,81.09,81.12,81.02,81.04,37000.0
2015-04-16 11:50:00,81.04,81.06,81.0,81.01,35400.0,81.04,81.06,81.0,81.01,35400.0
2015-04-16 12:00:00,81.01,81.1,81.01,81.02,29000.0,81.01,81.1,81.01,81.02,29000.0
2015-04-16 12:10:00,81.05,81.05,80.99,81.01,23200.0,81.05,81.05,80.99,81.01,23200.0
2015-04-16 12:20:00,80.99,81.03,80.99,81.03,21600.0,80.99,81.03,80.99,81.03,21600.0
2015-04-16 12:30:00,81.03,81.04,80.89,80.89,28800.0,81.03,81.04,80.89,80.89,28800.0
2015-04-16 12:40:00,80.89,80.9,80.83,80.86,25800.0,80.89,80.9,80.83,80.86,25800.0
2015-04-16 12:50:00,80.87,80.89,80.81,80.83,25800.0,80.87,80.89,80.81,80.83,25800.0
2015-04-16 13:00:00,80.84,80.93,80.82,80.91,22500.0,80.84,80.93,80.82,80.91,22500.0
2015-04-16 13:10:00,80.9,81.0,80.88,80.98,33400.0,80.9,81.0,80.88,80.98,33400.0
2015-04-16 13:20:00,80.99,81.01,80.83,80.86,47100.0,80.99,81.01,80.83,80.86,47100.0
2015-04-16 13:30:00,80.86,80.99,80.84,80.96,64000.0,80.86,80.99,80.84,80.96,64000.0
2015-04-16 13:40:00,80.95,81.05,80.95,81.02,67200.0,80.95,81.05,80.95,81.02,67200.0
2015-04-16 13:50:00,81.01,81.03,80.99,81.03,46200.0,81.01,81.03,80.99,81.03,46200.0
2015-04-16 14:00:00,81.03,81.06,80.99,81.02,36600.0,81.03,81.06,80.99,81.02,36600.0
2015-04-16 14:10:00,81.02,81.03,80.96,80.96,59300.0,81.02,81.03,80.96,80.96,59300.0
2015-04-16 14:20:00,80.97,80.99,80.94,80.98,31900.0,80.97,80.99,80.94,80.98,31900.0
2015-04-16 14:30:00,80.98,80.99,80.88,80.89,37700.0,80.98,80.99,80.88,80.89,37700.0
2015-04-16 14:40:00,80.89,80.92,80.75,80.76,44700.0,80.89,80.92,80.75,80.76,44700.0
2015-04-16 14:50:00,80.76,80.98,80.75,80.93,44800.0,80.76,80.98,80.75,80.93,44800.0
2015-04-16 15:00:00,80.93,81.1,80.92,81.1,44300.0,80.93,81.1,80.92,81.1,44300.0
2015-04-16 15:10:00,81.11,81.19,81.09,81.15,41400.0,81.11,81.19,81.09,81.15,41400.0
2015-04-16 15:20:00,81.15,81.2,81.04,81.13,91800.0,81.15,81.2,81.04,81.13,91800.0
2015-04-16 15:30:00,81.14,81.23,81.14,81.17,50700.0,81.14,81.23,81.14,81.17,50700.0
2015-04-16 15:40:00,81.15,81.19,81.08,81.17,109900.0,81.15,81.19,81.08,81.17,109900.0
2015-04-16 15:50:00,81.17,81.18,80.96,81.03,256000.0,81.17,81.18,80.96,81.03,256000.0
2015-04-17 09:30:00,80.48,81.0,80.46,80.47,119200.0,80.48,81.0,80.46,80.47,119200.0
2015-04-17 09:40:00,80.46,80.49,79.73,79.94,121500.0,80.46,80.49,79.73,79.94,121500.0
2015-04-17 09:50:00,79.88,80.24,79.88,80.04,36300.0,79.88,80.24,79.88,80.04,36300.0
2015-04-17 10:00:00,80.02,80.09,79.77,79.77,71400.0,80.02,80.09,79.77,79.77,71400.0
2015-04-17 10:10:00,79.8,79.81,79.51,79.63,48100.0,79.8,79.81,79.51,79.63,48100.0
2015-04-17 10:20:00,79.64,79.72,79.51,79.53,48700.0,79.64,79.72,79.51,79.53,48700.0
2015-04-17 10:30:00,79.53,79.62,79.46,79.48,37400.0,79.53,79.62,79.46,79.48,37400.0
2015-04-17 10:40:00,79.49,79.58,79.45,79.51,26200.0,79.49,79.58,79.45,79.51,26200.0
2015-04-17 10:50:00,79.5,79.57,79.45,79.51,47400.0,79.5,79.57,79.45,79.51,47400.0
2015-04-17 11:00:00,79.51,79.51,79.29,79.39,39700.0,79.51,79.51,79.29,79.39,39700.0
2015-04-17 11:10:00,79.35,79.65,79.32,79.62,44000.0,79.35,79.65,79.32,79.62,44000.0
2015-04-17 11:20:00,79.6,79.75,79.5,79.71,46300.0,79.6,79.75,79.5,79.71,46300.0
2015-04-17 11:30:00,79.68,79.69,79.44,79.48,18300.0,79.68,79.69,79.44,79.48,18300.0
2015-04-17 11:40:00,79.46,79.56,79.39,79.55,21000.0,79.46,79.56,79.39,79.55,21000.0
2015-04-17 11:50:00,79.55,79.58,79.49,79.49,16300.0,79.55,79.58,79.49,79.49,16300.0
2015-04-17 12:00:00,79.48,79.62,79.48,79.62,20100.0,79.48,79.62,79.48,79.62,20100.0
2015-04-17 12:10:00,79.61,79.72,79.6,79.61,12200.0,79.61,79.72,79.6,79.61,12200.0
2015-04-17 12:20:00,79.65,79.74,79.56,79.57,9700.0,79.65,79.74,79.56,79.57,9700.0
2015-04-17 12:30:00,79.57,79.57,79.43,79.48,21100.0,79.57,79.57,79.43,79.48,21100.0
2015-04-17 12:40:00,79.47,79.47,79.37,79.43,10600.0,79.47,79.47,79.37,79.43,10600.0
2015-04-17 12:50:00,79.44,79.5,79.38,79.44,12400.0,79.44,79.5,79.38,79.44,12400.0
2015-04-17 13:00:00,79.43,79.45,79.37,79.38,12700.0,79.43,79.45,79.37,79.38,12700.0
2015-04-17 13:10:00,79.4,79.48,79.21,79.28,57100.0,79.4,79.48,79.21,79.28,57100.0
2015-04-17 13:20:00,79.28,79.32,79.23,79.27,64100.0,79.28,79.32,79.23,79.27,64100.0
2015-04-17 13:30:00,79.28,79.28,79.11,79.19,41000.0,79.28,79.28,79.11,79.19,41000.0
2015-04-17 13:40:00,79.19,79.21,79.1,79.21,33800.0,79.19,79.21,79.1,79.21,33800.0
2015-04-17 13:50:00,79.22,79.6,79.2,79.46,122800.0,79.22,79.6,79.2,79.46,122800.0
2015-04-17 14:00:00,79.48,79.55,79.25,79.28,45700.0,79.48,79.55,79.25,79.28,45700.0
2015-04-17 14:10:00,79.25,79.28,79.08,79.14,31600.0,79.25,79.28,79.08,79.14,31600.0
2015-04-17 14:20:00,79.15,79.28,79.12,79.19,22000.0,79.15,79.28,79.12,79.19,22000.0
2015-04-17 14:30:00,79.18,79.19,78.82,78.92,72000.0,79.18,79.19,78.82,78.92,72000.0
2015-04-17 14:40:00,78.92,78.95,78.71,78.81,73900.0,78.92,78.95,78.71,78.81,73900.0
2015-04-17 14:50:00,78.79,78.85,78.76,78.79,51500.0,78.79,78.85,78.76,78.79,51500.0
2015-04-17 15:00:00,78.79,78.84,78.7,78.8,76800.0,78.79,78.84,78.7,78.8,76800.0
2015-04-17 15:10:00,78.8,79.0,78.73,78.92,84200.0,78.8,79.0,78.73,78.92,84200.0
2015-04-17 15:20:00,78.93,79.02,78.84,78.99,46100.0,78.93,79.02,78.84,78.99,46100.0
2015-04-17 15:30:00,79.0,79.25,79.0,79.2,59300.0,79.0,79.25,79.0,79.2,59300.0
2015-04-17 15:40:00,79.2,79.21,79.09,79.09,61800.0,79.2,79.21,79.09,79.09,61800.0
2015-04-17 15:50:00,79.11,79.18,79.07,79.14,129500.0,79.11,79.18,79.07,79.14,129500.0
2015-04-20 09:30:00,79.79,79.79,78.83,78.83,69400.0,79.79,79.79,78.83,78.83,69400.0
2015-04-20 09:40:00,78.81,79.23,78.79,79.12,35600.0,78.81,79.23,78.79,79.12,35600.0
2015-04-20 09:50:00,79.1,79.2,78.82,78.9,48500.0,79.1,79.2,78.82,78.9,48500.0
2015-04-20 10:00:00,78.9,79.02,78.85,78.97,32600.0,78.9,79.02,78.85,78.97,32600.0
2015-04-20 10:10:00,78.98,78.98,78.8,78.86,37700.0,78.98,78.98,78.8,78.86,37700.0
2015-04-20 10:20:00,78.85,79.07,78.83,79.02,36100.0,78.85,79.07,78.83,79.02,36100.0
2015-04-20 10:30:00,79.03,79.06,78.96,78.97,36300.0,79.03,79.06,78.96,78.97,36300.0
2015-04-20 10:40:00,78.97,79.0,78.83,78.83,42300.0,78.97,79.0,78.83,78.83,42300.0
2015-04-20 10:50:00,78.83,78.9,78.78,78.79,38900.0,78.83,78.9,78.78,78.79,38900.0
2015-04-20 11:00:00,78.79,79.14,78.79,79.11,29600.0,78.79,79.14,78.79,79.11,29600.0
2015-04-20 11:10:00,79.14,79.17,78.76,79.13,53800.0,79.14,79.17,78.76,79.13,53800.0
2015-04-20 11:20:00,79.14,79.29,79.14,79.2,39000.0,79.14,79.29,79.14,79.2,39000.0
2015-04-20 11:30:00,79.17,79.24,79.02,79.02,28700.0,79.17,79.24,79.02,79.02,28700.0
2015-04-20 11:40:00,79.02,79.12,79.02,79.06,25100.0,79.02,79.12,79.02,79.06,25100.0
2015-04-20 11:50:00,79.06,79.15,79.04,79.15,37700.0,79.06,79.15,79.04,79.15,37700.0
2015-04-20 12:00:00,79.15,79.15,79.02,79.08,33800.0,79.15,79.15,79.02,79.08,33800.0
2015-04-20 12:10:00,79.08,79.08,78.87,79.0,29700.0,79.08,79.08,78.87,79.0,29700.0
2015-04-20 12:20:00,78.99,79.07,78.94,78.95,16100.0,78.99,79.07,78.94,78.95,16100.0
2015-04-20 12:30:00,78.96,79.05,78.96,78.98,12900.0,78.96,79.05,78.96,78.98,12900.0
2015-04-20 12:40:00,78.97,79.05,78.83,78.85,22400.0,78.97,79.05,78.83,78.85,22400.0
2015-04-20 12:50:00,78.85,79.0,78.75,78.98,25500.0,78.85,79.0,78.75,78.98,25500.0
2015-04-20 13:00:00,78.98,78.98,78.84,78.96,13700.0,78.98,78.98,78.84,78.96,13700.0
2015-04-20 13:10:00,78.96,79.0,78.89,78.91,18800.0,78.96,79.0,78.89,78.91,18800.0
2015-04-20 13:20:00,78.91,78.99,78.89,78.96,18700.0,78.91,78.99,78.89,78.96,18700.0
2015-04-20 13:30:00,78.95,79.17,78.95,79.14,25800.0,78.95,79.17,78.95,79.14,25800.0
2015-04-20 13:40:00,79.15,79.3,79.1,79.26,18900.0,79.15,79.3,79.1,79.26,18900.0
2015-04-20 13:50:00,79.24,79.31,79.22,79.31,11200.0,79.24,79.31,79.22,79.31,11200.0
2015-04-20 14:00:00,79.31,79.54,79.3,79.46,32500.0,79.31,79.54,79.3,79.46,32500.0
2015-04-20 14:10:00,79.47,79.51,79.44,79.45,22100.0,79.47,79.51,79.44,79.45,22100.0
2015-04-20 14:20:00,79.44,79.51,79.44,79.5,19200.0,79.44,79.51,79.44,79.5,19200.0
2015-04-20 14:30:00,79.5,79.57,79.47,79.57,16900.0,79.5,79.57,79.47,79.57,16900.0
2015-04-20 14:40:00,79.56,79.6,79.53,79.57,14300.0,79.56,79.6,79.53,79.57,14300.0
2015-04-20 14:50:00,79.56,79.57,79.47,79.54,20800.0,79.56,79.57,79.47,79.54,20800.0
2015-04-20 15:00:00,79.53,79.66,79.49,79.66,23000.0,79.53,79.66,79.49,79.66,23000.0
2015-04-20 15:10:00,79.66,79.7,79.62,79.66,34600.0,79.66,79.7,79.62,79.66,34600.0
2015-04-20 15:20:00,79.65,79.71,79.64,79.67,36200.0,79.65,79.71,79.64,79.67,36200.0
2015-04-20 15:30:00,79.66,79.73,79.62,79.67,31500.0,79.66,79.73,79.62,79.67,31500.0
2015-04-20 15:40:00,79.66,79.74,79.64,79.68,59600.0,79.66,79.74,79.64,79.68,59600.0
2015-04-20 15:50:00,79.61,79.77,79.53,79.74,240600.0,79.61,79.77,79.53,79.74,240600.0
2015-04-21 09:30:00,80.47,80.64,80.22,80.43,84500.0,80.47,80.64,80.22,80.43,84500.0
2015-04-21 09:40:00,80.47,80.57,80.13,80.37,32400.0,80.47,80.57,80.13,80.37,32400.0
2015-04-21 09:50:00,80.38,80.56,80.33,80.53,51400.0,80.38,80.56,80.33,80.53,51400.0
2015-04-21 10:00:00,80.54,80.55,80.09,80.11,45400.0,80.54,80.55,80.09,80.11,45400.0
2015-04-21 10:10:00,80.12,80.33,80.1,80.25,22200.0,80.12,80.33,80.1,80.25,22200.0
2015-04-21 10:20:00,80.27,80.38,80.23,80.31,23000.0,80.27,80.38,80.23,80.31,23000.0
2015-04-21 10:30:00,80.3,80.32,80.16,80.27,38100.0,80.3,80.32,80.16,80.27,38100.0
2015-04-21 10:40:00,80.25,80.25,80.1,80.22,12900.0,80.25,80.25,80.1,80.22,12900.0
2015-04-21 10:50:00,80.21,80.37,80.17,80.19,27600.0,80.21,80.37,80.17,80.19,27600.0
2015-04-21 11:00:00,80.2,80.53,80.17,80.51,32200.0,80.2,80.53,80.17,80.51,32200.0
2015-04-21 11:10:00,80.49,80.52,80.32,80.39,55000.0,80.49,80.52,80.32,80.39,55000.0
2015-04-21 11:20:00,80.4,80.42,80.25,80.26,21900.0,80.4,80.42,80.25,80.26,21900.0
2015-04-21 11:30:00,80.25,80.44,80.25,80.39,15000.0,80.25,80.44,80.25,80.39,15000.0
2015-04-21 11:40:00,80.39,80.45,80.29,80.43,25600.0,80.39,80.45,80.29,80.43,25600.0
2015-04-21 11:50:00,80.45,80.5,80.31,80.37,46000.0,80.45,80.5,80.31,80.37,46000.0
2015-04-21 12:00:00,80.36,80.52,80.35,80.47,11200.0,80.36,80.52,80.35,80.47,11200.0
2015-04-21 12:10:00,80.45,80.57,80.44,80.44,11400.0,80.45,80.57,80.44,80.44,11400.0
2015-04-21 12:20:00,80.43,80.58,80.4,80.55,9700.0,80.43,80.58,80.4,80.55,9700.0
2015-04-21 12:30:00,80.54,80.61,80.51,80.6,11200.0,80.54,80.61,80.51,80.6,11200.0
2015-04-21 12:40:00,80.61,80.61,80.51,80.55,6800.0,80.61,80.61,80.51,80.55,6800.0
2015-04-21 12:50:00,80.55,80.68,80.54,80.68,21400.0,80.55,80.68,80.54,80.68,21400.0
2015-04-21 13:00:00,80.68,80.75,80.67,80.69,10200.0,80.68,80.75,80.67,80.69,10200.0
2015-04-21 13:10:00,80.67,80.73,80.6,80.7,18500.0,80.67,80.73,80.6,80.7,18500.0
2015-04-21 13:20:00,80.7,80.77,80.68,80.76,7200.0,80.7,80.77,80.68,80.76,7200.0
2015-04-21 13:30:00,80.77,80.81,80.59,80.61,26900.0,80.77,80.81,80.59,80.61,26900.0
2015-04-21 13:40:00,80.63,80.7,80.6,80.66,25200.0,80.63,80.7,80.6,80.66,25200.0
2015-04-21 13:50:00,80.66,80.73,80.64,80.66,8900.0,80.66,80.73,80.64,80.66,8900.0
2015-04-21 14:00:00,80.65,80.7,80.57,80.7,43900.0,80.65,80.7,80.57,80.7,43900.0
2015-04-21 14:10:00,80.68,80.87,80.66,80.86,14900.0,80.68,80.87,80.66,80.86,14900.0
2015-04-21 14:20:00,80.84,80.88,80.78,80.87,22800.0,80.84,80.88,80.78,80.87,22800.0
2015-04-21 14:30:00,80.88,80.97,80.85,80.86,15100.0,80.88,80.97,80.85,80.86,15100.0
2015-04-21 14:40:00,80.87,80.94,80.85,80.91,13400.0,80.87,80.94,80.85,80.91,13400.0
2015-04-21 14:50:00,80.92,80.94,80.85,80.88,14900.0,80.92,80.94,80.85,80.88,14900.0
2015-04-21 15:00:00,80.88,80.94,80.85,80.92,29700.0,80.88,80.94,80.85,80.92,29700.0
2015-04-21 15:10:00,80.92,80.93,80.85,80.87,23600.0,80.92,80.93,80.85,80.87,23600.0
2015-04-21 15:20:00,80.86,80.95,80.78,80.78,33800.0,80.86,80.95,80.78,80.78,33800.0
2015-04-21 15:30:00,80.79,80.83,80.71,80.8,31900.0,80.79,80.83,80.71,80.8,31900.0
2015-04-21 15:40:00,80.81,80.85,80.79,80.8,69100.0,80.81,80.85,80.79,80.8,69100.0
2015-04-21 15:50:00,80.8,80.88,80.72,80.8,175100.0,80.8,80.88,80.72,80.8,175100.0
2015-04-22 09:30:00,80.67,80.95,80.37,80.47,77700.0,80.67,80.95,80.37,80.47,77700.0
2015-04-22 09:40:00,80.45,80.45,80.11,80.29,49100.0,80.45,80.45,80.11,80.29,49100.0
2015-04-22 09:50:00,80.26,80.33,80.11,80.12,35100.0,80.26,80.33,80.11,80.12,35100.0
2015-04-22 10:00:00,80.11,80.32,80.1,80.29,20800.0,80.11,80.32,80.1,80.29,20800.0
2015-04-22 10:10:00,80.26,80.36,80.17,80.35,25200.0,80.26,80.36,80.17,80.35,25200.0
2015-04-22 10:20:00,80.38,80.42,80.23,80.37,16000.0,80.38,80.42,80.23,80.37,16000.0
2015-04-22 10:30:00,80.39,80.39,80.2,80.29,34600.0,80.39,80.39,80.2,80.29,34600.0
2015-04-22 10:40:00,80.3,80.43,80.22,80.4,28400.0,80.3,80.43,80.22,80.4,28400.0
2015-04-22 10:50:00,80.42,80.48,80.38,80.4,13600.0,80.42,80.48,80.38,80.4,13600.0
2015-04-22 11:00:00,80.4,80.46,80.39,80.41,15200.0,80.4,80.46,80.39,80.41,15200.0
2015-04-22 11:10:00,80.43,80.6,80.42,80.6,32200.0,80.43,80.6,80.42,80.6,32200.0
2015-04-22 11:20:00,80.6,80.6,80.52,80.57,29200.0,80.6,80.6,80.52,80.57,29200.0
2015-04-22 11:30:00,80.58,80.65,80.55,80.57,26800.0,80.58,80.65,80.55,80.57,26800.0
2015-04-22 11:40:00,80.56,80.64,80.54,80.64,13200.0,80.56,80.64,80.54,80.64,13200.0
2015-04-22 11:50:00,80.62,80.63,80.55,80.59,6400.0,80.62,80.63,80.55,80.59,6400.0
2015-04-22 12:00:00,80.6,80.68,80.52,80.65,24000.0,80.6,80.68,80.52,80.65,24000.0
2015-04-22 12:10:00,80.64,80.73,80.63,80.71,7800.0,80.64,80.73,80.63,80.71,7800.0
2015-04-22 12:20:00,80.71,80.76,80.7,80.73,11600.0,80.71,80.76,80.7,80.73,11600.0
2015-04-22 12:30:00,80.74,80.77,80.7,80.77,16500.0,80.74,80.77,80.7,80.77,16500.0
2015-04-22 12:40:00,80.75,80.82,80.74,80.8,13800.0,80.75,80.82,80.74,80.8,13800.0
2015-04-22 12:50:00,80.8,80.81,80.74,80.74,7000.0,80.8,80.81,80.74,80.74,7000.0
2015-04-22 13:00:00,80.75,80.79,80.7,80.71,15900.0,80.75,80.79,80.7,80.71,15900.0
2015-04-22 13:10:00,80.71,80.72,80.59,80.59,12900.0,80.71,80.72,80.59,80.59,12900.0
2015-04-22 13:20:00,80.6,80.63,80.55,80.55,8000.0,80.6,80.63,80.55,80.55,8000.0
2015-04-22 13:30:00,80.53,80.62,80.5,80.52,19300.0,80.53,80.62,80.5,80.52,19300.0
2015-04-22 13:40:00,80.54,80.7,80.51,80.7,15300.0,80.54,80.7,80.51,80.7,15300.0
2015-04-22 13:50:00,80.69,80.8,80.69,80.77,18200.0,80.69,80.8,80.69,80.77,18200.0
2015-04-22 14:00:00,80.77,80.81,80.73,80.75,23100.0,80.77,80.81,80.73,80.75,23100.0
2015-04-22 14:10:00,80.77,80.81,80.75,80.78,12400.0,80.77,80.81,80.75,80.78,12400.0
2015-04-22 14:20:00,80.78,80.88,80.78,80.79,13100.0,80.78,80.88,80.78,80.79,13100.0
2015-04-22 14:30:00,80.8,80.82,80.74,80.78,30800.0,80.8,80.82,80.74,80.78,30800.0
2015-04-22 14:40:00,80.78,80.81,80.71,80.71,12800.0,80.78,80.81,80.71,80.71,12800.0
2015-04-22 14:50:00,80.71,80.71,80.61,80.62,13900.0,80.71,80.71,80.61,80.62,13900.0
2015-04-22 15:00:00,80.63,80.65,80.5,80.56,38400.0,80.63,80.65,80.5,80.56,38400.0
2015-04-22 15:10:00,80.56,80.56,80.5,80.52,47300.0,80.56,80.56,80.5,80.52,47300.0
2015-04-22 15:20:00,80.51,80.53,80.5,80.53,48400.0,80.51,80.53,80.5,80.53,48400.0
2015-04-22 15:30:00,80.53,80.58,80.42,80.49,38200.0,80.53,80.58,80.42,80.49,38200.0
2015-04-22 15:40:00,80.5,80.52,80.4,80.42,31000.0,80.5,80.52,80.4,80.42,31000.0
2015-04-22 15:50:00,80.43,80.62,80.42,80.57,118400.0,80.43,80.62,80.42,80.57,118400.0
2015-04-23 09:30:00,80.23,80.89,80.23,80.79,39300.0,80.23,80.89,80.23,80.79,39300.0
2015-04-23 09:40:00,80.83,80.95,80.74,80.84,51600.0,80.83,80.95,80.74,80.84,51600.0
2015-04-23 09:50:00,80.82,80.86,80.65,80.85,20300.0,80.82,80.86,80.65,80.85,20300.0
2015-04-23 10:00:00,80.87,80.94,80.78,80.84,16600.0,80.87,80.94,80.78,80.84,16600.0
2015-04-23 10:10:00,80.81,80.88,80.72,80.79,13500.0,80.81,80.88,80.72,80.79,13500.0
2015-04-23 10:20:00,80.8,80.82,80.7,80.75,22400.0,80.8,80.82,80.7,80.75,22400.0
2015-04-23 10:30:00,80.75,80.81,80.71,80.73,34500.0,80.75,80.81,80.71,80.73,34500.0
2015-04-23 10:40:00,80.74,80.84,80.74,80.75,24700.0,80.74,80.84,80.74,80.75,24700.0
2015-04-23 10:50:00,80.76,80.8,80.69,80.69,35700.0,80.76,80.8,80.69,80.69,35700.0
2015-04-23 11:00:00,80.69,80.88,80.66,80.85,20000.0,80.69,80.88,80.66,80.85,20000.0
2015-04-23 11:10:00,80.83,80.85,80.74,80.77,12000.0,80.83,80.85,80.74,80.77,12000.0
2015-04-23 11:20:00,80.77,80.82,80.71,80.81,6300.0,80.77,80.82,80.71,80.81,6300.0
2015-04-23 11:30:00,80.81,80.9,80.69,80.8,36000.0,80.81,80.9,80.69,80.8,36000.0
2015-04-23 11:40:00,80.78,80.78,80.56,80.66,14800.0,80.78,80.78,80.56,80.66,14800.0
2015-04-23 11:50:00,80.68,80.94,80.67,80.89,9300.0,80.68,80.94,80.67,80.89,9300.0
2015-04-23 12:00:00,80.9,80.99,80.89,80.95,7200.0,80.9,80.99,80.89,80.95,7200.0
2015-04-23 12:10:00,80.94,81.02,80.93,81.02,6900.0,80.94,81.02,80.93,81.02,6900.0
2015-04-23 12:20:00,81.02,81.03,80.92,80.97,6300.0,81.02,81.03,80.92,80.97,6300.0
2015-04-23 12:30:00,80.97,80.99,80.86,80.95,6000.0,80.97,80.99,80.86,80.95,6000.0
2015-04-23 12:40:00,80.95,81.14,80.95,81.07,8600.0,80.95,81.14,80.95,81.07,8600.0
2015-04-23 12:50:00,81.07,81.14,81.01,81.14,12000.0,81.07,81.14,81.01,81.14,12000.0
2015-04-23 13:00:00,81.13,81.13,80.98,80.99,9200.0,81.13,81.13,80.98,80.99,9200.0
2015-04-23 13:10:00,80.97,81.01,80.93,80.96,3600.0,80.97,81.01,80.93,80.96,3600.0
2015-04-23 13:20:00,80.97,81.0,80.86,80.86,6200.0,80.97,81.0,80.86,80.86,6200.0
2015-04-23 13:30:00,80.86,80.92,80.86,80.91,5200.0,80.86,80.92,80.86,80.91,5200.0
2015-04-23 13:40:00,80.89,80.92,80.88,80.92,4600.0,80.89,80.92,80.88,80.92,4600.0
2015-04-23 13:50:00,80.92,81.05,80.92,81.03,7600.0,80.92,81.05,80.92,81.03,7600.0
2015-04-23 14:00:00,81.03,81.17,81.03,81.16,14000.0,81.03,81.17,81.03,81.16,14000.0
2015-04-23 14:10:00,81.15,81.16,81.03,81.11,16500.0,81.15,81.16,81.03,81.11,16500.0
2015-04-23 14:20:00,81.09,81.15,81.08,81.09,10600.0,81.09,81.15,81.08,81.09,10600.0
2015-04-23 14:30:00,81.11,81.11,81.03,81.07,9700.0,81.11,81.11,81.03,81.07,9700.0
2015-04-23 14:40:00,81.07,81.12,81.07,81.12,8500.0,81.07,81.12,81.07,81.12,8500.0
2015-04-23 14:50:00,81.11,81.17,81.08,81.15,14400.0,81.11,81.17,81.08,81.15,14400.0
2015-04-23 15:00:00,81.16,81.25,81.15,81.23,20400.0,81.16,81.25,81.15,81.23,20400.0
2015-04-23 15:10:00,81.23,81.26,81.19,81.19,22000.0,81.23,81.26,81.19,81.19,22000.0
2015-04-23 15:20:00,81.21,81.24,81.16,81.23,87000.0,81.21,81.24,81.16,81.23,87000.0
2015-04-23 15:30:00,81.23,81.23,81.12,81.17,33900.0,81.23,81.23,81.12,81.17,33900.0
2015-04-23 15:40:00,81.17,81.21,81.13,81.19,46300.0,81.17,81.21,81.13,81.19,46300.0
2015-04-23 15:50:00,81.18,81.18,80.99,81.02,144700.0,81.18,81.18,80.99,81.02,144700.0
2015-04-24 09:30:00,81.14,81.14,80.45,80.71,63600.0,81.14,81.14,80.45,80.71,63600.0
2015-04-24 09:40:00,80.7,80.78,80.64,80.69,26300.0,80.7,80.78,80.64,80.69,26300.0
2015-04-24 09:50:00,80.65,80.65,80.49,80.57,51900.0,80.65,80.65,80.49,80.57,51900.0
2015-04-24 10:00:00,80.58,80.62,80.5,80.58,37900.0,80.58,80.62,80.5,80.58,37900.0
2015-04-24 10:10:00,80.57,80.61,80.5,80.57,29600.0,80.57,80.61,80.5,80.57,29600.0
2015-04-24 10:20:00,80.57,80.65,80.55,80.58,33500.0,80.57,80.65,80.55,80.58,33500.0
2015-04-24 10:30:00,80.59,80.73,80.59,80.66,33200.0,80.59,80.73,80.59,80.66,33200.0
2015-04-24 10:40:00,80.63,80.68,80.53,80.58,24100.0,80.63,80.68,80.53,80.58,24100.0
2015-04-24 10:50:00,80.57,80.7,80.56,80.69,20000.0,80.57,80.7,80.56,80.69,20000.0
2015-04-24 11:00:00,80.7,80.9,80.62,80.76,24600.0,80.7,80.9,80.62,80.76,24600.0
2015-04-24 11:10:00,80.73,80.81,80.72,80.77,32400.0,80.73,80.81,80.72,80.77,32400.0
2015-04-24 11:20:00,80.76,80.8,80.7,80.8,14400.0,80.76,80.8,80.7,80.8,14400.0
2015-04-24 11:30:00,80.77,80.97,80.76,80.97,39800.0,80.77,80.97,80.76,80.97,39800.0
2015-04-24 11:40:00,80.98,81.13,80.97,81.03,31600.0,80.98,81.13,80.97,81.03,31600.0
2015-04-24 11:50:00,81.03,81.11,80.99,81.08,34700.0,81.03,81.11,80.99,81.08,34700.0
2015-04-24 12:00:00,81.07,81.1,81.02,81.09,12000.0,81.07,81.1,81.02,81.09,12000.0
2015-04-24 12:10:00,81.08,81.12,81.03,81.08,27600.0,81.08,81.12,81.03,81.08,27600.0
2015-04-24 12:20:00,81.1,81.12,81.07,81.08,18000.0,81.1,81.12,81.07,81.08,18000.0
2015-04-24 12:30:00,81.07,81.12,81.05,81.06,11400.0,81.07,81.12,81.05,81.06,11400.0
2015-04-24 12:40:00,81.07,81.11,81.05,81.07,17500.0,81.07,81.11,81.05,81.07,17500.0
2015-04-24 12:50:00,81.07,81.1,80.98,80.99,17000.0,81.07,81.1,80.98,80.99,17000.0
2015-04-24 13:00:00,80.98,81.01,80.89,80.99,29900.0,80.98,81.01,80.89,80.99,29900.0
2015-04-24 13:10:00,81.01,81.1,81.01,81.1,15400.0,81.01,81.1,81.01,81.1,15400.0
2015-04-24 13:20:00,81.1,81.17,81.09,81.13,14800.0,81.1,81.17,81.09,81.13,14800.0
2015-04-24 13:30:00,81.12,81.21,81.12,81.19,20100.0,81.12,81.21,81.12,81.19,20100.0
2015-04-24 13:40:00,81.2,81.28,81.18,81.18,31300.0,81.2,81.28,81.18,81.18,31300.0
2015-04-24 13:50:00,81.19,81.22,81.17,81.19,24200.0,81.19,81.22,81.17,81.19,24200.0
2015-04-24 14:00:00,81.19,81.23,81.17,81.22,14800.0,81.19,81.23,81.17,81.22,14800.0
2015-04-24 14:10:00,81.22,81.32,81.22,81.28,18900.0,81.22,81.32,81.22,81.28,18900.0
2015-04-24 14:20:00,81.27,81.33,81.21,81.32,15500.0,81.27,81.33,81.21,81.32,15500.0
2015-04-24 14:30:00,81.33,81.37,81.32,81.34,12700.0,81.33,81.37,81.32,81.34,12700.0
2015-04-24 14:40:00,81.34,81.38,81.32,81.34,27000.0,81.34,81.38,81.32,81.34,27000.0
2015-04-24 14:50:00,81.35,81.37,81.31,81.31,38300.0,81.35,81.37,81.31,81.31,38300.0
2015-04-24 15:00:00,81.31,81.37,81.3,81.36,45700.0,81.31,81.37,81.3,81.36,45700.0
2015-04-24 15:10:00,81.35,81.36,81.31,81.33,26600.0,81.35,81.36,81.31,81.33,26600.0
2015-04-24 15:20:00,81.33,81.36,81.11,81.18,72200.0,81.33,81.36,81.11,81.18,72200.0
2015-04-24 15:30:00,81.18,81.24,81.15,81.17,41400.0,81.18,81.24,81.15,81.17,41400.0
2015-04-24 15:40:00,81.16,81.23,81.15,81.2,54200.0,81.16,81.23,81.15,81.2,54200.0
2015-04-24 15:50:00,81.21,81.21,81.1,81.12,67900.0,81.21,81.21,81.1,81.12,67900.0
2015-04-27 09:30:00,81.89,81.89,80.99,81.18,79300.0,81.89,81.89,80.99,81.18,79300.0
2015-04-27 09:40:00,81.21,81.28,81.03,81.27,26600.0,81.21,81.28,81.03,81.27,26600.0
2015-04-27 09:50:00,81.3,81.53,81.27,81.53,30000.0,81.3,81.53,81.27,81.53,30000.0
2015-04-27 10:00:00,81.52,81.54,81.39,81.44,39200.0,81.52,81.54,81.39,81.44,39200.0
2015-04-27 10:10:00,81.43,81.48,81.3,81.46,16700.0,81.43,81.48,81.3,81.46,16700.0
2015-04-27 10:20:00,81.45,81.47,81.32,81.33,23700.0,81.45,81.47,81.32,81.33,23700.0
2015-04-27 10:30:00,81.32,81.46,81.3,81.46,28400.0,81.32,81.46,81.3,81.46,28400.0
2015-04-27 10:40:00,81.45,81.46,81.34,81.37,9200.0,81.45,81.46,81.34,81.37,9200.0
2015-04-27 10:50:00,81.35,81.35,81.2,81.3,24400.0,81.35,81.35,81.2,81.3,24400.0
2015-04-27 11:00:00,81.3,81.34,81.21,81.26,19400.0,81.3,81.34,81.21,81.26,19400.0
2015-04-27 11:10:00,81.25,81.28,81.21,81.24,20800.0,81.25,81.28,81.21,81.24,20800.0
2015-04-27 11:20:00,81.26,81.29,81.22,81.22,24700.0,81.26,81.29,81.22,81.22,24700.0
2015-04-27 11:30:00,81.22,81.45,81.2,81.42,78600.0,81.22,81.45,81.2,81.42,78600.0
2015-04-27 11:40:00,81.42,81.48,81.26,81.29,19600.0,81.42,81.48,81.26,81.29,19600.0
2015-04-27 11:50:00,81.28,81.3,81.21,81.24,17800.0,81.28,81.3,81.21,81.24,17800.0
2015-04-27 12:00:00,81.25,81.31,81.2,81.25,24400.0,81.25,81.31,81.2,81.25,24400.0
2015-04-27 12:10:00,81.25,81.25,81.13,81.14,45800.0,81.25,81.25,81.13,81.14,45800.0
2015-04-27 12:20:00,81.13,81.23,81.02,81.2,34100.0,81.13,81.23,81.02,81.2,34100.0
2015-04-27 12:30:00,81.19,81.2,81.1,81.11,15100.0,81.19,81.2,81.1,81.11,15100.0
2015-04-27 12:40:00,81.11,81.19,81.1,81.16,27300.0,81.11,81.19,81.1,81.16,27300.0
2015-04-27 12:50:00,81.17,81.22,81.14,81.16,23100.0,81.17,81.22,81.14,81.16,23100.0
2015-04-27 13:00:00,81.17,81.28,81.13,81.19,17100.0,81.17,81.28,81.13,81.19,17100.0
2015-04-27 13:10:00,81.18,81.22,81.14,81.14,24100.0,81.18,81.22,81.14,81.14,24100.0
2015-04-27 13:20:00,81.12,81.18,81.08,81.16,22200.0,81.12,81.18,81.08,81.16,22200.0
2015-04-27 13:30:00,81.18,81.18,81.08,81.13,26500.0,81.18,81.18,81.08,81.13,26500.0
2015-04-27 13:40:00,81.11,81.17,81.1,81.11,11200.0,81.11,81.17,81.1,81.11,11200.0
2015-04-27 13:50:00,81.1,81.16,81.1,81.11,15900.0,81.1,81.16,81.1,81.11,15900.0
2015-04-27 14:00:00,81.1,81.15,81.09,81.1,16300.0,81.1,81.15,81.09,81.1,16300.0
2015-04-27 14:10:00,81.11,81.18,81.09,81.09,33200.0,81.11,81.18,81.09,81.09,33200.0
2015-04-27 14:20:00,81.1,81.13,81.06,81.07,14300.0,81.1,81.13,81.06,81.07,14300.0
2015-04-27 14:30:00,81.07,81.08,80.89,80.89,13500.0,81.07,81.08,80.89,80.89,13500.0
2015-04-27 14:40:00,80.88,80.92,80.84,80.89,33100.0,80.88,80.92,80.84,80.89,33100.0
2015-04-27 14:50:00,80.89,80.97,80.87,80.95,24800.0,80.89,80.97,80.87,80.95,24800.0
2015-04-27 15:00:00,80.94,80.97,80.76,80.76,31100.0,80.94,80.97,80.76,80.76,31100.0
2015-04-27 15:10:00,80.75,80.78,80.69,80.7,46300.0,80.75,80.78,80.69,80.7,46300.0
2015-04-27 15:20:00,80.69,80.72,80.66,80.66,53400.0,80.69,80.72,80.66,80.66,53400.0
2015-04-27 15:30:00,80.66,80.68,80.6,80.62,81400.0,80.66,80.68,80.6,80.62,81400.0
2015-04-27 15:40:00,80.63,80.63,80.46,80.47,54600.0,80.63,80.63,80.46,80.47,54600.0
2015-04-27 15:50:00,80.47,80.48,79.99,80.42,258400.0,80.47,80.48,79.99,80.42,258400.0
2015-04-28 09:30:00,80.21,80.42,79.91,80.06,45200.0,80.21,80.42,79.91,80.06,45200.0
2015-04-28 09:40:00,80.08,80.28,80.08,80.21,27500.0,80.08,80.28,80.08,80.21,27500.0
2015-04-28 09:50:00,80.21,80.24,79.96,80.0,17500.0,80.21,80.24,79.96,80.0,17500.0
2015-04-28 10:00:00,79.98,80.04,79.72,79.74,46500.0,79.98,80.04,79.72,79.74,46500.0
2015-04-28 10:10:00,79.72,79.84,79.55,79.72,26200.0,79.72,79.84,79.55,79.72,26200.0
2015-04-28 10:20:00,79.77,79.94,79.77,79.84,33100.0,79.77,79.94,79.77,79.84,33100.0
2015-04-28 10:30:00,79.83,80.12,79.82,80.11,18300.0,79.83,80.12,79.82,80.11,18300.0
2015-04-28 10:40:00,80.12,80.21,80.06,80.12,33200.0,80.12,80.21,80.06,80.12,33200.0
2015-04-28 10:50:00,80.13,80.15,80.0,80.15,29100.0,80.13,80.15,80.0,80.15,29100.0
2015-04-28 11:00:00,80.15,80.41,80.15,80.39,17400.0,80.15,80.41,80.15,80.39,17400.0
2015-04-28 11:10:00,80.39,80.46,80.15,80.25,23600.0,80.39,80.46,80.15,80.25,23600.0
2015-04-28 11:20:00,80.26,80.29,80.08,80.1,16600.0,80.26,80.29,80.08,80.1,16600.0
2015-04-28 11:30:00,80.1,80.34,80.08,80.25,17700.0,80.1,80.34,80.08,80.25,17700.0
2015-04-28 11:40:00,80.24,80.31,80.08,80.31,12000.0,80.24,80.31,80.08,80.31,12000.0
2015-04-28 11:50:00,80.31,80.33,80.25,80.3,13700.0,80.31,80.33,80.25,80.3,13700.0
2015-04-28 12:00:00,80.31,80.4,80.26,80.4,14800.0,80.31,80.4,80.26,80.4,14800.0
2015-04-28 12:10:00,80.4,80.42,80.25,80.29,10000.0,80.4,80.42,80.25,80.29,10000.0
2015-04-28 12:20:00,80.25,80.37,80.25,80.33,11900.0,80.25,80.37,80.25,80.33,11900.0
2015-04-28 12:30:00,80.29,80.34,80.25,80.27,21800.0,80.29,80.34,80.25,80.27,21800.0
2015-04-28 12:40:00,80.26,80.27,80.16,80.25,31900.0,80.26,80.27,80.16,80.25,31900.0
2015-04-28 12:50:00,80.21,80.4,80.21,80.24,8900.0,80.21,80.4,80.21,80.24,8900.0
2015-04-28 13:00:00,80.21,80.24,80.16,80.16,10100.0,80.21,80.24,80.16,80.16,10100.0
2015-04-28 13:10:00,80.15,80.2,80.11,80.16,16100.0,80.15,80.2,80.11,80.16,16100.0
2015-04-28 13:20:00,80.16,80.19,80.08,80.08,11300.0,80.16,80.19,80.08,80.08,11300.0
2015-04-28 13:30:00,80.08,80.12,80.05,80.12,11800.0,80.08,80.12,80.05,80.12,11800.0
2015-04-28 13:40:00,80.11,80.15,80.04,80.1,12700.0,80.11,80.15,80.04,80.1,12700.0
2015-04-28 13:50:00,80.12,80.13,80.03,80.07,12300.0,80.12,80.13,80.03,80.07,12300.0
2015-04-28 14:00:00,80.07,80.09,80.06,80.08,31000.0,80.07,80.09,80.06,80.08,31000.0
2015-04-28 14:10:00,80.08,80.11,80.02,80.05,38800.0,80.08,80.11,80.02,80.05,38800.0
2015-04-28 14:20:00,80.05,80.06,80.0,80.0,44000.0,80.05,80.06,80.0,80.0,44000.0
2015-04-28 14:30:00,80.0,80.1,80.0,80.07,31600.0,80.0,80.1,80.0,80.07,31600.0
2015-04-28 14:40:00,80.06,80.08,80.05,80.05,14000.0,80.06,80.08,80.05,80.05,14000.0
2015-04-28 14:50:00,80.05,80.06,79.91,79.96,35600.0,80.05,80.06,79.91,79.96,35600.0
2015-04-28 15:00:00,79.96,79.98,79.95,79.98,22800.0,79.96,79.98,79.95,79.98,22800.0
2015-04-28 15:10:00,79.98,79.98,79.88,79.89,29300.0,79.98,79.98,79.88,79.89,29300.0
2015-04-28 15:20:00,79.88,79.88,79.79,79.86,45200.0,79.88,79.88,79.79,79.86,45200.0
2015-04-28 15:30:00,79.89,79.96,79.87,79.93,21900.0,79.89,79.96,79.87,79.93,21900.0
2015-04-28 15:40:00,79.92,79.92,79.85,79.85,40500.0,79.92,79.92,79.85,79.85,40500.0
2015-04-28 15:50:00,79.86,79.98,79.85,79.98,85900.0,79.86,79.98,79.85,79.98,85900.0
2015-04-29 09:30:00,79.79,80.15,79.27,79.58,54700.0,79.79,80.15,79.27,79.58,54700.0
2015-04-29 09:40:00,79.38,79.61,79.38,79.5,25100.0,79.38,79.61,79.38,79.5,25100.0
2015-04-29 09:50:00,79.5,79.64,79.45,79.54,29300.0,79.5,79.64,79.45,79.54,29300.0
2015-04-29 10:00:00,79.53,79.75,79.53,79.63,60200.0,79.53,79.75,79.53,79.63,60200.0
2015-04-29 10:10:00,79.62,79.66,79.49,79.58,16300.0,79.62,79.66,79.49,79.58,16300.0
2015-04-29 10:20:00,79.59,79.63,79.49,79.59,27000.0,79.59,79.63,79.49,79.59,27000.0
2015-04-29 10:30:00,79.59,79.61,79.48,79.59,29200.0,79.59,79.61,79.48,79.59,29200.0
2015-04-29 10:40:00,79.59,79.59,79.33,79.34,36100.0,79.59,79.59,79.33,79.34,36100.0
2015-04-29 10:50:00,79.33,79.48,79.33,79.38,27400.0,79.33,79.48,79.33,79.38,27400.0
2015-04-29 11:00:00,79.4,79.45,79.23,79.23,24300.0,79.4,79.45,79.23,79.23,24300.0
2015-04-29 11:10:00,79.24,79.39,79.15,79.34,86600.0,79.24,79.39,79.15,79.34,86600.0
2015-04-29 11:20:00,79.34,79.36,79.17,79.17,88700.0,79.34,79.36,79.17,79.17,88700.0
2015-04-29 11:30:00,79.18,79.2,78.82,78.88,25200.0,79.18,79.2,78.82,78.88,25200.0
2015-04-29 11:40:00,78.87,78.9,78.81,78.82,49500.0,78.87,78.9,78.81,78.82,49500.0
2015-04-29 11:50:00,78.83,78.83,78.66,78.66,109100.0,78.83,78.83,78.66,78.66,109100.0
2015-04-29 12:00:00,78.68,78.75,78.44,78.44,27000.0,78.68,78.75,78.44,78.44,27000.0
2015-04-29 12:10:00,78.42,78.45,78.08,78.12,53700.0,78.42,78.45,78.08,78.12,53700.0
2015-04-29 12:20:00,78.12,78.19,78.04,78.14,52800.0,78.12,78.19,78.04,78.14,52800.0
2015-04-29 12:30:00,78.12,78.12,77.78,77.79,86200.0,78.12,78.12,77.78,77.79,86200.0
2015-04-29 12:40:00,77.84,77.84,77.51,77.53,69000.0,77.84,77.84,77.51,77.53,69000.0
2015-04-29 12:50:00,77.55,77.66,77.51,77.54,52900.0,77.55,77.66,77.51,77.54,52900.0
2015-04-29 13:00:00,77.54,77.57,77.41,77.43,62100.0,77.54,77.57,77.41,77.43,62100.0
2015-04-29 13:10:00,77.42,77.52,77.42,77.49,150700.0,77.42,77.52,77.42,77.49,150700.0
2015-04-29 13:20:00,77.49,77.52,77.41,77.44,65500.0,77.49,77.52,77.41,77.44,65500.0
2015-04-29 13:30:00,77.45,77.75,77.45,77.72,43000.0,77.45,77.75,77.45,77.72,43000.0
2015-04-29 13:40:00,77.74,77.81,77.63,77.7,47600.0,77.74,77.81,77.63,77.7,47600.0
2015-04-29 13:50:00,77.71,77.79,77.61,77.72,175800.0,77.71,77.79,77.61,77.72,175800.0
2015-04-29 14:00:00,77.72,77.79,77.53,77.59,129100.0,77.72,77.79,77.53,77.59,129100.0
2015-04-29 14:10:00,77.59,77.92,77.57,77.9,71700.0,77.59,77.92,77.57,77.9,71700.0
2015-04-29 14:20:00,77.89,77.99,77.87,77.93,62000.0,77.89,77.99,77.87,77.93,62000.0
2015-04-29 14:30:00,77.93,78.07,77.81,78.01,59300.0,77.93,78.07,77.81,78.01,59300.0
2015-04-29 14:40:00,78.03,78.06,77.98,78.0,126300.0,78.03,78.06,77.98,78.0,126300.0
2015-04-29 14:50:00,78.01,78.03,77.88,78.0,57100.0,78.01,78.03,77.88,78.0,57100.0
2015-04-29 15:00:00,78.0,78.06,77.83,77.92,65200.0,78.0,78.06,77.83,77.92,65200.0
2015-04-29 15:10:00,77.93,77.93,77.75,77.79,47400.0,77.93,77.93,77.75,77.79,47400.0
2015-04-29 15:20:00,77.79,77.88,77.78,77.85,59300.0,77.79,77.88,77.78,77.85,59300.0
2015-04-29 15:30:00,77.86,77.97,77.86,77.9,53700.0,77.86,77.97,77.86,77.9,53700.0
2015-04-29 15:40:00,77.9,77.9,77.5,77.5,135600.0,77.9,77.9,77.5,77.5,135600.0
2015-04-29 15:50:00,77.5,77.53,77.45,77.48,275200.0,77.5,77.53,77.45,77.48,275200.0
2015-04-30 09:30:00,77.32,77.64,76.9,77.41,87100.0,77.32,77.64,76.9,77.41,87100.0
2015-04-30 09:40:00,77.44,77.64,77.27,77.27,51700.0,77.44,77.64,77.27,77.27,51700.0
2015-04-30 09:50:00,77.26,77.26,76.94,77.18,158900.0,77.26,77.26,76.94,77.18,158900.0
2015-04-30 10:00:00,77.17,77.3,77.08,77.11,88300.0,77.17,77.3,77.08,77.11,88300.0
2015-04-30 10:10:00,77.12,77.33,77.0,77.16,70300.0,77.12,77.33,77.0,77.16,70300.0
2015-04-30 10:20:00,77.17,77.25,77.08,77.1,84500.0,77.17,77.25,77.08,77.1,84500.0
2015-04-30 10:30:00,77.08,77.25,77.01,77.11,72500.0,77.08,77.25,77.01,77.11,72500.0
2015-04-30 10:40:00,77.11,77.54,77.08,77.48,105600.0,77.11,77.54,77.08,77.48,105600.0
2015-04-30 10:50:00,77.46,77.6,77.36,77.6,39500.0,77.46,77.6,77.36,77.6,39500.0
2015-04-30 11:00:00,77.59,77.76,77.37,77.73,36600.0,77.59,77.76,77.37,77.73,36600.0
2015-04-30 11:10:00,77.71,77.8,77.59,77.74,44700.0,77.71,77.8,77.59,77.74,44700.0
2015-04-30 11:20:00,77.76,77.79,77.53,77.63,45300.0,77.76,77.79,77.53,77.63,45300.0
2015-04-30 11:30:00,77.65,77.74,77.48,77.56,41300.0,77.65,77.74,77.48,77.56,41300.0
2015-04-30 11:40:00,77.57,77.65,77.5,77.64,46400.0,77.57,77.65,77.5,77.64,46400.0
2015-04-30 11:50:00,77.63,77.65,77.4,77.4,48100.0,77.63,77.65,77.4,77.4,48100.0
2015-04-30 12:00:00,77.41,77.45,77.25,77.29,40200.0,77.41,77.45,77.25,77.29,40200.0
2015-04-30 12:10:00,77.29,77.46,77.25,77.41,43800.0,77.29,77.46,77.25,77.41,43800.0
2015-04-30 12:20:00,77.42,77.46,77.32,77.36,30100.0,77.42,77.46,77.32,77.36,30100.0
2015-04-30 12:30:00,77.35,77.43,77.27,77.36,22000.0,77.35,77.43,77.27,77.36,22000.0
2015-04-30 12:40:00,77.36,77.41,77.23,77.37,34500.0,77.36,77.41,77.23,77.37,34500.0
2015-04-30 12:50:00,77.35,77.43,77.24,77.4,33500.0,77.35,77.43,77.24,77.4,33500.0
2015-04-30 13:00:00,77.43,77.45,77.29,77.29,41200.0,77.43,77.45,77.29,77.29,41200.0
2015-04-30 13:10:00,77.29,77.42,77.21,77.35,56500.0,77.29,77.42,77.21,77.35,56500.0
2015-04-30 13:20:00,77.34,77.37,77.23,77.24,54500.0,77.34,77.37,77.23,77.24,54500.0
2015-04-30 13:30:00,77.23,77.34,77.16,77.23,47900.0,77.23,77.34,77.16,77.23,47900.0
2015-04-30 13:40:00,77.24,77.33,77.21,77.25,19900.0,77.24,77.33,77.21,77.25,19900.0
2015-04-30 13:50:00,77.24,77.28,77.18,77.19,21000.0,77.24,77.28,77.18,77.19,21000.0
2015-04-30 14:00:00,77.19,77.2,77.07,77.13,47500.0,77.19,77.2,77.07,77.13,47500.0
2015-04-30 14:10:00,77.12,77.24,77.08,77.08,40300.0,77.12,77.24,77.08,77.08,40300.0
2015-04-30 14:20:00,77.07,77.14,76.9,76.93,26000.0,77.07,77.14,76.9,76.93,26000.0
2015-04-30 14:30:00,76.92,76.97,76.83,76.96,22000.0,76.92,76.97,76.83,76.96,22000.0
2015-04-30 14:40:00,76.96,76.97,76.7,76.75,40000.0,76.96,76.97,76.7,76.75,40000.0
2015-04-30 14:50:00,76.75,76.82,76.63,76.64,25500.0,76.75,76.82,76.63,76.64,25500.0
2015-04-30 15:00:00,76.63,76.63,76.38,76.39,40700.0,76.63,76.63,76.38,76.39,40700.0
2015-04-30 15:10:00,76.37,76.58,76.29,76.51,80300.0,76.37,76.58,76.29,76.51,80300.0
2015-04-30 15:20:00,76.51,76.55,76.14,76.22,61200.0,76.51,76.55,76.14,76.22,61200.0
2015-04-30 15:30:00,76.22,76.52,76.2,76.35,120100.0,76.22,76.52,76.2,76.35,120100.0
2015-04-30 15:40:00,76.35,76.36,76.24,76.27,256800.0,76.35,76.36,76.24,76.27,256800.0
2015-04-30 15:50:00,76.27,76.41,76.18,76.4,341300.0,76.27,76.41,76.18,76.4,341300.0
2015-05-01 09:30:00,76.37,76.7,76.14,76.53,85000.0,76.37,76.7,76.14,76.53,85000.0
2015-05-01 09:40:00,76.58,76.71,76.31,76.56,75700.0,76.58,76.71,76.31,76.56,75700.0
2015-05-01 09:50:00,76.54,76.8,76.5,76.63,60500.0,76.54,76.8,76.5,76.63,60500.0
2015-05-01 10:00:00,76.62,76.89,76.59,76.88,61900.0,76.62,76.89,76.59,76.88,61900.0
2015-05-01 10:10:00,76.89,77.3,76.86,77.19,159700.0,76.89,77.3,76.86,77.19,159700.0
2015-05-01 10:20:00,77.19,77.25,76.98,77.13,30200.0,77.19,77.25,76.98,77.13,30200.0
2015-05-01 10:30:00,77.16,77.25,76.91,76.99,23700.0,77.16,77.25,76.91,76.99,23700.0
2015-05-01 10:40:00,76.98,76.98,76.66,76.73,56400.0,76.98,76.98,76.66,76.73,56400.0
2015-05-01 10:50:00,76.72,76.79,76.6,76.65,44900.0,76.72,76.79,76.6,76.65,44900.0
2015-05-01 11:00:00,76.71,76.78,76.63,76.75,46500.0,76.71,76.78,76.63,76.75,46500.0
2015-05-01 11:10:00,76.76,76.99,76.75,76.9,26800.0,76.76,76.99,76.75,76.9,26800.0
2015-05-01 11:20:00,76.91,76.99,76.81,76.97,42400.0,76.91,76.99,76.81,76.97,42400.0
2015-05-01 11:30:00,77.02,77.14,76.97,77.11,27100.0,77.02,77.14,76.97,77.11,27100.0
2015-05-01 11:40:00,77.11,77.14,76.83,76.84,23700.0,77.11,77.14,76.83,76.84,23700.0
2015-05-01 11:50:00,76.83,77.14,76.81,77.11,62100.0,76.83,77.14,76.81,77.11,62100.0
2015-05-01 12:00:00,77.11,77.11,76.87,76.96,24500.0,77.11,77.11,76.87,76.96,24500.0
2015-05-01 12:10:00,76.95,77.13,76.93,77.13,24000.0,76.95,77.13,76.93,77.13,24000.0
2015-05-01 12:20:00,77.14,77.15,77.02,77.09,25200.0,77.14,77.15,77.02,77.09,25200.0
2015-05-01 12:30:00,77.09,77.18,77.04,77.1,39900.0,77.09,77.18,77.04,77.1,39900.0
2015-05-01 12:40:00,77.1,77.1,76.98,76.99,24100.0,77.1,77.1,76.98,76.99,24100.0
2015-05-01 12:50:00,77.0,77.01,76.89,76.94,24700.0,77.0,77.01,76.89,76.94,24700.0
2015-05-01 13:00:00,76.97,77.0,76.87,76.98,25500.0,76.97,77.0,76.87,76.98,25500.0
2015-05-01 13:10:00,76.99,77.24,76.99,77.21,33100.0,76.99,77.24,76.99,77.21,33100.0
2015-05-01 13:20:00,77.22,77.23,77.06,77.14,16300.0,77.22,77.23,77.06,77.14,16300.0
2015-05-01 13:30:00,77.14,77.15,77.06,77.15,19600.0,77.14,77.15,77.06,77.15,19600.0
2015-05-01 13:40:00,77.14,77.17,77.02,77.11,27000.0,77.14,77.17,77.02,77.11,27000.0
2015-05-01 13:50:00,77.12,77.25,77.09,77.21,47500.0,77.12,77.25,77.09,77.21,47500.0
2015-05-01 14:00:00,77.21,77.33,77.21,77.3,31300.0,77.21,77.33,77.21,77.3,31300.0
2015-05-01 14:10:00,77.31,77.33,77.21,77.33,19100.0,77.31,77.33,77.21,77.33,19100.0
2015-05-01 14:20:00,77.34,77.46,77.29,77.46,34200.0,77.34,77.46,77.29,77.46,34200.0
2015-05-01 14:30:00,77.46,77.56,77.41,77.56,59900.0,77.46,77.56,77.41,77.56,59900.0
2015-05-01 14:40:00,77.56,77.64,77.55,77.64,52700.0,77.56,77.64,77.55,77.64,52700.0
2015-05-01 14:50:00,77.64,77.66,77.56,77.63,39700.0,77.64,77.66,77.56,77.63,39700.0
2015-05-01 15:00:00,77.63,77.66,77.56,77.65,37300.0,77.63,77.66,77.56,77.65,37300.0
2015-05-01 15:10:00,77.63,77.85,77.62,77.85,93500.0,77.63,77.85,77.62,77.85,93500.0
2015-05-01 15:20:00,77.86,77.89,77.62,77.62,58600.0,77.86,77.89,77.62,77.62,58600.0
2015-05-01 15:30:00,77.65,77.77,77.64,77.67,47800.0,77.65,77.77,77.64,77.67,47800.0
2015-05-01 15:40:00,77.68,77.73,77.67,77.71,43200.0,77.68,77.73,77.67,77.71,43200.0
2015-05-01 15:50:00,77.71,77.79,77.71,77.72,118800.0,77.71,77.79,77.71,77.72,118800.0
2015-05-04 09:30:00,77.73,77.81,77.51,77.63,37100.0,77.73,77.81,77.51,77.63,37100.0
2015-05-04 09:40:00,77.67,77.77,77.37,77.44,51800.0,77.67,77.77,77.37,77.44,51800.0
2015-05-04 09:50:00,77.44,77.63,77.43,77.63,61600.0,77.44,77.63,77.43,77.63,61600.0
2015-05-04 10:00:00,77.64,77.8,77.56,77.65,69800.0,77.64,77.8,77.56,77.65,69800.0
2015-05-04 10:10:00,77.65,77.67,77.41,77.5,40500.0,77.65,77.67,77.41,77.5,40500.0
2015-05-04 10:20:00,77.51,77.63,77.44,77.47,30100.0,77.51,77.63,77.44,77.47,30100.0
2015-05-04 10:30:00,77.48,77.53,77.21,77.21,37200.0,77.48,77.53,77.21,77.21,37200.0
2015-05-04 10:40:00,77.21,77.29,77.11,77.18,35000.0,77.21,77.29,77.11,77.18,35000.0
2015-05-04 10:50:00,77.15,77.3,77.1,77.14,52300.0,77.15,77.3,77.1,77.14,52300.0
2015-05-04 11:00:00,77.16,77.36,77.1,77.13,34300.0,77.16,77.36,77.1,77.13,34300.0
2015-05-04 11:10:00,77.14,77.2,77.07,77.15,33600.0,77.14,77.2,77.07,77.15,33600.0
2015-05-04 11:20:00,77.15,77.17,76.98,77.02,26600.0,77.15,77.17,76.98,77.02,26600.0
2015-05-04 11:30:00,77.03,77.04,76.86,76.91,29000.0,77.03,77.04,76.86,76.91,29000.0
2015-05-04 11:40:00,76.92,76.97,76.87,76.9,16000.0,76.92,76.97,76.87,76.9,16000.0
2015-05-04 11:50:00,76.9,77.03,76.83,77.03,31400.0,76.9,77.03,76.83,77.03,31400.0
2015-05-04 12:00:00,77.01,77.16,76.99,77.06,21800.0,77.01,77.16,76.99,77.06,21800.0
2015-05-04 12:10:00,77.07,77.13,77.01,77.01,16200.0,77.07,77.13,77.01,77.01,16200.0
2015-05-04 12:20:00,77.01,77.19,76.99,77.18,19000.0,77.01,77.19,76.99,77.18,19000.0
2015-05-04 12:30:00,77.17,77.2,77.05,77.17,18300.0,77.17,77.2,77.05,77.17,18300.0
2015-05-04 12:40:00,77.14,77.2,77.12,77.14,22900.0,77.14,77.2,77.12,77.14,22900.0
2015-05-04 12:50:00,77.15,77.22,77.13,77.15,56400.0,77.15,77.22,77.13,77.15,56400.0
2015-05-04 13:00:00,77.18,77.22,77.08,77.11,19000.0,77.18,77.22,77.08,77.11,19000.0
2015-05-04 13:10:00,77.1,77.16,77.07,77.09,22900.0,77.1,77.16,77.07,77.09,22900.0
2015-05-04 13:20:00,77.09,77.12,77.0,77.09,19300.0,77.09,77.12,77.0,77.09,19300.0
2015-05-04 13:30:00,77.08,77.12,77.02,77.12,17100.0,77.08,77.12,77.02,77.12,17100.0
2015-05-04 13:40:00,77.13,77.16,77.11,77.16,19200.0,77.13,77.16,77.11,77.16,19200.0
2015-05-04 13:50:00,77.16,77.25,77.15,77.24,13100.0,77.16,77.25,77.15,77.24,13100.0
2015-05-04 14:00:00,77.23,77.25,77.05,77.14,24100.0,77.23,77.25,77.05,77.14,24100.0
2015-05-04 14:10:00,77.15,77.27,77.11,77.26,32100.0,77.15,77.27,77.11,77.26,32100.0
2015-05-04 14:20:00,77.26,77.39,77.21,77.39,22100.0,77.26,77.39,77.21,77.39,22100.0
2015-05-04 14:30:00,77.39,77.5,77.39,77.5,45700.0,77.39,77.5,77.39,77.5,45700.0
2015-05-04 14:40:00,77.5,77.55,77.49,77.51,18600.0,77.5,77.55,77.49,77.51,18600.0
2015-05-04 14:50:00,77.51,77.58,77.4,77.43,23400.0,77.51,77.58,77.4,77.43,23400.0
2015-05-04 15:00:00,77.41,77.5,77.34,77.47,30200.0,77.41,77.5,77.34,77.47,30200.0
2015-05-04 15:10:00,77.47,77.51,77.41,77.5,26800.0,77.47,77.51,77.41,77.5,26800.0
2015-05-04 15:20:00,77.5,77.56,77.49,77.51,23100.0,77.5,77.56,77.49,77.51,23100.0
2015-05-04 15:30:00,77.5,77.51,77.43,77.44,35700.0,77.5,77.51,77.43,77.44,35700.0
2015-05-04 15:40:00,77.45,77.46,77.34,77.39,50200.0,77.45,77.46,77.34,77.39,50200.0
2015-05-04 15:50:00,77.39,77.43,77.28,77.31,127800.0,77.39,77.43,77.28,77.31,127800.0
2015-05-05 09:30:00,76.92,77.48,76.76,76.76,52700.0,76.92,77.48,76.76,76.76,52700.0
2015-05-05 09:40:00,76.76,77.09,76.56,76.71,41100.0,76.76,77.09,76.56,76.71,41100.0
2015-05-05 09:50:00,76.67,76.85,76.52,76.83,37700.0,76.67,76.85,76.52,76.83,37700.0
2015-05-05 10:00:00,76.85,76.85,76.54,76.83,43400.0,76.85,76.85,76.54,76.83,43400.0
2015-05-05 10:10:00,76.83,76.86,76.5,76.54,40800.0,76.83,76.86,76.5,76.54,40800.0
2015-05-05 10:20:00,76.54,76.85,76.5,76.69,28200.0,76.54,76.85,76.5,76.69,28200.0
2015-05-05 10:30:00,76.7,76.76,76.58,76.73,46000.0,76.7,76.76,76.58,76.73,46000.0
2015-05-05 10:40:00,76.73,76.8,76.64,76.69,55000.0,76.73,76.8,76.64,76.69,55000.0
2015-05-05 10:50:00,76.71,76.71,76.46,76.46,47700.0,76.71,76.71,76.46,76.46,47700.0
2015-05-05 11:00:00,76.46,76.46,76.26,76.3,77300.0,76.46,76.46,76.26,76.3,77300.0
2015-05-05 11:10:00,76.28,76.48,76.28,76.41,73900.0,76.28,76.48,76.28,76.41,73900.0
2015-05-05 11:20:00,76.41,76.43,76.33,76.41,76900.0,76.41,76.43,76.33,76.41,76900.0
2015-05-05 11:30:00,76.42,76.42,76.22,76.38,29600.0,76.42,76.42,76.22,76.38,29600.0
2015-05-05 11:40:00,76.38,76.48,76.38,76.42,46500.0,76.38,76.48,76.38,76.42,46500.0
2015-05-05 11:50:00,76.43,76.47,76.39,76.42,25600.0,76.43,76.47,76.39,76.42,25600.0
2015-05-05 12:00:00,76.42,76.44,76.27,76.31,35200.0,76.42,76.44,76.27,76.31,35200.0
2015-05-05 12:10:00,76.31,76.33,76.26,76.29,38200.0,76.31,76.33,76.26,76.29,38200.0
2015-05-05 12:20:00,76.29,76.3,76.21,76.27,20900.0,76.29,76.3,76.21,76.27,20900.0
2015-05-05 12:30:00,76.27,76.3,76.24,76.28,31600.0,76.27,76.3,76.24,76.28,31600.0
2015-05-05 12:40:00,76.27,76.32,76.22,76.31,50600.0,76.27,76.32,76.22,76.31,50600.0
2015-05-05 12:50:00,76.31,76.34,76.26,76.33,26200.0,76.31,76.34,76.26,76.33,26200.0
2015-05-05 13:00:00,76.34,76.39,76.23,76.38,30900.0,76.34,76.39,76.23,76.38,30900.0
2015-05-05 13:10:00,76.38,76.4,76.3,76.33,32600.0,76.38,76.4,76.3,76.33,32600.0
2015-05-05 13:20:00,76.33,76.39,76.28,76.37,40500.0,76.33,76.39,76.28,76.37,40500.0
2015-05-05 13:30:00,76.36,76.38,76.25,76.37,31800.0,76.36,76.38,76.25,76.37,31800.0
2015-05-05 13:40:00,76.36,76.37,76.28,76.29,32400.0,76.36,76.37,76.28,76.29,32400.0
2015-05-05 13:50:00,76.29,76.38,76.25,76.29,56900.0,76.29,76.38,76.25,76.29,56900.0
2015-05-05 14:00:00,76.29,76.31,76.23,76.29,29800.0,76.29,76.31,76.23,76.29,29800.0
2015-05-05 14:10:00,76.29,76.35,76.21,76.28,54800.0,76.29,76.35,76.21,76.28,54800.0
2015-05-05 14:20:00,76.28,76.39,76.27,76.32,53900.0,76.28,76.39,76.27,76.32,53900.0
2015-05-05 14:30:00,76.33,76.44,76.3,76.37,29100.0,76.33,76.44,76.3,76.37,29100.0
2015-05-05 14:40:00,76.38,76.38,76.27,76.27,30300.0,76.38,76.38,76.27,76.27,30300.0
2015-05-05 14:50:00,76.26,76.33,76.18,76.28,32300.0,76.26,76.33,76.18,76.28,32300.0
2015-05-05 15:00:00,76.28,76.39,76.26,76.36,66000.0,76.28,76.39,76.26,76.36,66000.0
2015-05-05 15:10:00,76.36,76.54,76.34,76.5,37600.0,76.36,76.54,76.34,76.5,37600.0
2015-05-05 15:20:00,76.51,76.63,76.47,76.58,49200.0,76.51,76.63,76.47,76.58,49200.0
2015-05-05 15:30:00,76.57,76.67,76.54,76.61,39700.0,76.57,76.67,76.54,76.61,39700.0
2015-05-05 15:40:00,76.6,76.63,76.43,76.45,62300.0,76.6,76.63,76.43,76.45,62300.0
2015-05-05 15:50:00,76.44,76.44,76.31,76.35,133400.0,76.44,76.44,76.31,76.35,133400.0
2015-05-06 09:30:00,76.38,76.8,76.27,76.32,29800.0,76.38,76.8,76.27,76.32,29800.0
2015-05-06 09:40:00,76.32,76.38,76.2,76.28,54200.0,76.32,76.38,76.2,76.28,54200.0
2015-05-06 09:50:00,76.32,76.57,76.1,76.51,33800.0,76.32,76.57,76.1,76.51,33800.0
2015-05-06 10:00:00,76.51,76.55,76.21,76.25,22600.0,76.51,76.55,76.21,76.25,22600.0
2015-05-06 10:10:00,76.22,76.58,76.13,76.5,35900.0,76.22,76.58,76.13,76.5,35900.0
2015-05-06 10:20:00,76.52,76.7,76.5,76.66,19000.0,76.52,76.7,76.5,76.66,19000.0
2015-05-06 10:30:00,76.66,76.69,76.47,76.58,47700.0,76.66,76.69,76.47,76.58,47700.0
2015-05-06 10:40:00,76.6,76.88,76.6,76.86,36000.0,76.6,76.88,76.6,76.86,36000.0
2015-05-06 10:50:00,76.88,76.9,76.75,76.86,22300.0,76.88,76.9,76.75,76.86,22300.0
2015-05-06 11:00:00,76.87,77.02,76.83,77.0,57300.0,76.87,77.02,76.83,77.0,57300.0
2015-05-06 11:10:00,77.01,77.02,76.69,76.75,61500.0,77.01,77.02,76.69,76.75,61500.0
2015-05-06 11:20:00,76.77,76.87,76.76,76.87,24800.0,76.77,76.87,76.76,76.87,24800.0
2015-05-06 11:30:00,76.88,76.95,76.8,76.8,36900.0,76.88,76.95,76.8,76.8,36900.0
2015-05-06 11:40:00,76.77,77.11,76.77,77.09,30700.0,76.77,77.11,76.77,77.09,30700.0
2015-05-06 11:50:00,77.08,77.16,76.98,77.07,44100.0,77.08,77.16,76.98,77.07,44100.0
2015-05-06 12:00:00,77.09,77.09,76.97,77.05,33900.0,77.09,77.09,76.97,77.05,33900.0
2015-05-06 12:10:00,77.05,77.17,76.99,77.17,19900.0,77.05,77.17,76.99,77.17,19900.0
2015-05-06 12:20:00,77.16,77.29,77.14,77.25,16700.0,77.16,77.29,77.14,77.25,16700.0
2015-05-06 12:30:00,77.26,77.32,77.15,77.29,18000.0,77.26,77.32,77.15,77.29,18000.0
2015-05-06 12:40:00,77.29,77.29,77.2,77.26,14900.0,77.29,77.29,77.2,77.26,14900.0
2015-05-06 12:50:00,77.26,77.26,77.09,77.16,11900.0,77.26,77.26,77.09,77.16,11900.0
2015-05-06 13:00:00,77.14,77.14,77.02,77.07,26500.0,77.14,77.14,77.02,77.07,26500.0
2015-05-06 13:10:00,77.06,77.23,77.06,77.2,19800.0,77.06,77.23,77.06,77.2,19800.0
2015-05-06 13:20:00,77.17,77.24,77.14,77.14,23000.0,77.17,77.24,77.14,77.14,23000.0
2015-05-06 13:30:00,77.13,77.14,76.91,76.95,33300.0,77.13,77.14,76.91,76.95,33300.0
2015-05-06 13:40:00,76.94,77.0,76.88,76.9,41600.0,76.94,77.0,76.88,76.9,41600.0
2015-05-06 13:50:00,76.91,77.01,76.87,77.0,20000.0,76.91,77.01,76.87,77.0,20000.0
2015-05-06 14:00:00,76.99,77.08,76.95,77.05,25600.0,76.99,77.08,76.95,77.05,25600.0
2015-05-06 14:10:00,77.04,77.07,76.93,77.07,47100.0,77.04,77.07,76.93,77.07,47100.0
2015-05-06 14:20:00,77.08,77.09,76.95,77.02,24200.0,77.08,77.09,76.95,77.02,24200.0
2015-05-06 14:30:00,77.01,77.03,76.87,76.93,55300.0,77.01,77.03,76.87,76.93,55300.0
2015-05-06 14:40:00,76.92,76.95,76.79,76.95,60900.0,76.92,76.95,76.79,76.95,60900.0
2015-05-06 14:50:00,76.94,77.0,76.89,76.94,26700.0,76.94,77.0,76.89,76.94,26700.0
2015-05-06 15:00:00,76.93,77.04,76.91,76.99,89900.0,76.93,77.04,76.91,76.99,89900.0
2015-05-06 15:10:00,77.0,77.01,76.84,76.89,34500.0,77.0,77.01,76.84,76.89,34500.0
2015-05-06 15:20:00,76.91,77.07,76.9,77.07,37900.0,76.91,77.07,76.9,77.07,37900.0
2015-05-06 15:30:00,77.08,77.1,76.96,77.05,38600.0,77.08,77.1,76.96,77.05,38600.0
2015-05-06 15:40:00,77.05,77.09,76.9,76.96,50800.0,77.05,77.09,76.9,76.96,50800.0
2015-05-06 15:50:00,76.96,77.16,76.95,77.14,124700.0,76.96,77.16,76.95,77.14,124700.0
2015-05-07 09:30:00,77.3,77.5,76.88,77.11,86600.0,77.3,77.5,76.88,77.11,86600.0
2015-05-07 09:40:00,77.16,77.49,77.05,77.18,25000.0,77.16,77.49,77.05,77.18,25000.0
2015-05-07 09:50:00,77.17,77.2,76.88,76.99,20000.0,77.17,77.2,76.88,76.99,20000.0
2015-05-07 10:00:00,76.99,77.43,76.88,77.38,46600.0,76.99,77.43,76.88,77.38,46600.0
2015-05-07 10:10:00,77.32,77.36,77.18,77.36,16400.0,77.32,77.36,77.18,77.36,16400.0
2015-05-07 10:20:00,77.31,77.46,77.22,77.33,18600.0,77.31,77.46,77.22,77.33,18600.0
2015-05-07 10:30:00,77.36,77.53,77.27,77.53,42200.0,77.36,77.53,77.27,77.53,42200.0
2015-05-07 10:40:00,77.53,77.73,77.39,77.58,25600.0,77.53,77.73,77.39,77.58,25600.0
2015-05-07 10:50:00,77.58,77.76,77.55,77.66,15300.0,77.58,77.76,77.55,77.66,15300.0
2015-05-07 11:00:00,77.67,77.8,77.63,77.79,38100.0,77.67,77.8,77.63,77.79,38100.0
2015-05-07 11:10:00,77.78,77.88,77.77,77.8,29800.0,77.78,77.88,77.77,77.8,29800.0
2015-05-07 11:20:00,77.78,78.09,77.7,78.01,29900.0,77.78,78.09,77.7,78.01,29900.0
2015-05-07 11:30:00,78.0,78.12,77.89,78.08,45300.0,78.0,78.12,77.89,78.08,45300.0
2015-05-07 11:40:00,78.07,78.35,78.07,78.09,56000.0,78.07,78.35,78.07,78.09,56000.0
2015-05-07 11:50:00,78.08,78.17,77.96,78.15,37500.0,78.08,78.17,77.96,78.15,37500.0
2015-05-07 12:00:00,78.15,78.34,78.08,78.16,48300.0,78.15,78.34,78.08,78.16,48300.0
2015-05-07 12:10:00,78.12,78.26,78.08,78.18,16600.0,78.12,78.26,78.08,78.18,16600.0
2015-05-07 12:20:00,78.18,78.18,77.95,77.98,21900.0,78.18,78.18,77.95,77.98,21900.0
2015-05-07 12:30:00,78.02,78.16,78.02,78.1,18700.0,78.02,78.16,78.02,78.1,18700.0
2015-05-07 12:40:00,78.11,78.14,78.07,78.12,18000.0,78.11,78.14,78.07,78.12,18000.0
2015-05-07 12:50:00,78.12,78.16,77.98,78.03,24900.0,78.12,78.16,77.98,78.03,24900.0
2015-05-07 13:00:00,78.05,78.21,77.95,78.06,50600.0,78.05,78.21,77.95,78.06,50600.0
2015-05-07 13:10:00,78.09,78.18,77.98,78.05,26000.0,78.09,78.18,77.98,78.05,26000.0
2015-05-07 13:20:00,78.03,78.03,77.88,77.92,14500.0,78.03,78.03,77.88,77.92,14500.0
2015-05-07 13:30:00,77.93,78.06,77.89,78.05,36900.0,77.93,78.06,77.89,78.05,36900.0
2015-05-07 13:40:00,78.03,78.12,77.98,78.12,41200.0,78.03,78.12,77.98,78.12,41200.0
2015-05-07 13:50:00,78.1,78.15,78.07,78.12,25300.0,78.1,78.15,78.07,78.12,25300.0
2015-05-07 14:00:00,78.12,78.28,78.08,78.28,37800.0,78.12,78.28,78.08,78.28,37800.0
2015-05-07 14:10:00,78.25,78.33,78.19,78.25,34000.0,78.25,78.33,78.19,78.25,34000.0
2015-05-07 14:20:00,78.21,78.24,78.16,78.19,38100.0,78.21,78.24,78.16,78.19,38100.0
2015-05-07 14:30:00,78.2,78.3,78.16,78.16,33200.0,78.2,78.3,78.16,78.16,33200.0
2015-05-07 14:40:00,78.09,78.13,78.05,78.11,14800.0,78.09,78.13,78.05,78.11,14800.0
2015-05-07 14:50:00,78.11,78.22,78.06,78.21,17600.0,78.11,78.22,78.06,78.21,17600.0
2015-05-07 15:00:00,78.18,78.31,78.15,78.23,41400.0,78.18,78.31,78.15,78.23,41400.0
2015-05-07 15:10:00,78.23,78.25,78.01,78.05,25400.0,78.23,78.25,78.01,78.05,25400.0
2015-05-07 15:20:00,78.04,78.04,77.81,77.85,49900.0,78.04,78.04,77.81,77.85,49900.0
2015-05-07 15:30:00,77.86,78.07,77.85,77.92,110800.0,77.86,78.07,77.85,77.92,110800.0
2015-05-07 15:40:00,77.92,77.98,77.81,77.92,70600.0,77.92,77.98,77.81,77.92,70600.0
2015-05-07 15:50:00,77.92,78.09,77.92,78.01,136500.0,77.92,78.09,77.92,78.01,136500.0
2015-05-08 09:30:00,78.61,79.27,78.42,79.09,68200.0,78.61,79.27,78.42,79.09,68200.0
2015-05-08 09:40:00,79.1,79.69,79.09,79.58,145300.0,79.1,79.69,79.09,79.58,145300.0
2015-05-08 09:50:00,79.59,79.75,79.33,79.44,44200.0,79.59,79.75,79.33,79.44,44200.0
2015-05-08 10:00:00,79.43,79.56,79.35,79.46,31700.0,79.43,79.56,79.35,79.46,31700.0
2015-05-08 10:10:00,79.44,79.54,79.2,79.35,51200.0,79.44,79.54,79.2,79.35,51200.0
2015-05-08 10:20:00,79.35,79.66,79.35,79.65,30600.0,79.35,79.66,79.35,79.65,30600.0
2015-05-08 10:30:00,79.68,79.69,79.37,79.45,22400.0,79.68,79.69,79.37,79.45,22400.0
2015-05-08 10:40:00,79.44,79.58,79.41,79.46,26400.0,79.44,79.58,79.41,79.46,26400.0
2015-05-08 10:50:00,79.5,79.63,79.33,79.59,29300.0,79.5,79.63,79.33,79.59,29300.0
2015-05-08 11:00:00,79.6,79.63,79.42,79.43,23700.0,79.6,79.63,79.42,79.43,23700.0
2015-05-08 11:10:00,79.41,79.5,79.36,79.42,33200.0,79.41,79.5,79.36,79.42,33200.0
2015-05-08 11:20:00,79.42,79.47,79.3,79.3,46500.0,79.42,79.47,79.3,79.3,46500.0
2015-05-08 11:30:00,79.31,79.37,79.24,79.28,37700.0,79.31,79.37,79.24,79.28,37700.0
2015-05-08 11:40:00,79.27,79.39,79.27,79.31,25100.0,79.27,79.39,79.27,79.31,25100.0
2015-05-08 11:50:00,79.3,79.39,79.17,79.24,40300.0,79.3,79.39,79.17,79.24,40300.0
2015-05-08 12:00:00,79.25,79.27,79.16,79.2,21500.0,79.25,79.27,79.16,79.2,21500.0
2015-05-08 12:10:00,79.21,79.23,79.09,79.13,16300.0,79.21,79.23,79.09,79.13,16300.0
2015-05-08 12:20:00,79.13,79.22,79.07,79.19,39200.0,79.13,79.22,79.07,79.19,39200.0
2015-05-08 12:30:00,79.18,79.28,79.18,79.23,39900.0,79.18,79.28,79.18,79.23,39900.0
2015-05-08 12:40:00,79.23,79.25,79.18,79.23,19100.0,79.23,79.25,79.18,79.23,19100.0
2015-05-08 12:50:00,79.21,79.35,79.18,79.33,40300.0,79.21,79.35,79.18,79.33,40300.0
2015-05-08 13:00:00,79.31,79.35,79.23,79.24,31300.0,79.31,79.35,79.23,79.24,31300.0
2015-05-08 13:10:00,79.21,79.29,79.18,79.21,18300.0,79.21,79.29,79.18,79.21,18300.0
2015-05-08 13:20:00,79.19,79.26,79.14,79.19,25800.0,79.19,79.26,79.14,79.19,25800.0
2015-05-08 13:30:00,79.2,79.26,79.16,79.19,46700.0,79.2,79.26,79.16,79.19,46700.0
2015-05-08 13:40:00,79.19,79.22,79.13,79.13,34700.0,79.19,79.22,79.13,79.13,34700.0
2015-05-08 13:50:00,79.13,79.13,79.04,79.08,17100.0,79.13,79.13,79.04,79.08,17100.0
2015-05-08 14:00:00,79.1,79.14,79.05,79.1,17600.0,79.1,79.14,79.05,79.1,17600.0
2015-05-08 14:10:00,79.08,79.21,79.08,79.16,10800.0,79.08,79.21,79.08,79.16,10800.0
2015-05-08 14:20:00,79.17,79.25,79.16,79.19,31700.0,79.17,79.25,79.16,79.19,31700.0
2015-05-08 14:30:00,79.19,79.2,79.06,79.12,19200.0,79.19,79.2,79.06,79.12,19200.0
2015-05-08 14:40:00,79.11,79.15,79.04,79.05,15600.0,79.11,79.15,79.04,79.05,15600.0
2015-05-08 14:50:00,79.03,79.1,79.0,79.08,24500.0,79.03,79.1,79.0,79.08,24500.0
2015-05-08 15:00:00,79.08,79.17,79.08,79.14,31500.0,79.08,79.17,79.08,79.14,31500.0
2015-05-08 15:10:00,79.15,79.16,79.09,79.09,25300.0,79.15,79.16,79.09,79.09,25300.0
2015-05-08 15:20:00,79.1,79.13,79.09,79.11,38300.0,79.1,79.13,79.09,79.11,38300.0
2015-05-08 15:30:00,79.1,79.18,79.09,79.16,47700.0,79.1,79.18,79.09,79.16,47700.0
2015-05-08 15:40:00,79.16,79.17,79.13,79.16,53300.0,79.16,79.17,79.13,79.16,53300.0
2015-05-08 15:50:00,79.17,79.26,79.12,79.19,174400.0,79.17,79.26,79.12,79.19,174400.0
2015-05-11 09:30:00,79.05,79.3,78.75,79.02,35900.0,79.05,79.3,78.75,79.02,35900.0
2015-05-11 09:40:00,78.97,79.15,78.79,78.84,48800.0,78.97,79.15,78.79,78.84,48800.0
2015-05-11 09:50:00,78.83,79.16,78.64,79.12,150000.0,78.83,79.16,78.64,79.12,150000.0
2015-05-11 10:00:00,79.1,79.36,79.07,79.36,24200.0,79.1,79.36,79.07,79.36,24200.0
2015-05-11 10:10:00,79.37,79.37,79.04,79.04,32200.0,79.37,79.37,79.04,79.04,32200.0
2015-05-11 10:20:00,79.06,79.15,79.03,79.06,21300.0,79.06,79.15,79.03,79.06,21300.0
2015-05-11 10:30:00,79.05,79.05,78.81,78.87,38300.0,79.05,79.05,78.81,78.87,38300.0
2015-05-11 10:40:00,78.88,78.98,78.86,78.95,24900.0,78.88,78.98,78.86,78.95,24900.0
2015-05-11 10:50:00,78.95,79.05,78.93,79.05,18900.0,78.95,79.05,78.93,79.05,18900.0
2015-05-11 11:00:00,79.04,79.09,78.97,79.08,24500.0,79.04,79.09,78.97,79.08,24500.0
2015-05-11 11:10:00,79.11,79.36,79.11,79.22,43000.0,79.11,79.36,79.11,79.22,43000.0
2015-05-11 11:20:00,79.21,79.22,79.09,79.18,30300.0,79.21,79.22,79.09,79.18,30300.0
2015-05-11 11:30:00,79.17,79.21,79.13,79.15,26600.0,79.17,79.21,79.13,79.15,26600.0
2015-05-11 11:40:00,79.14,79.2,79.1,79.2,17200.0,79.14,79.2,79.1,79.2,17200.0
2015-05-11 11:50:00,79.2,79.2,79.09,79.11,28300.0,79.2,79.2,79.09,79.11,28300.0
2015-05-11 12:00:00,79.1,79.12,78.99,79.06,21400.0,79.1,79.12,78.99,79.06,21400.0
2015-05-11 12:10:00,79.06,79.07,78.98,79.03,14700.0,79.06,79.07,78.98,79.03,14700.0
2015-05-11 12:20:00,79.02,79.11,78.98,79.11,27700.0,79.02,79.11,78.98,79.11,27700.0
2015-05-11 12:30:00,79.12,79.14,79.03,79.03,30800.0,79.12,79.14,79.03,79.03,30800.0
2015-05-11 12:40:00,79.03,79.06,78.98,79.0,98700.0,79.03,79.06,78.98,79.0,98700.0
2015-05-11 12:50:00,78.99,79.07,78.98,79.01,15100.0,78.99,79.07,78.98,79.01,15100.0
2015-05-11 13:00:00,78.98,79.03,78.98,79.03,15400.0,78.98,79.03,78.98,79.03,15400.0
2015-05-11 13:10:00,79.04,79.2,79.03,79.18,34000.0,79.04,79.2,79.03,79.18,34000.0
2015-05-11 13:20:00,79.17,79.21,79.13,79.17,16000.0,79.17,79.21,79.13,79.17,16000.0
2015-05-11 13:30:00,79.17,79.2,79.15,79.16,14200.0,79.17,79.2,79.15,79.16,14200.0
2015-05-11 13:40:00,79.16,79.18,79.09,79.15,20700.0,79.16,79.18,79.09,79.15,20700.0
2015-05-11 13:50:00,79.14,79.19,79.14,79.17,18200.0,79.14,79.19,79.14,79.17,18200.0
2015-05-11 14:00:00,79.17,79.21,79.13,79.15,21600.0,79.17,79.21,79.13,79.15,21600.0
2015-05-11 14:10:00,79.15,79.2,79.13,79.15,26800.0,79.15,79.2,79.13,79.15,26800.0
2015-05-11 14:20:00,79.16,79.16,79.06,79.08,17600.0,79.16,79.16,79.06,79.08,17600.0
2015-05-11 14:30:00,79.07,79.14,79.03,79.08,27000.0,79.07,79.14,79.03,79.08,27000.0
2015-05-11 14:40:00,79.09,79.16,79.06,79.06,12200.0,79.09,79.16,79.06,79.06,12200.0
2015-05-11 14:50:00,79.06,79.12,78.99,79.01,36000.0,79.06,79.12,78.99,79.01,36000.0
2015-05-11 15:00:00,79.0,79.09,78.99,79.07,48400.0,79.0,79.09,78.99,79.07,48400.0
2015-05-11 15:10:00,79.08,79.15,79.0,79.15,36300.0,79.08,79.15,79.0,79.15,36300.0
2015-05-11 15:20:00,79.14,79.2,79.11,79.11,32500.0,79.14,79.2,79.11,79.11,32500.0
2015-05-11 15:30:00,79.11,79.14,79.02,79.04,50500.0,79.11,79.14,79.02,79.04,50500.0
2015-05-11 15:40:00,79.04,79.07,79.01,79.01,74900.0,79.04,79.07,79.01,79.01,74900.0
2015-05-11 15:50:00,78.99,79.04,78.94,78.98,181700.0,78.99,79.04,78.94,78.98,181700.0
2015-05-12 09:30:00,78.61,78.94,78.44,78.64,58100.0,78.61,78.94,78.44,78.64,58100.0
2015-05-12 09:40:00,78.63,78.7,78.44,78.69,31000.0,78.63,78.7,78.44,78.69,31000.0
2015-05-12 09:50:00,78.74,79.07,78.71,78.92,30500.0,78.74,79.07,78.71,78.92,30500.0
2015-05-12 10:00:00,78.89,78.92,78.69,78.88,52000.0,78.89,78.92,78.69,78.88,52000.0
2015-05-12 10:10:00,78.85,78.87,78.57,78.57,41900.0,78.85,78.87,78.57,78.57,41900.0
2015-05-12 10:20:00,78.57,78.65,78.51,78.57,29600.0,78.57,78.65,78.51,78.57,29600.0
2015-05-12 10:30:00,78.56,78.99,78.5,78.99,34500.0,78.56,78.99,78.5,78.99,34500.0
2015-05-12 10:40:00,78.99,79.18,78.99,79.17,27500.0,78.99,79.18,78.99,79.17,27500.0
2015-05-12 10:50:00,79.19,79.19,78.87,78.87,24700.0,79.19,79.19,78.87,78.87,24700.0
2015-05-12 11:00:00,78.86,79.16,78.86,78.98,34000.0,78.86,79.16,78.86,78.98,34000.0
2015-05-12 11:10:00,78.98,79.0,78.94,78.99,31400.0,78.98,79.0,78.94,78.99,31400.0
2015-05-12 11:20:00,79.0,79.17,78.98,79.04,20700.0,79.0,79.17,78.98,79.04,20700.0
2015-05-12 11:30:00,79.03,79.13,78.99,79.08,22600.0,79.03,79.13,78.99,79.08,22600.0
2015-05-12 11:40:00,79.08,79.15,79.04,79.14,23700.0,79.08,79.15,79.04,79.14,23700.0
2015-05-12 11:50:00,79.14,79.15,79.03,79.05,23800.0,79.14,79.15,79.03,79.05,23800.0
2015-05-12 12:00:00,79.05,79.1,79.02,79.02,21400.0,79.05,79.1,79.02,79.02,21400.0
2015-05-12 12:10:00,79.02,79.09,79.0,79.08,28900.0,79.02,79.09,79.0,79.08,28900.0
2015-05-12 12:20:00,79.08,79.22,79.0,79.17,21800.0,79.08,79.22,79.0,79.17,21800.0
2015-05-12 12:30:00,79.18,79.32,79.14,79.31,19000.0,79.18,79.32,79.14,79.31,19000.0
2015-05-12 12:40:00,79.3,79.34,79.19,79.21,25000.0,79.3,79.34,79.19,79.21,25000.0
2015-05-12 12:50:00,79.19,79.28,79.18,79.2,27400.0,79.19,79.28,79.18,79.2,27400.0
2015-05-12 13:00:00,79.21,79.35,79.2,79.35,29800.0,79.21,79.35,79.2,79.35,29800.0
2015-05-12 13:10:00,79.34,79.47,79.34,79.37,47400.0,79.34,79.47,79.34,79.37,47400.0
2015-05-12 13:20:00,79.37,79.6,79.36,79.48,49000.0,79.37,79.6,79.36,79.48,49000.0
2015-05-12 13:30:00,79.48,79.48,79.35,79.36,71000.0,79.48,79.48,79.35,79.36,71000.0
2015-05-12 13:40:00,79.35,79.44,79.34,79.39,24300.0,79.35,79.44,79.34,79.39,24300.0
2015-05-12 13:50:00,79.37,79.45,79.32,79.4,20800.0,79.37,79.45,79.32,79.4,20800.0
2015-05-12 14:00:00,79.39,79.42,79.3,79.37,27300.0,79.39,79.42,79.3,79.37,27300.0
2015-05-12 14:10:00,79.36,79.46,79.33,79.43,22200.0,79.36,79.46,79.33,79.43,22200.0
2015-05-12 14:20:00,79.44,79.58,79.41,79.55,22300.0,79.44,79.58,79.41,79.55,22300.0
2015-05-12 14:30:00,79.55,79.65,79.55,79.62,25200.0,79.55,79.65,79.55,79.62,25200.0
2015-05-12 14:40:00,79.63,79.68,79.45,79.47,30800.0,79.63,79.68,79.45,79.47,30800.0
2015-05-12 14:50:00,79.49,79.56,79.37,79.39,35800.0,79.49,79.56,79.37,79.39,35800.0
2015-05-12 15:00:00,79.4,79.42,79.31,79.36,36400.0,79.4,79.42,79.31,79.36,36400.0
2015-05-12 15:10:00,79.37,79.4,79.28,79.32,29900.0,79.37,79.4,79.28,79.32,29900.0
2015-05-12 15:20:00,79.33,79.38,79.29,79.35,33000.0,79.33,79.38,79.29,79.35,33000.0
2015-05-12 15:30:00,79.35,79.36,79.25,79.3,41700.0,79.35,79.36,79.25,79.3,41700.0
2015-05-12 15:40:00,79.3,79.32,79.22,79.24,56900.0,79.3,79.32,79.22,79.24,56900.0
2015-05-12 15:50:00,79.24,79.32,79.2,79.21,87300.0,79.24,79.32,79.2,79.21,87300.0
2015-05-13 09:30:00,79.18,79.47,78.46,79.14,74900.0,79.18,79.47,78.46,79.14,74900.0
2015-05-13 09:40:00,79.22,79.22,78.88,78.93,20500.0,79.22,79.22,78.88,78.93,20500.0
2015-05-13 09:50:00,78.96,78.97,78.61,78.64,23800.0,78.96,78.97,78.61,78.64,23800.0
2015-05-13 10:00:00,78.64,78.68,78.54,78.64,27000.0,78.64,78.68,78.54,78.64,27000.0
2015-05-13 10:10:00,78.64,78.78,78.62,78.69,18300.0,78.64,78.78,78.62,78.69,18300.0
2015-05-13 10:20:00,78.66,78.78,78.57,78.73,38400.0,78.66,78.78,78.57,78.73,38400.0
2015-05-13 10:30:00,78.69,78.7,78.38,78.38,22700.0,78.69,78.7,78.38,78.38,22700.0
2015-05-13 10:40:00,78.37,78.47,78.29,78.39,22900.0,78.37,78.47,78.29,78.39,22900.0
2015-05-13 10:50:00,78.37,78.48,78.34,78.36,26800.0,78.37,78.48,78.34,78.36,26800.0
2015-05-13 11:00:00,78.34,78.36,78.18,78.25,40800.0,78.34,78.36,78.18,78.25,40800.0
2015-05-13 11:10:00,78.27,78.49,78.25,78.43,54400.0,78.27,78.49,78.25,78.43,54400.0
2015-05-13 11:20:00,78.42,78.43,78.26,78.27,35200.0,78.42,78.43,78.26,78.27,35200.0
2015-05-13 11:30:00,78.25,78.47,78.24,78.43,29600.0,78.25,78.47,78.24,78.43,29600.0
2015-05-13 11:40:00,78.44,78.57,78.42,78.52,42800.0,78.44,78.57,78.42,78.52,42800.0
2015-05-13 11:50:00,78.52,78.52,78.43,78.44,21000.0,78.52,78.52,78.43,78.44,21000.0
2015-05-13 12:00:00,78.44,78.49,78.32,78.32,23000.0,78.44,78.49,78.32,78.32,23000.0
2015-05-13 12:10:00,78.32,78.33,78.25,78.3,16000.0,78.32,78.33,78.25,78.3,16000.0
2015-05-13 12:20:00,78.3,78.36,78.14,78.14,15300.0,78.3,78.36,78.14,78.14,15300.0
2015-05-13 12:30:00,78.15,78.27,78.12,78.25,18600.0,78.15,78.27,78.12,78.25,18600.0
2015-05-13 12:40:00,78.24,78.27,78.19,78.22,32500.0,78.24,78.27,78.19,78.22,32500.0
2015-05-13 12:50:00,78.21,78.21,78.11,78.13,17200.0,78.21,78.21,78.11,78.13,17200.0
2015-05-13 13:00:00,78.13,78.26,78.13,78.23,17700.0,78.13,78.26,78.13,78.23,17700.0
2015-05-13 13:10:00,78.23,78.27,78.14,78.16,42400.0,78.23,78.27,78.14,78.16,42400.0
2015-05-13 13:20:00,78.18,78.18,78.0,78.0,35500.0,78.18,78.18,78.0,78.0,35500.0
2015-05-13 13:30:00,78.01,78.05,77.93,77.96,69700.0,78.01,78.05,77.93,77.96,69700.0
2015-05-13 13:40:00,77.95,78.09,77.95,77.98,16800.0,77.95,78.09,77.95,77.98,16800.0
2015-05-13 13:50:00,77.98,78.01,77.94,78.0,27100.0,77.98,78.01,77.94,78.0,27100.0
2015-05-13 14:00:00,77.99,78.01,77.9,77.95,29900.0,77.99,78.01,77.9,77.95,29900.0
2015-05-13 14:10:00,77.95,77.96,77.86,77.9,26800.0,77.95,77.96,77.86,77.9,26800.0
2015-05-13 14:20:00,77.89,77.91,77.83,77.86,23500.0,77.89,77.91,77.83,77.86,23500.0
2015-05-13 14:30:00,77.84,78.0,77.76,77.95,41200.0,77.84,78.0,77.76,77.95,41200.0
2015-05-13 14:40:00,77.97,78.0,77.91,77.92,30300.0,77.97,78.0,77.91,77.92,30300.0
2015-05-13 14:50:00,77.91,77.92,77.83,77.85,119200.0,77.91,77.92,77.83,77.85,119200.0
2015-05-13 15:00:00,77.85,78.01,77.85,78.0,30200.0,77.85,78.01,77.85,78.0,30200.0
2015-05-13 15:10:00,78.0,78.0,77.79,77.8,40000.0,78.0,78.0,77.79,77.8,40000.0
2015-05-13 15:20:00,77.81,77.86,77.74,77.74,53800.0,77.81,77.86,77.74,77.74,53800.0
2015-05-13 15:30:00,77.74,77.87,77.67,77.87,75000.0,77.74,77.87,77.67,77.87,75000.0
2015-05-13 15:40:00,77.86,77.97,77.84,77.87,85100.0,77.86,77.97,77.84,77.87,85100.0
2015-05-13 15:50:00,77.87,77.9,77.78,77.86,209300.0,77.87,77.9,77.78,77.86,209300.0
2015-05-14 09:30:00,78.15,78.4,77.28,77.39,48900.0,78.15,78.4,77.28,77.39,48900.0
2015-05-14 09:40:00,77.37,77.57,76.98,76.99,72700.0,77.37,77.57,76.98,76.99,72700.0
2015-05-14 09:50:00,77.03,77.12,76.82,76.85,28500.0,77.03,77.12,76.82,76.85,28500.0
2015-05-14 10:00:00,76.85,77.1,76.82,77.01,78200.0,76.85,77.1,76.82,77.01,78200.0
2015-05-14 10:10:00,77.02,77.1,76.98,76.98,36500.0,77.02,77.1,76.98,76.98,36500.0
2015-05-14 10:20:00,77.0,77.11,76.97,77.06,49000.0,77.0,77.11,76.97,77.06,49000.0
2015-05-14 10:30:00,77.09,77.2,77.02,77.17,53200.0,77.09,77.2,77.02,77.17,53200.0
2015-05-14 10:40:00,77.19,77.26,77.07,77.21,79000.0,77.19,77.26,77.07,77.21,79000.0
2015-05-14 10:50:00,77.2,77.22,77.04,77.08,25500.0,77.2,77.22,77.04,77.08,25500.0
2015-05-14 11:00:00,77.08,77.34,77.07,77.3,39900.0,77.08,77.34,77.07,77.3,39900.0
2015-05-14 11:10:00,77.31,77.31,77.18,77.24,34900.0,77.31,77.31,77.18,77.24,34900.0
2015-05-14 11:20:00,77.24,77.36,77.22,77.24,35600.0,77.24,77.36,77.22,77.24,35600.0
2015-05-14 11:30:00,77.24,77.26,77.12,77.18,36200.0,77.24,77.26,77.12,77.18,36200.0
2015-05-14 11:40:00,77.19,77.3,77.19,77.22,24900.0,77.19,77.3,77.19,77.22,24900.0
2015-05-14 11:50:00,77.22,77.43,77.21,77.34,46600.0,77.22,77.43,77.21,77.34,46600.0
2015-05-14 12:00:00,77.34,77.47,77.3,77.31,30200.0,77.34,77.47,77.3,77.31,30200.0
2015-05-14 12:10:00,77.32,77.35,77.27,77.3,29800.0,77.32,77.35,77.27,77.3,29800.0
2015-05-14 12:20:00,77.3,77.31,77.21,77.22,29700.0,77.3,77.31,77.21,77.22,29700.0
2015-05-14 12:30:00,77.24,77.35,77.24,77.31,25800.0,77.24,77.35,77.24,77.31,25800.0
2015-05-14 12:40:00,77.31,77.41,77.29,77.31,29600.0,77.31,77.41,77.29,77.31,29600.0
2015-05-14 12:50:00,77.31,77.38,77.26,77.31,57600.0,77.31,77.38,77.26,77.31,57600.0
2015-05-14 13:00:00,77.32,77.41,77.28,77.41,43900.0,77.32,77.41,77.28,77.41,43900.0
2015-05-14 13:10:00,77.42,77.43,77.3,77.3,29500.0,77.42,77.43,77.3,77.3,29500.0
2015-05-14 13:20:00,77.3,77.32,77.25,77.28,50100.0,77.3,77.32,77.25,77.28,50100.0
2015-05-14 13:30:00,77.3,77.37,77.27,77.3,38100.0,77.3,77.37,77.27,77.3,38100.0
2015-05-14 13:40:00,77.29,77.3,77.21,77.22,17800.0,77.29,77.3,77.21,77.22,17800.0
2015-05-14 13:50:00,77.22,77.24,77.12,77.12,34200.0,77.22,77.24,77.12,77.12,34200.0
2015-05-14 14:00:00,77.13,77.25,77.12,77.25,27300.0,77.13,77.25,77.12,77.25,27300.0
2015-05-14 14:10:00,77.24,77.35,77.24,77.28,27800.0,77.24,77.35,77.24,77.28,27800.0
2015-05-14 14:20:00,77.29,77.32,77.24,77.28,24800.0,77.29,77.32,77.24,77.28,24800.0
2015-05-14 14:30:00,77.29,77.42,77.28,77.38,31300.0,77.29,77.42,77.28,77.38,31300.0
2015-05-14 14:40:00,77.37,77.39,77.31,77.31,21200.0,77.37,77.39,77.31,77.31,21200.0
2015-05-14 14:50:00,77.3,77.37,77.28,77.36,30500.0,77.3,77.37,77.28,77.36,30500.0
2015-05-14 15:00:00,77.35,77.35,77.22,77.26,41000.0,77.35,77.35,77.22,77.26,41000.0
2015-05-14 15:10:00,77.26,77.33,77.21,77.21,42500.0,77.26,77.33,77.21,77.21,42500.0
2015-05-14 15:20:00,77.21,77.24,77.09,77.12,54800.0,77.21,77.24,77.09,77.12,54800.0
2015-05-14 15:30:00,77.12,77.18,77.07,77.08,54800.0,77.12,77.18,77.07,77.08,54800.0
2015-05-14 15:40:00,77.07,77.07,76.96,76.98,91100.0,77.07,77.07,76.96,76.98,91100.0
2015-05-14 15:50:00,76.98,77.01,76.93,76.97,256100.0,76.98,77.01,76.93,76.97,256100.0
2015-05-15 09:30:00,77.14,77.19,76.82,77.09,127800.0,77.14,77.19,76.82,77.09,127800.0
2015-05-15 09:40:00,77.14,77.31,76.87,77.19,132000.0,77.14,77.31,76.87,77.19,132000.0
2015-05-15 09:50:00,77.16,77.5,77.16,77.5,58200.0,77.16,77.5,77.16,77.5,58200.0
2015-05-15 10:00:00,77.47,77.54,77.33,77.47,84800.0,77.47,77.54,77.33,77.47,84800.0
2015-05-15 10:10:00,77.48,77.73,77.48,77.48,52100.0,77.48,77.73,77.48,77.48,52100.0
2015-05-15 10:20:00,77.49,77.8,77.49,77.76,58400.0,77.49,77.8,77.49,77.76,58400.0
2015-05-15 10:30:00,77.76,77.8,77.58,77.78,46900.0,77.76,77.8,77.58,77.78,46900.0
2015-05-15 10:40:00,77.79,77.98,77.77,77.92,37500.0,77.79,77.98,77.77,77.92,37500.0
2015-05-15 10:50:00,77.92,78.09,77.91,78.0,28500.0,77.92,78.09,77.91,78.0,28500.0
2015-05-15 11:00:00,78.0,78.14,77.97,78.14,27100.0,78.0,78.14,77.97,78.14,27100.0
2015-05-15 11:10:00,78.14,78.14,78.0,78.05,27900.0,78.14,78.14,78.0,78.05,27900.0
2015-05-15 11:20:00,78.02,78.1,78.02,78.07,13300.0,78.02,78.1,78.02,78.07,13300.0
2015-05-15 11:30:00,78.04,78.14,78.04,78.06,27500.0,78.04,78.14,78.04,78.06,27500.0
2015-05-15 11:40:00,78.05,78.08,77.94,77.94,22600.0,78.05,78.08,77.94,77.94,22600.0
2015-05-15 11:50:00,77.94,78.06,77.92,78.05,23600.0,77.94,78.06,77.92,78.05,23600.0
2015-05-15 12:00:00,78.07,78.07,77.98,78.04,29100.0,78.07,78.07,77.98,78.04,29100.0
2015-05-15 12:10:00,78.05,78.05,77.9,77.92,16400.0,78.05,78.05,77.9,77.92,16400.0
2015-05-15 12:20:00,77.95,78.06,77.91,77.91,12300.0,77.95,78.06,77.91,77.91,12300.0
2015-05-15 12:30:00,77.9,78.01,77.85,77.86,28500.0,77.9,78.01,77.85,77.86,28500.0
2015-05-15 12:40:00,77.85,77.94,77.8,77.88,29300.0,77.85,77.94,77.8,77.88,29300.0
2015-05-15 12:50:00,77.86,77.89,77.73,77.75,14000.0,77.86,77.89,77.73,77.75,14000.0
2015-05-15 13:00:00,77.75,78.11,77.75,78.07,59700.0,77.75,78.11,77.75,78.07,59700.0
2015-05-15 13:10:00,78.08,78.11,77.92,77.92,43700.0,78.08,78.11,77.92,77.92,43700.0
2015-05-15 13:20:00,77.92,78.03,77.9,78.02,19100.0,77.92,78.03,77.9,78.02,19100.0
2015-05-15 13:30:00,78.02,78.05,77.99,78.03,20800.0,78.02,78.05,77.99,78.03,20800.0
2015-05-15 13:40:00,78.04,78.06,77.98,78.03,19400.0,78.04,78.06,77.98,78.03,19400.0
2015-05-15 13:50:00,78.03,78.08,77.99,78.04,22500.0,78.03,78.08,77.99,78.04,22500.0
2015-05-15 14:00:00,78.05,78.06,77.86,77.91,29800.0,78.05,78.06,77.86,77.91,29800.0
2015-05-15 14:10:00,77.9,78.01,77.84,77.99,21300.0,77.9,78.01,77.84,77.99,21300.0
2015-05-15 14:20:00,77.98,78.01,77.9,77.93,35100.0,77.98,78.01,77.9,77.93,35100.0
2015-05-15 14:30:00,77.92,78.07,77.91,78.04,17400.0,77.92,78.07,77.91,78.04,17400.0
2015-05-15 14:40:00,78.04,78.06,77.96,77.98,27100.0,78.04,78.06,77.96,77.98,27100.0
2015-05-15 14:50:00,77.98,78.1,77.97,78.08,28200.0,77.98,78.1,77.97,78.08,28200.0
2015-05-15 15:00:00,78.08,78.15,78.05,78.13,36400.0,78.08,78.15,78.05,78.13,36400.0
2015-05-15 15:10:00,78.14,78.15,78.05,78.05,24200.0,78.14,78.15,78.05,78.05,24200.0
2015-05-15 15:20:00,78.06,78.11,78.01,78.11,35800.0,78.06,78.11,78.01,78.11,35800.0
2015-05-15 15:30:00,78.11,78.2,78.11,78.2,37300.0,78.11,78.2,78.11,78.2,37300.0
2015-05-15 15:40:00,78.2,78.35,78.19,78.34,66600.0,78.2,78.35,78.19,78.34,66600.0
2015-05-15 15:50:00,78.35,78.4,78.33,78.36,166900.0,78.35,78.4,78.33,78.36,166900.0
2015-05-18 09:30:00,78.43,78.5,78.08,78.08,44000.0,78.43,78.5,78.08,78.08,44000.0
2015-05-18 09:40:00,78.09,78.26,77.96,77.98,52700.0,78.09,78.26,77.96,77.98,52700.0
2015-05-18 09:50:00,77.98,78.15,77.84,77.94,51400.0,77.98,78.15,77.84,77.94,51400.0
2015-05-18 10:00:00,77.96,78.03,77.81,78.02,63500.0,77.96,78.03,77.81,78.02,63500.0
2015-05-18 10:10:00,78.03,78.03,77.9,77.95,42800.0,78.03,78.03,77.9,77.95,42800.0
2015-05-18 10:20:00,77.92,78.05,77.9,77.93,32600.0,77.92,78.05,77.9,77.93,32600.0
2015-05-18 10:30:00,77.95,78.05,77.88,77.89,38500.0,77.95,78.05,77.88,77.89,38500.0
2015-05-18 10:40:00,77.88,77.88,77.71,77.81,28800.0,77.88,77.88,77.71,77.81,28800.0
2015-05-18 10:50:00,77.83,77.83,77.67,77.73,32800.0,77.83,77.83,77.67,77.73,32800.0
2015-05-18 11:00:00,77.72,77.82,77.67,77.73,46000.0,77.72,77.82,77.67,77.73,46000.0
2015-05-18 11:10:00,77.73,77.79,77.66,77.74,55700.0,77.73,77.79,77.66,77.74,55700.0
2015-05-18 11:20:00,77.73,77.92,77.69,77.84,66600.0,77.73,77.92,77.69,77.84,66600.0
2015-05-18 11:30:00,77.84,77.99,77.82,77.98,38800.0,77.84,77.99,77.82,77.98,38800.0
2015-05-18 11:40:00,77.98,78.01,77.86,77.89,28900.0,77.98,78.01,77.86,77.89,28900.0
2015-05-18 11:50:00,77.88,77.92,77.81,77.81,18300.0,77.88,77.92,77.81,77.81,18300.0
2015-05-18 12:00:00,77.82,77.93,77.82,77.91,16900.0,77.82,77.93,77.82,77.91,16900.0
2015-05-18 12:10:00,77.9,77.99,77.81,77.86,15100.0,77.9,77.99,77.81,77.86,15100.0
2015-05-18 12:20:00,77.88,78.0,77.86,77.89,18500.0,77.88,78.0,77.86,77.89,18500.0
2015-05-18 12:30:00,77.87,77.95,77.87,77.88,11700.0,77.87,77.95,77.87,77.88,11700.0
2015-05-18 12:40:00,77.88,77.89,77.75,77.82,19600.0,77.88,77.89,77.75,77.82,19600.0
2015-05-18 12:50:00,77.8,77.9,77.8,77.87,21900.0,77.8,77.9,77.8,77.87,21900.0
2015-05-18 13:00:00,77.87,77.93,77.83,77.85,25200.0,77.87,77.93,77.83,77.85,25200.0
2015-05-18 13:10:00,77.84,77.88,77.83,77.88,20200.0,77.84,77.88,77.83,77.88,20200.0
2015-05-18 13:20:00,77.89,77.95,77.88,77.92,21300.0,77.89,77.95,77.88,77.92,21300.0
2015-05-18 13:30:00,77.91,78.06,77.91,78.04,26800.0,77.91,78.06,77.91,78.04,26800.0
2015-05-18 13:40:00,78.04,78.12,77.93,78.11,59700.0,78.04,78.12,77.93,78.11,59700.0
2015-05-18 13:50:00,78.11,78.26,78.08,78.08,46800.0,78.11,78.26,78.08,78.08,46800.0
2015-05-18 14:00:00,78.09,78.18,78.09,78.15,36900.0,78.09,78.18,78.09,78.15,36900.0
2015-05-18 14:10:00,78.15,78.2,78.09,78.13,40000.0,78.15,78.2,78.09,78.13,40000.0
2015-05-18 14:20:00,78.13,78.25,78.09,78.2,38600.0,78.13,78.25,78.09,78.2,38600.0
2015-05-18 14:30:00,78.2,78.33,78.19,78.3,52300.0,78.2,78.33,78.19,78.3,52300.0
2015-05-18 14:40:00,78.3,78.33,78.25,78.33,17100.0,78.3,78.33,78.25,78.33,17100.0
2015-05-18 14:50:00,78.34,78.41,78.34,78.4,19700.0,78.34,78.41,78.34,78.4,19700.0
2015-05-18 15:00:00,78.4,78.42,78.31,78.42,27600.0,78.4,78.42,78.31,78.42,27600.0
2015-05-18 15:10:00,78.41,78.42,78.35,78.4,38700.0,78.41,78.42,78.35,78.4,38700.0
2015-05-18 15:20:00,78.4,78.51,78.38,78.42,34700.0,78.4,78.51,78.38,78.42,34700.0
2015-05-18 15:30:00,78.42,78.44,78.32,78.43,38300.0,78.42,78.44,78.32,78.43,38300.0
2015-05-18 15:40:00,78.44,78.52,78.38,78.42,61200.0,78.44,78.52,78.38,78.42,61200.0
2015-05-18 15:50:00,78.42,78.49,78.39,78.42,148700.0,78.42,78.49,78.39,78.42,148700.0
2015-05-19 09:30:00,78.39,78.65,78.09,78.19,44200.0,78.39,78.65,78.09,78.19,44200.0
2015-05-19 09:40:00,78.18,78.31,77.95,78.07,68100.0,78.18,78.31,77.95,78.07,68100.0
2015-05-19 09:50:00,78.08,78.27,77.99,78.27,22500.0,78.08,78.27,77.99,78.27,22500.0
2015-05-19 10:00:00,78.26,78.3,78.0,78.08,35000.0,78.26,78.3,78.0,78.08,35000.0
2015-05-19 10:10:00,78.08,78.12,77.99,78.02,55600.0,78.08,78.12,77.99,78.02,55600.0
2015-05-19 10:20:00,78.03,78.15,77.89,78.09,34800.0,78.03,78.15,77.89,78.09,34800.0
2015-05-19 10:30:00,78.09,78.26,78.05,78.25,31500.0,78.09,78.26,78.05,78.25,31500.0
2015-05-19 10:40:00,78.23,78.37,78.23,78.32,41600.0,78.23,78.37,78.23,78.32,41600.0
2015-05-19 10:50:00,78.32,78.43,78.27,78.33,39100.0,78.32,78.43,78.27,78.33,39100.0
2015-05-19 11:00:00,78.35,78.37,78.23,78.25,57500.0,78.35,78.37,78.23,78.25,57500.0
2015-05-19 11:10:00,78.26,78.29,78.2,78.29,60400.0,78.26,78.29,78.2,78.29,60400.0
2015-05-19 11:20:00,78.29,78.35,78.25,78.29,43400.0,78.29,78.35,78.25,78.29,43400.0
2015-05-19 11:30:00,78.3,78.37,78.24,78.27,17100.0,78.3,78.37,78.24,78.27,17100.0
2015-05-19 11:40:00,78.26,78.27,78.14,78.26,19700.0,78.26,78.27,78.14,78.26,19700.0
2015-05-19 11:50:00,78.26,78.26,78.11,78.11,18300.0,78.26,78.26,78.11,78.11,18300.0
2015-05-19 12:00:00,78.11,78.24,78.11,78.18,18100.0,78.11,78.24,78.11,78.18,18100.0
2015-05-19 12:10:00,78.19,78.19,77.96,78.04,41800.0,78.19,78.19,77.96,78.04,41800.0
2015-05-19 12:20:00,78.03,78.05,77.88,77.88,41000.0,78.03,78.05,77.88,77.88,41000.0
2015-05-19 12:30:00,77.88,77.95,77.83,77.85,30800.0,77.88,77.95,77.83,77.85,30800.0
2015-05-19 12:40:00,77.85,77.88,77.82,77.86,42600.0,77.85,77.88,77.82,77.86,42600.0
2015-05-19 12:50:00,77.86,77.99,77.85,77.92,28500.0,77.86,77.99,77.85,77.92,28500.0
2015-05-19 13:00:00,77.93,77.93,77.88,77.9,20300.0,77.93,77.93,77.88,77.9,20300.0
2015-05-19 13:10:00,77.91,78.02,77.86,78.0,35400.0,77.91,78.02,77.86,78.0,35400.0
2015-05-19 13:20:00,78.01,78.09,77.94,78.06,22600.0,78.01,78.09,77.94,78.06,22600.0
2015-05-19 13:30:00,78.06,78.15,78.05,78.14,12800.0,78.06,78.15,78.05,78.14,12800.0
2015-05-19 13:40:00,78.14,78.21,78.11,78.2,18700.0,78.14,78.21,78.11,78.2,18700.0
2015-05-19 13:50:00,78.19,78.19,78.06,78.09,35800.0,78.19,78.19,78.06,78.09,35800.0
2015-05-19 14:00:00,78.08,78.13,77.97,77.97,32000.0,78.08,78.13,77.97,77.97,32000.0
2015-05-19 14:10:00,77.96,78.06,77.95,77.99,32200.0,77.96,78.06,77.95,77.99,32200.0
2015-05-19 14:20:00,77.99,78.0,77.92,77.93,25600.0,77.99,78.0,77.92,77.93,25600.0
2015-05-19 14:30:00,77.93,77.96,77.76,77.76,38400.0,77.93,77.96,77.76,77.76,38400.0
2015-05-19 14:40:00,77.76,77.8,77.7,77.77,45700.0,77.76,77.8,77.7,77.77,45700.0
2015-05-19 14:50:00,77.76,77.8,77.72,77.76,29200.0,77.76,77.8,77.72,77.76,29200.0
2015-05-19 15:00:00,77.77,77.82,77.74,77.77,52800.0,77.77,77.82,77.74,77.77,52800.0
2015-05-19 15:10:00,77.76,77.77,77.57,77.61,57200.0,77.76,77.77,77.57,77.61,57200.0
2015-05-19 15:20:00,77.61,77.63,77.49,77.49,77700.0,77.61,77.63,77.49,77.49,77700.0
2015-05-19 15:30:00,77.49,77.66,77.43,77.61,98000.0,77.49,77.66,77.43,77.61,98000.0
2015-05-19 15:40:00,77.6,77.61,77.46,77.53,57800.0,77.6,77.61,77.46,77.53,57800.0
2015-05-19 15:50:00,77.52,77.57,77.44,77.55,205600.0,77.52,77.57,77.44,77.55,205600.0
2015-05-20 09:30:00,77.66,77.7,76.82,76.99,74900.0,77.66,77.7,76.82,76.99,74900.0
2015-05-20 09:40:00,77.0,77.06,76.63,76.65,71800.0,77.0,77.06,76.63,76.65,71800.0
2015-05-20 09:50:00,76.65,76.76,76.49,76.49,119400.0,76.65,76.76,76.49,76.49,119400.0
2015-05-20 10:00:00,76.5,76.72,76.43,76.7,121800.0,76.5,76.72,76.43,76.7,121800.0
2015-05-20 10:10:00,76.69,76.69,76.47,76.53,83300.0,76.69,76.69,76.47,76.53,83300.0
2015-05-20 10:20:00,76.53,76.56,76.37,76.51,66000.0,76.53,76.56,76.37,76.51,66000.0
2015-05-20 10:30:00,76.52,76.8,76.5,76.79,63400.0,76.52,76.8,76.5,76.79,63400.0
2015-05-20 10:40:00,76.78,76.81,76.66,76.67,70700.0,76.78,76.81,76.66,76.67,70700.0
2015-05-20 10:50:00,76.69,76.78,76.57,76.57,45500.0,76.69,76.78,76.57,76.57,45500.0
2015-05-20 11:00:00,76.59,76.91,76.5,76.89,61900.0,76.59,76.91,76.5,76.89,61900.0
2015-05-20 11:10:00,76.93,77.05,76.71,76.79,45600.0,76.93,77.05,76.71,76.79,45600.0
2015-05-20 11:20:00,76.82,76.99,76.81,76.99,106600.0,76.82,76.99,76.81,76.99,106600.0
2015-05-20 11:30:00,76.99,77.02,76.81,76.82,69100.0,76.99,77.02,76.81,76.82,69100.0
2015-05-20 11:40:00,76.81,76.85,76.63,76.64,32600.0,76.81,76.85,76.63,76.64,32600.0
2015-05-20 11:50:00,76.63,76.81,76.6,76.74,42000.0,76.63,76.81,76.6,76.74,42000.0
2015-05-20 12:00:00,76.78,76.86,76.75,76.83,32500.0,76.78,76.86,76.75,76.83,32500.0
2015-05-20 12:10:00,76.82,76.86,76.76,76.76,45100.0,76.82,76.86,76.76,76.76,45100.0
2015-05-20 12:20:00,76.77,76.85,76.71,76.72,35800.0,76.77,76.85,76.71,76.72,35800.0
2015-05-20 12:30:00,76.7,76.73,76.64,76.65,33100.0,76.7,76.73,76.64,76.65,33100.0
2015-05-20 12:40:00,76.63,76.67,76.53,76.59,43300.0,76.63,76.67,76.53,76.59,43300.0
2015-05-20 12:50:00,76.59,76.6,76.49,76.59,37200.0,76.59,76.6,76.49,76.59,37200.0
2015-05-20 13:00:00,76.59,76.66,76.52,76.58,46300.0,76.59,76.66,76.52,76.58,46300.0
2015-05-20 13:10:00,76.57,76.68,76.55,76.56,29100.0,76.57,76.68,76.55,76.56,29100.0
2015-05-20 13:20:00,76.56,76.64,76.51,76.52,42600.0,76.56,76.64,76.51,76.52,42600.0
2015-05-20 13:30:00,76.53,76.59,76.51,76.55,54800.0,76.53,76.59,76.51,76.55,54800.0
2015-05-20 13:40:00,76.56,76.57,76.52,76.55,138600.0,76.56,76.57,76.52,76.55,138600.0
2015-05-20 13:50:00,76.55,76.8,76.55,76.76,47600.0,76.55,76.8,76.55,76.76,47600.0
2015-05-20 14:00:00,76.77,77.04,76.76,76.78,60000.0,76.77,77.04,76.76,76.78,60000.0
2015-05-20 14:10:00,76.79,76.92,76.75,76.89,44100.0,76.79,76.92,76.75,76.89,44100.0
2015-05-20 14:20:00,76.88,77.02,76.6,77.01,99900.0,76.88,77.02,76.6,77.01,99900.0
2015-05-20 14:30:00,77.01,77.01,76.79,76.79,51200.0,77.01,77.01,76.79,76.79,51200.0
2015-05-20 14:40:00,76.79,76.81,76.6,76.62,54300.0,76.79,76.81,76.6,76.62,54300.0
2015-05-20 14:50:00,76.61,76.68,76.53,76.62,79300.0,76.61,76.68,76.53,76.62,79300.0
2015-05-20 15:00:00,76.62,76.64,76.47,76.5,98200.0,76.62,76.64,76.47,76.5,98200.0
2015-05-20 15:10:00,76.5,76.54,76.16,76.17,139000.0,76.5,76.54,76.16,76.17,139000.0
2015-05-20 15:20:00,76.17,76.35,76.03,76.35,170400.0,76.17,76.35,76.03,76.35,170400.0
2015-05-20 15:30:00,76.35,76.48,76.33,76.41,116400.0,76.35,76.48,76.33,76.41,116400.0
2015-05-20 15:40:00,76.41,76.44,76.3,76.42,163300.0,76.41,76.44,76.3,76.42,163300.0
2015-05-20 15:50:00,76.41,76.42,76.24,76.26,294000.0,76.41,76.42,76.24,76.26,294000.0
2015-05-21 09:30:00,75.01,76.85,74.51,76.74,664900.0,75.01,76.85,74.51,76.74,664900.0
2015-05-21 09:40:00,76.66,77.45,76.58,77.22,314700.0,76.66,77.45,76.58,77.22,314700.0
2015-05-21 09:50:00,77.2,78.59,77.05,77.96,450900.0,77.2,78.59,77.05,77.96,450900.0
2015-05-21 10:00:00,77.91,79.0,77.9,78.84,329800.0,77.91,79.0,77.9,78.84,329800.0
2015-05-21 10:10:00,78.83,79.0,78.27,78.99,141800.0,78.83,79.0,78.27,78.99,141800.0
2015-05-21 10:20:00,78.99,79.61,78.64,79.48,233500.0,78.99,79.61,78.64,79.48,233500.0
2015-05-21 10:30:00,79.48,79.79,79.21,79.56,242000.0,79.48,79.79,79.21,79.56,242000.0
2015-05-21 10:40:00,79.55,80.22,79.54,79.93,272800.0,79.55,80.22,79.54,79.93,272800.0
2015-05-21 10:50:00,79.93,80.03,79.63,79.9,334700.0,79.93,80.03,79.63,79.9,334700.0
2015-05-21 11:00:00,79.89,79.9,79.69,79.84,121000.0,79.89,79.9,79.69,79.84,121000.0
2015-05-21 11:10:00,79.83,79.84,79.52,79.65,141800.0,79.83,79.84,79.52,79.65,141800.0
2015-05-21 11:20:00,79.63,79.8,79.48,79.56,131300.0,79.63,79.8,79.48,79.56,131300.0
2015-05-21 11:30:00,79.56,79.58,78.78,78.78,129800.0,79.56,79.58,78.78,78.78,129800.0
2015-05-21 11:40:00,78.79,78.93,78.5,78.57,110600.0,78.79,78.93,78.5,78.57,110600.0
2015-05-21 11:50:00,78.54,78.55,78.13,78.18,176400.0,78.54,78.55,78.13,78.18,176400.0
2015-05-21 12:00:00,78.17,78.25,77.75,78.12,202900.0,78.17,78.25,77.75,78.12,202900.0
2015-05-21 12:10:00,78.11,78.33,77.97,78.24,175100.0,78.11,78.33,77.97,78.24,175100.0
2015-05-21 12:20:00,78.25,78.31,78.12,78.24,271200.0,78.25,78.31,78.12,78.24,271200.0
2015-05-21 12:30:00,78.23,78.23,77.78,77.85,130800.0,78.23,78.23,77.78,77.85,130800.0
2015-05-21 12:40:00,77.85,78.59,77.59,78.44,291500.0,77.85,78.59,77.59,78.44,291500.0
2015-05-21 12:50:00,78.48,78.62,78.35,78.59,109200.0,78.48,78.62,78.35,78.59,109200.0
2015-05-21 13:00:00,78.59,78.71,78.32,78.47,114800.0,78.59,78.71,78.32,78.47,114800.0
2015-05-21 13:10:00,78.48,78.54,78.3,78.47,68900.0,78.48,78.54,78.3,78.47,68900.0
2015-05-21 13:20:00,78.45,78.52,78.43,78.46,67300.0,78.45,78.52,78.43,78.46,67300.0
2015-05-21 13:30:00,78.46,78.52,78.39,78.46,62200.0,78.46,78.52,78.39,78.46,62200.0
2015-05-21 13:40:00,78.46,78.51,78.41,78.49,58800.0,78.46,78.51,78.41,78.49,58800.0
2015-05-21 13:50:00,78.49,78.51,78.26,78.36,62700.0,78.49,78.51,78.26,78.36,62700.0
2015-05-21 14:00:00,78.36,78.5,78.35,78.45,53700.0,78.36,78.5,78.35,78.45,53700.0
2015-05-21 14:10:00,78.45,78.61,78.44,78.58,76300.0,78.45,78.61,78.44,78.58,76300.0
2015-05-21 14:20:00,78.58,78.61,78.54,78.58,61800.0,78.58,78.61,78.54,78.58,61800.0
2015-05-21 14:30:00,78.58,78.78,78.57,78.67,99600.0,78.58,78.78,78.57,78.67,99600.0
2015-05-21 14:40:00,78.69,79.01,78.67,78.98,157300.0,78.69,79.01,78.67,78.98,157300.0
2015-05-21 14:50:00,78.99,79.0,78.71,78.85,241900.0,78.99,79.0,78.71,78.85,241900.0
2015-05-21 15:00:00,78.83,78.95,78.83,78.95,99100.0,78.83,78.95,78.83,78.95,99100.0
2015-05-21 15:10:00,78.95,79.0,78.54,78.75,222100.0,78.95,79.0,78.54,78.75,222100.0
2015-05-21 15:20:00,78.78,78.85,78.65,78.78,106400.0,78.78,78.85,78.65,78.78,106400.0
2015-05-21 15:30:00,78.79,79.05,78.78,78.98,226400.0,78.79,79.05,78.78,78.98,226400.0
2015-05-21 15:40:00,78.99,79.02,78.83,78.91,201000.0,78.99,79.02,78.83,78.91,201000.0
2015-05-21 15:50:00,78.92,78.94,78.58,78.68,277500.0,78.92,78.94,78.58,78.68,277500.0
2015-05-22 09:30:00,78.25,78.49,77.54,78.0,144600.0,78.25,78.49,77.54,78.0,144600.0
2015-05-22 09:40:00,78.0,78.06,77.56,77.58,126900.0,78.0,78.06,77.56,77.58,126900.0
2015-05-22 09:50:00,77.55,77.74,77.47,77.48,158100.0,77.55,77.74,77.47,77.48,158100.0
2015-05-22 10:00:00,77.5,77.57,77.36,77.56,172600.0,77.5,77.57,77.36,77.56,172600.0
2015-05-22 10:10:00,77.57,77.6,77.13,77.26,128200.0,77.57,77.6,77.13,77.26,128200.0
2015-05-22 10:20:00,77.26,77.3,76.97,77.13,122200.0,77.26,77.3,76.97,77.13,122200.0
2015-05-22 10:30:00,77.16,77.45,77.16,77.45,116600.0,77.16,77.45,77.16,77.45,116600.0
2015-05-22 10:40:00,77.44,77.53,77.39,77.44,134800.0,77.44,77.53,77.39,77.44,134800.0
2015-05-22 10:50:00,77.43,77.49,77.3,77.31,82200.0,77.43,77.49,77.3,77.31,82200.0
2015-05-22 11:00:00,77.31,77.47,77.31,77.47,127100.0,77.31,77.47,77.31,77.47,127100.0
2015-05-22 11:10:00,77.46,77.5,77.38,77.38,93800.0,77.46,77.5,77.38,77.38,93800.0
2015-05-22 11:20:00,77.36,77.39,77.12,77.12,86600.0,77.36,77.39,77.12,77.12,86600.0
2015-05-22 11:30:00,77.12,77.18,76.98,77.02,88300.0,77.12,77.18,76.98,77.02,88300.0
2015-05-22 11:40:00,77.02,77.18,77.01,77.01,61700.0,77.02,77.18,77.01,77.01,61700.0
2015-05-22 11:50:00,77.01,77.27,77.0,77.24,75000.0,77.01,77.27,77.0,77.24,75000.0
2015-05-22 12:00:00,77.26,77.35,77.24,77.27,48400.0,77.26,77.35,77.24,77.27,48400.0
2015-05-22 12:10:00,77.29,77.32,77.25,77.27,45800.0,77.29,77.32,77.25,77.27,45800.0
2015-05-22 12:20:00,77.27,77.41,77.26,77.34,44500.0,77.27,77.41,77.26,77.34,44500.0
2015-05-22 12:30:00,77.34,77.41,77.29,77.35,30900.0,77.34,77.41,77.29,77.35,30900.0
2015-05-22 12:40:00,77.36,77.5,77.34,77.45,58000.0,77.36,77.5,77.34,77.45,58000.0
2015-05-22 12:50:00,77.45,77.54,77.37,77.45,46700.0,77.45,77.54,77.37,77.45,46700.0
2015-05-22 13:00:00,77.45,77.69,77.39,77.44,80100.0,77.45,77.69,77.39,77.44,80100.0
2015-05-22 13:10:00,77.41,77.52,77.38,77.41,85700.0,77.41,77.52,77.38,77.41,85700.0
2015-05-22 13:20:00,77.41,77.57,77.31,77.4,59300.0,77.41,77.57,77.31,77.4,59300.0
2015-05-22 13:30:00,77.39,77.52,77.38,77.48,39800.0,77.39,77.52,77.38,77.48,39800.0
2015-05-22 13:40:00,77.48,77.61,77.42,77.61,65000.0,77.48,77.61,77.42,77.61,65000.0
2015-05-22 13:50:00,77.61,77.76,77.61,77.61,73800.0,77.61,77.76,77.61,77.61,73800.0
2015-05-22 14:00:00,77.61,77.62,77.38,77.38,51300.0,77.61,77.62,77.38,77.38,51300.0
2015-05-22 14:10:00,77.36,77.45,77.26,77.39,52600.0,77.36,77.45,77.26,77.39,52600.0
2015-05-22 14:20:00,77.38,77.38,77.28,77.33,40300.0,77.38,77.38,77.28,77.33,40300.0
2015-05-22 14:30:00,77.33,77.34,77.21,77.23,70600.0,77.33,77.34,77.21,77.23,70600.0
2015-05-22 14:40:00,77.23,77.4,77.23,77.29,70800.0,77.23,77.4,77.23,77.29,70800.0
2015-05-22 14:50:00,77.29,77.3,77.12,77.13,46900.0,77.29,77.3,77.12,77.13,46900.0
2015-05-22 15:00:00,77.11,77.19,77.05,77.06,79800.0,77.11,77.19,77.05,77.06,79800.0
2015-05-22 15:10:00,77.07,77.1,77.02,77.06,48900.0,77.07,77.1,77.02,77.06,48900.0
2015-05-22 15:20:00,77.06,77.16,77.04,77.15,60600.0,77.06,77.16,77.04,77.15,60600.0
2015-05-22 15:30:00,77.15,77.27,77.14,77.16,89900.0,77.15,77.27,77.14,77.16,89900.0
2015-05-22 15:40:00,77.15,77.18,77.12,77.15,92900.0,77.15,77.18,77.12,77.15,92900.0
2015-05-22 15:50:00,77.15,77.19,77.04,77.18,233200.0,77.15,77.19,77.04,77.18,233200.0
2015-05-26 09:30:00,77.14,77.52,76.98,77.24,70300.0,77.14,77.52,76.98,77.24,70300.0
2015-05-26 09:40:00,77.25,77.39,77.02,77.07,84300.0,77.25,77.39,77.02,77.07,84300.0
2015-05-26 09:50:00,77.04,77.1,76.85,76.89,82100.0,77.04,77.1,76.85,76.89,82100.0
2015-05-26 10:00:00,76.88,77.08,76.82,76.9,85500.0,76.88,77.08,76.82,76.9,85500.0
2015-05-26 10:10:00,76.89,76.89,76.65,76.73,74600.0,76.89,76.89,76.65,76.73,74600.0
2015-05-26 10:20:00,76.72,76.72,76.51,76.54,72400.0,76.72,76.72,76.51,76.54,72400.0
2015-05-26 10:30:00,76.55,76.55,76.22,76.25,57600.0,76.55,76.55,76.22,76.25,57600.0
2015-05-26 10:40:00,76.25,76.29,76.12,76.13,51000.0,76.25,76.29,76.12,76.13,51000.0
2015-05-26 10:50:00,76.13,76.13,75.84,75.92,91400.0,76.13,76.13,75.84,75.92,91400.0
2015-05-26 11:00:00,75.92,75.97,75.75,75.89,54300.0,75.92,75.97,75.75,75.89,54300.0
2015-05-26 11:10:00,75.89,76.02,75.85,75.99,74500.0,75.89,76.02,75.85,75.99,74500.0
2015-05-26 11:20:00,75.98,76.08,75.94,76.05,98500.0,75.98,76.08,75.94,76.05,98500.0
2015-05-26 11:30:00,76.04,76.13,76.0,76.03,65700.0,76.04,76.13,76.0,76.03,65700.0
2015-05-26 11:40:00,76.02,76.02,75.79,75.81,81700.0,76.02,76.02,75.79,75.81,81700.0
2015-05-26 11:50:00,75.81,75.88,75.71,75.78,57200.0,75.81,75.88,75.71,75.78,57200.0
2015-05-26 12:00:00,75.79,75.81,75.69,75.72,44800.0,75.79,75.81,75.69,75.72,44800.0
2015-05-26 12:10:00,75.72,75.87,75.7,75.76,40300.0,75.72,75.87,75.7,75.76,40300.0
2015-05-26 12:20:00,75.75,75.86,75.75,75.85,27700.0,75.75,75.86,75.75,75.85,27700.0
2015-05-26 12:30:00,75.85,75.86,75.62,75.67,34500.0,75.85,75.86,75.62,75.67,34500.0
2015-05-26 12:40:00,75.67,75.73,75.63,75.64,31500.0,75.67,75.73,75.63,75.64,31500.0
2015-05-26 12:50:00,75.64,75.67,75.55,75.62,37700.0,75.64,75.67,75.55,75.62,37700.0
2015-05-26 13:00:00,75.63,75.71,75.56,75.57,43700.0,75.63,75.71,75.56,75.57,43700.0
2015-05-26 13:10:00,75.58,75.76,75.57,75.76,24800.0,75.58,75.76,75.57,75.76,24800.0
2015-05-26 13:20:00,75.77,75.89,75.72,75.86,34400.0,75.77,75.89,75.72,75.86,34400.0
2015-05-26 13:30:00,75.85,75.85,75.76,75.79,49500.0,75.85,75.85,75.76,75.79,49500.0
2015-05-26 13:40:00,75.8,75.81,75.65,75.67,20700.0,75.8,75.81,75.65,75.67,20700.0
2015-05-26 13:50:00,75.67,75.67,75.5,75.51,30900.0,75.67,75.67,75.5,75.51,30900.0
2015-05-26 14:00:00,75.52,75.55,75.41,75.53,28600.0,75.52,75.55,75.41,75.53,28600.0
2015-05-26 14:10:00,75.53,75.59,75.49,75.57,43000.0,75.53,75.59,75.49,75.57,43000.0
2015-05-26 14:20:00,75.58,75.58,75.38,75.4,40700.0,75.58,75.58,75.38,75.4,40700.0
2015-05-26 14:30:00,75.4,75.51,75.39,75.5,65500.0,75.4,75.51,75.39,75.5,65500.0
2015-05-26 14:40:00,75.51,75.58,75.45,75.47,27500.0,75.51,75.58,75.45,75.47,27500.0
2015-05-26 14:50:00,75.46,75.5,75.35,75.48,46900.0,75.46,75.5,75.35,75.48,46900.0
2015-05-26 15:00:00,75.49,75.66,75.48,75.59,43700.0,75.49,75.66,75.48,75.59,43700.0
2015-05-26 15:10:00,75.58,75.64,75.53,75.55,49500.0,75.58,75.64,75.53,75.55,49500.0
2015-05-26 15:20:00,75.55,75.62,75.52,75.57,55000.0,75.55,75.62,75.52,75.57,55000.0
2015-05-26 15:30:00,75.57,75.65,75.54,75.58,125300.0,75.57,75.65,75.54,75.58,125300.0
2015-05-26 15:40:00,75.58,75.63,75.53,75.55,121600.0,75.58,75.63,75.53,75.55,121600.0
2015-05-26 15:50:00,75.54,75.55,75.44,75.5,270200.0,75.54,75.55,75.44,75.5,270200.0
2015-05-27 09:30:00,75.72,76.03,75.54,75.79,64900.0,75.72,76.03,75.54,75.79,64900.0
2015-05-27 09:40:00,75.81,76.1,75.7,75.83,62500.0,75.81,76.1,75.7,75.83,62500.0
2015-05-27 09:50:00,75.86,76.16,75.85,75.97,58900.0,75.86,76.16,75.85,75.97,58900.0
2015-05-27 10:00:00,75.97,76.05,75.61,75.83,48900.0,75.97,76.05,75.61,75.83,48900.0
2015-05-27 10:10:00,75.84,76.0,75.72,75.75,34600.0,75.84,76.0,75.72,75.75,34600.0
2015-05-27 10:20:00,75.73,75.89,75.7,75.84,40500.0,75.73,75.89,75.7,75.84,40500.0
2015-05-27 10:30:00,75.85,75.96,75.83,75.9,28400.0,75.85,75.96,75.83,75.9,28400.0
2015-05-27 10:40:00,75.89,75.93,75.76,75.89,23700.0,75.89,75.93,75.76,75.89,23700.0
2015-05-27 10:50:00,75.86,76.09,75.86,76.07,30100.0,75.86,76.09,75.86,76.07,30100.0
2015-05-27 11:00:00,76.07,76.19,76.05,76.14,46000.0,76.07,76.19,76.05,76.14,46000.0
2015-05-27 11:10:00,76.13,76.22,76.1,76.22,24100.0,76.13,76.22,76.1,76.22,24100.0
2015-05-27 11:20:00,76.24,76.25,76.1,76.22,37000.0,76.24,76.25,76.1,76.22,37000.0
2015-05-27 11:30:00,76.22,76.29,76.14,76.22,19500.0,76.22,76.29,76.14,76.22,19500.0
2015-05-27 11:40:00,76.21,76.24,76.18,76.2,18100.0,76.21,76.24,76.18,76.2,18100.0
2015-05-27 11:50:00,76.2,76.3,76.16,76.17,28800.0,76.2,76.3,76.16,76.17,28800.0
2015-05-27 12:00:00,76.18,76.22,76.12,76.16,14000.0,76.18,76.22,76.12,76.16,14000.0
2015-05-27 12:10:00,76.15,76.16,76.06,76.11,17400.0,76.15,76.16,76.06,76.11,17400.0
2015-05-27 12:20:00,76.13,76.22,76.13,76.18,20100.0,76.13,76.22,76.13,76.18,20100.0
2015-05-27 12:30:00,76.18,76.2,76.08,76.1,26500.0,76.18,76.2,76.08,76.1,26500.0
2015-05-27 12:40:00,76.1,76.18,76.08,76.14,16400.0,76.1,76.18,76.08,76.14,16400.0
2015-05-27 12:50:00,76.15,76.17,76.08,76.16,13600.0,76.15,76.17,76.08,76.16,13600.0
2015-05-27 13:00:00,76.18,76.27,76.16,76.25,17300.0,76.18,76.27,76.16,76.25,17300.0
2015-05-27 13:10:00,76.25,76.39,76.25,76.39,27500.0,76.25,76.39,76.25,76.39,27500.0
2015-05-27 13:20:00,76.37,76.39,76.32,76.36,12700.0,76.37,76.39,76.32,76.36,12700.0
2015-05-27 13:30:00,76.35,76.35,76.3,76.31,37600.0,76.35,76.35,76.3,76.31,37600.0
2015-05-27 13:40:00,76.32,76.32,76.22,76.24,19400.0,76.32,76.32,76.22,76.24,19400.0
2015-05-27 13:50:00,76.22,76.22,76.1,76.15,15500.0,76.22,76.22,76.1,76.15,15500.0
2015-05-27 14:00:00,76.14,76.32,76.14,76.24,23000.0,76.14,76.32,76.14,76.24,23000.0
2015-05-27 14:10:00,76.24,76.27,76.19,76.21,73900.0,76.24,76.27,76.19,76.21,73900.0
2015-05-27 14:20:00,76.22,76.26,76.16,76.25,21300.0,76.22,76.26,76.16,76.25,21300.0
2015-05-27 14:30:00,76.26,76.28,76.19,76.26,26000.0,76.26,76.28,76.19,76.26,26000.0
2015-05-27 14:40:00,76.28,76.36,76.28,76.33,17000.0,76.28,76.36,76.28,76.33,17000.0
2015-05-27 14:50:00,76.34,76.37,76.31,76.36,27800.0,76.34,76.37,76.31,76.36,27800.0
2015-05-27 15:00:00,76.37,76.46,76.33,76.46,33000.0,76.37,76.46,76.33,76.46,33000.0
2015-05-27 15:10:00,76.46,76.54,76.42,76.51,61100.0,76.46,76.54,76.42,76.51,61100.0
2015-05-27 15:20:00,76.5,76.51,76.42,76.46,61200.0,76.5,76.51,76.42,76.46,61200.0
2015-05-27 15:30:00,76.45,76.49,76.42,76.45,52400.0,76.45,76.49,76.42,76.45,52400.0
2015-05-27 15:40:00,76.45,76.46,76.34,76.38,73000.0,76.45,76.46,76.34,76.38,73000.0
2015-05-27 15:50:00,76.37,76.39,76.3,76.34,113600.0,76.37,76.39,76.3,76.34,113600.0
2015-05-28 09:30:00,76.36,76.74,76.12,76.21,49300.0,76.36,76.74,76.12,76.21,49300.0
2015-05-28 09:40:00,76.17,76.2,75.94,76.13,42600.0,76.17,76.2,75.94,76.13,42600.0
2015-05-28 09:50:00,76.16,76.17,75.8,75.83,39600.0,76.16,76.17,75.8,75.83,39600.0
2015-05-28 10:00:00,75.83,75.94,75.78,75.82,36200.0,75.83,75.94,75.78,75.82,36200.0
2015-05-28 10:10:00,75.86,75.97,75.79,75.87,40500.0,75.86,75.97,75.79,75.87,40500.0
2015-05-28 10:20:00,75.87,75.9,75.77,75.78,21800.0,75.87,75.9,75.77,75.78,21800.0
2015-05-28 10:30:00,75.77,75.81,75.66,75.8,26000.0,75.77,75.81,75.66,75.8,26000.0
2015-05-28 10:40:00,75.83,76.07,75.75,76.07,34900.0,75.83,76.07,75.75,76.07,34900.0
2015-05-28 10:50:00,76.09,76.09,75.89,75.9,24000.0,76.09,76.09,75.89,75.9,24000.0
2015-05-28 11:00:00,75.91,76.04,75.87,76.02,40800.0,75.91,76.04,75.87,76.02,40800.0
2015-05-28 11:10:00,76.02,76.14,75.99,76.06,62700.0,76.02,76.14,75.99,76.06,62700.0
2015-05-28 11:20:00,76.07,76.07,75.9,75.97,38100.0,76.07,76.07,75.9,75.97,38100.0
2015-05-28 11:30:00,75.96,76.04,75.95,76.0,26800.0,75.96,76.04,75.95,76.0,26800.0
2015-05-28 11:40:00,76.0,76.07,75.94,75.96,31000.0,76.0,76.07,75.94,75.96,31000.0
2015-05-28 11:50:00,75.95,75.96,75.79,75.82,14400.0,75.95,75.96,75.79,75.82,14400.0
2015-05-28 12:00:00,75.83,75.9,75.78,75.9,21000.0,75.83,75.9,75.78,75.9,21000.0
2015-05-28 12:10:00,75.89,75.99,75.88,75.98,12100.0,75.89,75.99,75.88,75.98,12100.0
2015-05-28 12:20:00,75.96,76.1,75.93,76.09,19100.0,75.96,76.1,75.93,76.09,19100.0
2015-05-28 12:30:00,76.09,76.1,75.95,76.03,26900.0,76.09,76.1,75.95,76.03,26900.0
2015-05-28 12:40:00,76.02,76.12,76.01,76.11,10400.0,76.02,76.12,76.01,76.11,10400.0
2015-05-28 12:50:00,76.11,76.12,76.06,76.1,16900.0,76.11,76.12,76.06,76.1,16900.0
2015-05-28 13:00:00,76.1,76.13,76.07,76.1,19100.0,76.1,76.13,76.07,76.1,19100.0
2015-05-28 13:10:00,76.1,76.15,76.09,76.13,23700.0,76.1,76.15,76.09,76.13,23700.0
2015-05-28 13:20:00,76.13,76.18,76.12,76.17,13700.0,76.13,76.18,76.12,76.17,13700.0
2015-05-28 13:30:00,76.16,76.2,76.1,76.17,23900.0,76.16,76.2,76.1,76.17,23900.0
2015-05-28 13:40:00,76.17,76.21,76.14,76.19,19200.0,76.17,76.21,76.14,76.19,19200.0
2015-05-28 13:50:00,76.19,76.23,76.14,76.16,15200.0,76.19,76.23,76.14,76.16,15200.0
2015-05-28 14:00:00,76.16,76.19,76.09,76.16,20400.0,76.16,76.19,76.09,76.16,20400.0
2015-05-28 14:10:00,76.16,76.19,76.14,76.17,14800.0,76.16,76.19,76.14,76.17,14800.0
2015-05-28 14:20:00,76.2,76.33,76.19,76.29,16300.0,76.2,76.33,76.19,76.29,16300.0
2015-05-28 14:30:00,76.29,76.29,76.2,76.22,34900.0,76.29,76.29,76.2,76.22,34900.0
2015-05-28 14:40:00,76.23,76.23,76.09,76.13,30100.0,76.23,76.23,76.09,76.13,30100.0
2015-05-28 14:50:00,76.14,76.24,76.09,76.09,45500.0,76.14,76.24,76.09,76.09,45500.0
2015-05-28 15:00:00,76.1,76.13,76.04,76.06,24800.0,76.1,76.13,76.04,76.06,24800.0
2015-05-28 15:10:00,76.06,76.1,76.0,76.09,45100.0,76.06,76.1,76.0,76.09,45100.0
2015-05-28 15:20:00,76.08,76.11,76.0,76.07,45300.0,76.08,76.11,76.0,76.07,45300.0
2015-05-28 15:30:00,76.06,76.13,76.05,76.11,42400.0,76.06,76.13,76.05,76.11,42400.0
2015-05-28 15:40:00,76.11,76.2,76.04,76.2,58700.0,76.11,76.2,76.04,76.2,58700.0
2015-05-28 15:50:00,76.18,76.25,76.12,76.19,199200.0,76.18,76.25,76.12,76.19,199200.0
2015-05-29 09:30:00,75.92,76.29,75.81,76.14,74800.0,75.92,76.29,75.81,76.14,74800.0
2015-05-29 09:40:00,76.14,76.31,75.62,75.68,63600.0,76.14,76.31,75.62,75.68,63600.0
2015-05-29 09:50:00,75.67,75.9,75.56,75.85,32600.0,75.67,75.9,75.56,75.85,32600.0
2015-05-29 10:00:00,75.88,75.92,75.64,75.76,73100.0,75.88,75.92,75.64,75.76,73100.0
2015-05-29 10:10:00,75.77,75.84,75.68,75.78,34600.0,75.77,75.84,75.68,75.78,34600.0
2015-05-29 10:20:00,75.76,75.88,75.73,75.79,28200.0,75.76,75.88,75.73,75.79,28200.0
2015-05-29 10:30:00,75.76,75.8,75.58,75.69,21600.0,75.76,75.8,75.58,75.69,21600.0
2015-05-29 10:40:00,75.69,75.74,75.54,75.58,32100.0,75.69,75.74,75.54,75.58,32100.0
2015-05-29 10:50:00,75.57,75.6,75.46,75.55,22500.0,75.57,75.6,75.46,75.55,22500.0
2015-05-29 11:00:00,75.58,75.7,75.53,75.6,61400.0,75.58,75.7,75.53,75.6,61400.0
2015-05-29 11:10:00,75.6,75.72,75.53,75.7,27100.0,75.6,75.72,75.53,75.7,27100.0
2015-05-29 11:20:00,75.68,75.68,75.51,75.51,32500.0,75.68,75.68,75.51,75.51,32500.0
2015-05-29 11:30:00,75.51,75.54,75.45,75.48,33100.0,75.51,75.54,75.45,75.48,33100.0
2015-05-29 11:40:00,75.49,75.71,75.49,75.6,17600.0,75.49,75.71,75.49,75.6,17600.0
2015-05-29 11:50:00,75.63,75.65,75.4,75.41,17100.0,75.63,75.65,75.4,75.41,17100.0
2015-05-29 12:00:00,75.44,75.54,75.44,75.53,15300.0,75.44,75.54,75.44,75.53,15300.0
2015-05-29 12:10:00,75.53,75.55,75.41,75.51,23300.0,75.53,75.55,75.41,75.51,23300.0
2015-05-29 12:20:00,75.52,75.69,75.52,75.64,22300.0,75.52,75.69,75.52,75.64,22300.0
2015-05-29 12:30:00,75.63,75.7,75.56,75.6,18100.0,75.63,75.7,75.56,75.6,18100.0
2015-05-29 12:40:00,75.62,75.62,75.56,75.57,14500.0,75.62,75.62,75.56,75.57,14500.0
2015-05-29 12:50:00,75.58,75.6,75.43,75.43,22800.0,75.58,75.6,75.43,75.43,22800.0
2015-05-29 13:00:00,75.43,75.53,75.42,75.5,12800.0,75.43,75.53,75.42,75.5,12800.0
2015-05-29 13:10:00,75.51,75.53,75.41,75.42,12500.0,75.51,75.53,75.41,75.42,12500.0
2015-05-29 13:20:00,75.43,75.46,75.33,75.34,32300.0,75.43,75.46,75.33,75.34,32300.0
2015-05-29 13:30:00,75.37,75.46,75.29,75.44,53600.0,75.37,75.46,75.29,75.44,53600.0
2015-05-29 13:40:00,75.44,75.58,75.44,75.53,20800.0,75.44,75.58,75.44,75.53,20800.0
2015-05-29 13:50:00,75.52,75.53,75.37,75.37,17400.0,75.52,75.53,75.37,75.37,17400.0
2015-05-29 14:00:00,75.37,75.42,75.31,75.32,16000.0,75.37,75.42,75.31,75.32,16000.0
2015-05-29 14:10:00,75.31,75.36,75.18,75.21,42600.0,75.31,75.36,75.18,75.21,42600.0
2015-05-29 14:20:00,75.22,75.22,75.07,75.11,24600.0,75.22,75.22,75.07,75.11,24600.0
2015-05-29 14:30:00,75.11,75.19,75.07,75.16,24200.0,75.11,75.19,75.07,75.16,24200.0
2015-05-29 14:40:00,75.17,75.17,74.86,75.0,64500.0,75.17,75.17,74.86,75.0,64500.0
2015-05-29 14:50:00,75.01,75.02,74.9,74.96,60100.0,75.01,75.02,74.9,74.96,60100.0
2015-05-29 15:00:00,74.95,75.11,74.94,75.05,59000.0,74.95,75.11,74.94,75.05,59000.0
2015-05-29 15:10:00,75.06,75.16,75.05,75.1,48100.0,75.06,75.16,75.05,75.1,48100.0
2015-05-29 15:20:00,75.09,75.13,75.01,75.11,53200.0,75.09,75.13,75.01,75.11,53200.0
2015-05-29 15:30:00,75.11,75.16,75.0,75.03,61700.0,75.11,75.16,75.0,75.03,61700.0
2015-05-29 15:40:00,75.03,75.25,75.02,75.2,87600.0,75.03,75.25,75.02,75.2,87600.0
2015-05-29 15:50:00,75.18,75.2,74.93,75.0,223200.0,75.18,75.2,74.93,75.0,223200.0
2015-06-01 09:30:00,74.65,76.16,74.65,75.9,222204.0,74.65,76.16,74.65,75.9,222204.0
2015-06-01 09:40:00,75.87,76.05,75.79,75.83,177987.0,75.87,76.05,75.79,75.83,177987.0
2015-06-01 09:50:00,75.84,75.94,75.69,75.91,66374.0,75.84,75.94,75.69,75.91,66374.0
2015-06-01 10:00:00,75.94,76.37,75.86,76.07,96867.0,75.94,76.37,75.86,76.07,96867.0
2015-06-01 10:10:00,76.05,76.14,75.88,75.94,65974.0,76.05,76.14,75.88,75.94,65974.0
2015-06-01 10:20:00,75.92,76.23,75.92,76.21,48235.0,75.92,76.23,75.92,76.21,48235.0
2015-06-01 10:30:00,76.2,76.21,75.98,76.04,47782.0,76.2,76.21,75.98,76.04,47782.0
2015-06-01 10:40:00,76.03,76.19,75.97,76.17,45158.0,76.03,76.19,75.97,76.17,45158.0
2015-06-01 10:50:00,76.18,76.39,76.12,76.39,25933.0,76.18,76.39,76.12,76.39,25933.0
2015-06-01 11:00:00,76.41,76.62,76.34,76.57,58041.0,76.41,76.62,76.34,76.57,58041.0
2015-06-01 11:10:00,76.57,76.72,76.36,76.36,43511.0,76.57,76.72,76.36,76.36,43511.0
2015-06-01 11:20:00,76.36,76.45,76.12,76.14,25010.0,76.36,76.45,76.12,76.14,25010.0
2015-06-01 11:30:00,76.15,76.28,76.03,76.18,38593.0,76.15,76.28,76.03,76.18,38593.0
2015-06-01 11:40:00,76.18,76.3,76.11,76.22,22072.0,76.18,76.3,76.11,76.22,22072.0
2015-06-01 11:50:00,76.23,76.33,76.18,76.27,30355.0,76.23,76.33,76.18,76.27,30355.0
2015-06-01 12:00:00,76.26,76.41,76.24,76.4,24796.0,76.26,76.41,76.24,76.4,24796.0
2015-06-01 12:10:00,76.38,76.57,76.27,76.53,25885.0,76.38,76.57,76.27,76.53,25885.0
2015-06-01 12:20:00,76.57,76.76,76.51,76.74,45001.0,76.57,76.76,76.51,76.74,45001.0
2015-06-01 12:30:00,76.74,76.81,76.56,76.76,40432.0,76.74,76.81,76.56,76.76,40432.0
2015-06-01 12:40:00,76.75,76.79,76.64,76.65,34237.0,76.75,76.79,76.64,76.65,34237.0
2015-06-01 12:50:00,76.62,76.77,76.62,76.75,44727.0,76.62,76.77,76.62,76.75,44727.0
2015-06-01 13:00:00,76.75,76.76,76.57,76.6,27689.0,76.75,76.76,76.57,76.6,27689.0
2015-06-01 13:10:00,76.6,76.73,76.54,76.54,29740.0,76.6,76.73,76.54,76.54,29740.0
2015-06-01 13:20:00,76.56,76.61,76.54,76.58,19984.0,76.56,76.61,76.54,76.58,19984.0
2015-06-01 13:30:00,76.59,76.63,76.51,76.56,31266.0,76.59,76.63,76.51,76.56,31266.0
2015-06-01 13:40:00,76.57,76.75,76.57,76.74,40297.0,76.57,76.75,76.57,76.74,40297.0
2015-06-01 13:50:00,76.73,76.81,76.66,76.81,33806.0,76.73,76.81,76.66,76.81,33806.0
2015-06-01 14:00:00,76.82,77.01,76.8,77.0,83240.0,76.82,77.01,76.8,77.0,83240.0
2015-06-01 14:10:00,76.99,77.12,76.87,77.02,72775.0,76.99,77.12,76.87,77.02,72775.0
2015-06-01 14:20:00,76.99,77.11,76.94,77.03,58732.0,76.99,77.11,76.94,77.03,58732.0
2015-06-01 14:30:00,77.01,77.1,76.99,77.1,43132.0,77.01,77.1,76.99,77.1,43132.0
2015-06-01 14:40:00,77.09,77.2,77.04,77.2,67511.0,77.09,77.2,77.04,77.2,67511.0
2015-06-01 14:50:00,77.21,77.22,77.07,77.12,45947.0,77.21,77.22,77.07,77.12,45947.0
2015-06-01 15:00:00,77.11,77.18,76.99,77.06,72201.0,77.11,77.18,76.99,77.06,72201.0
2015-06-01 15:10:00,77.07,77.19,77.03,77.18,84753.0,77.07,77.19,77.03,77.18,84753.0
2015-06-01 15:20:00,77.17,77.28,77.16,77.24,132728.0,77.17,77.28,77.16,77.24,132728.0
2015-06-01 15:30:00,77.24,77.25,76.99,77.06,133081.0,77.24,77.25,76.99,77.06,133081.0
2015-06-01 15:40:00,77.06,77.13,77.02,77.02,100118.0,77.06,77.13,77.02,77.02,100118.0
2015-06-01 15:50:00,77.03,77.03,76.9,76.98,271509.0,77.03,77.03,76.9,76.98,271509.0
2015-06-02 09:30:00,76.59,77.26,76.34,76.86,111992.0,76.59,77.26,76.34,76.86,111992.0
2015-06-02 09:40:00,76.86,77.53,76.85,77.5,152470.0,76.86,77.53,76.85,77.5,152470.0
2015-06-02 09:50:00,77.48,77.67,77.44,77.56,124845.0,77.48,77.67,77.44,77.56,124845.0
2015-06-02 10:00:00,77.56,77.77,77.37,77.74,100924.0,77.56,77.77,77.37,77.74,100924.0
2015-06-02 10:10:00,77.75,78.04,77.74,78.04,102913.0,77.75,78.04,77.74,78.04,102913.0
2015-06-02 10:20:00,78.02,78.27,77.9,78.04,123576.0,78.02,78.27,77.9,78.04,123576.0
2015-06-02 10:30:00,78.05,78.29,77.96,78.25,70932.0,78.05,78.29,77.96,78.25,70932.0
2015-06-02 10:40:00,78.25,78.47,78.08,78.42,82005.0,78.25,78.47,78.08,78.42,82005.0
2015-06-02 10:50:00,78.43,78.44,78.09,78.09,77446.0,78.43,78.44,78.09,78.09,77446.0
2015-06-02 11:00:00,78.07,78.27,78.02,78.25,38709.0,78.07,78.27,78.02,78.25,38709.0
2015-06-02 11:10:00,78.25,78.26,78.14,78.21,43408.0,78.25,78.26,78.14,78.21,43408.0
2015-06-02 11:20:00,78.21,78.46,78.16,78.3,50124.0,78.21,78.46,78.16,78.3,50124.0
2015-06-02 11:30:00,78.3,78.3,77.93,78.0,86085.0,78.3,78.3,77.93,78.0,86085.0
2015-06-02 11:40:00,78.0,78.05,77.77,78.03,119250.0,78.0,78.05,77.77,78.03,119250.0
2015-06-02 11:50:00,78.04,78.09,77.89,77.97,58892.0,78.04,78.09,77.89,77.97,58892.0
2015-06-02 12:00:00,77.96,78.37,77.86,78.37,51673.0,77.96,78.37,77.86,78.37,51673.0
2015-06-02 12:10:00,78.37,78.46,78.26,78.26,57097.0,78.37,78.46,78.26,78.26,57097.0
2015-06-02 12:20:00,78.26,78.41,78.18,78.21,30371.0,78.26,78.41,78.18,78.21,30371.0
2015-06-02 12:30:00,78.21,78.27,78.17,78.2,39815.0,78.21,78.27,78.17,78.2,39815.0
2015-06-02 12:40:00,78.21,78.22,78.08,78.22,29941.0,78.21,78.22,78.08,78.22,29941.0
2015-06-02 12:50:00,78.22,78.24,78.14,78.19,37478.0,78.22,78.24,78.14,78.19,37478.0
2015-06-02 13:00:00,78.2,78.28,78.05,78.07,30688.0,78.2,78.28,78.05,78.07,30688.0
2015-06-02 13:10:00,78.07,78.07,77.65,77.75,99580.0,78.07,78.07,77.65,77.75,99580.0
2015-06-02 13:20:00,77.74,77.91,77.72,77.72,28330.0,77.74,77.91,77.72,77.72,28330.0
2015-06-02 13:30:00,77.69,77.83,77.65,77.83,34262.0,77.69,77.83,77.65,77.83,34262.0
2015-06-02 13:40:00,77.84,78.0,77.8,77.95,41992.0,77.84,78.0,77.8,77.95,41992.0
2015-06-02 13:50:00,77.96,77.96,77.81,77.86,29476.0,77.96,77.96,77.81,77.86,29476.0
2015-06-02 14:00:00,77.86,77.91,77.81,77.83,39561.0,77.86,77.91,77.81,77.83,39561.0
2015-06-02 14:10:00,77.83,77.84,77.7,77.78,24182.0,77.83,77.84,77.7,77.78,24182.0
2015-06-02 14:20:00,77.76,77.85,77.75,77.83,32181.0,77.76,77.85,77.75,77.83,32181.0
2015-06-02 14:30:00,77.83,77.88,77.63,77.63,35567.0,77.83,77.88,77.63,77.63,35567.0
2015-06-02 14:40:00,77.62,77.71,77.6,77.66,24212.0,77.62,77.71,77.6,77.66,24212.0
2015-06-02 14:50:00,77.65,77.75,77.56,77.7,31317.0,77.65,77.75,77.56,77.7,31317.0
2015-06-02 15:00:00,77.71,77.71,77.55,77.63,39656.0,77.71,77.71,77.55,77.63,39656.0
2015-06-02 15:10:00,77.64,77.68,77.6,77.67,49711.0,77.64,77.68,77.6,77.67,49711.0
2015-06-02 15:20:00,77.69,77.73,77.6,77.67,47279.0,77.69,77.73,77.6,77.67,47279.0
2015-06-02 15:30:00,77.66,77.81,77.66,77.78,93165.0,77.66,77.81,77.66,77.78,93165.0
2015-06-02 15:40:00,77.79,77.8,77.7,77.8,95396.0,77.79,77.8,77.7,77.8,95396.0
2015-06-02 15:50:00,77.79,77.8,77.56,77.69,233770.0,77.79,77.8,77.56,77.69,233770.0
2015-06-03 09:30:00,77.95,77.99,77.38,77.83,67994.0,77.95,77.99,77.38,77.83,67994.0
2015-06-03 09:40:00,77.79,78.12,77.71,77.98,61254.0,77.79,78.12,77.71,77.98,61254.0
2015-06-03 09:50:00,77.95,78.03,77.76,78.0,34113.0,77.95,78.03,77.76,78.0,34113.0
2015-06-03 10:00:00,78.0,78.0,77.72,77.81,33187.0,78.0,78.0,77.72,77.81,33187.0
2015-06-03 10:10:00,77.81,78.24,77.81,78.15,38144.0,77.81,78.24,77.81,78.15,38144.0
2015-06-03 10:20:00,78.14,78.48,78.13,78.46,58385.0,78.14,78.48,78.13,78.46,58385.0
2015-06-03 10:30:00,78.46,78.65,78.46,78.65,75579.0,78.46,78.65,78.46,78.65,75579.0
2015-06-03 10:40:00,78.66,78.85,78.4,78.8,65880.0,78.66,78.85,78.4,78.8,65880.0
2015-06-03 10:50:00,78.77,78.8,78.61,78.61,33463.0,78.77,78.8,78.61,78.61,33463.0
2015-06-03 11:00:00,78.61,78.89,78.58,78.84,129371.0,78.61,78.89,78.58,78.84,129371.0
2015-06-03 11:10:00,78.85,79.06,78.84,79.05,83311.0,78.85,79.06,78.84,79.05,83311.0
2015-06-03 11:20:00,79.04,79.11,78.94,79.0,67100.0,79.04,79.11,78.94,79.0,67100.0
2015-06-03 11:30:00,79.02,79.08,78.87,78.96,40742.0,79.02,79.08,78.87,78.96,40742.0
2015-06-03 11:40:00,78.94,78.99,78.7,78.89,62638.0,78.94,78.99,78.7,78.89,62638.0
2015-06-03 11:50:00,78.88,79.26,78.82,79.23,65855.0,78.88,79.26,78.82,79.23,65855.0
2015-06-03 12:00:00,79.23,79.29,79.02,79.12,52152.0,79.23,79.29,79.02,79.12,52152.0
2015-06-03 12:10:00,79.13,79.16,78.98,79.1,26384.0,79.13,79.16,78.98,79.1,26384.0
2015-06-03 12:20:00,79.08,79.22,78.99,79.22,39705.0,79.08,79.22,78.99,79.22,39705.0
2015-06-03 12:30:00,79.21,79.28,79.1,79.27,50601.0,79.21,79.28,79.1,79.27,50601.0
2015-06-03 12:40:00,79.28,79.28,79.07,79.14,26307.0,79.28,79.28,79.07,79.14,26307.0
2015-06-03 12:50:00,79.14,79.22,79.09,79.2,30232.0,79.14,79.22,79.09,79.2,30232.0
2015-06-03 13:00:00,79.21,79.21,79.04,79.05,45033.0,79.21,79.21,79.04,79.05,45033.0
2015-06-03 13:10:00,79.05,79.15,79.02,79.04,56836.0,79.05,79.15,79.02,79.04,56836.0
2015-06-03 13:20:00,79.04,79.09,78.97,79.09,59698.0,79.04,79.09,78.97,79.09,59698.0
2015-06-03 13:30:00,79.08,79.17,79.01,79.12,24771.0,79.08,79.17,79.01,79.12,24771.0
2015-06-03 13:40:00,79.12,79.22,79.02,79.05,35784.0,79.12,79.22,79.02,79.05,35784.0
2015-06-03 13:50:00,79.08,79.2,79.08,79.2,24805.0,79.08,79.2,79.08,79.2,24805.0
2015-06-03 14:00:00,79.19,79.29,79.19,79.27,39324.0,79.19,79.29,79.19,79.27,39324.0
2015-06-03 14:10:00,79.27,79.32,79.16,79.22,39071.0,79.27,79.32,79.16,79.22,39071.0
2015-06-03 14:20:00,79.23,79.25,79.17,79.25,39655.0,79.23,79.25,79.17,79.25,39655.0
2015-06-03 14:30:00,79.25,79.29,79.18,79.2,26395.0,79.25,79.29,79.18,79.2,26395.0
2015-06-03 14:40:00,79.2,79.26,79.17,79.17,26574.0,79.2,79.26,79.17,79.17,26574.0
2015-06-03 14:50:00,79.18,79.21,79.09,79.11,25929.0,79.18,79.21,79.09,79.11,25929.0
2015-06-03 15:00:00,79.11,79.18,79.07,79.17,31354.0,79.11,79.18,79.07,79.17,31354.0
2015-06-03 15:10:00,79.17,79.19,79.05,79.1,45072.0,79.17,79.19,79.05,79.1,45072.0
2015-06-03 15:20:00,79.1,79.12,79.04,79.1,57628.0,79.1,79.12,79.04,79.1,57628.0
2015-06-03 15:30:00,79.11,79.13,78.99,79.04,81112.0,79.11,79.13,78.99,79.04,81112.0
2015-06-03 15:40:00,79.04,79.05,78.93,78.93,68004.0,79.04,79.05,78.93,78.93,68004.0
2015-06-03 15:50:00,78.93,79.09,78.85,79.09,200531.0,78.93,79.09,78.85,79.09,200531.0
2015-06-04 09:30:00,78.48,78.68,77.89,78.33,136538.0,78.48,78.68,77.89,78.33,136538.0
2015-06-04 09:40:00,78.38,78.94,78.36,78.85,46035.0,78.38,78.94,78.36,78.85,46035.0
2015-06-04 09:50:00,78.84,79.45,78.76,79.44,56564.0,78.84,79.45,78.76,79.44,56564.0
2015-06-04 10:00:00,79.43,79.61,79.3,79.45,60784.0,79.43,79.61,79.3,79.45,60784.0
2015-06-04 10:10:00,79.44,79.71,79.44,79.65,85114.0,79.44,79.71,79.44,79.65,85114.0
2015-06-04 10:20:00,79.69,79.8,79.53,79.67,66668.0,79.69,79.8,79.53,79.67,66668.0
2015-06-04 10:30:00,79.67,79.82,79.54,79.8,79095.0,79.67,79.82,79.54,79.8,79095.0
2015-06-04 10:40:00,79.83,79.87,79.56,79.69,52483.0,79.83,79.87,79.56,79.69,52483.0
2015-06-04 10:50:00,79.68,79.68,79.51,79.52,52081.0,79.68,79.68,79.51,79.52,52081.0
2015-06-04 11:00:00,79.5,79.63,79.49,79.55,96755.0,79.5,79.63,79.49,79.55,96755.0
2015-06-04 11:10:00,79.55,79.7,79.51,79.61,71030.0,79.55,79.7,79.51,79.61,71030.0
2015-06-04 11:20:00,79.58,79.67,79.49,79.49,57657.0,79.58,79.67,79.49,79.49,57657.0
2015-06-04 11:30:00,79.51,79.59,79.41,79.53,49046.0,79.51,79.59,79.41,79.53,49046.0
2015-06-04 11:40:00,79.55,79.59,79.4,79.49,44778.0,79.55,79.59,79.4,79.49,44778.0
2015-06-04 11:50:00,79.5,79.62,79.5,79.54,37329.0,79.5,79.62,79.5,79.54,37329.0
2015-06-04 12:00:00,79.53,79.64,79.49,79.62,42575.0,79.53,79.64,79.49,79.62,42575.0
2015-06-04 12:10:00,79.62,79.69,79.54,79.68,48811.0,79.62,79.69,79.54,79.68,48811.0
2015-06-04 12:20:00,79.67,79.68,79.53,79.59,35401.0,79.67,79.68,79.53,79.59,35401.0
2015-06-04 12:30:00,79.57,79.62,79.49,79.55,21393.0,79.57,79.62,79.49,79.55,21393.0
2015-06-04 12:40:00,79.53,79.57,79.45,79.52,39721.0,79.53,79.57,79.45,79.52,39721.0
2015-06-04 12:50:00,79.51,79.55,79.46,79.49,34143.0,79.51,79.55,79.46,79.49,34143.0
2015-06-04 13:00:00,79.49,79.55,79.39,79.43,94976.0,79.49,79.55,79.39,79.43,94976.0
2015-06-04 13:10:00,79.42,79.51,79.29,79.35,69161.0,79.42,79.51,79.29,79.35,69161.0
2015-06-04 13:20:00,79.33,79.42,79.3,79.38,43176.0,79.33,79.42,79.3,79.38,43176.0
2015-06-04 13:30:00,79.38,79.4,79.24,79.35,35752.0,79.38,79.4,79.24,79.35,35752.0
2015-06-04 13:40:00,79.37,79.38,79.24,79.25,36365.0,79.37,79.38,79.24,79.25,36365.0
2015-06-04 13:50:00,79.24,79.28,79.13,79.21,46522.0,79.24,79.28,79.13,79.21,46522.0
2015-06-04 14:00:00,79.2,79.25,79.14,79.18,66771.0,79.2,79.25,79.14,79.18,66771.0
2015-06-04 14:10:00,79.19,79.31,79.16,79.3,75289.0,79.19,79.31,79.16,79.3,75289.0
2015-06-04 14:20:00,79.3,79.37,79.25,79.34,31629.0,79.3,79.37,79.25,79.34,31629.0
2015-06-04 14:30:00,79.34,79.34,79.21,79.27,28773.0,79.34,79.34,79.21,79.27,28773.0
2015-06-04 14:40:00,79.26,79.35,79.22,79.26,29672.0,79.26,79.35,79.22,79.26,29672.0
2015-06-04 14:50:00,79.28,79.29,79.14,79.2,44739.0,79.28,79.29,79.14,79.2,44739.0
2015-06-04 15:00:00,79.2,79.26,79.06,79.07,67816.0,79.2,79.26,79.06,79.07,67816.0
2015-06-04 15:10:00,79.08,79.11,79.03,79.05,42318.0,79.08,79.11,79.03,79.05,42318.0
2015-06-04 15:20:00,79.03,79.03,78.91,78.97,52294.0,79.03,79.03,78.91,78.97,52294.0
2015-06-04 15:30:00,78.96,78.96,78.87,78.9,66255.0,78.96,78.96,78.87,78.9,66255.0
2015-06-04 15:40:00,78.91,79.0,78.79,78.8,82732.0,78.91,79.0,78.79,78.8,82732.0
2015-06-04 15:50:00,78.79,78.84,78.71,78.83,198224.0,78.79,78.84,78.71,78.83,198224.0
2015-06-05 09:30:00,78.62,78.96,78.39,78.42,86767.0,78.62,78.96,78.39,78.42,86767.0
2015-06-05 09:40:00,78.43,78.62,78.28,78.4,42366.0,78.43,78.62,78.28,78.4,42366.0
2015-06-05 09:50:00,78.38,78.84,78.33,78.77,71251.0,78.38,78.84,78.33,78.77,71251.0
2015-06-05 10:00:00,78.76,78.88,78.57,78.57,42213.0,78.76,78.88,78.57,78.57,42213.0
2015-06-05 10:10:00,78.55,78.6,78.42,78.5,45192.0,78.55,78.6,78.42,78.5,45192.0
2015-06-05 10:20:00,78.52,78.54,78.4,78.41,40446.0,78.52,78.54,78.4,78.41,40446.0
2015-06-05 10:30:00,78.41,78.43,78.3,78.34,59764.0,78.41,78.43,78.3,78.34,59764.0
2015-06-05 10:40:00,78.34,78.35,78.17,78.23,60673.0,78.34,78.35,78.17,78.23,60673.0
2015-06-05 10:50:00,78.26,78.26,78.0,78.03,94840.0,78.26,78.26,78.0,78.03,94840.0
2015-06-05 11:00:00,78.02,78.15,78.0,78.06,67931.0,78.02,78.15,78.0,78.06,67931.0
2015-06-05 11:10:00,78.08,78.45,78.08,78.45,20319.0,78.08,78.45,78.08,78.45,20319.0
2015-06-05 11:20:00,78.44,78.63,78.44,78.61,52108.0,78.44,78.63,78.44,78.61,52108.0
2015-06-05 11:30:00,78.61,78.62,78.53,78.54,38834.0,78.61,78.62,78.53,78.54,38834.0
2015-06-05 11:40:00,78.53,78.54,78.36,78.4,33253.0,78.53,78.54,78.36,78.4,33253.0
2015-06-05 11:50:00,78.41,78.54,78.39,78.52,50558.0,78.41,78.54,78.39,78.52,50558.0
2015-06-05 12:00:00,78.51,78.52,78.44,78.48,18662.0,78.51,78.52,78.44,78.48,18662.0
2015-06-05 12:10:00,78.48,78.49,78.24,78.25,63947.0,78.48,78.49,78.24,78.25,63947.0
2015-06-05 12:20:00,78.25,78.28,78.14,78.25,39003.0,78.25,78.28,78.14,78.25,39003.0
2015-06-05 12:30:00,78.26,78.27,78.16,78.18,27877.0,78.26,78.27,78.16,78.18,27877.0
2015-06-05 12:40:00,78.17,78.26,78.11,78.14,34646.0,78.17,78.26,78.11,78.14,34646.0
2015-06-05 12:50:00,78.13,78.18,78.04,78.06,46257.0,78.13,78.18,78.04,78.06,46257.0
2015-06-05 13:00:00,78.06,78.07,78.0,78.01,24229.0,78.06,78.07,78.0,78.01,24229.0
2015-06-05 13:10:00,78.01,78.01,77.84,77.86,33686.0,78.01,78.01,77.84,77.86,33686.0
2015-06-05 13:20:00,77.86,77.86,77.73,77.81,61636.0,77.86,77.86,77.73,77.81,61636.0
2015-06-05 13:30:00,77.81,77.98,77.81,77.9,34660.0,77.81,77.98,77.81,77.9,34660.0
2015-06-05 13:40:00,77.9,77.99,77.89,77.94,39997.0,77.9,77.99,77.89,77.94,39997.0
2015-06-05 13:50:00,77.97,78.0,77.93,77.93,25185.0,77.97,78.0,77.93,77.93,25185.0
2015-06-05 14:00:00,77.92,78.0,77.86,77.88,22834.0,77.92,78.0,77.86,77.88,22834.0
2015-06-05 14:10:00,77.88,78.0,77.86,78.0,24546.0,77.88,78.0,77.86,78.0,24546.0
2015-06-05 14:20:00,78.0,78.02,77.82,77.85,33711.0,78.0,78.02,77.82,77.85,33711.0
2015-06-05 14:30:00,77.85,77.87,77.81,77.86,32119.0,77.85,77.87,77.81,77.86,32119.0
2015-06-05 14:40:00,77.85,77.86,77.65,77.67,32683.0,77.85,77.86,77.65,77.67,32683.0
2015-06-05 14:50:00,77.68,77.85,77.68,77.78,30555.0,77.68,77.85,77.68,77.78,30555.0
2015-06-05 15:00:00,77.77,77.9,77.66,77.68,45239.0,77.77,77.9,77.66,77.68,45239.0
2015-06-05 15:10:00,77.69,77.72,77.58,77.61,60552.0,77.69,77.72,77.58,77.61,60552.0
2015-06-05 15:20:00,77.58,77.61,77.45,77.46,88878.0,77.58,77.61,77.45,77.46,88878.0
2015-06-05 15:30:00,77.45,77.55,77.4,77.5,85342.0,77.45,77.55,77.4,77.5,85342.0
2015-06-05 15:40:00,77.5,77.76,77.48,77.76,105860.0,77.5,77.76,77.48,77.76,105860.0
2015-06-05 15:50:00,77.75,77.77,77.61,77.64,123573.0,77.75,77.77,77.61,77.64,123573.0
2015-06-08 09:30:00,77.5,77.7,77.2,77.7,43102.0,77.5,77.7,77.2,77.7,43102.0
2015-06-08 09:40:00,77.67,77.91,77.49,77.58,17450.0,77.67,77.91,77.49,77.58,17450.0
2015-06-08 09:50:00,77.57,77.67,77.43,77.67,30161.0,77.57,77.67,77.43,77.67,30161.0
2015-06-08 10:00:00,77.64,77.74,77.58,77.61,44859.0,77.64,77.74,77.58,77.61,44859.0
2015-06-08 10:10:00,77.6,77.81,77.58,77.74,19611.0,77.6,77.81,77.58,77.74,19611.0
2015-06-08 10:20:00,77.77,77.83,77.65,77.71,11335.0,77.77,77.83,77.65,77.71,11335.0
2015-06-08 10:30:00,77.67,77.83,77.66,77.73,15265.0,77.67,77.83,77.66,77.73,15265.0
2015-06-08 10:40:00,77.74,77.83,77.61,77.69,18545.0,77.74,77.83,77.61,77.69,18545.0
2015-06-08 10:50:00,77.71,77.75,77.55,77.56,22781.0,77.71,77.75,77.55,77.56,22781.0
2015-06-08 11:00:00,77.57,77.71,77.5,77.66,18621.0,77.57,77.71,77.5,77.66,18621.0
2015-06-08 11:10:00,77.7,77.72,77.51,77.56,24531.0,77.7,77.72,77.51,77.56,24531.0
2015-06-08 11:20:00,77.57,77.68,77.36,77.37,26877.0,77.57,77.68,77.36,77.37,26877.0
2015-06-08 11:30:00,77.35,77.43,77.3,77.4,22619.0,77.35,77.43,77.3,77.4,22619.0
2015-06-08 11:40:00,77.4,77.41,77.34,77.38,47431.0,77.4,77.41,77.34,77.38,47431.0
2015-06-08 11:50:00,77.35,77.4,77.27,77.35,16257.0,77.35,77.4,77.27,77.35,16257.0
2015-06-08 12:00:00,77.36,77.4,77.25,77.29,16654.0,77.36,77.4,77.25,77.29,16654.0
2015-06-08 12:10:00,77.31,77.37,77.29,77.35,8200.0,77.31,77.37,77.29,77.35,8200.0
2015-06-08 12:20:00,77.34,77.38,77.28,77.38,11864.0,77.34,77.38,77.28,77.38,11864.0
2015-06-08 12:30:00,77.38,77.43,77.31,77.38,16071.0,77.38,77.43,77.31,77.38,16071.0
2015-06-08 12:40:00,77.37,77.38,77.27,77.29,9100.0,77.37,77.38,77.27,77.29,9100.0
2015-06-08 12:50:00,77.3,77.35,77.18,77.23,13265.0,77.3,77.35,77.18,77.23,13265.0
2015-06-08 13:00:00,77.2,77.36,77.2,77.31,19225.0,77.2,77.36,77.2,77.31,19225.0
2015-06-08 13:10:00,77.35,77.35,77.24,77.29,11700.0,77.35,77.35,77.24,77.29,11700.0
2015-06-08 13:20:00,77.31,77.33,77.19,77.3,14145.0,77.31,77.33,77.19,77.3,14145.0
2015-06-08 13:30:00,77.27,77.27,77.06,77.13,18017.0,77.27,77.27,77.06,77.13,18017.0
2015-06-08 13:40:00,77.12,77.21,77.12,77.21,7180.0,77.12,77.21,77.12,77.21,7180.0
2015-06-08 13:50:00,77.22,77.44,77.2,77.43,25639.0,77.22,77.44,77.2,77.43,25639.0
2015-06-08 14:00:00,77.42,77.46,77.31,77.31,35021.0,77.42,77.46,77.31,77.31,35021.0
2015-06-08 14:10:00,77.31,77.39,77.22,77.3,8300.0,77.31,77.39,77.22,77.3,8300.0
2015-06-08 14:20:00,77.27,77.39,77.24,77.39,26259.0,77.27,77.39,77.24,77.39,26259.0
2015-06-08 14:30:00,77.39,77.54,77.37,77.52,23887.0,77.39,77.54,77.37,77.52,23887.0
2015-06-08 14:40:00,77.53,77.65,77.52,77.6,37266.0,77.53,77.65,77.52,77.6,37266.0
2015-06-08 14:50:00,77.59,77.67,77.46,77.49,23085.0,77.59,77.67,77.46,77.49,23085.0
2015-06-08 15:00:00,77.5,77.51,77.41,77.46,13747.0,77.5,77.51,77.41,77.46,13747.0
2015-06-08 15:10:00,77.45,77.48,77.36,77.36,18575.0,77.45,77.48,77.36,77.36,18575.0
2015-06-08 15:20:00,77.38,77.41,77.23,77.23,21769.0,77.38,77.41,77.23,77.23,21769.0
2015-06-08 15:30:00,77.25,77.27,77.15,77.16,29493.0,77.25,77.27,77.15,77.16,29493.0
2015-06-08 15:40:00,77.15,77.21,77.13,77.19,44455.0,77.15,77.21,77.13,77.19,44455.0
2015-06-08 15:50:00,77.18,77.18,77.06,77.11,124515.0,77.18,77.18,77.06,77.11,124515.0
2015-06-09 09:30:00,77.0,77.4,76.76,77.12,63243.0,77.0,77.4,76.76,77.12,63243.0
2015-06-09 09:40:00,77.01,77.04,76.79,76.98,97778.0,77.01,77.04,76.79,76.98,97778.0
2015-06-09 09:50:00,77.0,77.16,76.93,77.08,41926.0,77.0,77.16,76.93,77.08,41926.0
2015-06-09 10:00:00,77.08,77.12,76.83,76.92,19159.0,77.08,77.12,76.83,76.92,19159.0
2015-06-09 10:10:00,76.97,76.98,76.55,76.55,46259.0,76.97,76.98,76.55,76.55,46259.0
2015-06-09 10:20:00,76.52,76.59,76.38,76.44,64772.0,76.52,76.59,76.38,76.44,64772.0
2015-06-09 10:30:00,76.43,76.69,76.27,76.68,107987.0,76.43,76.69,76.27,76.68,107987.0
2015-06-09 10:40:00,76.69,76.85,76.69,76.73,25107.0,76.69,76.85,76.69,76.73,25107.0
2015-06-09 10:50:00,76.74,76.85,76.68,76.79,42748.0,76.74,76.85,76.68,76.79,42748.0
2015-06-09 11:00:00,76.81,76.87,76.7,76.77,34207.0,76.81,76.87,76.7,76.77,34207.0
2015-06-09 11:10:00,76.77,76.93,76.64,76.66,30631.0,76.77,76.93,76.64,76.66,30631.0
2015-06-09 11:20:00,76.69,76.8,76.69,76.8,18450.0,76.69,76.8,76.69,76.8,18450.0
2015-06-09 11:30:00,76.82,76.92,76.79,76.91,11485.0,76.82,76.92,76.79,76.91,11485.0
2015-06-09 11:40:00,76.91,76.95,76.77,76.89,39142.0,76.91,76.95,76.77,76.89,39142.0
2015-06-09 11:50:00,76.88,76.93,76.74,76.81,11339.0,76.88,76.93,76.74,76.81,11339.0
2015-06-09 12:00:00,76.81,76.81,76.66,76.69,13361.0,76.81,76.81,76.66,76.69,13361.0
2015-06-09 12:10:00,76.72,76.8,76.63,76.78,38993.0,76.72,76.8,76.63,76.78,38993.0
2015-06-09 12:20:00,76.76,76.81,76.68,76.68,21434.0,76.76,76.81,76.68,76.68,21434.0
2015-06-09 12:30:00,76.66,76.76,76.57,76.7,18100.0,76.66,76.76,76.57,76.7,18100.0
2015-06-09 12:40:00,76.7,76.7,76.55,76.58,15899.0,76.7,76.7,76.55,76.58,15899.0
2015-06-09 12:50:00,76.58,76.7,76.58,76.67,15906.0,76.58,76.7,76.58,76.67,15906.0
2015-06-09 13:00:00,76.68,76.83,76.67,76.83,10916.0,76.68,76.83,76.67,76.83,10916.0
2015-06-09 13:10:00,76.83,76.84,76.7,76.83,14560.0,76.83,76.84,76.7,76.83,14560.0
2015-06-09 13:20:00,76.83,76.87,76.77,76.87,11856.0,76.83,76.87,76.77,76.87,11856.0
2015-06-09 13:30:00,76.87,76.91,76.8,76.87,17948.0,76.87,76.91,76.8,76.87,17948.0
2015-06-09 13:40:00,76.86,76.93,76.8,76.85,37218.0,76.86,76.93,76.8,76.85,37218.0
2015-06-09 13:50:00,76.85,76.91,76.8,76.89,17900.0,76.85,76.91,76.8,76.89,17900.0
2015-06-09 14:00:00,76.9,76.95,76.82,76.9,18492.0,76.9,76.95,76.82,76.9,18492.0
2015-06-09 14:10:00,76.88,76.95,76.83,76.9,18821.0,76.88,76.95,76.83,76.9,18821.0
2015-06-09 14:20:00,76.91,77.06,76.88,77.05,25142.0,76.91,77.06,76.88,77.05,25142.0
2015-06-09 14:30:00,77.05,77.12,77.0,77.1,17300.0,77.05,77.12,77.0,77.1,17300.0
2015-06-09 14:40:00,77.13,77.14,77.02,77.05,16670.0,77.13,77.14,77.02,77.05,16670.0
2015-06-09 14:50:00,77.05,77.07,77.0,77.05,52163.0,77.05,77.07,77.0,77.05,52163.0
2015-06-09 15:00:00,77.03,77.04,76.84,76.84,24358.0,77.03,77.04,76.84,76.84,24358.0
2015-06-09 15:10:00,76.84,77.03,76.81,77.03,28316.0,76.84,77.03,76.81,77.03,28316.0
2015-06-09 15:20:00,77.01,77.02,76.92,76.97,37636.0,77.01,77.02,76.92,76.97,37636.0
2015-06-09 15:30:00,76.96,77.1,76.93,77.09,55352.0,76.96,77.1,76.93,77.09,55352.0
2015-06-09 15:40:00,77.08,77.19,77.05,77.19,62427.0,77.08,77.19,77.05,77.19,62427.0
2015-06-09 15:50:00,77.19,77.24,77.09,77.1,80506.0,77.19,77.24,77.09,77.1,80506.0
2015-06-10 09:30:00,77.41,77.48,76.93,77.36,39676.0,77.41,77.48,76.93,77.36,39676.0
2015-06-10 09:40:00,77.3,77.49,77.16,77.36,12530.0,77.3,77.49,77.16,77.36,12530.0
2015-06-10 09:50:00,77.38,77.82,77.37,77.8,31446.0,77.38,77.82,77.37,77.8,31446.0
2015-06-10 10:00:00,77.8,77.87,77.54,77.63,26663.0,77.8,77.87,77.54,77.63,26663.0
2015-06-10 10:10:00,77.66,77.66,77.37,77.5,65402.0,77.66,77.66,77.37,77.5,65402.0
2015-06-10 10:20:00,77.48,77.81,77.48,77.73,31403.0,77.48,77.81,77.48,77.73,31403.0
2015-06-10 10:30:00,77.73,77.73,77.57,77.58,22047.0,77.73,77.73,77.57,77.58,22047.0
2015-06-10 10:40:00,77.59,77.69,77.53,77.56,23265.0,77.59,77.69,77.53,77.56,23265.0
2015-06-10 10:50:00,77.56,77.58,77.44,77.51,20544.0,77.56,77.58,77.44,77.51,20544.0
2015-06-10 11:00:00,77.54,77.57,77.4,77.4,23507.0,77.54,77.57,77.4,77.4,23507.0
2015-06-10 11:10:00,77.42,77.79,77.39,77.59,41155.0,77.42,77.79,77.39,77.59,41155.0
2015-06-10 11:20:00,77.58,77.67,77.45,77.65,25720.0,77.58,77.67,77.45,77.65,25720.0
2015-06-10 11:30:00,77.67,77.8,77.57,77.76,21324.0,77.67,77.8,77.57,77.76,21324.0
2015-06-10 11:40:00,77.78,77.78,77.64,77.64,27650.0,77.78,77.78,77.64,77.64,27650.0
2015-06-10 11:50:00,77.64,77.76,77.62,77.62,22624.0,77.64,77.76,77.62,77.62,22624.0
2015-06-10 12:00:00,77.61,77.73,77.6,77.64,32197.0,77.61,77.73,77.6,77.64,32197.0
2015-06-10 12:10:00,77.65,77.68,77.6,77.64,25530.0,77.65,77.68,77.6,77.64,25530.0
2015-06-10 12:20:00,77.64,77.82,77.64,77.81,13492.0,77.64,77.82,77.64,77.81,13492.0
2015-06-10 12:30:00,77.82,77.9,77.78,77.84,16996.0,77.82,77.9,77.78,77.84,16996.0
2015-06-10 12:40:00,77.84,77.92,77.8,77.86,15903.0,77.84,77.92,77.8,77.86,15903.0
2015-06-10 12:50:00,77.84,77.93,77.83,77.87,19922.0,77.84,77.93,77.83,77.87,19922.0
2015-06-10 13:00:00,77.88,78.04,77.83,78.04,14897.0,77.88,78.04,77.83,78.04,14897.0
2015-06-10 13:10:00,78.05,78.07,77.85,77.85,15200.0,78.05,78.07,77.85,77.85,15200.0
2015-06-10 13:20:00,77.86,78.01,77.86,77.9,13268.0,77.86,78.01,77.86,77.9,13268.0
2015-06-10 13:30:00,77.91,78.05,77.9,78.02,15530.0,77.91,78.05,77.9,78.02,15530.0
2015-06-10 13:40:00,78.02,78.03,77.89,77.97,13975.0,78.02,78.03,77.89,77.97,13975.0
2015-06-10 13:50:00,77.94,77.99,77.85,77.95,12670.0,77.94,77.99,77.85,77.95,12670.0
2015-06-10 14:00:00,77.94,78.06,77.93,78.01,24067.0,77.94,78.06,77.93,78.01,24067.0
2015-06-10 14:10:00,78.01,78.04,77.94,78.01,19994.0,78.01,78.04,77.94,78.01,19994.0
2015-06-10 14:20:00,78.01,78.07,77.95,78.03,23510.0,78.01,78.07,77.95,78.03,23510.0
2015-06-10 14:30:00,78.04,78.07,77.99,78.0,19473.0,78.04,78.07,77.99,78.0,19473.0
2015-06-10 14:40:00,78.0,78.15,77.97,78.07,47066.0,78.0,78.15,77.97,78.07,47066.0
2015-06-10 14:50:00,78.06,78.13,78.04,78.1,30179.0,78.06,78.13,78.04,78.1,30179.0
2015-06-10 15:00:00,78.11,78.15,78.04,78.08,27535.0,78.11,78.15,78.04,78.08,27535.0
2015-06-10 15:10:00,78.08,78.13,78.04,78.12,39057.0,78.08,78.13,78.04,78.12,39057.0
2015-06-10 15:20:00,78.12,78.19,78.12,78.16,53345.0,78.12,78.19,78.12,78.16,53345.0
2015-06-10 15:30:00,78.16,78.2,78.08,78.14,51601.0,78.16,78.2,78.08,78.14,51601.0
2015-06-10 15:40:00,78.15,78.27,78.15,78.25,59717.0,78.15,78.27,78.15,78.25,59717.0
2015-06-10 15:50:00,78.16,78.31,78.12,78.23,277948.0,78.16,78.31,78.12,78.23,277948.0
2015-06-11 09:30:00,78.62,79.0,78.29,78.96,37530.0,78.62,79.0,78.29,78.96,37530.0
2015-06-11 09:40:00,78.94,79.05,78.65,78.96,59159.0,78.94,79.05,78.65,78.96,59159.0
2015-06-11 09:50:00,79.0,79.21,79.0,79.01,11300.0,79.0,79.21,79.0,79.01,11300.0
2015-06-11 10:00:00,79.01,79.1,78.88,78.95,14028.0,79.01,79.1,78.88,78.95,14028.0
2015-06-11 10:10:00,78.91,79.01,78.82,78.97,31714.0,78.91,79.01,78.82,78.97,31714.0
2015-06-11 10:20:00,78.98,78.98,78.72,78.78,13400.0,78.98,78.98,78.72,78.78,13400.0
2015-06-11 10:30:00,78.74,78.89,78.63,78.8,26225.0,78.74,78.89,78.63,78.8,26225.0
2015-06-11 10:40:00,78.83,79.08,78.81,79.05,29826.0,78.83,79.08,78.81,79.05,29826.0
2015-06-11 10:50:00,79.06,79.09,78.96,78.97,22268.0,79.06,79.09,78.96,78.97,22268.0
2015-06-11 11:00:00,78.94,78.98,78.83,78.91,18458.0,78.94,78.98,78.83,78.91,18458.0
2015-06-11 11:10:00,78.87,78.95,78.81,78.87,13703.0,78.87,78.95,78.81,78.87,13703.0
2015-06-11 11:20:00,78.86,79.03,78.8,78.99,41058.0,78.86,79.03,78.8,78.99,41058.0
2015-06-11 11:30:00,79.0,79.09,78.95,79.02,15350.0,79.0,79.09,78.95,79.02,15350.0
2015-06-11 11:40:00,79.02,79.07,78.9,78.91,15253.0,79.02,79.07,78.9,78.91,15253.0
2015-06-11 11:50:00,78.93,79.06,78.91,78.93,17420.0,78.93,79.06,78.91,78.93,17420.0
2015-06-11 12:00:00,78.91,79.11,78.91,79.04,22340.0,78.91,79.11,78.91,79.04,22340.0
2015-06-11 12:10:00,79.03,79.06,78.93,79.02,11225.0,79.03,79.06,78.93,79.02,11225.0
2015-06-11 12:20:00,79.01,79.07,78.95,79.02,18779.0,79.01,79.07,78.95,79.02,18779.0
2015-06-11 12:30:00,79.0,79.05,78.96,79.04,11339.0,79.0,79.05,78.96,79.04,11339.0
2015-06-11 12:40:00,79.02,79.1,79.01,79.05,13577.0,79.02,79.1,79.01,79.05,13577.0
2015-06-11 12:50:00,79.02,79.11,78.95,79.08,31048.0,79.02,79.11,78.95,79.08,31048.0
2015-06-11 13:00:00,79.07,79.1,78.94,79.02,20546.0,79.07,79.1,78.94,79.02,20546.0
2015-06-11 13:10:00,79.01,79.02,78.94,78.97,14479.0,79.01,79.02,78.94,78.97,14479.0
2015-06-11 13:20:00,78.97,78.99,78.81,78.82,38782.0,78.97,78.99,78.81,78.82,38782.0
2015-06-11 13:30:00,78.81,78.94,78.81,78.84,32563.0,78.81,78.94,78.81,78.84,32563.0
2015-06-11 13:40:00,78.88,78.91,78.7,78.71,46955.0,78.88,78.91,78.7,78.71,46955.0
2015-06-11 13:50:00,78.72,78.78,78.66,78.68,53822.0,78.72,78.78,78.66,78.68,53822.0
2015-06-11 14:00:00,78.68,78.74,78.61,78.65,16996.0,78.68,78.74,78.61,78.65,16996.0
2015-06-11 14:10:00,78.66,78.68,78.54,78.55,22602.0,78.66,78.68,78.54,78.55,22602.0
2015-06-11 14:20:00,78.56,78.61,78.53,78.54,18643.0,78.56,78.61,78.53,78.54,18643.0
2015-06-11 14:30:00,78.54,78.6,78.53,78.56,12657.0,78.54,78.6,78.53,78.56,12657.0
2015-06-11 14:40:00,78.55,78.6,78.52,78.52,20298.0,78.55,78.6,78.52,78.52,20298.0
2015-06-11 14:50:00,78.52,78.55,78.44,78.51,25931.0,78.52,78.55,78.44,78.51,25931.0
2015-06-11 15:00:00,78.5,78.5,78.45,78.48,26154.0,78.5,78.5,78.45,78.48,26154.0
2015-06-11 15:10:00,78.48,78.5,78.47,78.49,23092.0,78.48,78.5,78.47,78.49,23092.0
2015-06-11 15:20:00,78.49,78.5,78.42,78.44,31102.0,78.49,78.5,78.42,78.44,31102.0
2015-06-11 15:30:00,78.45,78.5,78.42,78.49,47659.0,78.45,78.5,78.42,78.49,47659.0
2015-06-11 15:40:00,78.5,78.54,78.46,78.52,72742.0,78.5,78.54,78.46,78.52,72742.0
2015-06-11 15:50:00,78.52,78.65,78.51,78.65,143093.0,78.52,78.65,78.51,78.65,143093.0
2015-06-12 09:30:00,78.45,78.91,78.37,78.89,54105.0,78.45,78.91,78.37,78.89,54105.0
2015-06-12 09:40:00,78.87,79.23,78.75,79.21,47002.0,78.87,79.23,78.75,79.21,47002.0
2015-06-12 09:50:00,79.22,79.24,79.06,79.15,88872.0,79.22,79.24,79.06,79.15,88872.0
2015-06-12 10:00:00,79.14,79.44,79.07,79.4,93894.0,79.14,79.44,79.07,79.4,93894.0
2015-06-12 10:10:00,79.38,79.39,79.2,79.25,32959.0,79.38,79.39,79.2,79.25,32959.0
2015-06-12 10:20:00,79.25,79.27,79.11,79.12,22817.0,79.25,79.27,79.11,79.12,22817.0
2015-06-12 10:30:00,79.1,79.17,78.95,79.02,27410.0,79.1,79.17,78.95,79.02,27410.0
2015-06-12 10:40:00,78.99,79.1,78.91,79.02,17726.0,78.99,79.1,78.91,79.02,17726.0
2015-06-12 10:50:00,79.0,79.11,78.92,78.92,22887.0,79.0,79.11,78.92,78.92,22887.0
2015-06-12 11:00:00,78.92,78.96,78.83,78.95,27435.0,78.92,78.96,78.83,78.95,27435.0
2015-06-12 11:10:00,78.94,79.12,78.87,78.99,38228.0,78.94,79.12,78.87,78.99,38228.0
2015-06-12 11:20:00,79.0,79.16,78.95,79.15,26539.0,79.0,79.16,78.95,79.15,26539.0
2015-06-12 11:30:00,79.13,79.15,79.05,79.11,11832.0,79.13,79.15,79.05,79.11,11832.0
2015-06-12 11:40:00,79.13,79.19,78.97,79.04,18494.0,79.13,79.19,78.97,79.04,18494.0
2015-06-12 11:50:00,79.07,79.19,79.01,79.03,14986.0,79.07,79.19,79.01,79.03,14986.0
2015-06-12 12:00:00,79.02,79.02,78.9,78.97,14206.0,79.02,79.02,78.9,78.97,14206.0
2015-06-12 12:10:00,78.96,79.0,78.91,78.91,14765.0,78.96,79.0,78.91,78.91,14765.0
2015-06-12 12:20:00,78.89,79.11,78.86,79.11,12700.0,78.89,79.11,78.86,79.11,12700.0
2015-06-12 12:30:00,79.11,79.13,79.05,79.1,20638.0,79.11,79.13,79.05,79.1,20638.0
2015-06-12 12:40:00,79.11,79.11,79.0,79.07,13883.0,79.11,79.11,79.0,79.07,13883.0
2015-06-12 12:50:00,79.06,79.07,78.96,79.03,11550.0,79.06,79.07,78.96,79.03,11550.0
2015-06-12 13:00:00,79.03,79.03,78.91,78.91,22891.0,79.03,79.03,78.91,78.91,22891.0
2015-06-12 13:10:00,78.9,78.96,78.87,78.9,12508.0,78.9,78.96,78.87,78.9,12508.0
2015-06-12 13:20:00,78.91,78.96,78.84,78.94,29213.0,78.91,78.96,78.84,78.94,29213.0
2015-06-12 13:30:00,78.95,79.03,78.92,78.92,16008.0,78.95,79.03,78.92,78.92,16008.0
2015-06-12 13:40:00,78.9,78.92,78.77,78.79,17056.0,78.9,78.92,78.77,78.79,17056.0
2015-06-12 13:50:00,78.79,78.89,78.78,78.85,16774.0,78.79,78.89,78.78,78.85,16774.0
2015-06-12 14:00:00,78.86,78.86,78.75,78.75,16152.0,78.86,78.86,78.75,78.75,16152.0
2015-06-12 14:10:00,78.75,78.8,78.72,78.79,18526.0,78.75,78.8,78.72,78.79,18526.0
2015-06-12 14:20:00,78.8,78.83,78.75,78.78,18201.0,78.8,78.83,78.75,78.78,18201.0
2015-06-12 14:30:00,78.8,78.8,78.73,78.75,33605.0,78.8,78.8,78.73,78.75,33605.0
2015-06-12 14:40:00,78.75,78.81,78.72,78.77,54430.0,78.75,78.81,78.72,78.77,54430.0
2015-06-12 14:50:00,78.75,78.8,78.72,78.72,18293.0,78.75,78.8,78.72,78.72,18293.0
2015-06-12 15:00:00,78.75,78.78,78.73,78.74,17300.0,78.75,78.78,78.73,78.74,17300.0
2015-06-12 15:10:00,78.75,78.76,78.71,78.74,27977.0,78.75,78.76,78.71,78.74,27977.0
2015-06-12 15:20:00,78.75,78.86,78.72,78.83,27229.0,78.75,78.86,78.72,78.83,27229.0
2015-06-12 15:30:00,78.84,78.86,78.78,78.81,43247.0,78.84,78.86,78.78,78.81,43247.0
2015-06-12 15:40:00,78.8,78.87,78.78,78.83,42608.0,78.8,78.87,78.78,78.83,42608.0
2015-06-12 15:50:00,78.84,78.88,78.77,78.77,88852.0,78.84,78.88,78.77,78.77,88852.0
2015-06-15 09:30:00,78.13,78.49,77.86,77.97,38961.0,78.13,78.49,77.86,77.97,38961.0
2015-06-15 09:40:00,77.99,78.28,77.94,77.94,49644.0,77.99,78.28,77.94,77.94,49644.0
2015-06-15 09:50:00,77.9,77.9,77.7,77.72,24123.0,77.9,77.9,77.7,77.72,24123.0
2015-06-15 10:00:00,77.68,77.86,77.67,77.76,23971.0,77.68,77.86,77.67,77.76,23971.0
2015-06-15 10:10:00,77.77,77.85,77.65,77.65,21176.0,77.77,77.85,77.65,77.65,21176.0
2015-06-15 10:20:00,77.66,77.82,77.61,77.77,51572.0,77.66,77.82,77.61,77.77,51572.0
2015-06-15 10:30:00,77.74,77.84,77.66,77.82,35844.0,77.74,77.84,77.66,77.82,35844.0
2015-06-15 10:40:00,77.82,77.91,77.79,77.9,37755.0,77.82,77.91,77.79,77.9,37755.0
2015-06-15 10:50:00,77.9,77.96,77.84,77.85,53375.0,77.9,77.96,77.84,77.85,53375.0
2015-06-15 11:00:00,77.85,78.03,77.85,78.03,46596.0,77.85,78.03,77.85,78.03,46596.0
2015-06-15 11:10:00,78.06,78.35,78.03,78.3,56117.0,78.06,78.35,78.03,78.3,56117.0
2015-06-15 11:20:00,78.31,78.31,77.99,77.99,31524.0,78.31,78.31,77.99,77.99,31524.0
2015-06-15 11:30:00,78.01,78.1,77.96,78.1,15181.0,78.01,78.1,77.96,78.1,15181.0
2015-06-15 11:40:00,78.11,78.28,78.1,78.27,24506.0,78.11,78.28,78.1,78.27,24506.0
2015-06-15 11:50:00,78.28,78.32,78.08,78.19,22300.0,78.28,78.32,78.08,78.19,22300.0
2015-06-15 12:00:00,78.19,78.25,78.1,78.16,30794.0,78.19,78.25,78.1,78.16,30794.0
2015-06-15 12:10:00,78.17,78.21,78.03,78.08,34706.0,78.17,78.21,78.03,78.08,34706.0
2015-06-15 12:20:00,78.09,78.13,77.9,77.93,9040.0,78.09,78.13,77.9,77.93,9040.0
2015-06-15 12:30:00,77.93,77.97,77.86,77.95,11936.0,77.93,77.97,77.86,77.95,11936.0
2015-06-15 12:40:00,77.96,78.17,77.94,78.09,16549.0,77.96,78.17,77.94,78.09,16549.0
2015-06-15 12:50:00,78.09,78.2,78.05,78.1,13024.0,78.09,78.2,78.05,78.1,13024.0
2015-06-15 13:00:00,78.13,78.16,78.06,78.1,14952.0,78.13,78.16,78.06,78.1,14952.0
2015-06-15 13:10:00,78.09,78.2,78.04,78.18,31807.0,78.09,78.2,78.04,78.18,31807.0
2015-06-15 13:20:00,78.17,78.17,78.05,78.07,20556.0,78.17,78.17,78.05,78.07,20556.0
2015-06-15 13:30:00,78.05,78.11,78.01,78.01,20971.0,78.05,78.11,78.01,78.01,20971.0
2015-06-15 13:40:00,78.0,78.09,78.0,78.05,18393.0,78.0,78.09,78.0,78.05,18393.0
2015-06-15 13:50:00,78.03,78.22,77.95,78.01,22174.0,78.03,78.22,77.95,78.01,22174.0
2015-06-15 14:00:00,78.03,78.06,77.96,77.98,18806.0,78.03,78.06,77.96,77.98,18806.0
2015-06-15 14:10:00,77.99,78.16,77.99,78.1,19844.0,77.99,78.16,77.99,78.1,19844.0
2015-06-15 14:20:00,78.07,78.17,78.03,78.1,26884.0,78.07,78.17,78.03,78.1,26884.0
2015-06-15 14:30:00,78.09,78.16,78.03,78.1,21541.0,78.09,78.16,78.03,78.1,21541.0
2015-06-15 14:40:00,78.1,78.18,78.07,78.15,7610.0,78.1,78.18,78.07,78.15,7610.0
2015-06-15 14:50:00,78.14,78.14,78.02,78.04,37080.0,78.14,78.14,78.02,78.04,37080.0
2015-06-15 15:00:00,78.03,78.04,77.91,77.94,12636.0,78.03,78.04,77.91,77.94,12636.0
2015-06-15 15:10:00,77.95,77.95,77.83,77.86,17452.0,77.95,77.95,77.83,77.86,17452.0
2015-06-15 15:20:00,77.86,77.96,77.86,77.93,14210.0,77.86,77.96,77.86,77.93,14210.0
2015-06-15 15:30:00,77.94,78.0,77.91,77.94,21400.0,77.94,78.0,77.91,77.94,21400.0
2015-06-15 15:40:00,77.94,78.0,77.9,77.9,33354.0,77.94,78.0,77.9,77.9,33354.0
2015-06-15 15:50:00,77.88,77.97,77.86,77.91,95719.0,77.88,77.97,77.86,77.91,95719.0
2015-06-16 09:30:00,77.37,78.2,77.37,77.87,48584.0,77.37,78.2,77.37,77.87,48584.0
2015-06-16 09:40:00,77.89,77.98,77.55,77.58,39336.0,77.89,77.98,77.55,77.58,39336.0
2015-06-16 09:50:00,77.58,77.77,77.53,77.59,56983.0,77.58,77.77,77.53,77.59,56983.0
2015-06-16 10:00:00,77.59,78.03,77.59,77.81,27646.0,77.59,78.03,77.59,77.81,27646.0
2015-06-16 10:10:00,77.84,77.9,77.69,77.72,26039.0,77.84,77.9,77.69,77.72,26039.0
2015-06-16 10:20:00,77.73,77.91,77.67,77.78,62688.0,77.73,77.91,77.67,77.78,62688.0
2015-06-16 10:30:00,77.78,77.85,77.64,77.71,30790.0,77.78,77.85,77.64,77.71,30790.0
2015-06-16 10:40:00,77.73,77.93,77.73,77.89,24718.0,77.73,77.93,77.73,77.89,24718.0
2015-06-16 10:50:00,77.89,77.94,77.79,77.87,16500.0,77.89,77.94,77.79,77.87,16500.0
2015-06-16 11:00:00,77.86,77.92,77.84,77.91,24660.0,77.86,77.92,77.84,77.91,24660.0
2015-06-16 11:10:00,77.91,78.14,77.91,78.06,23809.0,77.91,78.14,77.91,78.06,23809.0
2015-06-16 11:20:00,78.07,78.15,77.98,78.07,19910.0,78.07,78.15,77.98,78.07,19910.0
2015-06-16 11:30:00,78.06,78.08,77.95,78.01,12537.0,78.06,78.08,77.95,78.01,12537.0
2015-06-16 11:40:00,78.0,78.09,77.98,78.09,16539.0,78.0,78.09,77.98,78.09,16539.0
2015-06-16 11:50:00,78.1,78.18,78.07,78.16,20239.0,78.1,78.18,78.07,78.16,20239.0
2015-06-16 12:00:00,78.14,78.15,78.04,78.04,10006.0,78.14,78.15,78.04,78.04,10006.0
2015-06-16 12:10:00,78.04,78.17,78.04,78.12,17730.0,78.04,78.17,78.04,78.12,17730.0
2015-06-16 12:20:00,78.09,78.26,78.09,78.24,12210.0,78.09,78.26,78.09,78.24,12210.0
2015-06-16 12:30:00,78.25,78.3,78.16,78.26,11830.0,78.25,78.3,78.16,78.26,11830.0
2015-06-16 12:40:00,78.26,78.33,78.21,78.22,16611.0,78.26,78.33,78.21,78.22,16611.0
2015-06-16 12:50:00,78.2,78.23,78.15,78.21,12225.0,78.2,78.23,78.15,78.21,12225.0
2015-06-16 13:00:00,78.23,78.25,78.19,78.25,16188.0,78.23,78.25,78.19,78.25,16188.0
2015-06-16 13:10:00,78.25,78.3,78.23,78.23,13062.0,78.25,78.3,78.23,78.23,13062.0
2015-06-16 13:20:00,78.24,78.35,78.24,78.3,14208.0,78.24,78.35,78.24,78.3,14208.0
2015-06-16 13:30:00,78.32,78.38,78.25,78.26,11294.0,78.32,78.38,78.25,78.26,11294.0
2015-06-16 13:40:00,78.29,78.3,78.21,78.24,13031.0,78.29,78.3,78.21,78.24,13031.0
2015-06-16 13:50:00,78.25,78.28,78.16,78.18,9949.0,78.25,78.28,78.16,78.18,9949.0
2015-06-16 14:00:00,78.18,78.29,78.18,78.27,18246.0,78.18,78.29,78.18,78.27,18246.0
2015-06-16 14:10:00,78.26,78.32,78.23,78.25,17316.0,78.26,78.32,78.23,78.25,17316.0
2015-06-16 14:20:00,78.22,78.26,78.19,78.19,10447.0,78.22,78.26,78.19,78.19,10447.0
2015-06-16 14:30:00,78.2,78.27,78.18,78.24,50134.0,78.2,78.27,78.18,78.24,50134.0
2015-06-16 14:40:00,78.24,78.3,78.21,78.3,33325.0,78.24,78.3,78.21,78.3,33325.0
2015-06-16 14:50:00,78.3,78.43,78.28,78.41,49965.0,78.3,78.43,78.28,78.41,49965.0
2015-06-16 15:00:00,78.41,78.49,78.4,78.49,36005.0,78.41,78.49,78.4,78.49,36005.0
2015-06-16 15:10:00,78.47,78.5,78.44,78.49,36727.0,78.47,78.5,78.44,78.49,36727.0
2015-06-16 15:20:00,78.49,78.6,78.49,78.55,48933.0,78.49,78.6,78.49,78.55,48933.0
2015-06-16 15:30:00,78.55,78.75,78.53,78.64,74769.0,78.55,78.75,78.53,78.64,74769.0
2015-06-16 15:40:00,78.64,78.65,78.54,78.58,28367.0,78.64,78.65,78.54,78.58,28367.0
2015-06-16 15:50:00,78.5,78.59,78.46,78.56,100492.0,78.5,78.59,78.46,78.56,100492.0
2015-06-17 09:30:00,78.97,79.32,78.62,79.27,86322.0,78.97,79.32,78.62,79.27,86322.0
2015-06-17 09:40:00,79.19,79.41,79.16,79.41,43991.0,79.19,79.41,79.16,79.41,43991.0
2015-06-17 09:50:00,79.46,79.53,79.15,79.15,29981.0,79.46,79.53,79.15,79.15,29981.0
2015-06-17 10:00:00,79.16,79.18,79.04,79.07,15995.0,79.16,79.18,79.04,79.07,15995.0
2015-06-17 10:10:00,79.06,79.1,78.9,78.95,37615.0,79.06,79.1,78.9,78.95,37615.0
2015-06-17 10:20:00,78.92,79.01,78.9,78.95,21442.0,78.92,79.01,78.9,78.95,21442.0
2015-06-17 10:30:00,78.94,79.17,78.94,79.11,54037.0,78.94,79.17,78.94,79.11,54037.0
2015-06-17 10:40:00,79.08,79.25,79.02,79.24,31351.0,79.08,79.25,79.02,79.24,31351.0
2015-06-17 10:50:00,79.25,79.42,79.1,79.42,60953.0,79.25,79.42,79.1,79.42,60953.0
2015-06-17 11:00:00,79.42,79.45,79.22,79.25,37078.0,79.42,79.45,79.22,79.25,37078.0
2015-06-17 11:10:00,79.22,79.22,78.99,79.1,17557.0,79.22,79.22,78.99,79.1,17557.0
2015-06-17 11:20:00,79.12,79.16,78.93,78.95,32359.0,79.12,79.16,78.93,78.95,32359.0
2015-06-17 11:30:00,78.95,78.98,78.89,78.93,24597.0,78.95,78.98,78.89,78.93,24597.0
2015-06-17 11:40:00,78.97,79.0,78.84,79.0,19082.0,78.97,79.0,78.84,79.0,19082.0
2015-06-17 11:50:00,79.02,79.13,78.92,78.94,19086.0,79.02,79.13,78.92,78.94,19086.0
2015-06-17 12:00:00,78.94,79.03,78.89,78.97,39984.0,78.94,79.03,78.89,78.97,39984.0
2015-06-17 12:10:00,78.95,78.95,78.82,78.92,20837.0,78.95,78.95,78.82,78.92,20837.0
2015-06-17 12:20:00,78.89,79.02,78.87,79.0,15547.0,78.89,79.02,78.87,79.0,15547.0
2015-06-17 12:30:00,78.98,79.06,78.95,78.99,33417.0,78.98,79.06,78.95,78.99,33417.0
2015-06-17 12:40:00,78.97,79.0,78.85,78.94,13772.0,78.97,79.0,78.85,78.94,13772.0
2015-06-17 12:50:00,78.94,78.94,78.76,78.86,19350.0,78.94,78.94,78.76,78.86,19350.0
2015-06-17 13:00:00,78.88,78.93,78.73,78.75,19362.0,78.88,78.93,78.73,78.75,19362.0
2015-06-17 13:10:00,78.77,78.86,78.69,78.85,23821.0,78.77,78.86,78.69,78.85,23821.0
2015-06-17 13:20:00,78.85,78.95,78.84,78.85,19973.0,78.85,78.95,78.84,78.85,19973.0
2015-06-17 13:30:00,78.85,78.89,78.8,78.86,19241.0,78.85,78.89,78.8,78.86,19241.0
2015-06-17 13:40:00,78.84,78.99,78.84,78.94,28089.0,78.84,78.99,78.84,78.94,28089.0
2015-06-17 13:50:00,78.98,79.04,78.88,78.92,17376.0,78.98,79.04,78.88,78.92,17376.0
2015-06-17 14:00:00,78.91,79.5,78.65,79.46,84940.0,78.91,79.5,78.65,79.46,84940.0
2015-06-17 14:10:00,79.45,79.62,79.42,79.51,51331.0,79.45,79.62,79.42,79.51,51331.0
2015-06-17 14:20:00,79.53,79.54,79.36,79.42,51365.0,79.53,79.54,79.36,79.42,51365.0
2015-06-17 14:30:00,79.39,79.71,79.38,79.71,52254.0,79.39,79.71,79.38,79.71,52254.0
2015-06-17 14:40:00,79.73,79.88,79.7,79.81,47047.0,79.73,79.88,79.7,79.81,47047.0
2015-06-17 14:50:00,79.82,79.9,79.75,79.8,42291.0,79.82,79.9,79.75,79.8,42291.0
2015-06-17 15:00:00,79.8,79.84,79.66,79.68,37259.0,79.8,79.84,79.66,79.68,37259.0
2015-06-17 15:10:00,79.7,79.88,79.66,79.81,43909.0,79.7,79.88,79.66,79.81,43909.0
2015-06-17 15:20:00,79.8,79.89,79.77,79.84,43646.0,79.8,79.89,79.77,79.84,43646.0
2015-06-17 15:30:00,79.85,79.87,79.74,79.8,57718.0,79.85,79.87,79.74,79.8,57718.0
2015-06-17 15:40:00,79.81,79.81,79.71,79.76,111055.0,79.81,79.81,79.71,79.76,111055.0
2015-06-17 15:50:00,79.76,79.82,79.68,79.72,150157.0,79.76,79.82,79.68,79.72,150157.0
2015-06-18 09:30:00,79.96,80.42,79.96,80.33,50213.0,79.96,80.42,79.96,80.33,50213.0
2015-06-18 09:40:00,80.37,80.7,80.32,80.46,60440.0,80.37,80.7,80.32,80.46,60440.0
2015-06-18 09:50:00,80.45,80.8,80.41,80.77,37767.0,80.45,80.8,80.41,80.77,37767.0
2015-06-18 10:00:00,80.77,80.79,80.58,80.72,46302.0,80.77,80.79,80.58,80.72,46302.0
2015-06-18 10:10:00,80.73,80.78,80.57,80.67,39765.0,80.73,80.78,80.57,80.67,39765.0
2015-06-18 10:20:00,80.71,80.93,80.68,80.83,40422.0,80.71,80.93,80.68,80.83,40422.0
2015-06-18 10:30:00,80.83,81.09,80.82,81.03,39415.0,80.83,81.09,80.82,81.03,39415.0
2015-06-18 10:40:00,81.0,81.12,80.91,81.04,23807.0,81.0,81.12,80.91,81.04,23807.0
2015-06-18 10:50:00,81.03,81.08,80.89,80.96,33451.0,81.03,81.08,80.89,80.96,33451.0
2015-06-18 11:00:00,80.98,81.09,80.95,81.06,29121.0,80.98,81.09,80.95,81.06,29121.0
2015-06-18 11:10:00,81.04,81.13,80.9,80.98,25922.0,81.04,81.13,80.9,80.98,25922.0
2015-06-18 11:20:00,80.96,80.97,80.8,80.88,44284.0,80.96,80.97,80.8,80.88,44284.0
2015-06-18 11:30:00,80.88,80.96,80.84,80.88,28493.0,80.88,80.96,80.84,80.88,28493.0
2015-06-18 11:40:00,80.85,80.9,80.75,80.78,39541.0,80.85,80.9,80.75,80.78,39541.0
2015-06-18 11:50:00,80.77,80.82,80.72,80.74,44928.0,80.77,80.82,80.72,80.74,44928.0
2015-06-18 12:00:00,80.76,80.81,80.68,80.72,20029.0,80.76,80.81,80.68,80.72,20029.0
2015-06-18 12:10:00,80.68,80.72,80.66,80.67,19206.0,80.68,80.72,80.66,80.67,19206.0
2015-06-18 12:20:00,80.66,80.73,80.62,80.71,46162.0,80.66,80.73,80.62,80.71,46162.0
2015-06-18 12:30:00,80.72,80.75,80.56,80.65,45764.0,80.72,80.75,80.56,80.65,45764.0
2015-06-18 12:40:00,80.66,80.67,80.56,80.59,19364.0,80.66,80.67,80.56,80.59,19364.0
2015-06-18 12:50:00,80.59,80.62,80.56,80.58,20210.0,80.59,80.62,80.56,80.58,20210.0
2015-06-18 13:00:00,80.57,80.66,80.53,80.55,32456.0,80.57,80.66,80.53,80.55,32456.0
2015-06-18 13:10:00,80.53,80.62,80.51,80.54,23121.0,80.53,80.62,80.51,80.54,23121.0
2015-06-18 13:20:00,80.54,80.59,80.42,80.48,17875.0,80.54,80.59,80.42,80.48,17875.0
2015-06-18 13:30:00,80.46,80.53,80.41,80.47,15387.0,80.46,80.53,80.41,80.47,15387.0
2015-06-18 13:40:00,80.47,80.47,80.25,80.28,25984.0,80.47,80.47,80.25,80.28,25984.0
2015-06-18 13:50:00,80.28,80.35,80.25,80.3,24164.0,80.28,80.35,80.25,80.3,24164.0
2015-06-18 14:00:00,80.28,80.35,80.24,80.32,21633.0,80.28,80.35,80.24,80.32,21633.0
2015-06-18 14:10:00,80.31,80.37,80.26,80.3,38626.0,80.31,80.37,80.26,80.3,38626.0
2015-06-18 14:20:00,80.32,80.4,80.27,80.3,22595.0,80.32,80.4,80.27,80.3,22595.0
2015-06-18 14:30:00,80.3,80.4,80.28,80.34,27522.0,80.3,80.4,80.28,80.34,27522.0
2015-06-18 14:40:00,80.35,80.38,80.27,80.28,29947.0,80.35,80.38,80.27,80.28,29947.0
2015-06-18 14:50:00,80.29,80.35,80.27,80.34,37447.0,80.29,80.35,80.27,80.34,37447.0
2015-06-18 15:00:00,80.35,80.36,80.29,80.33,34037.0,80.35,80.36,80.29,80.33,34037.0
2015-06-18 15:10:00,80.31,80.34,80.17,80.32,55795.0,80.31,80.34,80.17,80.32,55795.0
2015-06-18 15:20:00,80.33,80.5,80.32,80.49,39396.0,80.33,80.5,80.32,80.49,39396.0
2015-06-18 15:30:00,80.48,80.49,80.37,80.39,34940.0,80.48,80.49,80.37,80.39,34940.0
2015-06-18 15:40:00,80.39,80.46,80.37,80.37,46617.0,80.39,80.46,80.37,80.37,46617.0
2015-06-18 15:50:00,80.37,80.39,80.28,80.31,138792.0,80.37,80.39,80.28,80.31,138792.0
2015-06-19 09:30:00,80.37,80.84,80.37,80.49,345671.0,80.37,80.84,80.37,80.49,345671.0
2015-06-19 09:40:00,80.54,80.63,80.42,80.49,21608.0,80.54,80.63,80.42,80.49,21608.0
2015-06-19 09:50:00,80.51,80.69,80.5,80.6,44993.0,80.51,80.69,80.5,80.6,44993.0
2015-06-19 10:00:00,80.6,80.78,80.56,80.57,23492.0,80.6,80.78,80.56,80.57,23492.0
2015-06-19 10:10:00,80.62,80.68,80.53,80.62,89788.0,80.62,80.68,80.53,80.62,89788.0
2015-06-19 10:20:00,80.6,80.64,80.51,80.57,76117.0,80.6,80.64,80.51,80.57,76117.0
2015-06-19 10:30:00,80.57,80.59,80.44,80.44,20221.0,80.57,80.59,80.44,80.44,20221.0
2015-06-19 10:40:00,80.45,80.5,80.41,80.48,21456.0,80.45,80.5,80.41,80.48,21456.0
2015-06-19 10:50:00,80.48,80.49,80.28,80.31,46224.0,80.48,80.49,80.28,80.31,46224.0
2015-06-19 11:00:00,80.31,80.38,80.28,80.38,12363.0,80.31,80.38,80.28,80.38,12363.0
2015-06-19 11:10:00,80.37,80.37,80.29,80.35,12984.0,80.37,80.37,80.29,80.35,12984.0
2015-06-19 11:20:00,80.35,80.38,80.28,80.33,14427.0,80.35,80.38,80.28,80.33,14427.0
2015-06-19 11:30:00,80.34,80.34,80.28,80.28,17403.0,80.34,80.34,80.28,80.28,17403.0
2015-06-19 11:40:00,80.3,80.3,80.17,80.21,16445.0,80.3,80.3,80.17,80.21,16445.0
2015-06-19 11:50:00,80.2,80.23,80.17,80.18,9399.0,80.2,80.23,80.17,80.18,9399.0
2015-06-19 12:00:00,80.17,80.19,80.1,80.12,29322.0,80.17,80.19,80.1,80.12,29322.0
2015-06-19 12:10:00,80.13,80.23,80.11,80.23,8018.0,80.13,80.23,80.11,80.23,8018.0
2015-06-19 12:20:00,80.24,80.25,80.17,80.19,9664.0,80.24,80.25,80.17,80.19,9664.0
2015-06-19 12:30:00,80.18,80.2,80.12,80.16,12247.0,80.18,80.2,80.12,80.16,12247.0
2015-06-19 12:40:00,80.16,80.18,80.09,80.14,15484.0,80.16,80.18,80.09,80.14,15484.0
2015-06-19 12:50:00,80.15,80.18,80.1,80.18,7902.0,80.15,80.18,80.1,80.18,7902.0
2015-06-19 13:00:00,80.17,80.17,80.09,80.11,16407.0,80.17,80.17,80.09,80.11,16407.0
2015-06-19 13:10:00,80.13,80.15,80.1,80.14,9788.0,80.13,80.15,80.1,80.14,9788.0
2015-06-19 13:20:00,80.14,80.19,80.12,80.17,17858.0,80.14,80.19,80.12,80.17,17858.0
2015-06-19 13:30:00,80.19,80.21,80.16,80.19,18113.0,80.19,80.21,80.16,80.19,18113.0
2015-06-19 13:40:00,80.18,80.22,80.12,80.15,16284.0,80.18,80.22,80.12,80.15,16284.0
2015-06-19 13:50:00,80.15,80.21,80.13,80.17,16440.0,80.15,80.21,80.13,80.17,16440.0
2015-06-19 14:00:00,80.18,80.21,80.12,80.17,33491.0,80.18,80.21,80.12,80.17,33491.0
2015-06-19 14:10:00,80.17,80.2,80.11,80.12,13821.0,80.17,80.2,80.11,80.12,13821.0
2015-06-19 14:20:00,80.12,80.12,80.0,80.06,16993.0,80.12,80.12,80.0,80.06,16993.0
2015-06-19 14:30:00,80.06,80.06,79.97,80.04,18386.0,80.06,80.06,79.97,80.04,18386.0
2015-06-19 14:40:00,80.04,80.04,79.91,79.92,19168.0,80.04,80.04,79.91,79.92,19168.0
2015-06-19 14:50:00,79.92,79.93,79.83,79.87,28983.0,79.92,79.93,79.83,79.87,28983.0
2015-06-19 15:00:00,79.88,79.91,79.84,79.91,28329.0,79.88,79.91,79.84,79.91,28329.0
2015-06-19 15:10:00,79.9,79.91,79.8,79.83,30544.0,79.9,79.91,79.8,79.83,30544.0
2015-06-19 15:20:00,79.82,79.88,79.76,79.79,36556.0,79.82,79.88,79.76,79.79,36556.0
2015-06-19 15:30:00,79.77,79.82,79.68,79.68,77755.0,79.77,79.82,79.68,79.68,77755.0
2015-06-19 15:40:00,79.69,79.75,79.67,79.72,88150.0,79.69,79.75,79.67,79.72,88150.0
2015-06-19 15:50:00,79.73,79.73,79.56,79.56,167611.0,79.73,79.73,79.56,79.56,167611.0
2015-06-22 09:30:00,80.03,80.44,79.99,80.17,48945.0,80.03,80.44,79.99,80.17,48945.0
2015-06-22 09:40:00,80.15,80.37,80.11,80.21,24734.0,80.15,80.37,80.11,80.21,24734.0
2015-06-22 09:50:00,80.23,80.32,80.08,80.08,26277.0,80.23,80.32,80.08,80.08,26277.0
2015-06-22 10:00:00,80.08,80.23,79.95,80.22,21811.0,80.08,80.23,79.95,80.22,21811.0
2015-06-22 10:10:00,80.21,80.4,80.19,80.28,12931.0,80.21,80.4,80.19,80.28,12931.0
2015-06-22 10:20:00,80.29,80.29,80.2,80.22,15006.0,80.29,80.29,80.2,80.22,15006.0
2015-06-22 10:30:00,80.22,80.25,80.1,80.15,15815.0,80.22,80.25,80.1,80.15,15815.0
2015-06-22 10:40:00,80.18,80.33,80.18,80.21,24571.0,80.18,80.33,80.18,80.21,24571.0
2015-06-22 10:50:00,80.2,80.25,80.15,80.25,22964.0,80.2,80.25,80.15,80.25,22964.0
2015-06-22 11:00:00,80.24,80.47,80.21,80.46,16718.0,80.24,80.47,80.21,80.46,16718.0
2015-06-22 11:10:00,80.48,80.65,80.47,80.54,25136.0,80.48,80.65,80.47,80.54,25136.0
2015-06-22 11:20:00,80.55,80.6,80.48,80.55,30683.0,80.55,80.6,80.48,80.55,30683.0
2015-06-22 11:30:00,80.56,80.61,80.54,80.56,9831.0,80.56,80.61,80.54,80.56,9831.0
2015-06-22 11:40:00,80.56,80.57,80.37,80.42,18852.0,80.56,80.57,80.37,80.42,18852.0
2015-06-22 11:50:00,80.44,80.5,80.37,80.39,29216.0,80.44,80.5,80.37,80.39,29216.0
2015-06-22 12:00:00,80.4,80.43,80.36,80.38,13909.0,80.4,80.43,80.36,80.38,13909.0
2015-06-22 12:10:00,80.37,80.39,80.29,80.31,15381.0,80.37,80.39,80.29,80.31,15381.0
2015-06-22 12:20:00,80.31,80.33,80.28,80.3,20681.0,80.31,80.33,80.28,80.3,20681.0
2015-06-22 12:30:00,80.31,80.45,80.29,80.44,14000.0,80.31,80.45,80.29,80.44,14000.0
2015-06-22 12:40:00,80.44,80.47,80.4,80.44,12813.0,80.44,80.47,80.4,80.44,12813.0
2015-06-22 12:50:00,80.43,80.49,80.41,80.48,18081.0,80.43,80.49,80.41,80.48,18081.0
2015-06-22 13:00:00,80.48,80.48,80.43,80.45,21464.0,80.48,80.48,80.43,80.45,21464.0
2015-06-22 13:10:00,80.45,80.46,80.41,80.42,13600.0,80.45,80.46,80.41,80.42,13600.0
2015-06-22 13:20:00,80.42,80.43,80.38,80.38,13057.0,80.42,80.43,80.38,80.38,13057.0
2015-06-22 13:30:00,80.39,80.5,80.35,80.48,22848.0,80.39,80.5,80.35,80.48,22848.0
2015-06-22 13:40:00,80.48,80.52,80.47,80.51,24103.0,80.48,80.52,80.47,80.51,24103.0
2015-06-22 13:50:00,80.52,80.54,80.48,80.5,20738.0,80.52,80.54,80.48,80.5,20738.0
2015-06-22 14:00:00,80.5,80.51,80.48,80.48,23862.0,80.5,80.51,80.48,80.48,23862.0
2015-06-22 14:10:00,80.48,80.52,80.47,80.47,22803.0,80.48,80.52,80.47,80.47,22803.0
2015-06-22 14:20:00,80.47,80.48,80.41,80.43,14304.0,80.47,80.48,80.41,80.43,14304.0
2015-06-22 14:30:00,80.42,80.48,80.39,80.46,16535.0,80.42,80.48,80.39,80.46,16535.0
2015-06-22 14:40:00,80.45,80.46,80.42,80.44,17361.0,80.45,80.46,80.42,80.44,17361.0
2015-06-22 14:50:00,80.46,80.55,80.46,80.5,14550.0,80.46,80.55,80.46,80.5,14550.0
2015-06-22 15:00:00,80.51,80.61,80.51,80.61,27396.0,80.51,80.61,80.51,80.61,27396.0
2015-06-22 15:10:00,80.59,80.61,80.51,80.52,55591.0,80.59,80.61,80.51,80.52,55591.0
2015-06-22 15:20:00,80.53,80.6,80.53,80.59,30270.0,80.53,80.6,80.53,80.59,30270.0
2015-06-22 15:30:00,80.59,80.66,80.57,80.6,49563.0,80.59,80.66,80.57,80.6,49563.0
2015-06-22 15:40:00,80.61,80.61,80.57,80.59,56500.0,80.61,80.61,80.57,80.59,56500.0
2015-06-22 15:50:00,80.6,80.68,80.55,80.63,176289.0,80.6,80.68,80.55,80.63,176289.0
2015-06-23 09:30:00,80.33,80.84,80.33,80.83,27381.0,80.33,80.84,80.33,80.83,27381.0
2015-06-23 09:40:00,80.81,81.03,80.81,80.81,13439.0,80.81,81.03,80.81,80.81,13439.0
2015-06-23 09:50:00,80.85,80.9,80.71,80.81,18571.0,80.85,80.9,80.71,80.81,18571.0
2015-06-23 10:00:00,80.83,80.83,80.68,80.78,28300.0,80.83,80.83,80.68,80.78,28300.0
2015-06-23 10:10:00,80.78,80.82,80.52,80.52,47773.0,80.78,80.82,80.52,80.52,47773.0
2015-06-23 10:20:00,80.52,80.61,80.49,80.55,5610.0,80.52,80.61,80.49,80.55,5610.0
2015-06-23 10:30:00,80.55,80.64,80.51,80.61,9925.0,80.55,80.64,80.51,80.61,9925.0
2015-06-23 10:40:00,80.59,80.68,80.54,80.63,17594.0,80.59,80.68,80.54,80.63,17594.0
2015-06-23 10:50:00,80.63,80.67,80.54,80.66,26458.0,80.63,80.67,80.54,80.66,26458.0
2015-06-23 11:00:00,80.65,80.75,80.6,80.67,134320.0,80.65,80.75,80.6,80.67,134320.0
2015-06-23 11:10:00,80.7,80.71,80.63,80.69,20268.0,80.7,80.71,80.63,80.69,20268.0
2015-06-23 11:20:00,80.68,80.7,80.44,80.51,27538.0,80.68,80.7,80.44,80.51,27538.0
2015-06-23 11:30:00,80.55,80.63,80.54,80.57,13550.0,80.55,80.63,80.54,80.57,13550.0
2015-06-23 11:40:00,80.57,80.59,80.46,80.53,20457.0,80.57,80.59,80.46,80.53,20457.0
2015-06-23 11:50:00,80.51,80.51,80.42,80.43,18924.0,80.51,80.51,80.42,80.43,18924.0
2015-06-23 12:00:00,80.42,80.43,80.31,80.32,9259.0,80.42,80.43,80.31,80.32,9259.0
2015-06-23 12:10:00,80.35,80.39,80.33,80.36,11784.0,80.35,80.39,80.33,80.36,11784.0
2015-06-23 12:20:00,80.37,80.37,80.27,80.35,9286.0,80.37,80.37,80.27,80.35,9286.0
2015-06-23 12:30:00,80.34,80.35,80.3,80.32,8703.0,80.34,80.35,80.3,80.32,8703.0
2015-06-23 12:40:00,80.31,80.31,80.27,80.29,9698.0,80.31,80.31,80.27,80.29,9698.0
2015-06-23 12:50:00,80.29,80.29,80.21,80.23,10916.0,80.29,80.29,80.21,80.23,10916.0
2015-06-23 13:00:00,80.23,80.26,80.15,80.15,11191.0,80.23,80.26,80.15,80.15,11191.0
2015-06-23 13:10:00,80.16,80.18,80.13,80.15,11719.0,80.16,80.18,80.13,80.15,11719.0
2015-06-23 13:20:00,80.14,80.17,80.1,80.12,15893.0,80.14,80.17,80.1,80.12,15893.0
2015-06-23 13:30:00,80.12,80.22,80.11,80.18,10040.0,80.12,80.22,80.11,80.18,10040.0
2015-06-23 13:40:00,80.19,80.23,80.15,80.17,13422.0,80.19,80.23,80.15,80.17,13422.0
2015-06-23 13:50:00,80.17,80.19,80.09,80.09,18723.0,80.17,80.19,80.09,80.09,18723.0
2015-06-23 14:00:00,80.09,80.18,80.09,80.18,30968.0,80.09,80.18,80.09,80.18,30968.0
2015-06-23 14:10:00,80.17,80.27,80.17,80.26,15756.0,80.17,80.27,80.17,80.26,15756.0
2015-06-23 14:20:00,80.26,80.29,80.25,80.27,11381.0,80.26,80.29,80.25,80.27,11381.0
2015-06-23 14:30:00,80.28,80.38,80.25,80.37,27865.0,80.28,80.38,80.25,80.37,27865.0
2015-06-23 14:40:00,80.37,80.45,80.35,80.39,31627.0,80.37,80.45,80.35,80.39,31627.0
2015-06-23 14:50:00,80.37,80.39,80.35,80.37,14780.0,80.37,80.39,80.35,80.37,14780.0
2015-06-23 15:00:00,80.36,80.47,80.36,80.47,24532.0,80.36,80.47,80.36,80.47,24532.0
2015-06-23 15:10:00,80.46,80.48,80.42,80.47,25689.0,80.46,80.48,80.42,80.47,25689.0
2015-06-23 15:20:00,80.47,80.52,80.47,80.49,42514.0,80.47,80.52,80.47,80.49,42514.0
2015-06-23 15:30:00,80.48,80.5,80.45,80.48,33758.0,80.48,80.5,80.45,80.48,33758.0
2015-06-23 15:40:00,80.47,80.5,80.41,80.43,53596.0,80.47,80.5,80.41,80.43,53596.0
2015-06-23 15:50:00,80.37,80.43,80.32,80.37,124370.0,80.37,80.43,80.32,80.37,124370.0
2015-06-24 09:30:00,80.4,80.59,80.18,80.35,29365.0,80.4,80.59,80.18,80.35,29365.0
2015-06-24 09:40:00,80.37,80.4,80.17,80.24,17399.0,80.37,80.4,80.17,80.24,17399.0
2015-06-24 09:50:00,80.23,80.38,80.2,80.35,9333.0,80.23,80.38,80.2,80.35,9333.0
2015-06-24 10:00:00,80.39,80.56,80.38,80.52,34855.0,80.39,80.56,80.38,80.52,34855.0
2015-06-24 10:10:00,80.51,80.53,80.28,80.28,22811.0,80.51,80.53,80.28,80.28,22811.0
2015-06-24 10:20:00,80.29,80.51,80.29,80.49,10249.0,80.29,80.51,80.29,80.49,10249.0
2015-06-24 10:30:00,80.49,80.5,80.41,80.48,16424.0,80.49,80.5,80.41,80.48,16424.0
2015-06-24 10:40:00,80.48,80.6,80.43,80.56,16574.0,80.48,80.6,80.43,80.56,16574.0
2015-06-24 10:50:00,80.55,80.56,80.48,80.53,14586.0,80.55,80.56,80.48,80.53,14586.0
2015-06-24 11:00:00,80.52,80.54,80.45,80.47,18828.0,80.52,80.54,80.45,80.47,18828.0
2015-06-24 11:10:00,80.48,80.6,80.44,80.6,31723.0,80.48,80.6,80.44,80.6,31723.0
2015-06-24 11:20:00,80.58,80.67,80.58,80.65,22570.0,80.58,80.67,80.58,80.65,22570.0
2015-06-24 11:30:00,80.65,80.68,80.62,80.67,21740.0,80.65,80.68,80.62,80.67,21740.0
2015-06-24 11:40:00,80.67,80.83,80.65,80.83,76541.0,80.67,80.83,80.65,80.83,76541.0
2015-06-24 11:50:00,80.83,80.98,80.82,80.94,36764.0,80.83,80.98,80.82,80.94,36764.0
2015-06-24 12:00:00,80.92,80.93,80.72,80.79,25932.0,80.92,80.93,80.72,80.79,25932.0
2015-06-24 12:10:00,80.77,80.9,80.76,80.83,27344.0,80.77,80.9,80.76,80.83,27344.0
2015-06-24 12:20:00,80.82,80.84,80.77,80.82,27578.0,80.82,80.84,80.77,80.82,27578.0
2015-06-24 12:30:00,80.81,80.83,80.78,80.82,15126.0,80.81,80.83,80.78,80.82,15126.0
2015-06-24 12:40:00,80.79,80.81,80.76,80.77,23926.0,80.79,80.81,80.76,80.77,23926.0
2015-06-24 12:50:00,80.77,80.81,80.75,80.8,29598.0,80.77,80.81,80.75,80.8,29598.0
2015-06-24 13:00:00,80.78,80.86,80.76,80.86,20466.0,80.78,80.86,80.76,80.86,20466.0
2015-06-24 13:10:00,80.85,80.89,80.81,80.81,15089.0,80.85,80.89,80.81,80.81,15089.0
2015-06-24 13:20:00,80.8,80.81,80.64,80.69,36708.0,80.8,80.81,80.64,80.69,36708.0
2015-06-24 13:30:00,80.68,80.7,80.57,80.58,14346.0,80.68,80.7,80.57,80.58,14346.0
2015-06-24 13:40:00,80.57,80.58,80.48,80.48,13453.0,80.57,80.58,80.48,80.48,13453.0
2015-06-24 13:50:00,80.48,80.5,80.41,80.42,22070.0,80.48,80.5,80.41,80.42,22070.0
2015-06-24 14:00:00,80.42,80.46,80.34,80.34,12190.0,80.42,80.46,80.34,80.34,12190.0
2015-06-24 14:10:00,80.34,80.37,80.3,80.33,18611.0,80.34,80.37,80.3,80.33,18611.0
2015-06-24 14:20:00,80.34,80.39,80.31,80.39,12201.0,80.34,80.39,80.31,80.39,12201.0
2015-06-24 14:30:00,80.39,80.58,80.38,80.57,27487.0,80.39,80.58,80.38,80.57,27487.0
2015-06-24 14:40:00,80.56,80.7,80.54,80.67,23985.0,80.56,80.7,80.54,80.67,23985.0
2015-06-24 14:50:00,80.68,80.82,80.68,80.81,36400.0,80.68,80.82,80.68,80.81,36400.0
2015-06-24 15:00:00,80.81,80.83,80.78,80.82,57767.0,80.81,80.83,80.78,80.82,57767.0
2015-06-24 15:10:00,80.82,80.88,80.8,80.82,62987.0,80.82,80.88,80.8,80.82,62987.0
2015-06-24 15:20:00,80.81,80.84,80.65,80.68,33097.0,80.81,80.84,80.65,80.68,33097.0
2015-06-24 15:30:00,80.68,80.76,80.67,80.73,35917.0,80.68,80.76,80.67,80.73,35917.0
2015-06-24 15:40:00,80.74,80.76,80.57,80.6,32709.0,80.74,80.76,80.57,80.6,32709.0
2015-06-24 15:50:00,80.59,80.63,80.24,80.57,143207.0,80.59,80.63,80.24,80.57,143207.0
2015-06-25 09:30:00,80.62,80.96,80.37,80.65,60788.0,80.62,80.96,80.37,80.65,60788.0
2015-06-25 09:40:00,80.7,80.79,80.42,80.68,30056.0,80.7,80.79,80.42,80.68,30056.0
2015-06-25 09:50:00,80.65,80.87,80.58,80.75,16389.0,80.65,80.87,80.58,80.75,16389.0
2015-06-25 10:00:00,80.69,80.72,80.46,80.51,63132.0,80.69,80.72,80.46,80.51,63132.0
2015-06-25 10:10:00,80.5,80.53,80.39,80.49,30179.0,80.5,80.53,80.39,80.49,30179.0
2015-06-25 10:20:00,80.48,80.51,80.32,80.39,20885.0,80.48,80.51,80.32,80.39,20885.0
2015-06-25 10:30:00,80.39,80.41,80.32,80.35,37260.0,80.39,80.41,80.32,80.35,37260.0
2015-06-25 10:40:00,80.35,80.39,80.3,80.36,30489.0,80.35,80.39,80.3,80.36,30489.0
2015-06-25 10:50:00,80.36,80.36,80.26,80.31,59701.0,80.36,80.36,80.26,80.31,59701.0
2015-06-25 11:00:00,80.32,80.41,80.27,80.29,41363.0,80.32,80.41,80.27,80.29,41363.0
2015-06-25 11:10:00,80.3,80.41,80.29,80.41,63037.0,80.3,80.41,80.29,80.41,63037.0
2015-06-25 11:20:00,80.41,80.44,80.35,80.44,65017.0,80.41,80.44,80.35,80.44,65017.0
2015-06-25 11:30:00,80.42,80.5,80.36,80.47,13084.0,80.42,80.5,80.36,80.47,13084.0
2015-06-25 11:40:00,80.48,80.52,80.44,80.47,9234.0,80.48,80.52,80.44,80.47,9234.0
2015-06-25 11:50:00,80.45,80.53,80.45,80.48,6654.0,80.45,80.53,80.45,80.48,6654.0
2015-06-25 12:00:00,80.49,80.54,80.46,80.52,11880.0,80.49,80.54,80.46,80.52,11880.0
2015-06-25 12:10:00,80.53,80.53,80.47,80.49,24259.0,80.53,80.53,80.47,80.49,24259.0
2015-06-25 12:20:00,80.48,80.5,80.44,80.49,7900.0,80.48,80.5,80.44,80.49,7900.0
2015-06-25 12:30:00,80.51,80.52,80.43,80.49,13363.0,80.51,80.52,80.43,80.49,13363.0
2015-06-25 12:40:00,80.52,80.55,80.48,80.53,13015.0,80.52,80.55,80.48,80.53,13015.0
2015-06-25 12:50:00,80.52,80.54,80.46,80.51,12410.0,80.52,80.54,80.46,80.51,12410.0
2015-06-25 13:00:00,80.51,80.53,80.46,80.48,16670.0,80.51,80.53,80.46,80.48,16670.0
2015-06-25 13:10:00,80.49,80.51,80.46,80.5,31743.0,80.49,80.51,80.46,80.5,31743.0
2015-06-25 13:20:00,80.49,80.54,80.47,80.52,20322.0,80.49,80.54,80.47,80.52,20322.0
2015-06-25 13:30:00,80.54,80.64,80.53,80.6,20457.0,80.54,80.64,80.53,80.6,20457.0
2015-06-25 13:40:00,80.61,80.62,80.56,80.62,10337.0,80.61,80.62,80.56,80.62,10337.0
2015-06-25 13:50:00,80.62,80.62,80.54,80.57,35225.0,80.62,80.62,80.54,80.57,35225.0
2015-06-25 14:00:00,80.6,80.6,80.48,80.49,46495.0,80.6,80.6,80.48,80.49,46495.0
2015-06-25 14:10:00,80.49,80.49,80.39,80.46,9000.0,80.49,80.49,80.39,80.46,9000.0
2015-06-25 14:20:00,80.48,80.48,80.36,80.39,26748.0,80.48,80.48,80.36,80.39,26748.0
2015-06-25 14:30:00,80.4,80.51,80.38,80.45,30079.0,80.4,80.51,80.38,80.45,30079.0
2015-06-25 14:40:00,80.45,80.52,80.44,80.48,37109.0,80.45,80.52,80.44,80.48,37109.0
2015-06-25 14:50:00,80.47,80.51,80.4,80.5,12604.0,80.47,80.51,80.4,80.5,12604.0
2015-06-25 15:00:00,80.49,80.52,80.44,80.47,21802.0,80.49,80.52,80.44,80.47,21802.0
2015-06-25 15:10:00,80.47,80.51,80.44,80.49,24923.0,80.47,80.51,80.44,80.49,24923.0
2015-06-25 15:20:00,80.49,80.51,80.47,80.5,30574.0,80.49,80.51,80.47,80.5,30574.0
2015-06-25 15:30:00,80.5,80.52,80.47,80.5,63800.0,80.5,80.52,80.47,80.5,63800.0
2015-06-25 15:40:00,80.5,80.56,80.48,80.56,40838.0,80.5,80.56,80.48,80.56,40838.0
2015-06-25 15:50:00,80.56,80.58,80.45,80.45,120906.0,80.56,80.58,80.45,80.45,120906.0
2015-06-26 09:30:00,80.77,80.83,80.48,80.65,34202.0,80.77,80.83,80.48,80.65,34202.0
2015-06-26 09:40:00,80.63,80.72,80.54,80.63,62833.0,80.63,80.72,80.54,80.63,62833.0
2015-06-26 09:50:00,80.65,80.7,80.59,80.69,69557.0,80.65,80.7,80.59,80.69,69557.0
2015-06-26 10:00:00,80.78,81.1,80.78,81.07,40477.0,80.78,81.1,80.78,81.07,40477.0
2015-06-26 10:10:00,81.05,81.08,80.88,80.97,19411.0,81.05,81.08,80.88,80.97,19411.0
2015-06-26 10:20:00,80.97,81.1,80.89,81.1,19550.0,80.97,81.1,80.89,81.1,19550.0
2015-06-26 10:30:00,81.07,81.1,80.97,81.02,48565.0,81.07,81.1,80.97,81.02,48565.0
2015-06-26 10:40:00,81.0,81.08,80.97,81.05,16600.0,81.0,81.08,80.97,81.05,16600.0
2015-06-26 10:50:00,81.07,81.09,81.01,81.07,62836.0,81.07,81.09,81.01,81.07,62836.0
2015-06-26 11:00:00,81.08,81.1,81.03,81.1,51315.0,81.08,81.1,81.03,81.1,51315.0
2015-06-26 11:10:00,81.12,81.35,81.12,81.31,18023.0,81.12,81.35,81.12,81.31,18023.0
2015-06-26 11:20:00,81.31,81.33,81.23,81.24,16809.0,81.31,81.33,81.23,81.24,16809.0
2015-06-26 11:30:00,81.24,81.29,81.22,81.22,45413.0,81.24,81.29,81.22,81.22,45413.0
2015-06-26 11:40:00,81.22,81.24,81.2,81.22,12560.0,81.22,81.24,81.2,81.22,12560.0
2015-06-26 11:50:00,81.23,81.26,81.15,81.16,33831.0,81.23,81.26,81.15,81.16,33831.0
2015-06-26 12:00:00,81.17,81.26,81.15,81.2,14475.0,81.17,81.26,81.15,81.2,14475.0
2015-06-26 12:10:00,81.21,81.3,81.2,81.28,8550.0,81.21,81.3,81.2,81.28,8550.0
2015-06-26 12:20:00,81.3,81.3,81.26,81.28,38466.0,81.3,81.3,81.26,81.28,38466.0
2015-06-26 12:30:00,81.26,81.33,81.26,81.27,21702.0,81.26,81.33,81.26,81.27,21702.0
2015-06-26 12:40:00,81.27,81.27,81.2,81.22,14107.0,81.27,81.27,81.2,81.22,14107.0
2015-06-26 12:50:00,81.2,81.22,81.1,81.15,91662.0,81.2,81.22,81.1,81.15,91662.0
2015-06-26 13:00:00,81.14,81.15,81.04,81.07,49582.0,81.14,81.15,81.04,81.07,49582.0
2015-06-26 13:10:00,81.06,81.09,80.99,81.0,20597.0,81.06,81.09,80.99,81.0,20597.0
2015-06-26 13:20:00,81.01,81.09,80.99,81.04,15200.0,81.01,81.09,80.99,81.04,15200.0
2015-06-26 13:30:00,81.08,81.12,81.05,81.11,10823.0,81.08,81.12,81.05,81.11,10823.0
2015-06-26 13:40:00,81.12,81.17,81.08,81.12,64007.0,81.12,81.17,81.08,81.12,64007.0
2015-06-26 13:50:00,81.13,81.15,81.08,81.13,22760.0,81.13,81.15,81.08,81.13,22760.0
2015-06-26 14:00:00,81.15,81.16,81.13,81.14,14600.0,81.15,81.16,81.13,81.14,14600.0
2015-06-26 14:10:00,81.14,81.2,81.1,81.16,28604.0,81.14,81.2,81.1,81.16,28604.0
2015-06-26 14:20:00,81.17,81.23,81.17,81.23,23467.0,81.17,81.23,81.17,81.23,23467.0
2015-06-26 14:30:00,81.23,81.31,81.21,81.3,65997.0,81.23,81.31,81.21,81.3,65997.0
2015-06-26 14:40:00,81.3,81.36,81.21,81.3,24158.0,81.3,81.36,81.21,81.3,24158.0
2015-06-26 14:50:00,81.3,81.36,81.26,81.31,40577.0,81.3,81.36,81.26,81.31,40577.0
2015-06-26 15:00:00,81.32,81.44,81.32,81.43,78068.0,81.32,81.44,81.32,81.43,78068.0
2015-06-26 15:10:00,81.45,81.54,81.42,81.53,56244.0,81.45,81.54,81.42,81.53,56244.0
2015-06-26 15:20:00,81.52,81.67,81.5,81.65,56653.0,81.52,81.67,81.5,81.65,56653.0
2015-06-26 15:30:00,81.65,81.65,81.51,81.59,116754.0,81.65,81.65,81.51,81.59,116754.0
2015-06-26 15:40:00,81.58,81.59,81.49,81.56,151082.0,81.58,81.59,81.49,81.56,151082.0
2015-06-26 15:50:00,81.56,81.71,81.54,81.7,225475.0,81.56,81.71,81.54,81.7,225475.0
2015-06-29 09:30:00,80.98,81.16,80.52,81.08,51821.0,80.98,81.16,80.52,81.08,51821.0
2015-06-29 09:40:00,81.16,81.68,81.13,81.68,45720.0,81.16,81.68,81.13,81.68,45720.0
2015-06-29 09:50:00,81.68,81.8,81.52,81.53,62612.0,81.68,81.8,81.52,81.53,62612.0
2015-06-29 10:00:00,81.52,81.53,81.26,81.28,118130.0,81.52,81.53,81.26,81.28,118130.0
2015-06-29 10:10:00,81.26,81.37,81.2,81.27,54268.0,81.26,81.37,81.2,81.27,54268.0
2015-06-29 10:20:00,81.24,81.27,81.1,81.16,38200.0,81.24,81.27,81.1,81.16,38200.0
2015-06-29 10:30:00,81.17,81.29,81.08,81.25,32683.0,81.17,81.29,81.08,81.25,32683.0
2015-06-29 10:40:00,81.25,81.41,81.22,81.33,46613.0,81.25,81.41,81.22,81.33,46613.0
2015-06-29 10:50:00,81.32,81.4,81.22,81.31,34268.0,81.32,81.4,81.22,81.31,34268.0
2015-06-29 11:00:00,81.29,81.34,81.2,81.2,44898.0,81.29,81.34,81.2,81.2,44898.0
2015-06-29 11:10:00,81.22,81.22,81.08,81.18,23221.0,81.22,81.22,81.08,81.18,23221.0
2015-06-29 11:20:00,81.17,81.38,81.15,81.36,78957.0,81.17,81.38,81.15,81.36,78957.0
2015-06-29 11:30:00,81.35,81.36,81.23,81.24,33141.0,81.35,81.36,81.23,81.24,33141.0
2015-06-29 11:40:00,81.23,81.23,80.97,80.98,38027.0,81.23,81.23,80.97,80.98,38027.0
2015-06-29 11:50:00,80.98,81.06,80.92,81.0,40243.0,80.98,81.06,80.92,81.0,40243.0
2015-06-29 12:00:00,81.0,81.21,81.0,81.2,59919.0,81.0,81.21,81.0,81.2,59919.0
2015-06-29 12:10:00,81.19,81.19,80.99,81.01,20084.0,81.19,81.19,80.99,81.01,20084.0
2015-06-29 12:20:00,81.01,81.01,80.8,80.85,22308.0,81.01,81.01,80.8,80.85,22308.0
2015-06-29 12:30:00,80.83,80.92,80.83,80.87,13896.0,80.83,80.92,80.83,80.87,13896.0
2015-06-29 12:40:00,80.87,80.96,80.84,80.91,21487.0,80.87,80.96,80.84,80.91,21487.0
2015-06-29 12:50:00,80.91,80.95,80.81,80.82,30400.0,80.91,80.95,80.81,80.82,30400.0
2015-06-29 13:00:00,80.82,80.82,80.62,80.62,13538.0,80.82,80.82,80.62,80.62,13538.0
2015-06-29 13:10:00,80.61,80.61,80.49,80.58,25218.0,80.61,80.61,80.49,80.58,25218.0
2015-06-29 13:20:00,80.59,80.68,80.58,80.64,28092.0,80.59,80.68,80.58,80.64,28092.0
2015-06-29 13:30:00,80.65,80.69,80.63,80.69,40050.0,80.65,80.69,80.63,80.69,40050.0
2015-06-29 13:40:00,80.7,80.76,80.67,80.67,46189.0,80.7,80.76,80.67,80.67,46189.0
2015-06-29 13:50:00,80.67,80.68,80.56,80.64,44002.0,80.67,80.68,80.56,80.64,44002.0
2015-06-29 14:00:00,80.64,80.64,80.54,80.58,23100.0,80.64,80.64,80.54,80.58,23100.0
2015-06-29 14:10:00,80.56,80.57,80.36,80.39,22462.0,80.56,80.57,80.36,80.39,22462.0
2015-06-29 14:20:00,80.41,80.41,80.23,80.26,32435.0,80.41,80.41,80.23,80.26,32435.0
2015-06-29 14:30:00,80.25,80.3,80.24,80.29,43643.0,80.25,80.3,80.24,80.29,43643.0
2015-06-29 14:40:00,80.28,80.39,80.23,80.23,29544.0,80.28,80.39,80.23,80.23,29544.0
2015-06-29 14:50:00,80.22,80.23,80.05,80.05,38505.0,80.22,80.23,80.05,80.05,38505.0
2015-06-29 15:00:00,80.04,80.1,79.93,79.93,26216.0,80.04,80.1,79.93,79.93,26216.0
2015-06-29 15:10:00,79.93,79.98,79.77,79.85,35732.0,79.93,79.98,79.77,79.85,35732.0
2015-06-29 15:20:00,79.85,79.9,79.71,79.71,39275.0,79.85,79.9,79.71,79.71,39275.0
2015-06-29 15:30:00,79.7,79.74,79.5,79.5,102872.0,79.7,79.74,79.5,79.5,102872.0
2015-06-29 15:40:00,79.51,79.53,79.33,79.43,97904.0,79.51,79.53,79.33,79.43,97904.0
2015-06-29 15:50:00,79.42,79.52,79.21,79.35,195970.0,79.42,79.52,79.21,79.35,195970.0
2015-06-30 09:30:00,80.2,80.79,79.39,79.45,45326.0,80.2,80.79,79.39,79.45,45326.0
2015-06-30 09:40:00,79.44,79.47,79.06,79.33,106931.0,79.44,79.47,79.06,79.33,106931.0
2015-06-30 09:50:00,79.32,79.6,79.16,79.16,37455.0,79.32,79.6,79.16,79.16,37455.0
2015-06-30 10:00:00,79.16,79.26,79.15,79.2,30591.0,79.16,79.26,79.15,79.2,30591.0
2015-06-30 10:10:00,79.21,79.36,79.2,79.21,36708.0,79.21,79.36,79.2,79.21,36708.0
2015-06-30 10:20:00,79.2,79.22,79.11,79.19,33044.0,79.2,79.22,79.11,79.19,33044.0
2015-06-30 10:30:00,79.17,79.25,79.1,79.25,47034.0,79.17,79.25,79.1,79.25,47034.0
2015-06-30 10:40:00,79.26,79.29,79.18,79.19,36468.0,79.26,79.29,79.18,79.19,36468.0
2015-06-30 10:50:00,79.18,79.36,79.16,79.34,46782.0,79.18,79.36,79.16,79.34,46782.0
2015-06-30 11:00:00,79.34,79.68,79.33,79.55,28132.0,79.34,79.68,79.33,79.55,28132.0
2015-06-30 11:10:00,79.53,79.68,79.46,79.61,40771.0,79.53,79.68,79.46,79.61,40771.0
2015-06-30 11:20:00,79.61,79.62,79.33,79.33,71371.0,79.61,79.62,79.33,79.33,71371.0
2015-06-30 11:30:00,79.36,79.37,79.03,79.04,30407.0,79.36,79.37,79.03,79.04,30407.0
2015-06-30 11:40:00,79.07,79.11,78.92,79.0,116894.0,79.07,79.11,78.92,79.0,116894.0
2015-06-30 11:50:00,78.98,78.98,78.76,78.76,39109.0,78.98,78.98,78.76,78.76,39109.0
2015-06-30 12:00:00,78.75,78.9,78.75,78.8,35911.0,78.75,78.9,78.75,78.8,35911.0
2015-06-30 12:10:00,78.79,78.81,78.63,78.65,81496.0,78.79,78.81,78.63,78.65,81496.0
2015-06-30 12:20:00,78.65,78.75,78.37,78.41,61048.0,78.65,78.75,78.37,78.41,61048.0
2015-06-30 12:30:00,78.41,78.62,78.28,78.62,87281.0,78.41,78.62,78.28,78.62,87281.0
2015-06-30 12:40:00,78.62,78.73,78.59,78.6,56592.0,78.62,78.73,78.59,78.6,56592.0
2015-06-30 12:50:00,78.63,78.9,78.63,78.88,28054.0,78.63,78.9,78.63,78.88,28054.0
2015-06-30 13:00:00,78.86,78.9,78.77,78.86,39623.0,78.86,78.9,78.77,78.86,39623.0
2015-06-30 13:10:00,78.85,78.96,78.84,78.89,33064.0,78.85,78.96,78.84,78.89,33064.0
2015-06-30 13:20:00,78.93,79.02,78.89,79.02,24803.0,78.93,79.02,78.89,79.02,24803.0
2015-06-30 13:30:00,79.01,79.18,78.99,79.11,58470.0,79.01,79.18,78.99,79.11,58470.0
2015-06-30 13:40:00,79.11,79.14,79.06,79.07,21712.0,79.11,79.14,79.06,79.07,21712.0
2015-06-30 13:50:00,79.09,79.18,79.05,79.1,53909.0,79.09,79.18,79.05,79.1,53909.0
2015-06-30 14:00:00,79.12,79.34,79.09,79.34,28651.0,79.12,79.34,79.09,79.34,28651.0
2015-06-30 14:10:00,79.34,79.38,79.19,79.23,35761.0,79.34,79.38,79.19,79.23,35761.0
2015-06-30 14:20:00,79.21,79.28,78.93,78.93,40136.0,79.21,79.28,78.93,78.93,40136.0
2015-06-30 14:30:00,78.96,78.98,78.77,78.85,65747.0,78.96,78.98,78.77,78.85,65747.0
2015-06-30 14:40:00,78.85,78.88,78.74,78.87,53155.0,78.85,78.88,78.74,78.87,53155.0
2015-06-30 14:50:00,78.86,79.01,78.85,79.0,51521.0,78.86,79.01,78.85,79.0,51521.0
2015-06-30 15:00:00,79.0,79.02,78.9,78.91,51154.0,79.0,79.02,78.9,78.91,51154.0
2015-06-30 15:10:00,78.92,79.06,78.88,79.0,49452.0,78.92,79.06,78.88,79.0,49452.0
2015-06-30 15:20:00,79.0,79.05,78.95,79.04,33495.0,79.0,79.05,78.95,79.04,33495.0
2015-06-30 15:30:00,79.04,79.18,79.04,79.11,39534.0,79.04,79.18,79.04,79.11,39534.0
2015-06-30 15:40:00,79.1,79.16,78.97,79.16,57389.0,79.1,79.16,78.97,79.16,57389.0
2015-06-30 15:50:00,79.16,79.2,78.99,79.0,209592.0,79.16,79.2,78.99,79.0,209592.0
2015-07-01 09:30:00,79.56,80.19,79.01,79.25,59299.0,79.56,80.19,79.01,79.25,59299.0
2015-07-01 09:40:00,79.24,79.55,79.22,79.44,63729.0,79.24,79.55,79.22,79.44,63729.0
2015-07-01 09:50:00,79.44,79.59,79.32,79.51,30327.0,79.44,79.59,79.32,79.51,30327.0
2015-07-01 10:00:00,79.5,79.61,79.3,79.37,21427.0,79.5,79.61,79.3,79.37,21427.0
2015-07-01 10:10:00,79.39,79.54,79.31,79.44,18000.0,79.39,79.54,79.31,79.44,18000.0
2015-07-01 10:20:00,79.44,79.45,79.3,79.44,35450.0,79.44,79.45,79.3,79.44,35450.0
2015-07-01 10:30:00,79.43,79.44,79.2,79.25,94087.0,79.43,79.44,79.2,79.25,94087.0
2015-07-01 10:40:00,79.24,79.31,79.12,79.18,89179.0,79.24,79.31,79.12,79.18,89179.0
2015-07-01 10:50:00,79.18,79.32,79.14,79.32,29326.0,79.18,79.32,79.14,79.32,29326.0
2015-07-01 11:00:00,79.32,79.34,79.06,79.1,67839.0,79.32,79.34,79.06,79.1,67839.0
2015-07-01 11:10:00,79.1,79.2,79.09,79.13,37033.0,79.1,79.2,79.09,79.13,37033.0
2015-07-01 11:20:00,79.12,79.38,79.11,79.28,23680.0,79.12,79.38,79.11,79.28,23680.0
2015-07-01 11:30:00,79.25,79.33,79.23,79.26,20912.0,79.25,79.33,79.23,79.26,20912.0
2015-07-01 11:40:00,79.27,79.3,79.19,79.27,16498.0,79.27,79.3,79.19,79.27,16498.0
2015-07-01 11:50:00,79.29,79.3,79.23,79.25,21439.0,79.29,79.3,79.23,79.25,21439.0
2015-07-01 12:00:00,79.24,79.46,79.23,79.42,19117.0,79.24,79.46,79.23,79.42,19117.0
2015-07-01 12:10:00,79.42,79.53,79.37,79.38,14675.0,79.42,79.53,79.37,79.38,14675.0
2015-07-01 12:20:00,79.37,79.37,79.11,79.18,20692.0,79.37,79.37,79.11,79.18,20692.0
2015-07-01 12:30:00,79.18,79.38,79.18,79.36,14200.0,79.18,79.38,79.18,79.36,14200.0
2015-07-01 12:40:00,79.36,79.5,79.35,79.39,27039.0,79.36,79.5,79.35,79.39,27039.0
2015-07-01 12:50:00,79.41,79.43,79.28,79.31,19717.0,79.41,79.43,79.28,79.31,19717.0
2015-07-01 13:00:00,79.3,79.42,79.28,79.36,29723.0,79.3,79.42,79.28,79.36,29723.0
2015-07-01 13:10:00,79.35,79.56,79.35,79.56,23832.0,79.35,79.56,79.35,79.56,23832.0
2015-07-01 13:20:00,79.54,79.68,79.54,79.57,19836.0,79.54,79.68,79.54,79.57,19836.0
2015-07-01 13:30:00,79.58,79.63,79.57,79.59,23457.0,79.58,79.63,79.57,79.59,23457.0
2015-07-01 13:40:00,79.6,79.78,79.59,79.78,23783.0,79.6,79.78,79.59,79.78,23783.0
2015-07-01 13:50:00,79.79,79.83,79.67,79.67,30212.0,79.79,79.83,79.67,79.67,30212.0
2015-07-01 14:00:00,79.67,79.67,79.52,79.67,18224.0,79.67,79.67,79.52,79.67,18224.0
2015-07-01 14:10:00,79.67,79.7,79.58,79.66,33247.0,79.67,79.7,79.58,79.66,33247.0
2015-07-01 14:20:00,79.65,79.7,79.57,79.57,57778.0,79.65,79.7,79.57,79.57,57778.0
2015-07-01 14:30:00,79.56,79.6,79.52,79.52,58141.0,79.56,79.6,79.52,79.52,58141.0
2015-07-01 14:40:00,79.52,79.69,79.52,79.6,46457.0,79.52,79.69,79.52,79.6,46457.0
2015-07-01 14:50:00,79.6,79.77,79.6,79.74,32393.0,79.6,79.77,79.6,79.74,32393.0
2015-07-01 15:00:00,79.73,79.89,79.73,79.86,39232.0,79.73,79.89,79.73,79.86,39232.0
2015-07-01 15:10:00,79.86,79.94,79.8,79.92,31099.0,79.86,79.94,79.8,79.92,31099.0
2015-07-01 15:20:00,79.92,79.99,79.89,79.99,26169.0,79.92,79.99,79.89,79.99,26169.0
2015-07-01 15:30:00,79.99,80.03,79.91,79.96,22396.0,79.99,80.03,79.91,79.96,22396.0
2015-07-01 15:40:00,79.96,80.06,79.87,80.06,46348.0,79.96,80.06,79.87,80.06,46348.0
2015-07-01 15:50:00,80.05,80.13,80.03,80.1,89061.0,80.05,80.13,80.03,80.1,89061.0
2015-07-02 09:30:00,80.11,80.58,80.11,80.58,54105.0,80.11,80.58,80.11,80.58,54105.0
2015-07-02 09:40:00,80.54,80.56,80.23,80.4,36368.0,80.54,80.56,80.23,80.4,36368.0
2015-07-02 09:50:00,80.4,80.46,80.27,80.34,108678.0,80.4,80.46,80.27,80.34,108678.0
2015-07-02 10:00:00,80.33,80.37,80.27,80.32,84044.0,80.33,80.37,80.27,80.32,84044.0
2015-07-02 10:10:00,80.33,80.33,80.08,80.22,50280.0,80.33,80.33,80.08,80.22,50280.0
2015-07-02 10:20:00,80.21,80.31,80.11,80.12,64044.0,80.21,80.31,80.11,80.12,64044.0
2015-07-02 10:30:00,80.1,80.12,79.86,79.92,33357.0,80.1,80.12,79.86,79.92,33357.0
2015-07-02 10:40:00,79.92,79.98,79.77,79.8,94260.0,79.92,79.98,79.77,79.8,94260.0
2015-07-02 10:50:00,79.8,79.86,79.7,79.73,37773.0,79.8,79.86,79.7,79.73,37773.0
2015-07-02 11:00:00,79.73,79.75,79.51,79.55,43701.0,79.73,79.75,79.51,79.55,43701.0
2015-07-02 11:10:00,79.55,79.76,79.52,79.76,45462.0,79.55,79.76,79.52,79.76,45462.0
2015-07-02 11:20:00,79.75,79.87,79.74,79.85,34771.0,79.75,79.87,79.74,79.85,34771.0
2015-07-02 11:30:00,79.85,79.99,79.84,79.96,36440.0,79.85,79.99,79.84,79.96,36440.0
2015-07-02 11:40:00,79.96,80.03,79.94,79.94,54350.0,79.96,80.03,79.94,79.94,54350.0
2015-07-02 11:50:00,79.95,79.95,79.7,79.77,38913.0,79.95,79.95,79.7,79.77,38913.0
2015-07-02 12:00:00,79.81,79.83,79.64,79.65,19769.0,79.81,79.83,79.64,79.65,19769.0
2015-07-02 12:10:00,79.65,79.75,79.61,79.7,19461.0,79.65,79.75,79.61,79.7,19461.0
2015-07-02 12:20:00,79.71,79.71,79.61,79.67,12357.0,79.71,79.71,79.61,79.67,12357.0
2015-07-02 12:30:00,79.65,79.74,79.65,79.72,20396.0,79.65,79.74,79.65,79.72,20396.0
2015-07-02 12:40:00,79.72,79.79,79.71,79.79,10530.0,79.72,79.79,79.71,79.79,10530.0
2015-07-02 12:50:00,79.78,79.78,79.7,79.73,29354.0,79.78,79.78,79.7,79.73,29354.0
2015-07-02 13:00:00,79.74,79.77,79.67,79.75,26168.0,79.74,79.77,79.67,79.75,26168.0
2015-07-02 13:10:00,79.75,79.76,79.66,79.67,23872.0,79.75,79.76,79.66,79.67,23872.0
2015-07-02 13:20:00,79.67,79.78,79.66,79.78,20805.0,79.67,79.78,79.66,79.78,20805.0
2015-07-02 13:30:00,79.78,79.86,79.76,79.79,24865.0,79.78,79.86,79.76,79.79,24865.0
2015-07-02 13:40:00,79.79,79.8,79.69,79.73,28718.0,79.79,79.8,79.69,79.73,28718.0
2015-07-02 13:50:00,79.73,79.73,79.66,79.68,27396.0,79.73,79.73,79.66,79.68,27396.0
2015-07-02 14:00:00,79.67,79.75,79.66,79.75,44123.0,79.67,79.75,79.66,79.75,44123.0
2015-07-02 14:10:00,79.75,79.75,79.7,79.72,11950.0,79.75,79.75,79.7,79.72,11950.0
2015-07-02 14:20:00,79.71,79.71,79.66,79.69,29979.0,79.71,79.71,79.66,79.69,29979.0
2015-07-02 14:30:00,79.68,79.72,79.66,79.68,36843.0,79.68,79.72,79.66,79.68,36843.0
2015-07-02 14:40:00,79.69,79.71,79.65,79.69,39894.0,79.69,79.71,79.65,79.69,39894.0
2015-07-02 14:50:00,79.7,79.76,79.6,79.76,53494.0,79.7,79.76,79.6,79.76,53494.0
2015-07-02 15:00:00,79.76,79.76,79.68,79.68,37641.0,79.76,79.76,79.68,79.68,37641.0
2015-07-02 15:10:00,79.7,79.72,79.66,79.7,33638.0,79.7,79.72,79.66,79.7,33638.0
2015-07-02 15:20:00,79.7,79.82,79.69,79.8,42751.0,79.7,79.82,79.69,79.8,42751.0
2015-07-02 15:30:00,79.8,79.8,79.69,79.75,58382.0,79.8,79.8,79.69,79.75,58382.0
2015-07-02 15:40:00,79.75,79.86,79.73,79.8,140987.0,79.75,79.86,79.73,79.8,140987.0
2015-07-02 15:50:00,79.81,79.91,79.78,79.8,236425.0,79.81,79.91,79.78,79.8,236425.0
2015-07-06 09:30:00,79.34,80.2,79.12,80.11,32462.0,79.34,80.2,79.12,80.11,32462.0
2015-07-06 09:40:00,80.09,80.25,79.99,80.18,23260.0,80.09,80.25,79.99,80.18,23260.0
2015-07-06 09:50:00,80.2,80.21,80.09,80.1,23917.0,80.2,80.21,80.09,80.1,23917.0
2015-07-06 10:00:00,80.15,80.2,79.95,80.2,31944.0,80.15,80.2,79.95,80.2,31944.0
2015-07-06 10:10:00,80.23,80.44,80.2,80.42,52997.0,80.23,80.44,80.2,80.42,52997.0
2015-07-06 10:20:00,80.42,80.49,80.35,80.46,21216.0,80.42,80.49,80.35,80.46,21216.0
2015-07-06 10:30:00,80.44,80.68,80.44,80.6,20148.0,80.44,80.68,80.44,80.6,20148.0
2015-07-06 10:40:00,80.62,80.76,80.57,80.67,21862.0,80.62,80.76,80.57,80.67,21862.0
2015-07-06 10:50:00,80.67,80.68,80.58,80.6,14902.0,80.67,80.68,80.58,80.6,14902.0
2015-07-06 11:00:00,80.63,80.65,80.58,80.6,10517.0,80.63,80.65,80.58,80.6,10517.0
2015-07-06 11:10:00,80.59,80.64,80.56,80.57,20712.0,80.59,80.64,80.56,80.57,20712.0
2015-07-06 11:20:00,80.55,80.58,80.3,80.31,17949.0,80.55,80.58,80.3,80.31,17949.0
2015-07-06 11:30:00,80.3,80.44,80.28,80.43,8138.0,80.3,80.44,80.28,80.43,8138.0
2015-07-06 11:40:00,80.4,80.45,80.35,80.4,48379.0,80.4,80.45,80.35,80.4,48379.0
2015-07-06 11:50:00,80.4,80.43,80.17,80.23,72525.0,80.4,80.43,80.17,80.23,72525.0
2015-07-06 12:00:00,80.23,80.24,80.08,80.1,40472.0,80.23,80.24,80.08,80.1,40472.0
2015-07-06 12:10:00,80.1,80.13,79.93,79.99,33802.0,80.1,80.13,79.93,79.99,33802.0
2015-07-06 12:20:00,79.98,80.05,79.87,79.95,20308.0,79.98,80.05,79.87,79.95,20308.0
2015-07-06 12:30:00,79.93,79.93,79.7,79.76,19657.0,79.93,79.93,79.7,79.76,19657.0
2015-07-06 12:40:00,79.73,79.81,79.68,79.79,16027.0,79.73,79.81,79.68,79.79,16027.0
2015-07-06 12:50:00,79.8,79.84,79.75,79.76,13825.0,79.8,79.84,79.75,79.76,13825.0
2015-07-06 13:00:00,79.78,79.88,79.77,79.83,24511.0,79.78,79.88,79.77,79.83,24511.0
2015-07-06 13:10:00,79.84,79.86,79.7,79.72,49057.0,79.84,79.86,79.7,79.72,49057.0
2015-07-06 13:20:00,79.71,79.73,79.65,79.66,9800.0,79.71,79.73,79.65,79.66,9800.0
2015-07-06 13:30:00,79.66,79.66,79.42,79.47,48403.0,79.66,79.66,79.42,79.47,48403.0
2015-07-06 13:40:00,79.47,79.47,79.18,79.18,66476.0,79.47,79.47,79.18,79.18,66476.0
2015-07-06 13:50:00,79.18,79.32,79.07,79.11,56510.0,79.18,79.32,79.07,79.11,56510.0
2015-07-06 14:00:00,79.12,79.22,79.04,79.2,45342.0,79.12,79.22,79.04,79.2,45342.0
2015-07-06 14:10:00,79.2,79.32,79.2,79.24,25736.0,79.2,79.32,79.2,79.24,25736.0
2015-07-06 14:20:00,79.25,79.27,79.06,79.09,60446.0,79.25,79.27,79.06,79.09,60446.0
2015-07-06 14:30:00,79.09,79.21,79.04,79.2,41721.0,79.09,79.21,79.04,79.2,41721.0
2015-07-06 14:40:00,79.2,79.4,79.16,79.39,68230.0,79.2,79.4,79.16,79.39,68230.0
2015-07-06 14:50:00,79.38,79.47,79.29,79.42,46981.0,79.38,79.47,79.29,79.42,46981.0
2015-07-06 15:00:00,79.41,79.47,79.26,79.38,29764.0,79.41,79.47,79.26,79.38,29764.0
2015-07-06 15:10:00,79.4,79.49,79.26,79.27,43052.0,79.4,79.49,79.26,79.27,43052.0
2015-07-06 15:20:00,79.27,79.34,79.18,79.27,78602.0,79.27,79.34,79.18,79.27,78602.0
2015-07-06 15:30:00,79.27,79.44,79.17,79.41,126601.0,79.27,79.44,79.17,79.41,126601.0
2015-07-06 15:40:00,79.4,79.5,79.29,79.43,154003.0,79.4,79.5,79.29,79.43,154003.0
2015-07-06 15:50:00,79.71,80.16,79.42,80.04,1165257.0,79.71,80.16,79.42,80.04,1165257.0
2015-07-07 09:30:00,80.37,80.6,79.95,80.18,115056.0,80.37,80.6,79.95,80.18,115056.0
2015-07-07 09:40:00,80.19,80.33,80.05,80.12,81300.0,80.19,80.33,80.05,80.12,81300.0
2015-07-07 09:50:00,80.13,80.3,80.13,80.28,57485.0,80.13,80.3,80.13,80.28,57485.0
2015-07-07 10:00:00,80.3,80.39,80.1,80.25,91220.0,80.3,80.39,80.1,80.25,91220.0
2015-07-07 10:10:00,80.24,80.28,80.0,80.13,149047.0,80.24,80.28,80.0,80.13,149047.0
2015-07-07 10:20:00,80.12,80.13,79.9,79.95,28472.0,80.12,80.13,79.9,79.95,28472.0
2015-07-07 10:30:00,79.95,79.95,79.51,79.53,31500.0,79.95,79.95,79.51,79.53,31500.0
2015-07-07 10:40:00,79.5,79.53,79.33,79.33,62465.0,79.5,79.53,79.33,79.33,62465.0
2015-07-07 10:50:00,79.32,79.36,79.16,79.23,60362.0,79.32,79.36,79.16,79.23,60362.0
2015-07-07 11:00:00,79.22,79.23,78.95,78.99,51329.0,79.22,79.23,78.95,78.99,51329.0
2015-07-07 11:10:00,79.0,79.07,78.9,78.95,47024.0,79.0,79.07,78.9,78.95,47024.0
2015-07-07 11:20:00,78.96,79.01,78.68,78.76,54501.0,78.96,79.01,78.68,78.76,54501.0
2015-07-07 11:30:00,78.74,78.77,78.5,78.69,41479.0,78.74,78.77,78.5,78.69,41479.0
2015-07-07 11:40:00,78.7,78.79,78.62,78.65,74040.0,78.7,78.79,78.62,78.65,74040.0
2015-07-07 11:50:00,78.67,78.91,78.63,78.86,45437.0,78.67,78.91,78.63,78.86,45437.0
2015-07-07 12:00:00,78.86,78.89,78.78,78.87,43999.0,78.86,78.89,78.78,78.87,43999.0
2015-07-07 12:10:00,78.87,78.88,78.78,78.83,25535.0,78.87,78.88,78.78,78.83,25535.0
2015-07-07 12:20:00,78.83,79.01,78.83,78.96,26600.0,78.83,79.01,78.83,78.96,26600.0
2015-07-07 12:30:00,78.96,79.1,78.92,79.1,20213.0,78.96,79.1,78.92,79.1,20213.0
2015-07-07 12:40:00,79.1,79.33,79.1,79.3,42042.0,79.1,79.33,79.1,79.3,42042.0
2015-07-07 12:50:00,79.3,79.5,79.22,79.44,29562.0,79.3,79.5,79.22,79.44,29562.0
2015-07-07 13:00:00,79.44,79.5,79.32,79.37,42330.0,79.44,79.5,79.32,79.37,42330.0
2015-07-07 13:10:00,79.37,79.59,79.33,79.4,57673.0,79.37,79.59,79.33,79.4,57673.0
2015-07-07 13:20:00,79.42,79.52,79.35,79.52,21792.0,79.42,79.52,79.35,79.52,21792.0
2015-07-07 13:30:00,79.54,79.57,79.4,79.42,25882.0,79.54,79.57,79.4,79.42,25882.0
2015-07-07 13:40:00,79.42,79.59,79.37,79.57,25714.0,79.42,79.59,79.37,79.57,25714.0
2015-07-07 13:50:00,79.57,79.7,79.48,79.48,29567.0,79.57,79.7,79.48,79.48,29567.0
2015-07-07 14:00:00,79.49,79.5,79.42,79.48,27422.0,79.49,79.5,79.42,79.48,27422.0
2015-07-07 14:10:00,79.48,79.56,79.36,79.37,39420.0,79.48,79.56,79.36,79.37,39420.0
2015-07-07 14:20:00,79.37,79.4,79.23,79.32,62562.0,79.37,79.4,79.23,79.32,62562.0
2015-07-07 14:30:00,79.32,79.41,79.32,79.41,85223.0,79.32,79.41,79.32,79.41,85223.0
2015-07-07 14:40:00,79.41,79.89,79.4,79.79,81616.0,79.41,79.89,79.4,79.79,81616.0
2015-07-07 14:50:00,79.78,80.0,79.76,79.98,44748.0,79.78,80.0,79.76,79.98,44748.0
2015-07-07 15:00:00,79.97,80.03,79.85,79.9,73399.0,79.97,80.03,79.85,79.9,73399.0
2015-07-07 15:10:00,79.91,79.96,79.82,79.96,68918.0,79.91,79.96,79.82,79.96,68918.0
2015-07-07 15:20:00,79.96,80.05,79.89,79.99,78092.0,79.96,80.05,79.89,79.99,78092.0
2015-07-07 15:30:00,79.98,80.06,79.91,79.92,70723.0,79.98,80.06,79.91,79.92,70723.0
2015-07-07 15:40:00,79.91,79.91,79.76,79.87,99402.0,79.91,79.91,79.76,79.87,99402.0
2015-07-07 15:50:00,79.88,80.35,79.87,80.34,456365.0,79.88,80.35,79.87,80.34,456365.0
2015-07-08 09:30:00,79.65,79.84,78.93,79.51,83232.0,79.65,79.84,78.93,79.51,83232.0
2015-07-08 09:40:00,79.54,79.54,79.18,79.22,63720.0,79.54,79.54,79.18,79.22,63720.0
2015-07-08 09:50:00,79.23,79.4,79.07,79.21,56816.0,79.23,79.4,79.07,79.21,56816.0
2015-07-08 10:00:00,79.22,79.28,78.96,79.28,51709.0,79.22,79.28,78.96,79.28,51709.0
2015-07-08 10:10:00,79.27,79.62,79.24,79.59,50799.0,79.27,79.62,79.24,79.59,50799.0
2015-07-08 10:20:00,79.56,79.63,79.44,79.5,27851.0,79.56,79.63,79.44,79.5,27851.0
2015-07-08 10:30:00,79.5,79.51,79.31,79.46,43943.0,79.5,79.51,79.31,79.46,43943.0
2015-07-08 10:40:00,79.46,79.53,79.4,79.52,38967.0,79.46,79.53,79.4,79.52,38967.0
2015-07-08 10:50:00,79.52,79.82,79.52,79.77,34691.0,79.52,79.82,79.52,79.77,34691.0
2015-07-08 11:00:00,79.75,79.88,79.54,79.54,41186.0,79.75,79.88,79.54,79.54,41186.0
2015-07-08 11:10:00,79.54,79.61,79.42,79.43,29687.0,79.54,79.61,79.42,79.43,29687.0
2015-07-08 11:20:00,79.41,79.45,79.17,79.21,41254.0,79.41,79.45,79.17,79.21,41254.0
2015-07-08 11:30:00,79.2,79.31,79.15,79.23,28080.0,79.2,79.31,79.15,79.23,28080.0
2015-07-08 11:40:00,79.22,79.22,79.05,79.06,29403.0,79.22,79.22,79.05,79.06,29403.0
2015-07-08 11:50:00,79.06,79.08,78.83,78.92,28221.0,79.06,79.08,78.83,78.92,28221.0
2015-07-08 12:00:00,78.93,79.14,78.85,79.14,46868.0,78.93,79.14,78.85,79.14,46868.0
2015-07-08 12:10:00,79.14,79.28,79.12,79.21,27005.0,79.14,79.28,79.12,79.21,27005.0
2015-07-08 12:20:00,79.25,79.44,79.25,79.4,12279.0,79.25,79.44,79.25,79.4,12279.0
2015-07-08 12:30:00,79.41,79.41,79.27,79.34,11227.0,79.41,79.41,79.27,79.34,11227.0
2015-07-08 12:40:00,79.33,79.35,79.25,79.35,20153.0,79.33,79.35,79.25,79.35,20153.0
2015-07-08 12:50:00,79.35,79.56,79.26,79.55,17940.0,79.35,79.56,79.26,79.55,17940.0
2015-07-08 13:00:00,79.54,79.54,79.35,79.49,13390.0,79.54,79.54,79.35,79.49,13390.0
2015-07-08 13:10:00,79.52,79.69,79.49,79.66,520606.0,79.52,79.69,79.49,79.66,520606.0
2015-07-08 13:20:00,79.64,79.64,79.51,79.63,25172.0,79.64,79.64,79.51,79.63,25172.0
2015-07-08 13:30:00,79.64,79.66,79.41,79.41,19259.0,79.64,79.66,79.41,79.41,19259.0
2015-07-08 13:40:00,79.4,79.51,79.39,79.51,13455.0,79.4,79.51,79.39,79.51,13455.0
2015-07-08 13:50:00,79.53,79.62,79.42,79.49,14555.0,79.53,79.62,79.42,79.49,14555.0
2015-07-08 14:00:00,79.52,79.53,79.29,79.33,17799.0,79.52,79.53,79.29,79.33,17799.0
2015-07-08 14:10:00,79.39,79.42,79.26,79.26,17501.0,79.39,79.42,79.26,79.26,17501.0
2015-07-08 14:20:00,79.25,79.44,79.25,79.38,87702.0,79.25,79.44,79.25,79.38,87702.0
2015-07-08 14:30:00,79.38,79.51,79.3,79.51,53598.0,79.38,79.51,79.3,79.51,53598.0
2015-07-08 14:40:00,79.5,79.52,79.21,79.24,174571.0,79.5,79.52,79.21,79.24,174571.0
2015-07-08 14:50:00,79.2,79.35,79.1,79.1,77955.0,79.2,79.35,79.1,79.1,77955.0
2015-07-08 15:00:00,79.14,79.16,78.94,79.0,102425.0,79.14,79.16,78.94,79.0,102425.0
2015-07-08 15:10:00,79.0,79.18,79.0,79.03,36199.0,79.0,79.18,79.0,79.03,36199.0
2015-07-08 15:20:00,79.04,79.18,78.92,78.96,54476.0,79.04,79.18,78.92,78.96,54476.0
2015-07-08 15:30:00,78.96,79.23,78.95,79.18,64411.0,78.96,79.23,78.95,79.18,64411.0
2015-07-08 15:40:00,79.17,79.31,79.11,79.23,107457.0,79.17,79.31,79.11,79.23,107457.0
2015-07-08 15:50:00,79.22,79.25,79.11,79.22,426456.0,79.22,79.25,79.11,79.22,426456.0
2015-07-09 09:30:00,79.73,79.79,79.09,79.59,96037.0,79.73,79.79,79.09,79.59,96037.0
2015-07-09 09:40:00,79.65,79.65,79.35,79.61,78103.0,79.65,79.65,79.35,79.61,78103.0
2015-07-09 09:50:00,79.6,79.7,79.46,79.59,43975.0,79.6,79.7,79.46,79.59,43975.0
2015-07-09 10:00:00,79.55,79.58,79.43,79.5,29682.0,79.55,79.58,79.43,79.5,29682.0
2015-07-09 10:10:00,79.47,79.58,79.41,79.49,48777.0,79.47,79.58,79.41,79.49,48777.0
2015-07-09 10:20:00,79.45,79.53,79.37,79.44,71190.0,79.45,79.53,79.37,79.44,71190.0
2015-07-09 10:30:00,79.44,79.55,79.44,79.45,66483.0,79.44,79.55,79.44,79.45,66483.0
2015-07-09 10:40:00,79.44,79.59,79.43,79.54,32231.0,79.44,79.59,79.43,79.54,32231.0
2015-07-09 10:50:00,79.55,79.73,79.54,79.68,45908.0,79.55,79.73,79.54,79.68,45908.0
2015-07-09 11:00:00,79.7,79.76,79.61,79.75,27030.0,79.7,79.76,79.61,79.75,27030.0
2015-07-09 11:10:00,79.75,79.84,79.7,79.72,19120.0,79.75,79.84,79.7,79.72,19120.0
2015-07-09 11:20:00,79.71,79.71,79.42,79.42,42181.0,79.71,79.71,79.42,79.42,42181.0
2015-07-09 11:30:00,79.42,79.45,79.24,79.27,41552.0,79.42,79.45,79.24,79.27,41552.0
2015-07-09 11:40:00,79.28,79.3,79.18,79.19,38724.0,79.28,79.3,79.18,79.19,38724.0
2015-07-09 11:50:00,79.2,79.31,79.13,79.28,70616.0,79.2,79.31,79.13,79.28,70616.0
2015-07-09 12:00:00,79.28,79.43,79.23,79.27,29453.0,79.28,79.43,79.23,79.27,29453.0
2015-07-09 12:10:00,79.25,79.45,79.25,79.44,17605.0,79.25,79.45,79.25,79.44,17605.0
2015-07-09 12:20:00,79.44,79.47,79.36,79.43,22715.0,79.44,79.47,79.36,79.43,22715.0
2015-07-09 12:30:00,79.45,79.47,79.38,79.38,20751.0,79.45,79.47,79.38,79.38,20751.0
2015-07-09 12:40:00,79.38,79.49,79.38,79.43,28051.0,79.38,79.49,79.38,79.43,28051.0
2015-07-09 12:50:00,79.42,79.43,79.33,79.37,44504.0,79.42,79.43,79.33,79.37,44504.0
2015-07-09 13:00:00,79.37,79.39,79.2,79.25,39043.0,79.37,79.39,79.2,79.25,39043.0
2015-07-09 13:10:00,79.25,79.25,79.12,79.13,18611.0,79.25,79.25,79.12,79.13,18611.0
2015-07-09 13:20:00,79.13,79.14,79.01,79.01,33927.0,79.13,79.14,79.01,79.01,33927.0
2015-07-09 13:30:00,79.0,79.01,78.9,78.95,43020.0,79.0,79.01,78.9,78.95,43020.0
2015-07-09 13:40:00,78.95,78.95,78.86,78.88,26572.0,78.95,78.95,78.86,78.88,26572.0
2015-07-09 13:50:00,78.88,78.88,78.69,78.81,60487.0,78.88,78.88,78.69,78.81,60487.0
2015-07-09 14:00:00,78.81,78.83,78.72,78.75,31199.0,78.81,78.83,78.72,78.75,31199.0
2015-07-09 14:10:00,78.75,78.75,78.62,78.65,54194.0,78.75,78.75,78.62,78.65,54194.0
2015-07-09 14:20:00,78.64,78.71,78.63,78.69,54043.0,78.64,78.71,78.63,78.69,54043.0
2015-07-09 14:30:00,78.7,78.83,78.67,78.77,48268.0,78.7,78.83,78.67,78.77,48268.0
2015-07-09 14:40:00,78.75,78.84,78.72,78.8,54337.0,78.75,78.84,78.72,78.8,54337.0
2015-07-09 14:50:00,78.8,79.05,78.79,78.97,64700.0,78.8,79.05,78.79,78.97,64700.0
2015-07-09 15:00:00,78.97,78.99,78.88,78.96,155661.0,78.97,78.99,78.88,78.96,155661.0
2015-07-09 15:10:00,78.97,78.99,78.92,78.98,46877.0,78.97,78.99,78.92,78.98,46877.0
2015-07-09 15:20:00,78.97,79.12,78.97,79.05,72453.0,78.97,79.12,78.97,79.05,72453.0
2015-07-09 15:30:00,79.05,79.1,78.95,78.98,101390.0,79.05,79.1,78.95,78.98,101390.0
2015-07-09 15:40:00,78.97,79.02,78.88,78.89,80051.0,78.97,79.02,78.88,78.89,80051.0
2015-07-09 15:50:00,78.89,79.01,78.85,78.98,299421.0,78.89,79.01,78.85,78.98,299421.0
2015-07-10 09:30:00,79.89,79.92,79.32,79.71,50126.0,79.89,79.92,79.32,79.71,50126.0
2015-07-10 09:40:00,79.7,79.94,79.66,79.91,53884.0,79.7,79.94,79.66,79.91,53884.0
2015-07-10 09:50:00,79.92,80.07,79.86,79.9,50547.0,79.92,80.07,79.86,79.9,50547.0
2015-07-10 10:00:00,79.89,79.98,79.77,79.79,23400.0,79.89,79.98,79.77,79.79,23400.0
2015-07-10 10:10:00,79.78,79.94,79.71,79.94,25453.0,79.78,79.94,79.71,79.94,25453.0
2015-07-10 10:20:00,79.94,80.1,79.89,80.04,40160.0,79.94,80.1,79.89,80.04,40160.0
2015-07-10 10:30:00,80.04,80.1,79.99,80.01,43436.0,80.04,80.1,79.99,80.01,43436.0
2015-07-10 10:40:00,80.01,80.02,79.91,79.93,51646.0,80.01,80.02,79.91,79.93,51646.0
2015-07-10 10:50:00,79.94,80.04,79.9,80.04,43409.0,79.94,80.04,79.9,80.04,43409.0
2015-07-10 11:00:00,80.03,80.23,80.03,80.17,19154.0,80.03,80.23,80.03,80.17,19154.0
2015-07-10 11:10:00,80.17,80.34,80.14,80.34,18096.0,80.17,80.34,80.14,80.34,18096.0
2015-07-10 11:20:00,80.34,80.44,80.27,80.28,76622.0,80.34,80.44,80.27,80.28,76622.0
2015-07-10 11:30:00,80.28,80.41,80.26,80.41,14327.0,80.28,80.41,80.26,80.41,14327.0
2015-07-10 11:40:00,80.41,80.47,80.35,80.42,14319.0,80.41,80.47,80.35,80.42,14319.0
2015-07-10 11:50:00,80.43,80.49,80.34,80.35,10914.0,80.43,80.49,80.34,80.35,10914.0
2015-07-10 12:00:00,80.36,80.36,80.26,80.31,13185.0,80.36,80.36,80.26,80.31,13185.0
2015-07-10 12:10:00,80.3,80.39,80.3,80.36,11260.0,80.3,80.39,80.3,80.36,11260.0
2015-07-10 12:20:00,80.35,80.45,80.35,80.42,11400.0,80.35,80.45,80.35,80.42,11400.0
2015-07-10 12:30:00,80.42,80.48,80.38,80.45,16322.0,80.42,80.48,80.38,80.45,16322.0
2015-07-10 12:40:00,80.42,80.44,80.29,80.43,9100.0,80.42,80.44,80.29,80.43,9100.0
2015-07-10 12:50:00,80.4,80.49,80.37,80.45,13721.0,80.4,80.49,80.37,80.45,13721.0
2015-07-10 13:00:00,80.44,80.53,80.44,80.46,16282.0,80.44,80.53,80.44,80.46,16282.0
2015-07-10 13:10:00,80.46,80.53,80.44,80.53,73574.0,80.46,80.53,80.44,80.53,73574.0
2015-07-10 13:20:00,80.51,80.59,80.51,80.52,12095.0,80.51,80.59,80.51,80.52,12095.0
2015-07-10 13:30:00,80.52,80.55,80.45,80.55,22162.0,80.52,80.55,80.45,80.55,22162.0
2015-07-10 13:40:00,80.54,80.55,80.4,80.4,30895.0,80.54,80.55,80.4,80.4,30895.0
2015-07-10 13:50:00,80.39,80.43,80.34,80.41,10997.0,80.39,80.43,80.34,80.41,10997.0
2015-07-10 14:00:00,80.4,80.56,80.4,80.51,15400.0,80.4,80.56,80.4,80.51,15400.0
2015-07-10 14:10:00,80.51,80.67,80.51,80.66,23271.0,80.51,80.67,80.51,80.66,23271.0
2015-07-10 14:20:00,80.65,80.7,80.62,80.66,22516.0,80.65,80.7,80.62,80.66,22516.0
2015-07-10 14:30:00,80.66,80.68,80.6,80.68,22356.0,80.66,80.68,80.6,80.68,22356.0
2015-07-10 14:40:00,80.69,80.72,80.63,80.68,42203.0,80.69,80.72,80.63,80.68,42203.0
2015-07-10 14:50:00,80.65,80.7,80.57,80.62,44477.0,80.65,80.7,80.57,80.62,44477.0
2015-07-10 15:00:00,80.6,80.61,80.48,80.48,30014.0,80.6,80.61,80.48,80.48,30014.0
2015-07-10 15:10:00,80.48,80.63,80.48,80.61,23534.0,80.48,80.63,80.48,80.61,23534.0
2015-07-10 15:20:00,80.61,80.69,80.6,80.65,45671.0,80.61,80.69,80.6,80.65,45671.0
2015-07-10 15:30:00,80.65,80.68,80.59,80.63,49316.0,80.65,80.68,80.59,80.63,49316.0
2015-07-10 15:40:00,80.63,80.69,80.58,80.6,56852.0,80.63,80.69,80.58,80.6,56852.0
2015-07-10 15:50:00,80.6,80.62,80.46,80.46,123812.0,80.6,80.62,80.46,80.46,123812.0
2015-07-13 09:30:00,81.12,81.64,80.9,81.63,98882.0,81.12,81.64,80.9,81.63,98882.0
2015-07-13 09:40:00,81.63,82.08,81.63,82.03,72422.0,81.63,82.08,81.63,82.03,72422.0
2015-07-13 09:50:00,82.05,82.12,81.96,82.09,131112.0,82.05,82.12,81.96,82.09,131112.0
2015-07-13 10:00:00,82.11,82.17,81.67,81.73,40544.0,82.11,82.17,81.67,81.73,40544.0
2015-07-13 10:10:00,81.73,81.93,81.66,81.85,37914.0,81.73,81.93,81.66,81.85,37914.0
2015-07-13 10:20:00,81.85,81.87,81.73,81.76,31272.0,81.85,81.87,81.73,81.76,31272.0
2015-07-13 10:30:00,81.75,81.83,81.55,81.83,36407.0,81.75,81.83,81.55,81.83,36407.0
2015-07-13 10:40:00,81.85,81.85,81.63,81.74,26386.0,81.85,81.85,81.63,81.74,26386.0
2015-07-13 10:50:00,81.74,81.86,81.72,81.81,21556.0,81.74,81.86,81.72,81.81,21556.0
2015-07-13 11:00:00,81.76,82.05,81.76,81.9,42355.0,81.76,82.05,81.76,81.9,42355.0
2015-07-13 11:10:00,81.92,81.99,81.68,81.79,27287.0,81.92,81.99,81.68,81.79,27287.0
2015-07-13 11:20:00,81.78,81.81,81.65,81.81,22934.0,81.78,81.81,81.65,81.81,22934.0
2015-07-13 11:30:00,81.83,82.0,81.77,81.82,19568.0,81.83,82.0,81.77,81.82,19568.0
2015-07-13 11:40:00,81.83,81.96,81.72,81.96,31404.0,81.83,81.96,81.72,81.96,31404.0
2015-07-13 11:50:00,81.93,82.01,81.9,81.93,17500.0,81.93,82.01,81.9,81.93,17500.0
2015-07-13 12:00:00,81.92,82.0,81.9,81.95,18131.0,81.92,82.0,81.9,81.95,18131.0
2015-07-13 12:10:00,81.94,81.95,81.79,81.79,11691.0,81.94,81.95,81.79,81.79,11691.0
2015-07-13 12:20:00,81.77,81.87,81.72,81.78,11047.0,81.77,81.87,81.72,81.78,11047.0
2015-07-13 12:30:00,81.78,81.78,81.66,81.7,14326.0,81.78,81.78,81.66,81.7,14326.0
2015-07-13 12:40:00,81.67,81.75,81.59,81.7,27730.0,81.67,81.75,81.59,81.7,27730.0
2015-07-13 12:50:00,81.71,81.75,81.67,81.71,14663.0,81.71,81.75,81.67,81.71,14663.0
2015-07-13 13:00:00,81.72,81.8,81.69,81.75,11581.0,81.72,81.8,81.69,81.75,11581.0
2015-07-13 13:10:00,81.74,81.75,81.67,81.73,13874.0,81.74,81.75,81.67,81.73,13874.0
2015-07-13 13:20:00,81.74,81.74,81.67,81.7,22794.0,81.74,81.74,81.67,81.7,22794.0
2015-07-13 13:30:00,81.69,81.77,81.67,81.67,41847.0,81.69,81.77,81.67,81.67,41847.0
2015-07-13 13:40:00,81.67,81.76,81.6,81.62,26183.0,81.67,81.76,81.6,81.62,26183.0
2015-07-13 13:50:00,81.62,81.7,81.55,81.64,23754.0,81.62,81.7,81.55,81.64,23754.0
2015-07-13 14:00:00,81.65,81.68,81.62,81.66,13278.0,81.65,81.68,81.62,81.66,13278.0
2015-07-13 14:10:00,81.66,81.79,81.66,81.71,14507.0,81.66,81.79,81.66,81.71,14507.0
2015-07-13 14:20:00,81.72,81.79,81.7,81.71,18988.0,81.72,81.79,81.7,81.71,18988.0
2015-07-13 14:30:00,81.72,81.76,81.69,81.72,29198.0,81.72,81.76,81.69,81.72,29198.0
2015-07-13 14:40:00,81.72,81.85,81.72,81.85,15566.0,81.72,81.85,81.72,81.85,15566.0
2015-07-13 14:50:00,81.86,81.91,81.79,81.87,19395.0,81.86,81.91,81.79,81.87,19395.0
2015-07-13 15:00:00,81.86,81.9,81.84,81.9,27215.0,81.86,81.9,81.84,81.9,27215.0
2015-07-13 15:10:00,81.9,81.98,81.86,81.95,31702.0,81.9,81.98,81.86,81.95,31702.0
2015-07-13 15:20:00,81.95,82.03,81.92,81.98,33393.0,81.95,82.03,81.92,81.98,33393.0
2015-07-13 15:30:00,81.97,82.02,81.94,81.97,39485.0,81.97,82.02,81.94,81.97,39485.0
2015-07-13 15:40:00,81.97,82.16,81.96,82.1,65034.0,81.97,82.16,81.96,82.1,65034.0
2015-07-13 15:50:00,82.1,82.17,82.03,82.11,214448.0,82.1,82.17,82.03,82.11,214448.0
2015-07-14 09:30:00,82.26,82.33,81.65,81.86,41445.0,82.26,82.33,81.65,81.86,41445.0
2015-07-14 09:40:00,81.88,82.0,81.71,82.0,50633.0,81.88,82.0,81.71,82.0,50633.0
2015-07-14 09:50:00,82.0,82.12,81.84,81.92,34665.0,82.0,82.12,81.84,81.92,34665.0
2015-07-14 10:00:00,81.92,81.99,81.71,81.76,56222.0,81.92,81.99,81.71,81.76,56222.0
2015-07-14 10:10:00,81.74,81.91,81.74,81.88,73135.0,81.74,81.91,81.74,81.88,73135.0
2015-07-14 10:20:00,81.88,81.88,81.74,81.79,25350.0,81.88,81.88,81.74,81.79,25350.0
2015-07-14 10:30:00,81.8,81.94,81.8,81.85,33441.0,81.8,81.94,81.8,81.85,33441.0
2015-07-14 10:40:00,81.85,81.92,81.82,81.86,40247.0,81.85,81.92,81.82,81.86,40247.0
2015-07-14 10:50:00,81.86,81.9,81.84,81.89,40725.0,81.86,81.9,81.84,81.89,40725.0
2015-07-14 11:00:00,81.89,82.11,81.88,82.1,28175.0,81.89,82.11,81.88,82.1,28175.0
2015-07-14 11:10:00,82.09,82.12,82.01,82.05,23033.0,82.09,82.12,82.01,82.05,23033.0
2015-07-14 11:20:00,82.04,82.07,82.01,82.06,38572.0,82.04,82.07,82.01,82.06,38572.0
2015-07-14 11:30:00,82.05,82.06,81.87,81.88,21301.0,82.05,82.06,81.87,81.88,21301.0
2015-07-14 11:40:00,81.87,81.91,81.84,81.87,26403.0,81.87,81.91,81.84,81.87,26403.0
2015-07-14 11:50:00,81.86,82.05,81.86,82.04,30877.0,81.86,82.05,81.86,82.04,30877.0
2015-07-14 12:00:00,82.03,82.08,82.03,82.06,19606.0,82.03,82.08,82.03,82.06,19606.0
2015-07-14 12:10:00,82.06,82.11,82.05,82.11,12106.0,82.06,82.11,82.05,82.11,12106.0
2015-07-14 12:20:00,82.11,82.15,82.11,82.11,7400.0,82.11,82.15,82.11,82.11,7400.0
2015-07-14 12:30:00,82.11,82.16,82.09,82.09,18517.0,82.11,82.16,82.09,82.09,18517.0
2015-07-14 12:40:00,82.1,82.15,82.09,82.15,24053.0,82.1,82.15,82.09,82.15,24053.0
2015-07-14 12:50:00,82.14,82.22,82.14,82.19,16698.0,82.14,82.22,82.14,82.19,16698.0
2015-07-14 13:00:00,82.19,82.29,82.19,82.29,78062.0,82.19,82.29,82.19,82.29,78062.0
2015-07-14 13:10:00,82.27,82.37,82.27,82.34,28921.0,82.27,82.37,82.27,82.34,28921.0
2015-07-14 13:20:00,82.34,82.41,82.33,82.4,31533.0,82.34,82.41,82.33,82.4,31533.0
2015-07-14 13:30:00,82.4,82.45,82.36,82.36,24223.0,82.4,82.45,82.36,82.36,24223.0
2015-07-14 13:40:00,82.36,82.36,82.27,82.27,21545.0,82.36,82.36,82.27,82.27,21545.0
2015-07-14 13:50:00,82.27,82.38,82.27,82.35,28741.0,82.27,82.38,82.27,82.35,28741.0
2015-07-14 14:00:00,82.36,82.36,82.25,82.3,24047.0,82.36,82.36,82.25,82.3,24047.0
2015-07-14 14:10:00,82.31,82.33,82.27,82.29,37766.0,82.31,82.33,82.27,82.29,37766.0
2015-07-14 14:20:00,82.3,82.32,82.29,82.31,32913.0,82.3,82.32,82.29,82.31,32913.0
2015-07-14 14:30:00,82.31,82.38,82.3,82.34,30631.0,82.31,82.38,82.3,82.34,30631.0
2015-07-14 14:40:00,82.34,82.34,82.29,82.3,27397.0,82.34,82.34,82.29,82.3,27397.0
2015-07-14 14:50:00,82.29,82.36,82.29,82.36,30329.0,82.29,82.36,82.29,82.36,30329.0
2015-07-14 15:00:00,82.36,82.48,82.34,82.46,42135.0,82.36,82.48,82.34,82.46,42135.0
2015-07-14 15:10:00,82.46,82.47,82.37,82.38,46164.0,82.46,82.47,82.37,82.38,46164.0
2015-07-14 15:20:00,82.37,82.37,82.22,82.24,53381.0,82.37,82.37,82.22,82.24,53381.0
2015-07-14 15:30:00,82.24,82.27,82.16,82.17,53367.0,82.24,82.27,82.16,82.17,53367.0
2015-07-14 15:40:00,82.17,82.3,82.17,82.26,54414.0,82.17,82.3,82.17,82.26,54414.0
2015-07-14 15:50:00,82.26,82.68,82.25,82.36,215726.0,82.26,82.68,82.25,82.36,215726.0
2015-07-15 09:30:00,82.47,82.55,82.0,82.15,31702.0,82.47,82.55,82.0,82.15,31702.0
2015-07-15 09:40:00,82.1,82.15,81.69,81.71,78542.0,82.1,82.15,81.69,81.71,78542.0
2015-07-15 09:50:00,81.72,81.74,81.52,81.53,39024.0,81.72,81.74,81.52,81.53,39024.0
2015-07-15 10:00:00,81.53,81.69,81.47,81.48,67536.0,81.53,81.69,81.47,81.48,67536.0
2015-07-15 10:10:00,81.5,81.51,81.36,81.41,32776.0,81.5,81.51,81.36,81.41,32776.0
2015-07-15 10:20:00,81.4,81.5,81.32,81.45,25097.0,81.4,81.5,81.32,81.45,25097.0
2015-07-15 10:30:00,81.44,81.52,81.43,81.46,50486.0,81.44,81.52,81.43,81.46,50486.0
2015-07-15 10:40:00,81.45,81.51,81.44,81.46,26893.0,81.45,81.51,81.44,81.46,26893.0
2015-07-15 10:50:00,81.45,81.64,81.44,81.59,81781.0,81.45,81.64,81.44,81.59,81781.0
2015-07-15 11:00:00,81.6,81.81,81.59,81.81,28970.0,81.6,81.81,81.59,81.81,28970.0
2015-07-15 11:10:00,81.82,81.89,81.64,81.7,39616.0,81.82,81.89,81.64,81.7,39616.0
2015-07-15 11:20:00,81.7,81.93,81.66,81.88,16027.0,81.7,81.93,81.66,81.88,16027.0
2015-07-15 11:30:00,81.88,82.03,81.88,82.03,22288.0,81.88,82.03,81.88,82.03,22288.0
2015-07-15 11:40:00,82.02,82.09,81.99,82.03,17947.0,82.02,82.09,81.99,82.03,17947.0
2015-07-15 11:50:00,82.02,82.05,81.91,81.95,33555.0,82.02,82.05,81.91,81.95,33555.0
2015-07-15 12:00:00,81.95,82.05,81.93,82.02,35530.0,81.95,82.05,81.93,82.02,35530.0
2015-07-15 12:10:00,82.03,82.05,81.87,81.89,10500.0,82.03,82.05,81.87,81.89,10500.0
2015-07-15 12:20:00,81.9,82.0,81.89,81.98,9036.0,81.9,82.0,81.89,81.98,9036.0
2015-07-15 12:30:00,81.96,82.01,81.88,81.91,47000.0,81.96,82.01,81.88,81.91,47000.0
2015-07-15 12:40:00,81.92,81.99,81.9,81.92,47300.0,81.92,81.99,81.9,81.92,47300.0
2015-07-15 12:50:00,81.91,81.94,81.81,81.93,12101.0,81.91,81.94,81.81,81.93,12101.0
2015-07-15 13:00:00,81.94,81.94,81.81,81.89,27151.0,81.94,81.94,81.81,81.89,27151.0
2015-07-15 13:10:00,81.88,82.02,81.84,81.98,32847.0,81.88,82.02,81.84,81.98,32847.0
2015-07-15 13:20:00,81.98,82.01,81.93,81.99,8600.0,81.98,82.01,81.93,81.99,8600.0
2015-07-15 13:30:00,81.98,82.0,81.94,81.96,15015.0,81.98,82.0,81.94,81.96,15015.0
2015-07-15 13:40:00,81.95,81.99,81.94,81.98,7600.0,81.95,81.99,81.94,81.98,7600.0
2015-07-15 13:50:00,81.98,81.98,81.94,81.96,5200.0,81.98,81.98,81.94,81.96,5200.0
2015-07-15 14:00:00,81.97,82.01,81.94,82.0,16272.0,81.97,82.01,81.94,82.0,16272.0
2015-07-15 14:10:00,82.0,82.01,81.91,81.98,10569.0,82.0,82.01,81.91,81.98,10569.0
2015-07-15 14:20:00,81.96,81.98,81.92,81.96,7150.0,81.96,81.98,81.92,81.96,7150.0
2015-07-15 14:30:00,81.98,81.98,81.83,81.91,24897.0,81.98,81.98,81.83,81.91,24897.0
2015-07-15 14:40:00,81.91,81.94,81.72,81.73,17125.0,81.91,81.94,81.72,81.73,17125.0
2015-07-15 14:50:00,81.72,81.79,81.63,81.76,34906.0,81.72,81.79,81.63,81.76,34906.0
2015-07-15 15:00:00,81.76,81.84,81.67,81.7,39300.0,81.76,81.84,81.67,81.7,39300.0
2015-07-15 15:10:00,81.7,81.76,81.68,81.76,27163.0,81.7,81.76,81.68,81.76,27163.0
2015-07-15 15:20:00,81.76,81.83,81.75,81.8,37182.0,81.76,81.83,81.75,81.8,37182.0
2015-07-15 15:30:00,81.79,81.96,81.78,81.9,47735.0,81.79,81.96,81.78,81.9,47735.0
2015-07-15 15:40:00,81.89,81.92,81.82,81.91,59885.0,81.89,81.92,81.82,81.91,59885.0
2015-07-15 15:50:00,81.85,81.91,81.69,81.8,139359.0,81.85,81.91,81.69,81.8,139359.0
2015-07-16 09:30:00,82.03,82.22,81.51,81.85,40143.0,82.03,82.22,81.51,81.85,40143.0
2015-07-16 09:40:00,81.82,81.97,81.74,81.94,17071.0,81.82,81.97,81.74,81.94,17071.0
2015-07-16 09:50:00,81.99,82.04,81.85,81.88,14350.0,81.99,82.04,81.85,81.88,14350.0
2015-07-16 10:00:00,81.88,81.89,81.57,81.59,89773.0,81.88,81.89,81.57,81.59,89773.0
2015-07-16 10:10:00,81.63,81.7,81.44,81.48,48857.0,81.63,81.7,81.44,81.48,48857.0
2015-07-16 10:20:00,81.5,81.52,81.44,81.48,93517.0,81.5,81.52,81.44,81.48,93517.0
2015-07-16 10:30:00,81.49,81.51,81.48,81.51,35780.0,81.49,81.51,81.48,81.51,35780.0
2015-07-16 10:40:00,81.51,81.75,81.51,81.75,24198.0,81.51,81.75,81.51,81.75,24198.0
2015-07-16 10:50:00,81.75,81.88,81.75,81.86,15037.0,81.75,81.88,81.75,81.86,15037.0
2015-07-16 11:00:00,81.86,82.08,81.85,82.05,36326.0,81.86,82.08,81.85,82.05,36326.0
2015-07-16 11:10:00,82.05,82.06,81.94,81.98,33850.0,82.05,82.06,81.94,81.98,33850.0
2015-07-16 11:20:00,81.98,82.04,81.95,82.03,16520.0,81.98,82.04,81.95,82.03,16520.0
2015-07-16 11:30:00,82.04,82.16,82.03,82.14,11523.0,82.04,82.16,82.03,82.14,11523.0
2015-07-16 11:40:00,82.18,82.25,82.15,82.2,7650.0,82.18,82.25,82.15,82.2,7650.0
2015-07-16 11:50:00,82.19,82.19,82.02,82.02,19800.0,82.19,82.19,82.02,82.02,19800.0
2015-07-16 12:00:00,82.01,82.03,81.91,81.95,18732.0,82.01,82.03,81.91,81.95,18732.0
2015-07-16 12:10:00,81.95,82.0,81.94,81.98,25712.0,81.95,82.0,81.94,81.98,25712.0
2015-07-16 12:20:00,81.97,82.06,81.94,81.95,24458.0,81.97,82.06,81.94,81.95,24458.0
2015-07-16 12:30:00,81.96,81.96,81.88,81.92,17238.0,81.96,81.96,81.88,81.92,17238.0
2015-07-16 12:40:00,81.92,82.05,81.92,82.05,18070.0,81.92,82.05,81.92,82.05,18070.0
2015-07-16 12:50:00,82.04,82.04,81.95,81.98,19069.0,82.04,82.04,81.95,81.98,19069.0
2015-07-16 13:00:00,81.99,82.03,81.93,81.94,22017.0,81.99,82.03,81.93,81.94,22017.0
2015-07-16 13:10:00,81.95,81.99,81.95,81.97,12534.0,81.95,81.99,81.95,81.97,12534.0
2015-07-16 13:20:00,81.97,82.01,81.95,81.95,29397.0,81.97,82.01,81.95,81.95,29397.0
2015-07-16 13:30:00,81.96,81.98,81.92,81.97,14314.0,81.96,81.98,81.92,81.97,14314.0
2015-07-16 13:40:00,81.99,82.01,81.96,81.99,10217.0,81.99,82.01,81.96,81.99,10217.0
2015-07-16 13:50:00,81.99,82.0,81.93,81.96,24036.0,81.99,82.0,81.93,81.96,24036.0
2015-07-16 14:00:00,81.97,82.03,81.97,82.02,12448.0,81.97,82.03,81.97,82.02,12448.0
2015-07-16 14:10:00,82.01,82.03,82.0,82.01,16048.0,82.01,82.03,82.0,82.01,16048.0
2015-07-16 14:20:00,82.0,82.02,81.97,81.98,26910.0,82.0,82.02,81.97,81.98,26910.0
2015-07-16 14:30:00,81.98,82.08,81.98,82.08,24773.0,81.98,82.08,81.98,82.08,24773.0
2015-07-16 14:40:00,82.06,82.07,82.01,82.02,21875.0,82.06,82.07,82.01,82.02,21875.0
2015-07-16 14:50:00,82.02,82.05,82.0,82.01,16267.0,82.02,82.05,82.0,82.01,16267.0
2015-07-16 15:00:00,82.0,82.04,81.98,82.0,35446.0,82.0,82.04,81.98,82.0,35446.0
2015-07-16 15:10:00,82.0,82.06,81.98,82.03,42929.0,82.0,82.06,81.98,82.03,42929.0
2015-07-16 15:20:00,82.03,82.06,82.01,82.06,35736.0,82.03,82.06,82.01,82.06,35736.0
2015-07-16 15:30:00,82.07,82.17,82.05,82.16,44563.0,82.07,82.17,82.05,82.16,44563.0
2015-07-16 15:40:00,82.16,82.16,82.1,82.1,44207.0,82.16,82.16,82.1,82.1,44207.0
2015-07-16 15:50:00,82.08,82.21,82.07,82.19,141966.0,82.08,82.21,82.07,82.19,141966.0
2015-07-17 09:30:00,82.02,82.19,81.6,82.13,94545.0,82.02,82.19,81.6,82.13,94545.0
2015-07-17 09:40:00,82.19,82.43,82.19,82.23,51633.0,82.19,82.43,82.19,82.23,51633.0
2015-07-17 09:50:00,82.25,82.44,82.21,82.44,44816.0,82.25,82.44,82.21,82.44,44816.0
2015-07-17 10:00:00,82.44,82.54,82.32,82.32,22919.0,82.44,82.54,82.32,82.32,22919.0
2015-07-17 10:10:00,82.31,82.46,82.21,82.31,25633.0,82.31,82.46,82.21,82.31,25633.0
2015-07-17 10:20:00,82.33,82.33,82.22,82.29,23805.0,82.33,82.33,82.22,82.29,23805.0
2015-07-17 10:30:00,82.28,82.35,82.21,82.26,27848.0,82.28,82.35,82.21,82.26,27848.0
2015-07-17 10:40:00,82.27,82.32,82.26,82.3,18498.0,82.27,82.32,82.26,82.3,18498.0
2015-07-17 10:50:00,82.29,82.39,82.28,82.38,20760.0,82.29,82.39,82.28,82.38,20760.0
2015-07-17 11:00:00,82.38,82.39,82.26,82.26,24858.0,82.38,82.39,82.26,82.26,24858.0
2015-07-17 11:10:00,82.23,82.24,82.07,82.09,11135.0,82.23,82.24,82.07,82.09,11135.0
2015-07-17 11:20:00,82.1,82.14,82.06,82.07,75758.0,82.1,82.14,82.06,82.07,75758.0
2015-07-17 11:30:00,82.08,82.11,82.05,82.08,27695.0,82.08,82.11,82.05,82.08,27695.0
2015-07-17 11:40:00,82.08,82.08,82.0,82.0,21737.0,82.08,82.08,82.0,82.0,21737.0
2015-07-17 11:50:00,82.0,82.02,81.95,81.99,21353.0,82.0,82.02,81.95,81.99,21353.0
2015-07-17 12:00:00,81.99,82.0,81.91,81.91,15372.0,81.99,82.0,81.91,81.91,15372.0
2015-07-17 12:10:00,81.9,81.92,81.87,81.92,19550.0,81.9,81.92,81.87,81.92,19550.0
2015-07-17 12:20:00,81.92,81.92,81.85,81.86,13600.0,81.92,81.92,81.85,81.86,13600.0
2015-07-17 12:30:00,81.85,81.86,81.7,81.71,19739.0,81.85,81.86,81.7,81.71,19739.0
2015-07-17 12:40:00,81.71,81.72,81.61,81.62,16700.0,81.71,81.72,81.61,81.62,16700.0
2015-07-17 12:50:00,81.62,81.72,81.61,81.66,78273.0,81.62,81.72,81.61,81.66,78273.0
2015-07-17 13:00:00,81.68,81.84,81.66,81.77,13005.0,81.68,81.84,81.66,81.77,13005.0
2015-07-17 13:10:00,81.78,81.78,81.71,81.74,14100.0,81.78,81.78,81.71,81.74,14100.0
2015-07-17 13:20:00,81.74,81.79,81.74,81.79,22542.0,81.74,81.79,81.74,81.79,22542.0
2015-07-17 13:30:00,81.79,81.79,81.69,81.69,95214.0,81.79,81.79,81.69,81.69,95214.0
2015-07-17 13:40:00,81.7,81.71,81.64,81.67,31071.0,81.7,81.71,81.64,81.67,31071.0
2015-07-17 13:50:00,81.69,81.72,81.67,81.67,11575.0,81.69,81.72,81.67,81.67,11575.0
2015-07-17 14:00:00,81.67,81.68,81.65,81.66,15755.0,81.67,81.68,81.65,81.66,15755.0
2015-07-17 14:10:00,81.65,81.66,81.61,81.62,19000.0,81.65,81.66,81.61,81.62,19000.0
2015-07-17 14:20:00,81.62,81.76,81.62,81.74,24329.0,81.62,81.76,81.62,81.74,24329.0
2015-07-17 14:30:00,81.72,81.74,81.62,81.63,16518.0,81.72,81.74,81.62,81.63,16518.0
2015-07-17 14:40:00,81.62,81.64,81.55,81.57,23081.0,81.62,81.64,81.55,81.57,23081.0
2015-07-17 14:50:00,81.56,81.62,81.53,81.6,19006.0,81.56,81.62,81.53,81.6,19006.0
2015-07-17 15:00:00,81.62,81.62,81.51,81.52,17299.0,81.62,81.62,81.51,81.52,17299.0
2015-07-17 15:10:00,81.51,81.54,81.5,81.54,20146.0,81.51,81.54,81.5,81.54,20146.0
2015-07-17 15:20:00,81.54,81.55,81.5,81.55,24702.0,81.54,81.55,81.5,81.55,24702.0
2015-07-17 15:30:00,81.54,81.58,81.42,81.45,50744.0,81.54,81.58,81.42,81.45,50744.0
2015-07-17 15:40:00,81.45,81.49,81.42,81.47,63622.0,81.45,81.49,81.42,81.47,63622.0
2015-07-17 15:50:00,81.47,81.68,81.45,81.68,324638.0,81.47,81.68,81.45,81.68,324638.0
2015-07-20 09:30:00,81.61,81.67,81.02,81.66,64380.0,81.61,81.67,81.02,81.66,64380.0
2015-07-20 09:40:00,81.68,81.68,81.4,81.54,56724.0,81.68,81.68,81.4,81.54,56724.0
2015-07-20 09:50:00,81.52,81.59,81.47,81.58,47499.0,81.52,81.59,81.47,81.58,47499.0
2015-07-20 10:00:00,81.57,81.67,81.52,81.64,27467.0,81.57,81.67,81.52,81.64,27467.0
2015-07-20 10:10:00,81.64,81.79,81.64,81.64,14344.0,81.64,81.79,81.64,81.64,14344.0
2015-07-20 10:20:00,81.65,81.78,81.63,81.75,17309.0,81.65,81.78,81.63,81.75,17309.0
2015-07-20 10:30:00,81.74,81.86,81.7,81.7,14048.0,81.74,81.86,81.7,81.7,14048.0
2015-07-20 10:40:00,81.71,81.82,81.7,81.75,12800.0,81.71,81.82,81.7,81.75,12800.0
2015-07-20 10:50:00,81.75,81.84,81.71,81.8,20216.0,81.75,81.84,81.71,81.8,20216.0
2015-07-20 11:00:00,81.84,81.92,81.77,81.83,18600.0,81.84,81.92,81.77,81.83,18600.0
2015-07-20 11:10:00,81.82,81.87,81.8,81.8,21508.0,81.82,81.87,81.8,81.8,21508.0
2015-07-20 11:20:00,81.8,81.91,81.8,81.84,16748.0,81.8,81.91,81.8,81.84,16748.0
2015-07-20 11:30:00,81.84,81.89,81.8,81.89,20600.0,81.84,81.89,81.8,81.89,20600.0
2015-07-20 11:40:00,81.88,81.96,81.83,81.95,15553.0,81.88,81.96,81.83,81.95,15553.0
2015-07-20 11:50:00,81.95,81.97,81.86,81.9,14700.0,81.95,81.97,81.86,81.9,14700.0
2015-07-20 12:00:00,81.9,82.01,81.88,82.01,9546.0,81.9,82.01,81.88,82.01,9546.0
2015-07-20 12:10:00,82.01,82.04,81.99,82.02,12050.0,82.01,82.04,81.99,82.02,12050.0
2015-07-20 12:20:00,82.01,82.02,81.89,81.95,14500.0,82.01,82.02,81.89,81.95,14500.0
2015-07-20 12:30:00,81.96,82.03,81.94,82.03,9652.0,81.96,82.03,81.94,82.03,9652.0
2015-07-20 12:40:00,82.04,82.07,82.0,82.0,9445.0,82.04,82.07,82.0,82.0,9445.0
2015-07-20 12:50:00,82.01,82.07,82.01,82.06,11020.0,82.01,82.07,82.01,82.06,11020.0
2015-07-20 13:00:00,82.07,82.1,82.05,82.08,10743.0,82.07,82.1,82.05,82.08,10743.0
2015-07-20 13:10:00,82.08,82.12,82.05,82.05,11638.0,82.08,82.12,82.05,82.05,11638.0
2015-07-20 13:20:00,82.06,82.06,81.98,81.99,15457.0,82.06,82.06,81.98,81.99,15457.0
2015-07-20 13:30:00,82.0,82.0,81.9,81.92,19107.0,82.0,82.0,81.9,81.92,19107.0
2015-07-20 13:40:00,81.91,81.92,81.82,81.85,20300.0,81.91,81.92,81.82,81.85,20300.0
2015-07-20 13:50:00,81.85,81.86,81.76,81.78,36712.0,81.85,81.86,81.76,81.78,36712.0
2015-07-20 14:00:00,81.78,81.82,81.75,81.82,11237.0,81.78,81.82,81.75,81.82,11237.0
2015-07-20 14:10:00,81.82,81.83,81.77,81.78,16718.0,81.82,81.83,81.77,81.78,16718.0
2015-07-20 14:20:00,81.78,81.79,81.69,81.72,32091.0,81.78,81.79,81.69,81.72,32091.0
2015-07-20 14:30:00,81.73,81.74,81.59,81.6,49261.0,81.73,81.74,81.59,81.6,49261.0
2015-07-20 14:40:00,81.6,81.62,81.52,81.52,38466.0,81.6,81.62,81.52,81.52,38466.0
2015-07-20 14:50:00,81.52,81.52,81.45,81.5,39544.0,81.52,81.52,81.45,81.5,39544.0
2015-07-20 15:00:00,81.51,81.58,81.5,81.55,38624.0,81.51,81.58,81.5,81.55,38624.0
2015-07-20 15:10:00,81.56,81.62,81.49,81.5,32781.0,81.56,81.62,81.49,81.5,32781.0
2015-07-20 15:20:00,81.51,81.55,81.48,81.48,25219.0,81.51,81.55,81.48,81.48,25219.0
2015-07-20 15:30:00,81.48,81.57,81.48,81.54,38707.0,81.48,81.57,81.48,81.54,38707.0
2015-07-20 15:40:00,81.53,81.55,81.43,81.53,37350.0,81.53,81.55,81.43,81.53,37350.0
2015-07-20 15:50:00,81.55,81.58,81.47,81.53,84060.0,81.55,81.58,81.47,81.53,84060.0
2015-07-21 09:30:00,81.61,81.72,81.31,81.4,30234.0,81.61,81.72,81.31,81.4,30234.0
2015-07-21 09:40:00,81.44,81.71,81.39,81.71,34285.0,81.44,81.71,81.39,81.71,34285.0
2015-07-21 09:50:00,81.73,81.74,81.5,81.55,38128.0,81.73,81.74,81.5,81.55,38128.0
2015-07-21 10:00:00,81.55,81.55,81.28,81.28,35079.0,81.55,81.55,81.28,81.28,35079.0
2015-07-21 10:10:00,81.26,81.27,80.96,80.96,42908.0,81.26,81.27,80.96,80.96,42908.0
2015-07-21 10:20:00,80.96,81.1,80.96,81.01,11848.0,80.96,81.1,80.96,81.01,11848.0
2015-07-21 10:30:00,80.96,81.01,80.89,80.99,20551.0,80.96,81.01,80.89,80.99,20551.0
2015-07-21 10:40:00,80.99,80.99,80.8,80.81,22230.0,80.99,80.99,80.8,80.81,22230.0
2015-07-21 10:50:00,80.8,80.91,80.69,80.69,51426.0,80.8,80.91,80.69,80.69,51426.0
2015-07-21 11:00:00,80.7,80.77,80.61,80.63,59186.0,80.7,80.77,80.61,80.63,59186.0
2015-07-21 11:10:00,80.64,80.64,80.45,80.46,59626.0,80.64,80.64,80.45,80.46,59626.0
2015-07-21 11:20:00,80.45,80.46,80.36,80.39,38400.0,80.45,80.46,80.36,80.39,38400.0
2015-07-21 11:30:00,80.39,80.56,80.31,80.56,45816.0,80.39,80.56,80.31,80.56,45816.0
2015-07-21 11:40:00,80.56,80.56,80.52,80.54,27529.0,80.56,80.56,80.52,80.54,27529.0
2015-07-21 11:50:00,80.53,80.59,80.53,80.59,28458.0,80.53,80.59,80.53,80.59,28458.0
2015-07-21 12:00:00,80.57,80.58,80.46,80.48,50666.0,80.57,80.58,80.46,80.48,50666.0
2015-07-21 12:10:00,80.48,80.49,80.38,80.41,12929.0,80.48,80.49,80.38,80.41,12929.0
2015-07-21 12:20:00,80.4,80.41,80.36,80.4,17009.0,80.4,80.41,80.36,80.4,17009.0
2015-07-21 12:30:00,80.41,80.41,80.34,80.34,15365.0,80.41,80.41,80.34,80.34,15365.0
2015-07-21 12:40:00,80.36,80.39,80.3,80.38,61105.0,80.36,80.39,80.3,80.38,61105.0
2015-07-21 12:50:00,80.39,80.41,80.34,80.4,32971.0,80.39,80.41,80.34,80.4,32971.0
2015-07-21 13:00:00,80.4,80.41,80.38,80.39,48511.0,80.4,80.41,80.38,80.39,48511.0
2015-07-21 13:10:00,80.4,80.41,80.39,80.4,28551.0,80.4,80.41,80.39,80.4,28551.0
2015-07-21 13:20:00,80.4,80.41,80.3,80.31,18901.0,80.4,80.41,80.3,80.31,18901.0
2015-07-21 13:30:00,80.31,80.33,80.27,80.31,15992.0,80.31,80.33,80.27,80.31,15992.0
2015-07-21 13:40:00,80.31,80.4,80.31,80.4,26181.0,80.31,80.4,80.31,80.4,26181.0
2015-07-21 13:50:00,80.4,80.4,80.31,80.33,24198.0,80.4,80.4,80.31,80.33,24198.0
2015-07-21 14:00:00,80.33,80.33,80.0,80.02,75099.0,80.33,80.33,80.0,80.02,75099.0
2015-07-21 14:10:00,80.03,80.05,79.91,79.96,54963.0,80.03,80.05,79.91,79.96,54963.0
2015-07-21 14:20:00,79.99,80.01,79.93,80.01,44252.0,79.99,80.01,79.93,80.01,44252.0
2015-07-21 14:30:00,80.01,80.03,79.88,79.89,35551.0,80.01,80.03,79.88,79.89,35551.0
2015-07-21 14:40:00,79.9,79.91,79.82,79.83,42632.0,79.9,79.91,79.82,79.83,42632.0
2015-07-21 14:50:00,79.82,79.89,79.75,79.88,47277.0,79.82,79.89,79.75,79.88,47277.0
2015-07-21 15:00:00,79.87,79.9,79.79,79.86,47859.0,79.87,79.9,79.79,79.86,47859.0
2015-07-21 15:10:00,79.87,80.08,79.86,80.02,43896.0,79.87,80.08,79.86,80.02,43896.0
2015-07-21 15:20:00,80.02,80.08,79.9,80.01,102606.0,80.02,80.08,79.9,80.01,102606.0
2015-07-21 15:30:00,80.01,80.09,79.97,80.04,74568.0,80.01,80.09,79.97,80.04,74568.0
2015-07-21 15:40:00,80.05,80.13,80.01,80.12,75876.0,80.05,80.13,80.01,80.12,75876.0
2015-07-21 15:50:00,80.03,80.13,79.81,79.82,347999.0,80.03,80.13,79.81,79.82,347999.0
2015-07-22 09:30:00,80.59,80.69,79.64,80.23,78498.0,80.59,80.69,79.64,80.23,78498.0
2015-07-22 09:40:00,80.21,80.53,80.12,80.22,113869.0,80.21,80.53,80.12,80.22,113869.0
2015-07-22 09:50:00,80.2,80.27,79.94,79.99,82117.0,80.2,80.27,79.94,79.99,82117.0
2015-07-22 10:00:00,79.98,80.03,79.89,79.93,52462.0,79.98,80.03,79.89,79.93,52462.0
2015-07-22 10:10:00,79.94,80.02,79.89,80.01,42768.0,79.94,80.02,79.89,80.01,42768.0
2015-07-22 10:20:00,80.01,80.1,79.82,79.82,30457.0,80.01,80.1,79.82,79.82,30457.0
2015-07-22 10:30:00,79.84,79.86,79.7,79.72,19878.0,79.84,79.86,79.7,79.72,19878.0
2015-07-22 10:40:00,79.72,79.76,79.58,79.59,39785.0,79.72,79.76,79.58,79.59,39785.0
2015-07-22 10:50:00,79.58,79.6,79.47,79.52,46639.0,79.58,79.6,79.47,79.52,46639.0
2015-07-22 11:00:00,79.52,79.55,79.29,79.33,71479.0,79.52,79.55,79.29,79.33,71479.0
2015-07-22 11:10:00,79.33,79.33,79.13,79.14,126376.0,79.33,79.33,79.13,79.14,126376.0
2015-07-22 11:20:00,79.13,79.25,79.11,79.15,46602.0,79.13,79.25,79.11,79.15,46602.0
2015-07-22 11:30:00,79.14,79.16,79.05,79.09,42123.0,79.14,79.16,79.05,79.09,42123.0
2015-07-22 11:40:00,79.06,79.21,79.05,79.11,35732.0,79.06,79.21,79.05,79.11,35732.0
2015-07-22 11:50:00,79.11,79.2,79.07,79.18,29606.0,79.11,79.2,79.07,79.18,29606.0
2015-07-22 12:00:00,79.2,79.23,79.13,79.15,30522.0,79.2,79.23,79.13,79.15,30522.0
2015-07-22 12:10:00,79.15,79.17,79.07,79.11,26122.0,79.15,79.17,79.07,79.11,26122.0
2015-07-22 12:20:00,79.11,79.13,79.01,79.02,32975.0,79.11,79.13,79.01,79.02,32975.0
2015-07-22 12:30:00,79.02,79.06,78.94,78.94,46228.0,79.02,79.06,78.94,78.94,46228.0
2015-07-22 12:40:00,78.94,79.0,78.94,78.99,14758.0,78.94,79.0,78.94,78.99,14758.0
2015-07-22 12:50:00,78.99,79.0,78.97,78.99,31610.0,78.99,79.0,78.97,78.99,31610.0
2015-07-22 13:00:00,78.99,79.0,78.95,78.97,18404.0,78.99,79.0,78.95,78.97,18404.0
2015-07-22 13:10:00,78.98,79.0,78.97,78.99,17631.0,78.98,79.0,78.97,78.99,17631.0
2015-07-22 13:20:00,78.98,78.99,78.96,78.99,47996.0,78.98,78.99,78.96,78.99,47996.0
2015-07-22 13:30:00,78.99,79.18,78.97,79.16,58356.0,78.99,79.18,78.97,79.16,58356.0
2015-07-22 13:40:00,79.16,79.2,79.13,79.13,28987.0,79.16,79.2,79.13,79.13,28987.0
2015-07-22 13:50:00,79.12,79.2,79.1,79.18,25752.0,79.12,79.2,79.1,79.18,25752.0
2015-07-22 14:00:00,79.17,79.17,79.04,79.06,39641.0,79.17,79.17,79.04,79.06,39641.0
2015-07-22 14:10:00,79.07,79.14,78.99,79.14,240550.0,79.07,79.14,78.99,79.14,240550.0
2015-07-22 14:20:00,79.15,79.21,79.05,79.12,135729.0,79.15,79.21,79.05,79.12,135729.0
2015-07-22 14:30:00,79.12,79.14,79.06,79.1,41855.0,79.12,79.14,79.06,79.1,41855.0
2015-07-22 14:40:00,79.1,79.14,79.07,79.1,52869.0,79.1,79.14,79.07,79.1,52869.0
2015-07-22 14:50:00,79.1,79.15,79.05,79.07,59678.0,79.1,79.15,79.05,79.07,59678.0
2015-07-22 15:00:00,79.08,79.08,78.96,79.02,66438.0,79.08,79.08,78.96,79.02,66438.0
2015-07-22 15:10:00,79.02,79.03,78.93,78.99,76548.0,79.02,79.03,78.93,78.99,76548.0
2015-07-22 15:20:00,78.98,79.09,78.97,79.05,132576.0,78.98,79.09,78.97,79.05,132576.0
2015-07-22 15:30:00,79.05,79.07,79.0,79.04,56323.0,79.05,79.07,79.0,79.04,56323.0
2015-07-22 15:40:00,79.04,79.11,78.99,79.1,488249.0,79.04,79.11,78.99,79.1,488249.0
2015-07-22 15:50:00,79.1,79.25,79.09,79.19,224401.0,79.1,79.25,79.09,79.19,224401.0
2015-07-23 09:30:00,79.16,79.26,78.89,78.89,57513.0,79.16,79.26,78.89,78.89,57513.0
2015-07-23 09:40:00,78.92,78.96,78.7,78.78,39277.0,78.92,78.96,78.7,78.78,39277.0
2015-07-23 09:50:00,78.76,78.83,78.6,78.8,73642.0,78.76,78.83,78.6,78.8,73642.0
2015-07-23 10:00:00,78.83,79.0,78.79,78.79,36829.0,78.83,79.0,78.79,78.79,36829.0
2015-07-23 10:10:00,78.82,78.9,78.81,78.84,41189.0,78.82,78.9,78.81,78.84,41189.0
2015-07-23 10:20:00,78.83,79.02,78.83,78.95,43206.0,78.83,79.02,78.83,78.95,43206.0
2015-07-23 10:30:00,78.95,78.95,78.85,78.91,44126.0,78.95,78.95,78.85,78.91,44126.0
2015-07-23 10:40:00,78.91,79.0,78.89,78.96,47310.0,78.91,79.0,78.89,78.96,47310.0
2015-07-23 10:50:00,78.97,79.0,78.95,78.96,48323.0,78.97,79.0,78.95,78.96,48323.0
2015-07-23 11:00:00,78.96,79.03,78.94,78.97,37727.0,78.96,79.03,78.94,78.97,37727.0
2015-07-23 11:10:00,78.97,78.97,78.89,78.89,32918.0,78.97,78.97,78.89,78.89,32918.0
2015-07-23 11:20:00,78.9,78.92,78.88,78.9,16087.0,78.9,78.92,78.88,78.9,16087.0
2015-07-23 11:30:00,78.9,78.96,78.85,78.86,19550.0,78.9,78.96,78.85,78.86,19550.0
2015-07-23 11:40:00,78.86,78.89,78.85,78.85,33091.0,78.86,78.89,78.85,78.85,33091.0
2015-07-23 11:50:00,78.85,78.88,78.8,78.88,24400.0,78.85,78.88,78.8,78.88,24400.0
2015-07-23 12:00:00,78.86,78.9,78.81,78.88,16152.0,78.86,78.9,78.81,78.88,16152.0
2015-07-23 12:10:00,78.89,78.89,78.64,78.65,15744.0,78.89,78.89,78.64,78.65,15744.0
2015-07-23 12:20:00,78.64,78.66,78.57,78.66,14323.0,78.64,78.66,78.57,78.66,14323.0
2015-07-23 12:30:00,78.65,78.68,78.6,78.66,23703.0,78.65,78.68,78.6,78.66,23703.0
2015-07-23 12:40:00,78.66,78.66,78.42,78.43,29360.0,78.66,78.66,78.42,78.43,29360.0
2015-07-23 12:50:00,78.42,78.49,78.4,78.46,24227.0,78.42,78.49,78.4,78.46,24227.0
2015-07-23 13:00:00,78.47,78.5,78.42,78.47,32801.0,78.47,78.5,78.42,78.47,32801.0
2015-07-23 13:10:00,78.48,78.48,78.27,78.33,72705.0,78.48,78.48,78.27,78.33,72705.0
2015-07-23 13:20:00,78.32,78.36,78.27,78.3,31056.0,78.32,78.36,78.27,78.3,31056.0
2015-07-23 13:30:00,78.3,78.44,78.29,78.44,213203.0,78.3,78.44,78.29,78.44,213203.0
2015-07-23 13:40:00,78.46,78.57,78.45,78.56,25777.0,78.46,78.57,78.45,78.56,25777.0
2015-07-23 13:50:00,78.56,78.66,78.52,78.58,35419.0,78.56,78.66,78.52,78.58,35419.0
2015-07-23 14:00:00,78.58,78.6,78.54,78.55,33257.0,78.58,78.6,78.54,78.55,33257.0
2015-07-23 14:10:00,78.55,78.55,78.48,78.49,28201.0,78.55,78.55,78.48,78.49,28201.0
2015-07-23 14:20:00,78.49,78.5,78.28,78.29,37079.0,78.49,78.5,78.28,78.29,37079.0
2015-07-23 14:30:00,78.3,78.3,78.18,78.2,31927.0,78.3,78.3,78.18,78.2,31927.0
2015-07-23 14:40:00,78.2,78.21,78.12,78.2,70408.0,78.2,78.21,78.12,78.2,70408.0
2015-07-23 14:50:00,78.2,78.22,78.06,78.11,49421.0,78.2,78.22,78.06,78.11,49421.0
2015-07-23 15:00:00,78.1,78.13,78.06,78.1,47803.0,78.1,78.13,78.06,78.1,47803.0
2015-07-23 15:10:00,78.11,78.14,78.0,78.12,309980.0,78.11,78.14,78.0,78.12,309980.0
2015-07-23 15:20:00,78.12,78.2,78.1,78.18,60113.0,78.12,78.2,78.1,78.18,60113.0
2015-07-23 15:30:00,78.17,78.22,78.13,78.21,63897.0,78.17,78.22,78.13,78.21,63897.0
2015-07-23 15:40:00,78.22,78.3,78.21,78.28,106859.0,78.22,78.3,78.21,78.28,106859.0
2015-07-23 15:50:00,78.27,78.28,78.18,78.23,154153.0,78.27,78.28,78.18,78.23,154153.0
2015-07-24 09:30:00,78.51,78.51,78.11,78.39,50768.0,78.51,78.51,78.11,78.39,50768.0
2015-07-24 09:40:00,78.36,78.48,78.29,78.42,41962.0,78.36,78.48,78.29,78.42,41962.0
2015-07-24 09:50:00,78.45,78.55,78.43,78.54,64957.0,78.45,78.55,78.43,78.54,64957.0
2015-07-24 10:00:00,78.53,78.53,78.22,78.22,19820.0,78.53,78.53,78.22,78.22,19820.0
2015-07-24 10:10:00,78.2,78.32,78.2,78.32,32551.0,78.2,78.32,78.2,78.32,32551.0
2015-07-24 10:20:00,78.31,78.4,78.26,78.35,34824.0,78.31,78.4,78.26,78.35,34824.0
2015-07-24 10:30:00,78.36,78.4,78.32,78.37,33466.0,78.36,78.4,78.32,78.37,33466.0
2015-07-24 10:40:00,78.37,78.4,78.33,78.36,19800.0,78.37,78.4,78.33,78.36,19800.0
2015-07-24 10:50:00,78.37,78.4,78.35,78.36,14759.0,78.37,78.4,78.35,78.36,14759.0
2015-07-24 11:00:00,78.35,78.4,78.34,78.38,60626.0,78.35,78.4,78.34,78.38,60626.0
2015-07-24 11:10:00,78.38,78.38,78.32,78.38,14100.0,78.38,78.38,78.32,78.38,14100.0
2015-07-24 11:20:00,78.39,78.42,78.36,78.38,16900.0,78.39,78.42,78.36,78.38,16900.0
2015-07-24 11:30:00,78.39,78.49,78.37,78.49,29129.0,78.39,78.49,78.37,78.49,29129.0
2015-07-24 11:40:00,78.49,78.67,78.48,78.51,47543.0,78.49,78.67,78.48,78.51,47543.0
2015-07-24 11:50:00,78.53,78.55,78.49,78.54,41473.0,78.53,78.55,78.49,78.54,41473.0
2015-07-24 12:00:00,78.53,78.62,78.53,78.58,16871.0,78.53,78.62,78.53,78.58,16871.0
2015-07-24 12:10:00,78.58,78.64,78.57,78.62,22686.0,78.58,78.64,78.57,78.62,22686.0
2015-07-24 12:20:00,78.64,78.67,78.62,78.65,17861.0,78.64,78.67,78.62,78.65,17861.0
2015-07-24 12:30:00,78.64,78.82,78.64,78.82,93466.0,78.64,78.82,78.64,78.82,93466.0
2015-07-24 12:40:00,78.82,78.83,78.75,78.79,71484.0,78.82,78.83,78.75,78.79,71484.0
2015-07-24 12:50:00,78.77,78.8,78.69,78.7,30271.0,78.77,78.8,78.69,78.7,30271.0
2015-07-24 13:00:00,78.71,78.72,78.65,78.69,58549.0,78.71,78.72,78.65,78.69,58549.0
2015-07-24 13:10:00,78.69,78.7,78.59,78.61,39390.0,78.69,78.7,78.59,78.61,39390.0
2015-07-24 13:20:00,78.61,78.61,78.46,78.5,33338.0,78.61,78.61,78.46,78.5,33338.0
2015-07-24 13:30:00,78.5,78.54,78.4,78.54,37749.0,78.5,78.54,78.4,78.54,37749.0
2015-07-24 13:40:00,78.54,78.55,78.37,78.39,93668.0,78.54,78.55,78.37,78.39,93668.0
2015-07-24 13:50:00,78.37,78.37,78.2,78.2,22592.0,78.37,78.37,78.2,78.2,22592.0
2015-07-24 14:00:00,78.19,78.2,78.01,78.11,71917.0,78.19,78.2,78.01,78.11,71917.0
2015-07-24 14:10:00,78.1,78.11,77.81,77.87,34087.0,78.1,78.11,77.81,77.87,34087.0
2015-07-24 14:20:00,77.86,78.06,77.86,78.05,34713.0,77.86,78.06,77.86,78.05,34713.0
2015-07-24 14:30:00,78.05,78.13,78.02,78.13,42401.0,78.05,78.13,78.02,78.13,42401.0
2015-07-24 14:40:00,78.12,78.26,78.12,78.21,31854.0,78.12,78.26,78.12,78.21,31854.0
2015-07-24 14:50:00,78.2,78.33,78.19,78.33,53349.0,78.2,78.33,78.19,78.33,53349.0
2015-07-24 15:00:00,78.34,78.39,78.23,78.29,53432.0,78.34,78.39,78.23,78.29,53432.0
2015-07-24 15:10:00,78.29,78.33,78.19,78.32,51725.0,78.29,78.33,78.19,78.32,51725.0
2015-07-24 15:20:00,78.33,78.46,78.31,78.39,94139.0,78.33,78.46,78.31,78.39,94139.0
2015-07-24 15:30:00,78.42,78.53,78.39,78.5,141541.0,78.42,78.53,78.39,78.5,141541.0
2015-07-24 15:40:00,78.51,78.61,78.43,78.56,113123.0,78.51,78.61,78.43,78.56,113123.0
2015-07-24 15:50:00,78.56,78.59,78.49,78.55,214544.0,78.56,78.59,78.49,78.55,214544.0
2015-07-27 09:30:00,78.37,78.48,78.0,78.08,140402.0,78.37,78.48,78.0,78.08,140402.0
2015-07-27 09:40:00,78.09,78.11,77.6,78.02,50958.0,78.09,78.11,77.6,78.02,50958.0
2015-07-27 09:50:00,78.01,78.21,78.0,78.17,48008.0,78.01,78.21,78.0,78.17,48008.0
2015-07-27 10:00:00,78.15,78.18,78.03,78.11,41931.0,78.15,78.18,78.03,78.11,41931.0
2015-07-27 10:10:00,78.1,78.21,78.06,78.21,66722.0,78.1,78.21,78.06,78.21,66722.0
2015-07-27 10:20:00,78.2,78.28,78.15,78.27,24610.0,78.2,78.28,78.15,78.27,24610.0
2015-07-27 10:30:00,78.27,78.46,78.26,78.42,40301.0,78.27,78.46,78.26,78.42,40301.0
2015-07-27 10:40:00,78.42,78.57,78.41,78.45,38711.0,78.42,78.57,78.41,78.45,38711.0
2015-07-27 10:50:00,78.45,78.5,78.35,78.43,83863.0,78.45,78.5,78.35,78.43,83863.0
2015-07-27 11:00:00,78.44,78.57,78.42,78.47,36555.0,78.44,78.57,78.42,78.47,36555.0
2015-07-27 11:10:00,78.48,78.51,78.28,78.36,102828.0,78.48,78.51,78.28,78.36,102828.0
2015-07-27 11:20:00,78.36,78.43,78.03,78.03,57774.0,78.36,78.43,78.03,78.03,57774.0
2015-07-27 11:30:00,78.03,78.03,77.71,77.81,34469.0,78.03,78.03,77.71,77.81,34469.0
2015-07-27 11:40:00,77.79,77.85,77.74,77.83,16971.0,77.79,77.85,77.74,77.83,16971.0
2015-07-27 11:50:00,77.8,77.93,77.74,77.93,18285.0,77.8,77.93,77.74,77.93,18285.0
2015-07-27 12:00:00,77.94,77.94,77.73,77.75,11715.0,77.94,77.94,77.73,77.75,11715.0
2015-07-27 12:10:00,77.75,77.76,77.63,77.69,10694.0,77.75,77.76,77.63,77.69,10694.0
2015-07-27 12:20:00,77.7,77.77,77.69,77.72,13304.0,77.7,77.77,77.69,77.72,13304.0
2015-07-27 12:30:00,77.72,77.75,77.64,77.67,11767.0,77.72,77.75,77.64,77.67,11767.0
2015-07-27 12:40:00,77.69,77.7,77.57,77.57,12600.0,77.69,77.7,77.57,77.57,12600.0
2015-07-27 12:50:00,77.56,77.56,77.46,77.52,8729.0,77.56,77.56,77.46,77.52,8729.0
2015-07-27 13:00:00,77.55,77.6,77.49,77.6,11519.0,77.55,77.6,77.49,77.6,11519.0
2015-07-27 13:10:00,77.6,77.6,77.45,77.45,14654.0,77.6,77.6,77.45,77.45,14654.0
2015-07-27 13:20:00,77.45,77.49,77.39,77.46,15979.0,77.45,77.49,77.39,77.46,15979.0
2015-07-27 13:30:00,77.47,77.49,77.39,77.48,16905.0,77.47,77.49,77.39,77.48,16905.0
2015-07-27 13:40:00,77.48,77.61,77.47,77.61,13422.0,77.48,77.61,77.47,77.61,13422.0
2015-07-27 13:50:00,77.6,77.74,77.6,77.63,14633.0,77.6,77.74,77.6,77.63,14633.0
2015-07-27 14:00:00,77.65,77.67,77.6,77.65,8713.0,77.65,77.67,77.6,77.65,8713.0
2015-07-27 14:10:00,77.64,77.76,77.59,77.72,11065.0,77.64,77.76,77.59,77.72,11065.0
2015-07-27 14:20:00,77.73,77.76,77.63,77.69,16237.0,77.73,77.76,77.63,77.69,16237.0
2015-07-27 14:30:00,77.69,77.69,77.56,77.65,18696.0,77.69,77.69,77.56,77.65,18696.0
2015-07-27 14:40:00,77.64,77.66,77.59,77.64,17111.0,77.64,77.66,77.59,77.64,17111.0
2015-07-27 14:50:00,77.64,77.67,77.54,77.59,22709.0,77.64,77.67,77.54,77.59,22709.0
2015-07-27 15:00:00,77.59,77.62,77.5,77.57,40088.0,77.59,77.62,77.5,77.57,40088.0
2015-07-27 15:10:00,77.57,77.66,77.55,77.58,32610.0,77.57,77.66,77.55,77.58,32610.0
2015-07-27 15:20:00,77.59,77.64,77.55,77.6,45349.0,77.59,77.64,77.55,77.6,45349.0
2015-07-27 15:30:00,77.59,77.67,77.57,77.6,58598.0,77.59,77.67,77.57,77.6,58598.0
2015-07-27 15:40:00,77.59,77.64,77.5,77.63,69326.0,77.59,77.64,77.5,77.63,69326.0
2015-07-27 15:50:00,77.62,77.8,77.55,77.74,187389.0,77.62,77.8,77.55,77.74,187389.0
2015-07-28 09:30:00,78.19,78.19,77.55,77.68,116952.0,78.19,78.19,77.55,77.68,116952.0
2015-07-28 09:40:00,77.61,77.87,77.57,77.66,70020.0,77.61,77.87,77.57,77.66,70020.0
2015-07-28 09:50:00,77.64,77.75,77.59,77.67,34227.0,77.64,77.75,77.59,77.67,34227.0
2015-07-28 10:00:00,77.65,77.74,77.58,77.61,26900.0,77.65,77.74,77.58,77.61,26900.0
2015-07-28 10:10:00,77.59,77.7,77.51,77.51,26341.0,77.59,77.7,77.51,77.51,26341.0
2015-07-28 10:20:00,77.52,77.66,77.49,77.52,20488.0,77.52,77.66,77.49,77.52,20488.0
2015-07-28 10:30:00,77.5,77.53,77.39,77.42,35934.0,77.5,77.53,77.39,77.42,35934.0
2015-07-28 10:40:00,77.44,77.62,77.42,77.59,23683.0,77.44,77.62,77.42,77.59,23683.0
2015-07-28 10:50:00,77.6,77.7,77.56,77.67,16050.0,77.6,77.7,77.56,77.67,16050.0
2015-07-28 11:00:00,77.67,77.72,77.59,77.67,18133.0,77.67,77.72,77.59,77.67,18133.0
2015-07-28 11:10:00,77.65,77.84,77.65,77.82,21227.0,77.65,77.84,77.65,77.82,21227.0
2015-07-28 11:20:00,77.85,77.97,77.84,77.97,13836.0,77.85,77.97,77.84,77.97,13836.0
2015-07-28 11:30:00,77.97,78.03,77.94,77.97,13456.0,77.97,78.03,77.94,77.97,13456.0
2015-07-28 11:40:00,77.97,78.05,77.95,78.05,18223.0,77.97,78.05,77.95,78.05,18223.0
2015-07-28 11:50:00,78.05,78.11,78.0,78.11,12913.0,78.05,78.11,78.0,78.11,12913.0
2015-07-28 12:00:00,78.13,78.26,78.05,78.21,36036.0,78.13,78.26,78.05,78.21,36036.0
2015-07-28 12:10:00,78.22,78.24,77.95,78.23,21614.0,78.22,78.24,77.95,78.23,21614.0
2015-07-28 12:20:00,78.23,78.34,78.22,78.27,20314.0,78.23,78.34,78.22,78.27,20314.0
2015-07-28 12:30:00,78.28,78.33,78.26,78.28,11479.0,78.28,78.33,78.26,78.28,11479.0
2015-07-28 12:40:00,78.3,78.36,78.3,78.34,20436.0,78.3,78.36,78.3,78.34,20436.0
2015-07-28 12:50:00,78.36,78.5,78.35,78.4,19229.0,78.36,78.5,78.35,78.4,19229.0
2015-07-28 13:00:00,78.39,78.5,78.32,78.47,35545.0,78.39,78.5,78.32,78.47,35545.0
2015-07-28 13:10:00,78.47,78.5,78.41,78.45,23400.0,78.47,78.5,78.41,78.45,23400.0
2015-07-28 13:20:00,78.43,78.44,78.36,78.38,17768.0,78.43,78.44,78.36,78.38,17768.0
2015-07-28 13:30:00,78.37,78.38,78.19,78.27,15894.0,78.37,78.38,78.19,78.27,15894.0
2015-07-28 13:40:00,78.27,78.27,78.13,78.22,20537.0,78.27,78.27,78.13,78.22,20537.0
2015-07-28 13:50:00,78.22,78.24,78.16,78.21,14520.0,78.22,78.24,78.16,78.21,14520.0
2015-07-28 14:00:00,78.21,78.33,78.19,78.3,24302.0,78.21,78.33,78.19,78.3,24302.0
2015-07-28 14:10:00,78.3,78.42,78.24,78.29,54176.0,78.3,78.42,78.24,78.29,54176.0
2015-07-28 14:20:00,78.29,78.31,78.19,78.19,20163.0,78.29,78.31,78.19,78.19,20163.0
2015-07-28 14:30:00,78.19,78.19,78.11,78.15,28213.0,78.19,78.19,78.11,78.15,28213.0
2015-07-28 14:40:00,78.15,78.15,78.02,78.09,32238.0,78.15,78.15,78.02,78.09,32238.0
2015-07-28 14:50:00,78.09,78.17,78.07,78.17,22300.0,78.09,78.17,78.07,78.17,22300.0
2015-07-28 15:00:00,78.18,78.19,78.02,78.02,27297.0,78.18,78.19,78.02,78.02,27297.0
2015-07-28 15:10:00,78.02,78.13,77.98,78.13,32846.0,78.02,78.13,77.98,78.13,32846.0
2015-07-28 15:20:00,78.12,78.12,77.95,77.96,35418.0,78.12,78.12,77.95,77.96,35418.0
2015-07-28 15:30:00,77.95,78.13,77.94,78.09,37705.0,77.95,78.13,77.94,78.09,37705.0
2015-07-28 15:40:00,78.1,78.1,77.98,77.98,92922.0,78.1,78.1,77.98,77.98,92922.0
2015-07-28 15:50:00,77.99,78.14,77.98,78.14,288743.0,77.99,78.14,77.98,78.14,288743.0
2015-07-29 09:30:00,77.92,78.49,77.92,78.34,22783.0,77.92,78.49,77.92,78.34,22783.0
2015-07-29 09:40:00,78.39,78.48,78.15,78.23,54686.0,78.39,78.48,78.15,78.23,54686.0
2015-07-29 09:50:00,78.23,78.44,78.2,78.39,33754.0,78.23,78.44,78.2,78.39,33754.0
2015-07-29 10:00:00,78.41,78.43,78.16,78.32,29027.0,78.41,78.43,78.16,78.32,29027.0
2015-07-29 10:10:00,78.35,78.35,78.08,78.16,22166.0,78.35,78.35,78.08,78.16,22166.0
2015-07-29 10:20:00,78.18,78.21,78.06,78.15,92904.0,78.18,78.21,78.06,78.15,92904.0
2015-07-29 10:30:00,78.15,78.16,77.95,78.0,31287.0,78.15,78.16,77.95,78.0,31287.0
2015-07-29 10:40:00,77.96,78.09,77.96,78.03,27198.0,77.96,78.09,77.96,78.03,27198.0
2015-07-29 10:50:00,78.02,78.17,78.02,78.15,22894.0,78.02,78.17,78.02,78.15,22894.0
2015-07-29 11:00:00,78.17,78.27,78.07,78.07,23797.0,78.17,78.27,78.07,78.07,23797.0
2015-07-29 11:10:00,78.08,78.12,78.02,78.03,16171.0,78.08,78.12,78.02,78.03,16171.0
2015-07-29 11:20:00,78.02,78.09,77.96,77.96,17008.0,78.02,78.09,77.96,77.96,17008.0
2015-07-29 11:30:00,77.97,78.14,77.97,78.11,19400.0,77.97,78.14,77.97,78.11,19400.0
2015-07-29 11:40:00,78.11,78.24,78.07,78.24,36412.0,78.11,78.24,78.07,78.24,36412.0
2015-07-29 11:50:00,78.23,78.33,78.18,78.24,18823.0,78.23,78.33,78.18,78.24,18823.0
2015-07-29 12:00:00,78.26,78.27,78.14,78.19,20847.0,78.26,78.27,78.14,78.19,20847.0
2015-07-29 12:10:00,78.18,78.21,78.11,78.14,19064.0,78.18,78.21,78.11,78.14,19064.0
2015-07-29 12:20:00,78.16,78.16,78.12,78.14,10518.0,78.16,78.16,78.12,78.14,10518.0
2015-07-29 12:30:00,78.15,78.16,78.03,78.15,38530.0,78.15,78.16,78.03,78.15,38530.0
2015-07-29 12:40:00,78.14,78.15,78.03,78.05,154102.0,78.14,78.15,78.03,78.05,154102.0
2015-07-29 12:50:00,78.05,78.1,77.96,77.97,48243.0,78.05,78.1,77.96,77.97,48243.0
2015-07-29 13:00:00,77.96,77.96,77.77,77.78,25949.0,77.96,77.96,77.77,77.78,25949.0
2015-07-29 13:10:00,77.77,77.8,77.66,77.67,53572.0,77.77,77.8,77.66,77.67,53572.0
2015-07-29 13:20:00,77.68,77.72,77.58,77.59,25175.0,77.68,77.72,77.58,77.59,25175.0
2015-07-29 13:30:00,77.59,77.64,77.54,77.64,17939.0,77.59,77.64,77.54,77.64,17939.0
2015-07-29 13:40:00,77.62,77.64,77.45,77.49,23953.0,77.62,77.64,77.45,77.49,23953.0
2015-07-29 13:50:00,77.5,77.51,77.39,77.45,22370.0,77.5,77.51,77.39,77.45,22370.0
2015-07-29 14:00:00,77.46,77.68,77.3,77.36,68598.0,77.46,77.68,77.3,77.36,68598.0
2015-07-29 14:10:00,77.34,77.62,77.34,77.57,24269.0,77.34,77.62,77.34,77.57,24269.0
2015-07-29 14:20:00,77.59,77.63,77.44,77.49,39219.0,77.59,77.63,77.44,77.49,39219.0
2015-07-29 14:30:00,77.48,77.55,77.48,77.55,43481.0,77.48,77.55,77.48,77.55,43481.0
2015-07-29 14:40:00,77.57,77.79,77.57,77.75,84760.0,77.57,77.79,77.57,77.75,84760.0
2015-07-29 14:50:00,77.74,78.05,77.71,77.88,101643.0,77.74,78.05,77.71,77.88,101643.0
2015-07-29 15:00:00,77.87,77.89,77.81,77.83,46077.0,77.87,77.89,77.81,77.83,46077.0
2015-07-29 15:10:00,77.84,77.9,77.79,77.8,66058.0,77.84,77.9,77.79,77.8,66058.0
2015-07-29 15:20:00,77.8,77.93,77.79,77.87,64397.0,77.8,77.93,77.79,77.87,64397.0
2015-07-29 15:30:00,77.88,77.89,77.65,77.72,76303.0,77.88,77.89,77.65,77.72,76303.0
2015-07-29 15:40:00,77.73,77.77,77.65,77.65,106460.0,77.73,77.77,77.65,77.65,106460.0
2015-07-29 15:50:00,77.66,77.73,77.57,77.59,253324.0,77.66,77.73,77.57,77.59,253324.0
2015-07-30 09:30:00,77.12,77.55,77.09,77.29,45366.0,77.12,77.55,77.09,77.29,45366.0
2015-07-30 09:40:00,77.34,77.38,77.17,77.25,44320.0,77.34,77.38,77.17,77.25,44320.0
2015-07-30 09:50:00,77.25,77.52,77.22,77.38,119709.0,77.25,77.52,77.22,77.38,119709.0
2015-07-30 10:00:00,77.35,77.55,77.31,77.32,42666.0,77.35,77.55,77.31,77.32,42666.0
2015-07-30 10:10:00,77.34,77.37,77.17,77.3,97263.0,77.34,77.37,77.17,77.3,97263.0
2015-07-30 10:20:00,77.3,77.4,77.29,77.33,25473.0,77.3,77.4,77.29,77.33,25473.0
2015-07-30 10:30:00,77.33,77.45,77.29,77.33,39452.0,77.33,77.45,77.29,77.33,39452.0
2015-07-30 10:40:00,77.32,77.49,77.27,77.27,32987.0,77.32,77.49,77.27,77.27,32987.0
2015-07-30 10:50:00,77.27,77.44,77.25,77.27,26170.0,77.27,77.44,77.25,77.27,26170.0
2015-07-30 11:00:00,77.3,77.41,77.28,77.33,37634.0,77.3,77.41,77.28,77.33,37634.0
2015-07-30 11:10:00,77.35,77.56,77.34,77.48,43140.0,77.35,77.56,77.34,77.48,43140.0
2015-07-30 11:20:00,77.48,77.62,77.43,77.6,30634.0,77.48,77.62,77.43,77.6,30634.0
2015-07-30 11:30:00,77.61,77.85,77.58,77.83,39971.0,77.61,77.85,77.58,77.83,39971.0
2015-07-30 11:40:00,77.81,77.85,77.67,77.8,33323.0,77.81,77.85,77.67,77.8,33323.0
2015-07-30 11:50:00,77.8,77.9,77.77,77.81,26517.0,77.8,77.9,77.77,77.81,26517.0
2015-07-30 12:00:00,77.8,77.85,77.72,77.72,18163.0,77.8,77.85,77.72,77.72,18163.0
2015-07-30 12:10:00,77.72,77.82,77.69,77.78,37442.0,77.72,77.82,77.69,77.78,37442.0
2015-07-30 12:20:00,77.77,77.81,77.69,77.76,34353.0,77.77,77.81,77.69,77.76,34353.0
2015-07-30 12:30:00,77.75,77.84,77.75,77.8,19461.0,77.75,77.84,77.75,77.8,19461.0
2015-07-30 12:40:00,77.8,77.83,77.77,77.78,22950.0,77.8,77.83,77.77,77.78,22950.0
2015-07-30 12:50:00,77.78,77.88,77.77,77.77,19722.0,77.78,77.88,77.77,77.77,19722.0
2015-07-30 13:00:00,77.78,77.82,77.75,77.82,20221.0,77.78,77.82,77.75,77.82,20221.0
2015-07-30 13:10:00,77.81,77.82,77.67,77.68,40930.0,77.81,77.82,77.67,77.68,40930.0
2015-07-30 13:20:00,77.69,77.69,77.54,77.58,26947.0,77.69,77.69,77.54,77.58,26947.0
2015-07-30 13:30:00,77.57,77.59,77.42,77.47,48624.0,77.57,77.59,77.42,77.47,48624.0
2015-07-30 13:40:00,77.46,77.57,77.42,77.55,31503.0,77.46,77.57,77.42,77.55,31503.0
2015-07-30 13:50:00,77.56,77.59,77.47,77.47,29423.0,77.56,77.59,77.47,77.47,29423.0
2015-07-30 14:00:00,77.48,77.64,77.48,77.61,27828.0,77.48,77.64,77.48,77.61,27828.0
2015-07-30 14:10:00,77.6,77.62,77.47,77.51,26997.0,77.6,77.62,77.47,77.51,26997.0
2015-07-30 14:20:00,77.51,77.58,77.41,77.44,28751.0,77.51,77.58,77.41,77.44,28751.0
2015-07-30 14:30:00,77.45,77.59,77.44,77.55,36020.0,77.45,77.59,77.44,77.55,36020.0
2015-07-30 14:40:00,77.55,77.56,77.48,77.5,33237.0,77.55,77.56,77.48,77.5,33237.0
2015-07-30 14:50:00,77.49,77.58,77.42,77.56,26893.0,77.49,77.58,77.42,77.56,26893.0
2015-07-30 15:00:00,77.58,77.65,77.57,77.59,26466.0,77.58,77.65,77.57,77.59,26466.0
2015-07-30 15:10:00,77.59,77.73,77.56,77.7,36546.0,77.59,77.73,77.56,77.7,36546.0
2015-07-30 15:20:00,77.71,77.74,77.66,77.74,35487.0,77.71,77.74,77.66,77.74,35487.0
2015-07-30 15:30:00,77.74,77.74,77.55,77.6,45868.0,77.74,77.74,77.55,77.6,45868.0
2015-07-30 15:40:00,77.61,77.61,77.56,77.58,63060.0,77.61,77.61,77.56,77.58,63060.0
2015-07-30 15:50:00,77.57,77.62,77.56,77.59,139857.0,77.57,77.62,77.56,77.59,139857.0
2015-07-31 09:30:00,76.66,77.82,76.4,77.42,40867.0,76.66,77.82,76.4,77.42,40867.0
2015-07-31 09:40:00,77.41,77.53,77.28,77.36,67001.0,77.41,77.53,77.28,77.36,67001.0
2015-07-31 09:50:00,77.38,77.67,77.37,77.57,33852.0,77.38,77.67,77.37,77.57,33852.0
2015-07-31 10:00:00,77.56,77.79,77.55,77.78,47447.0,77.56,77.79,77.55,77.78,47447.0
2015-07-31 10:10:00,77.81,77.84,77.72,77.72,40111.0,77.81,77.84,77.72,77.72,40111.0
2015-07-31 10:20:00,77.72,77.9,77.72,77.83,29354.0,77.72,77.9,77.72,77.83,29354.0
2015-07-31 10:30:00,77.84,77.92,77.8,77.81,25271.0,77.84,77.92,77.8,77.81,25271.0
2015-07-31 10:40:00,77.83,77.95,77.73,77.89,28053.0,77.83,77.95,77.73,77.89,28053.0
2015-07-31 10:50:00,77.91,77.93,77.81,77.89,15878.0,77.91,77.93,77.81,77.89,15878.0
2015-07-31 11:00:00,77.89,77.95,77.88,77.88,19373.0,77.89,77.95,77.88,77.88,19373.0
2015-07-31 11:10:00,77.89,77.94,77.79,77.82,30935.0,77.89,77.94,77.79,77.82,30935.0
2015-07-31 11:20:00,77.84,77.97,77.82,77.96,21215.0,77.84,77.97,77.82,77.96,21215.0
2015-07-31 11:30:00,77.97,78.11,77.96,78.11,17031.0,77.97,78.11,77.96,78.11,17031.0
2015-07-31 11:40:00,78.12,78.12,78.0,78.02,23117.0,78.12,78.12,78.0,78.02,23117.0
2015-07-31 11:50:00,78.03,78.1,77.97,78.1,33483.0,78.03,78.1,77.97,78.1,33483.0
2015-07-31 12:00:00,78.09,78.11,77.98,78.04,21340.0,78.09,78.11,77.98,78.04,21340.0
2015-07-31 12:10:00,78.05,78.16,78.05,78.15,12567.0,78.05,78.16,78.05,78.15,12567.0
2015-07-31 12:20:00,78.16,78.23,78.15,78.18,17895.0,78.16,78.23,78.15,78.18,17895.0
2015-07-31 12:30:00,78.2,78.2,78.07,78.08,14817.0,78.2,78.2,78.07,78.08,14817.0
2015-07-31 12:40:00,78.08,78.12,78.07,78.11,27515.0,78.08,78.12,78.07,78.11,27515.0
2015-07-31 12:50:00,78.12,78.16,78.12,78.15,16495.0,78.12,78.16,78.12,78.15,16495.0
2015-07-31 13:00:00,78.15,78.22,78.14,78.21,49682.0,78.15,78.22,78.14,78.21,49682.0
2015-07-31 13:10:00,78.22,78.22,78.13,78.14,47929.0,78.22,78.22,78.13,78.14,47929.0
2015-07-31 13:20:00,78.13,78.19,78.09,78.1,35950.0,78.13,78.19,78.09,78.1,35950.0
2015-07-31 13:30:00,78.11,78.16,78.06,78.1,46878.0,78.11,78.16,78.06,78.1,46878.0
2015-07-31 13:40:00,78.08,78.15,78.08,78.15,30675.0,78.08,78.15,78.08,78.15,30675.0
2015-07-31 13:50:00,78.15,78.2,78.12,78.16,22692.0,78.15,78.2,78.12,78.16,22692.0
2015-07-31 14:00:00,78.16,78.25,78.13,78.19,28299.0,78.16,78.25,78.13,78.19,28299.0
2015-07-31 14:10:00,78.2,78.2,78.11,78.15,38598.0,78.2,78.2,78.11,78.15,38598.0
2015-07-31 14:20:00,78.15,78.16,78.08,78.08,48697.0,78.15,78.16,78.08,78.08,48697.0
2015-07-31 14:30:00,78.08,78.1,77.94,78.02,39110.0,78.08,78.1,77.94,78.02,39110.0
2015-07-31 14:40:00,78.01,78.1,77.98,78.09,31611.0,78.01,78.1,77.98,78.09,31611.0
2015-07-31 14:50:00,78.1,78.11,78.04,78.08,22910.0,78.1,78.11,78.04,78.08,22910.0
2015-07-31 15:00:00,78.1,78.12,78.01,78.01,45549.0,78.1,78.12,78.01,78.01,45549.0
2015-07-31 15:10:00,78.01,78.09,77.97,78.07,57351.0,78.01,78.09,77.97,78.07,57351.0
2015-07-31 15:20:00,78.08,78.08,77.96,77.97,45915.0,78.08,78.08,77.96,77.97,45915.0
2015-07-31 15:30:00,77.99,78.05,77.99,78.02,40990.0,77.99,78.05,77.99,78.02,40990.0
2015-07-31 15:40:00,78.02,78.1,77.99,78.0,59511.0,78.02,78.1,77.99,78.0,59511.0
2015-07-31 15:50:00,78.0,78.06,77.93,78.05,182353.0,78.0,78.06,77.93,78.05,182353.0
2015-08-03 09:30:00,78.05,78.27,77.98,78.07,31851.0,78.05,78.27,77.98,78.07,31851.0
2015-08-03 09:40:00,78.08,78.18,77.88,78.02,31130.0,78.08,78.18,77.88,78.02,31130.0
2015-08-03 09:50:00,78.02,78.15,77.92,78.08,15824.0,78.02,78.15,77.92,78.08,15824.0
2015-08-03 10:00:00,78.08,78.16,77.97,78.01,14450.0,78.08,78.16,77.97,78.01,14450.0
2015-08-03 10:10:00,78.09,78.11,77.93,78.04,25970.0,78.09,78.11,77.93,78.04,25970.0
2015-08-03 10:20:00,78.03,78.09,77.96,78.02,25923.0,78.03,78.09,77.96,78.02,25923.0
2015-08-03 10:30:00,78.01,78.08,77.93,77.99,23040.0,78.01,78.08,77.93,77.99,23040.0
2015-08-03 10:40:00,77.97,78.07,77.89,78.07,40705.0,77.97,78.07,77.89,78.07,40705.0
2015-08-03 10:50:00,78.06,78.06,77.87,77.94,57931.0,78.06,78.06,77.87,77.94,57931.0
2015-08-03 11:00:00,77.94,77.98,77.81,77.91,24572.0,77.94,77.98,77.81,77.91,24572.0
2015-08-03 11:10:00,77.91,77.98,77.89,77.98,15542.0,77.91,77.98,77.89,77.98,15542.0
2015-08-03 11:20:00,77.98,78.05,77.98,78.03,18866.0,77.98,78.05,77.98,78.03,18866.0
2015-08-03 11:30:00,78.04,78.11,78.04,78.1,7272.0,78.04,78.11,78.04,78.1,7272.0
2015-08-03 11:40:00,78.08,78.24,78.08,78.21,19591.0,78.08,78.24,78.08,78.21,19591.0
2015-08-03 11:50:00,78.22,78.22,78.13,78.18,22459.0,78.22,78.22,78.13,78.18,22459.0
2015-08-03 12:00:00,78.18,78.21,78.06,78.09,15219.0,78.18,78.21,78.06,78.09,15219.0
2015-08-03 12:10:00,78.07,78.1,78.0,78.03,15784.0,78.07,78.1,78.0,78.03,15784.0
2015-08-03 12:20:00,78.02,78.06,78.0,78.06,6853.0,78.02,78.06,78.0,78.06,6853.0
2015-08-03 12:30:00,78.06,78.06,77.82,77.87,14013.0,78.06,78.06,77.82,77.87,14013.0
2015-08-03 12:40:00,77.85,77.88,77.72,77.73,29115.0,77.85,77.88,77.72,77.73,29115.0
2015-08-03 12:50:00,77.74,77.8,77.7,77.77,26847.0,77.74,77.8,77.7,77.77,26847.0
2015-08-03 13:00:00,77.75,77.75,77.62,77.64,14150.0,77.75,77.75,77.62,77.64,14150.0
2015-08-03 13:10:00,77.63,77.66,77.6,77.63,12782.0,77.63,77.66,77.6,77.63,12782.0
2015-08-03 13:20:00,77.63,77.79,77.62,77.78,18318.0,77.63,77.79,77.62,77.78,18318.0
2015-08-03 13:30:00,77.76,77.79,77.7,77.74,9431.0,77.76,77.79,77.7,77.74,9431.0
2015-08-03 13:40:00,77.76,77.81,77.74,77.81,9855.0,77.76,77.81,77.74,77.81,9855.0
2015-08-03 13:50:00,77.84,77.87,77.79,77.8,7779.0,77.84,77.87,77.79,77.8,7779.0
2015-08-03 14:00:00,77.78,77.78,77.57,77.58,47227.0,77.78,77.78,77.57,77.58,47227.0
2015-08-03 14:10:00,77.59,77.61,77.43,77.43,58966.0,77.59,77.61,77.43,77.43,58966.0
2015-08-03 14:20:00,77.44,77.49,77.39,77.44,13343.0,77.44,77.49,77.39,77.44,13343.0
2015-08-03 14:30:00,77.43,77.59,77.42,77.55,20554.0,77.43,77.59,77.42,77.55,20554.0
2015-08-03 14:40:00,77.55,77.58,77.44,77.46,14100.0,77.55,77.58,77.44,77.46,14100.0
2015-08-03 14:50:00,77.46,77.47,77.31,77.4,20361.0,77.46,77.47,77.31,77.4,20361.0
2015-08-03 15:00:00,77.4,77.45,77.33,77.35,19663.0,77.4,77.45,77.33,77.35,19663.0
2015-08-03 15:10:00,77.35,77.41,77.31,77.38,21228.0,77.35,77.41,77.31,77.38,21228.0
2015-08-03 15:20:00,77.37,77.4,77.3,77.37,23001.0,77.37,77.4,77.3,77.37,23001.0
2015-08-03 15:30:00,77.38,77.53,77.31,77.52,33981.0,77.38,77.53,77.31,77.52,33981.0
2015-08-03 15:40:00,77.53,77.67,77.52,77.58,22646.0,77.53,77.67,77.52,77.58,22646.0
2015-08-03 15:50:00,77.58,77.67,77.52,77.67,95530.0,77.58,77.67,77.52,77.67,95530.0
2015-08-04 09:30:00,77.77,78.09,77.6,77.66,30397.0,77.77,78.09,77.6,77.66,30397.0
2015-08-04 09:40:00,77.61,77.95,77.61,77.93,12550.0,77.61,77.95,77.61,77.93,12550.0
2015-08-04 09:50:00,77.9,78.07,77.9,78.0,27616.0,77.9,78.07,77.9,78.0,27616.0
2015-08-04 10:00:00,77.98,78.07,77.95,78.06,29087.0,77.98,78.07,77.95,78.06,29087.0
2015-08-04 10:10:00,78.06,78.36,77.99,78.27,33057.0,78.06,78.36,77.99,78.27,33057.0
2015-08-04 10:20:00,78.31,78.52,78.28,78.45,12621.0,78.31,78.52,78.28,78.45,12621.0
2015-08-04 10:30:00,78.5,78.61,78.46,78.53,22333.0,78.5,78.61,78.46,78.53,22333.0
2015-08-04 10:40:00,78.54,78.55,78.38,78.39,13924.0,78.54,78.55,78.38,78.39,13924.0
2015-08-04 10:50:00,78.37,78.46,78.24,78.26,55128.0,78.37,78.46,78.24,78.26,55128.0
2015-08-04 11:00:00,78.26,78.36,78.2,78.2,46544.0,78.26,78.36,78.2,78.2,46544.0
2015-08-04 11:10:00,78.2,78.26,78.09,78.11,26092.0,78.2,78.26,78.09,78.11,26092.0
2015-08-04 11:20:00,78.1,78.1,77.98,77.98,19641.0,78.1,78.1,77.98,77.98,19641.0
2015-08-04 11:30:00,77.98,77.98,77.87,77.9,36290.0,77.98,77.98,77.87,77.9,36290.0
2015-08-04 11:40:00,77.94,78.04,77.91,78.02,38197.0,77.94,78.04,77.91,78.02,38197.0
2015-08-04 11:50:00,78.03,78.03,77.9,77.95,27151.0,78.03,78.03,77.9,77.95,27151.0
2015-08-04 12:00:00,77.93,78.0,77.9,78.0,16350.0,77.93,78.0,77.9,78.0,16350.0
2015-08-04 12:10:00,78.01,78.03,77.91,77.99,21031.0,78.01,78.03,77.91,77.99,21031.0
2015-08-04 12:20:00,77.99,77.99,77.91,77.92,18127.0,77.99,77.99,77.91,77.92,18127.0
2015-08-04 12:30:00,77.92,77.92,77.75,77.77,26440.0,77.92,77.92,77.75,77.77,26440.0
2015-08-04 12:40:00,77.76,77.76,77.67,77.74,24305.0,77.76,77.76,77.67,77.74,24305.0
2015-08-04 12:50:00,77.73,77.74,77.64,77.68,16128.0,77.73,77.74,77.64,77.68,16128.0
2015-08-04 13:00:00,77.67,77.69,77.64,77.68,8700.0,77.67,77.69,77.64,77.68,8700.0
2015-08-04 13:10:00,77.72,77.84,77.67,77.84,15930.0,77.72,77.84,77.67,77.84,15930.0
2015-08-04 13:20:00,77.83,77.93,77.81,77.93,11824.0,77.83,77.93,77.81,77.93,11824.0
2015-08-04 13:30:00,77.93,78.05,77.93,77.99,12511.0,77.93,78.05,77.93,77.99,12511.0
2015-08-04 13:40:00,77.98,78.05,77.93,77.93,16694.0,77.98,78.05,77.93,77.93,16694.0
2015-08-04 13:50:00,77.92,77.92,77.77,77.77,9530.0,77.92,77.92,77.77,77.77,9530.0
2015-08-04 14:00:00,77.77,77.85,77.73,77.73,10704.0,77.77,77.85,77.73,77.73,10704.0
2015-08-04 14:10:00,77.71,77.74,77.66,77.74,17844.0,77.71,77.74,77.66,77.74,17844.0
2015-08-04 14:20:00,77.74,77.75,77.62,77.67,13621.0,77.74,77.75,77.62,77.67,13621.0
2015-08-04 14:30:00,77.67,77.74,77.65,77.74,18431.0,77.67,77.74,77.65,77.74,18431.0
2015-08-04 14:40:00,77.75,77.93,77.72,77.93,13702.0,77.75,77.93,77.72,77.93,13702.0
2015-08-04 14:50:00,77.92,77.92,77.82,77.85,18049.0,77.92,77.92,77.82,77.85,18049.0
2015-08-04 15:00:00,77.86,77.88,77.73,77.75,30900.0,77.86,77.88,77.73,77.75,30900.0
2015-08-04 15:10:00,77.75,77.8,77.71,77.76,17293.0,77.75,77.8,77.71,77.76,17293.0
2015-08-04 15:20:00,77.75,77.78,77.7,77.74,19265.0,77.75,77.78,77.7,77.74,19265.0
2015-08-04 15:30:00,77.77,77.81,77.72,77.74,23902.0,77.77,77.81,77.72,77.74,23902.0
2015-08-04 15:40:00,77.74,77.76,77.68,77.76,27639.0,77.74,77.76,77.68,77.76,27639.0
2015-08-04 15:50:00,77.75,77.84,77.73,77.8,90935.0,77.75,77.84,77.73,77.8,90935.0
2015-08-05 09:30:00,78.29,78.36,77.51,78.02,20558.0,78.29,78.36,77.51,78.02,20558.0
2015-08-05 09:40:00,78.01,78.45,77.82,78.45,30048.0,78.01,78.45,77.82,78.45,30048.0
2015-08-05 09:50:00,78.43,78.46,78.18,78.2,27029.0,78.43,78.46,78.18,78.2,27029.0
2015-08-05 10:00:00,78.21,78.53,78.18,78.44,107162.0,78.21,78.53,78.18,78.44,107162.0
2015-08-05 10:10:00,78.45,78.56,78.42,78.55,14195.0,78.45,78.56,78.42,78.55,14195.0
2015-08-05 10:20:00,78.54,78.71,78.52,78.6,27216.0,78.54,78.71,78.52,78.6,27216.0
2015-08-05 10:30:00,78.6,78.62,78.48,78.48,21669.0,78.6,78.62,78.48,78.48,21669.0
2015-08-05 10:40:00,78.44,78.47,78.31,78.46,20450.0,78.44,78.47,78.31,78.46,20450.0
2015-08-05 10:50:00,78.46,78.57,78.46,78.56,12274.0,78.46,78.57,78.46,78.56,12274.0
2015-08-05 11:00:00,78.59,78.76,78.59,78.75,20696.0,78.59,78.76,78.59,78.75,20696.0
2015-08-05 11:10:00,78.75,78.89,78.75,78.83,12005.0,78.75,78.89,78.75,78.83,12005.0
2015-08-05 11:20:00,78.82,78.89,78.77,78.88,24354.0,78.82,78.89,78.77,78.88,24354.0
2015-08-05 11:30:00,78.89,79.03,78.89,78.98,21928.0,78.89,79.03,78.89,78.98,21928.0
2015-08-05 11:40:00,78.97,79.05,78.97,78.99,22636.0,78.97,79.05,78.97,78.99,22636.0
2015-08-05 11:50:00,78.99,79.02,78.9,78.92,25532.0,78.99,79.02,78.9,78.92,25532.0
2015-08-05 12:00:00,78.92,79.0,78.89,78.91,14052.0,78.92,79.0,78.89,78.91,14052.0
2015-08-05 12:10:00,78.89,78.96,78.82,78.82,16191.0,78.89,78.96,78.82,78.82,16191.0
2015-08-05 12:20:00,78.81,78.83,78.66,78.66,16330.0,78.81,78.83,78.66,78.66,16330.0
2015-08-05 12:30:00,78.65,78.66,78.57,78.58,20571.0,78.65,78.66,78.57,78.58,20571.0
2015-08-05 12:40:00,78.59,78.73,78.51,78.69,16813.0,78.59,78.73,78.51,78.69,16813.0
2015-08-05 12:50:00,78.68,78.76,78.56,78.76,23107.0,78.68,78.76,78.56,78.76,23107.0
2015-08-05 13:00:00,78.74,78.75,78.59,78.59,13389.0,78.74,78.75,78.59,78.59,13389.0
2015-08-05 13:10:00,78.57,78.58,78.46,78.53,17289.0,78.57,78.58,78.46,78.53,17289.0
2015-08-05 13:20:00,78.54,78.73,78.54,78.73,25900.0,78.54,78.73,78.54,78.73,25900.0
2015-08-05 13:30:00,78.71,78.75,78.67,78.7,18302.0,78.71,78.75,78.67,78.7,18302.0
2015-08-05 13:40:00,78.7,78.76,78.69,78.72,17219.0,78.7,78.76,78.69,78.72,17219.0
2015-08-05 13:50:00,78.72,78.72,78.62,78.7,17748.0,78.72,78.72,78.62,78.7,17748.0
2015-08-05 14:00:00,78.68,78.74,78.63,78.63,22118.0,78.68,78.74,78.63,78.63,22118.0
2015-08-05 14:10:00,78.63,78.71,78.58,78.71,26752.0,78.63,78.71,78.58,78.71,26752.0
2015-08-05 14:20:00,78.74,78.94,78.71,78.94,41010.0,78.74,78.94,78.71,78.94,41010.0
2015-08-05 14:30:00,78.91,78.97,78.9,78.9,36856.0,78.91,78.97,78.9,78.9,36856.0
2015-08-05 14:40:00,78.91,78.92,78.79,78.86,34406.0,78.91,78.92,78.79,78.86,34406.0
2015-08-05 14:50:00,78.85,78.85,78.66,78.66,32192.0,78.85,78.85,78.66,78.66,32192.0
2015-08-05 15:00:00,78.67,78.85,78.64,78.8,38848.0,78.67,78.85,78.64,78.8,38848.0
2015-08-05 15:10:00,78.81,78.87,78.72,78.73,34211.0,78.81,78.87,78.72,78.73,34211.0
2015-08-05 15:20:00,78.72,78.8,78.7,78.74,39227.0,78.72,78.8,78.7,78.74,39227.0
2015-08-05 15:30:00,78.73,78.74,78.62,78.64,48313.0,78.73,78.74,78.62,78.64,48313.0
2015-08-05 15:40:00,78.63,78.68,78.6,78.64,69317.0,78.63,78.68,78.6,78.64,69317.0
2015-08-05 15:50:00,78.63,78.65,78.57,78.58,98863.0,78.63,78.65,78.57,78.58,98863.0
2015-08-06 09:30:00,79.09,79.26,78.5,78.59,92836.0,79.09,79.26,78.5,78.59,92836.0
2015-08-06 09:40:00,78.57,78.77,78.49,78.56,52786.0,78.57,78.77,78.49,78.56,52786.0
2015-08-06 09:50:00,78.53,78.55,78.22,78.35,37021.0,78.53,78.55,78.22,78.35,37021.0
2015-08-06 10:00:00,78.34,78.37,78.18,78.36,30215.0,78.34,78.37,78.18,78.36,30215.0
2015-08-06 10:10:00,78.35,78.48,78.06,78.06,28207.0,78.35,78.48,78.06,78.06,28207.0
2015-08-06 10:20:00,78.09,78.1,77.93,78.02,13450.0,78.09,78.1,77.93,78.02,13450.0
2015-08-06 10:30:00,78.02,78.12,77.85,78.12,36298.0,78.02,78.12,77.85,78.12,36298.0
2015-08-06 10:40:00,78.09,78.11,77.94,77.97,80575.0,78.09,78.11,77.94,77.97,80575.0
2015-08-06 10:50:00,77.98,77.98,77.87,77.95,24352.0,77.98,77.98,77.87,77.95,24352.0
2015-08-06 11:00:00,77.98,77.98,77.72,77.79,18461.0,77.98,77.98,77.72,77.79,18461.0
2015-08-06 11:10:00,77.79,77.86,77.71,77.86,15100.0,77.79,77.86,77.71,77.86,15100.0
2015-08-06 11:20:00,77.83,77.88,77.77,77.85,31181.0,77.83,77.88,77.77,77.85,31181.0
2015-08-06 11:30:00,77.82,77.84,77.57,77.64,31863.0,77.82,77.84,77.57,77.64,31863.0
2015-08-06 11:40:00,77.64,77.8,77.58,77.8,20680.0,77.64,77.8,77.58,77.8,20680.0
2015-08-06 11:50:00,77.82,77.86,77.5,77.56,30073.0,77.82,77.86,77.5,77.56,30073.0
2015-08-06 12:00:00,77.56,77.82,77.56,77.78,35026.0,77.56,77.82,77.56,77.78,35026.0
2015-08-06 12:10:00,77.81,77.81,77.59,77.65,24497.0,77.81,77.81,77.59,77.65,24497.0
2015-08-06 12:20:00,77.66,77.81,77.55,77.77,32769.0,77.66,77.81,77.55,77.77,32769.0
2015-08-06 12:30:00,77.78,77.83,77.58,77.6,18016.0,77.78,77.83,77.58,77.6,18016.0
2015-08-06 12:40:00,77.59,77.87,77.59,77.87,27045.0,77.59,77.87,77.59,77.87,27045.0
2015-08-06 12:50:00,77.86,77.87,77.77,77.81,25665.0,77.86,77.87,77.77,77.81,25665.0
2015-08-06 13:00:00,77.8,77.91,77.76,77.87,22394.0,77.8,77.91,77.76,77.87,22394.0
2015-08-06 13:10:00,77.88,78.04,77.88,78.03,40696.0,77.88,78.04,77.88,78.03,40696.0
2015-08-06 13:20:00,78.03,78.16,77.96,78.16,99287.0,78.03,78.16,77.96,78.16,99287.0
2015-08-06 13:30:00,78.15,78.28,78.15,78.23,41004.0,78.15,78.28,78.15,78.23,41004.0
2015-08-06 13:40:00,78.24,78.41,78.23,78.37,31511.0,78.24,78.41,78.23,78.37,31511.0
2015-08-06 13:50:00,78.38,78.38,78.12,78.12,116025.0,78.38,78.38,78.12,78.12,116025.0
2015-08-06 14:00:00,78.1,78.11,77.91,77.93,68702.0,78.1,78.11,77.91,77.93,68702.0
2015-08-06 14:10:00,77.91,77.98,77.84,77.91,36619.0,77.91,77.98,77.84,77.91,36619.0
2015-08-06 14:20:00,77.92,77.92,77.85,77.92,37107.0,77.92,77.92,77.85,77.92,37107.0
2015-08-06 14:30:00,77.92,77.97,77.87,77.9,52075.0,77.92,77.97,77.87,77.9,52075.0
2015-08-06 14:40:00,77.9,77.92,77.86,77.86,33909.0,77.9,77.92,77.86,77.86,33909.0
2015-08-06 14:50:00,77.88,77.9,77.78,77.79,23342.0,77.88,77.9,77.78,77.79,23342.0
2015-08-06 15:00:00,77.79,77.87,77.69,77.73,37202.0,77.79,77.87,77.69,77.73,37202.0
2015-08-06 15:10:00,77.73,77.77,77.66,77.67,56649.0,77.73,77.77,77.66,77.67,56649.0
2015-08-06 15:20:00,77.67,77.67,77.54,77.57,37276.0,77.67,77.67,77.54,77.57,37276.0
2015-08-06 15:30:00,77.56,77.61,77.45,77.47,73892.0,77.56,77.61,77.45,77.47,73892.0
2015-08-06 15:40:00,77.47,77.64,77.41,77.59,124018.0,77.47,77.64,77.41,77.59,124018.0
2015-08-06 15:50:00,77.53,77.72,77.5,77.6,247549.0,77.53,77.72,77.5,77.6,247549.0
2015-08-07 09:30:00,76.68,77.62,76.11,77.36,35527.0,76.68,77.62,76.11,77.36,35527.0
2015-08-07 09:40:00,77.35,77.35,77.0,77.09,59230.0,77.35,77.35,77.0,77.09,59230.0
2015-08-07 09:50:00,77.09,77.58,77.07,77.56,37012.0,77.09,77.58,77.07,77.56,37012.0
2015-08-07 10:00:00,77.57,77.72,77.5,77.64,30467.0,77.57,77.72,77.5,77.64,30467.0
2015-08-07 10:10:00,77.62,77.67,77.33,77.38,28950.0,77.62,77.67,77.33,77.38,28950.0
2015-08-07 10:20:00,77.32,77.33,77.0,77.08,26450.0,77.32,77.33,77.0,77.08,26450.0
2015-08-07 10:30:00,77.08,77.36,77.02,77.33,24708.0,77.08,77.36,77.02,77.33,24708.0
2015-08-07 10:40:00,77.34,77.4,77.19,77.4,21571.0,77.34,77.4,77.19,77.4,21571.0
2015-08-07 10:50:00,77.41,77.51,77.17,77.2,19711.0,77.41,77.51,77.17,77.2,19711.0
2015-08-07 11:00:00,77.19,77.21,76.94,76.96,24835.0,77.19,77.21,76.94,76.96,24835.0
2015-08-07 11:10:00,76.98,77.02,76.77,76.77,32509.0,76.98,77.02,76.77,76.77,32509.0
2015-08-07 11:20:00,76.77,76.87,76.71,76.82,26714.0,76.77,76.87,76.71,76.82,26714.0
2015-08-07 11:30:00,76.8,76.82,76.53,76.53,62435.0,76.8,76.82,76.53,76.53,62435.0
2015-08-07 11:40:00,76.52,76.56,76.4,76.46,73257.0,76.52,76.56,76.4,76.46,73257.0
2015-08-07 11:50:00,76.48,76.74,76.43,76.69,57241.0,76.48,76.74,76.43,76.69,57241.0
2015-08-07 12:00:00,76.69,76.69,76.52,76.56,31678.0,76.69,76.69,76.52,76.56,31678.0
2015-08-07 12:10:00,76.57,76.61,76.52,76.6,22569.0,76.57,76.61,76.52,76.6,22569.0
2015-08-07 12:20:00,76.6,76.6,76.47,76.54,22894.0,76.6,76.6,76.47,76.54,22894.0
2015-08-07 12:30:00,76.53,76.54,76.43,76.52,18100.0,76.53,76.54,76.43,76.52,18100.0
2015-08-07 12:40:00,76.5,76.61,76.5,76.59,25256.0,76.5,76.61,76.5,76.59,25256.0
2015-08-07 12:50:00,76.58,76.59,76.51,76.55,20087.0,76.58,76.59,76.51,76.55,20087.0
2015-08-07 13:00:00,76.52,76.56,76.36,76.48,58878.0,76.52,76.56,76.36,76.48,58878.0
2015-08-07 13:10:00,76.48,76.49,76.34,76.46,17580.0,76.48,76.49,76.34,76.46,17580.0
2015-08-07 13:20:00,76.45,76.56,76.43,76.56,16994.0,76.45,76.56,76.43,76.56,16994.0
2015-08-07 13:30:00,76.56,76.63,76.56,76.58,14057.0,76.56,76.63,76.56,76.58,14057.0
2015-08-07 13:40:00,76.57,76.67,76.52,76.66,22750.0,76.57,76.67,76.52,76.66,22750.0
2015-08-07 13:50:00,76.67,76.67,76.49,76.64,13722.0,76.67,76.67,76.49,76.64,13722.0
2015-08-07 14:00:00,76.61,76.78,76.57,76.76,32914.0,76.61,76.78,76.57,76.76,32914.0
2015-08-07 14:10:00,76.75,76.83,76.7,76.7,20726.0,76.75,76.83,76.7,76.7,20726.0
2015-08-07 14:20:00,76.68,76.87,76.68,76.79,17987.0,76.68,76.87,76.68,76.79,17987.0
2015-08-07 14:30:00,76.76,76.81,76.7,76.77,22913.0,76.76,76.81,76.7,76.77,22913.0
2015-08-07 14:40:00,76.76,76.87,76.73,76.87,20232.0,76.76,76.87,76.73,76.87,20232.0
2015-08-07 14:50:00,76.87,76.98,76.85,76.91,25573.0,76.87,76.98,76.85,76.91,25573.0
2015-08-07 15:00:00,76.92,77.14,76.92,77.14,36377.0,76.92,77.14,76.92,77.14,36377.0
2015-08-07 15:10:00,77.14,77.16,77.05,77.16,43291.0,77.14,77.16,77.05,77.16,43291.0
2015-08-07 15:20:00,77.17,77.42,77.17,77.39,60190.0,77.17,77.42,77.17,77.39,60190.0
2015-08-07 15:30:00,77.4,77.47,77.32,77.35,50062.0,77.4,77.47,77.32,77.35,50062.0
2015-08-07 15:40:00,77.35,77.38,77.15,77.17,82200.0,77.35,77.38,77.15,77.17,82200.0
2015-08-07 15:50:00,77.17,77.29,77.14,77.27,104881.0,77.17,77.29,77.14,77.27,104881.0
2015-08-10 09:30:00,78.0,78.41,77.89,78.04,49856.0,78.0,78.41,77.89,78.04,49856.0
2015-08-10 09:40:00,78.03,78.25,77.85,78.11,58111.0,78.03,78.25,77.85,78.11,58111.0
2015-08-10 09:50:00,78.12,78.3,78.12,78.29,27454.0,78.12,78.3,78.12,78.29,27454.0
2015-08-10 10:00:00,78.3,78.36,78.04,78.06,28568.0,78.3,78.36,78.04,78.06,28568.0
2015-08-10 10:10:00,78.06,78.08,77.92,77.93,17196.0,78.06,78.08,77.92,77.93,17196.0
2015-08-10 10:20:00,77.93,77.96,77.87,77.92,20798.0,77.93,77.96,77.87,77.92,20798.0
2015-08-10 10:30:00,77.91,77.91,77.71,77.81,22226.0,77.91,77.91,77.71,77.81,22226.0
2015-08-10 10:40:00,77.79,78.0,77.75,77.97,15785.0,77.79,78.0,77.75,77.97,15785.0
2015-08-10 10:50:00,77.98,77.99,77.73,77.91,24275.0,77.98,77.99,77.73,77.91,24275.0
2015-08-10 11:00:00,77.91,78.01,77.89,77.97,22275.0,77.91,78.01,77.89,77.97,22275.0
2015-08-10 11:10:00,77.98,78.0,77.89,77.94,15065.0,77.98,78.0,77.89,77.94,15065.0
2015-08-10 11:20:00,77.91,77.95,77.84,77.88,14131.0,77.91,77.95,77.84,77.88,14131.0
2015-08-10 11:30:00,77.9,77.99,77.88,77.9,14279.0,77.9,77.99,77.88,77.9,14279.0
2015-08-10 11:40:00,77.9,77.96,77.86,77.88,24282.0,77.9,77.96,77.86,77.88,24282.0
2015-08-10 11:50:00,77.89,77.92,77.76,77.77,23072.0,77.89,77.92,77.76,77.77,23072.0
2015-08-10 12:00:00,77.75,77.82,77.74,77.82,11826.0,77.75,77.82,77.74,77.82,11826.0
2015-08-10 12:10:00,77.8,77.85,77.73,77.85,22175.0,77.8,77.85,77.73,77.85,22175.0
2015-08-10 12:20:00,77.85,77.9,77.78,77.79,15869.0,77.85,77.9,77.78,77.79,15869.0
2015-08-10 12:30:00,77.79,78.02,77.78,78.02,10763.0,77.79,78.02,77.78,78.02,10763.0
2015-08-10 12:40:00,78.02,78.15,78.0,78.15,21420.0,78.02,78.15,78.0,78.15,21420.0
2015-08-10 12:50:00,78.15,78.17,78.04,78.1,10756.0,78.15,78.17,78.04,78.1,10756.0
2015-08-10 13:00:00,78.1,78.25,78.09,78.23,17343.0,78.1,78.25,78.09,78.23,17343.0
2015-08-10 13:10:00,78.26,78.31,78.23,78.26,17284.0,78.26,78.31,78.23,78.26,17284.0
2015-08-10 13:20:00,78.26,78.28,78.18,78.18,12575.0,78.26,78.28,78.18,78.18,12575.0
2015-08-10 13:30:00,78.18,78.29,78.15,78.29,11964.0,78.18,78.29,78.15,78.29,11964.0
2015-08-10 13:40:00,78.3,78.37,78.29,78.31,17367.0,78.3,78.37,78.29,78.31,17367.0
2015-08-10 13:50:00,78.31,78.31,78.2,78.28,11941.0,78.31,78.31,78.2,78.28,11941.0
2015-08-10 14:00:00,78.28,78.28,78.12,78.18,12604.0,78.28,78.28,78.12,78.18,12604.0
2015-08-10 14:10:00,78.19,78.39,78.17,78.39,18323.0,78.19,78.39,78.17,78.39,18323.0
2015-08-10 14:20:00,78.39,78.41,78.27,78.32,18897.0,78.39,78.41,78.27,78.32,18897.0
2015-08-10 14:30:00,78.3,78.35,78.27,78.28,17481.0,78.3,78.35,78.27,78.28,17481.0
2015-08-10 14:40:00,78.27,78.3,78.22,78.26,11331.0,78.27,78.3,78.22,78.26,11331.0
2015-08-10 14:50:00,78.26,78.26,78.16,78.17,13252.0,78.26,78.26,78.16,78.17,13252.0
2015-08-10 15:00:00,78.18,78.27,78.17,78.22,19005.0,78.18,78.27,78.17,78.22,19005.0
2015-08-10 15:10:00,78.22,78.22,78.07,78.1,24153.0,78.22,78.22,78.07,78.1,24153.0
2015-08-10 15:20:00,78.11,78.15,78.06,78.07,21884.0,78.11,78.15,78.06,78.07,21884.0
2015-08-10 15:30:00,78.09,78.1,78.02,78.04,27051.0,78.09,78.1,78.02,78.04,27051.0
2015-08-10 15:40:00,78.04,78.15,78.04,78.08,30340.0,78.04,78.15,78.04,78.08,30340.0
2015-08-10 15:50:00,78.08,78.11,78.01,78.11,62614.0,78.08,78.11,78.01,78.11,62614.0
2015-08-11 09:30:00,77.67,77.88,77.23,77.62,30854.0,77.67,77.88,77.23,77.62,30854.0
2015-08-11 09:40:00,77.63,78.08,77.63,77.92,46106.0,77.63,78.08,77.63,77.92,46106.0
2015-08-11 09:50:00,77.95,77.99,77.71,77.9,22426.0,77.95,77.99,77.71,77.9,22426.0
2015-08-11 10:00:00,77.88,78.0,77.74,77.98,25186.0,77.88,78.0,77.74,77.98,25186.0
2015-08-11 10:10:00,77.98,78.31,77.94,78.29,17600.0,77.98,78.31,77.94,78.29,17600.0
2015-08-11 10:20:00,78.3,78.35,78.16,78.16,14103.0,78.3,78.35,78.16,78.16,14103.0
2015-08-11 10:30:00,78.09,78.13,77.82,77.88,18454.0,78.09,78.13,77.82,77.88,18454.0
2015-08-11 10:40:00,77.9,78.02,77.85,77.9,12712.0,77.9,78.02,77.85,77.9,12712.0
2015-08-11 10:50:00,77.89,77.92,77.76,77.78,16638.0,77.89,77.92,77.76,77.78,16638.0
2015-08-11 11:00:00,77.79,77.83,77.73,77.8,33401.0,77.79,77.83,77.73,77.8,33401.0
2015-08-11 11:10:00,77.81,77.88,77.78,77.84,12517.0,77.81,77.88,77.78,77.84,12517.0
2015-08-11 11:20:00,77.82,77.89,77.72,77.78,51747.0,77.82,77.89,77.72,77.78,51747.0
2015-08-11 11:30:00,77.77,77.8,77.73,77.77,19039.0,77.77,77.8,77.73,77.77,19039.0
2015-08-11 11:40:00,77.77,77.82,77.72,77.75,28596.0,77.77,77.82,77.72,77.75,28596.0
2015-08-11 11:50:00,77.74,77.74,77.41,77.44,27290.0,77.74,77.74,77.41,77.44,27290.0
2015-08-11 12:00:00,77.45,77.48,77.39,77.4,11500.0,77.45,77.48,77.39,77.4,11500.0
2015-08-11 12:10:00,77.4,77.48,77.4,77.47,12080.0,77.4,77.48,77.4,77.47,12080.0
2015-08-11 12:20:00,77.45,77.56,77.41,77.56,13899.0,77.45,77.56,77.41,77.56,13899.0
2015-08-11 12:30:00,77.56,77.79,77.56,77.79,52550.0,77.56,77.79,77.56,77.79,52550.0
2015-08-11 12:40:00,77.8,77.89,77.73,77.73,21215.0,77.8,77.89,77.73,77.73,21215.0
2015-08-11 12:50:00,77.73,77.73,77.48,77.51,25744.0,77.73,77.73,77.48,77.51,25744.0
2015-08-11 13:00:00,77.48,77.67,77.47,77.66,50040.0,77.48,77.67,77.47,77.66,50040.0
2015-08-11 13:10:00,77.66,77.74,77.56,77.69,18644.0,77.66,77.74,77.56,77.69,18644.0
2015-08-11 13:20:00,77.69,77.85,77.69,77.83,24864.0,77.69,77.85,77.69,77.83,24864.0
2015-08-11 13:30:00,77.83,77.9,77.76,77.87,27160.0,77.83,77.9,77.76,77.87,27160.0
2015-08-11 13:40:00,77.85,77.96,77.81,77.84,16421.0,77.85,77.96,77.81,77.84,16421.0
2015-08-11 13:50:00,77.87,77.92,77.83,77.85,15650.0,77.87,77.92,77.83,77.85,15650.0
2015-08-11 14:00:00,77.85,77.87,77.69,77.74,15419.0,77.85,77.87,77.69,77.74,15419.0
2015-08-11 14:10:00,77.75,77.76,77.48,77.48,33207.0,77.75,77.76,77.48,77.48,33207.0
2015-08-11 14:20:00,77.48,77.5,77.38,77.45,28036.0,77.48,77.5,77.38,77.45,28036.0
2015-08-11 14:30:00,77.48,77.48,77.32,77.42,32791.0,77.48,77.48,77.32,77.42,32791.0
2015-08-11 14:40:00,77.41,77.49,77.34,77.36,31224.0,77.41,77.49,77.34,77.36,31224.0
2015-08-11 14:50:00,77.34,77.43,77.27,77.38,38597.0,77.34,77.43,77.27,77.38,38597.0
2015-08-11 15:00:00,77.39,77.43,77.29,77.31,73954.0,77.39,77.43,77.29,77.31,73954.0
2015-08-11 15:10:00,77.31,77.38,77.29,77.3,102302.0,77.31,77.38,77.29,77.3,102302.0
2015-08-11 15:20:00,77.3,77.58,77.3,77.57,95291.0,77.3,77.58,77.3,77.57,95291.0
2015-08-11 15:30:00,77.58,77.63,77.5,77.58,85020.0,77.58,77.63,77.5,77.58,85020.0
2015-08-11 15:40:00,77.62,77.7,77.55,77.67,58994.0,77.62,77.7,77.55,77.67,58994.0
2015-08-11 15:50:00,77.66,77.75,77.6,77.7,119029.0,77.66,77.75,77.6,77.7,119029.0
2015-08-12 09:30:00,76.82,77.41,76.56,76.95,78358.0,76.82,77.41,76.56,76.95,78358.0
2015-08-12 09:40:00,76.98,77.21,76.84,77.05,86188.0,76.98,77.21,76.84,77.05,86188.0
2015-08-12 09:50:00,76.97,76.99,76.52,76.52,26663.0,76.97,76.99,76.52,76.52,26663.0
2015-08-12 10:00:00,76.54,76.73,76.44,76.46,38170.0,76.54,76.73,76.44,76.46,38170.0
2015-08-12 10:10:00,76.46,76.46,76.12,76.29,56885.0,76.46,76.46,76.12,76.29,56885.0
2015-08-12 10:20:00,76.33,76.4,76.1,76.2,35621.0,76.33,76.4,76.1,76.2,35621.0
2015-08-12 10:30:00,76.13,76.45,76.03,76.44,29524.0,76.13,76.45,76.03,76.44,29524.0
2015-08-12 10:40:00,76.45,76.45,76.22,76.22,43049.0,76.45,76.45,76.22,76.22,43049.0
2015-08-12 10:50:00,76.15,76.22,76.11,76.19,33317.0,76.15,76.22,76.11,76.19,33317.0
2015-08-12 11:00:00,76.16,76.37,76.16,76.25,39275.0,76.16,76.37,76.16,76.25,39275.0
2015-08-12 11:10:00,76.25,76.31,76.16,76.21,30204.0,76.25,76.31,76.16,76.21,30204.0
2015-08-12 11:20:00,76.22,76.39,76.15,76.39,19426.0,76.22,76.39,76.15,76.39,19426.0
2015-08-12 11:30:00,76.34,76.34,76.13,76.2,14712.0,76.34,76.34,76.13,76.2,14712.0
2015-08-12 11:40:00,76.2,76.27,76.18,76.24,10337.0,76.2,76.27,76.18,76.24,10337.0
2015-08-12 11:50:00,76.25,76.27,75.86,76.01,24358.0,76.25,76.27,75.86,76.01,24358.0
2015-08-12 12:00:00,76.01,76.14,75.97,76.12,15322.0,76.01,76.14,75.97,76.12,15322.0
2015-08-12 12:10:00,76.16,76.31,76.16,76.3,16291.0,76.16,76.31,76.16,76.3,16291.0
2015-08-12 12:20:00,76.32,76.56,76.28,76.52,16162.0,76.32,76.56,76.28,76.52,16162.0
2015-08-12 12:30:00,76.53,76.72,76.47,76.59,26357.0,76.53,76.72,76.47,76.59,26357.0
2015-08-12 12:40:00,76.59,76.67,76.5,76.6,14198.0,76.59,76.67,76.5,76.6,14198.0
2015-08-12 12:50:00,76.6,76.63,76.43,76.6,41187.0,76.6,76.63,76.43,76.6,41187.0
2015-08-12 13:00:00,76.63,76.93,76.63,76.83,19801.0,76.63,76.93,76.63,76.83,19801.0
2015-08-12 13:10:00,76.86,76.91,76.72,76.83,37482.0,76.86,76.91,76.72,76.83,37482.0
2015-08-12 13:20:00,76.82,77.12,76.79,76.97,52607.0,76.82,77.12,76.79,76.97,52607.0
2015-08-12 13:30:00,76.98,76.98,76.79,76.79,16793.0,76.98,76.98,76.79,76.79,16793.0
2015-08-12 13:40:00,76.82,76.94,76.82,76.94,28454.0,76.82,76.94,76.82,76.94,28454.0
2015-08-12 13:50:00,76.96,77.17,76.94,77.1,24461.0,76.96,77.17,76.94,77.1,24461.0
2015-08-12 14:00:00,77.07,77.16,77.0,77.16,15182.0,77.07,77.16,77.0,77.16,15182.0
2015-08-12 14:10:00,77.16,77.27,77.12,77.15,10650.0,77.16,77.27,77.12,77.15,10650.0
2015-08-12 14:20:00,77.14,77.14,76.78,76.86,28629.0,77.14,77.14,76.78,76.86,28629.0
2015-08-12 14:30:00,76.85,77.08,76.77,77.08,30569.0,76.85,77.08,76.77,77.08,30569.0
2015-08-12 14:40:00,77.07,77.24,77.06,77.16,15927.0,77.07,77.24,77.06,77.16,15927.0
2015-08-12 14:50:00,77.16,77.17,77.08,77.17,20214.0,77.16,77.17,77.08,77.17,20214.0
2015-08-12 15:00:00,77.16,77.3,77.13,77.27,23455.0,77.16,77.3,77.13,77.27,23455.0
2015-08-12 15:10:00,77.26,77.28,77.19,77.25,19578.0,77.26,77.28,77.19,77.25,19578.0
2015-08-12 15:20:00,77.25,77.37,77.23,77.33,46969.0,77.25,77.37,77.23,77.33,46969.0
2015-08-12 15:30:00,77.33,77.43,77.28,77.34,37035.0,77.33,77.43,77.28,77.34,37035.0
2015-08-12 15:40:00,77.33,77.34,77.24,77.28,42238.0,77.33,77.34,77.24,77.28,42238.0
2015-08-12 15:50:00,77.27,77.38,77.25,77.35,77114.0,77.27,77.38,77.25,77.35,77114.0
2015-08-13 09:30:00,77.25,77.55,76.96,76.96,38529.0,77.25,77.55,76.96,76.96,38529.0
2015-08-13 09:40:00,76.96,77.16,76.91,77.06,38316.0,76.96,77.16,76.91,77.06,38316.0
2015-08-13 09:50:00,77.08,77.17,76.87,76.97,28195.0,77.08,77.17,76.87,76.97,28195.0
2015-08-13 10:00:00,76.95,76.98,76.78,76.92,38283.0,76.95,76.98,76.78,76.92,38283.0
2015-08-13 10:10:00,76.93,76.97,76.73,76.81,28727.0,76.93,76.97,76.73,76.81,28727.0
2015-08-13 10:20:00,76.79,76.97,76.67,76.97,27958.0,76.79,76.97,76.67,76.97,27958.0
2015-08-13 10:30:00,76.96,77.02,76.84,77.02,29984.0,76.96,77.02,76.84,77.02,29984.0
2015-08-13 10:40:00,77.03,77.09,76.99,77.02,25092.0,77.03,77.09,76.99,77.02,25092.0
2015-08-13 10:50:00,77.0,77.16,76.96,77.0,20455.0,77.0,77.16,76.96,77.0,20455.0
2015-08-13 11:00:00,76.98,77.12,76.94,76.95,35868.0,76.98,77.12,76.94,76.95,35868.0
2015-08-13 11:10:00,76.94,77.06,76.89,77.04,34500.0,76.94,77.06,76.89,77.04,34500.0
2015-08-13 11:20:00,77.02,77.02,76.92,77.0,58000.0,77.02,77.02,76.92,77.0,58000.0
2015-08-13 11:30:00,77.01,77.11,76.97,77.0,34687.0,77.01,77.11,76.97,77.0,34687.0
2015-08-13 11:40:00,76.99,77.3,76.99,77.3,48295.0,76.99,77.3,76.99,77.3,48295.0
2015-08-13 11:50:00,77.31,77.38,77.2,77.23,69342.0,77.31,77.38,77.2,77.23,69342.0
2015-08-13 12:00:00,77.23,77.26,77.14,77.14,103739.0,77.23,77.26,77.14,77.14,103739.0
2015-08-13 12:10:00,77.15,77.27,77.12,77.23,70183.0,77.15,77.27,77.12,77.23,70183.0
2015-08-13 12:20:00,77.24,77.35,77.15,77.35,110532.0,77.24,77.35,77.15,77.35,110532.0
2015-08-13 12:30:00,77.35,77.63,77.35,77.63,20810.0,77.35,77.63,77.35,77.63,20810.0
2015-08-13 12:40:00,77.64,77.72,77.59,77.65,16010.0,77.64,77.72,77.59,77.65,16010.0
2015-08-13 12:50:00,77.65,77.75,77.65,77.66,18460.0,77.65,77.75,77.65,77.66,18460.0
2015-08-13 13:00:00,77.67,77.82,77.66,77.82,16402.0,77.67,77.82,77.66,77.82,16402.0
2015-08-13 13:10:00,77.82,77.83,77.57,77.58,15341.0,77.82,77.83,77.57,77.58,15341.0
2015-08-13 13:20:00,77.58,77.69,77.58,77.68,12900.0,77.58,77.69,77.58,77.68,12900.0
2015-08-13 13:30:00,77.69,77.76,77.68,77.76,15869.0,77.69,77.76,77.68,77.76,15869.0
2015-08-13 13:40:00,77.77,77.83,77.73,77.81,12900.0,77.77,77.83,77.73,77.81,12900.0
2015-08-13 13:50:00,77.81,77.81,77.72,77.8,16268.0,77.81,77.81,77.72,77.8,16268.0
2015-08-13 14:00:00,77.8,77.94,77.77,77.93,17018.0,77.8,77.94,77.77,77.93,17018.0
2015-08-13 14:10:00,77.93,78.05,77.93,77.95,23734.0,77.93,78.05,77.93,77.95,23734.0
2015-08-13 14:20:00,77.95,77.96,77.87,77.89,15128.0,77.95,77.96,77.87,77.89,15128.0
2015-08-13 14:30:00,77.88,77.9,77.78,77.78,18785.0,77.88,77.9,77.78,77.78,18785.0
2015-08-13 14:40:00,77.79,77.81,77.77,77.8,36917.0,77.79,77.81,77.77,77.8,36917.0
2015-08-13 14:50:00,77.8,77.81,77.75,77.76,22842.0,77.8,77.81,77.75,77.76,22842.0
2015-08-13 15:00:00,77.75,77.79,77.66,77.66,27247.0,77.75,77.79,77.66,77.66,27247.0
2015-08-13 15:10:00,77.65,77.67,77.6,77.64,34418.0,77.65,77.67,77.6,77.64,34418.0
2015-08-13 15:20:00,77.64,77.65,77.44,77.44,58751.0,77.64,77.65,77.44,77.44,58751.0
2015-08-13 15:30:00,77.43,77.43,77.15,77.25,67365.0,77.43,77.43,77.15,77.25,67365.0
2015-08-13 15:40:00,77.25,77.37,77.15,77.36,74754.0,77.25,77.37,77.15,77.36,74754.0
2015-08-13 15:50:00,77.35,77.43,77.28,77.33,142534.0,77.35,77.43,77.28,77.33,142534.0
2015-08-14 09:30:00,77.68,77.99,77.31,77.31,39916.0,77.68,77.99,77.31,77.31,39916.0
2015-08-14 09:40:00,77.28,77.54,77.13,77.48,34370.0,77.28,77.54,77.13,77.48,34370.0
2015-08-14 09:50:00,77.48,77.76,77.29,77.29,36324.0,77.48,77.76,77.29,77.29,36324.0
2015-08-14 10:00:00,77.33,77.6,77.32,77.44,24070.0,77.33,77.6,77.32,77.44,24070.0
2015-08-14 10:10:00,77.43,77.53,77.37,77.42,26578.0,77.43,77.53,77.37,77.42,26578.0
2015-08-14 10:20:00,77.42,77.55,77.38,77.4,24070.0,77.42,77.55,77.38,77.4,24070.0
2015-08-14 10:30:00,77.41,77.62,77.39,77.61,23604.0,77.41,77.62,77.39,77.61,23604.0
2015-08-14 10:40:00,77.6,77.66,77.44,77.45,68161.0,77.6,77.66,77.44,77.45,68161.0
2015-08-14 10:50:00,77.44,77.5,77.42,77.43,47242.0,77.44,77.5,77.42,77.43,47242.0
2015-08-14 11:00:00,77.44,77.48,77.35,77.37,42078.0,77.44,77.48,77.35,77.37,42078.0
2015-08-14 11:10:00,77.37,77.4,77.29,77.34,39830.0,77.37,77.4,77.29,77.34,39830.0
2015-08-14 11:20:00,77.33,77.53,77.33,77.49,22337.0,77.33,77.53,77.33,77.49,22337.0
2015-08-14 11:30:00,77.5,77.5,77.37,77.47,21071.0,77.5,77.5,77.37,77.47,21071.0
2015-08-14 11:40:00,77.47,77.61,77.45,77.58,16458.0,77.47,77.61,77.45,77.58,16458.0
2015-08-14 11:50:00,77.58,77.7,77.58,77.68,16039.0,77.58,77.7,77.58,77.68,16039.0
2015-08-14 12:00:00,77.69,77.71,77.57,77.6,18880.0,77.69,77.71,77.57,77.6,18880.0
2015-08-14 12:10:00,77.59,77.68,77.59,77.68,20543.0,77.59,77.68,77.59,77.68,20543.0
2015-08-14 12:20:00,77.68,77.7,77.62,77.64,9656.0,77.68,77.7,77.62,77.64,9656.0
2015-08-14 12:30:00,77.64,77.75,77.64,77.67,11200.0,77.64,77.75,77.64,77.67,11200.0
2015-08-14 12:40:00,77.66,77.67,77.55,77.55,23062.0,77.66,77.67,77.55,77.55,23062.0
2015-08-14 12:50:00,77.54,77.61,77.5,77.61,17594.0,77.54,77.61,77.5,77.61,17594.0
2015-08-14 13:00:00,77.61,77.62,77.57,77.59,20379.0,77.61,77.62,77.57,77.59,20379.0
2015-08-14 13:10:00,77.59,77.74,77.56,77.67,19150.0,77.59,77.74,77.56,77.67,19150.0
2015-08-14 13:20:00,77.68,77.71,77.63,77.71,17400.0,77.68,77.71,77.63,77.71,17400.0
2015-08-14 13:30:00,77.72,77.82,77.64,77.64,16300.0,77.72,77.82,77.64,77.64,16300.0
2015-08-14 13:40:00,77.62,77.62,77.53,77.53,18600.0,77.62,77.62,77.53,77.53,18600.0
2015-08-14 13:50:00,77.53,77.65,77.52,77.64,21417.0,77.53,77.65,77.52,77.64,21417.0
2015-08-14 14:00:00,77.63,77.66,77.62,77.63,18910.0,77.63,77.66,77.62,77.63,18910.0
2015-08-14 14:10:00,77.64,77.69,77.62,77.65,22779.0,77.64,77.69,77.62,77.65,22779.0
2015-08-14 14:20:00,77.65,77.77,77.64,77.72,26075.0,77.65,77.77,77.64,77.72,26075.0
2015-08-14 14:30:00,77.71,77.75,77.66,77.71,20001.0,77.71,77.75,77.66,77.71,20001.0
2015-08-14 14:40:00,77.71,77.71,77.63,77.65,20659.0,77.71,77.71,77.63,77.65,20659.0
2015-08-14 14:50:00,77.64,77.69,77.62,77.69,25980.0,77.64,77.69,77.62,77.69,25980.0
2015-08-14 15:00:00,77.69,77.82,77.68,77.79,21382.0,77.69,77.82,77.68,77.79,21382.0
2015-08-14 15:10:00,77.79,77.81,77.72,77.74,33895.0,77.79,77.81,77.72,77.74,33895.0
2015-08-14 15:20:00,77.74,77.82,77.72,77.72,28742.0,77.74,77.82,77.72,77.72,28742.0
2015-08-14 15:30:00,77.72,77.84,77.72,77.77,34012.0,77.72,77.84,77.72,77.77,34012.0
2015-08-14 15:40:00,77.78,77.84,77.69,77.78,48227.0,77.78,77.84,77.69,77.78,48227.0
2015-08-14 15:50:00,77.78,77.85,77.76,77.79,94253.0,77.78,77.85,77.76,77.79,94253.0
2015-08-17 09:30:00,77.7,77.81,77.36,77.57,21111.0,77.7,77.81,77.36,77.57,21111.0
2015-08-17 09:40:00,77.54,77.64,77.36,77.61,25229.0,77.54,77.64,77.36,77.61,25229.0
2015-08-17 09:50:00,77.61,77.68,77.54,77.59,25786.0,77.61,77.68,77.54,77.59,25786.0
2015-08-17 10:00:00,77.58,77.68,77.47,77.65,45570.0,77.58,77.68,77.47,77.65,45570.0
2015-08-17 10:10:00,77.65,78.03,77.55,78.03,11050.0,77.65,78.03,77.55,78.03,11050.0
2015-08-17 10:20:00,78.02,78.06,77.82,77.82,9016.0,78.02,78.06,77.82,77.82,9016.0
2015-08-17 10:30:00,77.8,77.88,77.64,77.75,12600.0,77.8,77.88,77.64,77.75,12600.0
2015-08-17 10:40:00,77.74,77.81,77.69,77.72,22557.0,77.74,77.81,77.69,77.72,22557.0
2015-08-17 10:50:00,77.75,77.86,77.72,77.82,15100.0,77.75,77.86,77.72,77.82,15100.0
2015-08-17 11:00:00,77.83,78.06,77.81,78.06,11700.0,77.83,78.06,77.81,78.06,11700.0
2015-08-17 11:10:00,78.08,78.16,78.03,78.06,22511.0,78.08,78.16,78.03,78.06,22511.0
2015-08-17 11:20:00,78.06,78.18,78.05,78.06,25200.0,78.06,78.18,78.05,78.06,25200.0
2015-08-17 11:30:00,78.08,78.18,78.01,78.13,24317.0,78.08,78.18,78.01,78.13,24317.0
2015-08-17 11:40:00,78.11,78.18,78.05,78.11,46057.0,78.11,78.18,78.05,78.11,46057.0
2015-08-17 11:50:00,78.1,78.14,77.98,78.01,66864.0,78.1,78.14,77.98,78.01,66864.0
2015-08-17 12:00:00,77.99,78.14,77.99,78.11,13778.0,77.99,78.14,77.99,78.11,13778.0
2015-08-17 12:10:00,78.1,78.18,78.04,78.04,34070.0,78.1,78.18,78.04,78.04,34070.0
2015-08-17 12:20:00,78.04,78.08,78.02,78.08,12570.0,78.04,78.08,78.02,78.08,12570.0
2015-08-17 12:30:00,78.09,78.17,78.09,78.16,43424.0,78.09,78.17,78.09,78.16,43424.0
2015-08-17 12:40:00,78.17,78.18,78.03,78.08,69026.0,78.17,78.18,78.03,78.08,69026.0
2015-08-17 12:50:00,78.1,78.17,78.04,78.17,11105.0,78.1,78.17,78.04,78.17,11105.0
2015-08-17 13:00:00,78.14,78.28,78.14,78.24,9705.0,78.14,78.28,78.14,78.24,9705.0
2015-08-17 13:10:00,78.24,78.32,78.23,78.27,13000.0,78.24,78.32,78.23,78.27,13000.0
2015-08-17 13:20:00,78.26,78.31,78.19,78.28,16018.0,78.26,78.31,78.19,78.28,16018.0
2015-08-17 13:30:00,78.28,78.28,78.19,78.24,13928.0,78.28,78.28,78.19,78.24,13928.0
2015-08-17 13:40:00,78.24,78.35,78.22,78.31,11821.0,78.24,78.35,78.22,78.31,11821.0
2015-08-17 13:50:00,78.3,78.37,78.28,78.32,27612.0,78.3,78.37,78.28,78.32,27612.0
2015-08-17 14:00:00,78.32,78.37,78.29,78.3,10640.0,78.32,78.37,78.29,78.3,10640.0
2015-08-17 14:10:00,78.31,78.42,78.3,78.37,18457.0,78.31,78.42,78.3,78.37,18457.0
2015-08-17 14:20:00,78.36,78.44,78.35,78.39,18921.0,78.36,78.44,78.35,78.39,18921.0
2015-08-17 14:30:00,78.39,78.41,78.33,78.36,27252.0,78.39,78.41,78.33,78.36,27252.0
2015-08-17 14:40:00,78.36,78.4,78.34,78.36,21488.0,78.36,78.4,78.34,78.36,21488.0
2015-08-17 14:50:00,78.35,78.4,78.34,78.35,12085.0,78.35,78.4,78.34,78.35,12085.0
2015-08-17 15:00:00,78.37,78.38,78.35,78.35,14800.0,78.37,78.38,78.35,78.35,14800.0
2015-08-17 15:10:00,78.35,78.38,78.34,78.35,27525.0,78.35,78.38,78.34,78.35,27525.0
2015-08-17 15:20:00,78.35,78.43,78.35,78.43,36073.0,78.35,78.43,78.35,78.43,36073.0
2015-08-17 15:30:00,78.44,78.49,78.42,78.46,39412.0,78.44,78.49,78.42,78.46,39412.0
2015-08-17 15:40:00,78.46,78.53,78.43,78.48,35016.0,78.46,78.53,78.43,78.48,35016.0
2015-08-17 15:50:00,78.47,78.53,78.45,78.47,48708.0,78.47,78.53,78.45,78.47,48708.0
2015-08-18 09:30:00,78.62,79.4,78.32,79.21,47449.0,78.62,79.4,78.32,79.21,47449.0
2015-08-18 09:40:00,79.19,79.51,79.15,79.36,67506.0,79.19,79.51,79.15,79.36,67506.0
2015-08-18 09:50:00,79.42,79.48,79.19,79.47,26856.0,79.42,79.48,79.19,79.47,26856.0
2015-08-18 10:00:00,79.48,79.52,79.24,79.31,59200.0,79.48,79.52,79.24,79.31,59200.0
2015-08-18 10:10:00,79.33,79.35,79.12,79.2,30145.0,79.33,79.35,79.12,79.2,30145.0
2015-08-18 10:20:00,79.22,79.28,79.02,79.03,45693.0,79.22,79.28,79.02,79.03,45693.0
2015-08-18 10:30:00,79.05,79.11,78.85,78.86,24941.0,79.05,79.11,78.85,78.86,24941.0
2015-08-18 10:40:00,78.91,79.05,78.91,79.03,19561.0,78.91,79.05,78.91,79.03,19561.0
2015-08-18 10:50:00,79.02,79.15,79.0,79.15,13524.0,79.02,79.15,79.0,79.15,13524.0
2015-08-18 11:00:00,79.14,79.15,79.01,79.11,15221.0,79.14,79.15,79.01,79.11,15221.0
2015-08-18 11:10:00,79.1,79.22,79.1,79.21,15199.0,79.1,79.22,79.1,79.21,15199.0
2015-08-18 11:20:00,79.2,79.31,79.12,79.19,15280.0,79.2,79.31,79.12,79.19,15280.0
2015-08-18 11:30:00,79.15,79.15,79.03,79.08,7625.0,79.15,79.15,79.03,79.08,7625.0
2015-08-18 11:40:00,79.07,79.17,79.05,79.16,14985.0,79.07,79.17,79.05,79.16,14985.0
2015-08-18 11:50:00,79.15,79.17,79.11,79.14,8737.0,79.15,79.17,79.11,79.14,8737.0
2015-08-18 12:00:00,79.14,79.16,79.11,79.15,12600.0,79.14,79.16,79.11,79.15,12600.0
2015-08-18 12:10:00,79.16,79.17,79.06,79.06,11809.0,79.16,79.17,79.06,79.06,11809.0
2015-08-18 12:20:00,79.04,79.21,79.04,79.21,17300.0,79.04,79.21,79.04,79.21,17300.0
2015-08-18 12:30:00,79.19,79.21,79.09,79.16,11724.0,79.19,79.21,79.09,79.16,11724.0
2015-08-18 12:40:00,79.16,79.16,79.06,79.09,10700.0,79.16,79.16,79.06,79.09,10700.0
2015-08-18 12:50:00,79.05,79.19,79.05,79.13,21995.0,79.05,79.19,79.05,79.13,21995.0
2015-08-18 13:00:00,79.11,79.2,79.05,79.14,18919.0,79.11,79.2,79.05,79.14,18919.0
2015-08-18 13:10:00,79.12,79.24,79.1,79.16,13541.0,79.12,79.24,79.1,79.16,13541.0
2015-08-18 13:20:00,79.17,79.19,79.1,79.13,11975.0,79.17,79.19,79.1,79.13,11975.0
2015-08-18 13:30:00,79.12,79.25,79.12,79.24,21250.0,79.12,79.25,79.12,79.24,21250.0
2015-08-18 13:40:00,79.23,79.25,79.12,79.12,14300.0,79.23,79.25,79.12,79.12,14300.0
2015-08-18 13:50:00,79.13,79.24,79.09,79.19,30723.0,79.13,79.24,79.09,79.19,30723.0
2015-08-18 14:00:00,79.19,79.19,79.1,79.13,16339.0,79.19,79.19,79.1,79.13,16339.0
2015-08-18 14:10:00,79.15,79.23,79.14,79.2,13687.0,79.15,79.23,79.14,79.2,13687.0
2015-08-18 14:20:00,79.2,79.33,79.19,79.31,13837.0,79.2,79.33,79.19,79.31,13837.0
2015-08-18 14:30:00,79.32,79.32,79.12,79.23,18465.0,79.32,79.32,79.12,79.23,18465.0
2015-08-18 14:40:00,79.24,79.24,79.14,79.2,18782.0,79.24,79.24,79.14,79.2,18782.0
2015-08-18 14:50:00,79.2,79.25,79.14,79.21,22931.0,79.2,79.25,79.14,79.21,22931.0
2015-08-18 15:00:00,79.2,79.27,79.19,79.19,21900.0,79.2,79.27,79.19,79.19,21900.0
2015-08-18 15:10:00,79.19,79.31,79.19,79.3,44361.0,79.19,79.31,79.19,79.3,44361.0
2015-08-18 15:20:00,79.29,79.3,79.2,79.29,31799.0,79.29,79.3,79.2,79.29,31799.0
2015-08-18 15:30:00,79.29,79.32,79.23,79.29,54507.0,79.29,79.32,79.23,79.29,54507.0
2015-08-18 15:40:00,79.29,79.45,79.23,79.41,67364.0,79.29,79.45,79.23,79.41,67364.0
2015-08-18 15:50:00,79.4,79.4,79.31,79.37,87367.0,79.4,79.4,79.31,79.37,87367.0
2015-08-19 09:30:00,79.23,79.34,78.96,79.27,44948.0,79.23,79.34,78.96,79.27,44948.0
2015-08-19 09:40:00,79.29,79.57,79.12,79.17,43394.0,79.29,79.57,79.12,79.17,43394.0
2015-08-19 09:50:00,79.17,79.32,79.12,79.18,44461.0,79.17,79.32,79.12,79.18,44461.0
2015-08-19 10:00:00,79.18,79.49,79.11,79.34,38597.0,79.18,79.49,79.11,79.34,38597.0
2015-08-19 10:10:00,79.33,79.78,79.3,79.64,66465.0,79.33,79.78,79.3,79.64,66465.0
2015-08-19 10:20:00,79.62,79.62,79.37,79.45,32021.0,79.62,79.62,79.37,79.45,32021.0
2015-08-19 10:30:00,79.43,79.48,79.26,79.39,29785.0,79.43,79.48,79.26,79.39,29785.0
2015-08-19 10:40:00,79.39,79.44,79.22,79.41,41983.0,79.39,79.44,79.22,79.41,41983.0
2015-08-19 10:50:00,79.43,79.48,79.26,79.4,42483.0,79.43,79.48,79.26,79.4,42483.0
2015-08-19 11:00:00,79.39,79.45,79.25,79.31,50949.0,79.39,79.45,79.25,79.31,50949.0
2015-08-19 11:10:00,79.33,79.48,79.28,79.31,40980.0,79.33,79.48,79.28,79.31,40980.0
2015-08-19 11:20:00,79.32,79.38,79.29,79.34,40684.0,79.32,79.38,79.29,79.34,40684.0
2015-08-19 11:30:00,79.33,79.51,79.3,79.51,27136.0,79.33,79.51,79.3,79.51,27136.0
2015-08-19 11:40:00,79.5,79.61,79.5,79.55,103085.0,79.5,79.61,79.5,79.55,103085.0
2015-08-19 11:50:00,79.57,79.63,79.5,79.61,55531.0,79.57,79.63,79.5,79.61,55531.0
2015-08-19 12:00:00,79.56,79.65,79.53,79.65,20920.0,79.56,79.65,79.53,79.65,20920.0
2015-08-19 12:10:00,79.66,79.7,79.49,79.58,24314.0,79.66,79.7,79.49,79.58,24314.0
2015-08-19 12:20:00,79.58,79.65,79.53,79.61,33967.0,79.58,79.65,79.53,79.61,33967.0
2015-08-19 12:30:00,79.58,79.67,79.57,79.63,16816.0,79.58,79.67,79.57,79.63,16816.0
2015-08-19 12:40:00,79.65,79.79,79.65,79.77,19308.0,79.65,79.79,79.65,79.77,19308.0
2015-08-19 12:50:00,79.77,79.83,79.72,79.77,18878.0,79.77,79.83,79.72,79.77,18878.0
2015-08-19 13:00:00,79.77,79.91,79.72,79.89,26551.0,79.77,79.91,79.72,79.89,26551.0
2015-08-19 13:10:00,79.9,80.02,79.88,80.01,28305.0,79.9,80.02,79.88,80.01,28305.0
2015-08-19 13:20:00,80.02,80.1,80.0,80.04,25099.0,80.02,80.1,80.0,80.04,25099.0
2015-08-19 13:30:00,80.02,80.15,80.01,80.13,73531.0,80.02,80.15,80.01,80.13,73531.0
2015-08-19 13:40:00,80.13,80.35,80.12,80.29,39343.0,80.13,80.35,80.12,80.29,39343.0
2015-08-19 13:50:00,80.29,80.49,80.22,80.41,50272.0,80.29,80.49,80.22,80.41,50272.0
2015-08-19 14:00:00,80.41,80.7,80.38,80.66,50216.0,80.41,80.7,80.38,80.66,50216.0
2015-08-19 14:10:00,80.67,80.95,80.67,80.84,57698.0,80.67,80.95,80.67,80.84,57698.0
2015-08-19 14:20:00,80.83,80.97,80.69,80.74,101437.0,80.83,80.97,80.69,80.74,101437.0
2015-08-19 14:30:00,80.74,80.86,80.67,80.77,213705.0,80.74,80.86,80.67,80.77,213705.0
2015-08-19 14:40:00,80.77,80.81,80.58,80.74,50209.0,80.77,80.81,80.58,80.74,50209.0
2015-08-19 14:50:00,80.74,80.75,80.42,80.42,167694.0,80.74,80.75,80.42,80.42,167694.0
2015-08-19 15:00:00,80.42,80.5,80.28,80.42,81884.0,80.42,80.5,80.28,80.42,81884.0
2015-08-19 15:10:00,80.42,80.53,80.35,80.51,94825.0,80.42,80.53,80.35,80.51,94825.0
2015-08-19 15:20:00,80.51,80.78,80.51,80.78,55834.0,80.51,80.78,80.51,80.78,55834.0
2015-08-19 15:30:00,80.78,80.89,80.7,80.78,101896.0,80.78,80.89,80.7,80.78,101896.0
2015-08-19 15:40:00,80.77,80.95,80.72,80.93,172519.0,80.77,80.95,80.72,80.93,172519.0
2015-08-19 15:50:00,80.91,81.01,80.89,80.92,247223.0,80.91,81.01,80.89,80.92,247223.0
2015-08-20 09:30:00,80.04,80.7,79.87,80.7,76080.0,80.04,80.7,79.87,80.7,76080.0
2015-08-20 09:40:00,80.7,81.01,80.57,81.01,95681.0,80.7,81.01,80.57,81.01,95681.0
2015-08-20 09:50:00,80.97,81.11,80.75,80.85,60393.0,80.97,81.11,80.75,80.85,60393.0
2015-08-20 10:00:00,80.85,80.91,80.51,80.78,86181.0,80.85,80.91,80.51,80.78,86181.0
2015-08-20 10:10:00,80.77,80.77,80.53,80.53,50686.0,80.77,80.77,80.53,80.53,50686.0
2015-08-20 10:20:00,80.54,80.79,80.45,80.79,69630.0,80.54,80.79,80.45,80.79,69630.0
2015-08-20 10:30:00,80.76,80.87,80.63,80.87,66687.0,80.76,80.87,80.63,80.87,66687.0
2015-08-20 10:40:00,80.84,80.85,80.52,80.66,31435.0,80.84,80.85,80.52,80.66,31435.0
2015-08-20 10:50:00,80.67,80.81,80.61,80.7,25905.0,80.67,80.81,80.61,80.7,25905.0
2015-08-20 11:00:00,80.72,80.76,80.61,80.65,44045.0,80.72,80.76,80.61,80.65,44045.0
2015-08-20 11:10:00,80.67,80.74,80.54,80.54,35731.0,80.67,80.74,80.54,80.54,35731.0
2015-08-20 11:20:00,80.53,80.89,80.53,80.84,30829.0,80.53,80.89,80.53,80.84,30829.0
2015-08-20 11:30:00,80.84,80.84,80.52,80.59,28032.0,80.84,80.84,80.52,80.59,28032.0
2015-08-20 11:40:00,80.59,80.9,80.56,80.87,46081.0,80.59,80.9,80.56,80.87,46081.0
2015-08-20 11:50:00,80.85,80.9,80.7,80.87,16380.0,80.85,80.9,80.7,80.87,16380.0
2015-08-20 12:00:00,80.87,80.89,80.66,80.78,16994.0,80.87,80.89,80.66,80.78,16994.0
2015-08-20 12:10:00,80.8,80.88,80.75,80.88,24067.0,80.8,80.88,80.75,80.88,24067.0
2015-08-20 12:20:00,80.88,80.96,80.66,80.75,25942.0,80.88,80.96,80.66,80.75,25942.0
2015-08-20 12:30:00,80.73,80.88,80.69,80.83,42486.0,80.73,80.88,80.69,80.83,42486.0
2015-08-20 12:40:00,80.82,80.87,80.74,80.82,23635.0,80.82,80.87,80.74,80.82,23635.0
2015-08-20 12:50:00,80.82,80.85,80.69,80.72,43669.0,80.82,80.85,80.69,80.72,43669.0
2015-08-20 13:00:00,80.7,80.74,80.6,80.67,46468.0,80.7,80.74,80.6,80.67,46468.0
2015-08-20 13:10:00,80.65,80.94,80.62,80.94,33337.0,80.65,80.94,80.62,80.94,33337.0
2015-08-20 13:20:00,80.92,81.17,80.92,81.05,36364.0,80.92,81.17,80.92,81.05,36364.0
2015-08-20 13:30:00,81.01,81.07,80.83,80.85,26769.0,81.01,81.07,80.83,80.85,26769.0
2015-08-20 13:40:00,80.84,80.94,80.74,80.94,31046.0,80.84,80.94,80.74,80.94,31046.0
2015-08-20 13:50:00,80.95,81.0,80.86,80.86,21200.0,80.95,81.0,80.86,80.86,21200.0
2015-08-20 14:00:00,80.86,80.93,80.81,80.86,36945.0,80.86,80.93,80.81,80.86,36945.0
2015-08-20 14:10:00,80.87,80.88,80.7,80.81,44676.0,80.87,80.88,80.7,80.81,44676.0
2015-08-20 14:20:00,80.79,80.9,80.65,80.65,26054.0,80.79,80.9,80.65,80.65,26054.0
2015-08-20 14:30:00,80.68,80.75,80.61,80.69,50147.0,80.68,80.75,80.61,80.69,50147.0
2015-08-20 14:40:00,80.69,80.71,80.53,80.62,50573.0,80.69,80.71,80.53,80.62,50573.0
2015-08-20 14:50:00,80.6,80.75,80.6,80.66,35194.0,80.6,80.75,80.6,80.66,35194.0
2015-08-20 15:00:00,80.64,80.75,80.58,80.71,42903.0,80.64,80.75,80.58,80.71,42903.0
2015-08-20 15:10:00,80.69,80.71,80.54,80.57,88362.0,80.69,80.71,80.54,80.57,88362.0
2015-08-20 15:20:00,80.6,80.66,80.53,80.57,82265.0,80.6,80.66,80.53,80.57,82265.0
2015-08-20 15:30:00,80.57,80.74,80.57,80.65,69236.0,80.57,80.74,80.57,80.65,69236.0
2015-08-20 15:40:00,80.64,80.77,80.58,80.63,133998.0,80.64,80.77,80.58,80.63,133998.0
2015-08-20 15:50:00,80.61,80.66,80.36,80.38,349400.0,80.61,80.66,80.36,80.38,349400.0
2015-08-21 09:30:00,79.79,80.17,79.37,79.44,159909.0,79.79,80.17,79.37,79.44,159909.0
2015-08-21 09:40:00,79.39,79.53,79.16,79.44,102168.0,79.39,79.53,79.16,79.44,102168.0
2015-08-21 09:50:00,79.46,79.47,79.26,79.26,89924.0,79.46,79.47,79.26,79.26,89924.0
2015-08-21 10:00:00,79.24,79.57,79.22,79.26,62486.0,79.24,79.57,79.22,79.26,62486.0
2015-08-21 10:10:00,79.24,79.24,79.02,79.14,107914.0,79.24,79.24,79.02,79.14,107914.0
2015-08-21 10:20:00,79.09,79.29,78.95,78.95,68367.0,79.09,79.29,78.95,78.95,68367.0
2015-08-21 10:30:00,78.91,79.02,78.6,78.7,59280.0,78.91,79.02,78.6,78.7,59280.0
2015-08-21 10:40:00,78.69,78.77,78.39,78.45,54465.0,78.69,78.77,78.39,78.45,54465.0
2015-08-21 10:50:00,78.45,78.6,78.34,78.45,95577.0,78.45,78.6,78.34,78.45,95577.0
2015-08-21 11:00:00,78.41,78.51,77.98,78.0,88953.0,78.41,78.51,77.98,78.0,88953.0
2015-08-21 11:10:00,77.98,78.09,77.9,78.05,95768.0,77.98,78.09,77.9,78.05,95768.0
2015-08-21 11:20:00,78.04,78.15,77.91,78.04,76777.0,78.04,78.15,77.91,78.04,76777.0
2015-08-21 11:30:00,77.99,78.08,77.62,77.66,88417.0,77.99,78.08,77.62,77.66,88417.0
2015-08-21 11:40:00,77.66,77.74,77.57,77.72,59066.0,77.66,77.74,77.57,77.72,59066.0
2015-08-21 11:50:00,77.7,77.77,77.58,77.72,87387.0,77.7,77.77,77.58,77.72,87387.0
2015-08-21 12:00:00,77.7,77.97,77.58,77.9,69405.0,77.7,77.97,77.58,77.9,69405.0
2015-08-21 12:10:00,77.9,77.97,77.61,77.71,40451.0,77.9,77.97,77.61,77.71,40451.0
2015-08-21 12:20:00,77.68,77.78,77.54,77.68,37154.0,77.68,77.78,77.54,77.68,37154.0
2015-08-21 12:30:00,77.67,77.7,77.57,77.68,54376.0,77.67,77.7,77.57,77.68,54376.0
2015-08-21 12:40:00,77.65,77.65,77.38,77.45,85134.0,77.65,77.65,77.38,77.45,85134.0
2015-08-21 12:50:00,77.45,77.45,77.25,77.25,78583.0,77.45,77.45,77.25,77.25,78583.0
2015-08-21 13:00:00,77.24,77.32,77.04,77.14,81017.0,77.24,77.32,77.04,77.14,81017.0
2015-08-21 13:10:00,77.12,77.21,77.06,77.12,50032.0,77.12,77.21,77.06,77.12,50032.0
2015-08-21 13:20:00,77.11,77.46,77.11,77.45,44469.0,77.11,77.46,77.11,77.45,44469.0
2015-08-21 13:30:00,77.47,77.6,77.29,77.58,33275.0,77.47,77.6,77.29,77.58,33275.0
2015-08-21 13:40:00,77.56,77.6,77.33,77.45,54145.0,77.56,77.6,77.33,77.45,54145.0
2015-08-21 13:50:00,77.46,77.84,77.39,77.82,49335.0,77.46,77.84,77.39,77.82,49335.0
2015-08-21 14:00:00,77.79,77.9,77.69,77.85,68299.0,77.79,77.9,77.69,77.85,68299.0
2015-08-21 14:10:00,77.84,77.86,77.49,77.52,49593.0,77.84,77.86,77.49,77.52,49593.0
2015-08-21 14:20:00,77.53,77.61,77.35,77.51,55653.0,77.53,77.61,77.35,77.51,55653.0
2015-08-21 14:30:00,77.49,77.62,77.24,77.3,55728.0,77.49,77.62,77.24,77.3,55728.0
2015-08-21 14:40:00,77.29,77.32,76.89,77.01,90012.0,77.29,77.32,76.89,77.01,90012.0
2015-08-21 14:50:00,76.96,77.14,76.84,76.96,70307.0,76.96,77.14,76.84,76.96,70307.0
2015-08-21 15:00:00,76.95,77.05,76.79,76.81,69346.0,76.95,77.05,76.79,76.81,69346.0
2015-08-21 15:10:00,76.81,76.83,76.38,76.68,100109.0,76.81,76.83,76.38,76.68,100109.0
2015-08-21 15:20:00,76.67,76.8,76.43,76.61,133041.0,76.67,76.8,76.43,76.61,133041.0
2015-08-21 15:30:00,76.6,76.6,76.32,76.38,131930.0,76.6,76.6,76.32,76.38,131930.0
2015-08-21 15:40:00,76.36,76.6,76.34,76.52,182443.0,76.36,76.6,76.34,76.52,182443.0
2015-08-21 15:50:00,76.52,76.65,76.34,76.38,363340.0,76.52,76.65,76.34,76.38,363340.0
2015-08-24 09:30:00,71.89,74.38,69.63,72.6,242045.0,71.89,74.38,69.63,72.6,242045.0
2015-08-24 09:40:00,72.62,73.95,72.52,72.88,213957.0,72.62,73.95,72.52,72.88,213957.0
2015-08-24 09:50:00,72.8,72.92,71.8,72.9,157317.0,72.8,72.92,71.8,72.9,157317.0
2015-08-24 10:00:00,72.89,73.87,72.8,73.56,115181.0,72.89,73.87,72.8,73.56,115181.0
2015-08-24 10:10:00,73.67,73.93,73.24,73.84,118560.0,73.67,73.93,73.24,73.84,118560.0
2015-08-24 10:20:00,73.88,74.37,73.73,74.1,81940.0,73.88,74.37,73.73,74.1,81940.0
2015-08-24 10:30:00,74.1,74.55,73.68,74.43,129065.0,74.1,74.55,73.68,74.43,129065.0
2015-08-24 10:40:00,74.39,74.75,73.91,74.32,79492.0,74.39,74.75,73.91,74.32,79492.0
2015-08-24 10:50:00,74.3,75.32,74.27,75.32,123093.0,74.3,75.32,74.27,75.32,123093.0
2015-08-24 11:00:00,75.28,75.36,74.88,75.05,158020.0,75.28,75.36,74.88,75.05,158020.0
2015-08-24 11:10:00,75.07,75.08,74.38,74.64,52879.0,75.07,75.08,74.38,74.64,52879.0
2015-08-24 11:20:00,74.62,74.63,74.24,74.5,60669.0,74.62,74.63,74.24,74.5,60669.0
2015-08-24 11:30:00,74.49,75.05,74.46,74.96,64973.0,74.49,75.05,74.46,74.96,64973.0
2015-08-24 11:40:00,74.95,75.26,74.7,75.21,39651.0,74.95,75.26,74.7,75.21,39651.0
2015-08-24 11:50:00,75.23,75.95,75.23,75.63,34185.0,75.23,75.95,75.23,75.63,34185.0
2015-08-24 12:00:00,75.6,75.68,75.1,75.58,40448.0,75.6,75.68,75.1,75.58,40448.0
2015-08-24 12:10:00,75.6,76.0,75.56,75.87,59048.0,75.6,76.0,75.56,75.87,59048.0
2015-08-24 12:20:00,75.88,76.09,75.76,75.99,46954.0,75.88,76.09,75.76,75.99,46954.0
2015-08-24 12:30:00,75.98,76.33,75.73,76.1,46300.0,75.98,76.33,75.73,76.1,46300.0
2015-08-24 12:40:00,76.07,76.15,75.61,75.68,44680.0,76.07,76.15,75.61,75.68,44680.0
2015-08-24 12:50:00,75.69,75.92,75.54,75.68,58391.0,75.69,75.92,75.54,75.68,58391.0
2015-08-24 13:00:00,75.65,75.97,75.64,75.94,40424.0,75.65,75.97,75.64,75.94,40424.0
2015-08-24 13:10:00,75.93,76.04,75.81,76.0,33845.0,75.93,76.04,75.81,76.0,33845.0
2015-08-24 13:20:00,75.99,76.05,75.44,75.59,36052.0,75.99,76.05,75.44,75.59,36052.0
2015-08-24 13:30:00,75.56,75.57,75.09,75.12,43136.0,75.56,75.57,75.09,75.12,43136.0
2015-08-24 13:40:00,75.14,75.61,75.09,75.53,58709.0,75.14,75.61,75.09,75.53,58709.0
2015-08-24 13:50:00,75.52,75.52,74.97,74.97,46203.0,75.52,75.52,74.97,74.97,46203.0
2015-08-24 14:00:00,74.99,75.02,74.66,74.67,59636.0,74.99,75.02,74.66,74.67,59636.0
2015-08-24 14:10:00,74.66,75.01,74.41,74.94,48804.0,74.66,75.01,74.41,74.94,48804.0
2015-08-24 14:20:00,74.99,75.19,74.66,74.73,50980.0,74.99,75.19,74.66,74.73,50980.0
2015-08-24 14:30:00,74.74,75.11,74.62,74.96,37075.0,74.74,75.11,74.62,74.96,37075.0
2015-08-24 14:40:00,74.93,74.93,74.44,74.51,82245.0,74.93,74.93,74.44,74.51,82245.0
2015-08-24 14:50:00,74.53,74.56,73.67,73.82,66566.0,74.53,74.56,73.67,73.82,66566.0
2015-08-24 15:00:00,73.78,74.44,73.39,74.33,82851.0,73.78,74.44,73.39,74.33,82851.0
2015-08-24 15:10:00,74.31,74.31,73.58,73.6,53299.0,74.31,74.31,73.58,73.6,53299.0
2015-08-24 15:20:00,73.6,73.78,73.27,73.32,99156.0,73.6,73.78,73.27,73.32,99156.0
2015-08-24 15:30:00,73.33,74.59,73.13,74.59,119066.0,73.33,74.59,73.13,74.59,119066.0
2015-08-24 15:40:00,74.59,75.34,74.4,74.42,244707.0,74.59,75.34,74.4,74.42,244707.0
2015-08-24 15:50:00,74.21,74.58,73.7,73.71,368703.0,74.21,74.58,73.7,73.71,368703.0
2015-08-25 09:30:00,75.17,75.83,74.26,74.87,196708.0,75.17,75.83,74.26,74.87,196708.0
2015-08-25 09:40:00,74.93,74.93,74.28,74.53,64253.0,74.93,74.93,74.28,74.53,64253.0
2015-08-25 09:50:00,74.57,75.05,74.57,74.7,68056.0,74.57,75.05,74.57,74.7,68056.0
2015-08-25 10:00:00,74.69,75.18,74.53,75.18,53751.0,74.69,75.18,74.53,75.18,53751.0
2015-08-25 10:10:00,75.14,75.4,75.01,75.12,53851.0,75.14,75.4,75.01,75.12,53851.0
2015-08-25 10:20:00,75.12,75.26,74.91,75.0,58819.0,75.12,75.26,74.91,75.0,58819.0
2015-08-25 10:30:00,74.98,75.01,74.57,74.66,57715.0,74.98,75.01,74.57,74.66,57715.0
2015-08-25 10:40:00,74.67,74.96,74.64,74.85,43313.0,74.67,74.96,74.64,74.85,43313.0
2015-08-25 10:50:00,74.85,74.97,74.75,74.83,33808.0,74.85,74.97,74.75,74.83,33808.0
2015-08-25 11:00:00,74.86,75.25,74.86,75.25,40876.0,74.86,75.25,74.86,75.25,40876.0
2015-08-25 11:10:00,75.25,75.52,75.22,75.43,44395.0,75.25,75.52,75.22,75.43,44395.0
2015-08-25 11:20:00,75.43,75.8,75.43,75.51,57239.0,75.43,75.8,75.43,75.51,57239.0
2015-08-25 11:30:00,75.54,75.57,75.32,75.35,38548.0,75.54,75.57,75.32,75.35,38548.0
2015-08-25 11:40:00,75.36,75.53,75.15,75.49,36150.0,75.36,75.53,75.15,75.49,36150.0
2015-08-25 11:50:00,75.48,75.59,75.31,75.35,38959.0,75.48,75.59,75.31,75.35,38959.0
2015-08-25 12:00:00,75.36,75.52,75.31,75.52,30642.0,75.36,75.52,75.31,75.52,30642.0
2015-08-25 12:10:00,75.52,75.6,75.31,75.36,22634.0,75.52,75.6,75.31,75.36,22634.0
2015-08-25 12:20:00,75.39,75.58,75.37,75.57,22844.0,75.39,75.58,75.37,75.57,22844.0
2015-08-25 12:30:00,75.57,75.67,75.38,75.46,24621.0,75.57,75.67,75.38,75.46,24621.0
2015-08-25 12:40:00,75.46,75.64,75.43,75.54,27849.0,75.46,75.64,75.43,75.54,27849.0
2015-08-25 12:50:00,75.56,75.63,75.3,75.33,37091.0,75.56,75.63,75.3,75.33,37091.0
2015-08-25 13:00:00,75.37,75.57,75.21,75.51,28032.0,75.37,75.57,75.21,75.51,28032.0
2015-08-25 13:10:00,75.53,75.58,75.16,75.16,28669.0,75.53,75.58,75.16,75.16,28669.0
2015-08-25 13:20:00,75.18,75.35,74.7,74.76,26266.0,75.18,75.35,74.7,74.76,26266.0
2015-08-25 13:30:00,74.7,74.91,74.66,74.88,25308.0,74.7,74.91,74.66,74.88,25308.0
2015-08-25 13:40:00,74.84,74.89,74.51,74.8,23300.0,74.84,74.89,74.51,74.8,23300.0
2015-08-25 13:50:00,74.79,75.23,74.78,75.17,39845.0,74.79,75.23,74.78,75.17,39845.0
2015-08-25 14:00:00,75.15,75.26,74.9,74.9,58217.0,75.15,75.26,74.9,74.9,58217.0
2015-08-25 14:10:00,74.88,75.03,74.84,75.01,20523.0,74.88,75.03,74.84,75.01,20523.0
2015-08-25 14:20:00,75.05,75.32,75.04,75.12,24288.0,75.05,75.32,75.04,75.12,24288.0
2015-08-25 14:30:00,75.13,75.31,74.97,75.05,30527.0,75.13,75.31,74.97,75.05,30527.0
2015-08-25 14:40:00,75.1,75.35,75.04,75.35,23412.0,75.1,75.35,75.04,75.35,23412.0
2015-08-25 14:50:00,75.35,75.51,75.25,75.28,42321.0,75.35,75.51,75.25,75.28,42321.0
2015-08-25 15:00:00,75.27,75.47,75.02,75.12,47361.0,75.27,75.47,75.02,75.12,47361.0
2015-08-25 15:10:00,75.08,75.16,74.63,74.66,47058.0,75.08,75.16,74.63,74.66,47058.0
2015-08-25 15:20:00,74.68,74.7,74.37,74.47,69445.0,74.68,74.7,74.37,74.47,69445.0
2015-08-25 15:30:00,74.39,74.49,73.81,73.88,81816.0,74.39,74.49,73.81,73.88,81816.0
2015-08-25 15:40:00,73.85,74.11,73.3,73.47,96991.0,73.85,74.11,73.3,73.47,96991.0
2015-08-25 15:50:00,73.42,73.94,73.12,73.16,299477.0,73.42,73.94,73.12,73.16,299477.0
2015-08-26 09:30:00,74.8,75.56,74.26,74.98,123892.0,74.8,75.56,74.26,74.98,123892.0
2015-08-26 09:40:00,75.05,75.39,74.89,75.38,65593.0,75.05,75.39,74.89,75.38,65593.0
2015-08-26 09:50:00,75.39,75.41,74.76,74.9,57855.0,75.39,75.41,74.76,74.9,57855.0
2015-08-26 10:00:00,74.98,75.37,74.84,75.09,52847.0,74.98,75.37,74.84,75.09,52847.0
2015-08-26 10:10:00,75.14,75.22,74.33,74.35,62409.0,75.14,75.22,74.33,74.35,62409.0
2015-08-26 10:20:00,74.36,74.91,74.35,74.84,36197.0,74.36,74.91,74.35,74.84,36197.0
2015-08-26 10:30:00,74.83,75.13,74.62,74.92,41340.0,74.83,75.13,74.62,74.92,41340.0
2015-08-26 10:40:00,74.86,74.92,74.63,74.79,37678.0,74.86,74.92,74.63,74.79,37678.0
2015-08-26 10:50:00,74.82,75.15,74.66,74.75,28131.0,74.82,75.15,74.66,74.75,28131.0
2015-08-26 11:00:00,74.77,74.8,74.44,74.44,27069.0,74.77,74.8,74.44,74.44,27069.0
2015-08-26 11:10:00,74.44,74.62,74.3,74.54,33507.0,74.44,74.62,74.3,74.54,33507.0
2015-08-26 11:20:00,74.54,74.57,74.22,74.25,27850.0,74.54,74.57,74.22,74.25,27850.0
2015-08-26 11:30:00,74.27,74.37,73.82,73.86,28165.0,74.27,74.37,73.82,73.86,28165.0
2015-08-26 11:40:00,73.86,74.39,73.8,74.31,44064.0,73.86,74.39,73.8,74.31,44064.0
2015-08-26 11:50:00,74.32,74.5,74.3,74.35,36669.0,74.32,74.5,74.3,74.35,36669.0
2015-08-26 12:00:00,74.28,74.35,74.05,74.22,34680.0,74.28,74.35,74.05,74.22,34680.0
2015-08-26 12:10:00,74.21,74.32,74.05,74.27,33113.0,74.21,74.32,74.05,74.27,33113.0
2015-08-26 12:20:00,74.25,74.27,74.01,74.07,35158.0,74.25,74.27,74.01,74.07,35158.0
2015-08-26 12:30:00,74.1,74.17,73.91,74.05,43644.0,74.1,74.17,73.91,74.05,43644.0
2015-08-26 12:40:00,74.04,74.24,73.93,74.23,43126.0,74.04,74.24,73.93,74.23,43126.0
2015-08-26 12:50:00,74.22,74.64,74.13,74.63,51053.0,74.22,74.64,74.13,74.63,51053.0
2015-08-26 13:00:00,74.64,74.8,74.4,74.42,40419.0,74.64,74.8,74.4,74.42,40419.0
2015-08-26 13:10:00,74.45,74.66,74.43,74.56,39721.0,74.45,74.66,74.43,74.56,39721.0
2015-08-26 13:20:00,74.62,75.15,74.61,75.15,39021.0,74.62,75.15,74.61,75.15,39021.0
2015-08-26 13:30:00,75.15,75.39,75.0,75.39,45417.0,75.15,75.39,75.0,75.39,45417.0
2015-08-26 13:40:00,75.39,75.55,75.3,75.4,77475.0,75.39,75.55,75.3,75.4,77475.0
2015-08-26 13:50:00,75.4,75.72,75.36,75.61,56578.0,75.4,75.72,75.36,75.61,56578.0
2015-08-26 14:00:00,75.61,75.66,75.32,75.6,52852.0,75.61,75.66,75.32,75.6,52852.0
2015-08-26 14:10:00,75.59,75.66,75.21,75.26,78934.0,75.59,75.66,75.21,75.26,78934.0
2015-08-26 14:20:00,75.26,75.58,75.24,75.42,58399.0,75.26,75.58,75.24,75.42,58399.0
2015-08-26 14:30:00,75.41,75.92,75.37,75.9,60819.0,75.41,75.92,75.37,75.9,60819.0
2015-08-26 14:40:00,75.92,76.32,75.92,76.01,53322.0,75.92,76.32,75.92,76.01,53322.0
2015-08-26 14:50:00,76.0,76.28,76.0,76.21,45634.0,76.0,76.28,76.0,76.21,45634.0
2015-08-26 15:00:00,76.18,76.64,76.06,76.64,65438.0,76.18,76.64,76.06,76.64,65438.0
2015-08-26 15:10:00,76.64,77.02,76.63,77.0,76209.0,76.64,77.02,76.63,77.0,76209.0
2015-08-26 15:20:00,76.98,77.1,76.62,76.67,82044.0,76.98,77.1,76.62,76.67,82044.0
2015-08-26 15:30:00,76.68,77.01,76.62,76.8,83707.0,76.68,77.01,76.62,76.8,83707.0
2015-08-26 15:40:00,76.82,77.33,76.76,77.11,134166.0,76.82,77.33,76.76,77.11,134166.0
2015-08-26 15:50:00,77.14,77.44,77.09,77.33,311536.0,77.14,77.44,77.09,77.33,311536.0
2015-08-27 09:30:00,75.49,77.0,74.77,76.62,436913.0,75.49,77.0,74.77,76.62,436913.0
2015-08-27 09:40:00,76.63,76.76,75.29,75.77,510544.0,76.63,76.76,75.29,75.77,510544.0
2015-08-27 09:50:00,75.76,75.86,75.25,75.63,396969.0,75.76,75.86,75.25,75.63,396969.0
2015-08-27 10:00:00,75.66,76.69,75.65,76.64,101169.0,75.66,76.69,75.65,76.64,101169.0
2015-08-27 10:10:00,76.64,76.77,76.03,76.08,111446.0,76.64,76.77,76.03,76.08,111446.0
2015-08-27 10:20:00,76.08,76.34,75.93,76.17,185130.0,76.08,76.34,75.93,76.17,185130.0
2015-08-27 10:30:00,76.16,76.22,75.92,76.02,48429.0,76.16,76.22,75.92,76.02,48429.0
2015-08-27 10:40:00,76.02,76.69,76.01,76.61,95402.0,76.02,76.69,76.01,76.61,95402.0
2015-08-27 10:50:00,76.59,76.62,76.22,76.45,167221.0,76.59,76.62,76.22,76.45,167221.0
2015-08-27 11:00:00,76.43,76.69,76.42,76.56,69249.0,76.43,76.69,76.42,76.56,69249.0
2015-08-27 11:10:00,76.56,76.65,76.51,76.6,66663.0,76.56,76.65,76.51,76.6,66663.0
2015-08-27 11:20:00,76.61,76.78,76.55,76.73,39575.0,76.61,76.78,76.55,76.73,39575.0
2015-08-27 11:30:00,76.7,76.72,76.52,76.65,92361.0,76.7,76.72,76.52,76.65,92361.0
2015-08-27 11:40:00,76.66,76.9,76.64,76.79,88630.0,76.66,76.9,76.64,76.79,88630.0
2015-08-27 11:50:00,76.79,76.8,76.54,76.59,52643.0,76.79,76.8,76.54,76.59,52643.0
2015-08-27 12:00:00,76.58,76.89,76.54,76.81,157056.0,76.58,76.89,76.54,76.81,157056.0
2015-08-27 12:10:00,76.81,77.06,76.77,77.0,77250.0,76.81,77.06,76.77,77.0,77250.0
2015-08-27 12:20:00,76.99,77.01,76.82,76.83,29476.0,76.99,77.01,76.82,76.83,29476.0
2015-08-27 12:30:00,76.82,76.99,76.81,76.91,34504.0,76.82,76.99,76.81,76.91,34504.0
2015-08-27 12:40:00,76.92,76.94,76.82,76.9,68740.0,76.92,76.94,76.82,76.9,68740.0
2015-08-27 12:50:00,76.92,77.18,76.91,77.06,34291.0,76.92,77.18,76.91,77.06,34291.0
2015-08-27 13:00:00,77.06,77.16,76.94,77.14,57322.0,77.06,77.16,76.94,77.14,57322.0
2015-08-27 13:10:00,77.15,77.26,77.0,77.01,31953.0,77.15,77.26,77.0,77.01,31953.0
2015-08-27 13:20:00,77.0,77.0,76.75,76.79,53787.0,77.0,77.0,76.75,76.79,53787.0
2015-08-27 13:30:00,76.79,76.86,76.6,76.7,46481.0,76.79,76.86,76.6,76.7,46481.0
2015-08-27 13:40:00,76.71,76.8,76.63,76.66,47744.0,76.71,76.8,76.63,76.66,47744.0
2015-08-27 13:50:00,76.67,76.79,76.59,76.67,81165.0,76.67,76.79,76.59,76.67,81165.0
2015-08-27 14:00:00,76.68,76.68,76.49,76.55,53650.0,76.68,76.68,76.49,76.55,53650.0
2015-08-27 14:10:00,76.58,76.62,76.34,76.4,96569.0,76.58,76.62,76.34,76.4,96569.0
2015-08-27 14:20:00,76.39,76.5,76.26,76.4,209420.0,76.39,76.5,76.26,76.4,209420.0
2015-08-27 14:30:00,76.4,76.5,76.2,76.44,94960.0,76.4,76.5,76.2,76.44,94960.0
2015-08-27 14:40:00,76.42,76.46,75.87,75.89,86168.0,76.42,76.46,75.87,75.89,86168.0
2015-08-27 14:50:00,75.89,76.18,75.76,75.78,108142.0,75.89,76.18,75.76,75.78,108142.0
2015-08-27 15:00:00,75.79,76.01,75.4,75.68,140761.0,75.79,76.01,75.4,75.68,140761.0
2015-08-27 15:10:00,75.7,75.93,75.51,75.93,111541.0,75.7,75.93,75.51,75.93,111541.0
2015-08-27 15:20:00,75.93,76.34,75.78,76.34,203064.0,75.93,76.34,75.78,76.34,203064.0
2015-08-27 15:30:00,76.34,76.5,76.16,76.24,103835.0,76.34,76.5,76.16,76.24,103835.0
2015-08-27 15:40:00,76.23,76.59,76.17,76.57,213231.0,76.23,76.59,76.17,76.57,213231.0
2015-08-27 15:50:00,76.55,76.8,76.47,76.8,192157.0,76.55,76.8,76.47,76.8,192157.0
2015-08-28 09:30:00,76.59,77.25,76.29,76.79,45006.0,76.59,77.25,76.29,76.79,45006.0
2015-08-28 09:40:00,76.75,76.77,76.33,76.34,15934.0,76.75,76.77,76.33,76.34,15934.0
2015-08-28 09:50:00,76.37,76.63,76.37,76.43,44190.0,76.37,76.63,76.37,76.43,44190.0
2015-08-28 10:00:00,76.45,76.57,76.23,76.28,45125.0,76.45,76.57,76.23,76.28,45125.0
2015-08-28 10:10:00,76.32,76.58,76.21,76.42,16636.0,76.32,76.58,76.21,76.42,16636.0
2015-08-28 10:20:00,76.44,76.52,76.22,76.52,15938.0,76.44,76.52,76.22,76.52,15938.0
2015-08-28 10:30:00,76.55,76.65,76.44,76.49,13734.0,76.55,76.65,76.44,76.49,13734.0
2015-08-28 10:40:00,76.46,76.63,76.38,76.49,15352.0,76.46,76.63,76.38,76.49,15352.0
2015-08-28 10:50:00,76.49,76.7,76.49,76.65,18265.0,76.49,76.7,76.49,76.65,18265.0
2015-08-28 11:00:00,76.65,76.9,76.58,76.89,28810.0,76.65,76.9,76.58,76.89,28810.0
2015-08-28 11:10:00,76.87,77.0,76.87,76.97,36006.0,76.87,77.0,76.87,76.97,36006.0
2015-08-28 11:20:00,76.97,77.0,76.91,76.95,63745.0,76.97,77.0,76.91,76.95,63745.0
2015-08-28 11:30:00,76.95,76.98,76.72,76.72,38854.0,76.95,76.98,76.72,76.72,38854.0
2015-08-28 11:40:00,76.68,76.74,76.58,76.68,21929.0,76.68,76.74,76.58,76.68,21929.0
2015-08-28 11:50:00,76.67,76.76,76.41,76.52,19619.0,76.67,76.76,76.41,76.52,19619.0
2015-08-28 12:00:00,76.52,76.64,76.42,76.53,16227.0,76.52,76.64,76.42,76.53,16227.0
2015-08-28 12:10:00,76.54,76.7,76.44,76.64,11932.0,76.54,76.7,76.44,76.64,11932.0
2015-08-28 12:20:00,76.66,76.73,76.59,76.68,15017.0,76.66,76.73,76.59,76.68,15017.0
2015-08-28 12:30:00,76.65,76.85,76.58,76.78,20685.0,76.65,76.85,76.58,76.78,20685.0
2015-08-28 12:40:00,76.8,76.9,76.72,76.87,18817.0,76.8,76.9,76.72,76.87,18817.0
2015-08-28 12:50:00,76.88,76.92,76.71,76.84,21189.0,76.88,76.92,76.71,76.84,21189.0
2015-08-28 13:00:00,76.8,76.84,76.68,76.76,15289.0,76.8,76.84,76.68,76.76,15289.0
2015-08-28 13:10:00,76.77,76.91,76.75,76.84,17260.0,76.77,76.91,76.75,76.84,17260.0
2015-08-28 13:20:00,76.84,76.93,76.63,76.64,17737.0,76.84,76.93,76.63,76.64,17737.0
2015-08-28 13:30:00,76.63,76.72,76.52,76.61,33623.0,76.63,76.72,76.52,76.61,33623.0
2015-08-28 13:40:00,76.61,76.78,76.57,76.72,27467.0,76.61,76.78,76.57,76.72,27467.0
2015-08-28 13:50:00,76.72,76.84,76.71,76.81,43867.0,76.72,76.84,76.71,76.81,43867.0
2015-08-28 14:00:00,76.81,77.0,76.8,76.99,42282.0,76.81,77.0,76.8,76.99,42282.0
2015-08-28 14:10:00,76.98,77.04,76.88,76.89,152063.0,76.98,77.04,76.88,76.89,152063.0
2015-08-28 14:20:00,76.91,77.16,76.89,77.14,41672.0,76.91,77.16,76.89,77.14,41672.0
2015-08-28 14:30:00,77.15,77.21,77.0,77.2,54307.0,77.15,77.21,77.0,77.2,54307.0
2015-08-28 14:40:00,77.2,77.39,77.17,77.33,66717.0,77.2,77.39,77.17,77.33,66717.0
2015-08-28 14:50:00,77.36,77.39,77.06,77.11,108258.0,77.36,77.39,77.06,77.11,108258.0
2015-08-28 15:00:00,77.11,77.13,76.99,77.0,169803.0,77.11,77.13,76.99,77.0,169803.0
2015-08-28 15:10:00,76.99,77.0,76.68,76.76,112873.0,76.99,77.0,76.68,76.76,112873.0
2015-08-28 15:20:00,76.76,76.78,76.52,76.69,91256.0,76.76,76.78,76.52,76.69,91256.0
2015-08-28 15:30:00,76.68,76.68,76.38,76.43,78810.0,76.68,76.68,76.38,76.43,78810.0
2015-08-28 15:40:00,76.42,76.65,76.37,76.53,130341.0,76.42,76.65,76.37,76.53,130341.0
2015-08-28 15:50:00,76.53,76.83,76.53,76.72,232128.0,76.53,76.83,76.53,76.72,232128.0
2015-08-31 09:30:00,76.41,76.69,76.1,76.13,63804.0,76.41,76.69,76.1,76.13,63804.0
2015-08-31 09:40:00,76.16,76.51,75.95,75.97,96917.0,76.16,76.51,75.95,75.97,96917.0
2015-08-31 09:50:00,76.03,76.25,75.89,75.99,83027.0,76.03,76.25,75.89,75.99,83027.0
2015-08-31 10:00:00,76.03,76.17,75.76,75.87,88466.0,76.03,76.17,75.76,75.87,88466.0
2015-08-31 10:10:00,75.85,75.94,75.68,75.75,90021.0,75.85,75.94,75.68,75.75,90021.0
2015-08-31 10:20:00,75.75,76.21,75.66,76.21,121217.0,75.75,76.21,75.66,76.21,121217.0
2015-08-31 10:30:00,76.23,76.42,76.08,76.41,102668.0,76.23,76.42,76.08,76.41,102668.0
2015-08-31 10:40:00,76.4,76.51,76.31,76.42,75061.0,76.4,76.51,76.31,76.42,75061.0
2015-08-31 10:50:00,76.43,76.72,76.39,76.69,96203.0,76.43,76.72,76.39,76.69,96203.0
2015-08-31 11:00:00,76.7,76.71,76.39,76.55,122200.0,76.7,76.71,76.39,76.55,122200.0
2015-08-31 11:10:00,76.55,76.75,76.42,76.63,73221.0,76.55,76.75,76.42,76.63,73221.0
2015-08-31 11:20:00,76.63,76.72,76.58,76.66,66519.0,76.63,76.72,76.58,76.66,66519.0
2015-08-31 11:30:00,76.67,76.68,76.21,76.34,86937.0,76.67,76.68,76.21,76.34,86937.0
2015-08-31 11:40:00,76.35,76.73,76.35,76.56,121560.0,76.35,76.73,76.35,76.56,121560.0
2015-08-31 11:50:00,76.56,76.74,76.49,76.63,86382.0,76.56,76.74,76.49,76.63,86382.0
2015-08-31 12:00:00,76.61,76.66,76.54,76.57,43114.0,76.61,76.66,76.54,76.57,43114.0
2015-08-31 12:10:00,76.57,76.63,76.5,76.53,40276.0,76.57,76.63,76.5,76.53,40276.0
2015-08-31 12:20:00,76.55,76.57,76.49,76.54,58030.0,76.55,76.57,76.49,76.54,58030.0
2015-08-31 12:30:00,76.54,76.62,76.48,76.56,82017.0,76.54,76.62,76.48,76.56,82017.0
2015-08-31 12:40:00,76.57,76.65,76.5,76.59,70152.0,76.57,76.65,76.5,76.59,70152.0
2015-08-31 12:50:00,76.6,76.64,76.51,76.53,153428.0,76.6,76.64,76.51,76.53,153428.0
2015-08-31 13:00:00,76.54,76.59,76.46,76.51,137388.0,76.54,76.59,76.46,76.51,137388.0
2015-08-31 13:10:00,76.51,76.57,76.48,76.54,52047.0,76.51,76.57,76.48,76.54,52047.0
2015-08-31 13:20:00,76.56,76.56,76.46,76.49,51208.0,76.56,76.56,76.46,76.49,51208.0
2015-08-31 13:30:00,76.5,76.5,76.2,76.22,100407.0,76.5,76.5,76.2,76.22,100407.0
2015-08-31 13:40:00,76.22,76.35,76.15,76.2,133527.0,76.22,76.35,76.15,76.2,133527.0
2015-08-31 13:50:00,76.2,76.21,76.0,76.05,108378.0,76.2,76.21,76.0,76.05,108378.0
2015-08-31 14:00:00,76.07,76.24,76.06,76.1,69564.0,76.07,76.24,76.06,76.1,69564.0
2015-08-31 14:10:00,76.13,76.13,75.92,76.0,115981.0,76.13,76.13,75.92,76.0,115981.0
2015-08-31 14:20:00,76.0,76.02,75.9,75.91,90369.0,76.0,76.02,75.9,75.91,90369.0
2015-08-31 14:30:00,75.92,76.03,75.81,75.81,111737.0,75.92,76.03,75.81,75.81,111737.0
2015-08-31 14:40:00,75.81,75.87,75.64,75.73,85358.0,75.81,75.87,75.64,75.73,85358.0
2015-08-31 14:50:00,75.72,75.73,75.61,75.67,89822.0,75.72,75.73,75.61,75.67,89822.0
2015-08-31 15:00:00,75.66,76.23,75.66,76.22,106428.0,75.66,76.23,75.66,76.22,106428.0
2015-08-31 15:10:00,76.22,76.39,76.22,76.27,114314.0,76.22,76.39,76.22,76.27,114314.0
2015-08-31 15:20:00,76.25,76.32,76.15,76.3,139330.0,76.25,76.32,76.15,76.3,139330.0
2015-08-31 15:30:00,76.31,76.67,76.3,76.54,194067.0,76.31,76.67,76.3,76.54,194067.0
2015-08-31 15:40:00,76.54,76.75,76.54,76.59,181930.0,76.54,76.75,76.54,76.59,181930.0
2015-08-31 15:50:00,76.59,76.62,76.21,76.26,385480.0,76.59,76.62,76.21,76.26,385480.0
2015-09-01 09:30:00,72.39,72.75,71.51,71.89,662756.0,72.39,72.75,71.51,71.89,662756.0
2015-09-01 09:40:00,71.98,72.23,70.93,71.06,783866.0,71.98,72.23,70.93,71.06,783866.0
2015-09-01 09:50:00,71.08,71.09,69.68,70.35,1079352.0,71.08,71.09,69.68,70.35,1079352.0
2015-09-01 10:00:00,70.34,70.7,69.93,70.55,674591.0,70.34,70.7,69.93,70.55,674591.0
2015-09-01 10:10:00,70.55,70.83,70.43,70.51,442073.0,70.55,70.83,70.43,70.51,442073.0
2015-09-01 10:20:00,70.53,70.53,70.01,70.15,387522.0,70.53,70.53,70.01,70.15,387522.0
2015-09-01 10:30:00,70.14,70.7,70.09,70.52,291412.0,70.14,70.7,70.09,70.52,291412.0
2015-09-01 10:40:00,70.52,70.68,70.26,70.39,355099.0,70.52,70.68,70.26,70.39,355099.0
2015-09-01 10:50:00,70.34,70.77,70.23,70.77,219262.0,70.34,70.77,70.23,70.77,219262.0
2015-09-01 11:00:00,70.77,71.14,70.77,71.07,231332.0,70.77,71.14,70.77,71.07,231332.0
2015-09-01 11:10:00,71.06,71.48,71.0,71.41,275664.0,71.06,71.48,71.0,71.41,275664.0
2015-09-01 11:20:00,71.42,71.49,71.0,71.12,247662.0,71.42,71.49,71.0,71.12,247662.0
2015-09-01 11:30:00,71.13,71.21,70.77,70.94,233538.0,71.13,71.21,70.77,70.94,233538.0
2015-09-01 11:40:00,70.94,71.36,70.93,71.22,194271.0,70.94,71.36,70.93,71.22,194271.0
2015-09-01 11:50:00,71.19,71.4,71.08,71.4,145239.0,71.19,71.4,71.08,71.4,145239.0
2015-09-01 12:00:00,71.41,71.57,71.14,71.31,205902.0,71.41,71.57,71.14,71.31,205902.0
2015-09-01 12:10:00,71.28,71.45,71.24,71.35,98692.0,71.28,71.45,71.24,71.35,98692.0
2015-09-01 12:20:00,71.38,71.45,71.03,71.04,110071.0,71.38,71.45,71.03,71.04,110071.0
2015-09-01 12:30:00,71.04,71.1,70.67,70.76,210525.0,71.04,71.1,70.67,70.76,210525.0
2015-09-01 12:40:00,70.77,70.89,70.69,70.77,123438.0,70.77,70.89,70.69,70.77,123438.0
2015-09-01 12:50:00,70.75,70.86,70.65,70.83,97748.0,70.75,70.86,70.65,70.83,97748.0
2015-09-01 13:00:00,70.83,71.05,70.7,70.8,118420.0,70.83,71.05,70.7,70.8,118420.0
2015-09-01 13:10:00,70.8,70.95,70.68,70.9,135440.0,70.8,70.95,70.68,70.9,135440.0
2015-09-01 13:20:00,70.9,70.94,70.41,70.48,227577.0,70.9,70.94,70.41,70.48,227577.0
2015-09-01 13:30:00,70.49,70.5,70.26,70.32,144393.0,70.49,70.5,70.26,70.32,144393.0
2015-09-01 13:40:00,70.3,70.46,70.26,70.35,164529.0,70.3,70.46,70.26,70.35,164529.0
2015-09-01 13:50:00,70.35,70.64,70.35,70.5,126292.0,70.35,70.64,70.35,70.5,126292.0
2015-09-01 14:00:00,70.49,70.5,70.14,70.15,186002.0,70.49,70.5,70.14,70.15,186002.0
2015-09-01 14:10:00,70.14,70.15,69.6,69.98,274330.0,70.14,70.15,69.6,69.98,274330.0
2015-09-01 14:20:00,69.98,70.15,69.89,70.1,184942.0,69.98,70.15,69.89,70.1,184942.0
2015-09-01 14:30:00,70.11,70.49,70.07,70.38,179234.0,70.11,70.49,70.07,70.38,179234.0
2015-09-01 14:40:00,70.39,70.46,69.97,70.01,204593.0,70.39,70.46,69.97,70.01,204593.0
2015-09-01 14:50:00,69.99,70.3,69.75,69.77,181714.0,69.99,70.3,69.75,69.77,181714.0
2015-09-01 15:00:00,69.76,70.01,69.7,69.88,224325.0,69.76,70.01,69.7,69.88,224325.0
2015-09-01 15:10:00,69.88,69.92,69.6,69.71,250379.0,69.88,69.92,69.6,69.71,250379.0
2015-09-01 15:20:00,69.72,69.79,69.49,69.49,292211.0,69.72,69.79,69.49,69.49,292211.0
2015-09-01 15:30:00,69.49,69.68,69.06,69.2,258310.0,69.49,69.68,69.06,69.2,258310.0
2015-09-01 15:40:00,69.21,69.34,69.04,69.2,304954.0,69.21,69.34,69.04,69.2,304954.0
2015-09-01 15:50:00,69.2,69.93,69.0,69.65,804666.0,69.2,69.93,69.0,69.65,804666.0
2015-09-02 09:30:00,70.47,70.47,68.6,68.86,448307.0,70.47,70.47,68.6,68.86,448307.0
2015-09-02 09:40:00,68.9,69.12,67.76,67.91,456174.0,68.9,69.12,67.76,67.91,456174.0
2015-09-02 09:50:00,67.91,68.0,67.51,67.62,572943.0,67.91,68.0,67.51,67.62,572943.0
2015-09-02 10:00:00,67.59,67.96,67.32,67.91,618779.0,67.59,67.96,67.32,67.91,618779.0
2015-09-02 10:10:00,67.87,67.87,66.94,67.01,454361.0,67.87,67.87,66.94,67.01,454361.0
2015-09-02 10:20:00,67.01,67.13,66.34,66.4,443303.0,67.01,67.13,66.34,66.4,443303.0
2015-09-02 10:30:00,66.38,66.98,66.27,66.39,324043.0,66.38,66.98,66.27,66.39,324043.0
2015-09-02 10:40:00,66.4,66.55,66.03,66.47,394425.0,66.4,66.55,66.03,66.47,394425.0
2015-09-02 10:50:00,66.44,66.61,66.21,66.53,308711.0,66.44,66.61,66.21,66.53,308711.0
2015-09-02 11:00:00,66.52,66.83,66.35,66.48,257995.0,66.52,66.83,66.35,66.48,257995.0
2015-09-02 11:10:00,66.46,66.58,66.36,66.42,216827.0,66.46,66.58,66.36,66.42,216827.0
2015-09-02 11:20:00,66.43,66.48,66.2,66.25,224544.0,66.43,66.48,66.2,66.25,224544.0
2015-09-02 11:30:00,66.26,66.64,66.13,66.64,324288.0,66.26,66.64,66.13,66.64,324288.0
2015-09-02 11:40:00,66.6,67.0,66.38,66.8,175687.0,66.6,67.0,66.38,66.8,175687.0
2015-09-02 11:50:00,66.78,67.24,66.72,67.19,282653.0,66.78,67.24,66.72,67.19,282653.0
2015-09-02 12:00:00,67.15,67.21,66.69,66.73,274506.0,67.15,67.21,66.69,66.73,274506.0
2015-09-02 12:10:00,66.73,67.36,66.7,67.17,235526.0,66.73,67.36,66.7,67.17,235526.0
2015-09-02 12:20:00,67.19,67.51,67.12,67.34,138287.0,67.19,67.51,67.12,67.34,138287.0
2015-09-02 12:30:00,67.34,67.57,67.24,67.4,95339.0,67.34,67.57,67.24,67.4,95339.0
2015-09-02 12:40:00,67.4,67.98,67.36,67.94,152818.0,67.4,67.98,67.36,67.94,152818.0
2015-09-02 12:50:00,67.94,67.95,67.56,67.65,108416.0,67.94,67.95,67.56,67.65,108416.0
2015-09-02 13:00:00,67.69,68.0,67.48,67.98,169486.0,67.69,68.0,67.48,67.98,169486.0
2015-09-02 13:10:00,67.98,68.0,67.5,67.67,125235.0,67.98,68.0,67.5,67.67,125235.0
2015-09-02 13:20:00,67.67,67.99,67.62,67.78,113390.0,67.67,67.99,67.62,67.78,113390.0
2015-09-02 13:30:00,67.76,67.83,67.63,67.77,125115.0,67.76,67.83,67.63,67.77,125115.0
2015-09-02 13:40:00,67.75,67.83,67.65,67.83,130365.0,67.75,67.83,67.65,67.83,130365.0
2015-09-02 13:50:00,67.85,67.89,67.5,67.51,128650.0,67.85,67.89,67.5,67.51,128650.0
2015-09-02 14:00:00,67.52,67.65,67.2,67.3,149672.0,67.52,67.65,67.2,67.3,149672.0
2015-09-02 14:10:00,67.31,67.55,67.27,67.32,109195.0,67.31,67.55,67.27,67.32,109195.0
2015-09-02 14:20:00,67.29,67.36,67.04,67.07,143613.0,67.29,67.36,67.04,67.07,143613.0
2015-09-02 14:30:00,67.06,67.37,66.97,67.12,154346.0,67.06,67.37,66.97,67.12,154346.0
2015-09-02 14:40:00,67.12,67.21,66.84,66.86,148418.0,67.12,67.21,66.84,66.86,148418.0
2015-09-02 14:50:00,66.86,67.09,66.82,67.07,113776.0,66.86,67.09,66.82,67.07,113776.0
2015-09-02 15:00:00,67.09,67.17,66.89,66.92,169949.0,67.09,67.17,66.89,66.92,169949.0
2015-09-02 15:10:00,66.93,66.97,66.61,66.8,150525.0,66.93,66.97,66.61,66.8,150525.0
2015-09-02 15:20:00,66.81,67.26,66.74,67.25,212460.0,66.81,67.26,66.74,67.25,212460.0
2015-09-02 15:30:00,67.26,67.35,67.01,67.33,206810.0,67.26,67.35,67.01,67.33,206810.0
2015-09-02 15:40:00,67.34,67.44,67.14,67.2,290586.0,67.34,67.44,67.14,67.2,290586.0
2015-09-02 15:50:00,67.18,67.59,67.18,67.59,510295.0,67.18,67.59,67.18,67.59,510295.0
2015-09-03 09:30:00,67.53,67.85,67.14,67.25,181819.0,67.53,67.85,67.14,67.25,181819.0
2015-09-03 09:40:00,67.26,67.87,66.94,66.98,137731.0,67.26,67.87,66.94,66.98,137731.0
2015-09-03 09:50:00,66.98,67.2,66.62,66.73,102918.0,66.98,67.2,66.62,66.73,102918.0
2015-09-03 10:00:00,66.73,66.95,66.7,66.77,136604.0,66.73,66.95,66.7,66.77,136604.0
2015-09-03 10:10:00,66.78,67.07,66.58,66.96,167806.0,66.78,67.07,66.58,66.96,167806.0
2015-09-03 10:20:00,66.94,67.02,66.71,66.73,141278.0,66.94,67.02,66.71,66.73,141278.0
2015-09-03 10:30:00,66.73,67.21,66.68,67.2,165558.0,66.73,67.21,66.68,67.2,165558.0
2015-09-03 10:40:00,67.21,67.69,67.13,67.67,219504.0,67.21,67.69,67.13,67.67,219504.0
2015-09-03 10:50:00,67.69,67.78,67.31,67.5,196433.0,67.69,67.78,67.31,67.5,196433.0
2015-09-03 11:00:00,67.52,67.53,67.1,67.19,104360.0,67.52,67.53,67.1,67.19,104360.0
2015-09-03 11:10:00,67.16,67.23,67.0,67.15,104605.0,67.16,67.23,67.0,67.15,104605.0
2015-09-03 11:20:00,67.14,67.14,66.72,66.78,152852.0,67.14,67.14,66.72,66.78,152852.0
2015-09-03 11:30:00,66.77,67.01,66.67,66.95,172216.0,66.77,67.01,66.67,66.95,172216.0
2015-09-03 11:40:00,66.92,67.24,66.88,67.17,188850.0,66.92,67.24,66.88,67.17,188850.0
2015-09-03 11:50:00,67.16,67.3,67.1,67.24,90761.0,67.16,67.3,67.1,67.24,90761.0
2015-09-03 12:00:00,67.23,67.36,67.22,67.27,90254.0,67.23,67.36,67.22,67.27,90254.0
2015-09-03 12:10:00,67.27,67.27,67.06,67.18,85478.0,67.27,67.27,67.06,67.18,85478.0
2015-09-03 12:20:00,67.17,67.18,66.98,66.98,58123.0,67.17,67.18,66.98,66.98,58123.0
2015-09-03 12:30:00,67.0,67.11,66.97,67.06,92878.0,67.0,67.11,66.97,67.06,92878.0
2015-09-03 12:40:00,67.06,67.35,67.02,67.24,103296.0,67.06,67.35,67.02,67.24,103296.0
2015-09-03 12:50:00,67.24,67.48,67.17,67.33,179041.0,67.24,67.48,67.17,67.33,179041.0
2015-09-03 13:00:00,67.31,67.32,66.99,67.01,92139.0,67.31,67.32,66.99,67.01,92139.0
2015-09-03 13:10:00,67.01,67.04,66.9,66.99,85403.0,67.01,67.04,66.9,66.99,85403.0
2015-09-03 13:20:00,66.98,67.11,66.91,67.01,167932.0,66.98,67.11,66.91,67.01,167932.0
2015-09-03 13:30:00,67.0,67.18,66.93,66.93,132668.0,67.0,67.18,66.93,66.93,132668.0
2015-09-03 13:40:00,66.93,66.93,66.71,66.75,79392.0,66.93,66.93,66.71,66.75,79392.0
2015-09-03 13:50:00,66.74,66.99,66.65,66.82,159971.0,66.74,66.99,66.65,66.82,159971.0
2015-09-03 14:00:00,66.8,66.89,66.54,66.56,168409.0,66.8,66.89,66.54,66.56,168409.0
2015-09-03 14:10:00,66.55,66.58,66.29,66.39,108719.0,66.55,66.58,66.29,66.39,108719.0
2015-09-03 14:20:00,66.41,66.67,66.31,66.62,130881.0,66.41,66.67,66.31,66.62,130881.0
2015-09-03 14:30:00,66.63,66.96,66.6,66.83,140826.0,66.63,66.96,66.6,66.83,140826.0
2015-09-03 14:40:00,66.83,66.97,66.77,66.85,106103.0,66.83,66.97,66.77,66.85,106103.0
2015-09-03 14:50:00,66.84,67.09,66.8,66.96,153520.0,66.84,67.09,66.8,66.96,153520.0
2015-09-03 15:00:00,66.95,67.07,66.79,66.81,141316.0,66.95,67.07,66.79,66.81,141316.0
2015-09-03 15:10:00,66.81,66.93,66.8,66.85,128320.0,66.81,66.93,66.8,66.85,128320.0
2015-09-03 15:20:00,66.86,67.05,66.81,66.98,153990.0,66.86,67.05,66.81,66.98,153990.0
2015-09-03 15:30:00,66.99,67.02,66.64,66.84,321854.0,66.99,67.02,66.64,66.84,321854.0
2015-09-03 15:40:00,66.84,67.1,66.69,66.92,284927.0,66.84,67.1,66.69,66.92,284927.0
2015-09-03 15:50:00,66.92,67.2,66.86,67.0,484458.0,66.92,67.2,66.86,67.0,484458.0
2015-09-04 09:30:00,67.7,68.17,67.08,67.15,431038.0,67.7,68.17,67.08,67.15,431038.0
2015-09-04 09:40:00,67.15,67.75,67.15,67.75,370078.0,67.15,67.75,67.15,67.75,370078.0
2015-09-04 09:50:00,67.75,67.76,67.41,67.55,152537.0,67.75,67.76,67.41,67.55,152537.0
2015-09-04 10:00:00,67.5,67.84,67.41,67.81,136969.0,67.5,67.84,67.41,67.81,136969.0
2015-09-04 10:10:00,67.82,68.02,67.75,67.94,254444.0,67.82,68.02,67.75,67.94,254444.0
2015-09-04 10:20:00,67.94,68.46,67.93,68.42,198261.0,67.94,68.46,67.93,68.42,198261.0
2015-09-04 10:30:00,68.45,68.65,68.28,68.58,196632.0,68.45,68.65,68.28,68.58,196632.0
2015-09-04 10:40:00,68.58,68.7,68.49,68.66,257820.0,68.58,68.7,68.49,68.66,257820.0
2015-09-04 10:50:00,68.66,68.95,68.62,68.9,210629.0,68.66,68.95,68.62,68.9,210629.0
2015-09-04 11:00:00,68.91,69.04,68.54,68.71,156089.0,68.91,69.04,68.54,68.71,156089.0
2015-09-04 11:10:00,68.69,69.01,68.65,68.8,143207.0,68.69,69.01,68.65,68.8,143207.0
2015-09-04 11:20:00,68.79,68.82,68.54,68.63,111764.0,68.79,68.82,68.54,68.63,111764.0
2015-09-04 11:30:00,68.6,68.65,68.43,68.54,108077.0,68.6,68.65,68.43,68.54,108077.0
2015-09-04 11:40:00,68.54,68.77,68.53,68.75,100191.0,68.54,68.77,68.53,68.75,100191.0
2015-09-04 11:50:00,68.75,68.92,68.64,68.65,156221.0,68.75,68.92,68.64,68.65,156221.0
2015-09-04 12:00:00,68.65,68.65,68.43,68.43,63520.0,68.65,68.65,68.43,68.43,63520.0
2015-09-04 12:10:00,68.43,68.58,68.39,68.39,56148.0,68.43,68.58,68.39,68.39,56148.0
2015-09-04 12:20:00,68.38,68.38,68.22,68.37,52744.0,68.38,68.38,68.22,68.37,52744.0
2015-09-04 12:30:00,68.37,68.5,68.3,68.49,85127.0,68.37,68.5,68.3,68.49,85127.0
2015-09-04 12:40:00,68.48,68.5,68.27,68.41,64210.0,68.48,68.5,68.27,68.41,64210.0
2015-09-04 12:50:00,68.42,68.56,68.41,68.53,76816.0,68.42,68.56,68.41,68.53,76816.0
2015-09-04 13:00:00,68.53,68.54,68.02,68.04,81767.0,68.53,68.54,68.02,68.04,81767.0
2015-09-04 13:10:00,68.05,68.23,68.02,68.14,86074.0,68.05,68.23,68.02,68.14,86074.0
2015-09-04 13:20:00,68.15,68.16,67.95,68.0,83070.0,68.15,68.16,67.95,68.0,83070.0
2015-09-04 13:30:00,67.99,68.09,67.94,68.05,90131.0,67.99,68.09,67.94,68.05,90131.0
2015-09-04 13:40:00,68.06,68.12,67.83,67.92,85619.0,68.06,68.12,67.83,67.92,85619.0
2015-09-04 13:50:00,67.91,68.03,67.81,67.84,59542.0,67.91,68.03,67.81,67.84,59542.0
2015-09-04 14:00:00,67.83,67.88,67.75,67.83,66388.0,67.83,67.88,67.75,67.83,66388.0
2015-09-04 14:10:00,67.81,67.83,67.71,67.77,50212.0,67.81,67.83,67.71,67.77,50212.0
2015-09-04 14:20:00,67.79,67.81,67.62,67.7,56669.0,67.79,67.81,67.62,67.7,56669.0
2015-09-04 14:30:00,67.7,67.71,67.55,67.66,62963.0,67.7,67.71,67.55,67.66,62963.0
2015-09-04 14:40:00,67.67,67.94,67.67,67.86,76825.0,67.67,67.94,67.67,67.86,76825.0
2015-09-04 14:50:00,67.87,67.89,67.71,67.87,53768.0,67.87,67.89,67.71,67.87,53768.0
2015-09-04 15:00:00,67.88,67.92,67.77,67.78,68331.0,67.88,67.92,67.77,67.78,68331.0
2015-09-04 15:10:00,67.77,67.94,67.64,67.89,153282.0,67.77,67.94,67.64,67.89,153282.0
2015-09-04 15:20:00,67.87,67.96,67.8,67.96,130946.0,67.87,67.96,67.8,67.96,130946.0
2015-09-04 15:30:00,67.97,68.27,67.96,68.15,236411.0,67.97,68.27,67.96,68.15,236411.0
2015-09-04 15:40:00,68.14,68.45,68.14,68.45,243007.0,68.14,68.45,68.14,68.45,243007.0
2015-09-04 15:50:00,68.44,68.46,68.03,68.12,621714.0,68.44,68.46,68.03,68.12,621714.0
2015-09-08 09:30:00,69.32,69.47,68.5,68.86,186994.0,69.32,69.47,68.5,68.86,186994.0
2015-09-08 09:40:00,68.85,69.09,68.6,69.08,142512.0,68.85,69.09,68.6,69.08,142512.0
2015-09-08 09:50:00,69.09,69.25,68.43,68.49,161460.0,69.09,69.25,68.43,68.49,161460.0
2015-09-08 10:00:00,68.49,68.55,68.3,68.44,125329.0,68.49,68.55,68.3,68.44,125329.0
2015-09-08 10:10:00,68.46,68.49,68.0,68.03,115159.0,68.46,68.49,68.0,68.03,115159.0
2015-09-08 10:20:00,68.03,68.06,67.73,67.98,110070.0,68.03,68.06,67.73,67.98,110070.0
2015-09-08 10:30:00,67.99,67.99,67.8,67.83,58114.0,67.99,67.99,67.8,67.83,58114.0
2015-09-08 10:40:00,67.82,67.98,67.74,67.94,60715.0,67.82,67.98,67.74,67.94,60715.0
2015-09-08 10:50:00,67.94,68.02,67.88,67.99,104554.0,67.94,68.02,67.88,67.99,104554.0
2015-09-08 11:00:00,67.99,68.05,67.86,68.0,89366.0,67.99,68.05,67.86,68.0,89366.0
2015-09-08 11:10:00,68.05,68.33,68.02,68.31,95320.0,68.05,68.33,68.02,68.31,95320.0
2015-09-08 11:20:00,68.3,68.34,68.18,68.23,56705.0,68.3,68.34,68.18,68.23,56705.0
2015-09-08 11:30:00,68.21,68.28,68.08,68.08,34171.0,68.21,68.28,68.08,68.08,34171.0
2015-09-08 11:40:00,68.07,68.09,67.94,67.96,28207.0,68.07,68.09,67.94,67.96,28207.0
2015-09-08 11:50:00,67.96,67.99,67.74,67.93,51568.0,67.96,67.99,67.74,67.93,51568.0
2015-09-08 12:00:00,67.95,67.99,67.81,67.97,40436.0,67.95,67.99,67.81,67.97,40436.0
2015-09-08 12:10:00,67.95,68.14,67.87,68.12,70606.0,67.95,68.14,67.87,68.12,70606.0
2015-09-08 12:20:00,68.12,68.24,68.12,68.22,31910.0,68.12,68.24,68.12,68.22,31910.0
2015-09-08 12:30:00,68.23,68.3,68.19,68.27,64056.0,68.23,68.3,68.19,68.27,64056.0
2015-09-08 12:40:00,68.27,68.35,68.25,68.3,49420.0,68.27,68.35,68.25,68.3,49420.0
2015-09-08 12:50:00,68.31,68.33,68.17,68.24,45654.0,68.31,68.33,68.17,68.24,45654.0
2015-09-08 13:00:00,68.25,68.28,68.0,68.01,29258.0,68.25,68.28,68.0,68.01,29258.0
2015-09-08 13:10:00,68.0,68.06,67.87,67.9,37248.0,68.0,68.06,67.87,67.9,37248.0
2015-09-08 13:20:00,67.89,68.02,67.84,68.02,34976.0,67.89,68.02,67.84,68.02,34976.0
2015-09-08 13:30:00,68.03,68.14,67.97,68.12,36985.0,68.03,68.14,67.97,68.12,36985.0
2015-09-08 13:40:00,68.13,68.25,68.12,68.25,36318.0,68.13,68.25,68.12,68.25,36318.0
2015-09-08 13:50:00,68.26,68.44,68.22,68.44,40069.0,68.26,68.44,68.22,68.44,40069.0
2015-09-08 14:00:00,68.44,68.44,68.32,68.34,47416.0,68.44,68.44,68.32,68.34,47416.0
2015-09-08 14:10:00,68.35,68.43,68.28,68.39,43423.0,68.35,68.43,68.28,68.39,43423.0
2015-09-08 14:20:00,68.38,68.45,68.36,68.41,34828.0,68.38,68.45,68.36,68.41,34828.0
2015-09-08 14:30:00,68.43,68.56,68.37,68.51,59577.0,68.43,68.56,68.37,68.51,59577.0
2015-09-08 14:40:00,68.52,68.64,68.51,68.53,75323.0,68.52,68.64,68.51,68.53,75323.0
2015-09-08 14:50:00,68.53,68.68,68.52,68.58,56279.0,68.53,68.68,68.52,68.58,56279.0
2015-09-08 15:00:00,68.58,68.58,68.29,68.31,97138.0,68.58,68.58,68.29,68.31,97138.0
2015-09-08 15:10:00,68.31,68.53,68.29,68.53,133918.0,68.31,68.53,68.29,68.53,133918.0
2015-09-08 15:20:00,68.52,68.64,68.49,68.64,100965.0,68.52,68.64,68.49,68.64,100965.0
2015-09-08 15:30:00,68.64,68.77,68.57,68.7,176065.0,68.64,68.77,68.57,68.7,176065.0
2015-09-08 15:40:00,68.7,68.85,68.69,68.82,194066.0,68.7,68.85,68.69,68.82,194066.0
2015-09-08 15:50:00,68.84,68.87,68.7,68.8,307494.0,68.84,68.87,68.7,68.8,307494.0
2015-09-09 09:30:00,68.99,69.8,68.9,69.58,249363.0,68.99,69.8,68.9,69.58,249363.0
2015-09-09 09:40:00,69.58,69.61,68.96,69.12,179365.0,69.58,69.61,68.96,69.12,179365.0
2015-09-09 09:50:00,69.12,69.2,68.88,68.96,87368.0,69.12,69.2,68.88,68.96,87368.0
2015-09-09 10:00:00,68.96,68.96,68.64,68.7,93695.0,68.96,68.96,68.64,68.7,93695.0
2015-09-09 10:10:00,68.69,68.78,68.62,68.78,80257.0,68.69,68.78,68.62,68.78,80257.0
2015-09-09 10:20:00,68.78,68.84,68.71,68.82,107046.0,68.78,68.84,68.71,68.82,107046.0
2015-09-09 10:30:00,68.83,68.9,68.4,68.49,139659.0,68.83,68.9,68.4,68.49,139659.0
2015-09-09 10:40:00,68.48,68.48,68.2,68.32,75764.0,68.48,68.48,68.2,68.32,75764.0
2015-09-09 10:50:00,68.3,68.3,67.91,68.01,75915.0,68.3,68.3,67.91,68.01,75915.0
2015-09-09 11:00:00,68.02,68.1,67.85,67.97,99266.0,68.02,68.1,67.85,67.97,99266.0
2015-09-09 11:10:00,67.99,68.11,67.75,67.8,70946.0,67.99,68.11,67.75,67.8,70946.0
2015-09-09 11:20:00,67.8,67.89,67.7,67.89,99292.0,67.8,67.89,67.7,67.89,99292.0
2015-09-09 11:30:00,67.89,68.06,67.83,67.84,80951.0,67.89,68.06,67.83,67.84,80951.0
2015-09-09 11:40:00,67.82,67.95,67.72,67.88,121827.0,67.82,67.95,67.72,67.88,121827.0
2015-09-09 11:50:00,67.88,67.96,67.85,67.86,78979.0,67.88,67.96,67.85,67.86,78979.0
2015-09-09 12:00:00,67.86,68.03,67.84,67.96,73831.0,67.86,68.03,67.84,67.96,73831.0
2015-09-09 12:10:00,67.97,68.12,67.93,68.11,68571.0,67.97,68.12,67.93,68.11,68571.0
2015-09-09 12:20:00,68.11,68.29,68.09,68.29,84729.0,68.11,68.29,68.09,68.29,84729.0
2015-09-09 12:30:00,68.29,68.39,68.28,68.32,101688.0,68.29,68.39,68.28,68.32,101688.0
2015-09-09 12:40:00,68.32,68.4,68.25,68.36,80414.0,68.32,68.4,68.25,68.36,80414.0
2015-09-09 12:50:00,68.36,68.45,68.25,68.29,62649.0,68.36,68.45,68.25,68.29,62649.0
2015-09-09 13:00:00,68.31,68.43,68.28,68.36,53092.0,68.31,68.43,68.28,68.36,53092.0
2015-09-09 13:10:00,68.37,68.46,68.31,68.42,75802.0,68.37,68.46,68.31,68.42,75802.0
2015-09-09 13:20:00,68.43,68.44,68.12,68.19,76326.0,68.43,68.44,68.12,68.19,76326.0
2015-09-09 13:30:00,68.16,68.16,67.92,67.95,44132.0,68.16,68.16,67.92,67.95,44132.0
2015-09-09 13:40:00,67.96,68.07,67.94,68.01,49964.0,67.96,68.07,67.94,68.01,49964.0
2015-09-09 13:50:00,68.0,68.1,67.92,68.0,84666.0,68.0,68.1,67.92,68.0,84666.0
2015-09-09 14:00:00,68.0,68.04,67.9,68.0,78727.0,68.0,68.04,67.9,68.0,78727.0
2015-09-09 14:10:00,68.0,68.27,68.0,68.25,85281.0,68.0,68.27,68.0,68.25,85281.0
2015-09-09 14:20:00,68.25,68.25,68.02,68.07,103747.0,68.25,68.25,68.02,68.07,103747.0
2015-09-09 14:30:00,68.09,68.12,67.98,68.03,83125.0,68.09,68.12,67.98,68.03,83125.0
2015-09-09 14:40:00,68.04,68.08,67.96,68.05,122218.0,68.04,68.08,67.96,68.05,122218.0
2015-09-09 14:50:00,68.04,68.2,68.03,68.15,84770.0,68.04,68.2,68.03,68.15,84770.0
2015-09-09 15:00:00,68.16,68.31,68.05,68.25,110819.0,68.16,68.31,68.05,68.25,110819.0
2015-09-09 15:10:00,68.26,68.27,68.08,68.23,110816.0,68.26,68.27,68.08,68.23,110816.0
2015-09-09 15:20:00,68.22,68.4,68.17,68.22,213445.0,68.22,68.4,68.17,68.22,213445.0
2015-09-09 15:30:00,68.22,68.23,67.9,68.02,162793.0,68.22,68.23,67.9,68.02,162793.0
2015-09-09 15:40:00,68.02,68.02,67.85,67.92,215346.0,68.02,68.02,67.85,67.92,215346.0
2015-09-09 15:50:00,67.89,68.05,67.84,67.94,531680.0,67.89,68.05,67.84,67.94,531680.0
2015-09-10 09:30:00,66.66,66.92,65.89,66.52,433071.0,66.66,66.92,65.89,66.52,433071.0
2015-09-10 09:40:00,66.51,66.68,66.34,66.58,172604.0,66.51,66.68,66.34,66.58,172604.0
2015-09-10 09:50:00,66.56,66.84,66.34,66.38,153937.0,66.56,66.84,66.34,66.38,153937.0
2015-09-10 10:00:00,66.33,66.78,66.33,66.52,102014.0,66.33,66.78,66.33,66.52,102014.0
2015-09-10 10:10:00,66.51,66.59,66.42,66.55,165552.0,66.51,66.59,66.42,66.55,165552.0
2015-09-10 10:20:00,66.52,66.54,66.3,66.35,84373.0,66.52,66.54,66.3,66.35,84373.0
2015-09-10 10:30:00,66.34,66.61,66.31,66.5,258511.0,66.34,66.61,66.31,66.5,258511.0
2015-09-10 10:40:00,66.5,66.77,66.5,66.76,89301.0,66.5,66.77,66.5,66.76,89301.0
2015-09-10 10:50:00,66.78,66.82,66.36,66.39,80234.0,66.78,66.82,66.36,66.39,80234.0
2015-09-10 11:00:00,66.36,66.45,66.17,66.28,90841.0,66.36,66.45,66.17,66.28,90841.0
2015-09-10 11:10:00,66.28,66.29,65.97,66.0,139044.0,66.28,66.29,65.97,66.0,139044.0
2015-09-10 11:20:00,66.0,66.03,65.92,65.97,111209.0,66.0,66.03,65.92,65.97,111209.0
2015-09-10 11:30:00,65.95,66.18,65.93,66.13,112724.0,65.95,66.18,65.93,66.13,112724.0
2015-09-10 11:40:00,66.15,66.19,66.06,66.08,85401.0,66.15,66.19,66.06,66.08,85401.0
2015-09-10 11:50:00,66.08,66.16,66.01,66.07,61083.0,66.08,66.16,66.01,66.07,61083.0
2015-09-10 12:00:00,66.05,66.07,65.9,66.05,60912.0,66.05,66.07,65.9,66.05,60912.0
2015-09-10 12:10:00,66.05,66.08,65.89,65.94,132552.0,66.05,66.08,65.89,65.94,132552.0
2015-09-10 12:20:00,65.95,65.98,65.83,65.87,66789.0,65.95,65.98,65.83,65.87,66789.0
2015-09-10 12:30:00,65.87,66.01,65.8,65.82,67286.0,65.87,66.01,65.8,65.82,67286.0
2015-09-10 12:40:00,65.82,65.93,65.74,65.9,108872.0,65.82,65.93,65.74,65.9,108872.0
2015-09-10 12:50:00,65.9,65.91,65.81,65.86,65009.0,65.9,65.91,65.81,65.86,65009.0
2015-09-10 13:00:00,65.84,65.9,65.73,65.84,53750.0,65.84,65.9,65.73,65.84,53750.0
2015-09-10 13:10:00,65.84,65.87,65.71,65.8,74692.0,65.84,65.87,65.71,65.8,74692.0
2015-09-10 13:20:00,65.81,66.04,65.74,66.03,80768.0,65.81,66.04,65.74,66.03,80768.0
2015-09-10 13:30:00,66.01,66.09,65.91,66.03,83468.0,66.01,66.09,65.91,66.03,83468.0
2015-09-10 13:40:00,66.04,66.04,65.92,66.02,97337.0,66.04,66.04,65.92,66.02,97337.0
2015-09-10 13:50:00,66.02,66.19,65.97,66.17,93277.0,66.02,66.19,65.97,66.17,93277.0
2015-09-10 14:00:00,66.17,66.31,66.1,66.1,109994.0,66.17,66.31,66.1,66.1,109994.0
2015-09-10 14:10:00,66.11,66.25,66.1,66.18,75320.0,66.11,66.25,66.1,66.18,75320.0
2015-09-10 14:20:00,66.17,66.26,66.12,66.2,75777.0,66.17,66.26,66.12,66.2,75777.0
2015-09-10 14:30:00,66.2,66.32,66.18,66.31,133571.0,66.2,66.32,66.18,66.31,133571.0
2015-09-10 14:40:00,66.31,66.35,66.13,66.16,102920.0,66.31,66.35,66.13,66.16,102920.0
2015-09-10 14:50:00,66.16,66.23,66.03,66.04,148090.0,66.16,66.23,66.03,66.04,148090.0
2015-09-10 15:00:00,66.03,66.08,65.94,66.01,145890.0,66.03,66.08,65.94,66.01,145890.0
2015-09-10 15:10:00,66.02,66.14,65.99,66.03,184589.0,66.02,66.14,65.99,66.03,184589.0
2015-09-10 15:20:00,66.02,66.14,65.92,66.08,299003.0,66.02,66.14,65.92,66.08,299003.0
2015-09-10 15:30:00,66.06,66.07,65.94,66.03,229621.0,66.06,66.07,65.94,66.03,229621.0
2015-09-10 15:40:00,66.05,66.05,65.89,65.98,207986.0,66.05,66.05,65.89,65.98,207986.0
2015-09-10 15:50:00,65.98,66.11,65.97,66.06,362694.0,65.98,66.11,65.97,66.06,362694.0
2015-09-11 09:30:00,65.99,66.05,65.59,65.84,100695.0,65.99,66.05,65.59,65.84,100695.0
2015-09-11 09:40:00,65.84,66.2,65.71,66.18,160868.0,65.84,66.2,65.71,66.18,160868.0
2015-09-11 09:50:00,66.19,66.2,65.82,65.89,85857.0,66.19,66.2,65.82,65.89,85857.0
2015-09-11 10:00:00,65.88,65.96,65.76,65.95,79687.0,65.88,65.96,65.76,65.95,79687.0
2015-09-11 10:10:00,65.94,66.14,65.88,66.14,53667.0,65.94,66.14,65.88,66.14,53667.0
2015-09-11 10:20:00,66.12,66.28,66.04,66.04,63295.0,66.12,66.28,66.04,66.04,63295.0
2015-09-11 10:30:00,66.06,66.12,66.0,66.12,49043.0,66.06,66.12,66.0,66.12,49043.0
2015-09-11 10:40:00,66.12,66.2,66.08,66.13,36817.0,66.12,66.2,66.08,66.13,36817.0
2015-09-11 10:50:00,66.13,66.13,65.99,66.01,45947.0,66.13,66.13,65.99,66.01,45947.0
2015-09-11 11:00:00,66.02,66.16,65.98,66.05,66279.0,66.02,66.16,65.98,66.05,66279.0
2015-09-11 11:10:00,66.05,66.15,66.02,66.15,37926.0,66.05,66.15,66.02,66.15,37926.0
2015-09-11 11:20:00,66.16,66.29,66.1,66.29,33949.0,66.16,66.29,66.1,66.29,33949.0
2015-09-11 11:30:00,66.3,66.3,66.2,66.28,55080.0,66.3,66.3,66.2,66.28,55080.0
2015-09-11 11:40:00,66.29,66.37,66.26,66.34,59554.0,66.29,66.37,66.26,66.34,59554.0
2015-09-11 11:50:00,66.35,66.45,66.32,66.32,30369.0,66.35,66.45,66.32,66.32,30369.0
2015-09-11 12:00:00,66.31,66.47,66.3,66.41,48448.0,66.31,66.47,66.3,66.41,48448.0
2015-09-11 12:10:00,66.42,66.45,66.32,66.35,43844.0,66.42,66.45,66.32,66.35,43844.0
2015-09-11 12:20:00,66.35,66.38,66.28,66.34,34694.0,66.35,66.38,66.28,66.34,34694.0
2015-09-11 12:30:00,66.34,66.39,66.28,66.3,31810.0,66.34,66.39,66.28,66.3,31810.0
2015-09-11 12:40:00,66.31,66.42,66.25,66.4,27346.0,66.31,66.42,66.25,66.4,27346.0
2015-09-11 12:50:00,66.39,66.44,66.3,66.39,86097.0,66.39,66.44,66.3,66.39,86097.0
2015-09-11 13:00:00,66.38,66.39,66.28,66.29,88053.0,66.38,66.39,66.28,66.29,88053.0
2015-09-11 13:10:00,66.29,66.32,66.21,66.24,52718.0,66.29,66.32,66.21,66.24,52718.0
2015-09-11 13:20:00,66.24,66.28,66.17,66.18,49340.0,66.24,66.28,66.17,66.18,49340.0
2015-09-11 13:30:00,66.17,66.22,66.12,66.2,30886.0,66.17,66.22,66.12,66.2,30886.0
2015-09-11 13:40:00,66.2,66.3,66.19,66.26,46750.0,66.2,66.3,66.19,66.26,46750.0
2015-09-11 13:50:00,66.26,66.29,66.23,66.25,33550.0,66.26,66.29,66.23,66.25,33550.0
2015-09-11 14:00:00,66.24,66.25,65.98,66.01,155644.0,66.24,66.25,65.98,66.01,155644.0
2015-09-11 14:10:00,66.01,66.02,65.97,66.01,77826.0,66.01,66.02,65.97,66.01,77826.0
2015-09-11 14:20:00,66.01,66.04,65.98,66.01,141401.0,66.01,66.04,65.98,66.01,141401.0
2015-09-11 14:30:00,66.01,66.25,66.0,66.21,66779.0,66.01,66.25,66.0,66.21,66779.0
2015-09-11 14:40:00,66.21,66.21,66.1,66.18,33458.0,66.21,66.21,66.1,66.18,33458.0
2015-09-11 14:50:00,66.18,66.21,66.1,66.16,46458.0,66.18,66.21,66.1,66.16,46458.0
2015-09-11 15:00:00,66.17,66.22,66.09,66.15,83523.0,66.17,66.22,66.09,66.15,83523.0
2015-09-11 15:10:00,66.15,66.37,66.15,66.26,108673.0,66.15,66.37,66.15,66.26,108673.0
2015-09-11 15:20:00,66.27,66.31,66.21,66.29,125065.0,66.27,66.31,66.21,66.29,125065.0
2015-09-11 15:30:00,66.29,66.42,66.19,66.42,337924.0,66.29,66.42,66.19,66.42,337924.0
2015-09-11 15:40:00,66.41,66.41,66.27,66.28,117193.0,66.41,66.41,66.27,66.28,117193.0
2015-09-11 15:50:00,66.3,66.49,66.27,66.46,272553.0,66.3,66.49,66.27,66.46,272553.0
2015-09-14 09:30:00,66.12,66.46,65.84,66.39,122684.0,66.12,66.46,65.84,66.39,122684.0
2015-09-14 09:40:00,66.37,66.53,66.08,66.1,125646.0,66.37,66.53,66.08,66.1,125646.0
2015-09-14 09:50:00,66.1,66.3,66.1,66.19,88836.0,66.1,66.3,66.1,66.19,88836.0
2015-09-14 10:00:00,66.19,66.26,66.11,66.2,70499.0,66.19,66.26,66.11,66.2,70499.0
2015-09-14 10:10:00,66.2,66.31,66.17,66.26,52233.0,66.2,66.31,66.17,66.26,52233.0
2015-09-14 10:20:00,66.27,66.32,66.21,66.25,42648.0,66.27,66.32,66.21,66.25,42648.0
2015-09-14 10:30:00,66.24,66.28,66.15,66.24,68060.0,66.24,66.28,66.15,66.24,68060.0
2015-09-14 10:40:00,66.25,66.28,66.15,66.18,30498.0,66.25,66.28,66.15,66.18,30498.0
2015-09-14 10:50:00,66.19,66.2,65.95,66.03,56445.0,66.19,66.2,65.95,66.03,56445.0
2015-09-14 11:00:00,66.02,66.04,65.85,65.88,38672.0,66.02,66.04,65.85,65.88,38672.0
2015-09-14 11:10:00,65.9,65.91,65.64,65.7,119369.0,65.9,65.91,65.64,65.7,119369.0
2015-09-14 11:20:00,65.71,65.79,65.68,65.69,41124.0,65.71,65.79,65.68,65.69,41124.0
2015-09-14 11:30:00,65.69,65.74,65.57,65.7,25858.0,65.69,65.74,65.57,65.7,25858.0
2015-09-14 11:40:00,65.7,65.8,65.64,65.75,93843.0,65.7,65.8,65.64,65.75,93843.0
2015-09-14 11:50:00,65.76,65.9,65.73,65.81,26512.0,65.76,65.9,65.73,65.81,26512.0
2015-09-14 12:00:00,65.81,65.83,65.76,65.76,21242.0,65.81,65.83,65.76,65.76,21242.0
2015-09-14 12:10:00,65.75,65.75,65.64,65.64,16569.0,65.75,65.75,65.64,65.64,16569.0
2015-09-14 12:20:00,65.64,65.64,65.48,65.52,21527.0,65.64,65.64,65.48,65.52,21527.0
2015-09-14 12:30:00,65.5,65.59,65.47,65.5,28881.0,65.5,65.59,65.47,65.5,28881.0
2015-09-14 12:40:00,65.5,65.58,65.48,65.57,25208.0,65.5,65.58,65.48,65.57,25208.0
2015-09-14 12:50:00,65.56,65.63,65.5,65.57,33327.0,65.56,65.63,65.5,65.57,33327.0
2015-09-14 13:00:00,65.57,65.58,65.47,65.49,28431.0,65.57,65.58,65.47,65.49,28431.0
2015-09-14 13:10:00,65.49,65.55,65.44,65.52,36923.0,65.49,65.55,65.44,65.52,36923.0
2015-09-14 13:20:00,65.53,65.53,65.44,65.5,40131.0,65.53,65.53,65.44,65.5,40131.0
2015-09-14 13:30:00,65.5,65.5,65.38,65.44,29129.0,65.5,65.5,65.38,65.44,29129.0
2015-09-14 13:40:00,65.47,65.59,65.41,65.56,34882.0,65.47,65.59,65.41,65.56,34882.0
2015-09-14 13:50:00,65.55,65.55,65.46,65.55,33176.0,65.55,65.55,65.46,65.55,33176.0
2015-09-14 14:00:00,65.54,65.55,65.36,65.38,34521.0,65.54,65.55,65.36,65.38,34521.0
2015-09-14 14:10:00,65.39,65.47,65.35,65.44,43239.0,65.39,65.47,65.35,65.44,43239.0
2015-09-14 14:20:00,65.44,65.5,65.4,65.42,47137.0,65.44,65.5,65.4,65.42,47137.0
2015-09-14 14:30:00,65.41,65.47,65.36,65.46,34209.0,65.41,65.47,65.36,65.46,34209.0
2015-09-14 14:40:00,65.44,65.45,65.33,65.35,35943.0,65.44,65.45,65.33,65.35,35943.0
2015-09-14 14:50:00,65.35,65.46,65.3,65.36,46345.0,65.35,65.46,65.3,65.36,46345.0
2015-09-14 15:00:00,65.35,65.39,65.26,65.31,51848.0,65.35,65.39,65.26,65.31,51848.0
2015-09-14 15:10:00,65.31,65.43,65.3,65.35,62588.0,65.31,65.43,65.3,65.35,62588.0
2015-09-14 15:20:00,65.34,65.42,65.28,65.32,70438.0,65.34,65.42,65.28,65.32,70438.0
2015-09-14 15:30:00,65.32,65.34,65.23,65.29,102511.0,65.32,65.34,65.23,65.29,102511.0
2015-09-14 15:40:00,65.29,65.32,65.22,65.28,151284.0,65.29,65.32,65.22,65.28,151284.0
2015-09-14 15:50:00,65.27,65.39,65.25,65.35,176567.0,65.27,65.39,65.25,65.35,176567.0
2015-09-15 09:30:00,65.36,65.43,64.95,65.26,111973.0,65.36,65.43,64.95,65.26,111973.0
2015-09-15 09:40:00,65.27,65.31,65.03,65.16,70411.0,65.27,65.31,65.03,65.16,70411.0
2015-09-15 09:50:00,65.17,65.18,64.96,65.08,96766.0,65.17,65.18,64.96,65.08,96766.0
2015-09-15 10:00:00,65.08,65.2,65.05,65.1,43421.0,65.08,65.2,65.05,65.1,43421.0
2015-09-15 10:10:00,65.09,65.26,65.06,65.18,75612.0,65.09,65.26,65.06,65.18,75612.0
2015-09-15 10:20:00,65.18,65.36,65.11,65.18,32074.0,65.18,65.36,65.11,65.18,32074.0
2015-09-15 10:30:00,65.18,65.52,65.18,65.43,86473.0,65.18,65.52,65.18,65.43,86473.0
2015-09-15 10:40:00,65.42,65.7,65.41,65.57,49099.0,65.42,65.7,65.41,65.57,49099.0
2015-09-15 10:50:00,65.57,65.68,65.48,65.56,44779.0,65.57,65.68,65.48,65.56,44779.0
2015-09-15 11:00:00,65.58,65.7,65.52,65.67,35356.0,65.58,65.7,65.52,65.67,35356.0
2015-09-15 11:10:00,65.65,65.76,65.6,65.64,38994.0,65.65,65.76,65.6,65.64,38994.0
2015-09-15 11:20:00,65.61,65.97,65.61,65.95,92848.0,65.61,65.97,65.61,65.95,92848.0
2015-09-15 11:30:00,65.96,66.04,65.9,66.03,48069.0,65.96,66.04,65.9,66.03,48069.0
2015-09-15 11:40:00,66.03,66.13,66.0,66.07,37043.0,66.03,66.13,66.0,66.07,37043.0
2015-09-15 11:50:00,66.09,66.16,66.06,66.16,45729.0,66.09,66.16,66.06,66.16,45729.0
2015-09-15 12:00:00,66.15,66.25,66.14,66.22,72836.0,66.15,66.25,66.14,66.22,72836.0
2015-09-15 12:10:00,66.22,66.54,66.18,66.47,195324.0,66.22,66.54,66.18,66.47,195324.0
2015-09-15 12:20:00,66.47,66.56,66.36,66.56,79797.0,66.47,66.56,66.36,66.56,79797.0
2015-09-15 12:30:00,66.56,66.92,66.55,66.63,240199.0,66.56,66.92,66.55,66.63,240199.0
2015-09-15 12:40:00,66.63,66.63,66.34,66.4,41318.0,66.63,66.63,66.34,66.4,41318.0
2015-09-15 12:50:00,66.4,66.48,66.31,66.32,51019.0,66.4,66.48,66.31,66.32,51019.0
2015-09-15 13:00:00,66.33,66.39,66.3,66.35,18070.0,66.33,66.39,66.3,66.35,18070.0
2015-09-15 13:10:00,66.34,66.54,66.3,66.48,37436.0,66.34,66.54,66.3,66.48,37436.0
2015-09-15 13:20:00,66.48,66.59,66.47,66.51,24914.0,66.48,66.59,66.47,66.51,24914.0
2015-09-15 13:30:00,66.52,66.61,66.47,66.53,27770.0,66.52,66.61,66.47,66.53,27770.0
2015-09-15 13:40:00,66.54,66.59,66.46,66.48,39653.0,66.54,66.59,66.46,66.48,39653.0
2015-09-15 13:50:00,66.47,66.49,66.29,66.3,40795.0,66.47,66.49,66.29,66.3,40795.0
2015-09-15 14:00:00,66.31,66.47,66.26,66.39,82757.0,66.31,66.47,66.26,66.39,82757.0
2015-09-15 14:10:00,66.41,66.44,66.3,66.33,27421.0,66.41,66.44,66.3,66.33,27421.0
2015-09-15 14:20:00,66.33,66.35,66.28,66.32,38660.0,66.33,66.35,66.28,66.32,38660.0
2015-09-15 14:30:00,66.32,66.42,66.32,66.36,66853.0,66.32,66.42,66.32,66.36,66853.0
2015-09-15 14:40:00,66.36,66.44,66.32,66.38,74810.0,66.36,66.44,66.32,66.38,74810.0
2015-09-15 14:50:00,66.39,66.41,66.31,66.38,46655.0,66.39,66.41,66.31,66.38,46655.0
2015-09-15 15:00:00,66.36,66.4,66.28,66.3,45493.0,66.36,66.4,66.28,66.3,45493.0
2015-09-15 15:10:00,66.32,66.36,66.21,66.23,40187.0,66.32,66.36,66.21,66.23,40187.0
2015-09-15 15:20:00,66.23,66.25,66.16,66.23,47268.0,66.23,66.25,66.16,66.23,47268.0
2015-09-15 15:30:00,66.23,66.25,66.15,66.16,64885.0,66.23,66.25,66.15,66.16,64885.0
2015-09-15 15:40:00,66.16,66.27,66.13,66.16,121465.0,66.16,66.27,66.13,66.16,121465.0
2015-09-15 15:50:00,66.15,66.29,66.07,66.24,436365.0,66.15,66.29,66.07,66.24,436365.0
2015-09-16 09:30:00,66.25,66.54,66.02,66.46,58403.0,66.25,66.54,66.02,66.46,58403.0
2015-09-16 09:40:00,66.5,66.57,66.2,66.53,99889.0,66.5,66.57,66.2,66.53,99889.0
2015-09-16 09:50:00,66.56,67.01,66.49,67.0,91583.0,66.56,67.01,66.49,67.0,91583.0
2015-09-16 10:00:00,67.0,67.05,66.96,67.02,93473.0,67.0,67.05,66.96,67.02,93473.0
2015-09-16 10:10:00,67.01,67.12,66.99,67.04,50644.0,67.01,67.12,66.99,67.04,50644.0
2015-09-16 10:20:00,67.03,67.11,66.99,67.1,56322.0,67.03,67.11,66.99,67.1,56322.0
2015-09-16 10:30:00,67.11,67.25,66.99,67.06,54124.0,67.11,67.25,66.99,67.06,54124.0
2015-09-16 10:40:00,67.07,67.14,67.02,67.03,91825.0,67.07,67.14,67.02,67.03,91825.0
2015-09-16 10:50:00,67.05,67.24,67.0,67.22,78904.0,67.05,67.24,67.0,67.22,78904.0
2015-09-16 11:00:00,67.22,67.32,67.14,67.28,57964.0,67.22,67.32,67.14,67.28,57964.0
2015-09-16 11:10:00,67.3,67.35,67.15,67.21,63141.0,67.3,67.35,67.15,67.21,63141.0
2015-09-16 11:20:00,67.19,67.35,67.15,67.3,35988.0,67.19,67.35,67.15,67.3,35988.0
2015-09-16 11:30:00,67.3,67.31,67.0,67.03,50435.0,67.3,67.31,67.0,67.03,50435.0
2015-09-16 11:40:00,67.03,67.21,66.99,67.21,65048.0,67.03,67.21,66.99,67.21,65048.0
2015-09-16 11:50:00,67.22,67.51,67.2,67.51,87313.0,67.22,67.51,67.2,67.51,87313.0
2015-09-16 12:00:00,67.51,67.54,67.21,67.3,62710.0,67.51,67.54,67.21,67.3,62710.0
2015-09-16 12:10:00,67.3,67.34,67.2,67.31,30666.0,67.3,67.34,67.2,67.31,30666.0
2015-09-16 12:20:00,67.3,67.46,67.26,67.35,30761.0,67.3,67.46,67.26,67.35,30761.0
2015-09-16 12:30:00,67.36,67.58,67.32,67.51,47149.0,67.36,67.58,67.32,67.51,47149.0
2015-09-16 12:40:00,67.54,67.54,67.34,67.42,23342.0,67.54,67.54,67.34,67.42,23342.0
2015-09-16 12:50:00,67.42,67.55,67.33,67.51,41483.0,67.42,67.55,67.33,67.51,41483.0
2015-09-16 13:00:00,67.5,67.53,67.41,67.53,26465.0,67.5,67.53,67.41,67.53,26465.0
2015-09-16 13:10:00,67.54,67.58,67.52,67.53,51223.0,67.54,67.58,67.52,67.53,51223.0
2015-09-16 13:20:00,67.53,67.62,67.5,67.62,50136.0,67.53,67.62,67.5,67.62,50136.0
2015-09-16 13:30:00,67.61,67.73,67.6,67.64,41878.0,67.61,67.73,67.6,67.64,41878.0
2015-09-16 13:40:00,67.64,67.76,67.63,67.73,31884.0,67.64,67.76,67.63,67.73,31884.0
2015-09-16 13:50:00,67.73,67.78,67.6,67.63,30343.0,67.73,67.78,67.6,67.63,30343.0
2015-09-16 14:00:00,67.62,67.68,67.53,67.56,40238.0,67.62,67.68,67.53,67.56,40238.0
2015-09-16 14:10:00,67.54,67.59,67.48,67.52,53157.0,67.54,67.59,67.48,67.52,53157.0
2015-09-16 14:20:00,67.53,67.54,67.48,67.51,55584.0,67.53,67.54,67.48,67.51,55584.0
2015-09-16 14:30:00,67.52,67.73,67.49,67.73,75684.0,67.52,67.73,67.49,67.73,75684.0
2015-09-16 14:40:00,67.73,67.8,67.69,67.76,50490.0,67.73,67.8,67.69,67.76,50490.0
2015-09-16 14:50:00,67.75,67.85,67.73,67.76,45897.0,67.75,67.85,67.73,67.76,45897.0
2015-09-16 15:00:00,67.77,67.79,67.74,67.77,49461.0,67.77,67.79,67.74,67.77,49461.0
2015-09-16 15:10:00,67.78,67.83,67.74,67.79,53115.0,67.78,67.83,67.74,67.79,53115.0
2015-09-16 15:20:00,67.78,67.8,67.73,67.75,66233.0,67.78,67.8,67.73,67.75,66233.0
2015-09-16 15:30:00,67.75,67.87,67.74,67.84,101335.0,67.75,67.87,67.74,67.84,101335.0
2015-09-16 15:40:00,67.83,67.92,67.76,67.84,137077.0,67.83,67.92,67.76,67.84,137077.0
2015-09-16 15:50:00,67.84,67.85,67.69,67.72,141562.0,67.84,67.85,67.69,67.72,141562.0
2015-09-17 09:30:00,67.82,68.18,67.81,67.98,76816.0,67.82,68.18,67.81,67.98,76816.0
2015-09-17 09:40:00,67.99,68.02,67.64,67.87,98281.0,67.99,68.02,67.64,67.87,98281.0
2015-09-17 09:50:00,67.87,68.11,67.8,68.0,63845.0,67.87,68.11,67.8,68.0,63845.0
2015-09-17 10:00:00,67.98,68.07,67.95,68.02,33977.0,67.98,68.07,67.95,68.02,33977.0
2015-09-17 10:10:00,68.01,68.06,67.98,68.02,55441.0,68.01,68.06,67.98,68.02,55441.0
2015-09-17 10:20:00,68.01,68.02,67.7,67.7,127883.0,68.01,68.02,67.7,67.7,127883.0
2015-09-17 10:30:00,67.71,67.79,67.65,67.71,119123.0,67.71,67.79,67.65,67.71,119123.0
2015-09-17 10:40:00,67.72,67.74,67.64,67.68,109927.0,67.72,67.74,67.64,67.68,109927.0
2015-09-17 10:50:00,67.66,67.68,67.54,67.64,81117.0,67.66,67.68,67.54,67.64,81117.0
2015-09-17 11:00:00,67.64,67.8,67.62,67.8,22614.0,67.64,67.8,67.62,67.8,22614.0
2015-09-17 11:10:00,67.81,67.81,67.66,67.72,28738.0,67.81,67.81,67.66,67.72,28738.0
2015-09-17 11:20:00,67.72,67.76,67.64,67.7,21519.0,67.72,67.76,67.64,67.7,21519.0
2015-09-17 11:30:00,67.71,67.78,67.68,67.68,23172.0,67.71,67.78,67.68,67.68,23172.0
2015-09-17 11:40:00,67.69,67.81,67.68,67.79,41254.0,67.69,67.81,67.68,67.79,41254.0
2015-09-17 11:50:00,67.76,67.79,67.62,67.64,40427.0,67.76,67.79,67.62,67.64,40427.0
2015-09-17 12:00:00,67.65,67.74,67.64,67.72,27876.0,67.65,67.74,67.64,67.72,27876.0
2015-09-17 12:10:00,67.71,67.85,67.67,67.78,19311.0,67.71,67.85,67.67,67.78,19311.0
2015-09-17 12:20:00,67.8,67.91,67.76,67.91,44163.0,67.8,67.91,67.76,67.91,44163.0
2015-09-17 12:30:00,67.9,67.95,67.82,67.9,30307.0,67.9,67.95,67.82,67.9,30307.0
2015-09-17 12:40:00,67.91,67.92,67.83,67.89,44854.0,67.91,67.92,67.83,67.89,44854.0
2015-09-17 12:50:00,67.88,67.98,67.86,67.91,21199.0,67.88,67.98,67.86,67.91,21199.0
2015-09-17 13:00:00,67.9,67.94,67.87,67.89,16204.0,67.9,67.94,67.87,67.89,16204.0
2015-09-17 13:10:00,67.89,68.0,67.86,67.99,27131.0,67.89,68.0,67.86,67.99,27131.0
2015-09-17 13:20:00,67.99,68.1,67.98,68.06,23043.0,67.99,68.1,67.98,68.06,23043.0
2015-09-17 13:30:00,68.08,68.14,67.98,67.98,23814.0,68.08,68.14,67.98,67.98,23814.0
2015-09-17 13:40:00,67.97,68.08,67.96,68.0,24827.0,67.97,68.08,67.96,68.0,24827.0
2015-09-17 13:50:00,68.02,68.02,67.72,67.72,24507.0,68.02,68.02,67.72,67.72,24507.0
2015-09-17 14:00:00,67.78,68.01,67.43,67.79,92258.0,67.78,68.01,67.43,67.79,92258.0
2015-09-17 14:10:00,67.82,68.39,67.78,68.21,57512.0,67.82,68.39,67.78,68.21,57512.0
2015-09-17 14:20:00,68.19,68.28,67.98,67.99,29403.0,68.19,68.28,67.98,67.99,29403.0
2015-09-17 14:30:00,67.98,68.27,67.98,68.16,66117.0,67.98,68.27,67.98,68.16,66117.0
2015-09-17 14:40:00,68.14,68.73,68.14,68.62,52414.0,68.14,68.73,68.14,68.62,52414.0
2015-09-17 14:50:00,68.65,68.7,68.45,68.55,54285.0,68.65,68.7,68.45,68.55,54285.0
2015-09-17 15:00:00,68.55,68.7,68.3,68.31,60336.0,68.55,68.7,68.3,68.31,60336.0
2015-09-17 15:10:00,68.32,68.4,68.01,68.09,66141.0,68.32,68.4,68.01,68.09,66141.0
2015-09-17 15:20:00,68.11,68.11,67.67,68.02,80960.0,68.11,68.11,67.67,68.02,80960.0
2015-09-17 15:30:00,68.02,68.2,67.9,68.01,76114.0,68.02,68.2,67.9,68.01,76114.0
2015-09-17 15:40:00,68.02,68.13,67.96,68.0,124140.0,68.02,68.13,67.96,68.0,124140.0
2015-09-17 15:50:00,67.99,68.01,67.73,67.84,209981.0,67.99,68.01,67.73,67.84,209981.0
2015-09-18 09:30:00,67.14,67.52,66.66,67.32,511287.0,67.14,67.52,66.66,67.32,511287.0
2015-09-18 09:40:00,67.34,67.73,67.31,67.51,95361.0,67.34,67.73,67.31,67.51,95361.0
2015-09-18 09:50:00,67.51,67.54,67.0,67.16,59140.0,67.51,67.54,67.0,67.16,59140.0
2015-09-18 10:00:00,67.15,67.38,67.12,67.35,65680.0,67.15,67.38,67.12,67.35,65680.0
2015-09-18 10:10:00,67.38,67.6,67.38,67.53,87849.0,67.38,67.6,67.38,67.53,87849.0
2015-09-18 10:20:00,67.52,67.65,67.49,67.52,56994.0,67.52,67.65,67.49,67.52,56994.0
2015-09-18 10:30:00,67.49,67.56,67.46,67.47,95708.0,67.49,67.56,67.46,67.47,95708.0
2015-09-18 10:40:00,67.46,67.5,67.23,67.24,38262.0,67.46,67.5,67.23,67.24,38262.0
2015-09-18 10:50:00,67.25,67.37,67.23,67.35,70041.0,67.25,67.37,67.23,67.35,70041.0
2015-09-18 11:00:00,67.35,67.37,67.24,67.27,36028.0,67.35,67.37,67.24,67.27,36028.0
2015-09-18 11:10:00,67.26,67.33,67.05,67.12,65758.0,67.26,67.33,67.05,67.12,65758.0
2015-09-18 11:20:00,67.12,67.15,66.96,67.01,75514.0,67.12,67.15,66.96,67.01,75514.0
2015-09-18 11:30:00,67.0,67.12,66.97,67.08,82449.0,67.0,67.12,66.97,67.08,82449.0
2015-09-18 11:40:00,67.07,67.24,67.01,67.2,33428.0,67.07,67.24,67.01,67.2,33428.0
2015-09-18 11:50:00,67.2,67.24,66.91,66.92,28887.0,67.2,67.24,66.91,66.92,28887.0
2015-09-18 12:00:00,66.91,66.92,66.79,66.88,67443.0,66.91,66.92,66.79,66.88,67443.0
2015-09-18 12:10:00,66.88,66.96,66.8,66.83,105307.0,66.88,66.96,66.8,66.83,105307.0
2015-09-18 12:20:00,66.83,66.85,66.71,66.77,36609.0,66.83,66.85,66.71,66.77,36609.0
2015-09-18 12:30:00,66.77,66.81,66.74,66.8,36093.0,66.77,66.81,66.74,66.8,36093.0
2015-09-18 12:40:00,66.81,66.94,66.78,66.91,57598.0,66.81,66.94,66.78,66.91,57598.0
2015-09-18 12:50:00,66.91,67.0,66.91,67.0,32389.0,66.91,67.0,66.91,67.0,32389.0
2015-09-18 13:00:00,67.0,67.1,66.98,67.05,30265.0,67.0,67.1,66.98,67.05,30265.0
2015-09-18 13:10:00,67.05,67.08,66.97,67.0,40447.0,67.05,67.08,66.97,67.0,40447.0
2015-09-18 13:20:00,66.99,67.03,66.89,66.98,73292.0,66.99,67.03,66.89,66.98,73292.0
2015-09-18 13:30:00,66.98,67.02,66.77,66.79,22833.0,66.98,67.02,66.77,66.79,22833.0
2015-09-18 13:40:00,66.76,66.91,66.73,66.91,61041.0,66.76,66.91,66.73,66.91,61041.0
2015-09-18 13:50:00,66.91,66.97,66.72,66.72,81352.0,66.91,66.97,66.72,66.72,81352.0
2015-09-18 14:00:00,66.72,66.85,66.68,66.79,29443.0,66.72,66.85,66.68,66.79,29443.0
2015-09-18 14:10:00,66.78,66.94,66.75,66.81,117800.0,66.78,66.94,66.75,66.81,117800.0
2015-09-18 14:20:00,66.81,66.96,66.8,66.87,31761.0,66.81,66.96,66.8,66.87,31761.0
2015-09-18 14:30:00,66.89,66.9,66.68,66.79,34158.0,66.89,66.9,66.68,66.79,34158.0
2015-09-18 14:40:00,66.82,66.86,66.71,66.75,102969.0,66.82,66.86,66.71,66.75,102969.0
2015-09-18 14:50:00,66.76,66.92,66.73,66.9,59173.0,66.76,66.92,66.73,66.9,59173.0
2015-09-18 15:00:00,66.9,66.94,66.8,66.85,114951.0,66.9,66.94,66.8,66.85,114951.0
2015-09-18 15:10:00,66.85,66.95,66.83,66.92,91312.0,66.85,66.95,66.83,66.92,91312.0
2015-09-18 15:20:00,66.92,67.02,66.84,67.01,113341.0,66.92,67.02,66.84,67.01,113341.0
2015-09-18 15:30:00,67.01,67.12,66.99,67.08,175935.0,67.01,67.12,66.99,67.08,175935.0
2015-09-18 15:40:00,67.08,67.1,66.8,66.86,173219.0,67.08,67.1,66.8,66.86,173219.0
2015-09-18 15:50:00,66.87,66.87,66.57,66.72,549105.0,66.87,66.87,66.57,66.72,549105.0
2015-09-21 09:30:00,65.79,67.7,65.79,67.38,144601.0,65.79,67.7,65.79,67.38,144601.0
2015-09-21 09:40:00,67.37,67.54,67.08,67.5,36684.0,67.37,67.54,67.08,67.5,36684.0
2015-09-21 09:50:00,67.54,67.86,67.52,67.77,73402.0,67.54,67.86,67.52,67.77,73402.0
2015-09-21 10:00:00,67.79,67.91,67.66,67.69,63654.0,67.79,67.91,67.66,67.69,63654.0
2015-09-21 10:10:00,67.71,67.86,67.66,67.79,117322.0,67.71,67.86,67.66,67.79,117322.0
2015-09-21 10:20:00,67.79,68.02,67.78,68.0,56026.0,67.79,68.02,67.78,68.0,56026.0
2015-09-21 10:30:00,68.01,68.35,68.01,68.19,66805.0,68.01,68.35,68.01,68.19,66805.0
2015-09-21 10:40:00,68.22,68.34,68.05,68.06,65326.0,68.22,68.34,68.05,68.06,65326.0
2015-09-21 10:50:00,68.07,68.33,68.04,68.31,75273.0,68.07,68.33,68.04,68.31,75273.0
2015-09-21 11:00:00,68.3,68.33,68.15,68.19,71654.0,68.3,68.33,68.15,68.19,71654.0
2015-09-21 11:10:00,68.18,68.27,68.18,68.27,39597.0,68.18,68.27,68.18,68.27,39597.0
2015-09-21 11:20:00,68.26,68.31,68.15,68.17,63328.0,68.26,68.31,68.15,68.17,63328.0
2015-09-21 11:30:00,68.15,68.16,67.98,68.02,81677.0,68.15,68.16,67.98,68.02,81677.0
2015-09-21 11:40:00,68.01,68.04,67.89,67.91,106481.0,68.01,68.04,67.89,67.91,106481.0
2015-09-21 11:50:00,67.89,67.9,67.65,67.69,30671.0,67.89,67.9,67.65,67.69,30671.0
2015-09-21 12:00:00,67.68,67.71,67.46,67.71,83597.0,67.68,67.71,67.46,67.71,83597.0
2015-09-21 12:10:00,67.71,67.83,67.63,67.78,108859.0,67.71,67.83,67.63,67.78,108859.0
2015-09-21 12:20:00,67.78,67.98,67.73,67.94,71070.0,67.78,67.98,67.73,67.94,71070.0
2015-09-21 12:30:00,67.93,67.99,67.77,67.88,199629.0,67.93,67.99,67.77,67.88,199629.0
2015-09-21 12:40:00,67.87,67.95,67.72,67.77,34782.0,67.87,67.95,67.72,67.77,34782.0
2015-09-21 12:50:00,67.76,67.82,67.57,67.79,77916.0,67.76,67.82,67.57,67.79,77916.0
2015-09-21 13:00:00,67.78,67.89,67.73,67.78,85234.0,67.78,67.89,67.73,67.78,85234.0
2015-09-21 13:10:00,67.77,68.11,67.77,68.02,54248.0,67.77,68.11,67.77,68.02,54248.0
2015-09-21 13:20:00,68.04,68.12,68.01,68.11,39696.0,68.04,68.12,68.01,68.11,39696.0
2015-09-21 13:30:00,68.11,68.32,68.09,68.31,54342.0,68.11,68.32,68.09,68.31,54342.0
2015-09-21 13:40:00,68.3,68.36,68.21,68.23,50810.0,68.3,68.36,68.21,68.23,50810.0
2015-09-21 13:50:00,68.21,68.27,68.19,68.2,39070.0,68.21,68.27,68.19,68.2,39070.0
2015-09-21 14:00:00,68.2,68.24,68.15,68.24,45220.0,68.2,68.24,68.15,68.24,45220.0
2015-09-21 14:10:00,68.25,68.25,67.98,68.05,62291.0,68.25,68.25,67.98,68.05,62291.0
2015-09-21 14:20:00,68.04,68.16,67.98,68.04,39728.0,68.04,68.16,67.98,68.04,39728.0
2015-09-21 14:30:00,68.04,68.11,67.93,68.06,74401.0,68.04,68.11,67.93,68.06,74401.0
2015-09-21 14:40:00,68.06,68.08,67.96,68.08,52083.0,68.06,68.08,67.96,68.08,52083.0
2015-09-21 14:50:00,68.07,68.16,68.01,68.04,53701.0,68.07,68.16,68.01,68.04,53701.0
2015-09-21 15:00:00,68.03,68.07,67.95,68.07,87013.0,68.03,68.07,67.95,68.07,87013.0
2015-09-21 15:10:00,68.09,68.09,67.99,68.04,74002.0,68.09,68.09,67.99,68.04,74002.0
2015-09-21 15:20:00,68.03,68.04,67.92,68.0,111181.0,68.03,68.04,67.92,68.0,111181.0
2015-09-21 15:30:00,68.0,68.01,67.85,67.91,240844.0,68.0,68.01,67.85,67.91,240844.0
2015-09-21 15:40:00,67.92,68.0,67.81,67.83,179455.0,67.92,68.0,67.81,67.83,179455.0
2015-09-21 15:50:00,67.83,67.86,67.72,67.86,235199.0,67.83,67.86,67.72,67.86,235199.0
2015-09-22 09:30:00,67.4,67.54,67.01,67.11,68249.0,67.4,67.54,67.01,67.11,68249.0
2015-09-22 09:40:00,67.11,67.64,67.04,67.48,136802.0,67.11,67.64,67.04,67.48,136802.0
2015-09-22 09:50:00,67.45,67.74,67.36,67.67,192408.0,67.45,67.74,67.36,67.67,192408.0
2015-09-22 10:00:00,67.64,67.81,67.64,67.78,132224.0,67.64,67.81,67.64,67.78,132224.0
2015-09-22 10:10:00,67.78,67.82,67.63,67.71,157495.0,67.78,67.82,67.63,67.71,157495.0
2015-09-22 10:20:00,67.72,67.85,67.7,67.82,97154.0,67.72,67.85,67.7,67.82,97154.0
2015-09-22 10:30:00,67.81,67.81,67.68,67.72,144442.0,67.81,67.81,67.68,67.72,144442.0
2015-09-22 10:40:00,67.71,67.76,67.7,67.73,96749.0,67.71,67.76,67.7,67.73,96749.0
2015-09-22 10:50:00,67.73,67.78,67.71,67.74,62722.0,67.73,67.78,67.71,67.74,62722.0
2015-09-22 11:00:00,67.75,67.83,67.73,67.75,61123.0,67.75,67.83,67.73,67.75,61123.0
2015-09-22 11:10:00,67.74,67.85,67.73,67.8,36301.0,67.74,67.85,67.73,67.8,36301.0
2015-09-22 11:20:00,67.79,67.81,67.71,67.75,75256.0,67.79,67.81,67.71,67.75,75256.0
2015-09-22 11:30:00,67.75,67.78,67.72,67.75,52680.0,67.75,67.78,67.72,67.75,52680.0
2015-09-22 11:40:00,67.75,67.76,67.72,67.74,49848.0,67.75,67.76,67.72,67.74,49848.0
2015-09-22 11:50:00,67.74,67.75,67.66,67.73,104279.0,67.74,67.75,67.66,67.73,104279.0
2015-09-22 12:00:00,67.73,67.98,67.72,67.93,58506.0,67.73,67.98,67.72,67.93,58506.0
2015-09-22 12:10:00,67.92,67.94,67.81,67.92,38320.0,67.92,67.94,67.81,67.92,38320.0
2015-09-22 12:20:00,67.93,68.04,67.92,68.0,76307.0,67.93,68.04,67.92,68.0,76307.0
2015-09-22 12:30:00,67.99,68.13,67.98,68.09,46903.0,67.99,68.13,67.98,68.09,46903.0
2015-09-22 12:40:00,68.08,68.09,68.01,68.04,81090.0,68.08,68.09,68.01,68.04,81090.0
2015-09-22 12:50:00,68.03,68.04,67.93,68.0,124967.0,68.03,68.04,67.93,68.0,124967.0
2015-09-22 13:00:00,67.99,68.11,67.97,68.09,67020.0,67.99,68.11,67.97,68.09,67020.0
2015-09-22 13:10:00,68.09,68.15,68.05,68.07,59655.0,68.09,68.15,68.05,68.07,59655.0
2015-09-22 13:20:00,68.06,68.06,67.97,68.0,84953.0,68.06,68.06,67.97,68.0,84953.0
2015-09-22 13:30:00,68.0,68.03,67.98,68.0,87252.0,68.0,68.03,67.98,68.0,87252.0
2015-09-22 13:40:00,68.0,68.12,68.0,68.08,72617.0,68.0,68.12,68.0,68.08,72617.0
2015-09-22 13:50:00,68.08,68.09,67.98,68.08,69217.0,68.08,68.09,67.98,68.08,69217.0
2015-09-22 14:00:00,68.07,68.13,68.04,68.08,73138.0,68.07,68.13,68.04,68.08,73138.0
2015-09-22 14:10:00,68.06,68.18,68.06,68.18,74425.0,68.06,68.18,68.06,68.18,74425.0
2015-09-22 14:20:00,68.19,68.23,68.15,68.23,96513.0,68.19,68.23,68.15,68.23,96513.0
2015-09-22 14:30:00,68.24,68.42,68.22,68.4,165099.0,68.24,68.42,68.22,68.4,165099.0
2015-09-22 14:40:00,68.38,68.58,68.36,68.49,243927.0,68.38,68.58,68.36,68.49,243927.0
2015-09-22 14:50:00,68.49,68.69,68.47,68.68,98991.0,68.49,68.69,68.47,68.68,98991.0
2015-09-22 15:00:00,68.68,68.71,68.48,68.5,105842.0,68.68,68.71,68.48,68.5,105842.0
2015-09-22 15:10:00,68.49,68.63,68.49,68.59,96884.0,68.49,68.63,68.49,68.59,96884.0
2015-09-22 15:20:00,68.58,68.84,68.58,68.8,217732.0,68.58,68.84,68.58,68.8,217732.0
2015-09-22 15:30:00,68.8,69.09,68.79,69.09,249871.0,68.8,69.09,68.79,69.09,249871.0
2015-09-22 15:40:00,69.07,69.36,69.06,69.17,459132.0,69.07,69.36,69.06,69.17,459132.0
2015-09-22 15:50:00,69.18,69.24,68.97,69.19,436643.0,69.18,69.24,68.97,69.19,436643.0
2015-09-23 09:30:00,69.11,69.44,69.08,69.19,107469.0,69.11,69.44,69.08,69.19,107469.0
2015-09-23 09:40:00,69.16,69.26,69.1,69.24,137971.0,69.16,69.26,69.1,69.24,137971.0
2015-09-23 09:50:00,69.23,69.29,69.18,69.23,244063.0,69.23,69.29,69.18,69.23,244063.0
2015-09-23 10:00:00,69.24,69.28,69.21,69.23,231560.0,69.24,69.28,69.21,69.23,231560.0
2015-09-23 10:10:00,69.22,69.26,69.14,69.21,203302.0,69.22,69.26,69.14,69.21,203302.0
2015-09-23 10:20:00,69.21,69.21,69.13,69.15,131104.0,69.21,69.21,69.13,69.15,131104.0
2015-09-23 10:30:00,69.16,69.38,69.14,69.26,135265.0,69.16,69.38,69.14,69.26,135265.0
2015-09-23 10:40:00,69.26,69.3,69.24,69.27,42949.0,69.26,69.3,69.24,69.27,42949.0
2015-09-23 10:50:00,69.27,69.34,69.18,69.24,69740.0,69.27,69.34,69.18,69.24,69740.0
2015-09-23 11:00:00,69.24,69.27,69.09,69.11,60075.0,69.24,69.27,69.09,69.11,60075.0
2015-09-23 11:10:00,69.1,69.11,68.91,69.04,76642.0,69.1,69.11,68.91,69.04,76642.0
2015-09-23 11:20:00,69.04,69.06,68.95,69.01,82773.0,69.04,69.06,68.95,69.01,82773.0
2015-09-23 11:30:00,69.01,69.11,68.98,69.08,143868.0,69.01,69.11,68.98,69.08,143868.0
2015-09-23 11:40:00,69.06,69.11,68.96,68.97,99209.0,69.06,69.11,68.96,68.97,99209.0
2015-09-23 11:50:00,68.97,69.07,68.85,68.99,66840.0,68.97,69.07,68.85,68.99,66840.0
2015-09-23 12:00:00,69.0,69.03,68.94,69.0,56900.0,69.0,69.03,68.94,69.0,56900.0
2015-09-23 12:10:00,69.02,69.06,68.97,69.04,69184.0,69.02,69.06,68.97,69.04,69184.0
2015-09-23 12:20:00,69.02,69.04,68.97,68.98,59220.0,69.02,69.04,68.97,68.98,59220.0
2015-09-23 12:30:00,68.98,69.03,68.97,69.0,89522.0,68.98,69.03,68.97,69.0,89522.0
2015-09-23 12:40:00,69.02,69.02,68.97,68.99,45312.0,69.02,69.02,68.97,68.99,45312.0
2015-09-23 12:50:00,68.99,69.05,68.98,69.01,41247.0,68.99,69.05,68.98,69.01,41247.0
2015-09-23 13:00:00,69.01,69.07,68.98,69.04,35915.0,69.01,69.07,68.98,69.04,35915.0
2015-09-23 13:10:00,69.02,69.06,69.0,69.01,18110.0,69.02,69.06,69.0,69.01,18110.0
2015-09-23 13:20:00,69.01,69.03,68.94,68.98,77791.0,69.01,69.03,68.94,68.98,77791.0
2015-09-23 13:30:00,68.98,69.03,68.98,69.0,97801.0,68.98,69.03,68.98,69.0,97801.0
2015-09-23 13:40:00,69.0,69.13,68.99,69.06,47357.0,69.0,69.13,68.99,69.06,47357.0
2015-09-23 13:50:00,69.06,69.1,68.99,69.05,79917.0,69.06,69.1,68.99,69.05,79917.0
2015-09-23 14:00:00,69.05,69.24,69.05,69.2,83953.0,69.05,69.24,69.05,69.2,83953.0
2015-09-23 14:10:00,69.2,69.46,69.19,69.42,67715.0,69.2,69.46,69.19,69.42,67715.0
2015-09-23 14:20:00,69.43,69.58,69.38,69.58,78213.0,69.43,69.58,69.38,69.58,78213.0
2015-09-23 14:30:00,69.57,69.73,69.43,69.54,121365.0,69.57,69.73,69.43,69.54,121365.0
2015-09-23 14:40:00,69.54,69.58,69.38,69.56,69282.0,69.54,69.58,69.38,69.56,69282.0
2015-09-23 14:50:00,69.56,69.57,69.4,69.5,60396.0,69.56,69.57,69.4,69.5,60396.0
2015-09-23 15:00:00,69.51,69.67,69.44,69.57,82900.0,69.51,69.67,69.44,69.57,82900.0
2015-09-23 15:10:00,69.58,69.62,69.5,69.58,125315.0,69.58,69.62,69.5,69.58,125315.0
2015-09-23 15:20:00,69.59,69.74,69.54,69.72,109197.0,69.59,69.74,69.54,69.72,109197.0
2015-09-23 15:30:00,69.74,69.8,69.65,69.78,120110.0,69.74,69.8,69.65,69.78,120110.0
2015-09-23 15:40:00,69.78,69.85,69.72,69.85,127744.0,69.78,69.85,69.72,69.85,127744.0
2015-09-23 15:50:00,69.83,70.01,69.79,69.89,487447.0,69.83,70.01,69.79,69.89,487447.0
2015-09-24 09:30:00,69.49,69.68,69.14,69.37,164554.0,69.49,69.68,69.14,69.37,164554.0
2015-09-24 09:40:00,69.36,69.46,69.13,69.2,94506.0,69.36,69.46,69.13,69.2,94506.0
2015-09-24 09:50:00,69.19,69.19,68.87,68.96,86128.0,69.19,69.19,68.87,68.96,86128.0
2015-09-24 10:00:00,68.99,69.11,68.9,69.02,129058.0,68.99,69.11,68.9,69.02,129058.0
2015-09-24 10:10:00,69.03,69.12,68.85,68.85,44214.0,69.03,69.12,68.85,68.85,44214.0
2015-09-24 10:20:00,68.87,68.89,68.71,68.75,135278.0,68.87,68.89,68.71,68.75,135278.0
2015-09-24 10:30:00,68.75,68.81,68.42,68.51,132946.0,68.75,68.81,68.42,68.51,132946.0
2015-09-24 10:40:00,68.48,68.7,68.44,68.61,73529.0,68.48,68.7,68.44,68.61,73529.0
2015-09-24 10:50:00,68.6,68.68,68.53,68.58,25512.0,68.6,68.68,68.53,68.58,25512.0
2015-09-24 11:00:00,68.59,68.59,68.39,68.48,41966.0,68.59,68.59,68.39,68.48,41966.0
2015-09-24 11:10:00,68.47,68.51,68.39,68.48,39126.0,68.47,68.51,68.39,68.48,39126.0
2015-09-24 11:20:00,68.48,68.65,68.44,68.57,42321.0,68.48,68.65,68.44,68.57,42321.0
2015-09-24 11:30:00,68.57,68.69,68.55,68.63,33074.0,68.57,68.69,68.55,68.63,33074.0
2015-09-24 11:40:00,68.62,68.65,68.54,68.57,36061.0,68.62,68.65,68.54,68.57,36061.0
2015-09-24 11:50:00,68.55,68.73,68.51,68.67,24874.0,68.55,68.73,68.51,68.67,24874.0
2015-09-24 12:00:00,68.69,68.71,68.61,68.68,24516.0,68.69,68.71,68.61,68.68,24516.0
2015-09-24 12:10:00,68.67,68.68,68.58,68.63,40140.0,68.67,68.68,68.58,68.63,40140.0
2015-09-24 12:20:00,68.63,68.75,68.63,68.75,23866.0,68.63,68.75,68.63,68.75,23866.0
2015-09-24 12:30:00,68.76,68.97,68.76,68.85,50151.0,68.76,68.97,68.76,68.85,50151.0
2015-09-24 12:40:00,68.83,68.88,68.72,68.76,23126.0,68.83,68.88,68.72,68.76,23126.0
2015-09-24 12:50:00,68.77,68.79,68.66,68.66,31957.0,68.77,68.79,68.66,68.66,31957.0
2015-09-24 13:00:00,68.67,68.71,68.57,68.6,27908.0,68.67,68.71,68.57,68.6,27908.0
2015-09-24 13:10:00,68.59,68.65,68.52,68.6,42720.0,68.59,68.65,68.52,68.6,42720.0
2015-09-24 13:20:00,68.59,68.62,68.52,68.59,47350.0,68.59,68.62,68.52,68.59,47350.0
2015-09-24 13:30:00,68.58,68.64,68.54,68.62,66309.0,68.58,68.64,68.54,68.62,66309.0
2015-09-24 13:40:00,68.61,68.71,68.59,68.69,57392.0,68.61,68.71,68.59,68.69,57392.0
2015-09-24 13:50:00,68.68,68.76,68.65,68.65,32829.0,68.68,68.76,68.65,68.65,32829.0
2015-09-24 14:00:00,68.67,68.72,68.59,68.65,38409.0,68.67,68.72,68.59,68.65,38409.0
2015-09-24 14:10:00,68.65,68.74,68.61,68.72,40856.0,68.65,68.74,68.61,68.72,40856.0
2015-09-24 14:20:00,68.73,68.83,68.69,68.76,51670.0,68.73,68.83,68.69,68.76,51670.0
2015-09-24 14:30:00,68.77,68.89,68.72,68.83,81787.0,68.77,68.89,68.72,68.83,81787.0
2015-09-24 14:40:00,68.82,69.13,68.74,69.13,65871.0,68.82,69.13,68.74,69.13,65871.0
2015-09-24 14:50:00,69.12,69.4,69.12,69.25,62078.0,69.12,69.4,69.12,69.25,62078.0
2015-09-24 15:00:00,69.25,69.32,69.18,69.23,112071.0,69.25,69.32,69.18,69.23,112071.0
2015-09-24 15:10:00,69.22,69.33,69.09,69.3,69022.0,69.22,69.33,69.09,69.3,69022.0
2015-09-24 15:20:00,69.31,69.44,69.26,69.38,68704.0,69.31,69.44,69.26,69.38,68704.0
2015-09-24 15:30:00,69.38,69.44,69.21,69.27,63284.0,69.38,69.44,69.21,69.27,63284.0
2015-09-24 15:40:00,69.26,69.37,69.23,69.26,84041.0,69.26,69.37,69.23,69.26,84041.0
2015-09-24 15:50:00,69.25,69.37,69.15,69.27,181916.0,69.25,69.37,69.15,69.27,181916.0
2015-09-25 09:30:00,69.75,70.38,69.6,70.25,105924.0,69.75,70.38,69.6,70.25,105924.0
2015-09-25 09:40:00,70.2,70.22,69.96,70.02,88479.0,70.2,70.22,69.96,70.02,88479.0
2015-09-25 09:50:00,70.05,70.08,69.75,69.97,73546.0,70.05,70.08,69.75,69.97,73546.0
2015-09-25 10:00:00,69.97,70.04,69.79,69.86,49387.0,69.97,70.04,69.79,69.86,49387.0
2015-09-25 10:10:00,69.86,70.05,69.78,70.0,50411.0,69.86,70.05,69.78,70.0,50411.0
2015-09-25 10:20:00,70.03,70.09,69.9,69.99,36116.0,70.03,70.09,69.9,69.99,36116.0
2015-09-25 10:30:00,70.01,70.12,69.89,70.1,55715.0,70.01,70.12,69.89,70.1,55715.0
2015-09-25 10:40:00,70.09,70.22,70.04,70.2,44045.0,70.09,70.22,70.04,70.2,44045.0
2015-09-25 10:50:00,70.22,70.25,70.14,70.21,36716.0,70.22,70.25,70.14,70.21,36716.0
2015-09-25 11:00:00,70.22,70.22,70.0,70.09,30835.0,70.22,70.22,70.0,70.09,30835.0
2015-09-25 11:10:00,70.09,70.18,70.08,70.1,25641.0,70.09,70.18,70.08,70.1,25641.0
2015-09-25 11:20:00,70.08,70.17,70.04,70.15,38170.0,70.08,70.17,70.04,70.15,38170.0
2015-09-25 11:30:00,70.15,70.19,70.06,70.11,61976.0,70.15,70.19,70.06,70.11,61976.0
2015-09-25 11:40:00,70.11,70.24,70.07,70.15,33710.0,70.11,70.24,70.07,70.15,33710.0
2015-09-25 11:50:00,70.15,70.22,70.12,70.19,24128.0,70.15,70.22,70.12,70.19,24128.0
2015-09-25 12:00:00,70.17,70.19,70.05,70.19,34623.0,70.17,70.19,70.05,70.19,34623.0
2015-09-25 12:10:00,70.16,70.24,70.05,70.05,21703.0,70.16,70.24,70.05,70.05,21703.0
2015-09-25 12:20:00,70.07,70.13,70.01,70.11,27119.0,70.07,70.13,70.01,70.11,27119.0
2015-09-25 12:30:00,70.13,70.15,70.07,70.09,23474.0,70.13,70.15,70.07,70.09,23474.0
2015-09-25 12:40:00,70.08,70.13,70.06,70.13,18841.0,70.08,70.13,70.06,70.13,18841.0
2015-09-25 12:50:00,70.13,70.22,70.1,70.16,18427.0,70.13,70.22,70.1,70.16,18427.0
2015-09-25 13:00:00,70.16,70.26,70.16,70.26,21290.0,70.16,70.26,70.16,70.26,21290.0
2015-09-25 13:10:00,70.26,70.31,70.24,70.26,41370.0,70.26,70.31,70.24,70.26,41370.0
2015-09-25 13:20:00,70.26,70.31,70.23,70.3,44511.0,70.26,70.31,70.23,70.3,44511.0
2015-09-25 13:30:00,70.3,70.4,70.29,70.32,41520.0,70.3,70.4,70.29,70.32,41520.0
2015-09-25 13:40:00,70.32,70.36,70.27,70.36,41377.0,70.32,70.36,70.27,70.36,41377.0
2015-09-25 13:50:00,70.37,70.39,70.27,70.33,43281.0,70.37,70.39,70.27,70.33,43281.0
2015-09-25 14:00:00,70.31,70.46,70.31,70.4,55556.0,70.31,70.46,70.31,70.4,55556.0
2015-09-25 14:10:00,70.4,70.41,70.09,70.09,55345.0,70.4,70.41,70.09,70.09,55345.0
2015-09-25 14:20:00,70.08,70.11,69.89,69.95,79526.0,70.08,70.11,69.89,69.95,79526.0
2015-09-25 14:30:00,69.94,69.99,69.83,69.94,101591.0,69.94,69.99,69.83,69.94,101591.0
2015-09-25 14:40:00,69.94,69.96,69.74,69.74,158755.0,69.94,69.96,69.74,69.74,158755.0
2015-09-25 14:50:00,69.76,70.03,69.62,70.03,105890.0,69.76,70.03,69.62,70.03,105890.0
2015-09-25 15:00:00,70.03,70.04,69.77,69.81,245788.0,70.03,70.04,69.77,69.81,245788.0
2015-09-25 15:10:00,69.81,69.84,69.67,69.71,107723.0,69.81,69.84,69.67,69.71,107723.0
2015-09-25 15:20:00,69.71,70.0,69.68,69.87,78293.0,69.71,70.0,69.68,69.87,78293.0
2015-09-25 15:30:00,69.86,70.09,69.84,69.97,92681.0,69.86,70.09,69.84,69.97,92681.0
2015-09-25 15:40:00,69.97,70.28,69.9,70.25,147254.0,69.97,70.28,69.9,70.25,147254.0
2015-09-25 15:50:00,70.25,70.25,70.06,70.11,288675.0,70.25,70.25,70.06,70.11,288675.0
2015-09-28 09:30:00,69.58,69.97,69.17,69.39,73079.0,69.58,69.97,69.17,69.39,73079.0
2015-09-28 09:40:00,69.45,69.59,69.09,69.15,38276.0,69.45,69.59,69.09,69.15,38276.0
2015-09-28 09:50:00,69.08,69.21,68.82,68.83,52503.0,69.08,69.21,68.82,68.83,52503.0
2015-09-28 10:00:00,68.84,68.93,68.65,68.75,77465.0,68.84,68.93,68.65,68.75,77465.0
2015-09-28 10:10:00,68.7,68.7,68.4,68.55,56849.0,68.7,68.7,68.4,68.55,56849.0
2015-09-28 10:20:00,68.55,68.8,68.47,68.64,68714.0,68.55,68.8,68.47,68.64,68714.0
2015-09-28 10:30:00,68.65,68.65,68.38,68.53,45301.0,68.65,68.65,68.38,68.53,45301.0
2015-09-28 10:40:00,68.51,68.68,68.4,68.57,44866.0,68.51,68.68,68.4,68.57,44866.0
2015-09-28 10:50:00,68.57,68.89,68.51,68.86,46937.0,68.57,68.89,68.51,68.86,46937.0
2015-09-28 11:00:00,68.87,68.95,68.67,68.7,44413.0,68.87,68.95,68.67,68.7,44413.0
2015-09-28 11:10:00,68.7,68.89,68.56,68.78,82850.0,68.7,68.89,68.56,68.78,82850.0
2015-09-28 11:20:00,68.8,68.92,68.57,68.59,74308.0,68.8,68.92,68.57,68.59,74308.0
2015-09-28 11:30:00,68.58,68.73,68.56,68.71,56112.0,68.58,68.73,68.56,68.71,56112.0
2015-09-28 11:40:00,68.68,68.8,68.64,68.76,58263.0,68.68,68.8,68.64,68.76,58263.0
2015-09-28 11:50:00,68.76,68.83,68.63,68.64,81815.0,68.76,68.83,68.63,68.64,81815.0
2015-09-28 12:00:00,68.63,68.71,68.5,68.52,34379.0,68.63,68.71,68.5,68.52,34379.0
2015-09-28 12:10:00,68.53,68.68,68.45,68.52,61053.0,68.53,68.68,68.45,68.52,61053.0
2015-09-28 12:20:00,68.52,68.78,68.49,68.66,56375.0,68.52,68.78,68.49,68.66,56375.0
2015-09-28 12:30:00,68.65,68.71,68.48,68.6,64413.0,68.65,68.71,68.48,68.6,64413.0
2015-09-28 12:40:00,68.61,68.89,68.59,68.81,283552.0,68.61,68.89,68.59,68.81,283552.0
2015-09-28 12:50:00,68.82,68.95,68.73,68.82,133417.0,68.82,68.95,68.73,68.82,133417.0
2015-09-28 13:00:00,68.78,68.89,68.78,68.85,55797.0,68.78,68.89,68.78,68.85,55797.0
2015-09-28 13:10:00,68.85,68.9,68.68,68.72,147679.0,68.85,68.9,68.68,68.72,147679.0
2015-09-28 13:20:00,68.72,68.76,68.56,68.58,89540.0,68.72,68.76,68.56,68.58,89540.0
2015-09-28 13:30:00,68.57,68.6,68.45,68.54,31678.0,68.57,68.6,68.45,68.54,31678.0
2015-09-28 13:40:00,68.55,68.68,68.44,68.67,54438.0,68.55,68.68,68.44,68.67,54438.0
2015-09-28 13:50:00,68.69,68.72,68.52,68.54,86457.0,68.69,68.72,68.52,68.54,86457.0
2015-09-28 14:00:00,68.54,68.65,68.4,68.6,105432.0,68.54,68.65,68.4,68.6,105432.0
2015-09-28 14:10:00,68.55,68.71,68.4,68.62,125860.0,68.55,68.71,68.4,68.62,125860.0
2015-09-28 14:20:00,68.64,68.72,68.58,68.72,50035.0,68.64,68.72,68.58,68.72,50035.0
2015-09-28 14:30:00,68.72,68.75,68.61,68.75,44880.0,68.72,68.75,68.61,68.75,44880.0
2015-09-28 14:40:00,68.76,68.85,68.64,68.67,47793.0,68.76,68.85,68.64,68.67,47793.0
2015-09-28 14:50:00,68.67,68.71,68.52,68.64,89074.0,68.67,68.71,68.52,68.64,89074.0
2015-09-28 15:00:00,68.64,68.66,68.58,68.59,92903.0,68.64,68.66,68.58,68.59,92903.0
2015-09-28 15:10:00,68.6,68.75,68.56,68.74,101570.0,68.6,68.75,68.56,68.74,101570.0
2015-09-28 15:20:00,68.74,68.85,68.65,68.71,56139.0,68.74,68.85,68.65,68.71,56139.0
2015-09-28 15:30:00,68.7,68.97,68.7,68.85,58821.0,68.7,68.97,68.7,68.85,58821.0
2015-09-28 15:40:00,68.83,68.98,68.75,68.8,68595.0,68.83,68.98,68.75,68.8,68595.0
2015-09-28 15:50:00,68.79,68.88,68.66,68.7,237986.0,68.79,68.88,68.66,68.7,237986.0
2015-09-29 09:30:00,68.51,68.7,68.11,68.5,88987.0,68.51,68.7,68.11,68.5,88987.0
2015-09-29 09:40:00,68.5,68.5,67.9,67.9,50071.0,68.5,68.5,67.9,67.9,50071.0
2015-09-29 09:50:00,67.88,68.04,67.71,67.91,114930.0,67.88,68.04,67.71,67.91,114930.0
2015-09-29 10:00:00,67.92,68.14,67.86,67.98,71233.0,67.92,68.14,67.86,67.98,71233.0
2015-09-29 10:10:00,67.98,68.22,67.98,68.08,46923.0,67.98,68.22,67.98,68.08,46923.0
2015-09-29 10:20:00,68.1,68.33,67.9,68.33,53462.0,68.1,68.33,67.9,68.33,53462.0
2015-09-29 10:30:00,68.3,68.33,68.0,68.0,71983.0,68.3,68.33,68.0,68.0,71983.0
2015-09-29 10:40:00,68.01,68.05,67.88,67.88,59858.0,68.01,68.05,67.88,67.88,59858.0
2015-09-29 10:50:00,67.88,67.95,67.72,67.94,58834.0,67.88,67.95,67.72,67.94,58834.0
2015-09-29 11:00:00,67.93,68.01,67.8,67.8,31233.0,67.93,68.01,67.8,67.8,31233.0
2015-09-29 11:10:00,67.78,67.78,67.43,67.48,119066.0,67.78,67.78,67.43,67.48,119066.0
2015-09-29 11:20:00,67.49,67.55,67.38,67.54,58622.0,67.49,67.55,67.38,67.54,58622.0
2015-09-29 11:30:00,67.54,67.54,67.27,67.4,52582.0,67.54,67.54,67.27,67.4,52582.0
2015-09-29 11:40:00,67.38,67.71,67.38,67.69,50181.0,67.38,67.71,67.38,67.69,50181.0
2015-09-29 11:50:00,67.69,67.88,67.67,67.67,38708.0,67.69,67.88,67.67,67.67,38708.0
2015-09-29 12:00:00,67.67,67.68,67.46,67.5,31624.0,67.67,67.68,67.46,67.5,31624.0
2015-09-29 12:10:00,67.48,67.49,67.34,67.36,66508.0,67.48,67.49,67.34,67.36,66508.0
2015-09-29 12:20:00,67.36,67.42,67.25,67.37,46807.0,67.36,67.42,67.25,67.37,46807.0
2015-09-29 12:30:00,67.38,67.41,67.21,67.24,49776.0,67.38,67.41,67.21,67.24,49776.0
2015-09-29 12:40:00,67.24,67.26,67.07,67.08,60432.0,67.24,67.26,67.07,67.08,60432.0
2015-09-29 12:50:00,67.08,67.19,67.03,67.04,56323.0,67.08,67.19,67.03,67.04,56323.0
2015-09-29 13:00:00,67.05,67.24,67.04,67.15,66364.0,67.05,67.24,67.04,67.15,66364.0
2015-09-29 13:10:00,67.15,67.25,67.08,67.23,76378.0,67.15,67.25,67.08,67.23,76378.0
2015-09-29 13:20:00,67.23,67.46,67.23,67.31,66815.0,67.23,67.46,67.23,67.31,66815.0
2015-09-29 13:30:00,67.31,67.36,67.14,67.17,95626.0,67.31,67.36,67.14,67.17,95626.0
2015-09-29 13:40:00,67.17,67.29,67.14,67.16,120574.0,67.17,67.29,67.14,67.16,120574.0
2015-09-29 13:50:00,67.16,67.19,67.08,67.15,40549.0,67.16,67.19,67.08,67.15,40549.0
2015-09-29 14:00:00,67.15,67.15,66.86,66.92,42350.0,67.15,67.15,66.86,66.92,42350.0
2015-09-29 14:10:00,66.93,67.08,66.92,66.99,56735.0,66.93,67.08,66.92,66.99,56735.0
2015-09-29 14:20:00,67.0,67.01,66.81,66.94,55266.0,67.0,67.01,66.81,66.94,55266.0
2015-09-29 14:30:00,66.93,66.94,66.75,66.83,48354.0,66.93,66.94,66.75,66.83,48354.0
2015-09-29 14:40:00,66.82,66.83,66.52,66.53,85007.0,66.82,66.83,66.52,66.53,85007.0
2015-09-29 14:50:00,66.52,66.59,66.43,66.43,51941.0,66.52,66.59,66.43,66.43,51941.0
2015-09-29 15:00:00,66.42,66.46,66.3,66.31,72145.0,66.42,66.46,66.3,66.31,72145.0
2015-09-29 15:10:00,66.32,66.34,66.22,66.26,124339.0,66.32,66.34,66.22,66.26,124339.0
2015-09-29 15:20:00,66.26,66.26,66.06,66.09,74880.0,66.26,66.26,66.06,66.09,74880.0
2015-09-29 15:30:00,66.1,66.33,66.1,66.19,134231.0,66.1,66.33,66.1,66.19,134231.0
2015-09-29 15:40:00,66.19,66.24,66.05,66.24,140111.0,66.19,66.24,66.05,66.24,140111.0
2015-09-29 15:50:00,66.24,66.34,66.18,66.25,370252.0,66.24,66.34,66.18,66.25,370252.0
2015-09-30 09:30:00,67.13,67.24,66.56,66.74,100022.0,67.13,67.24,66.56,66.74,100022.0
2015-09-30 09:40:00,66.72,67.03,66.63,67.03,80298.0,66.72,67.03,66.63,67.03,80298.0
2015-09-30 09:50:00,67.04,67.06,66.27,66.33,101808.0,67.04,67.06,66.27,66.33,101808.0
2015-09-30 10:00:00,66.35,66.4,66.06,66.38,38136.0,66.35,66.4,66.06,66.38,38136.0
2015-09-30 10:10:00,66.39,66.48,66.26,66.35,72781.0,66.39,66.48,66.26,66.35,72781.0
2015-09-30 10:20:00,66.35,66.51,66.35,66.4,64415.0,66.35,66.51,66.35,66.4,64415.0
2015-09-30 10:30:00,66.39,66.59,66.38,66.48,80068.0,66.39,66.59,66.38,66.48,80068.0
2015-09-30 10:40:00,66.45,66.54,66.41,66.45,34631.0,66.45,66.54,66.41,66.45,34631.0
2015-09-30 10:50:00,66.45,66.46,66.24,66.25,55552.0,66.45,66.46,66.24,66.25,55552.0
2015-09-30 11:00:00,66.24,66.4,66.08,66.32,101821.0,66.24,66.4,66.08,66.32,101821.0
2015-09-30 11:10:00,66.32,66.42,66.29,66.34,128376.0,66.32,66.42,66.29,66.34,128376.0
2015-09-30 11:20:00,66.35,66.64,66.32,66.61,35857.0,66.35,66.64,66.32,66.61,35857.0
2015-09-30 11:30:00,66.62,66.63,66.48,66.56,79923.0,66.62,66.63,66.48,66.56,79923.0
2015-09-30 11:40:00,66.56,66.58,66.37,66.47,96443.0,66.56,66.58,66.37,66.47,96443.0
2015-09-30 11:50:00,66.46,66.5,66.38,66.49,88654.0,66.46,66.5,66.38,66.49,88654.0
2015-09-30 12:00:00,66.49,66.55,66.27,66.36,29856.0,66.49,66.55,66.27,66.36,29856.0
2015-09-30 12:10:00,66.35,66.43,66.29,66.39,81104.0,66.35,66.43,66.29,66.39,81104.0
2015-09-30 12:20:00,66.38,66.38,66.17,66.22,45365.0,66.38,66.38,66.17,66.22,45365.0
2015-09-30 12:30:00,66.21,66.35,66.2,66.22,43276.0,66.21,66.35,66.2,66.22,43276.0
2015-09-30 12:40:00,66.21,66.21,66.05,66.09,98881.0,66.21,66.21,66.05,66.09,98881.0
2015-09-30 12:50:00,66.09,66.25,66.09,66.2,83679.0,66.09,66.25,66.09,66.2,83679.0
2015-09-30 13:00:00,66.23,66.41,66.21,66.38,71052.0,66.23,66.41,66.21,66.38,71052.0
2015-09-30 13:10:00,66.38,66.58,66.27,66.57,39519.0,66.38,66.58,66.27,66.57,39519.0
2015-09-30 13:20:00,66.57,66.57,66.34,66.36,83531.0,66.57,66.57,66.34,66.36,83531.0
2015-09-30 13:30:00,66.36,66.39,66.25,66.35,74561.0,66.36,66.39,66.25,66.35,74561.0
2015-09-30 13:40:00,66.35,66.53,66.35,66.37,66366.0,66.35,66.53,66.35,66.37,66366.0
2015-09-30 13:50:00,66.39,66.47,66.38,66.38,41635.0,66.39,66.47,66.38,66.38,41635.0
2015-09-30 14:00:00,66.37,66.44,66.32,66.39,40201.0,66.37,66.44,66.32,66.39,40201.0
2015-09-30 14:10:00,66.39,66.47,66.34,66.47,40335.0,66.39,66.47,66.34,66.47,40335.0
2015-09-30 14:20:00,66.47,66.56,66.47,66.56,27504.0,66.47,66.56,66.47,66.56,27504.0
2015-09-30 14:30:00,66.56,66.58,66.29,66.36,73026.0,66.56,66.58,66.29,66.36,73026.0
2015-09-30 14:40:00,66.36,66.51,66.35,66.49,65545.0,66.36,66.51,66.35,66.49,65545.0
2015-09-30 14:50:00,66.48,66.67,66.46,66.61,55220.0,66.48,66.67,66.46,66.61,55220.0
2015-09-30 15:00:00,66.62,66.71,66.43,66.47,80143.0,66.62,66.71,66.43,66.47,80143.0
2015-09-30 15:10:00,66.48,66.58,66.44,66.49,83076.0,66.48,66.58,66.44,66.49,83076.0
2015-09-30 15:20:00,66.48,66.67,66.47,66.65,130637.0,66.48,66.67,66.47,66.65,130637.0
2015-09-30 15:30:00,66.65,66.84,66.63,66.75,149105.0,66.65,66.84,66.63,66.75,149105.0
2015-09-30 15:40:00,66.74,66.79,66.69,66.73,209733.0,66.74,66.79,66.69,66.73,209733.0
2015-09-30 15:50:00,66.74,66.82,66.63,66.64,478582.0,66.74,66.82,66.63,66.64,478582.0
2015-10-01 09:30:00,66.76,66.94,66.15,66.51,106649.0,66.76,66.94,66.15,66.51,106649.0
2015-10-01 09:40:00,66.52,66.52,66.25,66.46,46873.0,66.52,66.52,66.25,66.46,46873.0
2015-10-01 09:50:00,66.46,66.65,66.32,66.34,38400.0,66.46,66.65,66.32,66.34,38400.0
2015-10-01 10:00:00,66.33,66.51,66.2,66.5,62924.0,66.33,66.51,66.2,66.5,62924.0
2015-10-01 10:10:00,66.47,66.85,66.43,66.76,33930.0,66.47,66.85,66.43,66.76,33930.0
2015-10-01 10:20:00,66.77,66.85,66.57,66.82,43898.0,66.77,66.85,66.57,66.82,43898.0
2015-10-01 10:30:00,66.81,66.85,66.56,66.68,79164.0,66.81,66.85,66.56,66.68,79164.0
2015-10-01 10:40:00,66.66,66.86,66.66,66.79,43586.0,66.66,66.86,66.66,66.79,43586.0
2015-10-01 10:50:00,66.79,66.86,66.67,66.68,84919.0,66.79,66.86,66.67,66.68,84919.0
2015-10-01 11:00:00,66.7,66.74,66.58,66.66,48899.0,66.7,66.74,66.58,66.66,48899.0
2015-10-01 11:10:00,66.66,66.74,66.58,66.66,28384.0,66.66,66.74,66.58,66.66,28384.0
2015-10-01 11:20:00,66.65,66.87,66.63,66.71,84245.0,66.65,66.87,66.63,66.71,84245.0
2015-10-01 11:30:00,66.73,66.83,66.68,66.83,82772.0,66.73,66.83,66.68,66.83,82772.0
2015-10-01 11:40:00,66.83,66.83,66.62,66.72,59465.0,66.83,66.83,66.62,66.72,59465.0
2015-10-01 11:50:00,66.73,66.75,66.46,66.6,46233.0,66.73,66.75,66.46,66.6,46233.0
2015-10-01 12:00:00,66.58,66.65,66.48,66.53,102572.0,66.58,66.65,66.48,66.53,102572.0
2015-10-01 12:10:00,66.53,66.61,66.51,66.58,29987.0,66.53,66.61,66.51,66.58,29987.0
2015-10-01 12:20:00,66.56,66.75,66.56,66.74,30867.0,66.56,66.75,66.56,66.74,30867.0
2015-10-01 12:30:00,66.73,66.91,66.73,66.89,27054.0,66.73,66.91,66.73,66.89,27054.0
2015-10-01 12:40:00,66.87,66.88,66.63,66.69,34444.0,66.87,66.88,66.63,66.69,34444.0
2015-10-01 12:50:00,66.69,66.78,66.69,66.76,25451.0,66.69,66.78,66.69,66.76,25451.0
2015-10-01 13:00:00,66.75,66.75,66.63,66.74,35867.0,66.75,66.75,66.63,66.74,35867.0
2015-10-01 13:10:00,66.72,66.88,66.65,66.81,33494.0,66.72,66.88,66.65,66.81,33494.0
2015-10-01 13:20:00,66.82,66.84,66.69,66.71,23185.0,66.82,66.84,66.69,66.71,23185.0
2015-10-01 13:30:00,66.7,66.9,66.7,66.85,21742.0,66.7,66.9,66.7,66.85,21742.0
2015-10-01 13:40:00,66.84,66.89,66.75,66.87,22380.0,66.84,66.89,66.75,66.87,22380.0
2015-10-01 13:50:00,66.87,67.0,66.81,67.0,22155.0,66.87,67.0,66.81,67.0,22155.0
2015-10-01 14:00:00,67.01,67.11,66.92,67.11,27337.0,67.01,67.11,66.92,67.11,27337.0
2015-10-01 14:10:00,67.09,67.16,67.04,67.05,35300.0,67.09,67.16,67.04,67.05,35300.0
2015-10-01 14:20:00,67.05,67.08,66.91,66.98,31655.0,67.05,67.08,66.91,66.98,31655.0
2015-10-01 14:30:00,67.0,67.08,66.92,66.99,40672.0,67.0,67.08,66.92,66.99,40672.0
2015-10-01 14:40:00,66.97,67.05,66.94,66.94,27225.0,66.97,67.05,66.94,66.94,27225.0
2015-10-01 14:50:00,66.95,67.17,66.91,67.15,39897.0,66.95,67.17,66.91,67.15,39897.0
2015-10-01 15:00:00,67.16,67.24,67.07,67.09,46681.0,67.16,67.24,67.07,67.09,46681.0
2015-10-01 15:10:00,67.08,67.29,67.08,67.24,39356.0,67.08,67.29,67.08,67.24,39356.0
2015-10-01 15:20:00,67.23,67.25,67.13,67.14,42756.0,67.23,67.25,67.13,67.14,42756.0
2015-10-01 15:30:00,67.14,67.17,66.99,67.02,63241.0,67.14,67.17,66.99,67.02,63241.0
2015-10-01 15:40:00,67.03,67.39,67.03,67.38,62942.0,67.03,67.39,67.03,67.38,62942.0
2015-10-01 15:50:00,67.38,67.48,67.34,67.44,139895.0,67.38,67.48,67.34,67.44,139895.0
2015-10-02 09:30:00,66.6,66.98,65.75,66.06,570557.0,66.6,66.98,65.75,66.06,570557.0
2015-10-02 09:40:00,66.06,66.25,65.81,65.96,315926.0,66.06,66.25,65.81,65.96,315926.0
2015-10-02 09:50:00,65.93,66.02,65.39,65.49,370576.0,65.93,66.02,65.39,65.49,370576.0
2015-10-02 10:00:00,65.47,65.55,65.14,65.2,169489.0,65.47,65.55,65.14,65.2,169489.0
2015-10-02 10:10:00,65.2,65.4,65.03,65.24,163512.0,65.2,65.4,65.03,65.24,163512.0
2015-10-02 10:20:00,65.25,65.44,64.97,65.01,88159.0,65.25,65.44,64.97,65.01,88159.0
2015-10-02 10:30:00,65.0,65.23,64.9,65.23,132851.0,65.0,65.23,64.9,65.23,132851.0
2015-10-02 10:40:00,65.2,65.32,65.18,65.22,72716.0,65.2,65.32,65.18,65.22,72716.0
2015-10-02 10:50:00,65.23,65.27,64.81,64.89,156964.0,65.23,65.27,64.81,64.89,156964.0
2015-10-02 11:00:00,64.9,64.93,64.73,64.8,176114.0,64.9,64.93,64.73,64.8,176114.0
2015-10-02 11:10:00,64.79,65.07,64.79,65.07,209382.0,64.79,65.07,64.79,65.07,209382.0
2015-10-02 11:20:00,65.06,65.25,64.97,65.25,76462.0,65.06,65.25,64.97,65.25,76462.0
2015-10-02 11:30:00,65.26,65.49,65.2,65.41,106116.0,65.26,65.49,65.2,65.41,106116.0
2015-10-02 11:40:00,65.36,65.55,65.35,65.52,55057.0,65.36,65.55,65.35,65.52,55057.0
2015-10-02 11:50:00,65.51,65.57,65.48,65.56,52085.0,65.51,65.57,65.48,65.56,52085.0
2015-10-02 12:00:00,65.57,65.63,65.4,65.6,49217.0,65.57,65.63,65.4,65.6,49217.0
2015-10-02 12:10:00,65.61,65.9,65.61,65.9,50003.0,65.61,65.9,65.61,65.9,50003.0
2015-10-02 12:20:00,65.89,66.23,65.89,65.98,74623.0,65.89,66.23,65.89,65.98,74623.0
2015-10-02 12:30:00,66.0,66.22,66.0,66.0,37786.0,66.0,66.22,66.0,66.0,37786.0
2015-10-02 12:40:00,66.0,66.08,65.94,66.02,30532.0,66.0,66.08,65.94,66.02,30532.0
2015-10-02 12:50:00,66.02,66.2,65.98,66.17,24969.0,66.02,66.2,65.98,66.17,24969.0
2015-10-02 13:00:00,66.18,66.36,66.18,66.3,27097.0,66.18,66.36,66.18,66.3,27097.0
2015-10-02 13:10:00,66.32,66.45,66.31,66.33,29021.0,66.32,66.45,66.31,66.33,29021.0
2015-10-02 13:20:00,66.34,66.42,66.25,66.38,21090.0,66.34,66.42,66.25,66.38,21090.0
2015-10-02 13:30:00,66.36,66.47,66.23,66.23,21735.0,66.36,66.47,66.23,66.23,21735.0
2015-10-02 13:40:00,66.24,66.33,66.16,66.33,14433.0,66.24,66.33,66.16,66.33,14433.0
2015-10-02 13:50:00,66.32,66.37,66.18,66.19,34793.0,66.32,66.37,66.18,66.19,34793.0
2015-10-02 14:00:00,66.19,66.21,66.12,66.19,45044.0,66.19,66.21,66.12,66.19,45044.0
2015-10-02 14:10:00,66.19,66.19,66.02,66.02,35916.0,66.19,66.19,66.02,66.02,35916.0
2015-10-02 14:20:00,66.01,66.24,66.0,66.17,78105.0,66.01,66.24,66.0,66.17,78105.0
2015-10-02 14:30:00,66.17,66.18,66.06,66.11,98942.0,66.17,66.18,66.06,66.11,98942.0
2015-10-02 14:40:00,66.13,66.13,66.0,66.06,64145.0,66.13,66.13,66.0,66.06,64145.0
2015-10-02 14:50:00,66.06,66.09,65.94,65.96,91250.0,66.06,66.09,65.94,65.96,91250.0
2015-10-02 15:00:00,65.96,66.2,65.96,66.19,88887.0,65.96,66.2,65.96,66.19,88887.0
2015-10-02 15:10:00,66.19,66.53,66.15,66.49,149874.0,66.19,66.53,66.15,66.49,149874.0
2015-10-02 15:20:00,66.5,66.68,66.47,66.68,93048.0,66.5,66.68,66.47,66.68,93048.0
2015-10-02 15:30:00,66.68,66.82,66.67,66.75,107229.0,66.68,66.82,66.67,66.75,107229.0
2015-10-02 15:40:00,66.75,66.85,66.69,66.82,85158.0,66.75,66.85,66.69,66.82,85158.0
2015-10-02 15:50:00,66.82,66.96,66.76,66.93,160779.0,66.82,66.96,66.76,66.93,160779.0
2015-10-05 09:30:00,67.4,67.89,67.3,67.49,64762.0,67.4,67.89,67.3,67.49,64762.0
2015-10-05 09:40:00,67.49,67.67,67.36,67.65,55069.0,67.49,67.67,67.36,67.65,55069.0
2015-10-05 09:50:00,67.64,67.79,67.58,67.66,39768.0,67.64,67.79,67.58,67.66,39768.0
2015-10-05 10:00:00,67.68,67.74,67.37,67.6,167947.0,67.68,67.74,67.37,67.6,167947.0
2015-10-05 10:10:00,67.6,67.74,67.59,67.66,58322.0,67.6,67.74,67.59,67.66,58322.0
2015-10-05 10:20:00,67.64,67.8,67.61,67.61,52012.0,67.64,67.8,67.61,67.61,52012.0
2015-10-05 10:30:00,67.62,67.68,67.54,67.62,52473.0,67.62,67.68,67.54,67.62,52473.0
2015-10-05 10:40:00,67.63,67.64,67.53,67.6,53775.0,67.63,67.64,67.53,67.6,53775.0
2015-10-05 10:50:00,67.62,67.71,67.55,67.59,27668.0,67.62,67.71,67.55,67.59,27668.0
2015-10-05 11:00:00,67.58,67.64,67.52,67.59,38484.0,67.58,67.64,67.52,67.59,38484.0
2015-10-05 11:10:00,67.6,67.66,67.57,67.59,33376.0,67.6,67.66,67.57,67.59,33376.0
2015-10-05 11:20:00,67.59,67.75,67.57,67.69,42194.0,67.59,67.75,67.57,67.69,42194.0
2015-10-05 11:30:00,67.66,67.73,67.57,67.62,77125.0,67.66,67.73,67.57,67.62,77125.0
2015-10-05 11:40:00,67.61,67.63,67.53,67.6,51388.0,67.61,67.63,67.53,67.6,51388.0
2015-10-05 11:50:00,67.61,67.72,67.54,67.67,22795.0,67.61,67.72,67.54,67.67,22795.0
2015-10-05 12:00:00,67.69,67.83,67.64,67.77,121861.0,67.69,67.83,67.64,67.77,121861.0
2015-10-05 12:10:00,67.77,67.98,67.71,67.84,140806.0,67.77,67.98,67.71,67.84,140806.0
2015-10-05 12:20:00,67.86,67.86,67.73,67.76,20912.0,67.86,67.86,67.73,67.76,20912.0
2015-10-05 12:30:00,67.77,67.85,67.7,67.76,23955.0,67.77,67.85,67.7,67.76,23955.0
2015-10-05 12:40:00,67.75,67.85,67.72,67.82,20545.0,67.75,67.85,67.72,67.82,20545.0
2015-10-05 12:50:00,67.81,67.88,67.81,67.84,22069.0,67.81,67.88,67.81,67.84,22069.0
2015-10-05 13:00:00,67.84,67.89,67.75,67.87,18272.0,67.84,67.89,67.75,67.87,18272.0
2015-10-05 13:10:00,67.89,68.05,67.88,68.04,32086.0,67.89,68.05,67.88,68.04,32086.0
2015-10-05 13:20:00,68.06,68.12,68.03,68.07,24821.0,68.06,68.12,68.03,68.07,24821.0
2015-10-05 13:30:00,68.07,68.11,67.95,68.01,23651.0,68.07,68.11,67.95,68.01,23651.0
2015-10-05 13:40:00,67.99,68.04,67.93,68.03,23631.0,67.99,68.04,67.93,68.03,23631.0
2015-10-05 13:50:00,68.03,68.12,67.99,68.04,22691.0,68.03,68.12,67.99,68.04,22691.0
2015-10-05 14:00:00,68.04,68.12,68.02,68.09,54011.0,68.04,68.12,68.02,68.09,54011.0
2015-10-05 14:10:00,68.09,68.14,68.05,68.11,27657.0,68.09,68.14,68.05,68.11,27657.0
2015-10-05 14:20:00,68.12,68.22,68.12,68.17,27946.0,68.12,68.22,68.12,68.17,27946.0
2015-10-05 14:30:00,68.16,68.34,68.15,68.28,44196.0,68.16,68.34,68.15,68.28,44196.0
2015-10-05 14:40:00,68.29,68.31,68.16,68.18,27835.0,68.29,68.31,68.16,68.18,27835.0
2015-10-05 14:50:00,68.17,68.2,68.13,68.15,45698.0,68.17,68.2,68.13,68.15,45698.0
2015-10-05 15:00:00,68.14,68.21,68.14,68.2,48844.0,68.14,68.21,68.14,68.2,48844.0
2015-10-05 15:10:00,68.19,68.19,68.06,68.09,44692.0,68.19,68.19,68.06,68.09,44692.0
2015-10-05 15:20:00,68.08,68.18,68.07,68.18,48475.0,68.08,68.18,68.07,68.18,48475.0
2015-10-05 15:30:00,68.18,68.2,68.08,68.11,115329.0,68.18,68.2,68.08,68.11,115329.0
2015-10-05 15:40:00,68.1,68.15,68.02,68.1,199811.0,68.1,68.15,68.02,68.1,199811.0
2015-10-05 15:50:00,68.11,68.18,68.09,68.11,260703.0,68.11,68.18,68.09,68.11,260703.0
2015-10-06 09:30:00,67.69,68.04,66.87,67.26,118470.0,67.69,68.04,66.87,67.26,118470.0
2015-10-06 09:40:00,67.27,67.28,66.7,66.91,83732.0,67.27,67.28,66.7,66.91,83732.0
2015-10-06 09:50:00,66.91,67.0,66.75,66.8,52552.0,66.91,67.0,66.75,66.8,52552.0
2015-10-06 10:00:00,66.79,66.84,66.43,66.47,130346.0,66.79,66.84,66.43,66.47,130346.0
2015-10-06 10:10:00,66.47,66.61,66.33,66.35,97046.0,66.47,66.61,66.33,66.35,97046.0
2015-10-06 10:20:00,66.34,66.37,65.81,65.81,80492.0,66.34,66.37,65.81,65.81,80492.0
2015-10-06 10:30:00,65.81,65.87,65.45,65.56,187472.0,65.81,65.87,65.45,65.56,187472.0
2015-10-06 10:40:00,65.57,65.88,65.49,65.73,128331.0,65.57,65.88,65.49,65.73,128331.0
2015-10-06 10:50:00,65.72,65.75,65.42,65.44,60817.0,65.72,65.75,65.42,65.44,60817.0
2015-10-06 11:00:00,65.45,65.67,65.41,65.67,111939.0,65.45,65.67,65.41,65.67,111939.0
2015-10-06 11:10:00,65.69,65.77,65.52,65.76,90556.0,65.69,65.77,65.52,65.76,90556.0
2015-10-06 11:20:00,65.74,65.98,65.74,65.89,62448.0,65.74,65.98,65.74,65.89,62448.0
2015-10-06 11:30:00,65.89,65.92,65.2,65.23,52863.0,65.89,65.92,65.2,65.23,52863.0
2015-10-06 11:40:00,65.21,65.23,64.94,65.11,125217.0,65.21,65.23,64.94,65.11,125217.0
2015-10-06 11:50:00,65.09,65.31,65.05,65.29,238173.0,65.09,65.31,65.05,65.29,238173.0
2015-10-06 12:00:00,65.27,65.31,65.12,65.14,59619.0,65.27,65.31,65.12,65.14,59619.0
2015-10-06 12:10:00,65.13,65.21,64.86,65.0,224197.0,65.13,65.21,64.86,65.0,224197.0
2015-10-06 12:20:00,65.0,65.06,64.75,64.78,63978.0,65.0,65.06,64.75,64.78,63978.0
2015-10-06 12:30:00,64.77,64.86,64.62,64.71,136772.0,64.77,64.86,64.62,64.71,136772.0
2015-10-06 12:40:00,64.69,64.75,64.56,64.64,103399.0,64.69,64.75,64.56,64.64,103399.0
2015-10-06 12:50:00,64.64,64.65,64.53,64.57,100433.0,64.64,64.65,64.53,64.57,100433.0
2015-10-06 13:00:00,64.57,64.72,64.54,64.65,107944.0,64.57,64.72,64.54,64.65,107944.0
2015-10-06 13:10:00,64.65,64.83,64.62,64.72,92735.0,64.65,64.83,64.62,64.72,92735.0
2015-10-06 13:20:00,64.72,64.97,64.72,64.86,41665.0,64.72,64.97,64.72,64.86,41665.0
2015-10-06 13:30:00,64.89,65.01,64.76,64.95,130332.0,64.89,65.01,64.76,64.95,130332.0
2015-10-06 13:40:00,64.95,64.95,64.77,64.83,95934.0,64.95,64.95,64.77,64.83,95934.0
2015-10-06 13:50:00,64.81,64.9,64.7,64.89,75812.0,64.81,64.9,64.7,64.89,75812.0
2015-10-06 14:00:00,64.89,65.02,64.82,64.87,199461.0,64.89,65.02,64.82,64.87,199461.0
2015-10-06 14:10:00,64.87,65.21,64.85,65.19,74203.0,64.87,65.21,64.85,65.19,74203.0
2015-10-06 14:20:00,65.2,65.25,64.99,65.21,65857.0,65.2,65.25,64.99,65.21,65857.0
2015-10-06 14:30:00,65.21,65.35,65.17,65.35,75609.0,65.21,65.35,65.17,65.35,75609.0
2015-10-06 14:40:00,65.35,65.55,65.3,65.45,179721.0,65.35,65.55,65.3,65.45,179721.0
2015-10-06 14:50:00,65.44,65.54,65.17,65.23,61565.0,65.44,65.54,65.17,65.23,61565.0
2015-10-06 15:00:00,65.23,65.3,65.17,65.26,46424.0,65.23,65.3,65.17,65.26,46424.0
2015-10-06 15:10:00,65.25,65.28,65.15,65.24,47963.0,65.25,65.28,65.15,65.24,47963.0
2015-10-06 15:20:00,65.23,65.29,65.16,65.28,78880.0,65.23,65.29,65.16,65.28,78880.0
2015-10-06 15:30:00,65.28,65.35,65.23,65.29,110363.0,65.28,65.35,65.23,65.29,110363.0
2015-10-06 15:40:00,65.28,65.28,65.17,65.21,92339.0,65.28,65.28,65.17,65.21,92339.0
2015-10-06 15:50:00,65.2,65.28,65.08,65.2,426633.0,65.2,65.28,65.08,65.2,426633.0
2015-10-07 09:30:00,65.33,65.54,64.33,64.58,128246.0,65.33,65.54,64.33,64.58,128246.0
2015-10-07 09:40:00,64.58,64.71,64.04,64.08,348036.0,64.58,64.71,64.04,64.08,348036.0
2015-10-07 09:50:00,64.1,64.13,63.41,63.46,524779.0,64.1,64.13,63.41,63.46,524779.0
2015-10-07 10:00:00,63.43,63.6,63.2,63.3,514925.0,63.43,63.6,63.2,63.3,514925.0
2015-10-07 10:10:00,63.3,63.77,63.2,63.21,354660.0,63.3,63.77,63.2,63.21,354660.0
2015-10-07 10:20:00,63.21,63.21,62.84,62.88,287314.0,63.21,63.21,62.84,62.88,287314.0
2015-10-07 10:30:00,62.87,63.0,62.49,62.51,270276.0,62.87,63.0,62.49,62.51,270276.0
2015-10-07 10:40:00,62.49,62.73,62.1,62.1,404189.0,62.49,62.73,62.1,62.1,404189.0
2015-10-07 10:50:00,62.1,62.57,61.82,62.54,422113.0,62.1,62.57,61.82,62.54,422113.0
2015-10-07 11:00:00,62.54,63.0,62.52,62.96,175331.0,62.54,63.0,62.52,62.96,175331.0
2015-10-07 11:10:00,62.95,63.07,62.84,62.84,301578.0,62.95,63.07,62.84,62.84,301578.0
2015-10-07 11:20:00,62.83,63.05,62.7,62.9,110493.0,62.83,63.05,62.7,62.9,110493.0
2015-10-07 11:30:00,62.9,63.27,62.85,63.27,165469.0,62.9,63.27,62.85,63.27,165469.0
2015-10-07 11:40:00,63.24,63.44,63.09,63.25,115737.0,63.24,63.44,63.09,63.25,115737.0
2015-10-07 11:50:00,63.25,63.42,63.25,63.26,123251.0,63.25,63.42,63.25,63.26,123251.0
2015-10-07 12:00:00,63.25,63.4,63.09,63.39,247478.0,63.25,63.4,63.09,63.39,247478.0
2015-10-07 12:10:00,63.4,63.83,63.3,63.82,111602.0,63.4,63.83,63.3,63.82,111602.0
2015-10-07 12:20:00,63.82,64.06,63.77,64.06,498115.0,63.82,64.06,63.77,64.06,498115.0
2015-10-07 12:30:00,64.05,64.24,63.84,63.86,174647.0,64.05,64.24,63.84,63.86,174647.0
2015-10-07 12:40:00,63.86,63.88,63.66,63.78,117373.0,63.86,63.88,63.66,63.78,117373.0
2015-10-07 12:50:00,63.8,63.85,63.66,63.75,83260.0,63.8,63.85,63.66,63.75,83260.0
2015-10-07 13:00:00,63.76,63.94,63.75,63.83,65619.0,63.76,63.94,63.75,63.83,65619.0
2015-10-07 13:10:00,63.84,63.9,63.65,63.65,91868.0,63.84,63.9,63.65,63.65,91868.0
2015-10-07 13:20:00,63.63,63.72,63.41,63.44,119646.0,63.63,63.72,63.41,63.44,119646.0
2015-10-07 13:30:00,63.45,63.63,63.45,63.59,75989.0,63.45,63.63,63.45,63.59,75989.0
2015-10-07 13:40:00,63.58,63.63,63.48,63.53,66768.0,63.58,63.63,63.48,63.53,66768.0
2015-10-07 13:50:00,63.53,63.55,63.37,63.37,111923.0,63.53,63.55,63.37,63.37,111923.0
2015-10-07 14:00:00,63.37,63.6,63.3,63.51,114143.0,63.37,63.6,63.3,63.51,114143.0
2015-10-07 14:10:00,63.5,63.5,63.13,63.14,71110.0,63.5,63.5,63.13,63.14,71110.0
2015-10-07 14:20:00,63.14,63.14,62.93,63.08,152295.0,63.14,63.14,62.93,63.08,152295.0
2015-10-07 14:30:00,63.07,63.14,62.93,63.0,212572.0,63.07,63.14,62.93,63.0,212572.0
2015-10-07 14:40:00,63.0,63.2,62.99,63.06,108235.0,63.0,63.2,62.99,63.06,108235.0
2015-10-07 14:50:00,63.07,63.09,62.83,62.84,167074.0,63.07,63.09,62.83,62.84,167074.0
2015-10-07 15:00:00,62.84,63.1,62.79,63.03,129104.0,62.84,63.1,62.79,63.03,129104.0
2015-10-07 15:10:00,63.03,63.16,62.96,63.11,114157.0,63.03,63.16,62.96,63.11,114157.0
2015-10-07 15:20:00,63.1,63.11,62.8,62.83,196664.0,63.1,63.11,62.8,62.83,196664.0
2015-10-07 15:30:00,62.84,62.94,62.75,62.93,201497.0,62.84,62.94,62.75,62.93,201497.0
2015-10-07 15:40:00,62.91,63.05,62.82,62.83,238138.0,62.91,63.05,62.82,62.83,238138.0
2015-10-07 15:50:00,62.83,63.0,62.83,62.9,536928.0,62.83,63.0,62.83,62.9,536928.0
2015-10-08 09:30:00,62.62,62.84,62.27,62.66,124217.0,62.62,62.84,62.27,62.66,124217.0
2015-10-08 09:40:00,62.6,62.71,62.36,62.5,155297.0,62.6,62.71,62.36,62.5,155297.0
2015-10-08 09:50:00,62.49,62.54,62.18,62.23,324865.0,62.49,62.54,62.18,62.23,324865.0
2015-10-08 10:00:00,62.26,62.41,62.09,62.17,361510.0,62.26,62.41,62.09,62.17,361510.0
2015-10-08 10:10:00,62.17,62.29,61.94,62.15,208643.0,62.17,62.29,61.94,62.15,208643.0
2015-10-08 10:20:00,62.18,62.32,62.09,62.23,102434.0,62.18,62.32,62.09,62.23,102434.0
2015-10-08 10:30:00,62.24,62.31,62.13,62.14,155314.0,62.24,62.31,62.13,62.14,155314.0
2015-10-08 10:40:00,62.15,62.21,61.99,62.1,89281.0,62.15,62.21,61.99,62.1,89281.0
2015-10-08 10:50:00,62.12,62.15,61.83,61.9,103793.0,62.12,62.15,61.83,61.9,103793.0
2015-10-08 11:00:00,61.89,61.97,61.67,61.7,85012.0,61.89,61.97,61.67,61.7,85012.0
2015-10-08 11:10:00,61.68,61.71,61.6,61.63,62911.0,61.68,61.71,61.6,61.63,62911.0
2015-10-08 11:20:00,61.63,61.64,61.45,61.45,122785.0,61.63,61.64,61.45,61.45,122785.0
2015-10-08 11:30:00,61.46,61.63,61.42,61.6,98430.0,61.46,61.63,61.42,61.6,98430.0
2015-10-08 11:40:00,61.6,61.64,61.49,61.5,67145.0,61.6,61.64,61.49,61.5,67145.0
2015-10-08 11:50:00,61.5,61.53,61.44,61.49,149919.0,61.5,61.53,61.44,61.49,149919.0
2015-10-08 12:00:00,61.49,61.61,61.43,61.58,196676.0,61.49,61.61,61.43,61.58,196676.0
2015-10-08 12:10:00,61.59,61.88,61.58,61.85,96975.0,61.59,61.88,61.58,61.85,96975.0
2015-10-08 12:20:00,61.86,61.93,61.7,61.75,38219.0,61.86,61.93,61.7,61.75,38219.0
2015-10-08 12:30:00,61.76,62.0,61.74,61.86,181007.0,61.76,62.0,61.74,61.86,181007.0
2015-10-08 12:40:00,61.87,61.89,61.53,61.57,316333.0,61.87,61.89,61.53,61.57,316333.0
2015-10-08 12:50:00,61.57,61.61,61.42,61.58,124800.0,61.57,61.61,61.42,61.58,124800.0
2015-10-08 13:00:00,61.58,61.6,61.47,61.47,191396.0,61.58,61.6,61.47,61.47,191396.0
2015-10-08 13:10:00,61.47,61.48,61.27,61.28,76963.0,61.47,61.48,61.27,61.28,76963.0
2015-10-08 13:20:00,61.28,61.38,61.23,61.28,103015.0,61.28,61.38,61.23,61.28,103015.0
2015-10-08 13:30:00,61.29,61.52,61.24,61.5,60941.0,61.29,61.52,61.24,61.5,60941.0
2015-10-08 13:40:00,61.5,61.7,61.41,61.69,149340.0,61.5,61.7,61.41,61.69,149340.0
2015-10-08 13:50:00,61.69,61.83,61.65,61.68,195422.0,61.69,61.83,61.65,61.68,195422.0
2015-10-08 14:00:00,61.7,61.94,61.54,61.7,111166.0,61.7,61.94,61.54,61.7,111166.0
2015-10-08 14:10:00,61.72,61.9,61.7,61.84,62922.0,61.72,61.9,61.7,61.84,62922.0
2015-10-08 14:20:00,61.84,62.0,61.76,61.96,162428.0,61.84,62.0,61.76,61.96,162428.0
2015-10-08 14:30:00,61.95,62.05,61.92,61.99,81603.0,61.95,62.05,61.92,61.99,81603.0
2015-10-08 14:40:00,62.0,62.02,61.84,61.88,85084.0,62.0,62.02,61.84,61.88,85084.0
2015-10-08 14:50:00,61.88,62.08,61.8,62.05,383048.0,61.88,62.08,61.8,62.05,383048.0
2015-10-08 15:00:00,62.06,62.26,62.05,62.19,135908.0,62.06,62.26,62.05,62.19,135908.0
2015-10-08 15:10:00,62.2,62.32,62.18,62.24,170232.0,62.2,62.32,62.18,62.24,170232.0
2015-10-08 15:20:00,62.24,62.39,62.2,62.36,207235.0,62.24,62.39,62.2,62.36,207235.0
2015-10-08 15:30:00,62.35,62.51,62.34,62.36,161595.0,62.35,62.51,62.34,62.36,161595.0
2015-10-08 15:40:00,62.36,62.39,62.14,62.15,260975.0,62.36,62.39,62.14,62.15,260975.0
2015-10-08 15:50:00,62.16,62.24,62.01,62.08,522185.0,62.16,62.24,62.01,62.08,522185.0
2015-10-09 09:30:00,61.99,62.75,61.91,62.3,74730.0,61.99,62.75,61.91,62.3,74730.0
2015-10-09 09:40:00,62.29,62.43,62.15,62.41,47255.0,62.29,62.43,62.15,62.41,47255.0
2015-10-09 09:50:00,62.41,62.42,62.05,62.07,66141.0,62.41,62.42,62.05,62.07,66141.0
2015-10-09 10:00:00,62.08,62.29,62.05,62.22,64530.0,62.08,62.29,62.05,62.22,64530.0
2015-10-09 10:10:00,62.21,62.23,61.97,62.05,51832.0,62.21,62.23,61.97,62.05,51832.0
2015-10-09 10:20:00,62.04,62.19,62.04,62.13,38160.0,62.04,62.19,62.04,62.13,38160.0
2015-10-09 10:30:00,62.12,62.39,62.09,62.37,45032.0,62.12,62.39,62.09,62.37,45032.0
2015-10-09 10:40:00,62.34,62.59,62.34,62.55,49115.0,62.34,62.59,62.34,62.55,49115.0
2015-10-09 10:50:00,62.55,62.58,62.42,62.51,40159.0,62.55,62.58,62.42,62.51,40159.0
2015-10-09 11:00:00,62.53,62.59,62.49,62.54,44903.0,62.53,62.59,62.49,62.54,44903.0
2015-10-09 11:10:00,62.54,62.67,62.52,62.65,51369.0,62.54,62.67,62.52,62.65,51369.0
2015-10-09 11:20:00,62.66,62.86,62.64,62.86,92598.0,62.66,62.86,62.64,62.86,92598.0
2015-10-09 11:30:00,62.86,62.9,62.69,62.76,46415.0,62.86,62.9,62.69,62.76,46415.0
2015-10-09 11:40:00,62.76,62.76,62.62,62.67,26427.0,62.76,62.76,62.62,62.67,26427.0
2015-10-09 11:50:00,62.67,62.77,62.65,62.65,42962.0,62.67,62.77,62.65,62.65,42962.0
2015-10-09 12:00:00,62.65,62.67,62.55,62.56,94815.0,62.65,62.67,62.55,62.56,94815.0
2015-10-09 12:10:00,62.56,62.69,62.38,62.39,73652.0,62.56,62.69,62.38,62.39,73652.0
2015-10-09 12:20:00,62.39,62.52,62.33,62.52,39824.0,62.39,62.52,62.33,62.52,39824.0
2015-10-09 12:30:00,62.5,62.53,62.45,62.47,22505.0,62.5,62.53,62.45,62.47,22505.0
2015-10-09 12:40:00,62.46,62.46,62.32,62.37,69246.0,62.46,62.46,62.32,62.37,69246.0
2015-10-09 12:50:00,62.37,62.4,62.27,62.27,25763.0,62.37,62.4,62.27,62.27,25763.0
2015-10-09 13:00:00,62.27,62.35,62.25,62.33,22745.0,62.27,62.35,62.25,62.33,22745.0
2015-10-09 13:10:00,62.3,62.37,62.27,62.37,25820.0,62.3,62.37,62.27,62.37,25820.0
2015-10-09 13:20:00,62.37,62.48,62.34,62.44,24048.0,62.37,62.48,62.34,62.44,24048.0
2015-10-09 13:30:00,62.44,62.52,62.43,62.49,69386.0,62.44,62.52,62.43,62.49,69386.0
2015-10-09 13:40:00,62.48,62.52,62.43,62.45,25745.0,62.48,62.52,62.43,62.45,25745.0
2015-10-09 13:50:00,62.46,62.52,62.41,62.5,31633.0,62.46,62.52,62.41,62.5,31633.0
2015-10-09 14:00:00,62.51,62.58,62.49,62.55,38209.0,62.51,62.58,62.49,62.55,38209.0
2015-10-09 14:10:00,62.55,62.69,62.54,62.65,90490.0,62.55,62.69,62.54,62.65,90490.0
2015-10-09 14:20:00,62.66,63.07,62.65,63.05,187053.0,62.66,63.07,62.65,63.05,187053.0
2015-10-09 14:30:00,63.05,63.12,62.85,63.12,120438.0,63.05,63.12,62.85,63.12,120438.0
2015-10-09 14:40:00,63.11,63.24,63.07,63.19,84976.0,63.11,63.24,63.07,63.19,84976.0
2015-10-09 14:50:00,63.19,63.28,63.13,63.21,62168.0,63.19,63.28,63.13,63.21,62168.0
2015-10-09 15:00:00,63.22,63.25,63.12,63.24,78294.0,63.22,63.25,63.12,63.24,78294.0
2015-10-09 15:10:00,63.24,63.26,63.07,63.11,96746.0,63.24,63.26,63.07,63.11,96746.0
2015-10-09 15:20:00,63.11,63.17,63.08,63.12,83901.0,63.11,63.17,63.08,63.12,83901.0
2015-10-09 15:30:00,63.12,63.25,63.12,63.21,130792.0,63.12,63.25,63.12,63.21,130792.0
2015-10-09 15:40:00,63.22,63.35,63.17,63.27,140212.0,63.22,63.35,63.17,63.27,140212.0
2015-10-09 15:50:00,63.37,63.43,63.28,63.36,394545.0,63.37,63.43,63.28,63.36,394545.0
2015-10-12 09:30:00,63.28,63.28,63.01,63.19,43202.0,63.28,63.28,63.01,63.19,43202.0
2015-10-12 09:40:00,63.23,63.24,62.65,62.71,136262.0,63.23,63.24,62.65,62.71,136262.0
2015-10-12 09:50:00,62.68,62.76,62.48,62.71,132400.0,62.68,62.76,62.48,62.71,132400.0
2015-10-12 10:00:00,62.68,62.78,62.58,62.72,71495.0,62.68,62.78,62.58,62.72,71495.0
2015-10-12 10:10:00,62.73,63.02,62.72,62.92,17887.0,62.73,63.02,62.72,62.92,17887.0
2015-10-12 10:20:00,62.91,63.14,62.91,63.13,16939.0,62.91,63.14,62.91,63.13,16939.0
2015-10-12 10:30:00,63.15,63.16,62.96,62.99,43748.0,63.15,63.16,62.96,62.99,43748.0
2015-10-12 10:40:00,63.01,63.02,62.92,62.97,35513.0,63.01,63.02,62.92,62.97,35513.0
2015-10-12 10:50:00,63.0,63.02,62.82,62.85,20880.0,63.0,63.02,62.82,62.85,20880.0
2015-10-12 11:00:00,62.84,63.03,62.84,63.0,19280.0,62.84,63.03,62.84,63.0,19280.0
2015-10-12 11:10:00,63.0,63.02,62.94,62.95,15042.0,63.0,63.02,62.94,62.95,15042.0
2015-10-12 11:20:00,62.95,63.08,62.95,63.0,24675.0,62.95,63.08,62.95,63.0,24675.0
2015-10-12 11:30:00,62.99,63.01,62.91,62.95,16402.0,62.99,63.01,62.91,62.95,16402.0
2015-10-12 11:40:00,62.95,63.09,62.92,63.09,18184.0,62.95,63.09,62.92,63.09,18184.0
2015-10-12 11:50:00,63.08,63.16,63.04,63.15,17639.0,63.08,63.16,63.04,63.15,17639.0
2015-10-12 12:00:00,63.15,63.25,63.12,63.25,17087.0,63.15,63.25,63.12,63.25,17087.0
2015-10-12 12:10:00,63.24,63.24,63.08,63.1,35325.0,63.24,63.24,63.08,63.1,35325.0
2015-10-12 12:20:00,63.1,63.14,63.04,63.11,58190.0,63.1,63.14,63.04,63.11,58190.0
2015-10-12 12:30:00,63.13,63.13,63.08,63.09,10532.0,63.13,63.13,63.08,63.09,10532.0
2015-10-12 12:40:00,63.09,63.12,63.06,63.09,13744.0,63.09,63.12,63.06,63.09,13744.0
2015-10-12 12:50:00,63.09,63.13,63.04,63.09,25669.0,63.09,63.13,63.04,63.09,25669.0
2015-10-12 13:00:00,63.1,63.1,63.02,63.08,16147.0,63.1,63.1,63.02,63.08,16147.0
2015-10-12 13:10:00,63.08,63.13,63.06,63.11,15200.0,63.08,63.13,63.06,63.11,15200.0
2015-10-12 13:20:00,63.11,63.16,63.11,63.11,8628.0,63.11,63.16,63.11,63.11,8628.0
2015-10-12 13:30:00,63.11,63.13,63.05,63.09,21260.0,63.11,63.13,63.05,63.09,21260.0
2015-10-12 13:40:00,63.09,63.17,63.09,63.17,14918.0,63.09,63.17,63.09,63.17,14918.0
2015-10-12 13:50:00,63.17,63.21,63.14,63.18,17509.0,63.17,63.21,63.14,63.18,17509.0
2015-10-12 14:00:00,63.18,63.22,63.14,63.15,21821.0,63.18,63.22,63.14,63.15,21821.0
2015-10-12 14:10:00,63.17,63.17,63.1,63.11,25518.0,63.17,63.17,63.1,63.11,25518.0
2015-10-12 14:20:00,63.11,63.16,63.11,63.14,21577.0,63.11,63.16,63.11,63.14,21577.0
2015-10-12 14:30:00,63.14,63.15,63.09,63.13,29091.0,63.14,63.15,63.09,63.13,29091.0
2015-10-12 14:40:00,63.13,63.13,63.02,63.05,35161.0,63.13,63.13,63.02,63.05,35161.0
2015-10-12 14:50:00,63.05,63.12,63.04,63.08,26454.0,63.05,63.12,63.04,63.08,26454.0
2015-10-12 15:00:00,63.08,63.19,63.08,63.18,25989.0,63.08,63.19,63.08,63.18,25989.0
2015-10-12 15:10:00,63.18,63.2,63.1,63.12,35496.0,63.18,63.2,63.1,63.12,35496.0
2015-10-12 15:20:00,63.12,63.16,63.09,63.1,32786.0,63.12,63.16,63.09,63.1,32786.0
2015-10-12 15:30:00,63.1,63.16,63.1,63.13,80523.0,63.1,63.16,63.1,63.13,80523.0
2015-10-12 15:40:00,63.13,63.15,63.11,63.13,66896.0,63.13,63.15,63.11,63.13,66896.0
2015-10-12 15:50:00,63.13,63.13,62.99,63.05,247235.0,63.13,63.13,62.99,63.05,247235.0
2015-10-13 09:30:00,63.01,63.58,62.79,63.46,168685.0,63.01,63.58,62.79,63.46,168685.0
2015-10-13 09:40:00,63.45,63.64,63.3,63.55,74625.0,63.45,63.64,63.3,63.55,74625.0
2015-10-13 09:50:00,63.54,63.55,63.42,63.52,62777.0,63.54,63.55,63.42,63.52,62777.0
2015-10-13 10:00:00,63.52,63.52,63.32,63.34,66814.0,63.52,63.52,63.32,63.34,66814.0
2015-10-13 10:10:00,63.35,63.47,63.33,63.45,57153.0,63.35,63.47,63.33,63.45,57153.0
2015-10-13 10:20:00,63.46,63.6,63.45,63.52,40033.0,63.46,63.6,63.45,63.52,40033.0
2015-10-13 10:30:00,63.52,63.67,63.48,63.63,55957.0,63.52,63.67,63.48,63.63,55957.0
2015-10-13 10:40:00,63.64,63.79,63.62,63.7,46067.0,63.64,63.79,63.62,63.7,46067.0
2015-10-13 10:50:00,63.69,63.82,63.68,63.81,53842.0,63.69,63.82,63.68,63.81,53842.0
2015-10-13 11:00:00,63.81,63.97,63.77,63.93,68409.0,63.81,63.97,63.77,63.93,68409.0
2015-10-13 11:10:00,63.93,64.03,63.88,64.02,67345.0,63.93,64.03,63.88,64.02,67345.0
2015-10-13 11:20:00,64.02,64.06,63.98,64.0,147145.0,64.02,64.06,63.98,64.0,147145.0
2015-10-13 11:30:00,64.0,64.02,63.88,63.98,55106.0,64.0,64.02,63.88,63.98,55106.0
2015-10-13 11:40:00,63.97,64.07,63.9,64.01,57130.0,63.97,64.07,63.9,64.01,57130.0
2015-10-13 11:50:00,64.01,64.01,63.95,63.97,43983.0,64.01,64.01,63.95,63.97,43983.0
2015-10-13 12:00:00,63.97,64.02,63.97,64.02,29446.0,63.97,64.02,63.97,64.02,29446.0
2015-10-13 12:10:00,64.0,64.01,63.97,64.0,37686.0,64.0,64.01,63.97,64.0,37686.0
2015-10-13 12:20:00,64.0,64.02,63.99,64.0,38022.0,64.0,64.02,63.99,64.0,38022.0
2015-10-13 12:30:00,64.0,64.02,63.99,64.0,45160.0,64.0,64.02,63.99,64.0,45160.0
2015-10-13 12:40:00,64.0,64.03,63.87,63.89,75781.0,64.0,64.03,63.87,63.89,75781.0
2015-10-13 12:50:00,63.89,63.91,63.76,63.8,132722.0,63.89,63.91,63.76,63.8,132722.0
2015-10-13 13:00:00,63.78,63.81,63.55,63.59,54522.0,63.78,63.81,63.55,63.59,54522.0
2015-10-13 13:10:00,63.57,63.69,63.5,63.59,75085.0,63.57,63.69,63.5,63.59,75085.0
2015-10-13 13:20:00,63.58,63.58,63.47,63.53,23507.0,63.58,63.58,63.47,63.53,23507.0
2015-10-13 13:30:00,63.53,63.55,63.36,63.44,46759.0,63.53,63.55,63.36,63.44,46759.0
2015-10-13 13:40:00,63.43,63.43,63.36,63.39,20511.0,63.43,63.43,63.36,63.39,20511.0
2015-10-13 13:50:00,63.39,63.7,63.38,63.58,107856.0,63.39,63.7,63.38,63.58,107856.0
2015-10-13 14:00:00,63.58,63.58,63.47,63.48,31909.0,63.58,63.58,63.47,63.48,31909.0
2015-10-13 14:10:00,63.48,63.52,63.47,63.49,28780.0,63.48,63.52,63.47,63.49,28780.0
2015-10-13 14:20:00,63.49,63.51,63.29,63.32,44821.0,63.49,63.51,63.29,63.32,44821.0
2015-10-13 14:30:00,63.33,63.43,63.33,63.41,41766.0,63.33,63.43,63.33,63.41,41766.0
2015-10-13 14:40:00,63.41,63.57,63.37,63.57,42392.0,63.41,63.57,63.37,63.57,42392.0
2015-10-13 14:50:00,63.56,63.58,63.49,63.55,34884.0,63.56,63.58,63.49,63.55,34884.0
2015-10-13 15:00:00,63.55,63.58,63.49,63.53,37412.0,63.55,63.58,63.49,63.53,37412.0
2015-10-13 15:10:00,63.54,63.56,63.43,63.5,51640.0,63.54,63.56,63.43,63.5,51640.0
2015-10-13 15:20:00,63.49,63.5,63.39,63.42,75413.0,63.49,63.5,63.39,63.42,75413.0
2015-10-13 15:30:00,63.42,63.56,63.39,63.4,68737.0,63.42,63.56,63.39,63.4,68737.0
2015-10-13 15:40:00,63.39,63.45,63.39,63.44,119190.0,63.39,63.45,63.39,63.44,119190.0
2015-10-13 15:50:00,63.43,63.51,63.39,63.47,264021.0,63.43,63.51,63.39,63.47,264021.0
2015-10-14 09:30:00,63.76,63.93,63.43,63.86,50344.0,63.76,63.93,63.43,63.86,50344.0
2015-10-14 09:40:00,63.87,64.19,63.85,64.02,61529.0,63.87,64.19,63.85,64.02,61529.0
2015-10-14 09:50:00,63.99,64.14,63.96,63.98,52947.0,63.99,64.14,63.96,63.98,52947.0
2015-10-14 10:00:00,64.0,64.01,63.73,63.78,38233.0,64.0,64.01,63.73,63.78,38233.0
2015-10-14 10:10:00,63.78,63.81,63.73,63.74,54356.0,63.78,63.81,63.73,63.74,54356.0
2015-10-14 10:20:00,63.74,63.74,63.63,63.64,40438.0,63.74,63.74,63.63,63.64,40438.0
2015-10-14 10:30:00,63.63,63.81,63.53,63.61,56097.0,63.63,63.81,63.53,63.61,56097.0
2015-10-14 10:40:00,63.61,63.62,62.47,62.47,268252.0,63.61,63.62,62.47,62.47,268252.0
2015-10-14 10:50:00,62.47,62.6,61.76,61.84,257476.0,62.47,62.6,61.76,61.84,257476.0
2015-10-14 11:00:00,61.84,61.99,61.16,61.31,229222.0,61.84,61.99,61.16,61.31,229222.0
2015-10-14 11:10:00,61.33,61.5,61.11,61.15,174737.0,61.33,61.5,61.11,61.15,174737.0
2015-10-14 11:20:00,61.11,61.51,60.95,61.2,151378.0,61.11,61.51,60.95,61.2,151378.0
2015-10-14 11:30:00,61.19,61.24,60.78,61.11,307833.0,61.19,61.24,60.78,61.11,307833.0
2015-10-14 11:40:00,61.13,61.32,60.89,60.96,117629.0,61.13,61.32,60.89,60.96,117629.0
2015-10-14 11:50:00,60.97,60.98,60.53,60.58,251789.0,60.97,60.98,60.53,60.58,251789.0
2015-10-14 12:00:00,60.58,60.61,60.31,60.39,181772.0,60.58,60.61,60.31,60.39,181772.0
2015-10-14 12:10:00,60.41,60.74,60.38,60.72,144072.0,60.41,60.74,60.38,60.72,144072.0
2015-10-14 12:20:00,60.71,60.85,60.54,60.64,123463.0,60.71,60.85,60.54,60.64,123463.0
2015-10-14 12:30:00,60.61,61.0,60.52,60.9,114598.0,60.61,61.0,60.52,60.9,114598.0
2015-10-14 12:40:00,60.91,61.47,60.86,61.42,103633.0,60.91,61.47,60.86,61.42,103633.0
2015-10-14 12:50:00,61.43,61.75,61.43,61.69,234220.0,61.43,61.75,61.43,61.69,234220.0
2015-10-14 13:00:00,61.67,61.7,61.46,61.51,110265.0,61.67,61.7,61.46,61.51,110265.0
2015-10-14 13:10:00,61.51,61.67,61.5,61.61,50464.0,61.51,61.67,61.5,61.61,50464.0
2015-10-14 13:20:00,61.6,61.6,61.42,61.42,127643.0,61.6,61.6,61.42,61.42,127643.0
2015-10-14 13:30:00,61.42,61.66,61.39,61.64,121861.0,61.42,61.66,61.39,61.64,121861.0
2015-10-14 13:40:00,61.64,61.64,61.54,61.59,109454.0,61.64,61.64,61.54,61.59,109454.0
2015-10-14 13:50:00,61.59,61.63,61.47,61.54,55019.0,61.59,61.63,61.47,61.54,55019.0
2015-10-14 14:00:00,61.54,61.74,61.4,61.42,113392.0,61.54,61.74,61.4,61.42,113392.0
2015-10-14 14:10:00,61.42,61.52,61.38,61.41,340490.0,61.42,61.52,61.38,61.41,340490.0
2015-10-14 14:20:00,61.38,61.5,61.24,61.26,66502.0,61.38,61.5,61.24,61.26,66502.0
2015-10-14 14:30:00,61.25,61.5,61.23,61.47,250826.0,61.25,61.5,61.23,61.47,250826.0
2015-10-14 14:40:00,61.46,61.46,61.28,61.32,59078.0,61.46,61.46,61.28,61.32,59078.0
2015-10-14 14:50:00,61.32,61.43,61.24,61.26,200123.0,61.32,61.43,61.24,61.26,200123.0
2015-10-14 15:00:00,61.26,61.48,61.25,61.43,74328.0,61.26,61.48,61.25,61.43,74328.0
2015-10-14 15:10:00,61.42,61.5,61.25,61.26,222603.0,61.42,61.5,61.25,61.26,222603.0
2015-10-14 15:20:00,61.26,61.37,61.24,61.35,275114.0,61.26,61.37,61.24,61.35,275114.0
2015-10-14 15:30:00,61.34,61.43,61.29,61.35,193834.0,61.34,61.43,61.29,61.35,193834.0
2015-10-14 15:40:00,61.34,61.42,61.27,61.39,305595.0,61.34,61.42,61.27,61.39,305595.0
2015-10-14 15:50:00,61.38,61.42,61.24,61.38,362498.0,61.38,61.42,61.24,61.38,362498.0
2015-10-15 09:30:00,61.79,61.79,61.28,61.56,115917.0,61.79,61.79,61.28,61.56,115917.0
2015-10-15 09:40:00,61.57,61.82,61.35,61.38,152126.0,61.57,61.82,61.35,61.38,152126.0
2015-10-15 09:50:00,61.4,61.46,61.03,61.14,69359.0,61.4,61.46,61.03,61.14,69359.0
2015-10-15 10:00:00,61.14,61.3,61.04,61.3,120496.0,61.14,61.3,61.04,61.3,120496.0
2015-10-15 10:10:00,61.29,61.54,61.28,61.51,52967.0,61.29,61.54,61.28,61.51,52967.0
2015-10-15 10:20:00,61.53,61.53,61.22,61.24,42731.0,61.53,61.53,61.22,61.24,42731.0
2015-10-15 10:30:00,61.24,61.38,61.2,61.38,86222.0,61.24,61.38,61.2,61.38,86222.0
2015-10-15 10:40:00,61.36,61.65,61.36,61.6,64428.0,61.36,61.65,61.36,61.6,64428.0
2015-10-15 10:50:00,61.61,61.68,61.49,61.6,73232.0,61.61,61.68,61.49,61.6,73232.0
2015-10-15 11:00:00,61.59,61.81,61.56,61.81,46726.0,61.59,61.81,61.56,61.81,46726.0
2015-10-15 11:10:00,61.78,61.82,61.72,61.75,69485.0,61.78,61.82,61.72,61.75,69485.0
2015-10-15 11:20:00,61.76,61.88,61.75,61.83,120525.0,61.76,61.88,61.75,61.83,120525.0
2015-10-15 11:30:00,61.83,61.86,61.76,61.79,47593.0,61.83,61.86,61.76,61.79,47593.0
2015-10-15 11:40:00,61.79,61.83,61.73,61.74,28484.0,61.79,61.83,61.73,61.74,28484.0
2015-10-15 11:50:00,61.73,61.73,61.5,61.53,27755.0,61.73,61.73,61.5,61.53,27755.0
2015-10-15 12:00:00,61.53,61.7,61.52,61.62,37221.0,61.53,61.7,61.52,61.62,37221.0
2015-10-15 12:10:00,61.62,61.7,61.59,61.7,25601.0,61.62,61.7,61.59,61.7,25601.0
2015-10-15 12:20:00,61.72,61.78,61.68,61.71,25666.0,61.72,61.78,61.68,61.71,25666.0
2015-10-15 12:30:00,61.71,61.98,61.58,61.9,95921.0,61.71,61.98,61.58,61.9,95921.0
2015-10-15 12:40:00,61.91,62.01,61.84,61.91,146285.0,61.91,62.01,61.84,61.91,146285.0
2015-10-15 12:50:00,61.92,62.05,61.86,61.98,84346.0,61.92,62.05,61.86,61.98,84346.0
2015-10-15 13:00:00,61.99,62.04,61.86,61.92,100642.0,61.99,62.04,61.86,61.92,100642.0
2015-10-15 13:10:00,61.91,62.05,61.91,61.95,43709.0,61.91,62.05,61.91,61.95,43709.0
2015-10-15 13:20:00,61.94,62.09,61.9,62.08,34925.0,61.94,62.09,61.9,62.08,34925.0
2015-10-15 13:30:00,62.06,62.1,61.99,62.1,27967.0,62.06,62.1,61.99,62.1,27967.0
2015-10-15 13:40:00,62.09,62.09,61.94,61.94,25517.0,62.09,62.09,61.94,61.94,25517.0
2015-10-15 13:50:00,61.96,62.06,61.93,62.01,35330.0,61.96,62.06,61.93,62.01,35330.0
2015-10-15 14:00:00,62.01,62.14,62.01,62.14,33694.0,62.01,62.14,62.01,62.14,33694.0
2015-10-15 14:10:00,62.14,62.38,62.11,62.24,75447.0,62.14,62.38,62.11,62.24,75447.0
2015-10-15 14:20:00,62.29,62.32,62.17,62.22,46032.0,62.29,62.32,62.17,62.22,46032.0
2015-10-15 14:30:00,62.21,62.33,62.2,62.29,52211.0,62.21,62.33,62.2,62.29,52211.0
2015-10-15 14:40:00,62.3,62.43,62.27,62.36,52137.0,62.3,62.43,62.27,62.36,52137.0
2015-10-15 14:50:00,62.36,62.53,62.31,62.49,78697.0,62.36,62.53,62.31,62.49,78697.0
2015-10-15 15:00:00,62.49,62.61,62.46,62.54,137450.0,62.49,62.61,62.46,62.54,137450.0
2015-10-15 15:10:00,62.53,62.75,62.5,62.7,79071.0,62.53,62.75,62.5,62.7,79071.0
2015-10-15 15:20:00,62.72,62.9,62.72,62.84,223323.0,62.72,62.9,62.72,62.84,223323.0
2015-10-15 15:30:00,62.83,62.84,62.71,62.75,71794.0,62.83,62.84,62.71,62.75,71794.0
2015-10-15 15:40:00,62.74,62.82,62.69,62.74,124433.0,62.74,62.82,62.69,62.74,124433.0
2015-10-15 15:50:00,62.73,62.84,62.72,62.8,228839.0,62.73,62.84,62.72,62.8,228839.0
2015-10-16 09:30:00,62.91,63.15,62.71,63.07,124712.0,62.91,63.15,62.71,63.07,124712.0
2015-10-16 09:40:00,63.1,63.32,63.03,63.32,44552.0,63.1,63.32,63.03,63.32,44552.0
2015-10-16 09:50:00,63.31,63.5,63.2,63.42,129949.0,63.31,63.5,63.2,63.42,129949.0
2015-10-16 10:00:00,63.4,63.59,63.32,63.52,70899.0,63.4,63.59,63.32,63.52,70899.0
2015-10-16 10:10:00,63.53,63.56,63.38,63.4,40444.0,63.53,63.56,63.38,63.4,40444.0
2015-10-16 10:20:00,63.4,63.6,63.4,63.58,43639.0,63.4,63.6,63.4,63.58,43639.0
2015-10-16 10:30:00,63.59,63.61,63.45,63.55,27180.0,63.59,63.61,63.45,63.55,27180.0
2015-10-16 10:40:00,63.52,63.56,63.42,63.43,30741.0,63.52,63.56,63.42,63.43,30741.0
2015-10-16 10:50:00,63.42,63.54,63.37,63.46,49015.0,63.42,63.54,63.37,63.46,49015.0
2015-10-16 11:00:00,63.47,63.63,63.47,63.63,22407.0,63.47,63.63,63.47,63.63,22407.0
2015-10-16 11:10:00,63.6,63.73,63.53,63.73,36923.0,63.6,63.73,63.53,63.73,36923.0
2015-10-16 11:20:00,63.72,63.73,63.6,63.6,40270.0,63.72,63.73,63.6,63.6,40270.0
2015-10-16 11:30:00,63.6,63.67,63.49,63.56,37709.0,63.6,63.67,63.49,63.56,37709.0
2015-10-16 11:40:00,63.54,63.7,63.54,63.67,25748.0,63.54,63.7,63.54,63.67,25748.0
2015-10-16 11:50:00,63.68,63.73,63.67,63.69,36965.0,63.68,63.73,63.67,63.69,36965.0
2015-10-16 12:00:00,63.69,63.71,63.64,63.64,81463.0,63.69,63.71,63.64,63.64,81463.0
2015-10-16 12:10:00,63.64,63.66,63.47,63.51,47199.0,63.64,63.66,63.47,63.51,47199.0
2015-10-16 12:20:00,63.51,63.6,63.5,63.58,25979.0,63.51,63.6,63.5,63.58,25979.0
2015-10-16 12:30:00,63.58,63.62,63.55,63.6,46603.0,63.58,63.62,63.55,63.6,46603.0
2015-10-16 12:40:00,63.57,63.63,63.57,63.61,42153.0,63.57,63.63,63.57,63.61,42153.0
2015-10-16 12:50:00,63.6,63.64,63.58,63.61,31402.0,63.6,63.64,63.58,63.61,31402.0
2015-10-16 13:00:00,63.61,63.62,63.51,63.54,29388.0,63.61,63.62,63.51,63.54,29388.0
2015-10-16 13:10:00,63.54,63.63,63.53,63.62,35659.0,63.54,63.63,63.53,63.62,35659.0
2015-10-16 13:20:00,63.62,63.74,63.61,63.7,55658.0,63.62,63.74,63.61,63.7,55658.0
2015-10-16 13:30:00,63.71,63.75,63.68,63.69,39275.0,63.71,63.75,63.68,63.69,39275.0
2015-10-16 13:40:00,63.69,63.71,63.5,63.53,29269.0,63.69,63.71,63.5,63.53,29269.0
2015-10-16 13:50:00,63.53,63.55,63.46,63.47,41047.0,63.53,63.55,63.46,63.47,41047.0
2015-10-16 14:00:00,63.47,63.5,63.41,63.43,36552.0,63.47,63.5,63.41,63.43,36552.0
2015-10-16 14:10:00,63.44,63.62,63.43,63.56,30290.0,63.44,63.62,63.43,63.56,30290.0
2015-10-16 14:20:00,63.55,63.65,63.51,63.59,27812.0,63.55,63.65,63.51,63.59,27812.0
2015-10-16 14:30:00,63.62,63.67,63.53,63.65,50195.0,63.62,63.67,63.53,63.65,50195.0
2015-10-16 14:40:00,63.65,63.78,63.59,63.59,42381.0,63.65,63.78,63.59,63.59,42381.0
2015-10-16 14:50:00,63.61,63.62,63.5,63.5,23598.0,63.61,63.62,63.5,63.5,23598.0
2015-10-16 15:00:00,63.49,63.54,63.42,63.45,20784.0,63.49,63.54,63.42,63.45,20784.0
2015-10-16 15:10:00,63.45,63.47,63.41,63.46,31656.0,63.45,63.47,63.41,63.46,31656.0
2015-10-16 15:20:00,63.46,63.49,63.4,63.42,35869.0,63.46,63.49,63.4,63.42,35869.0
2015-10-16 15:30:00,63.43,63.51,63.42,63.46,46881.0,63.43,63.51,63.42,63.46,46881.0
2015-10-16 15:40:00,63.47,63.5,63.36,63.42,266754.0,63.47,63.5,63.36,63.42,266754.0
2015-10-16 15:50:00,63.42,63.51,63.38,63.46,118885.0,63.42,63.51,63.38,63.46,118885.0
2015-10-19 09:30:00,62.7,63.5,62.55,63.46,261764.0,62.7,63.5,62.55,63.46,261764.0
2015-10-19 09:40:00,63.49,63.99,63.49,63.83,106749.0,63.49,63.99,63.49,63.83,106749.0
2015-10-19 09:50:00,63.83,63.87,63.54,63.87,46052.0,63.83,63.87,63.54,63.87,46052.0
2015-10-19 10:00:00,63.85,64.17,63.82,64.15,138051.0,63.85,64.17,63.82,64.15,138051.0
2015-10-19 10:10:00,64.12,64.59,64.11,64.35,108627.0,64.12,64.59,64.11,64.35,108627.0
2015-10-19 10:20:00,64.36,64.36,63.96,64.01,49370.0,64.36,64.36,63.96,64.01,49370.0
2015-10-19 10:30:00,64.0,64.08,63.95,64.02,48622.0,64.0,64.08,63.95,64.02,48622.0
2015-10-19 10:40:00,64.02,64.08,63.93,64.0,235904.0,64.02,64.08,63.93,64.0,235904.0
2015-10-19 10:50:00,64.0,64.68,63.95,64.4,288728.0,64.0,64.68,63.95,64.4,288728.0
2015-10-19 11:00:00,64.38,64.38,64.13,64.15,33210.0,64.38,64.38,64.13,64.15,33210.0
2015-10-19 11:10:00,64.15,64.18,64.09,64.12,30898.0,64.15,64.18,64.09,64.12,30898.0
2015-10-19 11:20:00,64.13,64.18,63.97,64.0,31063.0,64.13,64.18,63.97,64.0,31063.0
2015-10-19 11:30:00,64.01,64.27,63.99,64.26,30409.0,64.01,64.27,63.99,64.26,30409.0
2015-10-19 11:40:00,64.26,64.28,64.08,64.11,33724.0,64.26,64.28,64.08,64.11,33724.0
2015-10-19 11:50:00,64.09,64.12,63.97,64.01,28564.0,64.09,64.12,63.97,64.01,28564.0
2015-10-19 12:00:00,64.01,64.14,64.0,64.13,55351.0,64.01,64.14,64.0,64.13,55351.0
2015-10-19 12:10:00,64.13,64.21,64.09,64.09,51598.0,64.13,64.21,64.09,64.09,51598.0
2015-10-19 12:20:00,64.07,64.17,64.07,64.15,40497.0,64.07,64.17,64.07,64.15,40497.0
2015-10-19 12:30:00,64.14,64.24,64.13,64.24,19116.0,64.14,64.24,64.13,64.24,19116.0
2015-10-19 12:40:00,64.25,64.4,64.24,64.27,29137.0,64.25,64.4,64.24,64.27,29137.0
2015-10-19 12:50:00,64.26,64.26,64.17,64.23,15607.0,64.26,64.26,64.17,64.23,15607.0
2015-10-19 13:00:00,64.23,64.31,64.21,64.26,45249.0,64.23,64.31,64.21,64.26,45249.0
2015-10-19 13:10:00,64.25,64.37,64.24,64.26,85283.0,64.25,64.37,64.24,64.26,85283.0
2015-10-19 13:20:00,64.25,64.35,64.25,64.31,57047.0,64.25,64.35,64.25,64.31,57047.0
2015-10-19 13:30:00,64.31,64.33,64.11,64.11,57007.0,64.31,64.33,64.11,64.11,57007.0
2015-10-19 13:40:00,64.1,64.1,63.92,63.95,50332.0,64.1,64.1,63.92,63.95,50332.0
2015-10-19 13:50:00,63.95,63.95,63.9,63.94,36793.0,63.95,63.95,63.9,63.94,36793.0
2015-10-19 14:00:00,63.94,63.94,63.8,63.83,23793.0,63.94,63.94,63.8,63.83,23793.0
2015-10-19 14:10:00,63.84,63.85,63.7,63.71,22052.0,63.84,63.85,63.7,63.71,22052.0
2015-10-19 14:20:00,63.71,63.73,63.6,63.6,26427.0,63.71,63.73,63.6,63.6,26427.0
2015-10-19 14:30:00,63.6,63.66,63.55,63.62,64342.0,63.6,63.66,63.55,63.62,64342.0
2015-10-19 14:40:00,63.61,63.61,63.53,63.56,30697.0,63.61,63.61,63.53,63.56,30697.0
2015-10-19 14:50:00,63.55,63.73,63.55,63.67,97233.0,63.55,63.73,63.55,63.67,97233.0
2015-10-19 15:00:00,63.66,63.72,63.63,63.66,31309.0,63.66,63.72,63.63,63.66,31309.0
2015-10-19 15:10:00,63.66,63.73,63.65,63.7,43821.0,63.66,63.73,63.65,63.7,43821.0
2015-10-19 15:20:00,63.7,63.75,63.69,63.7,53222.0,63.7,63.75,63.69,63.7,53222.0
2015-10-19 15:30:00,63.69,63.74,63.66,63.7,58998.0,63.69,63.74,63.66,63.7,58998.0
2015-10-19 15:40:00,63.69,63.72,63.65,63.65,66329.0,63.69,63.72,63.65,63.65,66329.0
2015-10-19 15:50:00,63.65,63.88,63.64,63.83,184875.0,63.65,63.88,63.64,63.83,184875.0
2015-10-20 09:30:00,63.57,64.03,63.4,63.98,78831.0,63.57,64.03,63.4,63.98,78831.0
2015-10-20 09:40:00,63.97,64.28,63.95,64.07,89701.0,63.97,64.28,63.95,64.07,89701.0
2015-10-20 09:50:00,64.06,64.06,63.84,63.93,25273.0,64.06,64.06,63.84,63.93,25273.0
2015-10-20 10:00:00,63.93,63.99,63.84,63.86,47201.0,63.93,63.99,63.84,63.86,47201.0
2015-10-20 10:10:00,63.85,63.9,63.69,63.8,26692.0,63.85,63.9,63.69,63.8,26692.0
2015-10-20 10:20:00,63.79,63.87,63.67,63.68,46247.0,63.79,63.87,63.67,63.68,46247.0
2015-10-20 10:30:00,63.72,63.73,63.58,63.67,24595.0,63.72,63.73,63.58,63.67,24595.0
2015-10-20 10:40:00,63.66,63.9,63.66,63.89,38150.0,63.66,63.9,63.66,63.89,38150.0
2015-10-20 10:50:00,63.89,64.1,63.87,64.1,99481.0,63.89,64.1,63.87,64.1,99481.0
2015-10-20 11:00:00,64.09,64.14,64.04,64.06,63265.0,64.09,64.14,64.04,64.06,63265.0
2015-10-20 11:10:00,64.06,64.06,63.97,64.04,26149.0,64.06,64.06,63.97,64.04,26149.0
2015-10-20 11:20:00,64.04,64.13,64.0,64.11,13782.0,64.04,64.13,64.0,64.11,13782.0
2015-10-20 11:30:00,64.11,64.11,63.97,64.07,35926.0,64.11,64.11,63.97,64.07,35926.0
2015-10-20 11:40:00,64.08,64.18,64.03,64.15,35787.0,64.08,64.18,64.03,64.15,35787.0
2015-10-20 11:50:00,64.14,64.24,64.09,64.22,29805.0,64.14,64.24,64.09,64.22,29805.0
2015-10-20 12:00:00,64.21,64.22,64.03,64.1,27989.0,64.21,64.22,64.03,64.1,27989.0
2015-10-20 12:10:00,64.08,64.2,64.08,64.09,36903.0,64.08,64.2,64.08,64.09,36903.0
2015-10-20 12:20:00,64.09,64.25,64.07,64.23,41782.0,64.09,64.25,64.07,64.23,41782.0
2015-10-20 12:30:00,64.2,64.21,64.09,64.15,43786.0,64.2,64.21,64.09,64.15,43786.0
2015-10-20 12:40:00,64.16,64.21,64.13,64.17,30351.0,64.16,64.21,64.13,64.17,30351.0
2015-10-20 12:50:00,64.18,64.27,64.15,64.25,78137.0,64.18,64.27,64.15,64.25,78137.0
2015-10-20 13:00:00,64.24,64.25,64.11,64.14,34239.0,64.24,64.25,64.11,64.14,34239.0
2015-10-20 13:10:00,64.14,64.25,64.13,64.13,20140.0,64.14,64.25,64.13,64.13,20140.0
2015-10-20 13:20:00,64.14,64.21,64.07,64.21,38383.0,64.14,64.21,64.07,64.21,38383.0
2015-10-20 13:30:00,64.19,64.19,64.11,64.17,37247.0,64.19,64.19,64.11,64.17,37247.0
2015-10-20 13:40:00,64.16,64.21,64.08,64.14,55830.0,64.16,64.21,64.08,64.14,55830.0
2015-10-20 13:50:00,64.14,64.15,64.09,64.11,62971.0,64.14,64.15,64.09,64.11,62971.0
2015-10-20 14:00:00,64.11,64.24,64.07,64.21,36607.0,64.11,64.24,64.07,64.21,36607.0
2015-10-20 14:10:00,64.22,64.26,64.2,64.22,21963.0,64.22,64.26,64.2,64.22,21963.0
2015-10-20 14:20:00,64.23,64.27,64.2,64.25,28486.0,64.23,64.27,64.2,64.25,28486.0
2015-10-20 14:30:00,64.26,64.26,64.18,64.2,34227.0,64.26,64.26,64.18,64.2,34227.0
2015-10-20 14:40:00,64.21,64.22,64.12,64.13,17803.0,64.21,64.22,64.12,64.13,17803.0
2015-10-20 14:50:00,64.13,64.17,64.11,64.15,38916.0,64.13,64.17,64.11,64.15,38916.0
2015-10-20 15:00:00,64.15,64.17,64.08,64.09,31963.0,64.15,64.17,64.08,64.09,31963.0
2015-10-20 15:10:00,64.07,64.13,63.99,64.0,44319.0,64.07,64.13,63.99,64.0,44319.0
2015-10-20 15:20:00,64.01,64.12,64.01,64.09,36025.0,64.01,64.12,64.01,64.09,36025.0
2015-10-20 15:30:00,64.1,64.11,64.05,64.09,40598.0,64.1,64.11,64.05,64.09,40598.0
2015-10-20 15:40:00,64.09,64.11,64.01,64.08,71383.0,64.09,64.11,64.01,64.08,71383.0
2015-10-20 15:50:00,64.06,64.17,64.06,64.13,138063.0,64.06,64.17,64.06,64.13,138063.0
2015-10-21 09:30:00,64.31,64.35,64.1,64.33,53791.0,64.31,64.35,64.1,64.33,53791.0
2015-10-21 09:40:00,64.27,64.57,64.26,64.45,30058.0,64.27,64.57,64.26,64.45,30058.0
2015-10-21 09:50:00,64.45,64.61,64.39,64.61,28250.0,64.45,64.61,64.39,64.61,28250.0
2015-10-21 10:00:00,64.64,64.64,64.37,64.46,56364.0,64.64,64.64,64.37,64.46,56364.0
2015-10-21 10:10:00,64.46,64.47,64.32,64.41,33972.0,64.46,64.47,64.32,64.41,33972.0
2015-10-21 10:20:00,64.41,64.47,64.37,64.42,41780.0,64.41,64.47,64.37,64.42,41780.0
2015-10-21 10:30:00,64.42,64.5,64.38,64.45,33116.0,64.42,64.5,64.38,64.45,33116.0
2015-10-21 10:40:00,64.45,64.66,64.44,64.62,27953.0,64.45,64.66,64.44,64.62,27953.0
2015-10-21 10:50:00,64.61,64.72,64.6,64.72,45207.0,64.61,64.72,64.6,64.72,45207.0
2015-10-21 11:00:00,64.7,64.73,64.6,64.64,37232.0,64.7,64.73,64.6,64.64,37232.0
2015-10-21 11:10:00,64.64,64.75,64.61,64.67,42290.0,64.64,64.75,64.61,64.67,42290.0
2015-10-21 11:20:00,64.67,64.84,64.62,64.8,31386.0,64.67,64.84,64.62,64.8,31386.0
2015-10-21 11:30:00,64.8,64.95,64.75,64.84,39098.0,64.8,64.95,64.75,64.84,39098.0
2015-10-21 11:40:00,64.84,64.84,64.63,64.76,74740.0,64.84,64.84,64.63,64.76,74740.0
2015-10-21 11:50:00,64.75,64.8,64.66,64.69,29691.0,64.75,64.8,64.66,64.69,29691.0
2015-10-21 12:00:00,64.7,64.7,64.57,64.58,32453.0,64.7,64.7,64.57,64.58,32453.0
2015-10-21 12:10:00,64.6,64.63,64.52,64.56,19395.0,64.6,64.63,64.52,64.56,19395.0
2015-10-21 12:20:00,64.56,64.61,64.53,64.57,30359.0,64.56,64.61,64.53,64.57,30359.0
2015-10-21 12:30:00,64.57,64.66,64.55,64.57,28408.0,64.57,64.66,64.55,64.57,28408.0
2015-10-21 12:40:00,64.57,64.6,64.46,64.53,17412.0,64.57,64.6,64.46,64.53,17412.0
2015-10-21 12:50:00,64.54,64.58,64.47,64.47,29211.0,64.54,64.58,64.47,64.47,29211.0
2015-10-21 13:00:00,64.47,64.48,64.31,64.34,34774.0,64.47,64.48,64.31,64.34,34774.0
2015-10-21 13:10:00,64.34,64.4,64.31,64.36,69370.0,64.34,64.4,64.31,64.36,69370.0
2015-10-21 13:20:00,64.34,64.38,64.27,64.32,52130.0,64.34,64.38,64.27,64.32,52130.0
2015-10-21 13:30:00,64.33,64.33,64.16,64.2,24245.0,64.33,64.33,64.16,64.2,24245.0
2015-10-21 13:40:00,64.2,64.35,64.2,64.3,21554.0,64.2,64.35,64.2,64.3,21554.0
2015-10-21 13:50:00,64.3,64.38,64.28,64.34,36842.0,64.3,64.38,64.28,64.34,36842.0
2015-10-21 14:00:00,64.35,64.4,64.3,64.31,34657.0,64.35,64.4,64.3,64.31,34657.0
2015-10-21 14:10:00,64.31,64.33,64.23,64.32,62942.0,64.31,64.33,64.23,64.32,62942.0
2015-10-21 14:20:00,64.32,64.39,64.3,64.39,50582.0,64.32,64.39,64.3,64.39,50582.0
2015-10-21 14:30:00,64.39,64.65,64.37,64.63,24940.0,64.39,64.65,64.37,64.63,24940.0
2015-10-21 14:40:00,64.64,64.65,64.51,64.54,14327.0,64.64,64.65,64.51,64.54,14327.0
2015-10-21 14:50:00,64.56,64.58,64.44,64.46,18965.0,64.56,64.58,64.44,64.46,18965.0
2015-10-21 15:00:00,64.46,64.51,64.44,64.51,15643.0,64.46,64.51,64.44,64.51,15643.0
2015-10-21 15:10:00,64.53,64.53,64.4,64.44,44450.0,64.53,64.53,64.4,64.44,44450.0
2015-10-21 15:20:00,64.45,64.46,64.37,64.43,67825.0,64.45,64.46,64.37,64.43,67825.0
2015-10-21 15:30:00,64.42,64.43,64.36,64.41,45477.0,64.42,64.43,64.36,64.41,45477.0
2015-10-21 15:40:00,64.42,64.43,64.33,64.34,89639.0,64.42,64.43,64.33,64.34,89639.0
2015-10-21 15:50:00,64.33,64.35,64.25,64.29,122978.0,64.33,64.35,64.25,64.29,122978.0
2015-10-22 09:30:00,64.43,64.66,64.12,64.32,82389.0,64.43,64.66,64.12,64.32,82389.0
2015-10-22 09:40:00,64.32,64.62,64.29,64.32,62531.0,64.32,64.62,64.29,64.32,62531.0
2015-10-22 09:50:00,64.35,64.46,64.27,64.41,50241.0,64.35,64.46,64.27,64.41,50241.0
2015-10-22 10:00:00,64.42,64.53,64.3,64.49,56006.0,64.42,64.53,64.3,64.49,56006.0
2015-10-22 10:10:00,64.5,64.5,64.36,64.42,50952.0,64.5,64.5,64.36,64.42,50952.0
2015-10-22 10:20:00,64.43,64.51,64.39,64.49,51600.0,64.43,64.51,64.39,64.49,51600.0
2015-10-22 10:30:00,64.47,64.57,64.46,64.56,113589.0,64.47,64.57,64.46,64.56,113589.0
2015-10-22 10:40:00,64.56,64.65,64.52,64.57,36725.0,64.56,64.65,64.52,64.57,36725.0
2015-10-22 10:50:00,64.56,64.59,64.5,64.58,24650.0,64.56,64.59,64.5,64.58,24650.0
2015-10-22 11:00:00,64.6,64.6,64.51,64.52,26964.0,64.6,64.6,64.51,64.52,26964.0
2015-10-22 11:10:00,64.52,64.56,64.5,64.52,41527.0,64.52,64.56,64.5,64.52,41527.0
2015-10-22 11:20:00,64.51,64.56,64.5,64.55,75108.0,64.51,64.56,64.5,64.55,75108.0
2015-10-22 11:30:00,64.56,64.58,64.52,64.55,28063.0,64.56,64.58,64.52,64.55,28063.0
2015-10-22 11:40:00,64.55,64.7,64.53,64.7,55361.0,64.55,64.7,64.53,64.7,55361.0
2015-10-22 11:50:00,64.7,64.74,64.54,64.68,88516.0,64.7,64.74,64.54,64.68,88516.0
2015-10-22 12:00:00,64.67,64.71,64.63,64.67,59576.0,64.67,64.71,64.63,64.67,59576.0
2015-10-22 12:10:00,64.68,64.9,64.67,64.9,75237.0,64.68,64.9,64.67,64.9,75237.0
2015-10-22 12:20:00,64.91,65.04,64.89,65.0,24883.0,64.91,65.04,64.89,65.0,24883.0
2015-10-22 12:30:00,65.0,65.07,64.98,65.01,29670.0,65.0,65.07,64.98,65.01,29670.0
2015-10-22 12:40:00,65.03,65.04,65.0,65.03,34017.0,65.03,65.04,65.0,65.03,34017.0
2015-10-22 12:50:00,65.01,65.03,64.99,65.02,39730.0,65.01,65.03,64.99,65.02,39730.0
2015-10-22 13:00:00,65.03,65.04,64.99,65.0,44550.0,65.03,65.04,64.99,65.0,44550.0
2015-10-22 13:10:00,65.0,65.03,64.97,65.0,39364.0,65.0,65.03,64.97,65.0,39364.0
2015-10-22 13:20:00,65.0,65.0,64.75,64.8,36614.0,65.0,65.0,64.75,64.8,36614.0
2015-10-22 13:30:00,64.82,64.94,64.81,64.94,31483.0,64.82,64.94,64.81,64.94,31483.0
2015-10-22 13:40:00,64.94,64.95,64.9,64.93,123873.0,64.94,64.95,64.9,64.93,123873.0
2015-10-22 13:50:00,64.92,64.93,64.85,64.85,45766.0,64.92,64.93,64.85,64.85,45766.0
2015-10-22 14:00:00,64.85,64.89,64.67,64.69,165239.0,64.85,64.89,64.67,64.69,165239.0
2015-10-22 14:10:00,64.68,64.72,64.47,64.5,66123.0,64.68,64.72,64.47,64.5,66123.0
2015-10-22 14:20:00,64.5,64.51,64.38,64.38,132945.0,64.5,64.51,64.38,64.38,132945.0
2015-10-22 14:30:00,64.38,64.39,64.29,64.38,49309.0,64.38,64.39,64.29,64.38,49309.0
2015-10-22 14:40:00,64.39,64.6,64.38,64.58,35791.0,64.39,64.6,64.38,64.58,35791.0
2015-10-22 14:50:00,64.56,64.6,64.51,64.6,45760.0,64.56,64.6,64.51,64.6,45760.0
2015-10-22 15:00:00,64.6,64.6,64.44,64.45,69763.0,64.6,64.6,64.44,64.45,69763.0
2015-10-22 15:10:00,64.45,64.53,64.43,64.52,98408.0,64.45,64.53,64.43,64.52,98408.0
2015-10-22 15:20:00,64.52,64.79,64.52,64.79,69324.0,64.52,64.79,64.52,64.79,69324.0
2015-10-22 15:30:00,64.79,64.81,64.71,64.73,84615.0,64.79,64.81,64.71,64.73,84615.0
2015-10-22 15:40:00,64.73,64.88,64.73,64.78,175078.0,64.73,64.88,64.73,64.78,175078.0
2015-10-22 15:50:00,64.78,64.87,64.78,64.8,214098.0,64.78,64.87,64.78,64.8,214098.0
2015-10-23 09:30:00,65.44,65.5,64.23,64.31,68080.0,65.44,65.5,64.23,64.31,68080.0
2015-10-23 09:40:00,64.32,64.32,63.68,63.73,130157.0,64.32,64.32,63.68,63.73,130157.0
2015-10-23 09:50:00,63.78,63.84,63.25,63.41,111616.0,63.78,63.84,63.25,63.41,111616.0
2015-10-23 10:00:00,63.4,63.48,63.0,63.14,161463.0,63.4,63.48,63.0,63.14,161463.0
2015-10-23 10:10:00,63.15,63.33,62.76,63.07,270085.0,63.15,63.33,62.76,63.07,270085.0
2015-10-23 10:20:00,63.09,63.21,62.86,62.89,144534.0,63.09,63.21,62.86,62.89,144534.0
2015-10-23 10:30:00,62.91,62.93,62.39,62.39,70493.0,62.91,62.93,62.39,62.39,70493.0
2015-10-23 10:40:00,62.4,62.77,62.39,62.64,93773.0,62.4,62.77,62.39,62.64,93773.0
2015-10-23 10:50:00,62.68,62.77,62.42,62.62,35995.0,62.68,62.77,62.42,62.62,35995.0
2015-10-23 11:00:00,62.64,63.0,62.6,62.84,152845.0,62.64,63.0,62.6,62.84,152845.0
2015-10-23 11:10:00,62.84,62.85,62.58,62.58,173466.0,62.84,62.85,62.58,62.58,173466.0
2015-10-23 11:20:00,62.6,62.63,62.2,62.23,75483.0,62.6,62.63,62.2,62.23,75483.0
2015-10-23 11:30:00,62.2,62.45,62.06,62.23,135028.0,62.2,62.45,62.06,62.23,135028.0
2015-10-23 11:40:00,62.25,62.37,62.14,62.24,30650.0,62.25,62.37,62.14,62.24,30650.0
2015-10-23 11:50:00,62.22,62.23,61.87,61.95,36289.0,62.22,62.23,61.87,61.95,36289.0
2015-10-23 12:00:00,61.91,62.0,61.89,61.97,34467.0,61.91,62.0,61.89,61.97,34467.0
2015-10-23 12:10:00,61.98,62.05,61.93,61.99,32931.0,61.98,62.05,61.93,61.99,32931.0
2015-10-23 12:20:00,61.99,62.02,61.91,61.96,20586.0,61.99,62.02,61.91,61.96,20586.0
2015-10-23 12:30:00,61.98,61.99,61.76,61.77,33780.0,61.98,61.99,61.76,61.77,33780.0
2015-10-23 12:40:00,61.77,61.91,61.75,61.88,23538.0,61.77,61.91,61.75,61.88,23538.0
2015-10-23 12:50:00,61.87,62.03,61.82,61.89,66927.0,61.87,62.03,61.82,61.89,66927.0
2015-10-23 13:00:00,61.89,62.03,61.85,61.98,31984.0,61.89,62.03,61.85,61.98,31984.0
2015-10-23 13:10:00,61.98,62.02,61.95,61.99,32286.0,61.98,62.02,61.95,61.99,32286.0
2015-10-23 13:20:00,62.02,62.08,62.0,62.02,69280.0,62.02,62.08,62.0,62.02,69280.0
2015-10-23 13:30:00,62.01,62.1,61.98,62.08,63710.0,62.01,62.1,61.98,62.08,63710.0
2015-10-23 13:40:00,62.09,62.28,62.08,62.27,98236.0,62.09,62.28,62.08,62.27,98236.0
2015-10-23 13:50:00,62.28,62.31,62.1,62.16,101794.0,62.28,62.31,62.1,62.16,101794.0
2015-10-23 14:00:00,62.16,62.16,61.91,61.94,147782.0,62.16,62.16,61.91,61.94,147782.0
2015-10-23 14:10:00,61.94,62.1,61.92,62.09,41395.0,61.94,62.1,61.92,62.09,41395.0
2015-10-23 14:20:00,62.09,62.38,62.09,62.37,63710.0,62.09,62.38,62.09,62.37,63710.0
2015-10-23 14:30:00,62.32,62.46,62.32,62.43,59252.0,62.32,62.46,62.32,62.43,59252.0
2015-10-23 14:40:00,62.44,62.52,62.43,62.5,71401.0,62.44,62.52,62.43,62.5,71401.0
2015-10-23 14:50:00,62.49,62.51,62.38,62.49,47053.0,62.49,62.51,62.38,62.49,47053.0
2015-10-23 15:00:00,62.48,62.58,62.47,62.51,56053.0,62.48,62.58,62.47,62.51,56053.0
2015-10-23 15:10:00,62.5,62.58,62.43,62.45,65675.0,62.5,62.58,62.43,62.45,65675.0
2015-10-23 15:20:00,62.45,62.45,62.35,62.39,46160.0,62.45,62.45,62.35,62.39,46160.0
2015-10-23 15:30:00,62.4,62.51,62.39,62.45,70244.0,62.4,62.51,62.39,62.45,70244.0
2015-10-23 15:40:00,62.46,62.59,62.42,62.5,94606.0,62.46,62.59,62.42,62.5,94606.0
2015-10-23 15:50:00,62.5,62.59,62.47,62.54,299610.0,62.5,62.59,62.47,62.54,299610.0
2015-10-26 09:30:00,62.58,63.02,62.58,62.97,83333.0,62.58,63.02,62.58,62.97,83333.0
2015-10-26 09:40:00,62.97,63.25,62.92,62.96,51783.0,62.97,63.25,62.92,62.96,51783.0
2015-10-26 09:50:00,62.97,63.02,62.86,62.95,30871.0,62.97,63.02,62.86,62.95,30871.0
2015-10-26 10:00:00,62.96,63.02,62.85,62.91,54333.0,62.96,63.02,62.85,62.91,54333.0
2015-10-26 10:10:00,62.92,63.11,62.92,63.1,51171.0,62.92,63.11,62.92,63.1,51171.0
2015-10-26 10:20:00,63.11,63.2,63.0,63.15,72124.0,63.11,63.2,63.0,63.15,72124.0
2015-10-26 10:30:00,63.15,63.45,63.15,63.43,45501.0,63.15,63.45,63.15,63.43,45501.0
2015-10-26 10:40:00,63.45,63.46,63.26,63.27,36117.0,63.45,63.46,63.26,63.27,36117.0
2015-10-26 10:50:00,63.3,63.3,63.16,63.22,46185.0,63.3,63.3,63.16,63.22,46185.0
2015-10-26 11:00:00,63.22,63.39,63.22,63.28,79756.0,63.22,63.39,63.22,63.28,79756.0
2015-10-26 11:10:00,63.27,63.43,63.25,63.29,55338.0,63.27,63.43,63.25,63.29,55338.0
2015-10-26 11:20:00,63.3,63.3,63.11,63.14,39496.0,63.3,63.3,63.11,63.14,39496.0
2015-10-26 11:30:00,63.12,63.32,63.1,63.32,100501.0,63.12,63.32,63.1,63.32,100501.0
2015-10-26 11:40:00,63.32,63.43,63.3,63.39,29226.0,63.32,63.43,63.3,63.39,29226.0
2015-10-26 11:50:00,63.41,63.41,63.3,63.36,28515.0,63.41,63.41,63.3,63.36,28515.0
2015-10-26 12:00:00,63.34,63.43,63.16,63.22,50238.0,63.34,63.43,63.16,63.22,50238.0
2015-10-26 12:10:00,63.23,63.37,63.19,63.37,138794.0,63.23,63.37,63.19,63.37,138794.0
2015-10-26 12:20:00,63.37,63.58,63.37,63.57,31349.0,63.37,63.58,63.37,63.57,31349.0
2015-10-26 12:30:00,63.59,63.62,63.54,63.59,35744.0,63.59,63.62,63.54,63.59,35744.0
2015-10-26 12:40:00,63.59,63.72,63.56,63.62,27913.0,63.59,63.72,63.56,63.62,27913.0
2015-10-26 12:50:00,63.62,63.71,63.59,63.64,31245.0,63.62,63.71,63.59,63.64,31245.0
2015-10-26 13:00:00,63.64,63.78,63.57,63.77,31445.0,63.64,63.78,63.57,63.77,31445.0
2015-10-26 13:10:00,63.77,63.78,63.68,63.78,26412.0,63.77,63.78,63.68,63.78,26412.0
2015-10-26 13:20:00,63.77,63.84,63.72,63.73,25610.0,63.77,63.84,63.72,63.73,25610.0
2015-10-26 13:30:00,63.75,63.79,63.68,63.74,38836.0,63.75,63.79,63.68,63.74,38836.0
2015-10-26 13:40:00,63.74,63.77,63.6,63.63,91858.0,63.74,63.77,63.6,63.63,91858.0
2015-10-26 13:50:00,63.61,63.66,63.58,63.63,45984.0,63.61,63.66,63.58,63.63,45984.0
2015-10-26 14:00:00,63.63,63.81,63.62,63.77,38839.0,63.63,63.81,63.62,63.77,38839.0
2015-10-26 14:10:00,63.79,63.82,63.73,63.73,31797.0,63.79,63.82,63.73,63.73,31797.0
2015-10-26 14:20:00,63.74,63.85,63.73,63.79,32973.0,63.74,63.85,63.73,63.79,32973.0
2015-10-26 14:30:00,63.79,63.81,63.73,63.79,37292.0,63.79,63.81,63.73,63.79,37292.0
2015-10-26 14:40:00,63.78,63.8,63.73,63.76,57882.0,63.78,63.8,63.73,63.76,57882.0
2015-10-26 14:50:00,63.75,63.75,63.67,63.72,35978.0,63.75,63.75,63.67,63.72,35978.0
2015-10-26 15:00:00,63.73,63.8,63.73,63.79,43579.0,63.73,63.8,63.73,63.79,43579.0
2015-10-26 15:10:00,63.8,63.8,63.74,63.76,38951.0,63.8,63.8,63.74,63.76,38951.0
2015-10-26 15:20:00,63.77,63.79,63.73,63.77,46066.0,63.77,63.79,63.73,63.77,46066.0
2015-10-26 15:30:00,63.76,63.81,63.74,63.75,43641.0,63.76,63.81,63.74,63.75,43641.0
2015-10-26 15:40:00,63.75,63.77,63.65,63.66,61047.0,63.75,63.77,63.65,63.66,61047.0
2015-10-26 15:50:00,63.66,63.71,63.64,63.68,108123.0,63.66,63.71,63.64,63.68,108123.0
2015-10-27 09:30:00,63.11,63.44,62.95,63.2,123051.0,63.11,63.44,62.95,63.2,123051.0
2015-10-27 09:40:00,63.23,63.51,63.14,63.28,50777.0,63.23,63.51,63.14,63.28,50777.0
2015-10-27 09:50:00,63.29,63.51,63.14,63.35,55778.0,63.29,63.51,63.14,63.35,55778.0
2015-10-27 10:00:00,63.35,63.39,63.14,63.3,84213.0,63.35,63.39,63.14,63.3,84213.0
2015-10-27 10:10:00,63.3,63.39,63.1,63.1,23875.0,63.3,63.39,63.1,63.1,23875.0
2015-10-27 10:20:00,63.08,63.17,62.99,63.1,53229.0,63.08,63.17,62.99,63.1,53229.0
2015-10-27 10:30:00,63.08,63.14,63.05,63.07,26424.0,63.08,63.14,63.05,63.07,26424.0
2015-10-27 10:40:00,63.07,63.16,63.05,63.16,28144.0,63.07,63.16,63.05,63.16,28144.0
2015-10-27 10:50:00,63.16,63.3,63.15,63.26,29668.0,63.16,63.3,63.15,63.26,29668.0
2015-10-27 11:00:00,63.23,63.4,63.19,63.28,22280.0,63.23,63.4,63.19,63.28,22280.0
2015-10-27 11:10:00,63.25,63.25,63.17,63.2,20145.0,63.25,63.25,63.17,63.2,20145.0
2015-10-27 11:20:00,63.21,63.25,63.1,63.13,29403.0,63.21,63.25,63.1,63.13,29403.0
2015-10-27 11:30:00,63.11,63.13,62.88,62.91,18209.0,63.11,63.13,62.88,62.91,18209.0
2015-10-27 11:40:00,62.9,62.9,62.73,62.83,29395.0,62.9,62.9,62.73,62.83,29395.0
2015-10-27 11:50:00,62.83,62.85,62.6,62.62,18994.0,62.83,62.85,62.6,62.62,18994.0
2015-10-27 12:00:00,62.61,62.73,62.59,62.68,92105.0,62.61,62.73,62.59,62.68,92105.0
2015-10-27 12:10:00,62.69,62.76,62.66,62.75,33738.0,62.69,62.76,62.66,62.75,33738.0
2015-10-27 12:20:00,62.77,62.86,62.71,62.75,19318.0,62.77,62.86,62.71,62.75,19318.0
2015-10-27 12:30:00,62.73,62.99,62.73,62.97,36734.0,62.73,62.99,62.73,62.97,36734.0
2015-10-27 12:40:00,62.95,63.21,62.93,63.17,37412.0,62.95,63.21,62.93,63.17,37412.0
2015-10-27 12:50:00,63.13,63.15,62.97,62.98,24160.0,63.13,63.15,62.97,62.98,24160.0
2015-10-27 13:00:00,62.97,63.07,62.93,63.0,47713.0,62.97,63.07,62.93,63.0,47713.0
2015-10-27 13:10:00,63.0,63.02,62.95,62.97,45956.0,63.0,63.02,62.95,62.97,45956.0
2015-10-27 13:20:00,62.98,63.05,62.95,62.97,32805.0,62.98,63.05,62.95,62.97,32805.0
2015-10-27 13:30:00,62.97,63.09,62.96,63.04,22284.0,62.97,63.09,62.96,63.04,22284.0
2015-10-27 13:40:00,63.03,63.13,63.01,63.04,27760.0,63.03,63.13,63.01,63.04,27760.0
2015-10-27 13:50:00,63.06,63.2,63.02,63.15,53278.0,63.06,63.2,63.02,63.15,53278.0
2015-10-27 14:00:00,63.16,63.25,63.1,63.1,19695.0,63.16,63.25,63.1,63.1,19695.0
2015-10-27 14:10:00,63.11,63.13,63.0,63.07,41084.0,63.11,63.13,63.0,63.07,41084.0
2015-10-27 14:20:00,63.06,63.11,62.97,62.99,27865.0,63.06,63.11,62.97,62.99,27865.0
2015-10-27 14:30:00,62.99,63.1,62.94,63.02,80159.0,62.99,63.1,62.94,63.02,80159.0
2015-10-27 14:40:00,63.02,63.02,62.83,62.88,115490.0,63.02,63.02,62.83,62.88,115490.0
2015-10-27 14:50:00,62.88,62.94,62.79,62.8,134742.0,62.88,62.94,62.79,62.8,134742.0
2015-10-27 15:00:00,62.79,62.93,62.79,62.87,156648.0,62.79,62.93,62.79,62.87,156648.0
2015-10-27 15:10:00,62.89,63.0,62.87,62.96,92722.0,62.89,63.0,62.87,62.96,92722.0
2015-10-27 15:20:00,62.96,63.06,62.95,63.02,76434.0,62.96,63.06,62.95,63.02,76434.0
2015-10-27 15:30:00,63.03,63.09,62.94,62.98,77980.0,63.03,63.09,62.94,62.98,77980.0
2015-10-27 15:40:00,62.98,63.08,62.94,63.05,79886.0,62.98,63.08,62.94,63.05,79886.0
2015-10-27 15:50:00,63.06,63.06,62.94,63.02,179198.0,63.06,63.06,62.94,63.02,179198.0
2015-10-28 09:30:00,63.41,63.41,62.8,62.82,76285.0,63.41,63.41,62.8,62.82,76285.0
2015-10-28 09:40:00,62.77,63.07,62.69,62.69,33828.0,62.77,63.07,62.69,62.69,33828.0
2015-10-28 09:50:00,62.73,62.88,62.64,62.87,60987.0,62.73,62.88,62.64,62.87,60987.0
2015-10-28 10:00:00,62.94,63.05,62.72,62.72,23944.0,62.94,63.05,62.72,62.72,23944.0
2015-10-28 10:10:00,62.71,62.95,62.7,62.82,75193.0,62.71,62.95,62.7,62.82,75193.0
2015-10-28 10:20:00,62.83,62.99,62.79,62.97,29585.0,62.83,62.99,62.79,62.97,29585.0
2015-10-28 10:30:00,62.99,63.03,62.9,62.99,23810.0,62.99,63.03,62.9,62.99,23810.0
2015-10-28 10:40:00,62.99,63.21,62.98,63.14,29525.0,62.99,63.21,62.98,63.14,29525.0
2015-10-28 10:50:00,63.12,63.23,63.12,63.23,34601.0,63.12,63.23,63.12,63.23,34601.0
2015-10-28 11:00:00,63.24,63.3,63.21,63.22,41747.0,63.24,63.3,63.21,63.22,41747.0
2015-10-28 11:10:00,63.23,63.26,63.08,63.08,20205.0,63.23,63.26,63.08,63.08,20205.0
2015-10-28 11:20:00,63.07,63.09,62.93,62.94,28933.0,63.07,63.09,62.93,62.94,28933.0
2015-10-28 11:30:00,62.93,63.01,62.88,62.98,22642.0,62.93,63.01,62.88,62.98,22642.0
2015-10-28 11:40:00,62.97,63.24,62.96,63.22,23266.0,62.97,63.24,62.96,63.22,23266.0
2015-10-28 11:50:00,63.22,63.39,63.21,63.36,38679.0,63.22,63.39,63.21,63.36,38679.0
2015-10-28 12:00:00,63.36,63.36,63.23,63.23,17696.0,63.36,63.36,63.23,63.23,17696.0
2015-10-28 12:10:00,63.22,63.33,63.19,63.32,21149.0,63.22,63.33,63.19,63.32,21149.0
2015-10-28 12:20:00,63.31,63.32,63.23,63.28,20606.0,63.31,63.32,63.23,63.28,20606.0
2015-10-28 12:30:00,63.28,63.31,63.17,63.17,9698.0,63.28,63.31,63.17,63.17,9698.0
2015-10-28 12:40:00,63.19,63.2,63.14,63.17,18346.0,63.19,63.2,63.14,63.17,18346.0
2015-10-28 12:50:00,63.17,63.23,63.06,63.06,23406.0,63.17,63.23,63.06,63.06,23406.0
2015-10-28 13:00:00,63.07,63.11,63.01,63.04,31099.0,63.07,63.11,63.01,63.04,31099.0
2015-10-28 13:10:00,63.04,63.05,62.99,63.02,19124.0,63.04,63.05,62.99,63.02,19124.0
2015-10-28 13:20:00,63.02,63.11,63.02,63.03,16852.0,63.02,63.11,63.02,63.03,16852.0
2015-10-28 13:30:00,63.03,63.15,63.03,63.14,14177.0,63.03,63.15,63.03,63.14,14177.0
2015-10-28 13:40:00,63.15,63.23,63.14,63.21,12843.0,63.15,63.23,63.14,63.21,12843.0
2015-10-28 13:50:00,63.21,63.37,63.18,63.37,21743.0,63.21,63.37,63.18,63.37,21743.0
2015-10-28 14:00:00,63.37,63.37,62.89,63.07,63804.0,63.37,63.37,62.89,63.07,63804.0
2015-10-28 14:10:00,63.07,63.07,62.81,62.81,49234.0,63.07,63.07,62.81,62.81,49234.0
2015-10-28 14:20:00,62.8,63.06,62.78,63.04,35580.0,62.8,63.06,62.78,63.04,35580.0
2015-10-28 14:30:00,63.04,63.11,62.88,63.1,34986.0,63.04,63.11,62.88,63.1,34986.0
2015-10-28 14:40:00,63.1,63.32,63.08,63.25,47065.0,63.1,63.32,63.08,63.25,47065.0
2015-10-28 14:50:00,63.26,63.5,63.2,63.46,43963.0,63.26,63.5,63.2,63.46,43963.0
2015-10-28 15:00:00,63.45,63.78,63.43,63.72,44669.0,63.45,63.78,63.43,63.72,44669.0
2015-10-28 15:10:00,63.69,63.8,63.68,63.8,66803.0,63.69,63.8,63.68,63.8,66803.0
2015-10-28 15:20:00,63.79,63.9,63.73,63.82,57990.0,63.79,63.9,63.73,63.82,57990.0
2015-10-28 15:30:00,63.83,64.01,63.79,63.99,68043.0,63.83,64.01,63.79,63.99,68043.0
2015-10-28 15:40:00,64.02,64.11,63.99,64.07,76564.0,64.02,64.11,63.99,64.07,76564.0
2015-10-28 15:50:00,64.06,64.07,63.93,63.97,158464.0,64.06,64.07,63.93,63.97,158464.0
2015-10-29 09:30:00,63.72,63.96,63.5,63.9,44022.0,63.72,63.96,63.5,63.9,44022.0
2015-10-29 09:40:00,63.9,64.05,63.83,64.05,53787.0,63.9,64.05,63.83,64.05,53787.0
2015-10-29 09:50:00,64.02,64.08,63.79,63.82,131237.0,64.02,64.08,63.79,63.82,131237.0
2015-10-29 10:00:00,63.8,63.94,63.7,63.93,122027.0,63.8,63.94,63.7,63.93,122027.0
2015-10-29 10:10:00,63.93,64.05,63.86,63.95,133469.0,63.93,64.05,63.86,63.95,133469.0
2015-10-29 10:20:00,63.95,64.04,63.92,63.99,46445.0,63.95,64.04,63.92,63.99,46445.0
2015-10-29 10:30:00,63.97,64.02,63.89,63.97,46203.0,63.97,64.02,63.89,63.97,46203.0
2015-10-29 10:40:00,63.97,63.98,63.71,63.71,28801.0,63.97,63.98,63.71,63.71,28801.0
2015-10-29 10:50:00,63.7,63.82,63.7,63.79,32559.0,63.7,63.82,63.7,63.79,32559.0
2015-10-29 11:00:00,63.76,64.04,63.74,63.99,112104.0,63.76,64.04,63.74,63.99,112104.0
2015-10-29 11:10:00,64.0,64.04,63.91,63.94,23852.0,64.0,64.04,63.91,63.94,23852.0
2015-10-29 11:20:00,63.95,63.98,63.9,63.94,97626.0,63.95,63.98,63.9,63.94,97626.0
2015-10-29 11:30:00,63.96,63.99,63.91,63.92,14053.0,63.96,63.99,63.91,63.92,14053.0
2015-10-29 11:40:00,63.92,64.04,63.9,64.01,25797.0,63.92,64.04,63.9,64.01,25797.0
2015-10-29 11:50:00,64.0,64.1,63.99,64.03,11834.0,64.0,64.1,63.99,64.03,11834.0
2015-10-29 12:00:00,64.03,64.1,63.97,64.06,33243.0,64.03,64.1,63.97,64.06,33243.0
2015-10-29 12:10:00,64.06,64.2,64.02,64.19,23729.0,64.06,64.2,64.02,64.19,23729.0
2015-10-29 12:20:00,64.18,64.32,64.18,64.3,13372.0,64.18,64.32,64.18,64.3,13372.0
2015-10-29 12:30:00,64.3,64.38,64.24,64.33,23402.0,64.3,64.38,64.24,64.33,23402.0
2015-10-29 12:40:00,64.32,64.5,64.31,64.45,19119.0,64.32,64.5,64.31,64.45,19119.0
2015-10-29 12:50:00,64.46,64.53,64.44,64.5,28998.0,64.46,64.53,64.44,64.5,28998.0
2015-10-29 13:00:00,64.49,64.58,64.48,64.58,21830.0,64.49,64.58,64.48,64.58,21830.0
2015-10-29 13:10:00,64.57,64.65,64.55,64.58,20662.0,64.57,64.65,64.55,64.58,20662.0
2015-10-29 13:20:00,64.58,64.65,64.56,64.62,11225.0,64.58,64.65,64.56,64.62,11225.0
2015-10-29 13:30:00,64.61,64.63,64.55,64.58,20300.0,64.61,64.63,64.55,64.58,20300.0
2015-10-29 13:40:00,64.56,64.68,64.56,64.64,27321.0,64.56,64.68,64.56,64.64,27321.0
2015-10-29 13:50:00,64.63,64.63,64.55,64.57,20046.0,64.63,64.63,64.55,64.57,20046.0
2015-10-29 14:00:00,64.55,64.67,64.55,64.58,24332.0,64.55,64.67,64.55,64.58,24332.0
2015-10-29 14:10:00,64.57,64.62,64.51,64.53,111614.0,64.57,64.62,64.51,64.53,111614.0
2015-10-29 14:20:00,64.53,64.55,64.49,64.53,14934.0,64.53,64.55,64.49,64.53,14934.0
2015-10-29 14:30:00,64.53,64.53,64.49,64.5,30913.0,64.53,64.53,64.49,64.5,30913.0
2015-10-29 14:40:00,64.51,64.54,64.5,64.52,17801.0,64.51,64.54,64.5,64.52,17801.0
2015-10-29 14:50:00,64.52,64.56,64.51,64.55,25816.0,64.52,64.56,64.51,64.55,25816.0
2015-10-29 15:00:00,64.54,64.59,64.52,64.56,25388.0,64.54,64.59,64.52,64.56,25388.0
2015-10-29 15:10:00,64.56,64.64,64.55,64.62,22136.0,64.56,64.64,64.55,64.62,22136.0
2015-10-29 15:20:00,64.62,64.68,64.61,64.67,30836.0,64.62,64.68,64.61,64.67,30836.0
2015-10-29 15:30:00,64.67,64.79,64.66,64.77,34473.0,64.67,64.79,64.66,64.77,34473.0
2015-10-29 15:40:00,64.78,64.9,64.76,64.86,80898.0,64.78,64.9,64.76,64.86,80898.0
2015-10-29 15:50:00,64.85,64.93,64.8,64.86,183864.0,64.85,64.93,64.8,64.86,183864.0
2015-10-30 09:30:00,65.0,65.0,64.61,64.96,37294.0,65.0,65.0,64.61,64.96,37294.0
2015-10-30 09:40:00,64.95,64.99,64.83,64.91,20251.0,64.95,64.99,64.83,64.91,20251.0
2015-10-30 09:50:00,64.91,65.15,64.91,64.99,59761.0,64.91,65.15,64.91,64.99,59761.0
2015-10-30 10:00:00,64.98,65.02,64.79,64.91,47004.0,64.98,65.02,64.79,64.91,47004.0
2015-10-30 10:10:00,64.9,65.14,64.9,65.1,76704.0,64.9,65.14,64.9,65.1,76704.0
2015-10-30 10:20:00,65.09,65.14,64.73,64.79,62301.0,65.09,65.14,64.73,64.79,62301.0
2015-10-30 10:30:00,64.79,64.88,64.73,64.75,29039.0,64.79,64.88,64.73,64.75,29039.0
2015-10-30 10:40:00,64.74,64.86,64.71,64.76,32612.0,64.74,64.86,64.71,64.76,32612.0
2015-10-30 10:50:00,64.75,64.87,64.75,64.82,20712.0,64.75,64.87,64.75,64.82,20712.0
2015-10-30 11:00:00,64.82,64.83,64.69,64.71,27756.0,64.82,64.83,64.69,64.71,27756.0
2015-10-30 11:10:00,64.72,64.88,64.68,64.86,63486.0,64.72,64.88,64.68,64.86,63486.0
2015-10-30 11:20:00,64.84,64.84,64.79,64.84,31712.0,64.84,64.84,64.79,64.84,31712.0
2015-10-30 11:30:00,64.84,65.02,64.84,65.01,36461.0,64.84,65.02,64.84,65.01,36461.0
2015-10-30 11:40:00,65.02,65.04,64.94,64.97,38392.0,65.02,65.04,64.94,64.97,38392.0
2015-10-30 11:50:00,64.96,65.0,64.94,64.98,41632.0,64.96,65.0,64.94,64.98,41632.0
2015-10-30 12:00:00,64.98,65.01,64.95,64.98,31684.0,64.98,65.01,64.95,64.98,31684.0
2015-10-30 12:10:00,64.99,65.03,64.97,65.03,36075.0,64.99,65.03,64.97,65.03,36075.0
2015-10-30 12:20:00,65.03,65.09,64.99,64.99,32742.0,65.03,65.09,64.99,64.99,32742.0
2015-10-30 12:30:00,64.99,65.06,64.98,65.01,36150.0,64.99,65.06,64.98,65.01,36150.0
2015-10-30 12:40:00,65.01,65.05,64.97,64.99,22147.0,65.01,65.05,64.97,64.99,22147.0
2015-10-30 12:50:00,64.98,65.45,64.98,65.42,79460.0,64.98,65.45,64.98,65.42,79460.0
2015-10-30 13:00:00,65.41,65.5,65.39,65.5,28949.0,65.41,65.5,65.39,65.5,28949.0
2015-10-30 13:10:00,65.48,65.6,65.48,65.52,37644.0,65.48,65.6,65.48,65.52,37644.0
2015-10-30 13:20:00,65.53,65.63,65.51,65.62,30023.0,65.53,65.63,65.51,65.62,30023.0
2015-10-30 13:30:00,65.63,65.73,65.61,65.7,50873.0,65.63,65.73,65.61,65.7,50873.0
2015-10-30 13:40:00,65.69,65.77,65.66,65.72,36965.0,65.69,65.77,65.66,65.72,36965.0
2015-10-30 13:50:00,65.71,65.73,65.66,65.7,28507.0,65.71,65.73,65.66,65.7,28507.0
2015-10-30 14:00:00,65.7,65.73,65.58,65.6,35509.0,65.7,65.73,65.58,65.6,35509.0
2015-10-30 14:10:00,65.6,65.63,65.48,65.48,18105.0,65.6,65.63,65.48,65.48,18105.0
2015-10-30 14:20:00,65.47,65.48,65.39,65.41,27753.0,65.47,65.48,65.39,65.41,27753.0
2015-10-30 14:30:00,65.41,65.53,65.39,65.46,25710.0,65.41,65.53,65.39,65.46,25710.0
2015-10-30 14:40:00,65.43,65.51,65.4,65.42,63457.0,65.43,65.51,65.4,65.42,63457.0
2015-10-30 14:50:00,65.42,65.47,65.39,65.42,50476.0,65.42,65.47,65.39,65.42,50476.0
2015-10-30 15:00:00,65.43,65.48,65.4,65.45,48255.0,65.43,65.48,65.4,65.45,48255.0
2015-10-30 15:10:00,65.45,65.52,65.4,65.5,34138.0,65.45,65.52,65.4,65.5,34138.0
2015-10-30 15:20:00,65.5,65.56,65.37,65.38,28377.0,65.5,65.56,65.37,65.38,28377.0
2015-10-30 15:30:00,65.37,65.52,65.36,65.49,56978.0,65.37,65.52,65.36,65.49,56978.0
2015-10-30 15:40:00,65.49,65.51,65.39,65.49,59096.0,65.49,65.51,65.39,65.49,59096.0
2015-10-30 15:50:00,65.49,65.62,65.46,65.5,283009.0,65.49,65.62,65.46,65.5,283009.0
2015-11-02 09:30:00,65.65,65.82,65.45,65.82,89693.0,65.65,65.82,65.45,65.82,89693.0
2015-11-02 09:40:00,65.84,65.89,65.41,65.47,36130.0,65.84,65.89,65.41,65.47,36130.0
2015-11-02 09:50:00,65.45,65.45,65.02,65.02,59855.0,65.45,65.45,65.02,65.02,59855.0
2015-11-02 10:00:00,65.02,65.24,64.97,65.05,50857.0,65.02,65.24,64.97,65.05,50857.0
2015-11-02 10:10:00,65.05,65.09,64.81,64.81,51446.0,65.05,65.09,64.81,64.81,51446.0
2015-11-02 10:20:00,64.8,64.8,64.64,64.64,49445.0,64.8,64.8,64.64,64.64,49445.0
2015-11-02 10:30:00,64.65,64.66,64.45,64.59,27580.0,64.65,64.66,64.45,64.59,27580.0
2015-11-02 10:40:00,64.59,64.77,64.54,64.77,50699.0,64.59,64.77,64.54,64.77,50699.0
2015-11-02 10:50:00,64.77,64.83,64.61,64.82,173262.0,64.77,64.83,64.61,64.82,173262.0
2015-11-02 11:00:00,64.83,65.05,64.78,65.01,153513.0,64.83,65.05,64.78,65.01,153513.0
2015-11-02 11:10:00,65.0,65.06,64.94,64.98,81185.0,65.0,65.06,64.94,64.98,81185.0
2015-11-02 11:20:00,64.98,65.05,64.97,65.03,15710.0,64.98,65.05,64.97,65.03,15710.0
2015-11-02 11:30:00,65.03,65.13,65.02,65.06,17151.0,65.03,65.13,65.02,65.06,17151.0
2015-11-02 11:40:00,65.06,65.06,64.97,65.04,21442.0,65.06,65.06,64.97,65.04,21442.0
2015-11-02 11:50:00,65.04,65.1,65.01,65.02,10516.0,65.04,65.1,65.01,65.02,10516.0
2015-11-02 12:00:00,65.03,65.05,65.0,65.01,64199.0,65.03,65.05,65.0,65.01,64199.0
2015-11-02 12:10:00,65.01,65.02,64.99,65.0,19147.0,65.01,65.02,64.99,65.0,19147.0
2015-11-02 12:20:00,65.0,65.14,64.99,65.06,112012.0,65.0,65.14,64.99,65.06,112012.0
2015-11-02 12:30:00,65.07,65.18,65.06,65.17,17372.0,65.07,65.18,65.06,65.17,17372.0
2015-11-02 12:40:00,65.18,65.3,65.18,65.3,28243.0,65.18,65.3,65.18,65.3,28243.0
2015-11-02 12:50:00,65.3,65.47,65.3,65.4,65531.0,65.3,65.47,65.3,65.4,65531.0
2015-11-02 13:00:00,65.4,65.62,65.39,65.6,69415.0,65.4,65.62,65.39,65.6,69415.0
2015-11-02 13:10:00,65.59,65.6,65.54,65.59,72399.0,65.59,65.6,65.54,65.59,72399.0
2015-11-02 13:20:00,65.57,65.6,65.53,65.53,41859.0,65.57,65.6,65.53,65.53,41859.0
2015-11-02 13:30:00,65.53,65.84,65.5,65.83,38532.0,65.53,65.84,65.5,65.83,38532.0
2015-11-02 13:40:00,65.8,65.9,65.73,65.86,28032.0,65.8,65.9,65.73,65.86,28032.0
2015-11-02 13:50:00,65.85,65.93,65.83,65.91,80335.0,65.85,65.93,65.83,65.91,80335.0
2015-11-02 14:00:00,65.9,65.94,65.81,65.89,53362.0,65.9,65.94,65.81,65.89,53362.0
2015-11-02 14:10:00,65.89,65.93,65.81,65.82,30105.0,65.89,65.93,65.81,65.82,30105.0
2015-11-02 14:20:00,65.83,65.9,65.81,65.9,24188.0,65.83,65.9,65.81,65.9,24188.0
2015-11-02 14:30:00,65.9,66.02,65.89,66.01,26805.0,65.9,66.02,65.89,66.01,26805.0
2015-11-02 14:40:00,66.0,66.04,65.97,65.97,41702.0,66.0,66.04,65.97,65.97,41702.0
2015-11-02 14:50:00,65.98,66.12,65.97,66.08,44122.0,65.98,66.12,65.97,66.08,44122.0
2015-11-02 15:00:00,66.06,66.16,66.05,66.15,42699.0,66.06,66.16,66.05,66.15,42699.0
2015-11-02 15:10:00,66.16,66.2,66.14,66.17,30330.0,66.16,66.2,66.14,66.17,30330.0
2015-11-02 15:20:00,66.17,66.33,66.15,66.33,50282.0,66.17,66.33,66.15,66.33,50282.0
2015-11-02 15:30:00,66.34,66.35,66.25,66.3,91925.0,66.34,66.35,66.25,66.3,91925.0
2015-11-02 15:40:00,66.3,66.32,66.2,66.22,55078.0,66.3,66.32,66.2,66.22,55078.0
2015-11-02 15:50:00,66.23,66.28,66.18,66.22,132121.0,66.23,66.28,66.18,66.22,132121.0
2015-11-03 09:30:00,66.56,69.05,66.5,67.82,395832.0,66.56,69.05,66.5,67.82,395832.0
2015-11-03 09:40:00,67.81,67.88,67.27,67.69,241903.0,67.81,67.88,67.27,67.69,241903.0
2015-11-03 09:50:00,67.66,68.03,67.64,67.92,118656.0,67.66,68.03,67.64,67.92,118656.0
2015-11-03 10:00:00,67.91,67.97,67.74,67.94,150577.0,67.91,67.97,67.74,67.94,150577.0
2015-11-03 10:10:00,67.95,68.01,67.75,67.76,128962.0,67.95,68.01,67.75,67.76,128962.0
2015-11-03 10:20:00,67.76,67.82,67.36,67.45,84488.0,67.76,67.82,67.36,67.45,84488.0
2015-11-03 10:30:00,67.41,67.45,67.11,67.2,85288.0,67.41,67.45,67.11,67.2,85288.0
2015-11-03 10:40:00,67.21,67.4,67.02,67.12,292029.0,67.21,67.4,67.02,67.12,292029.0
2015-11-03 10:50:00,67.15,67.37,67.15,67.28,107434.0,67.15,67.37,67.15,67.28,107434.0
2015-11-03 11:00:00,67.29,67.3,67.16,67.29,24648.0,67.29,67.3,67.16,67.29,24648.0
2015-11-03 11:10:00,67.26,67.44,67.21,67.43,75182.0,67.26,67.44,67.21,67.43,75182.0
2015-11-03 11:20:00,67.44,67.55,67.36,67.41,69776.0,67.44,67.55,67.36,67.41,69776.0
2015-11-03 11:30:00,67.39,67.43,67.34,67.41,46925.0,67.39,67.43,67.34,67.41,46925.0
2015-11-03 11:40:00,67.39,67.42,67.31,67.31,125076.0,67.39,67.42,67.31,67.31,125076.0
2015-11-03 11:50:00,67.3,67.51,67.29,67.51,54454.0,67.3,67.51,67.29,67.51,54454.0
2015-11-03 12:00:00,67.51,67.51,67.41,67.45,48336.0,67.51,67.51,67.41,67.45,48336.0
2015-11-03 12:10:00,67.44,67.57,67.43,67.52,30701.0,67.44,67.57,67.43,67.52,30701.0
2015-11-03 12:20:00,67.51,67.56,67.49,67.55,17871.0,67.51,67.56,67.49,67.55,17871.0
2015-11-03 12:30:00,67.55,67.61,67.55,67.57,21650.0,67.55,67.61,67.55,67.57,21650.0
2015-11-03 12:40:00,67.58,67.67,67.56,67.65,20713.0,67.58,67.67,67.56,67.65,20713.0
2015-11-03 12:50:00,67.66,67.71,67.63,67.69,17806.0,67.66,67.71,67.63,67.69,17806.0
2015-11-03 13:00:00,67.66,67.69,67.6,67.67,24142.0,67.66,67.69,67.6,67.67,24142.0
2015-11-03 13:10:00,67.65,67.69,67.61,67.66,40946.0,67.65,67.69,67.61,67.66,40946.0
2015-11-03 13:20:00,67.65,67.71,67.55,67.57,24132.0,67.65,67.71,67.55,67.57,24132.0
2015-11-03 13:30:00,67.55,67.63,67.55,67.63,27143.0,67.55,67.63,67.55,67.63,27143.0
2015-11-03 13:40:00,67.64,67.67,67.53,67.55,26008.0,67.64,67.67,67.53,67.55,26008.0
2015-11-03 13:50:00,67.56,67.6,67.53,67.58,27569.0,67.56,67.6,67.53,67.58,27569.0
2015-11-03 14:00:00,67.58,67.68,67.57,67.61,66353.0,67.58,67.68,67.57,67.61,66353.0
2015-11-03 14:10:00,67.62,67.7,67.59,67.7,27313.0,67.62,67.7,67.59,67.7,27313.0
2015-11-03 14:20:00,67.68,67.92,67.66,67.87,45041.0,67.68,67.92,67.66,67.87,45041.0
2015-11-03 14:30:00,67.88,67.94,67.85,67.88,86128.0,67.88,67.94,67.85,67.88,86128.0
2015-11-03 14:40:00,67.88,67.88,67.72,67.73,69291.0,67.88,67.88,67.72,67.73,69291.0
2015-11-03 14:50:00,67.73,67.76,67.65,67.66,34600.0,67.73,67.76,67.65,67.66,34600.0
2015-11-03 15:00:00,67.66,67.68,67.57,67.6,44352.0,67.66,67.68,67.57,67.6,44352.0
2015-11-03 15:10:00,67.59,67.7,67.58,67.64,80362.0,67.59,67.7,67.58,67.64,80362.0
2015-11-03 15:20:00,67.64,67.67,67.57,67.59,78355.0,67.64,67.67,67.57,67.59,78355.0
2015-11-03 15:30:00,67.59,67.6,67.5,67.55,144831.0,67.59,67.6,67.5,67.55,144831.0
2015-11-03 15:40:00,67.55,67.55,67.4,67.4,121203.0,67.55,67.55,67.4,67.4,121203.0
2015-11-03 15:50:00,67.41,67.57,67.38,67.54,267554.0,67.41,67.57,67.38,67.54,267554.0
2015-11-04 09:30:00,67.55,67.69,67.19,67.56,90240.0,67.55,67.69,67.19,67.56,90240.0
2015-11-04 09:40:00,67.5,67.52,67.11,67.37,163345.0,67.5,67.52,67.11,67.37,163345.0
2015-11-04 09:50:00,67.38,67.38,67.16,67.2,43992.0,67.38,67.38,67.16,67.2,43992.0
2015-11-04 10:00:00,67.2,67.7,67.15,67.69,39551.0,67.2,67.7,67.15,67.69,39551.0
2015-11-04 10:10:00,67.67,67.69,67.5,67.63,59156.0,67.67,67.69,67.5,67.63,59156.0
2015-11-04 10:20:00,67.65,67.78,67.56,67.6,40391.0,67.65,67.78,67.56,67.6,40391.0
2015-11-04 10:30:00,67.58,67.81,67.5,67.64,78849.0,67.58,67.81,67.5,67.64,78849.0
2015-11-04 10:40:00,67.65,67.66,67.5,67.63,26331.0,67.65,67.66,67.5,67.63,26331.0
2015-11-04 10:50:00,67.65,67.75,67.59,67.62,42671.0,67.65,67.75,67.59,67.62,42671.0
2015-11-04 11:00:00,67.6,67.63,67.48,67.52,113642.0,67.6,67.63,67.48,67.52,113642.0
2015-11-04 11:10:00,67.52,67.6,67.49,67.6,37045.0,67.52,67.6,67.49,67.6,37045.0
2015-11-04 11:20:00,67.57,67.63,67.5,67.57,19894.0,67.57,67.63,67.5,67.57,19894.0
2015-11-04 11:30:00,67.6,67.65,67.5,67.62,24053.0,67.6,67.65,67.5,67.62,24053.0
2015-11-04 11:40:00,67.6,67.8,67.57,67.75,63546.0,67.6,67.8,67.57,67.75,63546.0
2015-11-04 11:50:00,67.75,67.79,67.56,67.69,46917.0,67.75,67.79,67.56,67.69,46917.0
2015-11-04 12:00:00,67.71,67.71,67.55,67.65,75970.0,67.71,67.71,67.55,67.65,75970.0
2015-11-04 12:10:00,67.64,67.64,67.43,67.48,35166.0,67.64,67.64,67.43,67.48,35166.0
2015-11-04 12:20:00,67.48,67.53,67.34,67.34,22859.0,67.48,67.53,67.34,67.34,22859.0
2015-11-04 12:30:00,67.34,67.43,67.31,67.42,51177.0,67.34,67.43,67.31,67.42,51177.0
2015-11-04 12:40:00,67.41,67.47,67.36,67.46,17423.0,67.41,67.47,67.36,67.46,17423.0
2015-11-04 12:50:00,67.46,67.6,67.45,67.48,32386.0,67.46,67.6,67.45,67.48,32386.0
2015-11-04 13:00:00,67.48,67.48,67.29,67.29,25547.0,67.48,67.48,67.29,67.29,25547.0
2015-11-04 13:10:00,67.3,67.33,67.21,67.27,21340.0,67.3,67.33,67.21,67.27,21340.0
2015-11-04 13:20:00,67.25,67.42,67.25,67.4,16180.0,67.25,67.42,67.25,67.4,16180.0
2015-11-04 13:30:00,67.41,67.42,67.31,67.36,17393.0,67.41,67.42,67.31,67.36,17393.0
2015-11-04 13:40:00,67.38,67.38,67.22,67.24,13940.0,67.38,67.38,67.22,67.24,13940.0
2015-11-04 13:50:00,67.25,67.36,67.23,67.32,12855.0,67.25,67.36,67.23,67.32,12855.0
2015-11-04 14:00:00,67.3,67.37,67.25,67.31,16677.0,67.3,67.37,67.25,67.31,16677.0
2015-11-04 14:10:00,67.29,67.41,67.29,67.35,14328.0,67.29,67.41,67.29,67.35,14328.0
2015-11-04 14:20:00,67.36,67.37,67.29,67.35,26544.0,67.36,67.37,67.29,67.35,26544.0
2015-11-04 14:30:00,67.35,67.45,67.33,67.34,16379.0,67.35,67.45,67.33,67.34,16379.0
2015-11-04 14:40:00,67.32,67.36,67.3,67.3,27900.0,67.32,67.36,67.3,67.3,27900.0
2015-11-04 14:50:00,67.3,67.31,67.24,67.29,22636.0,67.3,67.31,67.24,67.29,22636.0
2015-11-04 15:00:00,67.27,67.29,67.11,67.17,19086.0,67.27,67.29,67.11,67.17,19086.0
2015-11-04 15:10:00,67.17,67.18,67.09,67.13,31157.0,67.17,67.18,67.09,67.13,31157.0
2015-11-04 15:20:00,67.14,67.22,67.1,67.11,37338.0,67.14,67.22,67.1,67.11,37338.0
2015-11-04 15:30:00,67.1,67.15,66.99,67.02,57363.0,67.1,67.15,66.99,67.02,57363.0
2015-11-04 15:40:00,67.03,67.07,66.95,67.0,63934.0,67.03,67.07,66.95,67.0,63934.0
2015-11-04 15:50:00,67.01,67.16,67.01,67.16,166475.0,67.01,67.16,67.01,67.16,166475.0
2015-11-05 09:30:00,67.39,67.64,67.08,67.47,48722.0,67.39,67.64,67.08,67.47,48722.0
2015-11-05 09:40:00,67.47,67.5,67.25,67.43,24779.0,67.47,67.5,67.25,67.43,24779.0
2015-11-05 09:50:00,67.43,67.59,67.21,67.49,134810.0,67.43,67.59,67.21,67.49,134810.0
2015-11-05 10:00:00,67.53,67.62,67.21,67.21,21369.0,67.53,67.62,67.21,67.21,21369.0
2015-11-05 10:10:00,67.2,67.28,66.94,66.96,16018.0,67.2,67.28,66.94,66.96,16018.0
2015-11-05 10:20:00,66.96,67.0,66.77,66.77,26977.0,66.96,67.0,66.77,66.77,26977.0
2015-11-05 10:30:00,66.77,66.88,66.68,66.81,26570.0,66.77,66.88,66.68,66.81,26570.0
2015-11-05 10:40:00,66.83,66.85,66.75,66.8,20145.0,66.83,66.85,66.75,66.8,20145.0
2015-11-05 10:50:00,66.81,66.92,66.78,66.89,8264.0,66.81,66.92,66.78,66.89,8264.0
2015-11-05 11:00:00,66.85,66.89,66.79,66.84,13221.0,66.85,66.89,66.79,66.84,13221.0
2015-11-05 11:10:00,66.8,66.96,66.8,66.93,73472.0,66.8,66.96,66.8,66.93,73472.0
2015-11-05 11:20:00,66.94,67.09,66.94,67.09,18114.0,66.94,67.09,66.94,67.09,18114.0
2015-11-05 11:30:00,67.07,67.11,67.06,67.07,17367.0,67.07,67.11,67.06,67.07,17367.0
2015-11-05 11:40:00,67.05,67.05,66.95,67.05,12990.0,67.05,67.05,66.95,67.05,12990.0
2015-11-05 11:50:00,67.05,67.28,67.05,67.27,16536.0,67.05,67.28,67.05,67.27,16536.0
2015-11-05 12:00:00,67.29,67.43,67.24,67.34,16665.0,67.29,67.43,67.24,67.34,16665.0
2015-11-05 12:10:00,67.32,67.32,67.22,67.27,7667.0,67.32,67.32,67.22,67.27,7667.0
2015-11-05 12:20:00,67.28,67.4,67.27,67.37,7517.0,67.28,67.4,67.27,67.37,7517.0
2015-11-05 12:30:00,67.34,67.35,67.21,67.21,16198.0,67.34,67.35,67.21,67.21,16198.0
2015-11-05 12:40:00,67.21,67.33,67.21,67.31,16131.0,67.21,67.33,67.21,67.31,16131.0
2015-11-05 12:50:00,67.29,67.36,67.19,67.35,29342.0,67.29,67.36,67.19,67.35,29342.0
2015-11-05 13:00:00,67.38,67.38,67.29,67.33,9859.0,67.38,67.38,67.29,67.33,9859.0
2015-11-05 13:10:00,67.3,67.34,67.25,67.32,10923.0,67.3,67.34,67.25,67.32,10923.0
2015-11-05 13:20:00,67.35,67.41,67.33,67.36,8515.0,67.35,67.41,67.33,67.36,8515.0
2015-11-05 13:30:00,67.37,67.48,67.36,67.47,8237.0,67.37,67.48,67.36,67.47,8237.0
2015-11-05 13:40:00,67.46,67.48,67.4,67.45,6400.0,67.46,67.48,67.4,67.45,6400.0
2015-11-05 13:50:00,67.47,67.5,67.41,67.45,9636.0,67.47,67.5,67.41,67.45,9636.0
2015-11-05 14:00:00,67.42,67.5,67.42,67.44,8506.0,67.42,67.5,67.42,67.44,8506.0
2015-11-05 14:10:00,67.42,67.46,67.39,67.42,22677.0,67.42,67.46,67.39,67.42,22677.0
2015-11-05 14:20:00,67.42,67.49,67.42,67.49,16900.0,67.42,67.49,67.42,67.49,16900.0
2015-11-05 14:30:00,67.49,67.5,67.45,67.47,17802.0,67.49,67.5,67.45,67.47,17802.0
2015-11-05 14:40:00,67.46,67.52,67.46,67.5,15167.0,67.46,67.52,67.46,67.5,15167.0
2015-11-05 14:50:00,67.5,67.52,67.46,67.49,14345.0,67.5,67.52,67.46,67.49,14345.0
2015-11-05 15:00:00,67.49,67.49,67.45,67.49,11790.0,67.49,67.49,67.45,67.49,11790.0
2015-11-05 15:10:00,67.48,67.62,67.45,67.6,23488.0,67.48,67.62,67.45,67.6,23488.0
2015-11-05 15:20:00,67.6,67.72,67.57,67.68,27103.0,67.6,67.72,67.57,67.68,27103.0
2015-11-05 15:30:00,67.67,67.72,67.62,67.72,29403.0,67.67,67.72,67.62,67.72,29403.0
2015-11-05 15:40:00,67.72,67.77,67.69,67.76,54374.0,67.72,67.77,67.69,67.76,54374.0
2015-11-05 15:50:00,67.73,67.8,67.71,67.71,69595.0,67.73,67.8,67.71,67.71,69595.0
2015-11-06 09:30:00,68.04,69.23,68.03,68.93,164671.0,68.04,69.23,68.03,68.93,164671.0
2015-11-06 09:40:00,68.94,69.15,68.61,68.78,111203.0,68.94,69.15,68.61,68.78,111203.0
2015-11-06 09:50:00,68.81,68.88,68.38,68.43,128447.0,68.81,68.88,68.38,68.43,128447.0
2015-11-06 10:00:00,68.44,68.46,68.0,68.08,142192.0,68.44,68.46,68.0,68.08,142192.0
2015-11-06 10:10:00,68.09,68.39,68.08,68.37,55077.0,68.09,68.39,68.08,68.37,55077.0
2015-11-06 10:20:00,68.35,68.45,68.25,68.39,49889.0,68.35,68.45,68.25,68.39,49889.0
2015-11-06 10:30:00,68.37,68.58,68.37,68.52,47296.0,68.37,68.58,68.37,68.52,47296.0
2015-11-06 10:40:00,68.52,68.69,68.52,68.56,43191.0,68.52,68.69,68.52,68.56,43191.0
2015-11-06 10:50:00,68.56,68.59,68.51,68.56,46202.0,68.56,68.59,68.51,68.56,46202.0
2015-11-06 11:00:00,68.58,68.61,68.42,68.45,49257.0,68.58,68.61,68.42,68.45,49257.0
2015-11-06 11:10:00,68.44,68.48,68.3,68.32,77841.0,68.44,68.48,68.3,68.32,77841.0
2015-11-06 11:20:00,68.32,68.35,68.13,68.17,48477.0,68.32,68.35,68.13,68.17,48477.0
2015-11-06 11:30:00,68.19,68.31,68.18,68.27,91218.0,68.19,68.31,68.18,68.27,91218.0
2015-11-06 11:40:00,68.27,68.37,68.24,68.36,75457.0,68.27,68.37,68.24,68.36,75457.0
2015-11-06 11:50:00,68.38,68.42,68.34,68.35,49141.0,68.38,68.42,68.34,68.35,49141.0
2015-11-06 12:00:00,68.35,68.38,68.27,68.34,39936.0,68.35,68.38,68.27,68.34,39936.0
2015-11-06 12:10:00,68.35,68.42,68.3,68.35,34205.0,68.35,68.42,68.3,68.35,34205.0
2015-11-06 12:20:00,68.34,68.36,68.26,68.28,83166.0,68.34,68.36,68.26,68.28,83166.0
2015-11-06 12:30:00,68.29,68.29,68.18,68.23,32935.0,68.29,68.29,68.18,68.23,32935.0
2015-11-06 12:40:00,68.2,68.24,68.13,68.13,39947.0,68.2,68.24,68.13,68.13,39947.0
2015-11-06 12:50:00,68.13,68.13,68.03,68.08,31546.0,68.13,68.13,68.03,68.08,31546.0
2015-11-06 13:00:00,68.07,68.21,68.07,68.2,43580.0,68.07,68.21,68.07,68.2,43580.0
2015-11-06 13:10:00,68.2,68.21,68.15,68.19,35036.0,68.2,68.21,68.15,68.19,35036.0
2015-11-06 13:20:00,68.19,68.22,68.14,68.17,26557.0,68.19,68.22,68.14,68.17,26557.0
2015-11-06 13:30:00,68.15,68.16,67.99,68.08,56190.0,68.15,68.16,67.99,68.08,56190.0
2015-11-06 13:40:00,68.08,68.12,67.99,68.04,89199.0,68.08,68.12,67.99,68.04,89199.0
2015-11-06 13:50:00,68.05,68.19,68.03,68.18,20001.0,68.05,68.19,68.03,68.18,20001.0
2015-11-06 14:00:00,68.19,68.34,68.16,68.17,29825.0,68.19,68.34,68.16,68.17,29825.0
2015-11-06 14:10:00,68.17,68.19,67.99,68.01,41879.0,68.17,68.19,67.99,68.01,41879.0
2015-11-06 14:20:00,68.02,68.07,67.87,68.04,55076.0,68.02,68.07,67.87,68.04,55076.0
2015-11-06 14:30:00,68.03,68.03,67.82,67.83,28390.0,68.03,68.03,67.82,67.83,28390.0
2015-11-06 14:40:00,67.81,67.92,67.78,67.84,61119.0,67.81,67.92,67.78,67.84,61119.0
2015-11-06 14:50:00,67.84,67.91,67.81,67.91,25094.0,67.84,67.91,67.81,67.91,25094.0
2015-11-06 15:00:00,67.88,67.89,67.69,67.72,54453.0,67.88,67.89,67.69,67.72,54453.0
2015-11-06 15:10:00,67.7,67.76,67.65,67.75,51599.0,67.7,67.76,67.65,67.75,51599.0
2015-11-06 15:20:00,67.74,67.74,67.69,67.73,55542.0,67.74,67.74,67.69,67.73,55542.0
2015-11-06 15:30:00,67.73,67.87,67.73,67.78,46501.0,67.73,67.87,67.73,67.78,46501.0
2015-11-06 15:40:00,67.78,67.91,67.74,67.9,77688.0,67.78,67.91,67.74,67.9,77688.0
2015-11-06 15:50:00,67.9,67.99,67.89,67.97,173717.0,67.9,67.99,67.89,67.97,173717.0
2015-11-09 09:30:00,67.71,67.74,67.16,67.49,41949.0,67.71,67.74,67.16,67.49,41949.0
2015-11-09 09:40:00,67.52,67.59,66.68,66.83,43401.0,67.52,67.59,66.68,66.83,43401.0
2015-11-09 09:50:00,66.79,66.88,66.67,66.69,63150.0,66.79,66.88,66.67,66.69,63150.0
2015-11-09 10:00:00,66.69,66.85,66.66,66.69,27512.0,66.69,66.85,66.66,66.69,27512.0
2015-11-09 10:10:00,66.69,66.69,66.48,66.48,31764.0,66.69,66.69,66.48,66.48,31764.0
2015-11-09 10:20:00,66.48,66.5,66.33,66.42,31730.0,66.48,66.5,66.33,66.42,31730.0
2015-11-09 10:30:00,66.45,66.76,66.41,66.75,24500.0,66.45,66.76,66.41,66.75,24500.0
2015-11-09 10:40:00,66.71,66.71,66.52,66.66,37535.0,66.71,66.71,66.52,66.66,37535.0
2015-11-09 10:50:00,66.66,67.01,66.62,66.96,132867.0,66.66,67.01,66.62,66.96,132867.0
2015-11-09 11:00:00,66.95,66.98,66.7,66.75,25450.0,66.95,66.98,66.7,66.75,25450.0
2015-11-09 11:10:00,66.78,66.78,66.51,66.67,19980.0,66.78,66.78,66.51,66.67,19980.0
2015-11-09 11:20:00,66.66,66.75,66.66,66.74,44152.0,66.66,66.75,66.66,66.74,44152.0
2015-11-09 11:30:00,66.71,66.86,66.71,66.86,28308.0,66.71,66.86,66.71,66.86,28308.0
2015-11-09 11:40:00,66.85,66.88,66.74,66.84,99760.0,66.85,66.88,66.74,66.84,99760.0
2015-11-09 11:50:00,66.85,66.87,66.6,66.68,97826.0,66.85,66.87,66.6,66.68,97826.0
2015-11-09 12:00:00,66.65,66.72,66.63,66.67,15212.0,66.65,66.72,66.63,66.67,15212.0
2015-11-09 12:10:00,66.65,66.72,66.64,66.69,9986.0,66.65,66.72,66.64,66.69,9986.0
2015-11-09 12:20:00,66.69,66.72,66.64,66.72,9510.0,66.69,66.72,66.64,66.72,9510.0
2015-11-09 12:30:00,66.72,66.78,66.69,66.78,12321.0,66.72,66.78,66.69,66.78,12321.0
2015-11-09 12:40:00,66.79,67.0,66.79,66.99,11883.0,66.79,67.0,66.79,66.99,11883.0
2015-11-09 12:50:00,67.01,67.08,66.98,67.03,11589.0,67.01,67.08,66.98,67.03,11589.0
2015-11-09 13:00:00,67.02,67.02,66.86,66.88,9906.0,67.02,67.02,66.86,66.88,9906.0
2015-11-09 13:10:00,66.87,66.88,66.74,66.85,33634.0,66.87,66.88,66.74,66.85,33634.0
2015-11-09 13:20:00,66.82,66.94,66.8,66.94,12011.0,66.82,66.94,66.8,66.94,12011.0
2015-11-09 13:30:00,66.95,67.03,66.88,67.03,20866.0,66.95,67.03,66.88,67.03,20866.0
2015-11-09 13:40:00,67.04,67.13,66.99,67.03,13046.0,67.04,67.13,66.99,67.03,13046.0
2015-11-09 13:50:00,67.05,67.09,66.97,67.07,14343.0,67.05,67.09,66.97,67.07,14343.0
2015-11-09 14:00:00,67.06,67.21,67.03,67.2,18887.0,67.06,67.21,67.03,67.2,18887.0
2015-11-09 14:10:00,67.21,67.26,67.18,67.26,33505.0,67.21,67.26,67.18,67.26,33505.0
2015-11-09 14:20:00,67.27,67.33,67.25,67.28,27660.0,67.27,67.33,67.25,67.28,27660.0
2015-11-09 14:30:00,67.3,67.36,67.27,67.29,37115.0,67.3,67.36,67.27,67.29,37115.0
2015-11-09 14:40:00,67.29,67.38,67.29,67.36,31545.0,67.29,67.38,67.29,67.36,31545.0
2015-11-09 14:50:00,67.36,67.41,67.29,67.29,27541.0,67.36,67.41,67.29,67.29,27541.0
2015-11-09 15:00:00,67.31,67.34,67.25,67.26,22336.0,67.31,67.34,67.25,67.26,22336.0
2015-11-09 15:10:00,67.26,67.34,67.22,67.28,34073.0,67.26,67.34,67.22,67.28,34073.0
2015-11-09 15:20:00,67.28,67.43,67.25,67.4,28222.0,67.28,67.43,67.25,67.4,28222.0
2015-11-09 15:30:00,67.41,67.58,67.4,67.55,36006.0,67.41,67.58,67.4,67.55,36006.0
2015-11-09 15:40:00,67.56,67.66,67.55,67.66,55571.0,67.56,67.66,67.55,67.66,55571.0
2015-11-09 15:50:00,67.66,67.71,67.59,67.6,157469.0,67.66,67.71,67.59,67.6,157469.0
2015-11-10 09:30:00,67.82,67.93,67.19,67.89,149028.0,67.82,67.93,67.19,67.89,149028.0
2015-11-10 09:40:00,67.87,68.14,67.4,67.9,178634.0,67.87,68.14,67.4,67.9,178634.0
2015-11-10 09:50:00,67.9,67.95,67.53,67.71,45278.0,67.9,67.95,67.53,67.71,45278.0
2015-11-10 10:00:00,67.65,67.82,67.61,67.7,94552.0,67.65,67.82,67.61,67.7,94552.0
2015-11-10 10:10:00,67.72,67.76,67.64,67.64,27153.0,67.72,67.76,67.64,67.64,27153.0
2015-11-10 10:20:00,67.63,67.7,67.57,67.63,31515.0,67.63,67.7,67.57,67.63,31515.0
2015-11-10 10:30:00,67.65,67.78,67.57,67.78,41838.0,67.65,67.78,67.57,67.78,41838.0
2015-11-10 10:40:00,67.76,67.76,67.6,67.74,323381.0,67.76,67.76,67.6,67.74,323381.0
2015-11-10 10:50:00,67.74,67.75,67.63,67.63,46170.0,67.74,67.75,67.63,67.63,46170.0
2015-11-10 11:00:00,67.64,67.69,67.46,67.48,25288.0,67.64,67.69,67.46,67.48,25288.0
2015-11-10 11:10:00,67.48,67.62,67.47,67.55,81336.0,67.48,67.62,67.47,67.55,81336.0
2015-11-10 11:20:00,67.54,67.7,67.53,67.58,93076.0,67.54,67.7,67.53,67.58,93076.0
2015-11-10 11:30:00,67.58,67.72,67.55,67.62,48180.0,67.58,67.72,67.55,67.62,48180.0
2015-11-10 11:40:00,67.63,67.84,67.6,67.8,183359.0,67.63,67.84,67.6,67.8,183359.0
2015-11-10 11:50:00,67.76,67.88,67.72,67.88,24951.0,67.76,67.88,67.72,67.88,24951.0
2015-11-10 12:00:00,67.85,67.98,67.82,67.87,13691.0,67.85,67.98,67.82,67.87,13691.0
2015-11-10 12:10:00,67.9,68.01,67.85,68.01,14439.0,67.9,68.01,67.85,68.01,14439.0
2015-11-10 12:20:00,68.03,68.03,67.83,67.83,35020.0,68.03,68.03,67.83,67.83,35020.0
2015-11-10 12:30:00,67.83,67.85,67.75,67.81,9231.0,67.83,67.85,67.75,67.81,9231.0
2015-11-10 12:40:00,67.79,67.88,67.66,67.88,85138.0,67.79,67.88,67.66,67.88,85138.0
2015-11-10 12:50:00,67.88,67.93,67.77,67.77,9872.0,67.88,67.93,67.77,67.77,9872.0
2015-11-10 13:00:00,67.78,67.86,67.74,67.84,17134.0,67.78,67.86,67.74,67.84,17134.0
2015-11-10 13:10:00,67.84,67.89,67.79,67.85,11395.0,67.84,67.89,67.79,67.85,11395.0
2015-11-10 13:20:00,67.86,67.93,67.82,67.92,14024.0,67.86,67.93,67.82,67.92,14024.0
2015-11-10 13:30:00,67.91,67.98,67.88,67.96,13960.0,67.91,67.98,67.88,67.96,13960.0
2015-11-10 13:40:00,67.95,68.04,67.95,68.0,9878.0,67.95,68.04,67.95,68.0,9878.0
2015-11-10 13:50:00,67.99,68.03,67.93,67.93,29170.0,67.99,68.03,67.93,67.93,29170.0
2015-11-10 14:00:00,67.93,67.96,67.85,67.86,26446.0,67.93,67.96,67.85,67.86,26446.0
2015-11-10 14:10:00,67.87,67.87,67.74,67.74,40894.0,67.87,67.87,67.74,67.74,40894.0
2015-11-10 14:20:00,67.73,67.73,67.63,67.64,174752.0,67.73,67.73,67.63,67.64,174752.0
2015-11-10 14:30:00,67.64,67.67,67.54,67.56,159434.0,67.64,67.67,67.54,67.56,159434.0
2015-11-10 14:40:00,67.57,67.68,67.53,67.68,76283.0,67.57,67.68,67.53,67.68,76283.0
2015-11-10 14:50:00,67.71,67.74,67.61,67.62,238200.0,67.71,67.74,67.61,67.62,238200.0
2015-11-10 15:00:00,67.63,67.79,67.61,67.79,15577.0,67.63,67.79,67.61,67.79,15577.0
2015-11-10 15:10:00,67.8,67.87,67.79,67.81,15532.0,67.8,67.87,67.79,67.81,15532.0
2015-11-10 15:20:00,67.78,67.82,67.75,67.79,25744.0,67.78,67.82,67.75,67.79,25744.0
2015-11-10 15:30:00,67.8,67.81,67.74,67.76,30655.0,67.8,67.81,67.74,67.76,30655.0
2015-11-10 15:40:00,67.77,67.83,67.71,67.71,62674.0,67.77,67.83,67.71,67.71,62674.0
2015-11-10 15:50:00,67.72,67.89,67.65,67.85,114673.0,67.72,67.89,67.65,67.85,114673.0
2015-11-11 09:30:00,68.09,68.16,67.74,67.94,145385.0,68.09,68.16,67.74,67.94,145385.0
2015-11-11 09:40:00,67.92,68.29,67.72,68.14,246239.0,67.92,68.29,67.72,68.14,246239.0
2015-11-11 09:50:00,68.11,68.13,67.44,67.68,124793.0,68.11,68.13,67.44,67.68,124793.0
2015-11-11 10:00:00,67.73,67.77,67.52,67.58,44670.0,67.73,67.77,67.52,67.58,44670.0
2015-11-11 10:10:00,67.57,67.67,67.41,67.42,22054.0,67.57,67.67,67.41,67.42,22054.0
2015-11-11 10:20:00,67.38,67.4,66.82,66.84,82572.0,67.38,67.4,66.82,66.84,82572.0
2015-11-11 10:30:00,66.82,66.82,66.33,66.33,57068.0,66.82,66.82,66.33,66.33,57068.0
2015-11-11 10:40:00,66.35,66.35,66.12,66.23,58818.0,66.35,66.35,66.12,66.23,58818.0
2015-11-11 10:50:00,66.22,66.23,65.73,65.81,128640.0,66.22,66.23,65.73,65.81,128640.0
2015-11-11 11:00:00,65.82,66.28,65.78,66.25,96962.0,65.82,66.28,65.78,66.25,96962.0
2015-11-11 11:10:00,66.24,66.27,66.09,66.21,27136.0,66.24,66.27,66.09,66.21,27136.0
2015-11-11 11:20:00,66.2,66.42,66.18,66.41,21582.0,66.2,66.42,66.18,66.41,21582.0
2015-11-11 11:30:00,66.42,66.58,66.4,66.54,18079.0,66.42,66.58,66.4,66.54,18079.0
2015-11-11 11:40:00,66.54,66.54,66.43,66.53,30843.0,66.54,66.54,66.43,66.53,30843.0
2015-11-11 11:50:00,66.53,66.66,66.48,66.63,17413.0,66.53,66.66,66.48,66.63,17413.0
2015-11-11 12:00:00,66.62,66.63,66.43,66.47,36205.0,66.62,66.63,66.43,66.47,36205.0
2015-11-11 12:10:00,66.47,66.55,66.41,66.52,22414.0,66.47,66.55,66.41,66.52,22414.0
2015-11-11 12:20:00,66.54,66.65,66.54,66.55,9680.0,66.54,66.65,66.54,66.55,9680.0
2015-11-11 12:30:00,66.55,66.57,66.3,66.33,83346.0,66.55,66.57,66.3,66.33,83346.0
2015-11-11 12:40:00,66.33,66.34,66.21,66.24,27656.0,66.33,66.34,66.21,66.24,27656.0
2015-11-11 12:50:00,66.24,66.26,66.16,66.18,24150.0,66.24,66.26,66.16,66.18,24150.0
2015-11-11 13:00:00,66.19,66.19,66.01,66.04,39845.0,66.19,66.19,66.01,66.04,39845.0
2015-11-11 13:10:00,66.03,66.2,66.0,66.2,43826.0,66.03,66.2,66.0,66.2,43826.0
2015-11-11 13:20:00,66.2,66.22,66.03,66.14,18574.0,66.2,66.22,66.03,66.14,18574.0
2015-11-11 13:30:00,66.15,66.17,66.09,66.16,21480.0,66.15,66.17,66.09,66.16,21480.0
2015-11-11 13:40:00,66.17,66.21,66.12,66.16,21839.0,66.17,66.21,66.12,66.16,21839.0
2015-11-11 13:50:00,66.13,66.21,66.11,66.14,22961.0,66.13,66.21,66.11,66.14,22961.0
2015-11-11 14:00:00,66.14,66.31,66.13,66.26,35353.0,66.14,66.31,66.13,66.26,35353.0
2015-11-11 14:10:00,66.26,66.36,66.24,66.26,25386.0,66.26,66.36,66.24,66.26,25386.0
2015-11-11 14:20:00,66.29,66.39,66.27,66.35,31878.0,66.29,66.39,66.27,66.35,31878.0
2015-11-11 14:30:00,66.37,66.4,66.25,66.29,19006.0,66.37,66.4,66.25,66.29,19006.0
2015-11-11 14:40:00,66.28,66.34,66.18,66.18,37001.0,66.28,66.34,66.18,66.18,37001.0
2015-11-11 14:50:00,66.19,66.22,66.09,66.13,25840.0,66.19,66.22,66.09,66.13,25840.0
2015-11-11 15:00:00,66.13,66.2,66.05,66.05,39887.0,66.13,66.2,66.05,66.05,39887.0
2015-11-11 15:10:00,66.06,66.1,66.0,66.04,76927.0,66.06,66.1,66.0,66.04,76927.0
2015-11-11 15:20:00,66.05,66.11,65.97,66.0,54798.0,66.05,66.11,65.97,66.0,54798.0
2015-11-11 15:30:00,66.0,66.21,65.97,66.2,188850.0,66.0,66.21,65.97,66.2,188850.0
2015-11-11 15:40:00,66.2,66.3,66.15,66.16,532484.0,66.2,66.3,66.15,66.16,532484.0
2015-11-11 15:50:00,66.15,66.51,66.15,66.5,485714.0,66.15,66.51,66.15,66.5,485714.0
2015-11-12 09:30:00,66.3,66.97,65.97,66.53,159415.0,66.3,66.97,65.97,66.53,159415.0
2015-11-12 09:40:00,66.55,66.6,66.35,66.54,197642.0,66.55,66.6,66.35,66.54,197642.0
2015-11-12 09:50:00,66.53,66.92,66.48,66.89,29540.0,66.53,66.92,66.48,66.89,29540.0
2015-11-12 10:00:00,66.91,67.01,66.75,67.0,92523.0,66.91,67.01,66.75,67.0,92523.0
2015-11-12 10:10:00,67.0,67.07,66.69,66.7,59771.0,67.0,67.07,66.69,66.7,59771.0
2015-11-12 10:20:00,66.67,66.68,66.21,66.38,61163.0,66.67,66.68,66.21,66.38,61163.0
2015-11-12 10:30:00,66.37,66.68,66.35,66.65,99067.0,66.37,66.68,66.35,66.65,99067.0
2015-11-12 10:40:00,66.64,66.65,66.5,66.5,18524.0,66.64,66.65,66.5,66.5,18524.0
2015-11-12 10:50:00,66.54,66.9,66.53,66.9,31506.0,66.54,66.9,66.53,66.9,31506.0
2015-11-12 11:00:00,66.94,66.94,66.67,66.74,33614.0,66.94,66.94,66.67,66.74,33614.0
2015-11-12 11:10:00,66.73,66.78,66.6,66.61,38842.0,66.73,66.78,66.6,66.61,38842.0
2015-11-12 11:20:00,66.63,66.72,66.63,66.69,20520.0,66.63,66.72,66.63,66.69,20520.0
2015-11-12 11:30:00,66.68,66.7,66.61,66.65,34498.0,66.68,66.7,66.61,66.65,34498.0
2015-11-12 11:40:00,66.65,66.67,66.44,66.63,88576.0,66.65,66.67,66.44,66.63,88576.0
2015-11-12 11:50:00,66.63,66.85,66.62,66.82,30465.0,66.63,66.85,66.62,66.82,30465.0
2015-11-12 12:00:00,66.83,66.84,66.71,66.81,33988.0,66.83,66.84,66.71,66.81,33988.0
2015-11-12 12:10:00,66.81,66.83,66.61,66.65,40475.0,66.81,66.83,66.61,66.65,40475.0
2015-11-12 12:20:00,66.65,66.68,66.61,66.66,46140.0,66.65,66.68,66.61,66.66,46140.0
2015-11-12 12:30:00,66.66,66.66,66.37,66.45,142887.0,66.66,66.66,66.37,66.45,142887.0
2015-11-12 12:40:00,66.45,66.51,66.44,66.48,14812.0,66.45,66.51,66.44,66.48,14812.0
2015-11-12 12:50:00,66.5,66.53,66.34,66.34,18334.0,66.5,66.53,66.34,66.34,18334.0
2015-11-12 13:00:00,66.35,66.46,66.34,66.45,27790.0,66.35,66.46,66.34,66.45,27790.0
2015-11-12 13:10:00,66.45,66.53,66.36,66.52,35902.0,66.45,66.53,66.36,66.52,35902.0
2015-11-12 13:20:00,66.53,66.57,66.51,66.54,123671.0,66.53,66.57,66.51,66.54,123671.0
2015-11-12 13:30:00,66.53,66.58,66.44,66.48,135353.0,66.53,66.58,66.44,66.48,135353.0
2015-11-12 13:40:00,66.49,66.57,66.46,66.57,33239.0,66.49,66.57,66.46,66.57,33239.0
2015-11-12 13:50:00,66.56,66.58,66.47,66.56,15233.0,66.56,66.58,66.47,66.56,15233.0
2015-11-12 14:00:00,66.56,66.61,66.55,66.61,23973.0,66.56,66.61,66.55,66.61,23973.0
2015-11-12 14:10:00,66.61,66.71,66.6,66.7,41955.0,66.61,66.71,66.6,66.7,41955.0
2015-11-12 14:20:00,66.7,66.82,66.69,66.82,38598.0,66.7,66.82,66.69,66.82,38598.0
2015-11-12 14:30:00,66.81,66.83,66.69,66.71,29413.0,66.81,66.83,66.69,66.71,29413.0
2015-11-12 14:40:00,66.7,66.73,66.69,66.7,33593.0,66.7,66.73,66.69,66.7,33593.0
2015-11-12 14:50:00,66.71,66.72,66.55,66.69,70593.0,66.71,66.72,66.55,66.69,70593.0
2015-11-12 15:00:00,66.66,66.7,66.55,66.61,33258.0,66.66,66.7,66.55,66.61,33258.0
2015-11-12 15:10:00,66.61,66.67,66.61,66.65,51927.0,66.61,66.67,66.61,66.65,51927.0
2015-11-12 15:20:00,66.64,66.67,66.61,66.62,38773.0,66.64,66.67,66.61,66.62,38773.0
2015-11-12 15:30:00,66.63,66.67,66.58,66.62,62600.0,66.63,66.67,66.58,66.62,62600.0
2015-11-12 15:40:00,66.62,66.62,66.43,66.51,250489.0,66.62,66.62,66.43,66.51,250489.0
2015-11-12 15:50:00,66.52,66.63,66.5,66.57,436240.0,66.52,66.63,66.5,66.57,436240.0
2015-11-13 09:30:00,65.97,66.38,63.93,63.94,538835.0,65.97,66.38,63.93,63.94,538835.0
2015-11-13 09:40:00,63.98,64.52,63.7,63.73,305916.0,63.98,64.52,63.7,63.73,305916.0
2015-11-13 09:50:00,63.74,64.14,63.56,63.58,68374.0,63.74,64.14,63.56,63.58,68374.0
2015-11-13 10:00:00,63.57,64.55,63.45,63.71,438622.0,63.57,64.55,63.45,63.71,438622.0
2015-11-13 10:10:00,63.74,64.21,63.54,64.12,181000.0,63.74,64.21,63.54,64.12,181000.0
2015-11-13 10:20:00,64.16,64.46,64.05,64.12,377299.0,64.16,64.46,64.05,64.12,377299.0
2015-11-13 10:30:00,64.13,64.19,63.78,63.88,49323.0,64.13,64.19,63.78,63.88,49323.0
2015-11-13 10:40:00,63.88,63.93,63.56,63.58,73831.0,63.88,63.93,63.56,63.58,73831.0
2015-11-13 10:50:00,63.58,63.58,63.2,63.28,79884.0,63.58,63.58,63.2,63.28,79884.0
2015-11-13 11:00:00,63.26,63.63,63.09,63.59,189951.0,63.26,63.63,63.09,63.59,189951.0
2015-11-13 11:10:00,63.58,63.73,63.38,63.42,94847.0,63.58,63.73,63.38,63.42,94847.0
2015-11-13 11:20:00,63.41,63.64,63.22,63.6,128672.0,63.41,63.64,63.22,63.6,128672.0
2015-11-13 11:30:00,63.65,63.65,63.25,63.31,53308.0,63.65,63.65,63.25,63.31,53308.0
2015-11-13 11:40:00,63.3,63.32,63.19,63.26,79510.0,63.3,63.32,63.19,63.26,79510.0
2015-11-13 11:50:00,63.25,63.57,63.24,63.51,118372.0,63.25,63.57,63.24,63.51,118372.0
2015-11-13 12:00:00,63.51,63.89,63.49,63.87,82098.0,63.51,63.89,63.49,63.87,82098.0
2015-11-13 12:10:00,63.86,64.1,63.86,64.02,68611.0,63.86,64.1,63.86,64.02,68611.0
2015-11-13 12:20:00,64.02,64.25,63.97,64.11,117568.0,64.02,64.25,63.97,64.11,117568.0
2015-11-13 12:30:00,64.08,64.16,63.74,63.82,55922.0,64.08,64.16,63.74,63.82,55922.0
2015-11-13 12:40:00,63.81,63.93,63.59,63.64,36386.0,63.81,63.93,63.59,63.64,36386.0
2015-11-13 12:50:00,63.61,63.67,63.37,63.41,88718.0,63.61,63.67,63.37,63.41,88718.0
2015-11-13 13:00:00,63.4,63.45,63.19,63.2,120363.0,63.4,63.45,63.19,63.2,120363.0
2015-11-13 13:10:00,63.2,63.37,63.09,63.25,67315.0,63.2,63.37,63.09,63.25,67315.0
2015-11-13 13:20:00,63.25,63.26,63.11,63.12,91831.0,63.25,63.26,63.11,63.12,91831.0
2015-11-13 13:30:00,63.13,63.17,62.89,62.9,71405.0,63.13,63.17,62.89,62.9,71405.0
2015-11-13 13:40:00,62.89,63.0,62.8,62.92,50702.0,62.89,63.0,62.8,62.92,50702.0
2015-11-13 13:50:00,62.92,63.0,62.88,62.88,78938.0,62.92,63.0,62.88,62.88,78938.0
2015-11-13 14:00:00,62.88,62.88,62.66,62.66,111855.0,62.88,62.88,62.66,62.66,111855.0
2015-11-13 14:10:00,62.66,62.84,62.6,62.82,140669.0,62.66,62.84,62.6,62.82,140669.0
2015-11-13 14:20:00,62.83,62.92,62.6,62.61,111281.0,62.83,62.92,62.6,62.61,111281.0
2015-11-13 14:30:00,62.61,62.75,62.43,62.45,130636.0,62.61,62.75,62.43,62.45,130636.0
2015-11-13 14:40:00,62.47,62.48,62.33,62.45,56890.0,62.47,62.48,62.33,62.45,56890.0
2015-11-13 14:50:00,62.45,62.51,62.2,62.25,124216.0,62.45,62.51,62.2,62.25,124216.0
2015-11-13 15:00:00,62.26,62.48,62.25,62.35,102975.0,62.26,62.48,62.25,62.35,102975.0
2015-11-13 15:10:00,62.36,62.45,62.26,62.26,99421.0,62.36,62.45,62.26,62.26,99421.0
2015-11-13 15:20:00,62.27,62.29,62.11,62.19,90953.0,62.27,62.29,62.11,62.19,90953.0
2015-11-13 15:30:00,62.2,62.24,62.09,62.21,145354.0,62.2,62.24,62.09,62.21,145354.0
2015-11-13 15:40:00,62.21,62.26,62.1,62.13,336323.0,62.21,62.26,62.1,62.13,336323.0
2015-11-13 15:50:00,62.14,62.26,61.97,62.21,405552.0,62.14,62.26,61.97,62.21,405552.0
2015-11-16 09:30:00,62.53,62.53,61.6,61.77,227468.0,62.53,62.53,61.6,61.77,227468.0
2015-11-16 09:40:00,61.78,62.04,61.61,62.04,70924.0,61.78,62.04,61.61,62.04,70924.0
2015-11-16 09:50:00,62.08,62.9,62.06,62.35,77001.0,62.08,62.9,62.06,62.35,77001.0
2015-11-16 10:00:00,62.34,62.39,62.14,62.23,46893.0,62.34,62.39,62.14,62.23,46893.0
2015-11-16 10:10:00,62.22,62.25,61.98,62.02,50603.0,62.22,62.25,61.98,62.02,50603.0
2015-11-16 10:20:00,62.03,62.09,61.93,61.95,59307.0,62.03,62.09,61.93,61.95,59307.0
2015-11-16 10:30:00,61.95,61.98,61.67,61.73,206968.0,61.95,61.98,61.67,61.73,206968.0
2015-11-16 10:40:00,61.76,61.99,61.75,61.86,55172.0,61.76,61.99,61.75,61.86,55172.0
2015-11-16 10:50:00,61.87,61.87,61.63,61.63,12932.0,61.87,61.87,61.63,61.63,12932.0
2015-11-16 11:00:00,61.65,61.69,61.48,61.53,35610.0,61.65,61.69,61.48,61.53,35610.0
2015-11-16 11:10:00,61.55,61.72,61.54,61.62,33848.0,61.55,61.72,61.54,61.62,33848.0
2015-11-16 11:20:00,61.59,61.7,61.47,61.47,26446.0,61.59,61.7,61.47,61.47,26446.0
2015-11-16 11:30:00,61.5,61.55,61.42,61.45,26471.0,61.5,61.55,61.42,61.45,26471.0
2015-11-16 11:40:00,61.45,61.5,61.33,61.47,22794.0,61.45,61.5,61.33,61.47,22794.0
2015-11-16 11:50:00,61.47,61.54,61.38,61.53,41612.0,61.47,61.54,61.38,61.53,41612.0
2015-11-16 12:00:00,61.54,61.56,61.4,61.48,42767.0,61.54,61.56,61.4,61.48,42767.0
2015-11-16 12:10:00,61.49,61.51,61.4,61.5,31384.0,61.49,61.51,61.4,61.5,31384.0
2015-11-16 12:20:00,61.51,61.7,61.44,61.65,45572.0,61.51,61.7,61.44,61.65,45572.0
2015-11-16 12:30:00,61.65,61.91,61.65,61.84,23585.0,61.65,61.91,61.65,61.84,23585.0
2015-11-16 12:40:00,61.84,61.99,61.81,61.91,24118.0,61.84,61.99,61.81,61.91,24118.0
2015-11-16 12:50:00,61.89,62.03,61.89,62.03,26594.0,61.89,62.03,61.89,62.03,26594.0
2015-11-16 13:00:00,62.04,62.08,61.97,62.03,14452.0,62.04,62.08,61.97,62.03,14452.0
2015-11-16 13:10:00,62.03,62.3,62.03,62.28,58071.0,62.03,62.3,62.03,62.28,58071.0
2015-11-16 13:20:00,62.26,62.3,62.15,62.18,29953.0,62.26,62.3,62.15,62.18,29953.0
2015-11-16 13:30:00,62.19,62.25,62.1,62.11,31304.0,62.19,62.25,62.1,62.11,31304.0
2015-11-16 13:40:00,62.11,62.18,62.03,62.16,23875.0,62.11,62.18,62.03,62.16,23875.0
2015-11-16 13:50:00,62.17,62.2,62.07,62.2,51854.0,62.17,62.2,62.07,62.2,51854.0
2015-11-16 14:00:00,62.2,62.27,62.14,62.17,32720.0,62.2,62.27,62.14,62.17,32720.0
2015-11-16 14:10:00,62.19,62.38,62.1,62.38,61130.0,62.19,62.38,62.1,62.38,61130.0
2015-11-16 14:20:00,62.37,62.38,62.27,62.37,32456.0,62.37,62.38,62.27,62.37,32456.0
2015-11-16 14:30:00,62.37,62.38,62.29,62.35,37383.0,62.37,62.38,62.29,62.35,37383.0
2015-11-16 14:40:00,62.35,62.38,62.29,62.32,51490.0,62.35,62.38,62.29,62.32,51490.0
2015-11-16 14:50:00,62.31,62.35,62.17,62.23,55265.0,62.31,62.35,62.17,62.23,55265.0
2015-11-16 15:00:00,62.23,62.43,62.23,62.41,52396.0,62.23,62.43,62.23,62.41,52396.0
2015-11-16 15:10:00,62.4,62.49,62.38,62.39,60501.0,62.4,62.49,62.38,62.39,60501.0
2015-11-16 15:20:00,62.39,62.68,62.38,62.63,82604.0,62.39,62.68,62.38,62.63,82604.0
2015-11-16 15:30:00,62.63,62.69,62.57,62.62,104728.0,62.63,62.69,62.57,62.62,104728.0
2015-11-16 15:40:00,62.62,62.73,62.59,62.66,117169.0,62.62,62.73,62.59,62.66,117169.0
2015-11-16 15:50:00,62.65,62.83,62.64,62.79,263249.0,62.65,62.83,62.64,62.79,263249.0
2015-11-17 09:30:00,63.76,64.05,63.1,63.66,120248.0,63.76,64.05,63.1,63.66,120248.0
2015-11-17 09:40:00,63.63,63.97,63.53,63.83,225990.0,63.63,63.97,63.53,63.83,225990.0
2015-11-17 09:50:00,63.83,64.12,63.58,63.99,93196.0,63.83,64.12,63.58,63.99,93196.0
2015-11-17 10:00:00,63.98,64.44,63.65,64.25,166419.0,63.98,64.44,63.65,64.25,166419.0
2015-11-17 10:10:00,64.23,64.48,64.02,64.43,116655.0,64.23,64.48,64.02,64.43,116655.0
2015-11-17 10:20:00,64.41,64.62,64.33,64.47,131755.0,64.41,64.62,64.33,64.47,131755.0
2015-11-17 10:30:00,64.46,64.9,64.4,64.89,82941.0,64.46,64.9,64.4,64.89,82941.0
2015-11-17 10:40:00,64.89,64.9,64.74,64.86,75907.0,64.89,64.9,64.74,64.86,75907.0
2015-11-17 10:50:00,64.86,64.91,64.61,64.77,108627.0,64.86,64.91,64.61,64.77,108627.0
2015-11-17 11:00:00,64.8,64.96,64.67,64.68,71583.0,64.8,64.96,64.67,64.68,71583.0
2015-11-17 11:10:00,64.67,65.2,64.67,65.0,116813.0,64.67,65.2,64.67,65.0,116813.0
2015-11-17 11:20:00,65.0,65.12,64.81,65.12,98973.0,65.0,65.12,64.81,65.12,98973.0
2015-11-17 11:30:00,65.16,65.41,65.04,65.12,75571.0,65.16,65.41,65.04,65.12,75571.0
2015-11-17 11:40:00,65.12,65.24,64.95,65.17,45275.0,65.12,65.24,64.95,65.17,45275.0
2015-11-17 11:50:00,65.17,65.5,65.14,65.4,59618.0,65.17,65.5,65.14,65.4,59618.0
2015-11-17 12:00:00,65.36,65.41,65.18,65.27,26474.0,65.36,65.41,65.18,65.27,26474.0
2015-11-17 12:10:00,65.25,65.27,65.09,65.09,24300.0,65.25,65.27,65.09,65.09,24300.0
2015-11-17 12:20:00,65.09,65.13,64.92,65.04,22615.0,65.09,65.13,64.92,65.04,22615.0
2015-11-17 12:30:00,65.04,65.21,64.98,65.1,34162.0,65.04,65.21,64.98,65.1,34162.0
2015-11-17 12:40:00,65.08,65.08,64.92,64.94,29958.0,65.08,65.08,64.92,64.94,29958.0
2015-11-17 12:50:00,64.94,65.01,64.8,64.9,57778.0,64.94,65.01,64.8,64.9,57778.0
2015-11-17 13:00:00,64.9,65.13,64.85,65.1,31609.0,64.9,65.13,64.85,65.1,31609.0
2015-11-17 13:10:00,65.12,65.19,64.88,64.88,29764.0,65.12,65.19,64.88,64.88,29764.0
2015-11-17 13:20:00,64.91,64.93,64.68,64.69,61885.0,64.91,64.93,64.68,64.69,61885.0
2015-11-17 13:30:00,64.68,64.71,64.55,64.61,54263.0,64.68,64.71,64.55,64.61,54263.0
2015-11-17 13:40:00,64.61,64.64,64.47,64.54,48445.0,64.61,64.64,64.47,64.54,48445.0
2015-11-17 13:50:00,64.54,64.61,64.51,64.58,34168.0,64.54,64.61,64.51,64.58,34168.0
2015-11-17 14:00:00,64.58,64.61,64.47,64.58,36435.0,64.58,64.61,64.47,64.58,36435.0
2015-11-17 14:10:00,64.58,64.61,64.45,64.57,35567.0,64.58,64.61,64.45,64.57,35567.0
2015-11-17 14:20:00,64.58,64.59,64.34,64.34,52444.0,64.58,64.59,64.34,64.34,52444.0
2015-11-17 14:30:00,64.34,64.35,64.1,64.15,49434.0,64.34,64.35,64.1,64.15,49434.0
2015-11-17 14:40:00,64.14,64.19,64.0,64.17,94017.0,64.14,64.19,64.0,64.17,94017.0
2015-11-17 14:50:00,64.18,64.39,64.07,64.32,107807.0,64.18,64.39,64.07,64.32,107807.0
2015-11-17 15:00:00,64.32,64.33,64.11,64.14,121129.0,64.32,64.33,64.11,64.14,121129.0
2015-11-17 15:10:00,64.14,64.35,64.07,64.22,79072.0,64.14,64.35,64.07,64.22,79072.0
2015-11-17 15:20:00,64.21,64.21,64.01,64.18,126051.0,64.21,64.21,64.01,64.18,126051.0
2015-11-17 15:30:00,64.18,64.27,64.1,64.25,126760.0,64.18,64.27,64.1,64.25,126760.0
2015-11-17 15:40:00,64.26,64.46,64.25,64.26,149654.0,64.26,64.46,64.25,64.26,149654.0
2015-11-17 15:50:00,64.25,64.36,64.13,64.23,312433.0,64.25,64.36,64.13,64.23,312433.0
2015-11-18 09:30:00,64.25,64.49,63.91,64.02,34204.0,64.25,64.49,63.91,64.02,34204.0
2015-11-18 09:40:00,64.05,64.9,64.03,64.8,49740.0,64.05,64.9,64.03,64.8,49740.0
2015-11-18 09:50:00,64.81,65.07,64.63,64.66,85376.0,64.81,65.07,64.63,64.66,85376.0
2015-11-18 10:00:00,64.66,64.78,64.5,64.72,36702.0,64.66,64.78,64.5,64.72,36702.0
2015-11-18 10:10:00,64.71,64.76,64.43,64.67,54739.0,64.71,64.76,64.43,64.67,54739.0
2015-11-18 10:20:00,64.68,64.68,64.39,64.39,78429.0,64.68,64.68,64.39,64.39,78429.0
2015-11-18 10:30:00,64.39,64.63,64.37,64.53,28525.0,64.39,64.63,64.37,64.53,28525.0
2015-11-18 10:40:00,64.54,64.72,64.54,64.72,36773.0,64.54,64.72,64.54,64.72,36773.0
2015-11-18 10:50:00,64.67,64.84,64.63,64.73,40533.0,64.67,64.84,64.63,64.73,40533.0
2015-11-18 11:00:00,64.72,65.19,64.65,65.17,91927.0,64.72,65.19,64.65,65.17,91927.0
2015-11-18 11:10:00,65.16,65.33,64.98,65.1,52848.0,65.16,65.33,64.98,65.1,52848.0
2015-11-18 11:20:00,65.1,65.22,64.98,65.08,33608.0,65.1,65.22,64.98,65.08,33608.0
2015-11-18 11:30:00,65.06,65.23,65.05,65.23,27831.0,65.06,65.23,65.05,65.23,27831.0
2015-11-18 11:40:00,65.23,65.3,65.16,65.28,24892.0,65.23,65.3,65.16,65.28,24892.0
2015-11-18 11:50:00,65.27,65.35,65.09,65.19,34597.0,65.27,65.35,65.09,65.19,34597.0
2015-11-18 12:00:00,65.19,65.33,65.18,65.22,43316.0,65.19,65.33,65.18,65.22,43316.0
2015-11-18 12:10:00,65.21,65.53,65.21,65.43,34097.0,65.21,65.53,65.21,65.43,34097.0
2015-11-18 12:20:00,65.43,65.55,65.31,65.46,47745.0,65.43,65.55,65.31,65.46,47745.0
2015-11-18 12:30:00,65.47,65.52,65.38,65.48,23908.0,65.47,65.52,65.38,65.48,23908.0
2015-11-18 12:40:00,65.48,65.53,65.29,65.37,51799.0,65.48,65.53,65.29,65.37,51799.0
2015-11-18 12:50:00,65.36,65.51,65.35,65.43,32693.0,65.36,65.51,65.35,65.43,32693.0
2015-11-18 13:00:00,65.43,65.44,65.32,65.43,37409.0,65.43,65.44,65.32,65.43,37409.0
2015-11-18 13:10:00,65.43,65.66,65.4,65.66,43103.0,65.43,65.66,65.4,65.66,43103.0
2015-11-18 13:20:00,65.66,65.83,65.63,65.77,26456.0,65.66,65.83,65.63,65.77,26456.0
2015-11-18 13:30:00,65.76,66.05,65.71,65.84,75663.0,65.76,66.05,65.71,65.84,75663.0
2015-11-18 13:40:00,65.84,66.03,65.84,65.9,40927.0,65.84,66.03,65.84,65.9,40927.0
2015-11-18 13:50:00,65.9,66.05,65.84,65.84,36376.0,65.9,66.05,65.84,65.84,36376.0
2015-11-18 14:00:00,65.84,66.29,65.84,66.24,64618.0,65.84,66.29,65.84,66.24,64618.0
2015-11-18 14:10:00,66.21,66.46,66.07,66.1,35578.0,66.21,66.46,66.07,66.1,35578.0
2015-11-18 14:20:00,66.09,66.17,65.95,65.98,35218.0,66.09,66.17,65.95,65.98,35218.0
2015-11-18 14:30:00,65.98,66.16,65.95,66.14,70743.0,65.98,66.16,65.95,66.14,70743.0
2015-11-18 14:40:00,66.14,66.35,66.12,66.22,59369.0,66.14,66.35,66.12,66.22,59369.0
2015-11-18 14:50:00,66.21,66.23,66.13,66.23,39165.0,66.21,66.23,66.13,66.23,39165.0
2015-11-18 15:00:00,66.22,66.24,66.14,66.15,42291.0,66.22,66.24,66.14,66.15,42291.0
2015-11-18 15:10:00,66.14,66.33,66.12,66.32,55650.0,66.14,66.33,66.12,66.32,55650.0
2015-11-18 15:20:00,66.32,66.47,66.31,66.34,75352.0,66.32,66.47,66.31,66.34,75352.0
2015-11-18 15:30:00,66.34,66.64,66.33,66.56,110099.0,66.34,66.64,66.33,66.56,110099.0
2015-11-18 15:40:00,66.55,66.77,66.52,66.73,278983.0,66.55,66.77,66.52,66.73,278983.0
2015-11-18 15:50:00,66.73,66.8,66.59,66.6,407420.0,66.73,66.8,66.59,66.6,407420.0
2015-11-19 09:30:00,66.91,66.97,66.61,66.85,99396.0,66.91,66.97,66.61,66.85,99396.0
2015-11-19 09:40:00,66.87,67.42,66.87,67.02,75206.0,66.87,67.42,66.87,67.02,75206.0
2015-11-19 09:50:00,66.99,67.0,66.56,66.8,47125.0,66.99,67.0,66.56,66.8,47125.0
2015-11-19 10:00:00,66.81,67.17,66.78,66.99,73367.0,66.81,67.17,66.78,66.99,73367.0
2015-11-19 10:10:00,66.99,67.24,66.96,66.97,66615.0,66.99,67.24,66.96,66.97,66615.0
2015-11-19 10:20:00,66.97,67.2,66.93,67.18,73670.0,66.97,67.2,66.93,67.18,73670.0
2015-11-19 10:30:00,67.14,67.15,66.88,67.03,64591.0,67.14,67.15,66.88,67.03,64591.0
2015-11-19 10:40:00,67.05,67.22,67.03,67.13,59930.0,67.05,67.22,67.03,67.13,59930.0
2015-11-19 10:50:00,67.13,67.18,67.04,67.1,63817.0,67.13,67.18,67.04,67.1,63817.0
2015-11-19 11:00:00,67.08,67.23,67.04,67.15,54742.0,67.08,67.23,67.04,67.15,54742.0
2015-11-19 11:10:00,67.15,67.3,67.15,67.29,48911.0,67.15,67.3,67.15,67.29,48911.0
2015-11-19 11:20:00,67.27,67.51,67.2,67.42,62536.0,67.27,67.51,67.2,67.42,62536.0
2015-11-19 11:30:00,67.42,67.44,67.36,67.4,32615.0,67.42,67.44,67.36,67.4,32615.0
2015-11-19 11:40:00,67.39,67.6,67.33,67.51,44773.0,67.39,67.6,67.33,67.51,44773.0
2015-11-19 11:50:00,67.51,67.59,67.37,67.41,77460.0,67.51,67.59,67.37,67.41,77460.0
2015-11-19 12:00:00,67.41,67.5,67.2,67.36,49097.0,67.41,67.5,67.2,67.36,49097.0
2015-11-19 12:10:00,67.34,67.5,67.33,67.41,42360.0,67.34,67.5,67.33,67.41,42360.0
2015-11-19 12:20:00,67.43,67.5,67.41,67.45,33721.0,67.43,67.5,67.41,67.45,33721.0
2015-11-19 12:30:00,67.45,67.46,67.35,67.41,42542.0,67.45,67.46,67.35,67.41,42542.0
2015-11-19 12:40:00,67.39,67.49,67.35,67.35,52165.0,67.39,67.49,67.35,67.35,52165.0
2015-11-19 12:50:00,67.33,67.52,67.33,67.5,72605.0,67.33,67.52,67.33,67.5,72605.0
2015-11-19 13:00:00,67.5,67.52,67.39,67.44,45066.0,67.5,67.52,67.39,67.44,45066.0
2015-11-19 13:10:00,67.44,67.52,67.43,67.44,29426.0,67.44,67.52,67.43,67.44,29426.0
2015-11-19 13:20:00,67.44,67.47,67.35,67.42,32322.0,67.44,67.47,67.35,67.42,32322.0
2015-11-19 13:30:00,67.39,67.49,67.18,67.2,36502.0,67.39,67.49,67.18,67.2,36502.0
2015-11-19 13:40:00,67.21,67.38,67.19,67.2,36579.0,67.21,67.38,67.19,67.2,36579.0
2015-11-19 13:50:00,67.2,67.29,67.19,67.19,41336.0,67.2,67.29,67.19,67.19,41336.0
2015-11-19 14:00:00,67.19,67.21,67.06,67.07,33688.0,67.19,67.21,67.06,67.07,33688.0
2015-11-19 14:10:00,67.07,67.25,67.04,67.19,29439.0,67.07,67.25,67.04,67.19,29439.0
2015-11-19 14:20:00,67.19,67.2,67.08,67.1,42732.0,67.19,67.2,67.08,67.1,42732.0
2015-11-19 14:30:00,67.1,67.24,66.99,67.22,68591.0,67.1,67.24,66.99,67.22,68591.0
2015-11-19 14:40:00,67.2,67.22,67.08,67.08,69856.0,67.2,67.22,67.08,67.08,69856.0
2015-11-19 14:50:00,67.08,67.11,66.9,66.91,61064.0,67.08,67.11,66.9,66.91,61064.0
2015-11-19 15:00:00,66.91,67.02,66.81,66.96,71811.0,66.91,67.02,66.81,66.96,71811.0
2015-11-19 15:10:00,66.97,67.02,66.85,67.0,65551.0,66.97,67.02,66.85,67.0,65551.0
2015-11-19 15:20:00,67.0,67.26,66.97,67.25,74968.0,67.0,67.26,66.97,67.25,74968.0
2015-11-19 15:30:00,67.25,67.28,67.13,67.24,105362.0,67.25,67.28,67.13,67.24,105362.0
2015-11-19 15:40:00,67.24,67.25,67.17,67.22,116847.0,67.24,67.25,67.17,67.22,116847.0
2015-11-19 15:50:00,67.23,67.27,67.12,67.14,246555.0,67.23,67.27,67.12,67.14,246555.0
2015-11-20 09:30:00,67.59,69.21,67.36,68.28,251371.0,67.59,69.21,67.36,68.28,251371.0
2015-11-20 09:40:00,68.34,68.53,67.95,68.41,84400.0,68.34,68.53,67.95,68.41,84400.0
2015-11-20 09:50:00,68.41,68.71,68.21,68.35,89261.0,68.41,68.71,68.21,68.35,89261.0
2015-11-20 10:00:00,68.36,68.55,68.12,68.47,50967.0,68.36,68.55,68.12,68.47,50967.0
2015-11-20 10:10:00,68.48,68.83,68.44,68.64,71532.0,68.48,68.83,68.44,68.64,71532.0
2015-11-20 10:20:00,68.62,68.96,68.58,68.58,91980.0,68.62,68.96,68.58,68.58,91980.0
2015-11-20 10:30:00,68.59,68.93,68.59,68.74,85052.0,68.59,68.93,68.59,68.74,85052.0
2015-11-20 10:40:00,68.73,68.89,68.72,68.88,45057.0,68.73,68.89,68.72,68.88,45057.0
2015-11-20 10:50:00,68.88,68.88,68.71,68.82,45796.0,68.88,68.88,68.71,68.82,45796.0
2015-11-20 11:00:00,68.81,68.88,68.59,68.59,87810.0,68.81,68.88,68.59,68.59,87810.0
2015-11-20 11:10:00,68.59,68.84,68.54,68.75,91644.0,68.59,68.84,68.54,68.75,91644.0
2015-11-20 11:20:00,68.77,68.79,68.49,68.71,87321.0,68.77,68.79,68.49,68.71,87321.0
2015-11-20 11:30:00,68.7,68.79,68.62,68.77,62714.0,68.7,68.79,68.62,68.77,62714.0
2015-11-20 11:40:00,68.77,69.0,68.76,68.93,60950.0,68.77,69.0,68.76,68.93,60950.0
2015-11-20 11:50:00,68.92,69.03,68.86,68.99,38524.0,68.92,69.03,68.86,68.99,38524.0
2015-11-20 12:00:00,69.01,69.04,68.88,69.01,31256.0,69.01,69.04,68.88,69.01,31256.0
2015-11-20 12:10:00,69.0,69.09,68.96,68.97,45250.0,69.0,69.09,68.96,68.97,45250.0
2015-11-20 12:20:00,68.97,68.99,68.89,68.94,29298.0,68.97,68.99,68.89,68.94,29298.0
2015-11-20 12:30:00,68.96,69.15,68.95,68.97,28211.0,68.96,69.15,68.95,68.97,28211.0
2015-11-20 12:40:00,68.97,68.98,68.89,68.92,34645.0,68.97,68.98,68.89,68.92,34645.0
2015-11-20 12:50:00,68.94,69.02,68.91,68.91,33818.0,68.94,69.02,68.91,68.91,33818.0
2015-11-20 13:00:00,68.91,69.04,68.91,69.0,44195.0,68.91,69.04,68.91,69.0,44195.0
2015-11-20 13:10:00,69.01,69.01,68.89,68.93,41173.0,69.01,69.01,68.89,68.93,41173.0
2015-11-20 13:20:00,68.92,68.97,68.86,68.87,42011.0,68.92,68.97,68.86,68.87,42011.0
2015-11-20 13:30:00,68.87,68.87,68.72,68.79,69335.0,68.87,68.87,68.72,68.79,69335.0
2015-11-20 13:40:00,68.79,68.87,68.69,68.8,75096.0,68.79,68.87,68.69,68.8,75096.0
2015-11-20 13:50:00,68.77,68.8,68.64,68.64,64260.0,68.77,68.8,68.64,68.64,64260.0
2015-11-20 14:00:00,68.65,68.8,68.61,68.76,40102.0,68.65,68.8,68.61,68.76,40102.0
2015-11-20 14:10:00,68.76,68.76,68.6,68.65,29429.0,68.76,68.76,68.6,68.65,29429.0
2015-11-20 14:20:00,68.67,68.72,68.55,68.55,52852.0,68.67,68.72,68.55,68.55,52852.0
2015-11-20 14:30:00,68.55,68.6,68.46,68.57,40372.0,68.55,68.6,68.46,68.57,40372.0
2015-11-20 14:40:00,68.57,68.58,68.47,68.48,44768.0,68.57,68.58,68.47,68.48,44768.0
2015-11-20 14:50:00,68.47,68.48,68.28,68.28,86065.0,68.47,68.48,68.28,68.28,86065.0
2015-11-20 15:00:00,68.29,68.46,68.28,68.41,100680.0,68.29,68.46,68.28,68.41,100680.0
2015-11-20 15:10:00,68.4,68.4,68.27,68.32,74036.0,68.4,68.4,68.27,68.32,74036.0
2015-11-20 15:20:00,68.31,68.44,68.27,68.44,77840.0,68.31,68.44,68.27,68.44,77840.0
2015-11-20 15:30:00,68.44,68.53,68.4,68.43,106670.0,68.44,68.53,68.4,68.43,106670.0
2015-11-20 15:40:00,68.44,68.47,68.33,68.38,165703.0,68.44,68.47,68.33,68.38,165703.0
2015-11-20 15:50:00,68.39,68.46,68.34,68.4,322554.0,68.39,68.46,68.34,68.4,322554.0
2015-11-23 09:30:00,68.92,68.99,68.51,68.74,231185.0,68.92,68.99,68.51,68.74,231185.0
2015-11-23 09:40:00,68.74,68.97,68.2,68.3,155466.0,68.74,68.97,68.2,68.3,155466.0
2015-11-23 09:50:00,68.31,68.4,68.13,68.29,142007.0,68.31,68.4,68.13,68.29,142007.0
2015-11-23 10:00:00,68.31,68.56,68.11,68.56,100381.0,68.31,68.56,68.11,68.56,100381.0
2015-11-23 10:10:00,68.56,68.75,68.45,68.59,87199.0,68.56,68.75,68.45,68.59,87199.0
2015-11-23 10:20:00,68.62,68.94,68.58,68.64,287426.0,68.62,68.94,68.58,68.64,287426.0
2015-11-23 10:30:00,68.65,68.72,68.47,68.65,196662.0,68.65,68.72,68.47,68.65,196662.0
2015-11-23 10:40:00,68.65,68.75,68.55,68.55,79617.0,68.65,68.75,68.55,68.55,79617.0
2015-11-23 10:50:00,68.54,68.57,68.4,68.55,83222.0,68.54,68.57,68.4,68.55,83222.0
2015-11-23 11:00:00,68.55,68.7,68.54,68.65,106772.0,68.55,68.7,68.54,68.65,106772.0
2015-11-23 11:10:00,68.67,69.22,68.67,69.2,111392.0,68.67,69.22,68.67,69.2,111392.0
2015-11-23 11:20:00,69.21,69.39,69.12,69.37,220605.0,69.21,69.39,69.12,69.37,220605.0
2015-11-23 11:30:00,69.38,69.57,69.32,69.46,83674.0,69.38,69.57,69.32,69.46,83674.0
2015-11-23 11:40:00,69.48,69.5,69.33,69.43,65770.0,69.48,69.5,69.33,69.43,65770.0
2015-11-23 11:50:00,69.42,69.45,69.12,69.34,63200.0,69.42,69.45,69.12,69.34,63200.0
2015-11-23 12:00:00,69.35,69.38,69.18,69.34,47927.0,69.35,69.38,69.18,69.34,47927.0
2015-11-23 12:10:00,69.32,69.33,68.86,68.88,57036.0,69.32,69.33,68.86,68.88,57036.0
2015-11-23 12:20:00,68.87,69.05,68.79,69.05,55672.0,68.87,69.05,68.79,69.05,55672.0
2015-11-23 12:30:00,69.04,69.06,68.87,69.0,155379.0,69.04,69.06,68.87,69.0,155379.0
2015-11-23 12:40:00,69.0,69.01,68.86,69.0,86306.0,69.0,69.01,68.86,69.0,86306.0
2015-11-23 12:50:00,68.98,69.21,68.96,69.06,64063.0,68.98,69.21,68.96,69.06,64063.0
2015-11-23 13:00:00,69.07,69.5,69.07,69.4,130031.0,69.07,69.5,69.07,69.4,130031.0
2015-11-23 13:10:00,69.41,69.41,69.22,69.37,47187.0,69.41,69.41,69.22,69.37,47187.0
2015-11-23 13:20:00,69.37,69.38,69.25,69.33,69876.0,69.37,69.38,69.25,69.33,69876.0
2015-11-23 13:30:00,69.32,69.36,69.21,69.32,69372.0,69.32,69.36,69.21,69.32,69372.0
2015-11-23 13:40:00,69.3,69.33,69.11,69.15,115671.0,69.3,69.33,69.11,69.15,115671.0
2015-11-23 13:50:00,69.15,69.19,68.88,68.88,153820.0,69.15,69.19,68.88,68.88,153820.0
2015-11-23 14:00:00,68.88,69.1,68.87,69.1,145652.0,68.88,69.1,68.87,69.1,145652.0
2015-11-23 14:10:00,69.1,69.15,69.02,69.05,122405.0,69.1,69.15,69.02,69.05,122405.0
2015-11-23 14:20:00,69.04,69.05,68.87,68.9,108427.0,69.04,69.05,68.87,68.9,108427.0
2015-11-23 14:30:00,68.89,69.03,68.86,69.01,185437.0,68.89,69.03,68.86,69.01,185437.0
2015-11-23 14:40:00,69.0,69.43,68.94,69.42,204169.0,69.0,69.43,68.94,69.42,204169.0
2015-11-23 14:50:00,69.42,69.42,69.23,69.23,81187.0,69.42,69.42,69.23,69.23,81187.0
2015-11-23 15:00:00,69.22,69.48,69.18,69.48,178158.0,69.22,69.48,69.18,69.48,178158.0
2015-11-23 15:10:00,69.49,69.52,69.46,69.51,162079.0,69.49,69.52,69.46,69.51,162079.0
2015-11-23 15:20:00,69.5,69.82,69.5,69.64,250724.0,69.5,69.82,69.5,69.64,250724.0
2015-11-23 15:30:00,69.64,69.73,69.56,69.7,170363.0,69.64,69.73,69.56,69.7,170363.0
2015-11-23 15:40:00,69.7,69.7,69.43,69.51,417464.0,69.7,69.7,69.43,69.51,417464.0
2015-11-23 15:50:00,69.52,69.82,69.35,69.55,659856.0,69.52,69.82,69.35,69.55,659856.0
2015-11-24 09:30:00,68.89,72.53,68.51,72.39,653091.0,68.89,72.53,68.51,72.39,653091.0
2015-11-24 09:40:00,72.36,72.99,71.63,72.95,467030.0,72.36,72.99,71.63,72.95,467030.0
2015-11-24 09:50:00,72.96,73.37,72.88,73.13,508020.0,72.96,73.37,72.88,73.13,508020.0
2015-11-24 10:00:00,73.1,73.5,73.0,73.08,319483.0,73.1,73.5,73.0,73.08,319483.0
2015-11-24 10:10:00,73.05,74.32,73.04,74.19,441595.0,73.05,74.32,73.04,74.19,441595.0
2015-11-24 10:20:00,74.17,74.47,73.63,73.9,646457.0,74.17,74.47,73.63,73.9,646457.0
2015-11-24 10:30:00,73.89,73.91,73.03,73.17,354847.0,73.89,73.91,73.03,73.17,354847.0
2015-11-24 10:40:00,73.18,73.49,72.64,72.9,386848.0,73.18,73.49,72.64,72.9,386848.0
2015-11-24 10:50:00,72.88,73.14,72.88,72.99,182327.0,72.88,73.14,72.88,72.99,182327.0
2015-11-24 11:00:00,72.99,73.26,72.76,73.0,245315.0,72.99,73.26,72.76,73.0,245315.0
2015-11-24 11:10:00,73.01,73.07,72.62,72.77,148530.0,73.01,73.07,72.62,72.77,148530.0
2015-11-24 11:20:00,72.77,72.89,72.67,72.78,97271.0,72.77,72.89,72.67,72.78,97271.0
2015-11-24 11:30:00,72.8,73.04,72.69,72.9,107221.0,72.8,73.04,72.69,72.9,107221.0
2015-11-24 11:40:00,72.91,73.02,72.79,72.93,69000.0,72.91,73.02,72.79,72.93,69000.0
2015-11-24 11:50:00,72.94,73.62,72.84,73.45,93707.0,72.94,73.62,72.84,73.45,93707.0
2015-11-24 12:00:00,73.46,73.9,73.43,73.83,113102.0,73.46,73.9,73.43,73.83,113102.0
2015-11-24 12:10:00,73.85,73.95,73.78,73.83,107989.0,73.85,73.95,73.78,73.83,107989.0
2015-11-24 12:20:00,73.83,73.95,73.65,73.67,78503.0,73.83,73.95,73.65,73.67,78503.0
2015-11-24 12:30:00,73.65,73.84,73.63,73.72,56446.0,73.65,73.84,73.63,73.72,56446.0
2015-11-24 12:40:00,73.71,74.04,73.64,74.02,65422.0,73.71,74.04,73.64,74.02,65422.0
2015-11-24 12:50:00,73.99,74.62,73.98,74.56,140158.0,73.99,74.62,73.98,74.56,140158.0
2015-11-24 13:00:00,74.56,74.7,74.39,74.61,128956.0,74.56,74.7,74.39,74.61,128956.0
2015-11-24 13:10:00,74.63,74.63,74.35,74.46,142381.0,74.63,74.63,74.35,74.46,142381.0
2015-11-24 13:20:00,74.47,74.97,74.43,74.79,124393.0,74.47,74.97,74.43,74.79,124393.0
2015-11-24 13:30:00,74.79,75.19,74.75,74.9,249628.0,74.79,75.19,74.75,74.9,249628.0
2015-11-24 13:40:00,74.87,74.96,74.42,74.53,253681.0,74.87,74.96,74.42,74.53,253681.0
2015-11-24 13:50:00,74.53,74.64,74.3,74.44,127250.0,74.53,74.64,74.3,74.44,127250.0
2015-11-24 14:00:00,74.5,74.53,74.25,74.41,165454.0,74.5,74.53,74.25,74.41,165454.0
2015-11-24 14:10:00,74.38,74.45,74.05,74.17,91047.0,74.38,74.45,74.05,74.17,91047.0
2015-11-24 14:20:00,74.14,74.3,74.0,74.23,171434.0,74.14,74.3,74.0,74.23,171434.0
2015-11-24 14:30:00,74.22,74.3,73.8,73.86,188782.0,74.22,74.3,73.8,73.86,188782.0
2015-11-24 14:40:00,73.86,74.07,73.8,73.89,98994.0,73.86,74.07,73.8,73.89,98994.0
2015-11-24 14:50:00,73.89,74.02,73.76,73.97,105406.0,73.89,74.02,73.76,73.97,105406.0
2015-11-24 15:00:00,73.97,73.97,73.67,73.9,130073.0,73.97,73.97,73.67,73.9,130073.0
2015-11-24 15:10:00,73.89,74.47,73.74,74.42,268332.0,73.89,74.47,73.74,74.42,268332.0
2015-11-24 15:20:00,74.41,74.69,74.29,74.48,239929.0,74.41,74.69,74.29,74.48,239929.0
2015-11-24 15:30:00,74.5,74.59,74.28,74.33,210974.0,74.5,74.59,74.28,74.33,210974.0
2015-11-24 15:40:00,74.32,74.43,74.25,74.41,291386.0,74.32,74.43,74.25,74.41,291386.0
2015-11-24 15:50:00,74.4,74.41,73.74,74.16,576030.0,74.4,74.41,73.74,74.16,576030.0
2015-11-25 09:30:00,74.5,75.57,74.21,75.34,191896.0,74.5,75.57,74.21,75.34,191896.0
2015-11-25 09:40:00,75.27,75.38,74.82,75.08,75156.0,75.27,75.38,74.82,75.08,75156.0
2015-11-25 09:50:00,75.05,75.23,74.78,74.82,141435.0,75.05,75.23,74.78,74.82,141435.0
2015-11-25 10:00:00,74.82,75.11,74.51,74.88,115515.0,74.82,75.11,74.51,74.88,115515.0
2015-11-25 10:10:00,74.89,75.03,74.78,75.03,96426.0,74.89,75.03,74.78,75.03,96426.0
2015-11-25 10:20:00,75.06,75.24,74.99,75.09,148784.0,75.06,75.24,74.99,75.09,148784.0
2015-11-25 10:30:00,75.09,75.5,75.0,75.4,96946.0,75.09,75.5,75.0,75.4,96946.0
2015-11-25 10:40:00,75.4,75.79,75.31,75.75,181909.0,75.4,75.79,75.31,75.75,181909.0
2015-11-25 10:50:00,75.74,76.0,75.68,75.79,130298.0,75.74,76.0,75.68,75.79,130298.0
2015-11-25 11:00:00,75.81,75.86,75.19,75.34,86559.0,75.81,75.86,75.19,75.34,86559.0
2015-11-25 11:10:00,75.34,75.35,75.04,75.12,66128.0,75.34,75.35,75.04,75.12,66128.0
2015-11-25 11:20:00,75.09,75.18,75.03,75.06,61962.0,75.09,75.18,75.03,75.06,61962.0
2015-11-25 11:30:00,75.08,75.28,74.92,74.98,71577.0,75.08,75.28,74.92,74.98,71577.0
2015-11-25 11:40:00,74.99,75.06,74.79,74.83,51662.0,74.99,75.06,74.79,74.83,51662.0
2015-11-25 11:50:00,74.84,74.94,74.78,74.94,60858.0,74.84,74.94,74.78,74.94,60858.0
2015-11-25 12:00:00,74.93,74.99,74.85,74.92,35417.0,74.93,74.99,74.85,74.92,35417.0
2015-11-25 12:10:00,74.92,75.15,74.9,75.13,43675.0,74.92,75.15,74.9,75.13,43675.0
2015-11-25 12:20:00,75.11,75.29,75.02,75.08,45842.0,75.11,75.29,75.02,75.08,45842.0
2015-11-25 12:30:00,75.07,75.15,74.88,75.0,40590.0,75.07,75.15,74.88,75.0,40590.0
2015-11-25 12:40:00,75.01,75.03,74.93,74.93,33650.0,75.01,75.03,74.93,74.93,33650.0
2015-11-25 12:50:00,74.94,74.98,74.82,74.85,37898.0,74.94,74.98,74.82,74.85,37898.0
2015-11-25 13:00:00,74.86,74.86,74.66,74.71,41329.0,74.86,74.86,74.66,74.71,41329.0
2015-11-25 13:10:00,74.72,74.81,74.61,74.65,48503.0,74.72,74.81,74.61,74.65,48503.0
2015-11-25 13:20:00,74.67,74.78,74.62,74.67,29890.0,74.67,74.78,74.62,74.67,29890.0
2015-11-25 13:30:00,74.68,74.79,74.67,74.72,40279.0,74.68,74.79,74.67,74.72,40279.0
2015-11-25 13:40:00,74.72,74.75,74.62,74.72,51269.0,74.72,74.75,74.62,74.72,51269.0
2015-11-25 13:50:00,74.72,75.15,74.69,75.13,73004.0,74.72,75.15,74.69,75.13,73004.0
2015-11-25 14:00:00,75.12,75.23,75.08,75.23,68448.0,75.12,75.23,75.08,75.23,68448.0
2015-11-25 14:10:00,75.22,75.26,75.17,75.22,42386.0,75.22,75.26,75.17,75.22,42386.0
2015-11-25 14:20:00,75.22,75.25,75.13,75.17,39213.0,75.22,75.25,75.13,75.17,39213.0
2015-11-25 14:30:00,75.17,75.18,75.01,75.06,47948.0,75.17,75.18,75.01,75.06,47948.0
2015-11-25 14:40:00,75.07,75.22,75.0,75.06,62098.0,75.07,75.22,75.0,75.06,62098.0
2015-11-25 14:50:00,75.05,75.05,74.9,74.97,65259.0,75.05,75.05,74.9,74.97,65259.0
2015-11-25 15:00:00,74.98,75.08,74.97,75.0,46196.0,74.98,75.08,74.97,75.0,46196.0
2015-11-25 15:10:00,74.99,75.0,74.89,74.93,52619.0,74.99,75.0,74.89,74.93,52619.0
2015-11-25 15:20:00,74.93,75.1,74.93,75.07,48291.0,74.93,75.1,74.93,75.07,48291.0
2015-11-25 15:30:00,75.07,75.07,74.97,75.02,78235.0,75.07,75.07,74.97,75.02,78235.0
2015-11-25 15:40:00,75.03,75.03,74.9,74.94,124968.0,75.03,75.03,74.9,74.94,124968.0
2015-11-25 15:50:00,74.91,74.97,74.81,74.96,241342.0,74.91,74.97,74.81,74.96,241342.0
2015-11-27 09:30:00,75.1,75.2,74.71,75.0,68145.0,75.1,75.2,74.71,75.0,68145.0
2015-11-27 09:40:00,75.0,75.05,74.61,74.99,77620.0,75.0,75.05,74.61,74.99,77620.0
2015-11-27 09:50:00,74.98,75.03,74.49,74.59,51870.0,74.98,75.03,74.49,74.59,51870.0
2015-11-27 10:00:00,74.6,74.61,74.29,74.61,46304.0,74.6,74.61,74.29,74.61,46304.0
2015-11-27 10:10:00,74.59,74.83,74.45,74.7,59048.0,74.59,74.83,74.45,74.7,59048.0
2015-11-27 10:20:00,74.71,74.77,74.62,74.71,40496.0,74.71,74.77,74.62,74.71,40496.0
2015-11-27 10:30:00,74.74,74.92,74.66,74.79,40604.0,74.74,74.92,74.66,74.79,40604.0
2015-11-27 10:40:00,74.8,75.0,74.77,74.77,33427.0,74.8,75.0,74.77,74.77,33427.0
2015-11-27 10:50:00,74.78,74.84,74.72,74.84,42162.0,74.78,74.84,74.72,74.84,42162.0
2015-11-27 11:00:00,74.85,75.03,74.76,74.99,42895.0,74.85,75.03,74.76,74.99,42895.0
2015-11-27 11:10:00,74.98,75.03,74.83,74.9,30629.0,74.98,75.03,74.83,74.9,30629.0
2015-11-27 11:20:00,74.95,74.99,74.85,74.9,34083.0,74.95,74.99,74.85,74.9,34083.0
2015-11-27 11:30:00,74.92,75.07,74.85,74.88,30793.0,74.92,75.07,74.85,74.88,30793.0
2015-11-27 11:40:00,74.87,74.87,74.73,74.75,41140.0,74.87,74.87,74.73,74.75,41140.0
2015-11-27 11:50:00,74.76,74.86,74.73,74.78,34730.0,74.76,74.86,74.73,74.78,34730.0
2015-11-27 12:00:00,74.79,74.91,74.76,74.91,45984.0,74.79,74.91,74.76,74.91,45984.0
2015-11-27 12:10:00,74.9,75.06,74.83,75.05,47106.0,74.9,75.06,74.83,75.05,47106.0
2015-11-27 12:20:00,75.02,75.1,74.95,75.07,33947.0,75.02,75.1,74.95,75.07,33947.0
2015-11-27 12:30:00,75.05,75.13,74.97,75.09,50647.0,75.05,75.13,74.97,75.09,50647.0
2015-11-27 12:40:00,75.08,75.2,75.08,75.11,65972.0,75.08,75.2,75.08,75.11,65972.0
2015-11-27 12:50:00,75.11,75.13,75.01,75.09,93390.0,75.11,75.13,75.01,75.09,93390.0
2015-11-30 09:30:00,75.2,75.46,74.42,74.48,49419.0,75.2,75.46,74.42,74.48,49419.0
2015-11-30 09:40:00,74.42,74.63,74.16,74.17,65604.0,74.42,74.63,74.16,74.17,65604.0
2015-11-30 09:50:00,74.1,74.26,73.97,74.02,48092.0,74.1,74.26,73.97,74.02,48092.0
2015-11-30 10:00:00,73.99,74.13,73.91,74.02,69981.0,73.99,74.13,73.91,74.02,69981.0
2015-11-30 10:10:00,74.0,74.11,73.86,74.08,106072.0,74.0,74.11,73.86,74.08,106072.0
2015-11-30 10:20:00,74.1,74.38,74.02,74.15,47840.0,74.1,74.38,74.02,74.15,47840.0
2015-11-30 10:30:00,74.13,74.45,74.08,74.42,44531.0,74.13,74.45,74.08,74.42,44531.0
2015-11-30 10:40:00,74.44,74.54,74.28,74.39,42748.0,74.44,74.54,74.28,74.39,42748.0
2015-11-30 10:50:00,74.39,74.63,74.37,74.6,62406.0,74.39,74.63,74.37,74.6,62406.0
2015-11-30 11:00:00,74.6,74.71,74.47,74.68,39551.0,74.6,74.71,74.47,74.68,39551.0
2015-11-30 11:10:00,74.69,74.78,74.54,74.54,38618.0,74.69,74.78,74.54,74.54,38618.0
2015-11-30 11:20:00,74.55,74.64,74.38,74.43,41319.0,74.55,74.64,74.38,74.43,41319.0
2015-11-30 11:30:00,74.42,74.47,74.3,74.47,48263.0,74.42,74.47,74.3,74.47,48263.0
2015-11-30 11:40:00,74.48,74.48,74.27,74.3,34156.0,74.48,74.48,74.27,74.3,34156.0
2015-11-30 11:50:00,74.29,74.43,74.28,74.37,41868.0,74.29,74.43,74.28,74.37,41868.0
2015-11-30 12:00:00,74.37,74.54,74.3,74.48,47340.0,74.37,74.54,74.3,74.48,47340.0
2015-11-30 12:10:00,74.51,74.7,74.47,74.68,71484.0,74.51,74.7,74.47,74.68,71484.0
2015-11-30 12:20:00,74.67,74.69,74.59,74.63,63318.0,74.67,74.69,74.59,74.63,63318.0
2015-11-30 12:30:00,74.61,74.66,74.53,74.59,25906.0,74.61,74.66,74.53,74.59,25906.0
2015-11-30 12:40:00,74.59,74.7,74.57,74.7,34017.0,74.59,74.7,74.57,74.7,34017.0
2015-11-30 12:50:00,74.7,74.86,74.67,74.83,30103.0,74.7,74.86,74.67,74.83,30103.0
2015-11-30 13:00:00,74.8,74.87,74.74,74.81,30858.0,74.8,74.87,74.74,74.81,30858.0
2015-11-30 13:10:00,74.81,74.97,74.77,74.95,38973.0,74.81,74.97,74.77,74.95,38973.0
2015-11-30 13:20:00,74.95,74.99,74.83,74.97,54320.0,74.95,74.99,74.83,74.97,54320.0
2015-11-30 13:30:00,74.96,75.05,74.95,75.04,43200.0,74.96,75.05,74.95,75.04,43200.0
2015-11-30 13:40:00,75.04,75.18,74.95,75.15,63852.0,75.04,75.18,74.95,75.15,63852.0
2015-11-30 13:50:00,75.14,75.19,75.08,75.16,42421.0,75.14,75.19,75.08,75.16,42421.0
2015-11-30 14:00:00,75.16,75.3,75.15,75.28,58147.0,75.16,75.3,75.15,75.28,58147.0
2015-11-30 14:10:00,75.3,75.36,75.21,75.26,36074.0,75.3,75.36,75.21,75.26,36074.0
2015-11-30 14:20:00,75.25,75.25,75.13,75.19,42288.0,75.25,75.25,75.13,75.19,42288.0
2015-11-30 14:30:00,75.19,75.21,75.03,75.13,44406.0,75.19,75.21,75.03,75.13,44406.0
2015-11-30 14:40:00,75.12,75.27,75.09,75.22,61105.0,75.12,75.27,75.09,75.22,61105.0
2015-11-30 14:50:00,75.22,75.3,75.14,75.24,105989.0,75.22,75.3,75.14,75.24,105989.0
2015-11-30 15:00:00,75.23,75.37,75.16,75.36,72458.0,75.23,75.37,75.16,75.36,72458.0
2015-11-30 15:10:00,75.35,75.37,75.18,75.18,100849.0,75.35,75.37,75.18,75.18,100849.0
2015-11-30 15:20:00,75.18,75.23,75.07,75.17,82232.0,75.18,75.23,75.07,75.17,82232.0
2015-11-30 15:30:00,75.15,75.32,75.14,75.27,112161.0,75.15,75.32,75.14,75.27,112161.0
2015-11-30 15:40:00,75.28,75.72,75.24,75.72,239958.0,75.28,75.72,75.24,75.72,239958.0
2015-11-30 15:50:00,75.7,75.7,75.46,75.46,297001.0,75.7,75.7,75.46,75.46,297001.0
2015-12-01 09:30:00,76.04,76.57,75.73,76.29,70870.0,76.04,76.57,75.73,76.29,70870.0
2015-12-01 09:40:00,76.3,76.95,76.25,76.67,93459.0,76.3,76.95,76.25,76.67,93459.0
2015-12-01 09:50:00,76.67,76.76,76.1,76.4,104649.0,76.67,76.76,76.1,76.4,104649.0
2015-12-01 10:00:00,76.36,76.38,75.98,76.06,92573.0,76.36,76.38,75.98,76.06,92573.0
2015-12-01 10:10:00,76.04,76.05,75.43,75.52,81724.0,76.04,76.05,75.43,75.52,81724.0
2015-12-01 10:20:00,75.53,76.0,75.49,76.0,64803.0,75.53,76.0,75.49,76.0,64803.0
2015-12-01 10:30:00,76.0,76.0,75.69,75.87,46477.0,76.0,76.0,75.69,75.87,46477.0
2015-12-01 10:40:00,75.89,76.01,75.76,75.97,50874.0,75.89,76.01,75.76,75.97,50874.0
2015-12-01 10:50:00,75.96,75.99,75.83,75.96,42771.0,75.96,75.99,75.83,75.96,42771.0
2015-12-01 11:00:00,75.98,76.08,75.84,75.94,35552.0,75.98,76.08,75.84,75.94,35552.0
2015-12-01 11:10:00,75.93,76.01,75.84,75.86,33181.0,75.93,76.01,75.84,75.86,33181.0
2015-12-01 11:20:00,75.87,75.95,75.73,75.85,34134.0,75.87,75.95,75.73,75.85,34134.0
2015-12-01 11:30:00,75.9,75.96,75.69,75.76,78219.0,75.9,75.96,75.69,75.76,78219.0
2015-12-01 11:40:00,75.76,76.03,75.76,75.97,54360.0,75.76,76.03,75.76,75.97,54360.0
2015-12-01 11:50:00,75.95,76.05,75.83,76.02,42549.0,75.95,76.05,75.83,76.02,42549.0
2015-12-01 12:00:00,75.98,76.18,75.96,76.03,23086.0,75.98,76.18,75.96,76.03,23086.0
2015-12-01 12:10:00,76.03,76.22,75.97,75.99,26336.0,76.03,76.22,75.97,75.99,26336.0
2015-12-01 12:20:00,75.99,76.16,75.97,76.05,20891.0,75.99,76.16,75.97,76.05,20891.0
2015-12-01 12:30:00,76.05,76.06,75.92,75.93,25631.0,76.05,76.06,75.92,75.93,25631.0
2015-12-01 12:40:00,75.93,76.07,75.93,76.06,27012.0,75.93,76.07,75.93,76.06,27012.0
2015-12-01 12:50:00,76.07,76.15,75.97,76.05,24983.0,76.07,76.15,75.97,76.05,24983.0
2015-12-01 13:00:00,76.05,76.11,75.96,76.02,23399.0,76.05,76.11,75.96,76.02,23399.0
2015-12-01 13:10:00,76.04,76.06,75.81,75.84,21616.0,76.04,76.06,75.81,75.84,21616.0
2015-12-01 13:20:00,75.84,75.86,75.71,75.73,23501.0,75.84,75.86,75.71,75.73,23501.0
2015-12-01 13:30:00,75.73,75.75,75.62,75.71,33554.0,75.73,75.75,75.62,75.71,33554.0
2015-12-01 13:40:00,75.72,75.79,75.63,75.68,34852.0,75.72,75.79,75.63,75.68,34852.0
2015-12-01 13:50:00,75.69,75.78,75.67,75.69,35257.0,75.69,75.78,75.67,75.69,35257.0
2015-12-01 14:00:00,75.68,75.88,75.67,75.84,30421.0,75.68,75.88,75.67,75.84,30421.0
2015-12-01 14:10:00,75.83,75.87,75.73,75.85,35185.0,75.83,75.87,75.73,75.85,35185.0
2015-12-01 14:20:00,75.87,75.94,75.82,75.9,33594.0,75.87,75.94,75.82,75.9,33594.0
2015-12-01 14:30:00,75.89,75.98,75.85,75.86,29037.0,75.89,75.98,75.85,75.86,29037.0
2015-12-01 14:40:00,75.87,76.03,75.84,76.02,41961.0,75.87,76.03,75.84,76.02,41961.0
2015-12-01 14:50:00,76.01,76.07,75.93,75.93,53922.0,76.01,76.07,75.93,75.93,53922.0
2015-12-01 15:00:00,75.93,76.05,75.92,76.02,48198.0,75.93,76.05,75.92,76.02,48198.0
2015-12-01 15:10:00,76.0,76.04,75.9,76.01,48991.0,76.0,76.04,75.9,76.01,48991.0
2015-12-01 15:20:00,76.0,76.04,75.87,76.03,59610.0,76.0,76.04,75.87,76.03,59610.0
2015-12-01 15:30:00,76.02,76.03,75.86,75.92,84582.0,76.02,76.03,75.86,75.92,84582.0
2015-12-01 15:40:00,75.92,75.96,75.82,75.88,99242.0,75.92,75.96,75.82,75.88,99242.0
2015-12-01 15:50:00,75.86,76.04,75.78,75.97,336090.0,75.86,76.04,75.78,75.97,336090.0
2015-12-02 09:30:00,76.32,76.41,75.88,76.33,47910.0,76.32,76.41,75.88,76.33,47910.0
2015-12-02 09:40:00,76.31,76.56,76.25,76.41,35823.0,76.31,76.56,76.25,76.41,35823.0
2015-12-02 09:50:00,76.44,76.51,75.96,76.09,93418.0,76.44,76.51,75.96,76.09,93418.0
2015-12-02 10:00:00,76.1,76.29,75.82,75.94,140842.0,76.1,76.29,75.82,75.94,140842.0
2015-12-02 10:10:00,75.91,76.37,75.86,76.31,30205.0,75.91,76.37,75.86,76.31,30205.0
2015-12-02 10:20:00,76.31,76.43,76.18,76.26,21813.0,76.31,76.43,76.18,76.26,21813.0
2015-12-02 10:30:00,76.22,76.22,75.96,76.11,37815.0,76.22,76.22,75.96,76.11,37815.0
2015-12-02 10:40:00,76.1,76.2,75.99,76.2,27469.0,76.1,76.2,75.99,76.2,27469.0
2015-12-02 10:50:00,76.2,76.4,76.17,76.39,29246.0,76.2,76.4,76.17,76.39,29246.0
2015-12-02 11:00:00,76.39,76.39,76.1,76.18,34461.0,76.39,76.39,76.1,76.18,34461.0
2015-12-02 11:10:00,76.19,76.29,76.11,76.17,36142.0,76.19,76.29,76.11,76.17,36142.0
2015-12-02 11:20:00,76.16,76.46,76.12,76.39,37245.0,76.16,76.46,76.12,76.39,37245.0
2015-12-02 11:30:00,76.41,76.41,76.25,76.34,44447.0,76.41,76.41,76.25,76.34,44447.0
2015-12-02 11:40:00,76.34,76.35,76.23,76.27,31566.0,76.34,76.35,76.23,76.27,31566.0
2015-12-02 11:50:00,76.27,76.32,76.2,76.2,36567.0,76.27,76.32,76.2,76.2,36567.0
2015-12-02 12:00:00,76.19,76.33,76.15,76.15,36114.0,76.19,76.33,76.15,76.15,36114.0
2015-12-02 12:10:00,76.14,76.2,76.0,76.01,17379.0,76.14,76.2,76.0,76.01,17379.0
2015-12-02 12:20:00,76.01,76.17,75.95,76.15,19382.0,76.01,76.17,75.95,76.15,19382.0
2015-12-02 12:30:00,76.16,76.37,76.15,76.3,20846.0,76.16,76.37,76.15,76.3,20846.0
2015-12-02 12:40:00,76.29,76.42,76.24,76.42,26082.0,76.29,76.42,76.24,76.42,26082.0
2015-12-02 12:50:00,76.41,76.47,76.33,76.35,17398.0,76.41,76.47,76.33,76.35,17398.0
2015-12-02 13:00:00,76.36,76.45,76.28,76.44,48000.0,76.36,76.45,76.28,76.44,48000.0
2015-12-02 13:10:00,76.44,76.58,76.43,76.45,14487.0,76.44,76.58,76.43,76.45,14487.0
2015-12-02 13:20:00,76.44,76.53,76.42,76.45,29918.0,76.44,76.53,76.42,76.45,29918.0
2015-12-02 13:30:00,76.46,76.5,76.42,76.44,24689.0,76.46,76.5,76.42,76.44,24689.0
2015-12-02 13:40:00,76.46,76.46,76.32,76.43,26150.0,76.46,76.46,76.32,76.43,26150.0
2015-12-02 13:50:00,76.4,76.45,76.29,76.3,23514.0,76.4,76.45,76.29,76.3,23514.0
2015-12-02 14:00:00,76.27,76.27,76.09,76.21,20154.0,76.27,76.27,76.09,76.21,20154.0
2015-12-02 14:10:00,76.17,76.19,76.0,76.02,26528.0,76.17,76.19,76.0,76.02,26528.0
2015-12-02 14:20:00,76.03,76.12,75.98,76.08,33602.0,76.03,76.12,75.98,76.08,33602.0
2015-12-02 14:30:00,76.07,76.11,75.99,76.06,24165.0,76.07,76.11,75.99,76.06,24165.0
2015-12-02 14:40:00,76.05,76.07,75.9,75.95,34561.0,76.05,76.07,75.9,75.95,34561.0
2015-12-02 14:50:00,75.95,75.99,75.85,75.88,24881.0,75.95,75.99,75.85,75.88,24881.0
2015-12-02 15:00:00,75.88,76.0,75.84,75.99,32832.0,75.88,76.0,75.84,75.99,32832.0
2015-12-02 15:10:00,75.98,76.09,75.97,76.07,61130.0,75.98,76.09,75.97,76.07,61130.0
2015-12-02 15:20:00,76.08,76.11,75.98,76.03,62584.0,76.08,76.11,75.98,76.03,62584.0
2015-12-02 15:30:00,76.04,76.13,76.0,76.02,72333.0,76.04,76.13,76.0,76.02,72333.0
2015-12-02 15:40:00,76.01,76.15,75.91,75.92,62962.0,76.01,76.15,75.91,75.92,62962.0
2015-12-02 15:50:00,75.92,76.05,75.92,76.03,143386.0,75.92,76.05,75.92,76.03,143386.0
2015-12-03 09:30:00,76.24,76.95,75.59,75.61,141604.0,76.24,76.95,75.59,75.61,141604.0
2015-12-03 09:40:00,75.65,75.98,75.2,75.32,134490.0,75.65,75.98,75.2,75.32,134490.0
2015-12-03 09:50:00,75.31,75.97,75.31,75.69,51049.0,75.31,75.97,75.31,75.69,51049.0
2015-12-03 10:00:00,75.66,75.81,75.49,75.54,42227.0,75.66,75.81,75.49,75.54,42227.0
2015-12-03 10:10:00,75.54,75.68,75.43,75.51,38878.0,75.54,75.68,75.43,75.51,38878.0
2015-12-03 10:20:00,75.51,75.68,75.43,75.53,68189.0,75.51,75.68,75.43,75.53,68189.0
2015-12-03 10:30:00,75.55,75.55,75.1,75.11,80602.0,75.55,75.55,75.1,75.11,80602.0
2015-12-03 10:40:00,75.09,75.43,74.87,75.4,121573.0,75.09,75.43,74.87,75.4,121573.0
2015-12-03 10:50:00,75.41,75.41,75.07,75.13,50519.0,75.41,75.41,75.07,75.13,50519.0
2015-12-03 11:00:00,75.14,75.68,75.11,75.61,58231.0,75.14,75.68,75.11,75.61,58231.0
2015-12-03 11:10:00,75.62,75.88,75.62,75.79,69797.0,75.62,75.88,75.62,75.79,69797.0
2015-12-03 11:20:00,75.83,75.93,75.66,75.9,72379.0,75.83,75.93,75.66,75.9,72379.0
2015-12-03 11:30:00,75.93,75.93,75.57,75.71,98536.0,75.93,75.93,75.57,75.71,98536.0
2015-12-03 11:40:00,75.72,75.93,75.68,75.93,56389.0,75.72,75.93,75.68,75.93,56389.0
2015-12-03 11:50:00,75.91,76.18,75.86,76.15,42740.0,75.91,76.18,75.86,76.15,42740.0
2015-12-03 12:00:00,76.15,76.28,75.92,76.02,67273.0,76.15,76.28,75.92,76.02,67273.0
2015-12-03 12:10:00,75.99,76.07,75.77,75.78,62125.0,75.99,76.07,75.77,75.78,62125.0
2015-12-03 12:20:00,75.77,75.87,75.41,75.54,45297.0,75.77,75.87,75.41,75.54,45297.0
2015-12-03 12:30:00,75.54,75.63,75.4,75.5,55650.0,75.54,75.63,75.4,75.5,55650.0
2015-12-03 12:40:00,75.5,75.65,75.46,75.47,50426.0,75.5,75.65,75.46,75.47,50426.0
2015-12-03 12:50:00,75.47,75.5,75.06,75.07,44247.0,75.47,75.5,75.06,75.07,44247.0
2015-12-03 13:00:00,75.07,75.1,74.78,74.81,53347.0,75.07,75.1,74.78,74.81,53347.0
2015-12-03 13:10:00,74.82,75.09,74.81,75.09,41916.0,74.82,75.09,74.81,75.09,41916.0
2015-12-03 13:20:00,75.11,75.37,75.11,75.25,30262.0,75.11,75.37,75.11,75.25,30262.0
2015-12-03 13:30:00,75.27,75.3,74.81,74.81,45439.0,75.27,75.3,74.81,74.81,45439.0
2015-12-03 13:40:00,74.81,74.86,74.54,74.63,52331.0,74.81,74.86,74.54,74.63,52331.0
2015-12-03 13:50:00,74.65,74.75,74.47,74.5,68897.0,74.65,74.75,74.47,74.5,68897.0
2015-12-03 14:00:00,74.51,74.73,74.49,74.73,59192.0,74.51,74.73,74.49,74.73,59192.0
2015-12-03 14:10:00,74.74,74.84,74.66,74.66,48444.0,74.74,74.84,74.66,74.66,48444.0
2015-12-03 14:20:00,74.68,74.71,74.13,74.16,69901.0,74.68,74.71,74.13,74.16,69901.0
2015-12-03 14:30:00,74.16,74.25,74.06,74.15,80796.0,74.16,74.25,74.06,74.15,80796.0
2015-12-03 14:40:00,74.13,74.13,73.77,73.9,79848.0,74.13,74.13,73.77,73.9,79848.0
2015-12-03 14:50:00,73.9,74.1,73.86,73.99,106472.0,73.9,74.1,73.86,73.99,106472.0
2015-12-03 15:00:00,73.98,74.25,73.95,74.02,84164.0,73.98,74.25,73.95,74.02,84164.0
2015-12-03 15:10:00,74.02,74.17,73.71,73.73,157303.0,74.02,74.17,73.71,73.73,157303.0
2015-12-03 15:20:00,73.73,73.92,73.71,73.8,119061.0,73.73,73.92,73.71,73.8,119061.0
2015-12-03 15:30:00,73.8,74.18,73.71,74.17,163223.0,73.8,74.18,73.71,74.17,163223.0
2015-12-03 15:40:00,74.16,74.17,74.02,74.14,173376.0,74.16,74.17,74.02,74.14,173376.0
2015-12-03 15:50:00,74.13,74.22,73.96,74.09,394070.0,74.13,74.22,73.96,74.09,394070.0
2015-12-04 09:30:00,75.35,75.48,74.37,74.54,170504.0,75.35,75.48,74.37,74.54,170504.0
2015-12-04 09:40:00,74.51,75.98,74.51,75.75,192233.0,74.51,75.98,74.51,75.75,192233.0
2015-12-04 09:50:00,75.74,76.12,75.66,75.78,133097.0,75.74,76.12,75.66,75.78,133097.0
2015-12-04 10:00:00,75.78,75.92,75.52,75.69,93053.0,75.78,75.92,75.52,75.69,93053.0
2015-12-04 10:10:00,75.7,76.11,75.69,75.89,95560.0,75.7,76.11,75.69,75.89,95560.0
2015-12-04 10:20:00,75.87,76.44,75.82,76.36,121562.0,75.87,76.44,75.82,76.36,121562.0
2015-12-04 10:30:00,76.33,76.78,76.15,76.75,98533.0,76.33,76.78,76.15,76.75,98533.0
2015-12-04 10:40:00,76.75,76.75,76.44,76.59,71986.0,76.75,76.75,76.44,76.59,71986.0
2015-12-04 10:50:00,76.56,76.95,76.54,76.88,124923.0,76.56,76.95,76.54,76.88,124923.0
2015-12-04 11:00:00,76.88,77.0,76.58,76.64,105734.0,76.88,77.0,76.58,76.64,105734.0
2015-12-04 11:10:00,76.68,76.94,76.6,76.83,57602.0,76.68,76.94,76.6,76.83,57602.0
2015-12-04 11:20:00,76.82,76.87,76.59,76.59,38380.0,76.82,76.87,76.59,76.59,38380.0
2015-12-04 11:30:00,76.61,76.91,76.6,76.82,60879.0,76.61,76.91,76.6,76.82,60879.0
2015-12-04 11:40:00,76.8,76.81,76.51,76.51,42769.0,76.8,76.81,76.51,76.51,42769.0
2015-12-04 11:50:00,76.52,76.74,76.52,76.67,62396.0,76.52,76.74,76.52,76.67,62396.0
2015-12-04 12:00:00,76.67,76.77,76.59,76.73,90611.0,76.67,76.77,76.59,76.73,90611.0
2015-12-04 12:10:00,76.74,76.92,76.71,76.78,41174.0,76.74,76.92,76.71,76.78,41174.0
2015-12-04 12:20:00,76.79,77.13,76.78,77.09,33529.0,76.79,77.13,76.78,77.09,33529.0
2015-12-04 12:30:00,77.08,77.32,77.06,77.3,45150.0,77.08,77.32,77.06,77.3,45150.0
2015-12-04 12:40:00,77.34,77.58,77.26,77.54,52091.0,77.34,77.58,77.26,77.54,52091.0
2015-12-04 12:50:00,77.56,77.73,77.52,77.64,48087.0,77.56,77.73,77.52,77.64,48087.0
2015-12-04 13:00:00,77.65,77.77,77.46,77.72,42412.0,77.65,77.77,77.46,77.72,42412.0
2015-12-04 13:10:00,77.71,77.9,77.67,77.78,147285.0,77.71,77.9,77.67,77.78,147285.0
2015-12-04 13:20:00,77.74,77.79,77.6,77.74,36473.0,77.74,77.79,77.6,77.74,36473.0
2015-12-04 13:30:00,77.76,77.8,77.37,77.38,42052.0,77.76,77.8,77.37,77.38,42052.0
2015-12-04 13:40:00,77.39,77.43,77.25,77.3,32062.0,77.39,77.43,77.25,77.3,32062.0
2015-12-04 13:50:00,77.3,77.44,77.24,77.44,38736.0,77.3,77.44,77.24,77.44,38736.0
2015-12-04 14:00:00,77.44,77.5,77.32,77.36,44921.0,77.44,77.5,77.32,77.36,44921.0
2015-12-04 14:10:00,77.37,77.49,77.34,77.4,123620.0,77.37,77.49,77.34,77.4,123620.0
2015-12-04 14:20:00,77.41,77.58,77.39,77.57,177386.0,77.41,77.58,77.39,77.57,177386.0
2015-12-04 14:30:00,77.59,77.61,77.43,77.5,134140.0,77.59,77.61,77.43,77.5,134140.0
2015-12-04 14:40:00,77.48,77.57,77.44,77.51,50028.0,77.48,77.57,77.44,77.51,50028.0
2015-12-04 14:50:00,77.49,77.61,77.47,77.5,62073.0,77.49,77.61,77.47,77.5,62073.0
2015-12-04 15:00:00,77.5,77.58,77.44,77.57,69437.0,77.5,77.58,77.44,77.57,69437.0
2015-12-04 15:10:00,77.58,77.58,77.41,77.49,49088.0,77.58,77.58,77.41,77.49,49088.0
2015-12-04 15:20:00,77.47,77.5,77.39,77.44,65955.0,77.47,77.5,77.39,77.44,65955.0
2015-12-04 15:30:00,77.44,77.45,77.22,77.28,93767.0,77.44,77.45,77.22,77.28,93767.0
2015-12-04 15:40:00,77.28,77.39,77.26,77.3,140846.0,77.28,77.39,77.26,77.3,140846.0
2015-12-04 15:50:00,77.3,77.43,77.15,77.24,461335.0,77.3,77.43,77.15,77.24,461335.0
2015-12-07 09:30:00,77.34,77.34,76.13,76.13,125459.0,77.34,77.34,76.13,76.13,125459.0
2015-12-07 09:40:00,76.13,76.19,75.84,75.89,85914.0,76.13,76.19,75.84,75.89,85914.0
2015-12-07 09:50:00,75.89,76.47,75.83,76.42,76217.0,75.89,76.47,75.83,76.42,76217.0
2015-12-07 10:00:00,76.41,76.61,76.22,76.47,96943.0,76.41,76.61,76.22,76.47,96943.0
2015-12-07 10:10:00,76.49,76.83,76.37,76.78,128235.0,76.49,76.83,76.37,76.78,128235.0
2015-12-07 10:20:00,76.77,76.9,76.52,76.88,132968.0,76.77,76.9,76.52,76.88,132968.0
2015-12-07 10:30:00,76.88,76.88,76.5,76.77,66328.0,76.88,76.88,76.5,76.77,66328.0
2015-12-07 10:40:00,76.77,76.8,76.68,76.78,53858.0,76.77,76.8,76.68,76.78,53858.0
2015-12-07 10:50:00,76.8,76.92,76.71,76.86,47380.0,76.8,76.92,76.71,76.86,47380.0
2015-12-07 11:00:00,76.84,77.0,76.8,76.97,30306.0,76.84,77.0,76.8,76.97,30306.0
2015-12-07 11:10:00,77.0,77.21,76.98,77.12,53100.0,77.0,77.21,76.98,77.12,53100.0
2015-12-07 11:20:00,77.12,77.13,76.73,76.83,83889.0,77.12,77.13,76.73,76.83,83889.0
2015-12-07 11:30:00,76.81,77.39,76.75,77.37,240454.0,76.81,77.39,76.75,77.37,240454.0
2015-12-07 11:40:00,77.35,77.63,77.33,77.63,112362.0,77.35,77.63,77.33,77.63,112362.0
2015-12-07 11:50:00,77.63,77.94,77.59,77.82,122987.0,77.63,77.94,77.59,77.82,122987.0
2015-12-07 12:00:00,77.82,77.84,77.64,77.76,98096.0,77.82,77.84,77.64,77.76,98096.0
2015-12-07 12:10:00,77.77,77.9,77.67,77.85,88521.0,77.77,77.9,77.67,77.85,88521.0
2015-12-07 12:20:00,77.85,77.98,77.76,77.9,47808.0,77.85,77.98,77.76,77.9,47808.0
2015-12-07 12:30:00,77.92,77.93,77.69,77.7,28093.0,77.92,77.93,77.69,77.7,28093.0
2015-12-07 12:40:00,77.7,77.71,77.53,77.61,17790.0,77.7,77.71,77.53,77.61,17790.0
2015-12-07 12:50:00,77.63,77.65,77.26,77.28,47477.0,77.63,77.65,77.26,77.28,47477.0
2015-12-07 13:00:00,77.29,77.5,77.2,77.43,27249.0,77.29,77.5,77.2,77.43,27249.0
2015-12-07 13:10:00,77.44,77.55,77.32,77.39,26350.0,77.44,77.55,77.32,77.39,26350.0
2015-12-07 13:20:00,77.38,77.63,77.25,77.6,41658.0,77.38,77.63,77.25,77.6,41658.0
2015-12-07 13:30:00,77.55,77.84,77.52,77.79,121439.0,77.55,77.84,77.52,77.79,121439.0
2015-12-07 13:40:00,77.77,77.79,77.53,77.68,25392.0,77.77,77.79,77.53,77.68,25392.0
2015-12-07 13:50:00,77.63,77.86,77.62,77.85,24555.0,77.63,77.86,77.62,77.85,24555.0
2015-12-07 14:00:00,77.84,77.92,77.73,77.87,48573.0,77.84,77.92,77.73,77.87,48573.0
2015-12-07 14:10:00,77.87,77.89,77.69,77.82,25592.0,77.87,77.89,77.69,77.82,25592.0
2015-12-07 14:20:00,77.8,77.91,77.71,77.89,24835.0,77.8,77.91,77.71,77.89,24835.0
2015-12-07 14:30:00,77.9,78.04,77.78,78.0,49762.0,77.9,78.04,77.78,78.0,49762.0
2015-12-07 14:40:00,77.99,78.03,77.9,77.97,70976.0,77.99,78.03,77.9,77.97,70976.0
2015-12-07 14:50:00,77.97,78.1,77.95,77.96,46934.0,77.97,78.1,77.95,77.96,46934.0
2015-12-07 15:00:00,77.95,78.07,77.94,78.05,72499.0,77.95,78.07,77.94,78.05,72499.0
2015-12-07 15:10:00,78.05,78.24,78.01,78.24,67194.0,78.05,78.24,78.01,78.24,67194.0
2015-12-07 15:20:00,78.23,78.46,78.23,78.45,85871.0,78.23,78.46,78.23,78.45,85871.0
2015-12-07 15:30:00,78.45,78.59,78.25,78.43,100137.0,78.45,78.59,78.25,78.43,100137.0
2015-12-07 15:40:00,78.43,78.58,78.43,78.52,98748.0,78.43,78.58,78.43,78.52,98748.0
2015-12-07 15:50:00,78.51,78.56,78.32,78.45,253543.0,78.51,78.56,78.32,78.45,253543.0
2015-12-08 09:30:00,77.96,78.7,77.73,78.68,79286.0,77.96,78.7,77.73,78.68,79286.0
2015-12-08 09:40:00,78.69,79.49,78.44,79.06,95501.0,78.69,79.49,78.44,79.06,95501.0
2015-12-08 09:50:00,79.11,79.11,78.28,78.55,90248.0,79.11,79.11,78.28,78.55,90248.0
2015-12-08 10:00:00,78.46,78.75,78.45,78.55,98864.0,78.46,78.75,78.45,78.55,98864.0
2015-12-08 10:10:00,78.53,78.63,78.36,78.4,63272.0,78.53,78.63,78.36,78.4,63272.0
2015-12-08 10:20:00,78.4,78.54,78.35,78.52,99923.0,78.4,78.54,78.35,78.52,99923.0
2015-12-08 10:30:00,78.54,78.92,78.44,78.8,46038.0,78.54,78.92,78.44,78.8,46038.0
2015-12-08 10:40:00,78.81,79.15,78.81,79.05,52333.0,78.81,79.15,78.81,79.05,52333.0
2015-12-08 10:50:00,79.06,79.4,78.99,79.31,48455.0,79.06,79.4,78.99,79.31,48455.0
2015-12-08 11:00:00,79.35,80.04,79.34,80.03,118218.0,79.35,80.04,79.34,80.03,118218.0
2015-12-08 11:10:00,80.0,80.04,79.72,79.93,111043.0,80.0,80.04,79.72,79.93,111043.0
2015-12-08 11:20:00,79.95,80.0,79.62,79.64,121048.0,79.95,80.0,79.62,79.64,121048.0
2015-12-08 11:30:00,79.62,79.68,79.18,79.23,67569.0,79.62,79.68,79.18,79.23,67569.0
2015-12-08 11:40:00,79.27,79.6,79.21,79.59,39303.0,79.27,79.6,79.21,79.59,39303.0
2015-12-08 11:50:00,79.58,79.59,79.32,79.48,31457.0,79.58,79.59,79.32,79.48,31457.0
2015-12-08 12:00:00,79.48,79.52,79.26,79.45,136793.0,79.48,79.52,79.26,79.45,136793.0
2015-12-08 12:10:00,79.44,79.49,79.35,79.38,47702.0,79.44,79.49,79.35,79.38,47702.0
2015-12-08 12:20:00,79.4,79.54,79.34,79.35,30082.0,79.4,79.54,79.34,79.35,30082.0
2015-12-08 12:30:00,79.34,79.41,79.09,79.21,43579.0,79.34,79.41,79.09,79.21,43579.0
2015-12-08 12:40:00,79.21,79.27,79.03,79.2,56491.0,79.21,79.27,79.03,79.2,56491.0
2015-12-08 12:50:00,79.2,79.33,79.12,79.18,31891.0,79.2,79.33,79.12,79.18,31891.0
2015-12-08 13:00:00,79.19,79.33,79.08,79.16,25466.0,79.19,79.33,79.08,79.16,25466.0
2015-12-08 13:10:00,79.14,79.21,78.98,79.0,29001.0,79.14,79.21,78.98,79.0,29001.0
2015-12-08 13:20:00,78.98,79.09,78.93,79.04,59892.0,78.98,79.09,78.93,79.04,59892.0
2015-12-08 13:30:00,79.06,79.38,79.06,79.38,465147.0,79.06,79.38,79.06,79.38,465147.0
2015-12-08 13:40:00,79.35,79.57,79.32,79.45,63563.0,79.35,79.57,79.32,79.45,63563.0
2015-12-08 13:50:00,79.45,79.58,79.34,79.4,38461.0,79.45,79.58,79.34,79.4,38461.0
2015-12-08 14:00:00,79.36,79.64,79.31,79.63,44191.0,79.36,79.64,79.31,79.63,44191.0
2015-12-08 14:10:00,79.62,79.7,79.58,79.64,51441.0,79.62,79.7,79.58,79.64,51441.0
2015-12-08 14:20:00,79.63,79.66,79.5,79.61,33515.0,79.63,79.66,79.5,79.61,33515.0
2015-12-08 14:30:00,79.61,79.66,79.54,79.56,47307.0,79.61,79.66,79.54,79.56,47307.0
2015-12-08 14:40:00,79.53,79.65,79.5,79.59,39166.0,79.53,79.65,79.5,79.59,39166.0
2015-12-08 14:50:00,79.6,79.64,79.47,79.49,47214.0,79.6,79.64,79.47,79.49,47214.0
2015-12-08 15:00:00,79.5,79.61,79.4,79.61,62671.0,79.5,79.61,79.4,79.61,62671.0
2015-12-08 15:10:00,79.6,79.62,79.34,79.35,62468.0,79.6,79.62,79.34,79.35,62468.0
2015-12-08 15:20:00,79.34,79.47,79.24,79.26,75159.0,79.34,79.47,79.24,79.26,75159.0
2015-12-08 15:30:00,79.26,79.42,79.18,79.4,78680.0,79.26,79.42,79.18,79.4,78680.0
2015-12-08 15:40:00,79.4,79.48,79.32,79.47,84741.0,79.4,79.48,79.32,79.47,84741.0
2015-12-08 15:50:00,79.48,79.64,79.46,79.48,329664.0,79.48,79.64,79.46,79.48,329664.0
2015-12-09 09:30:00,79.05,79.48,78.6,79.43,45558.0,79.05,79.48,78.6,79.43,45558.0
2015-12-09 09:40:00,79.42,79.86,79.33,79.86,20531.0,79.42,79.86,79.33,79.86,20531.0
2015-12-09 09:50:00,79.88,79.98,79.55,79.84,63611.0,79.88,79.98,79.55,79.84,63611.0
2015-12-09 10:00:00,79.76,79.79,79.5,79.55,84275.0,79.76,79.79,79.5,79.55,84275.0
2015-12-09 10:10:00,79.55,79.94,79.52,79.82,40922.0,79.55,79.94,79.52,79.82,40922.0
2015-12-09 10:20:00,79.85,79.94,79.72,79.79,36045.0,79.85,79.94,79.72,79.79,36045.0
2015-12-09 10:30:00,79.85,79.97,79.79,79.88,50230.0,79.85,79.97,79.79,79.88,50230.0
2015-12-09 10:40:00,79.89,79.89,79.75,79.8,34914.0,79.89,79.89,79.75,79.8,34914.0
2015-12-09 10:50:00,79.8,79.8,79.72,79.78,57042.0,79.8,79.8,79.72,79.78,57042.0
2015-12-09 11:00:00,79.79,79.82,79.57,79.63,26829.0,79.79,79.82,79.57,79.63,26829.0
2015-12-09 11:10:00,79.62,79.63,79.43,79.45,19427.0,79.62,79.63,79.43,79.45,19427.0
2015-12-09 11:20:00,79.41,79.55,79.3,79.42,29426.0,79.41,79.55,79.3,79.42,29426.0
2015-12-09 11:30:00,79.43,79.5,79.21,79.3,23576.0,79.43,79.5,79.21,79.3,23576.0
2015-12-09 11:40:00,79.3,79.36,78.98,79.07,25144.0,79.3,79.36,78.98,79.07,25144.0
2015-12-09 11:50:00,79.03,79.14,78.89,79.07,51428.0,79.03,79.14,78.89,79.07,51428.0
2015-12-09 12:00:00,79.07,79.27,79.06,79.25,20032.0,79.07,79.27,79.06,79.25,20032.0
2015-12-09 12:10:00,79.2,79.21,78.88,78.89,23702.0,79.2,79.21,78.88,78.89,23702.0
2015-12-09 12:20:00,78.87,78.88,78.65,78.73,64509.0,78.87,78.88,78.65,78.73,64509.0
2015-12-09 12:30:00,78.71,78.76,78.57,78.59,41069.0,78.71,78.76,78.57,78.59,41069.0
2015-12-09 12:40:00,78.59,78.62,78.36,78.49,40021.0,78.59,78.62,78.36,78.49,40021.0
2015-12-09 12:50:00,78.5,78.62,78.45,78.58,30749.0,78.5,78.62,78.45,78.58,30749.0
2015-12-09 13:00:00,78.55,78.8,78.47,78.71,23639.0,78.55,78.8,78.47,78.71,23639.0
2015-12-09 13:10:00,78.71,79.02,78.7,78.81,70499.0,78.71,79.02,78.7,78.81,70499.0
2015-12-09 13:20:00,78.82,78.9,78.74,78.85,22076.0,78.82,78.9,78.74,78.85,22076.0
2015-12-09 13:30:00,78.88,78.88,78.6,78.67,46837.0,78.88,78.88,78.6,78.67,46837.0
2015-12-09 13:40:00,78.68,78.73,78.34,78.52,109927.0,78.68,78.73,78.34,78.52,109927.0
2015-12-09 13:50:00,78.54,78.61,78.43,78.43,57971.0,78.54,78.61,78.43,78.43,57971.0
2015-12-09 14:00:00,78.43,78.53,78.4,78.48,115586.0,78.43,78.53,78.4,78.48,115586.0
2015-12-09 14:10:00,78.45,78.52,78.37,78.41,21559.0,78.45,78.52,78.37,78.41,21559.0
2015-12-09 14:20:00,78.41,78.43,78.35,78.39,25792.0,78.41,78.43,78.35,78.39,25792.0
2015-12-09 14:30:00,78.41,78.51,78.4,78.51,67492.0,78.41,78.51,78.4,78.51,67492.0
2015-12-09 14:40:00,78.5,78.53,78.34,78.41,32427.0,78.5,78.53,78.34,78.41,32427.0
2015-12-09 14:50:00,78.4,78.42,78.22,78.26,41492.0,78.4,78.42,78.22,78.26,41492.0
2015-12-09 15:00:00,78.24,78.62,78.2,78.44,63144.0,78.24,78.62,78.2,78.44,63144.0
2015-12-09 15:10:00,78.42,78.45,78.35,78.36,47424.0,78.42,78.45,78.35,78.36,47424.0
2015-12-09 15:20:00,78.38,78.63,78.36,78.47,86984.0,78.38,78.63,78.36,78.47,86984.0
2015-12-09 15:30:00,78.48,78.62,78.43,78.47,56358.0,78.48,78.62,78.43,78.47,56358.0
2015-12-09 15:40:00,78.47,78.5,78.37,78.38,80425.0,78.47,78.5,78.37,78.38,80425.0
2015-12-09 15:50:00,78.37,78.52,78.27,78.45,274018.0,78.37,78.52,78.27,78.45,274018.0
2015-12-10 09:30:00,77.96,78.88,77.9,78.56,105346.0,77.96,78.88,77.9,78.56,105346.0
2015-12-10 09:40:00,78.58,78.68,78.16,78.17,147194.0,78.58,78.68,78.16,78.17,147194.0
2015-12-10 09:50:00,78.18,78.25,78.02,78.04,83228.0,78.18,78.25,78.02,78.04,83228.0
2015-12-10 10:00:00,78.05,78.1,77.8,77.8,70288.0,78.05,78.1,77.8,77.8,70288.0
2015-12-10 10:10:00,77.81,78.09,77.75,78.06,40024.0,77.81,78.09,77.75,78.06,40024.0
2015-12-10 10:20:00,78.06,78.16,78.02,78.12,93601.0,78.06,78.16,78.02,78.12,93601.0
2015-12-10 10:30:00,78.12,78.14,77.91,78.02,58280.0,78.12,78.14,77.91,78.02,58280.0
2015-12-10 10:40:00,78.03,78.16,77.95,77.97,58544.0,78.03,78.16,77.95,77.97,58544.0
2015-12-10 10:50:00,77.97,78.01,77.52,77.53,131097.0,77.97,78.01,77.52,77.53,131097.0
2015-12-10 11:00:00,77.52,77.67,77.42,77.43,65187.0,77.52,77.67,77.42,77.43,65187.0
2015-12-10 11:10:00,77.44,77.64,77.42,77.61,99636.0,77.44,77.64,77.42,77.61,99636.0
2015-12-10 11:20:00,77.63,77.77,77.54,77.56,49380.0,77.63,77.77,77.54,77.56,49380.0
2015-12-10 11:30:00,77.54,77.86,77.51,77.86,32899.0,77.54,77.86,77.51,77.86,32899.0
2015-12-10 11:40:00,77.86,77.87,77.66,77.69,51438.0,77.86,77.87,77.66,77.69,51438.0
2015-12-10 11:50:00,77.69,77.7,77.55,77.61,83434.0,77.69,77.7,77.55,77.61,83434.0
2015-12-10 12:00:00,77.62,77.7,77.43,77.45,35364.0,77.62,77.7,77.43,77.45,35364.0
2015-12-10 12:10:00,77.47,77.5,77.32,77.37,66249.0,77.47,77.5,77.32,77.37,66249.0
2015-12-10 12:20:00,77.37,77.66,77.36,77.66,49669.0,77.37,77.66,77.36,77.66,49669.0
2015-12-10 12:30:00,77.66,77.77,77.54,77.66,47753.0,77.66,77.77,77.54,77.66,47753.0
2015-12-10 12:40:00,77.67,77.86,77.66,77.76,54611.0,77.67,77.86,77.66,77.76,54611.0
2015-12-10 12:50:00,77.79,77.99,77.7,77.86,61383.0,77.79,77.99,77.7,77.86,61383.0
2015-12-10 13:00:00,77.86,77.87,77.76,77.8,78715.0,77.86,77.87,77.76,77.8,78715.0
2015-12-10 13:10:00,77.82,77.86,77.75,77.81,35466.0,77.82,77.86,77.75,77.81,35466.0
2015-12-10 13:20:00,77.82,77.87,77.79,77.84,40995.0,77.82,77.87,77.79,77.84,40995.0
2015-12-10 13:30:00,77.85,78.03,77.82,77.98,30498.0,77.85,78.03,77.82,77.98,30498.0
2015-12-10 13:40:00,77.95,77.97,77.85,77.92,28453.0,77.95,77.97,77.85,77.92,28453.0
2015-12-10 13:50:00,77.92,77.98,77.81,77.82,27514.0,77.92,77.98,77.81,77.82,27514.0
2015-12-10 14:00:00,77.82,77.93,77.8,77.89,29730.0,77.82,77.93,77.8,77.89,29730.0
2015-12-10 14:10:00,77.89,77.96,77.83,77.83,41510.0,77.89,77.96,77.83,77.83,41510.0
2015-12-10 14:20:00,77.84,77.98,77.68,77.98,86786.0,77.84,77.98,77.68,77.98,86786.0
2015-12-10 14:30:00,77.99,78.01,77.92,77.92,44528.0,77.99,78.01,77.92,77.92,44528.0
2015-12-10 14:40:00,77.95,78.03,77.94,77.98,48757.0,77.95,78.03,77.94,77.98,48757.0
2015-12-10 14:50:00,77.98,78.0,77.92,77.96,45395.0,77.98,78.0,77.92,77.96,45395.0
2015-12-10 15:00:00,77.98,78.01,77.84,77.86,51988.0,77.98,78.01,77.84,77.86,51988.0
2015-12-10 15:10:00,77.84,77.93,77.8,77.82,33007.0,77.84,77.93,77.8,77.82,33007.0
2015-12-10 15:20:00,77.83,77.93,77.78,77.93,52386.0,77.83,77.93,77.78,77.93,52386.0
2015-12-10 15:30:00,77.95,77.95,77.81,77.94,52945.0,77.95,77.95,77.81,77.94,52945.0
2015-12-10 15:40:00,77.94,78.1,77.93,78.01,75319.0,77.94,78.1,77.93,78.01,75319.0
2015-12-10 15:50:00,78.02,78.02,77.79,77.81,275616.0,78.02,78.02,77.79,77.81,275616.0
2015-12-11 09:30:00,76.89,77.46,76.28,76.97,144076.0,76.89,77.46,76.28,76.97,144076.0
2015-12-11 09:40:00,77.07,77.46,76.88,77.08,127757.0,77.07,77.46,76.88,77.08,127757.0
2015-12-11 09:50:00,77.11,77.14,76.81,76.99,127056.0,77.11,77.14,76.81,76.99,127056.0
2015-12-11 10:00:00,76.98,77.15,76.81,76.81,116051.0,76.98,77.15,76.81,76.81,116051.0
2015-12-11 10:10:00,76.85,77.05,76.8,76.93,68809.0,76.85,77.05,76.8,76.93,68809.0
2015-12-11 10:20:00,76.91,77.05,76.77,76.98,79560.0,76.91,77.05,76.77,76.98,79560.0
2015-12-11 10:30:00,77.0,77.09,76.84,76.84,55427.0,77.0,77.09,76.84,76.84,55427.0
2015-12-11 10:40:00,76.84,76.91,76.76,76.77,100917.0,76.84,76.91,76.76,76.77,100917.0
2015-12-11 10:50:00,76.74,76.76,76.4,76.5,106306.0,76.74,76.76,76.4,76.5,106306.0
2015-12-11 11:00:00,76.5,76.54,76.39,76.46,100964.0,76.5,76.54,76.39,76.46,100964.0
2015-12-11 11:10:00,76.44,76.59,76.4,76.55,83168.0,76.44,76.59,76.4,76.55,83168.0
2015-12-11 11:20:00,76.54,77.13,76.51,76.64,121714.0,76.54,77.13,76.51,76.64,121714.0
2015-12-11 11:30:00,76.61,76.67,76.47,76.48,41039.0,76.61,76.67,76.47,76.48,41039.0
2015-12-11 11:40:00,76.46,76.49,76.36,76.42,67500.0,76.46,76.49,76.36,76.42,67500.0
2015-12-11 11:50:00,76.43,76.56,76.35,76.35,30000.0,76.43,76.56,76.35,76.35,30000.0
2015-12-11 12:00:00,76.38,76.51,76.26,76.31,50198.0,76.38,76.51,76.26,76.31,50198.0
2015-12-11 12:10:00,76.32,76.44,76.28,76.33,45555.0,76.32,76.44,76.28,76.33,45555.0
2015-12-11 12:20:00,76.33,76.36,75.91,75.99,67955.0,76.33,76.36,75.91,75.99,67955.0
2015-12-11 12:30:00,76.02,76.4,76.02,76.16,53263.0,76.02,76.4,76.02,76.16,53263.0
2015-12-11 12:40:00,76.16,76.3,76.06,76.17,71522.0,76.16,76.3,76.06,76.17,71522.0
2015-12-11 12:50:00,76.18,76.29,75.98,76.19,57912.0,76.18,76.29,75.98,76.19,57912.0
2015-12-11 13:00:00,76.21,76.49,76.21,76.24,72091.0,76.21,76.49,76.21,76.24,72091.0
2015-12-11 13:10:00,76.24,76.54,76.24,76.48,46971.0,76.24,76.54,76.24,76.48,46971.0
2015-12-11 13:20:00,76.49,76.49,76.16,76.24,51720.0,76.49,76.49,76.16,76.24,51720.0
2015-12-11 13:30:00,76.22,76.47,76.21,76.4,52839.0,76.22,76.47,76.21,76.4,52839.0
2015-12-11 13:40:00,76.39,76.54,76.31,76.37,33648.0,76.39,76.54,76.31,76.37,33648.0
2015-12-11 13:50:00,76.39,76.53,76.32,76.4,43292.0,76.39,76.53,76.32,76.4,43292.0
2015-12-11 14:00:00,76.41,76.64,76.38,76.61,42520.0,76.41,76.64,76.38,76.61,42520.0
2015-12-11 14:10:00,76.59,76.84,76.47,76.84,43212.0,76.59,76.84,76.47,76.84,43212.0
2015-12-11 14:20:00,76.84,76.86,76.46,76.61,63466.0,76.84,76.86,76.46,76.61,63466.0
2015-12-11 14:30:00,76.59,76.78,76.51,76.75,40189.0,76.59,76.78,76.51,76.75,40189.0
2015-12-11 14:40:00,76.77,76.86,76.64,76.73,64522.0,76.77,76.86,76.64,76.73,64522.0
2015-12-11 14:50:00,76.73,76.9,76.71,76.73,47788.0,76.73,76.9,76.71,76.73,47788.0
2015-12-11 15:00:00,76.72,76.85,76.54,76.54,49757.0,76.72,76.85,76.54,76.54,49757.0
2015-12-11 15:10:00,76.54,76.67,76.45,76.45,38493.0,76.54,76.67,76.45,76.45,38493.0
2015-12-11 15:20:00,76.45,76.64,76.35,76.62,60751.0,76.45,76.64,76.35,76.62,60751.0
2015-12-11 15:30:00,76.64,76.82,76.57,76.69,90655.0,76.64,76.82,76.57,76.69,90655.0
2015-12-11 15:40:00,76.69,76.73,76.41,76.55,125256.0,76.69,76.73,76.41,76.55,125256.0
2015-12-11 15:50:00,76.55,76.57,76.35,76.44,239362.0,76.55,76.57,76.35,76.44,239362.0
2015-12-14 09:30:00,76.67,77.79,76.41,77.31,109505.0,76.67,77.79,76.41,77.31,109505.0
2015-12-14 09:40:00,77.27,78.09,77.06,78.0,166143.0,77.27,78.09,77.06,78.0,166143.0
2015-12-14 09:50:00,77.97,78.04,77.26,77.38,153157.0,77.97,78.04,77.26,77.38,153157.0
2015-12-14 10:00:00,77.37,77.55,76.95,77.46,101405.0,77.37,77.55,76.95,77.46,101405.0
2015-12-14 10:10:00,77.45,77.47,76.79,76.93,108677.0,77.45,77.47,76.79,76.93,108677.0
2015-12-14 10:20:00,76.91,77.0,76.62,76.66,38369.0,76.91,77.0,76.62,76.66,38369.0
2015-12-14 10:30:00,76.66,77.18,76.62,77.11,32933.0,76.66,77.18,76.62,77.11,32933.0
2015-12-14 10:40:00,77.12,77.14,76.9,76.91,48613.0,77.12,77.14,76.9,76.91,48613.0
2015-12-14 10:50:00,76.91,77.11,76.73,77.07,66128.0,76.91,77.11,76.73,77.07,66128.0
2015-12-14 11:00:00,77.03,77.22,76.93,77.14,33117.0,77.03,77.22,76.93,77.14,33117.0
2015-12-14 11:10:00,77.16,77.16,76.83,76.93,32304.0,77.16,77.16,76.83,76.93,32304.0
2015-12-14 11:20:00,76.99,77.07,76.53,76.58,41383.0,76.99,77.07,76.53,76.58,41383.0
2015-12-14 11:30:00,76.56,76.64,76.29,76.53,31225.0,76.56,76.64,76.29,76.53,31225.0
2015-12-14 11:40:00,76.53,76.72,76.43,76.59,25963.0,76.53,76.72,76.43,76.59,25963.0
2015-12-14 11:50:00,76.63,76.82,76.52,76.82,41666.0,76.63,76.82,76.52,76.82,41666.0
2015-12-14 12:00:00,76.82,76.86,76.6,76.86,23800.0,76.82,76.86,76.6,76.86,23800.0
2015-12-14 12:10:00,76.85,76.95,76.75,76.93,18658.0,76.85,76.95,76.75,76.93,18658.0
2015-12-14 12:20:00,76.92,77.1,76.83,76.97,47569.0,76.92,77.1,76.83,76.97,47569.0
2015-12-14 12:30:00,76.97,77.07,76.93,77.02,33626.0,76.97,77.07,76.93,77.02,33626.0
2015-12-14 12:40:00,77.05,77.07,76.94,76.99,37735.0,77.05,77.07,76.94,76.99,37735.0
2015-12-14 12:50:00,77.0,77.47,76.97,77.47,37336.0,77.0,77.47,76.97,77.47,37336.0
2015-12-14 13:00:00,77.47,77.57,77.25,77.31,28606.0,77.47,77.57,77.25,77.31,28606.0
2015-12-14 13:10:00,77.32,77.35,77.06,77.11,17832.0,77.32,77.35,77.06,77.11,17832.0
2015-12-14 13:20:00,77.11,77.14,76.92,76.94,26945.0,77.11,77.14,76.92,76.94,26945.0
2015-12-14 13:30:00,76.95,77.03,76.83,76.83,29763.0,76.95,77.03,76.83,76.83,29763.0
2015-12-14 13:40:00,76.86,77.0,76.72,76.98,61535.0,76.86,77.0,76.72,76.98,61535.0
2015-12-14 13:50:00,76.98,77.04,76.95,77.03,18508.0,76.98,77.04,76.95,77.03,18508.0
2015-12-14 14:00:00,77.05,77.07,76.83,76.94,15820.0,77.05,77.07,76.83,76.94,15820.0
2015-12-14 14:10:00,76.93,77.1,76.86,76.94,12585.0,76.93,77.1,76.86,76.94,12585.0
2015-12-14 14:20:00,76.95,77.0,76.75,76.76,17760.0,76.95,77.0,76.75,76.76,17760.0
2015-12-14 14:30:00,76.76,76.83,76.68,76.81,20544.0,76.76,76.83,76.68,76.81,20544.0
2015-12-14 14:40:00,76.85,77.0,76.84,76.95,38525.0,76.85,77.0,76.84,76.95,38525.0
2015-12-14 14:50:00,76.98,77.28,76.95,77.24,34464.0,76.98,77.28,76.95,77.24,34464.0
2015-12-14 15:00:00,77.22,77.29,77.06,77.1,48908.0,77.22,77.29,77.06,77.1,48908.0
2015-12-14 15:10:00,77.1,77.19,77.04,77.09,59651.0,77.1,77.19,77.04,77.09,59651.0
2015-12-14 15:20:00,77.07,77.21,77.07,77.2,29983.0,77.07,77.21,77.07,77.2,29983.0
2015-12-14 15:30:00,77.19,77.36,77.13,77.3,54088.0,77.19,77.36,77.13,77.3,54088.0
2015-12-14 15:40:00,77.31,77.42,77.08,77.41,104032.0,77.31,77.42,77.08,77.41,104032.0
2015-12-14 15:50:00,77.42,77.76,77.4,77.71,356411.0,77.42,77.76,77.4,77.71,356411.0
2015-12-15 09:30:00,78.35,78.35,77.45,77.95,136641.0,78.35,78.35,77.45,77.95,136641.0
2015-12-15 09:40:00,78.0,78.32,77.73,77.84,76438.0,78.0,78.32,77.73,77.84,76438.0
2015-12-15 09:50:00,77.96,78.03,77.7,77.99,89896.0,77.96,78.03,77.7,77.99,89896.0
2015-12-15 10:00:00,77.95,77.99,77.37,77.37,98332.0,77.95,77.99,77.37,77.37,98332.0
2015-12-15 10:10:00,77.35,77.56,77.26,77.43,54459.0,77.35,77.56,77.26,77.43,54459.0
2015-12-15 10:20:00,77.41,77.41,77.04,77.09,76872.0,77.41,77.41,77.04,77.09,76872.0
2015-12-15 10:30:00,77.05,77.13,76.84,76.86,54849.0,77.05,77.13,76.84,76.86,54849.0
2015-12-15 10:40:00,76.89,77.09,76.79,77.06,75580.0,76.89,77.09,76.79,77.06,75580.0
2015-12-15 10:50:00,77.06,77.25,76.98,77.19,36360.0,77.06,77.25,76.98,77.19,36360.0
2015-12-15 11:00:00,77.18,77.22,77.06,77.13,41608.0,77.18,77.22,77.06,77.13,41608.0
2015-12-15 11:10:00,77.13,77.37,77.13,77.18,51736.0,77.13,77.37,77.13,77.18,51736.0
2015-12-15 11:20:00,77.16,77.24,77.05,77.06,21919.0,77.16,77.24,77.05,77.06,21919.0
2015-12-15 11:30:00,77.08,77.2,76.98,77.09,24644.0,77.08,77.2,76.98,77.09,24644.0
2015-12-15 11:40:00,77.1,77.15,76.78,76.89,49245.0,77.1,77.15,76.78,76.89,49245.0
2015-12-15 11:50:00,76.92,77.24,76.85,77.24,41176.0,76.92,77.24,76.85,77.24,41176.0
2015-12-15 12:00:00,77.22,77.44,77.2,77.4,37436.0,77.22,77.44,77.2,77.4,37436.0
2015-12-15 12:10:00,77.4,77.43,77.27,77.33,24435.0,77.4,77.43,77.27,77.33,24435.0
2015-12-15 12:20:00,77.32,77.51,77.29,77.49,36723.0,77.32,77.51,77.29,77.49,36723.0
2015-12-15 12:30:00,77.46,77.55,77.42,77.51,59416.0,77.46,77.55,77.42,77.51,59416.0
2015-12-15 12:40:00,77.51,77.52,77.15,77.23,58220.0,77.51,77.52,77.15,77.23,58220.0
2015-12-15 12:50:00,77.25,77.31,77.18,77.26,52227.0,77.25,77.31,77.18,77.26,52227.0
2015-12-15 13:00:00,77.26,77.31,77.09,77.12,31725.0,77.26,77.31,77.09,77.12,31725.0
2015-12-15 13:10:00,77.1,77.18,77.05,77.13,21224.0,77.1,77.18,77.05,77.13,21224.0
2015-12-15 13:20:00,77.11,77.24,77.09,77.15,23775.0,77.11,77.24,77.09,77.15,23775.0
2015-12-15 13:30:00,77.17,77.22,77.09,77.17,18848.0,77.17,77.22,77.09,77.17,18848.0
2015-12-15 13:40:00,77.17,77.33,77.14,77.33,29325.0,77.17,77.33,77.14,77.33,29325.0
2015-12-15 13:50:00,77.35,77.4,77.28,77.37,38998.0,77.35,77.4,77.28,77.37,38998.0
2015-12-15 14:00:00,77.37,77.38,77.16,77.26,58996.0,77.37,77.38,77.16,77.26,58996.0
2015-12-15 14:10:00,77.23,77.43,77.21,77.38,65002.0,77.23,77.43,77.21,77.38,65002.0
2015-12-15 14:20:00,77.37,77.44,77.24,77.33,105985.0,77.37,77.44,77.24,77.33,105985.0
2015-12-15 14:30:00,77.33,77.34,77.2,77.25,104166.0,77.33,77.34,77.2,77.25,104166.0
2015-12-15 14:40:00,77.26,77.31,77.2,77.21,30970.0,77.26,77.31,77.2,77.21,30970.0
2015-12-15 14:50:00,77.23,77.38,77.19,77.27,50898.0,77.23,77.38,77.19,77.27,50898.0
2015-12-15 15:00:00,77.25,77.35,77.2,77.33,30936.0,77.25,77.35,77.2,77.33,30936.0
2015-12-15 15:10:00,77.33,77.44,77.29,77.44,38886.0,77.33,77.44,77.29,77.44,38886.0
2015-12-15 15:20:00,77.43,77.54,77.38,77.39,51242.0,77.43,77.54,77.38,77.39,51242.0
2015-12-15 15:30:00,77.38,77.5,77.29,77.47,54275.0,77.38,77.5,77.29,77.47,54275.0
2015-12-15 15:40:00,77.47,77.6,77.44,77.54,77097.0,77.47,77.6,77.44,77.54,77097.0
2015-12-15 15:50:00,77.49,77.54,77.34,77.34,174783.0,77.49,77.54,77.34,77.34,174783.0
2015-12-16 09:30:00,77.82,77.97,77.2,77.85,38411.0,77.82,77.97,77.2,77.85,38411.0
2015-12-16 09:40:00,77.85,78.0,77.38,77.52,59204.0,77.85,78.0,77.38,77.52,59204.0
2015-12-16 09:50:00,77.58,77.8,77.48,77.5,25417.0,77.58,77.8,77.48,77.5,25417.0
2015-12-16 10:00:00,77.53,77.58,77.18,77.18,30939.0,77.53,77.58,77.18,77.18,30939.0
2015-12-16 10:10:00,77.15,77.45,76.98,77.06,45395.0,77.15,77.45,76.98,77.06,45395.0
2015-12-16 10:20:00,77.06,77.27,77.03,77.14,66312.0,77.06,77.27,77.03,77.14,66312.0
2015-12-16 10:30:00,77.12,77.37,76.92,77.0,35415.0,77.12,77.37,76.92,77.0,35415.0
2015-12-16 10:40:00,77.0,77.27,76.98,77.27,22851.0,77.0,77.27,76.98,77.27,22851.0
2015-12-16 10:50:00,77.25,77.25,77.04,77.1,58716.0,77.25,77.25,77.04,77.1,58716.0
2015-12-16 11:00:00,77.09,77.42,77.09,77.42,40807.0,77.09,77.42,77.09,77.42,40807.0
2015-12-16 11:10:00,77.39,77.73,77.39,77.6,34196.0,77.39,77.73,77.39,77.6,34196.0
2015-12-16 11:20:00,77.62,77.67,77.49,77.67,24654.0,77.62,77.67,77.49,77.67,24654.0
2015-12-16 11:30:00,77.66,77.91,77.65,77.87,35889.0,77.66,77.91,77.65,77.87,35889.0
2015-12-16 11:40:00,77.89,77.95,77.84,77.89,37179.0,77.89,77.95,77.84,77.89,37179.0
2015-12-16 11:50:00,77.89,77.95,77.77,77.84,25558.0,77.89,77.95,77.77,77.84,25558.0
2015-12-16 12:00:00,77.85,77.9,77.64,77.66,37299.0,77.85,77.9,77.64,77.66,37299.0
2015-12-16 12:10:00,77.64,77.75,77.55,77.57,12945.0,77.64,77.75,77.55,77.57,12945.0
2015-12-16 12:20:00,77.58,77.66,77.48,77.53,27299.0,77.58,77.66,77.48,77.53,27299.0
2015-12-16 12:30:00,77.55,77.63,77.51,77.54,8230.0,77.55,77.63,77.51,77.54,8230.0
2015-12-16 12:40:00,77.57,77.64,77.5,77.54,26068.0,77.57,77.64,77.5,77.54,26068.0
2015-12-16 12:50:00,77.52,77.59,77.45,77.49,40633.0,77.52,77.59,77.45,77.49,40633.0
2015-12-16 13:00:00,77.51,77.57,77.38,77.47,59331.0,77.51,77.57,77.38,77.47,59331.0
2015-12-16 13:10:00,77.5,77.54,77.43,77.46,22832.0,77.5,77.54,77.43,77.46,22832.0
2015-12-16 13:20:00,77.46,77.52,77.35,77.35,47893.0,77.46,77.52,77.35,77.35,47893.0
2015-12-16 13:30:00,77.36,77.46,77.3,77.44,29747.0,77.36,77.46,77.3,77.44,29747.0
2015-12-16 13:40:00,77.46,77.71,77.46,77.69,37423.0,77.46,77.71,77.46,77.69,37423.0
2015-12-16 13:50:00,77.73,77.84,77.61,77.84,39348.0,77.73,77.84,77.61,77.84,39348.0
2015-12-16 14:00:00,77.78,78.24,77.1,78.13,55717.0,77.78,78.24,77.1,78.13,55717.0
2015-12-16 14:10:00,78.13,78.18,77.77,78.03,77051.0,78.13,78.18,77.77,78.03,77051.0
2015-12-16 14:20:00,77.99,78.34,77.99,78.18,46693.0,77.99,78.34,77.99,78.18,46693.0
2015-12-16 14:30:00,78.16,78.28,77.96,78.17,45243.0,78.16,78.28,77.96,78.17,45243.0
2015-12-16 14:40:00,78.12,78.53,78.05,78.42,34743.0,78.12,78.53,78.05,78.42,34743.0
2015-12-16 14:50:00,78.41,78.71,78.41,78.66,35368.0,78.41,78.71,78.41,78.66,35368.0
2015-12-16 15:00:00,78.69,78.75,78.5,78.6,43090.0,78.69,78.75,78.5,78.6,43090.0
2015-12-16 15:10:00,78.62,78.78,78.57,78.76,36051.0,78.62,78.78,78.57,78.76,36051.0
2015-12-16 15:20:00,78.77,79.08,78.76,79.02,51695.0,78.77,79.08,78.76,79.02,51695.0
2015-12-16 15:30:00,79.02,79.16,78.96,79.12,39176.0,79.02,79.16,78.96,79.12,39176.0
2015-12-16 15:40:00,79.13,79.17,78.91,78.97,70935.0,79.13,79.17,78.91,78.97,70935.0
2015-12-16 15:50:00,78.97,79.13,78.82,78.87,142400.0,78.97,79.13,78.82,78.87,142400.0
2015-12-17 09:30:00,78.98,79.17,78.46,78.59,74275.0,78.98,79.17,78.46,78.59,74275.0
2015-12-17 09:40:00,78.59,78.69,77.83,77.92,76376.0,78.59,78.69,77.83,77.92,76376.0
2015-12-17 09:50:00,77.91,78.01,77.69,77.72,72906.0,77.91,78.01,77.69,77.72,72906.0
2015-12-17 10:00:00,77.72,78.03,77.69,77.95,35261.0,77.72,78.03,77.69,77.95,35261.0
2015-12-17 10:10:00,77.96,77.99,77.55,77.6,42387.0,77.96,77.99,77.55,77.6,42387.0
2015-12-17 10:20:00,77.6,77.87,77.5,77.81,54674.0,77.6,77.87,77.5,77.81,54674.0
2015-12-17 10:30:00,77.81,77.82,77.49,77.51,52745.0,77.81,77.82,77.49,77.51,52745.0
2015-12-17 10:40:00,77.52,77.54,77.09,77.11,39225.0,77.52,77.54,77.09,77.11,39225.0
2015-12-17 10:50:00,77.14,77.29,76.91,77.28,45743.0,77.14,77.29,76.91,77.28,45743.0
2015-12-17 11:00:00,77.22,77.32,77.05,77.15,31695.0,77.22,77.32,77.05,77.15,31695.0
2015-12-17 11:10:00,77.13,77.23,76.85,76.89,27695.0,77.13,77.23,76.85,76.89,27695.0
2015-12-17 11:20:00,76.91,76.97,76.71,76.97,49897.0,76.91,76.97,76.71,76.97,49897.0
2015-12-17 11:30:00,76.97,77.17,76.87,77.17,40741.0,76.97,77.17,76.87,77.17,40741.0
2015-12-17 11:40:00,77.19,77.36,77.15,77.35,24604.0,77.19,77.36,77.15,77.35,24604.0
2015-12-17 11:50:00,77.35,77.38,77.23,77.25,52272.0,77.35,77.38,77.23,77.25,52272.0
2015-12-17 12:00:00,77.25,77.28,77.08,77.28,32110.0,77.25,77.28,77.08,77.28,32110.0
2015-12-17 12:10:00,77.31,77.39,77.24,77.39,48505.0,77.31,77.39,77.24,77.39,48505.0
2015-12-17 12:20:00,77.41,77.43,77.23,77.24,41481.0,77.41,77.43,77.23,77.24,41481.0
2015-12-17 12:30:00,77.24,77.39,77.13,77.15,18207.0,77.24,77.39,77.13,77.15,18207.0
2015-12-17 12:40:00,77.14,77.14,76.9,76.93,43299.0,77.14,77.14,76.9,76.93,43299.0
2015-12-17 12:50:00,76.91,77.0,76.88,76.98,41047.0,76.91,77.0,76.88,76.98,41047.0
2015-12-17 13:00:00,76.97,77.01,76.91,76.92,45064.0,76.97,77.01,76.91,76.92,45064.0
2015-12-17 13:10:00,76.93,77.05,76.86,76.93,48116.0,76.93,77.05,76.86,76.93,48116.0
2015-12-17 13:20:00,76.96,77.1,76.93,76.95,48953.0,76.96,77.1,76.93,76.95,48953.0
2015-12-17 13:30:00,76.93,77.01,76.88,76.95,37497.0,76.93,77.01,76.88,76.95,37497.0
2015-12-17 13:40:00,76.94,77.16,76.91,77.11,29436.0,76.94,77.16,76.91,77.11,29436.0
2015-12-17 13:50:00,77.1,77.12,76.95,77.0,32921.0,77.1,77.12,76.95,77.0,32921.0
2015-12-17 14:00:00,77.0,77.09,76.93,76.93,63831.0,77.0,77.09,76.93,76.93,63831.0
2015-12-17 14:10:00,76.95,77.05,76.89,76.96,24334.0,76.95,77.05,76.89,76.96,24334.0
2015-12-17 14:20:00,76.96,77.01,76.88,76.88,37019.0,76.96,77.01,76.88,76.88,37019.0
2015-12-17 14:30:00,76.88,76.94,76.76,76.81,35083.0,76.88,76.94,76.76,76.81,35083.0
2015-12-17 14:40:00,76.79,76.83,76.71,76.81,54953.0,76.79,76.83,76.71,76.81,54953.0
2015-12-17 14:50:00,76.78,77.01,76.67,76.99,34725.0,76.78,77.01,76.67,76.99,34725.0
2015-12-17 15:00:00,76.98,77.06,76.89,76.93,42278.0,76.98,77.06,76.89,76.93,42278.0
2015-12-17 15:10:00,76.93,77.02,76.9,76.94,37106.0,76.93,77.02,76.9,76.94,37106.0
2015-12-17 15:20:00,76.94,76.96,76.8,76.88,55159.0,76.94,76.96,76.8,76.88,55159.0
2015-12-17 15:30:00,76.88,76.99,76.86,76.96,74066.0,76.88,76.99,76.86,76.96,74066.0
2015-12-17 15:40:00,76.95,76.99,76.88,76.94,101037.0,76.95,76.99,76.88,76.94,101037.0
2015-12-17 15:50:00,76.92,76.95,76.51,76.58,220909.0,76.92,76.95,76.51,76.58,220909.0
2015-12-18 09:30:00,76.11,76.42,74.66,75.46,596456.0,76.11,76.42,74.66,75.46,596456.0
2015-12-18 09:40:00,75.43,76.28,75.04,75.54,114614.0,75.43,76.28,75.04,75.54,114614.0
2015-12-18 09:50:00,75.54,75.98,75.5,75.75,73641.0,75.54,75.98,75.5,75.75,73641.0
2015-12-18 10:00:00,75.76,75.79,75.09,75.2,53324.0,75.76,75.79,75.09,75.2,53324.0
2015-12-18 10:10:00,75.18,75.67,75.08,75.49,37637.0,75.18,75.67,75.08,75.49,37637.0
2015-12-18 10:20:00,75.5,75.75,75.26,75.32,45503.0,75.5,75.75,75.26,75.32,45503.0
2015-12-18 10:30:00,75.31,75.4,75.09,75.11,95654.0,75.31,75.4,75.09,75.11,95654.0
2015-12-18 10:40:00,75.09,75.28,74.95,75.15,35023.0,75.09,75.28,74.95,75.15,35023.0
2015-12-18 10:50:00,75.16,75.36,75.16,75.3,33194.0,75.16,75.36,75.16,75.3,33194.0
2015-12-18 11:00:00,75.29,75.31,75.16,75.23,41959.0,75.29,75.31,75.16,75.23,41959.0
2015-12-18 11:10:00,75.22,75.57,75.22,75.4,70946.0,75.22,75.57,75.22,75.4,70946.0
2015-12-18 11:20:00,75.39,75.59,75.35,75.55,47362.0,75.39,75.59,75.35,75.55,47362.0
2015-12-18 11:30:00,75.54,75.55,75.3,75.53,48282.0,75.54,75.55,75.3,75.53,48282.0
2015-12-18 11:40:00,75.55,75.78,75.47,75.64,29623.0,75.55,75.78,75.47,75.64,29623.0
2015-12-18 11:50:00,75.67,75.7,75.41,75.47,40661.0,75.67,75.7,75.41,75.47,40661.0
2015-12-18 12:00:00,75.48,75.57,75.35,75.48,17747.0,75.48,75.57,75.35,75.48,17747.0
2015-12-18 12:10:00,75.49,75.56,75.17,75.18,29329.0,75.49,75.56,75.17,75.18,29329.0
2015-12-18 12:20:00,75.16,75.41,75.14,75.34,34436.0,75.16,75.41,75.14,75.34,34436.0
2015-12-18 12:30:00,75.3,75.47,75.26,75.34,41757.0,75.3,75.47,75.26,75.34,41757.0
2015-12-18 12:40:00,75.37,75.59,75.32,75.59,34311.0,75.37,75.59,75.32,75.59,34311.0
2015-12-18 12:50:00,75.58,75.68,75.48,75.66,42565.0,75.58,75.68,75.48,75.66,42565.0
2015-12-18 13:00:00,75.65,76.03,75.65,75.98,232731.0,75.65,76.03,75.65,75.98,232731.0
2015-12-18 13:10:00,75.97,76.0,75.7,75.98,46567.0,75.97,76.0,75.7,75.98,46567.0
2015-12-18 13:20:00,76.0,76.05,75.84,75.88,27007.0,76.0,76.05,75.84,75.88,27007.0
2015-12-18 13:30:00,75.85,76.1,75.79,75.94,34894.0,75.85,76.1,75.79,75.94,34894.0
2015-12-18 13:40:00,75.89,76.07,75.86,75.97,34360.0,75.89,76.07,75.86,75.97,34360.0
2015-12-18 13:50:00,75.96,76.11,75.96,76.07,18057.0,75.96,76.11,75.96,76.07,18057.0
2015-12-18 14:00:00,76.02,76.15,75.88,76.05,24844.0,76.02,76.15,75.88,76.05,24844.0
2015-12-18 14:10:00,76.04,76.16,75.98,76.07,29958.0,76.04,76.16,75.98,76.07,29958.0
2015-12-18 14:20:00,76.07,76.2,75.99,76.18,26908.0,76.07,76.2,75.99,76.18,26908.0
2015-12-18 14:30:00,76.19,76.22,76.08,76.12,22029.0,76.19,76.22,76.08,76.12,22029.0
2015-12-18 14:40:00,76.12,76.12,75.82,75.83,35715.0,76.12,76.12,75.82,75.83,35715.0
2015-12-18 14:50:00,75.83,76.0,75.83,75.91,30636.0,75.83,76.0,75.83,75.91,30636.0
2015-12-18 15:00:00,75.92,76.06,75.91,76.05,32938.0,75.92,76.06,75.91,76.05,32938.0
2015-12-18 15:10:00,76.05,76.05,75.81,75.84,32603.0,76.05,76.05,75.81,75.84,32603.0
2015-12-18 15:20:00,75.85,76.1,75.74,76.08,90133.0,75.85,76.1,75.74,76.08,90133.0
2015-12-18 15:30:00,76.09,76.2,76.02,76.13,67429.0,76.09,76.2,76.02,76.13,67429.0
2015-12-18 15:40:00,76.13,76.39,76.13,76.28,111987.0,76.13,76.39,76.13,76.28,111987.0
2015-12-18 15:50:00,76.25,76.28,76.07,76.09,366797.0,76.25,76.28,76.07,76.09,366797.0
2015-12-21 09:30:00,76.1,76.78,75.1,76.11,60568.0,76.1,76.78,75.1,76.11,60568.0
2015-12-21 09:40:00,76.11,76.73,76.06,76.64,55794.0,76.11,76.73,76.06,76.64,55794.0
2015-12-21 09:50:00,76.66,76.9,76.53,76.86,81580.0,76.66,76.9,76.53,76.86,81580.0
2015-12-21 10:00:00,76.88,77.1,76.86,77.09,66485.0,76.88,77.1,76.86,77.09,66485.0
2015-12-21 10:10:00,77.09,77.14,76.9,76.95,33750.0,77.09,77.14,76.9,76.95,33750.0
2015-12-21 10:20:00,76.93,76.93,76.56,76.56,34912.0,76.93,76.93,76.56,76.56,34912.0
2015-12-21 10:30:00,76.59,76.96,76.49,76.93,25985.0,76.59,76.96,76.49,76.93,25985.0
2015-12-21 10:40:00,76.93,76.93,76.53,76.53,19756.0,76.93,76.93,76.53,76.53,19756.0
2015-12-21 10:50:00,76.54,76.7,76.5,76.65,23184.0,76.54,76.7,76.5,76.65,23184.0
2015-12-21 11:00:00,76.66,76.79,76.54,76.58,22841.0,76.66,76.79,76.54,76.58,22841.0
2015-12-21 11:10:00,76.57,76.57,76.2,76.32,19023.0,76.57,76.57,76.2,76.32,19023.0
2015-12-21 11:20:00,76.34,76.46,76.27,76.41,20586.0,76.34,76.46,76.27,76.41,20586.0
2015-12-21 11:30:00,76.39,76.4,76.17,76.33,21177.0,76.39,76.4,76.17,76.33,21177.0
2015-12-21 11:40:00,76.31,76.33,76.19,76.25,33546.0,76.31,76.33,76.19,76.25,33546.0
2015-12-21 11:50:00,76.26,76.32,76.12,76.22,73707.0,76.26,76.32,76.12,76.22,73707.0
2015-12-21 12:00:00,76.21,76.39,76.18,76.27,36261.0,76.21,76.39,76.18,76.27,36261.0
2015-12-21 12:10:00,76.26,76.26,75.99,76.06,16480.0,76.26,76.26,75.99,76.06,16480.0
2015-12-21 12:20:00,76.07,76.35,76.07,76.21,14799.0,76.07,76.35,76.07,76.21,14799.0
2015-12-21 12:30:00,76.22,76.36,76.15,76.21,54214.0,76.22,76.36,76.15,76.21,54214.0
2015-12-21 12:40:00,76.2,76.48,76.2,76.48,11050.0,76.2,76.48,76.2,76.48,11050.0
2015-12-21 12:50:00,76.43,76.64,76.4,76.54,19557.0,76.43,76.64,76.4,76.54,19557.0
2015-12-21 13:00:00,76.51,76.63,76.48,76.58,18977.0,76.51,76.63,76.48,76.58,18977.0
2015-12-21 13:10:00,76.59,76.69,76.53,76.55,47863.0,76.59,76.69,76.53,76.55,47863.0
2015-12-21 13:20:00,76.57,76.62,76.52,76.55,73717.0,76.57,76.62,76.52,76.55,73717.0
2015-12-21 13:30:00,76.56,76.88,76.54,76.88,74616.0,76.56,76.88,76.54,76.88,74616.0
2015-12-21 13:40:00,76.86,76.93,76.64,76.65,68554.0,76.86,76.93,76.64,76.65,68554.0
2015-12-21 13:50:00,76.66,76.71,76.58,76.59,64536.0,76.66,76.71,76.58,76.59,64536.0
2015-12-21 14:00:00,76.6,76.69,76.44,76.45,65828.0,76.6,76.69,76.44,76.45,65828.0
2015-12-21 14:10:00,76.43,76.48,76.3,76.34,71832.0,76.43,76.48,76.3,76.34,71832.0
2015-12-21 14:20:00,76.35,76.35,76.17,76.27,68035.0,76.35,76.35,76.17,76.27,68035.0
2015-12-21 14:30:00,76.27,76.31,76.2,76.29,74607.0,76.27,76.31,76.2,76.29,74607.0
2015-12-21 14:40:00,76.29,76.44,76.21,76.32,76750.0,76.29,76.44,76.21,76.32,76750.0
2015-12-21 14:50:00,76.34,76.46,76.3,76.39,68793.0,76.34,76.46,76.3,76.39,68793.0
2015-12-21 15:00:00,76.39,76.52,76.33,76.37,68604.0,76.39,76.52,76.33,76.37,68604.0
2015-12-21 15:10:00,76.36,76.38,76.26,76.33,61258.0,76.36,76.38,76.26,76.33,61258.0
2015-12-21 15:20:00,76.34,76.46,76.32,76.45,67627.0,76.34,76.46,76.32,76.45,67627.0
2015-12-21 15:30:00,76.44,76.62,76.4,76.57,77211.0,76.44,76.62,76.4,76.57,77211.0
2015-12-21 15:40:00,76.57,76.81,76.57,76.77,81329.0,76.57,76.81,76.57,76.77,81329.0
2015-12-21 15:50:00,76.79,76.93,76.7,76.87,114082.0,76.79,76.93,76.7,76.87,114082.0
2015-12-22 09:30:00,77.34,77.35,76.72,76.75,39891.0,77.34,77.35,76.72,76.75,39891.0
2015-12-22 09:40:00,76.78,77.01,76.41,77.01,41211.0,76.78,77.01,76.41,77.01,41211.0
2015-12-22 09:50:00,77.02,77.1,76.77,76.86,17120.0,77.02,77.1,76.77,76.86,17120.0
2015-12-22 10:00:00,76.84,76.89,76.64,76.8,31401.0,76.84,76.89,76.64,76.8,31401.0
2015-12-22 10:10:00,76.82,76.98,76.52,76.75,19264.0,76.82,76.98,76.52,76.75,19264.0
2015-12-22 10:20:00,76.73,77.07,76.72,77.07,28651.0,76.73,77.07,76.72,77.07,28651.0
2015-12-22 10:30:00,77.07,77.08,76.9,77.08,76258.0,77.07,77.08,76.9,77.08,76258.0
2015-12-22 10:40:00,77.08,77.13,76.96,77.01,24927.0,77.08,77.13,76.96,77.01,24927.0
2015-12-22 10:50:00,77.01,77.09,76.92,76.97,32588.0,77.01,77.09,76.92,76.97,32588.0
2015-12-22 11:00:00,76.95,77.23,76.94,77.18,28663.0,76.95,77.23,76.94,77.18,28663.0
2015-12-22 11:10:00,77.15,77.2,76.95,77.0,40286.0,77.15,77.2,76.95,77.0,40286.0
2015-12-22 11:20:00,77.03,77.11,76.8,76.83,87565.0,77.03,77.11,76.8,76.83,87565.0
2015-12-22 11:30:00,76.85,77.19,76.85,77.15,24377.0,76.85,77.19,76.85,77.15,24377.0
2015-12-22 11:40:00,77.19,77.3,77.13,77.27,140752.0,77.19,77.3,77.13,77.27,140752.0
2015-12-22 11:50:00,77.28,77.29,77.14,77.28,31633.0,77.28,77.29,77.14,77.28,31633.0
2015-12-22 12:00:00,77.3,77.31,77.0,77.08,31635.0,77.3,77.31,77.0,77.08,31635.0
2015-12-22 12:10:00,77.08,77.09,77.0,77.06,10624.0,77.08,77.09,77.0,77.06,10624.0
2015-12-22 12:20:00,77.05,77.07,76.95,76.99,15181.0,77.05,77.07,76.95,76.99,15181.0
2015-12-22 12:30:00,76.98,77.17,76.96,77.17,34232.0,76.98,77.17,76.96,77.17,34232.0
2015-12-22 12:40:00,77.17,77.25,77.06,77.1,27771.0,77.17,77.25,77.06,77.1,27771.0
2015-12-22 12:50:00,77.1,77.35,77.09,77.35,24691.0,77.1,77.35,77.09,77.35,24691.0
2015-12-22 13:00:00,77.36,77.5,77.33,77.43,12348.0,77.36,77.5,77.33,77.43,12348.0
2015-12-22 13:10:00,77.44,77.51,77.34,77.47,19756.0,77.44,77.51,77.34,77.47,19756.0
2015-12-22 13:20:00,77.47,77.6,77.42,77.59,36960.0,77.47,77.6,77.42,77.59,36960.0
2015-12-22 13:30:00,77.57,77.7,77.53,77.67,11462.0,77.57,77.7,77.53,77.67,11462.0
2015-12-22 13:40:00,77.69,77.7,77.57,77.7,18465.0,77.69,77.7,77.57,77.7,18465.0
2015-12-22 13:50:00,77.69,77.84,77.67,77.73,16399.0,77.69,77.84,77.67,77.73,16399.0
2015-12-22 14:00:00,77.73,77.79,77.67,77.77,28449.0,77.73,77.79,77.67,77.77,28449.0
2015-12-22 14:10:00,77.78,77.86,77.75,77.84,42335.0,77.78,77.86,77.75,77.84,42335.0
2015-12-22 14:20:00,77.86,78.01,77.84,77.95,51993.0,77.86,78.01,77.84,77.95,51993.0
2015-12-22 14:30:00,77.95,78.02,77.94,78.01,63068.0,77.95,78.02,77.94,78.01,63068.0
2015-12-22 14:40:00,78.01,78.06,77.94,77.98,55151.0,78.01,78.06,77.94,77.98,55151.0
2015-12-22 14:50:00,77.97,78.0,77.79,77.85,53282.0,77.97,78.0,77.79,77.85,53282.0
2015-12-22 15:00:00,77.85,78.02,77.82,77.96,90021.0,77.85,78.02,77.82,77.96,90021.0
2015-12-22 15:10:00,77.97,78.13,77.85,78.1,50284.0,77.97,78.13,77.85,78.1,50284.0
2015-12-22 15:20:00,78.12,78.17,78.1,78.12,39502.0,78.12,78.17,78.1,78.12,39502.0
2015-12-22 15:30:00,78.13,78.14,78.02,78.08,86342.0,78.13,78.14,78.02,78.08,86342.0
2015-12-22 15:40:00,78.07,78.1,77.69,77.72,126324.0,78.07,78.1,77.69,77.72,126324.0
2015-12-22 15:50:00,77.72,77.86,77.68,77.86,175415.0,77.72,77.86,77.68,77.86,175415.0
2015-12-23 09:30:00,78.46,78.63,77.81,78.06,49589.0,78.46,78.63,77.81,78.06,49589.0
2015-12-23 09:40:00,78.11,78.18,77.72,77.89,75712.0,78.11,78.18,77.72,77.89,75712.0
2015-12-23 09:50:00,77.93,77.98,77.69,77.79,50698.0,77.93,77.98,77.69,77.79,50698.0
2015-12-23 10:00:00,77.8,77.9,77.46,77.46,81284.0,77.8,77.9,77.46,77.46,81284.0
2015-12-23 10:10:00,77.47,77.61,77.41,77.51,51929.0,77.47,77.61,77.41,77.51,51929.0
2015-12-23 10:20:00,77.5,77.63,77.48,77.53,67591.0,77.5,77.63,77.48,77.53,67591.0
2015-12-23 10:30:00,77.53,77.66,77.41,77.46,44698.0,77.53,77.66,77.41,77.46,44698.0
2015-12-23 10:40:00,77.44,77.5,77.38,77.45,30027.0,77.44,77.5,77.38,77.45,30027.0
2015-12-23 10:50:00,77.48,77.54,77.39,77.5,38599.0,77.48,77.54,77.39,77.5,38599.0
2015-12-23 11:00:00,77.48,77.51,77.33,77.44,52335.0,77.48,77.51,77.33,77.44,52335.0
2015-12-23 11:10:00,77.45,77.46,77.37,77.42,26388.0,77.45,77.46,77.37,77.42,26388.0
2015-12-23 11:20:00,77.43,77.81,77.39,77.66,69725.0,77.43,77.81,77.39,77.66,69725.0
2015-12-23 11:30:00,77.67,77.68,77.51,77.53,13278.0,77.67,77.68,77.51,77.53,13278.0
2015-12-23 11:40:00,77.52,77.56,77.4,77.41,28695.0,77.52,77.56,77.4,77.41,28695.0
2015-12-23 11:50:00,77.39,77.61,77.38,77.56,18605.0,77.39,77.61,77.38,77.56,18605.0
2015-12-23 12:00:00,77.56,77.6,77.47,77.49,29816.0,77.56,77.6,77.47,77.49,29816.0
2015-12-23 12:10:00,77.49,77.53,77.37,77.4,18486.0,77.49,77.53,77.37,77.4,18486.0
2015-12-23 12:20:00,77.41,77.5,77.37,77.37,17184.0,77.41,77.5,77.37,77.37,17184.0
2015-12-23 12:30:00,77.4,77.41,77.28,77.32,11430.0,77.4,77.41,77.28,77.32,11430.0
2015-12-23 12:40:00,77.31,77.41,77.29,77.38,20918.0,77.31,77.41,77.29,77.38,20918.0
2015-12-23 12:50:00,77.37,77.4,77.32,77.35,18380.0,77.37,77.4,77.32,77.35,18380.0
2015-12-23 13:00:00,77.36,77.39,77.14,77.17,21243.0,77.36,77.39,77.14,77.17,21243.0
2015-12-23 13:10:00,77.16,77.21,77.07,77.12,33788.0,77.16,77.21,77.07,77.12,33788.0
2015-12-23 13:20:00,77.12,77.17,77.06,77.1,19094.0,77.12,77.17,77.06,77.1,19094.0
2015-12-23 13:30:00,77.11,77.11,76.98,76.99,17708.0,77.11,77.11,76.98,76.99,17708.0
2015-12-23 13:40:00,76.99,77.17,76.99,77.07,45236.0,76.99,77.17,76.99,77.07,45236.0
2015-12-23 13:50:00,77.1,77.17,77.06,77.17,20443.0,77.1,77.17,77.06,77.17,20443.0
2015-12-23 14:00:00,77.17,77.25,77.15,77.22,17151.0,77.17,77.25,77.15,77.22,17151.0
2015-12-23 14:10:00,77.23,77.29,77.15,77.25,21836.0,77.23,77.29,77.15,77.25,21836.0
2015-12-23 14:20:00,77.25,77.3,77.21,77.26,38289.0,77.25,77.3,77.21,77.26,38289.0
2015-12-23 14:30:00,77.26,77.32,77.24,77.3,45584.0,77.26,77.32,77.24,77.3,45584.0
2015-12-23 14:40:00,77.31,77.32,77.17,77.23,25153.0,77.31,77.32,77.17,77.23,25153.0
2015-12-23 14:50:00,77.22,77.27,77.18,77.24,14911.0,77.22,77.27,77.18,77.24,14911.0
2015-12-23 15:00:00,77.25,77.28,77.02,77.04,57376.0,77.25,77.28,77.02,77.04,57376.0
2015-12-23 15:10:00,77.05,77.08,76.96,76.98,60457.0,77.05,77.08,76.96,76.98,60457.0
2015-12-23 15:20:00,76.98,77.03,76.97,77.0,46342.0,76.98,77.03,76.97,77.0,46342.0
2015-12-23 15:30:00,77.01,77.07,76.94,77.04,49996.0,77.01,77.07,76.94,77.04,49996.0
2015-12-23 15:40:00,77.05,77.13,77.05,77.1,135119.0,77.05,77.13,77.05,77.1,135119.0
2015-12-23 15:50:00,77.09,77.21,76.95,77.04,223981.0,77.09,77.21,76.95,77.04,223981.0
2015-12-24 09:30:00,77.08,77.47,76.78,76.97,33345.0,77.08,77.47,76.78,76.97,33345.0
2015-12-24 09:40:00,76.99,77.21,76.91,77.17,11792.0,76.99,77.21,76.91,77.17,11792.0
2015-12-24 09:50:00,77.18,77.41,76.94,77.01,12728.0,77.18,77.41,76.94,77.01,12728.0
2015-12-24 10:00:00,76.97,77.02,76.64,76.75,29302.0,76.97,77.02,76.64,76.75,29302.0
2015-12-24 10:10:00,76.73,76.78,76.65,76.77,17178.0,76.73,76.78,76.65,76.77,17178.0
2015-12-24 10:20:00,76.82,76.9,76.67,76.88,33176.0,76.82,76.9,76.67,76.88,33176.0
2015-12-24 10:30:00,76.9,76.97,76.8,76.9,23563.0,76.9,76.97,76.8,76.9,23563.0
2015-12-24 10:40:00,76.9,77.01,76.88,77.01,15519.0,76.9,77.01,76.88,77.01,15519.0
2015-12-24 10:50:00,77.02,77.02,76.91,76.96,44043.0,77.02,77.02,76.91,76.96,44043.0
2015-12-24 11:00:00,76.98,77.0,76.87,76.92,15237.0,76.98,77.0,76.87,76.92,15237.0
2015-12-24 11:10:00,76.91,76.95,76.8,76.91,12483.0,76.91,76.95,76.8,76.91,12483.0
2015-12-24 11:20:00,76.93,76.94,76.83,76.86,15736.0,76.93,76.94,76.83,76.86,15736.0
2015-12-24 11:30:00,76.87,76.91,76.79,76.82,27478.0,76.87,76.91,76.79,76.82,27478.0
2015-12-24 11:40:00,76.84,76.87,76.76,76.8,18257.0,76.84,76.87,76.76,76.8,18257.0
2015-12-24 11:50:00,76.81,76.82,76.71,76.79,22410.0,76.81,76.82,76.71,76.79,22410.0
2015-12-24 12:00:00,76.78,76.81,76.7,76.75,18977.0,76.78,76.81,76.7,76.75,18977.0
2015-12-24 12:10:00,76.77,76.77,76.62,76.65,27164.0,76.77,76.77,76.62,76.65,27164.0
2015-12-24 12:20:00,76.66,76.82,76.66,76.81,25408.0,76.66,76.82,76.66,76.81,25408.0
2015-12-24 12:30:00,76.81,77.0,76.78,76.94,55911.0,76.81,77.0,76.78,76.94,55911.0
2015-12-24 12:40:00,76.94,77.02,76.85,76.93,57679.0,76.94,77.02,76.85,76.93,57679.0
2015-12-24 12:50:00,76.92,76.93,76.61,76.69,72904.0,76.92,76.93,76.61,76.69,72904.0
2015-12-28 09:30:00,76.58,76.81,76.45,76.73,36741.0,76.58,76.81,76.45,76.73,36741.0
2015-12-28 09:40:00,76.67,77.0,76.67,76.75,49483.0,76.67,77.0,76.67,76.75,49483.0
2015-12-28 09:50:00,76.73,76.88,76.66,76.8,39282.0,76.73,76.88,76.66,76.8,39282.0
2015-12-28 10:00:00,76.8,76.86,76.62,76.64,94149.0,76.8,76.86,76.62,76.64,94149.0
2015-12-28 10:10:00,76.67,76.68,76.42,76.54,27997.0,76.67,76.68,76.42,76.54,27997.0
2015-12-28 10:20:00,76.51,76.6,76.34,76.55,45238.0,76.51,76.6,76.34,76.55,45238.0
2015-12-28 10:30:00,76.54,76.59,76.44,76.45,16150.0,76.54,76.59,76.44,76.45,16150.0
2015-12-28 10:40:00,76.45,76.45,76.16,76.23,17291.0,76.45,76.45,76.16,76.23,17291.0
2015-12-28 10:50:00,76.23,76.47,76.21,76.35,10700.0,76.23,76.47,76.21,76.35,10700.0
2015-12-28 11:00:00,76.33,76.41,76.29,76.34,15582.0,76.33,76.41,76.29,76.34,15582.0
2015-12-28 11:10:00,76.33,76.59,76.32,76.5,15336.0,76.33,76.59,76.32,76.5,15336.0
2015-12-28 11:20:00,76.49,76.64,76.42,76.64,35495.0,76.49,76.64,76.42,76.64,35495.0
2015-12-28 11:30:00,76.62,76.85,76.59,76.81,15781.0,76.62,76.85,76.59,76.81,15781.0
2015-12-28 11:40:00,76.8,76.96,76.75,76.92,13058.0,76.8,76.96,76.75,76.92,13058.0
2015-12-28 11:50:00,76.92,77.08,76.91,77.01,12809.0,76.92,77.08,76.91,77.01,12809.0
2015-12-28 12:00:00,76.99,77.06,76.92,77.06,12729.0,76.99,77.06,76.92,77.06,12729.0
2015-12-28 12:10:00,77.06,77.07,76.93,77.0,18526.0,77.06,77.07,76.93,77.0,18526.0
2015-12-28 12:20:00,77.01,77.07,76.95,77.06,12397.0,77.01,77.07,76.95,77.06,12397.0
2015-12-28 12:30:00,77.06,77.09,76.97,77.02,18030.0,77.06,77.09,76.97,77.02,18030.0
2015-12-28 12:40:00,77.02,77.06,76.94,77.06,8215.0,77.02,77.06,76.94,77.06,8215.0
2015-12-28 12:50:00,77.05,77.09,76.99,77.03,11247.0,77.05,77.09,76.99,77.03,11247.0
2015-12-28 13:00:00,77.03,77.08,76.97,76.97,22113.0,77.03,77.08,76.97,76.97,22113.0
2015-12-28 13:10:00,76.98,77.03,76.85,77.03,24819.0,76.98,77.03,76.85,77.03,24819.0
2015-12-28 13:20:00,77.04,77.05,76.88,76.89,16590.0,77.04,77.05,76.88,76.89,16590.0
2015-12-28 13:30:00,76.95,77.0,76.89,76.97,13366.0,76.95,77.0,76.89,76.97,13366.0
2015-12-28 13:40:00,77.0,77.03,76.89,77.02,10304.0,77.0,77.03,76.89,77.02,10304.0
2015-12-28 13:50:00,77.02,77.1,76.98,77.05,22923.0,77.02,77.1,76.98,77.05,22923.0
2015-12-28 14:00:00,77.04,77.17,77.04,77.15,9484.0,77.04,77.17,77.04,77.15,9484.0
2015-12-28 14:10:00,77.16,77.23,77.1,77.2,11978.0,77.16,77.23,77.1,77.2,11978.0
2015-12-28 14:20:00,77.19,77.23,77.12,77.23,7927.0,77.19,77.23,77.12,77.23,7927.0
2015-12-28 14:30:00,77.2,77.25,77.15,77.25,17658.0,77.2,77.25,77.15,77.25,17658.0
2015-12-28 14:40:00,77.26,77.32,77.23,77.3,12573.0,77.26,77.32,77.23,77.3,12573.0
2015-12-28 14:50:00,77.3,77.34,77.3,77.34,11750.0,77.3,77.34,77.3,77.34,11750.0
2015-12-28 15:00:00,77.32,77.38,77.26,77.35,18060.0,77.32,77.38,77.26,77.35,18060.0
2015-12-28 15:10:00,77.36,77.44,77.26,77.28,31871.0,77.36,77.44,77.26,77.28,31871.0
2015-12-28 15:20:00,77.28,77.44,77.27,77.39,13219.0,77.28,77.44,77.27,77.39,13219.0
2015-12-28 15:30:00,77.39,77.39,77.26,77.31,22558.0,77.39,77.39,77.26,77.31,22558.0
2015-12-28 15:40:00,77.33,77.37,77.19,77.2,46687.0,77.33,77.37,77.19,77.2,46687.0
2015-12-28 15:50:00,77.13,77.28,77.12,77.25,163866.0,77.13,77.28,77.12,77.25,163866.0
2015-12-29 09:30:00,77.53,78.02,77.43,77.87,44159.0,77.53,78.02,77.43,77.87,44159.0
2015-12-29 09:40:00,77.91,78.22,77.84,78.2,44819.0,77.91,78.22,77.84,78.2,44819.0
2015-12-29 09:50:00,78.23,78.24,77.9,77.91,43689.0,78.23,78.24,77.9,77.91,43689.0
2015-12-29 10:00:00,77.91,78.42,77.91,78.29,85191.0,77.91,78.42,77.91,78.29,85191.0
2015-12-29 10:10:00,78.28,78.42,78.04,78.32,68654.0,78.28,78.42,78.04,78.32,68654.0
2015-12-29 10:20:00,78.31,78.43,78.24,78.29,31505.0,78.31,78.43,78.24,78.29,31505.0
2015-12-29 10:30:00,78.35,78.55,78.33,78.44,44321.0,78.35,78.55,78.33,78.44,44321.0
2015-12-29 10:40:00,78.49,78.52,78.38,78.45,33197.0,78.49,78.52,78.38,78.45,33197.0
2015-12-29 10:50:00,78.43,78.57,78.43,78.46,20645.0,78.43,78.57,78.43,78.46,20645.0
2015-12-29 11:00:00,78.45,78.59,78.45,78.53,14731.0,78.45,78.59,78.45,78.53,14731.0
2015-12-29 11:10:00,78.54,78.56,78.41,78.49,20724.0,78.54,78.56,78.41,78.49,20724.0
2015-12-29 11:20:00,78.52,78.55,78.47,78.51,11304.0,78.52,78.55,78.47,78.51,11304.0
2015-12-29 11:30:00,78.5,78.59,78.5,78.58,25527.0,78.5,78.59,78.5,78.58,25527.0
2015-12-29 11:40:00,78.58,78.6,78.38,78.4,28636.0,78.58,78.6,78.38,78.4,28636.0
2015-12-29 11:50:00,78.4,78.4,78.27,78.3,20648.0,78.4,78.4,78.27,78.3,20648.0
2015-12-29 12:00:00,78.29,78.38,78.17,78.24,19050.0,78.29,78.38,78.17,78.24,19050.0
2015-12-29 12:10:00,78.24,78.37,78.24,78.31,28300.0,78.24,78.37,78.24,78.31,28300.0
2015-12-29 12:20:00,78.31,78.37,78.28,78.3,27765.0,78.31,78.37,78.28,78.3,27765.0
2015-12-29 12:30:00,78.31,78.31,78.18,78.23,9066.0,78.31,78.31,78.18,78.23,9066.0
2015-12-29 12:40:00,78.2,78.2,78.04,78.06,7666.0,78.2,78.2,78.04,78.06,7666.0
2015-12-29 12:50:00,78.05,78.09,77.96,78.09,7168.0,78.05,78.09,77.96,78.09,7168.0
2015-12-29 13:00:00,78.09,78.12,77.81,77.81,26805.0,78.09,78.12,77.81,77.81,26805.0
2015-12-29 13:10:00,77.83,77.94,77.78,77.94,12270.0,77.83,77.94,77.78,77.94,12270.0
2015-12-29 13:20:00,77.96,77.98,77.78,77.82,13225.0,77.96,77.98,77.78,77.82,13225.0
2015-12-29 13:30:00,77.86,77.86,77.72,77.74,12130.0,77.86,77.86,77.72,77.74,12130.0
2015-12-29 13:40:00,77.75,77.86,77.75,77.81,12080.0,77.75,77.86,77.75,77.81,12080.0
2015-12-29 13:50:00,77.84,77.91,77.76,77.91,13343.0,77.84,77.91,77.76,77.91,13343.0
2015-12-29 14:00:00,77.92,78.06,77.89,78.01,25347.0,77.92,78.06,77.89,78.01,25347.0
2015-12-29 14:10:00,77.97,77.97,77.89,77.92,14010.0,77.97,77.97,77.89,77.92,14010.0
2015-12-29 14:20:00,77.92,78.0,77.88,77.98,11460.0,77.92,78.0,77.88,77.98,11460.0
2015-12-29 14:30:00,77.96,78.05,77.94,78.05,19254.0,77.96,78.05,77.94,78.05,19254.0
2015-12-29 14:40:00,78.03,78.13,78.02,78.02,27560.0,78.03,78.13,78.02,78.02,27560.0
2015-12-29 14:50:00,78.02,78.13,78.02,78.12,18074.0,78.02,78.13,78.02,78.12,18074.0
2015-12-29 15:00:00,78.12,78.17,78.07,78.16,25207.0,78.12,78.17,78.07,78.16,25207.0
2015-12-29 15:10:00,78.16,78.23,78.11,78.18,24829.0,78.16,78.23,78.11,78.18,24829.0
2015-12-29 15:20:00,78.17,78.22,78.14,78.22,24030.0,78.17,78.22,78.14,78.22,24030.0
2015-12-29 15:30:00,78.22,78.23,78.09,78.09,21710.0,78.22,78.23,78.09,78.09,21710.0
2015-12-29 15:40:00,78.09,78.12,78.03,78.12,32711.0,78.09,78.12,78.03,78.12,32711.0
2015-12-29 15:50:00,78.14,78.23,77.98,78.0,130193.0,78.14,78.23,77.98,78.0,130193.0
2015-12-30 09:30:00,78.16,78.32,77.79,77.79,23589.0,78.16,78.32,77.79,77.79,23589.0
2015-12-30 09:40:00,77.71,77.95,77.71,77.91,9223.0,77.71,77.95,77.71,77.91,9223.0
2015-12-30 09:50:00,77.89,78.01,77.83,77.96,12077.0,77.89,78.01,77.83,77.96,12077.0
2015-12-30 10:00:00,77.98,78.08,77.94,77.94,13278.0,77.98,78.08,77.94,77.94,13278.0
2015-12-30 10:10:00,77.93,78.06,77.83,77.83,12300.0,77.93,78.06,77.83,77.83,12300.0
2015-12-30 10:20:00,77.83,77.83,77.69,77.7,14750.0,77.83,77.83,77.69,77.7,14750.0
2015-12-30 10:30:00,77.68,77.8,77.62,77.63,19860.0,77.68,77.8,77.62,77.63,19860.0
2015-12-30 10:40:00,77.64,77.81,77.59,77.78,29483.0,77.64,77.81,77.59,77.78,29483.0
2015-12-30 10:50:00,77.79,77.98,77.79,77.87,11274.0,77.79,77.98,77.79,77.87,11274.0
2015-12-30 11:00:00,77.87,77.97,77.86,77.93,9960.0,77.87,77.97,77.86,77.93,9960.0
2015-12-30 11:10:00,77.94,77.96,77.85,77.87,12804.0,77.94,77.96,77.85,77.87,12804.0
2015-12-30 11:20:00,77.88,78.15,77.88,78.15,34084.0,77.88,78.15,77.88,78.15,34084.0
2015-12-30 11:30:00,78.15,78.17,78.04,78.05,16345.0,78.15,78.17,78.04,78.05,16345.0
2015-12-30 11:40:00,78.06,78.17,78.05,78.07,9973.0,78.06,78.17,78.05,78.07,9973.0
2015-12-30 11:50:00,78.08,78.22,78.08,78.13,16055.0,78.08,78.22,78.08,78.13,16055.0
2015-12-30 12:00:00,78.14,78.25,78.13,78.25,9439.0,78.14,78.25,78.13,78.25,9439.0
2015-12-30 12:10:00,78.27,78.33,78.26,78.29,11415.0,78.27,78.33,78.26,78.29,11415.0
2015-12-30 12:20:00,78.31,78.36,78.2,78.2,13295.0,78.31,78.36,78.2,78.2,13295.0
2015-12-30 12:30:00,78.19,78.23,78.02,78.03,6444.0,78.19,78.23,78.02,78.03,6444.0
2015-12-30 12:40:00,78.02,78.08,77.94,77.97,7914.0,78.02,78.08,77.94,77.97,7914.0
2015-12-30 12:50:00,77.95,78.01,77.86,77.87,27600.0,77.95,78.01,77.86,77.87,27600.0
2015-12-30 13:00:00,77.86,77.91,77.78,77.83,9771.0,77.86,77.91,77.78,77.83,9771.0
2015-12-30 13:10:00,77.83,77.89,77.78,77.81,12616.0,77.83,77.89,77.78,77.81,12616.0
2015-12-30 13:20:00,77.8,77.83,77.71,77.79,11704.0,77.8,77.83,77.71,77.79,11704.0
2015-12-30 13:30:00,77.81,77.9,77.81,77.88,10256.0,77.81,77.9,77.81,77.88,10256.0
2015-12-30 13:40:00,77.9,77.92,77.85,77.87,18054.0,77.9,77.92,77.85,77.87,18054.0
2015-12-30 13:50:00,77.86,77.91,77.83,77.87,10946.0,77.86,77.91,77.83,77.87,10946.0
2015-12-30 14:00:00,77.89,77.92,77.82,77.82,19986.0,77.89,77.92,77.82,77.82,19986.0
2015-12-30 14:10:00,77.81,77.82,77.72,77.79,17652.0,77.81,77.82,77.72,77.79,17652.0
2015-12-30 14:20:00,77.81,77.82,77.58,77.6,24038.0,77.81,77.82,77.58,77.6,24038.0
2015-12-30 14:30:00,77.59,77.64,77.53,77.58,18818.0,77.59,77.64,77.53,77.58,18818.0
2015-12-30 14:40:00,77.58,77.66,77.55,77.66,9215.0,77.58,77.66,77.55,77.66,9215.0
2015-12-30 14:50:00,77.66,77.72,77.64,77.7,14835.0,77.66,77.72,77.64,77.7,14835.0
2015-12-30 15:00:00,77.7,77.74,77.68,77.72,15740.0,77.7,77.74,77.68,77.72,15740.0
2015-12-30 15:10:00,77.71,77.85,77.7,77.82,16599.0,77.71,77.85,77.7,77.82,16599.0
2015-12-30 15:20:00,77.83,77.83,77.72,77.74,12719.0,77.83,77.83,77.72,77.74,12719.0
2015-12-30 15:30:00,77.73,77.74,77.44,77.55,41591.0,77.73,77.74,77.44,77.55,41591.0
2015-12-30 15:40:00,77.55,77.99,77.5,77.76,81308.0,77.55,77.99,77.5,77.76,81308.0
2015-12-30 15:50:00,77.77,77.78,77.6,77.63,65773.0,77.77,77.78,77.6,77.63,65773.0
2015-12-31 09:30:00,77.44,77.67,77.14,77.41,22281.0,77.44,77.67,77.14,77.41,22281.0
2015-12-31 09:40:00,77.4,77.87,77.4,77.85,41303.0,77.4,77.87,77.4,77.85,41303.0
2015-12-31 09:50:00,77.83,78.08,77.74,78.07,18719.0,77.83,78.08,77.74,78.07,18719.0
2015-12-31 10:00:00,78.05,78.1,77.92,78.01,25892.0,78.05,78.1,77.92,78.01,25892.0
2015-12-31 10:10:00,78.02,78.22,77.94,77.96,50829.0,78.02,78.22,77.94,77.96,50829.0
2015-12-31 10:20:00,77.97,77.97,77.67,77.69,26399.0,77.97,77.97,77.67,77.69,26399.0
2015-12-31 10:30:00,77.73,77.77,77.64,77.75,35827.0,77.73,77.77,77.64,77.75,35827.0
2015-12-31 10:40:00,77.72,77.87,77.68,77.86,9462.0,77.72,77.87,77.68,77.86,9462.0
2015-12-31 10:50:00,77.86,77.9,77.75,77.81,11225.0,77.86,77.9,77.75,77.81,11225.0
2015-12-31 11:00:00,77.82,77.91,77.65,77.66,9696.0,77.82,77.91,77.65,77.66,9696.0
2015-12-31 11:10:00,77.66,77.7,77.6,77.62,11939.0,77.66,77.7,77.6,77.62,11939.0
2015-12-31 11:20:00,77.63,77.67,77.52,77.59,13415.0,77.63,77.67,77.52,77.59,13415.0
2015-12-31 11:30:00,77.55,77.66,77.54,77.61,9525.0,77.55,77.66,77.54,77.61,9525.0
2015-12-31 11:40:00,77.61,77.67,77.52,77.58,12754.0,77.61,77.67,77.52,77.58,12754.0
2015-12-31 11:50:00,77.6,77.66,77.54,77.64,15934.0,77.6,77.66,77.54,77.64,15934.0
2015-12-31 12:00:00,77.66,77.7,77.55,77.67,16200.0,77.66,77.7,77.55,77.67,16200.0
2015-12-31 12:10:00,77.68,77.74,77.66,77.71,11516.0,77.68,77.74,77.66,77.71,11516.0
2015-12-31 12:20:00,77.73,77.96,77.72,77.95,13853.0,77.73,77.96,77.72,77.95,13853.0
2015-12-31 12:30:00,78.0,78.11,77.96,78.03,17585.0,78.0,78.11,77.96,78.03,17585.0
2015-12-31 12:40:00,78.02,78.16,77.99,78.02,8841.0,78.02,78.16,77.99,78.02,8841.0
2015-12-31 12:50:00,78.06,78.14,77.98,77.98,6328.0,78.06,78.14,77.98,77.98,6328.0
2015-12-31 13:00:00,77.99,78.07,77.9,77.91,13974.0,77.99,78.07,77.9,77.91,13974.0
2015-12-31 13:10:00,77.89,77.95,77.87,77.9,8574.0,77.89,77.95,77.87,77.9,8574.0
2015-12-31 13:20:00,77.92,77.95,77.87,77.89,7879.0,77.92,77.95,77.87,77.89,7879.0
2015-12-31 13:30:00,77.94,77.95,77.87,77.94,9768.0,77.94,77.95,77.87,77.94,9768.0
2015-12-31 13:40:00,77.93,78.07,77.93,77.97,5800.0,77.93,78.07,77.93,77.97,5800.0
2015-12-31 13:50:00,77.99,78.02,77.95,77.97,17030.0,77.99,78.02,77.95,77.97,17030.0
2015-12-31 14:00:00,77.97,77.99,77.74,77.75,9800.0,77.97,77.99,77.74,77.75,9800.0
2015-12-31 14:10:00,77.76,77.84,77.76,77.8,8755.0,77.76,77.84,77.76,77.8,8755.0
2015-12-31 14:20:00,77.81,77.82,77.63,77.68,11240.0,77.81,77.82,77.63,77.68,11240.0
2015-12-31 14:30:00,77.64,77.66,77.54,77.6,15786.0,77.64,77.66,77.54,77.6,15786.0
2015-12-31 14:40:00,77.62,77.71,77.59,77.68,14561.0,77.62,77.71,77.59,77.68,14561.0
2015-12-31 14:50:00,77.67,77.79,77.67,77.74,16353.0,77.67,77.79,77.67,77.74,16353.0
2015-12-31 15:00:00,77.72,77.72,77.61,77.62,8100.0,77.72,77.72,77.61,77.62,8100.0
2015-12-31 15:10:00,77.59,77.64,77.54,77.6,9300.0,77.59,77.64,77.54,77.6,9300.0
2015-12-31 15:20:00,77.6,77.63,77.56,77.57,15676.0,77.6,77.63,77.56,77.57,15676.0
2015-12-31 15:30:00,77.6,77.73,77.6,77.7,19020.0,77.6,77.73,77.6,77.7,19020.0
2015-12-31 15:40:00,77.7,77.7,77.51,77.51,30490.0,77.7,77.7,77.51,77.51,30490.0
2015-12-31 15:50:00,77.51,77.51,77.2,77.22,159282.0,77.51,77.51,77.2,77.22,159282.0
2016-01-04 09:30:00,76.57,77.07,76.09,76.85,214866.0,76.57,77.07,76.09,76.85,214866.0
2016-01-04 09:40:00,76.81,76.91,76.39,76.86,55295.0,76.81,76.91,76.39,76.86,55295.0
2016-01-04 09:50:00,76.81,78.73,76.8,77.66,225831.0,76.81,78.73,76.8,77.66,225831.0
2016-01-04 10:00:00,77.68,77.72,77.17,77.5,125791.0,77.68,77.72,77.17,77.5,125791.0
2016-01-04 10:10:00,77.5,77.62,77.36,77.44,119636.0,77.5,77.62,77.36,77.44,119636.0
2016-01-04 10:20:00,77.43,77.52,77.22,77.29,96809.0,77.43,77.52,77.22,77.29,96809.0
2016-01-04 10:30:00,77.27,77.42,77.11,77.13,71316.0,77.27,77.42,77.11,77.13,71316.0
2016-01-04 10:40:00,77.13,77.42,77.01,77.2,66909.0,77.13,77.42,77.01,77.2,66909.0
2016-01-04 10:50:00,77.2,77.24,76.91,76.92,72433.0,77.2,77.24,76.91,76.92,72433.0
2016-01-04 11:00:00,76.91,77.03,76.74,76.93,65650.0,76.91,77.03,76.74,76.93,65650.0
2016-01-04 11:10:00,76.92,77.09,76.89,76.94,48881.0,76.92,77.09,76.89,76.94,48881.0
2016-01-04 11:20:00,76.95,77.16,76.95,77.07,38655.0,76.95,77.16,76.95,77.07,38655.0
2016-01-04 11:30:00,77.05,77.36,76.99,77.36,51957.0,77.05,77.36,76.99,77.36,51957.0
2016-01-04 11:40:00,77.35,77.74,77.33,77.73,54814.0,77.35,77.74,77.33,77.73,54814.0
2016-01-04 11:50:00,77.75,78.09,77.71,78.07,92320.0,77.75,78.09,77.71,78.07,92320.0
2016-01-04 12:00:00,78.05,78.06,77.69,77.69,71889.0,78.05,78.06,77.69,77.69,71889.0
2016-01-04 12:10:00,77.68,77.87,77.63,77.79,33193.0,77.68,77.87,77.63,77.79,33193.0
2016-01-04 12:20:00,77.77,77.86,77.66,77.72,38540.0,77.77,77.86,77.66,77.72,38540.0
2016-01-04 12:30:00,77.67,77.68,77.36,77.56,25889.0,77.67,77.68,77.36,77.56,25889.0
2016-01-04 12:40:00,77.55,77.87,77.53,77.71,26069.0,77.55,77.87,77.53,77.71,26069.0
2016-01-04 12:50:00,77.71,77.79,77.6,77.62,31811.0,77.71,77.79,77.6,77.62,31811.0
2016-01-04 13:00:00,77.64,77.84,76.99,77.84,109208.0,77.64,77.84,76.99,77.84,109208.0
2016-01-04 13:10:00,77.85,78.08,77.79,77.9,378993.0,77.85,78.08,77.79,77.9,378993.0
2016-01-04 13:20:00,77.92,78.11,77.89,78.08,91664.0,77.92,78.11,77.89,78.08,91664.0
2016-01-04 13:30:00,78.08,78.11,77.93,78.03,39232.0,78.08,78.11,77.93,78.03,39232.0
2016-01-04 13:40:00,78.01,78.03,77.9,78.0,40982.0,78.01,78.03,77.9,78.0,40982.0
2016-01-04 13:50:00,78.01,78.4,78.0,78.36,55880.0,78.01,78.4,78.0,78.36,55880.0
2016-01-04 14:00:00,78.36,78.43,78.23,78.27,58887.0,78.36,78.43,78.23,78.27,58887.0
2016-01-04 14:10:00,78.27,78.35,78.07,78.2,46071.0,78.27,78.35,78.07,78.2,46071.0
2016-01-04 14:20:00,78.21,78.31,78.18,78.2,40982.0,78.21,78.31,78.18,78.2,40982.0
2016-01-04 14:30:00,78.2,78.2,77.83,77.92,43593.0,78.2,78.2,77.83,77.92,43593.0
2016-01-04 14:40:00,77.93,78.06,77.89,78.01,55302.0,77.93,78.06,77.89,78.01,55302.0
2016-01-04 14:50:00,78.03,78.14,77.92,78.08,72593.0,78.03,78.14,77.92,78.08,72593.0
2016-01-04 15:00:00,78.08,78.1,77.87,77.9,50166.0,78.08,78.1,77.87,77.9,50166.0
2016-01-04 15:10:00,77.9,78.02,77.87,77.97,59550.0,77.9,78.02,77.87,77.97,59550.0
2016-01-04 15:20:00,77.96,77.96,77.78,77.84,83649.0,77.96,77.96,77.78,77.84,83649.0
2016-01-04 15:30:00,77.84,78.12,77.84,78.11,98771.0,77.84,78.12,77.84,78.11,98771.0
2016-01-04 15:40:00,78.12,78.48,78.08,78.48,166851.0,78.12,78.48,78.08,78.48,166851.0
2016-01-04 15:50:00,78.48,78.82,78.43,78.8,512275.0,78.48,78.82,78.43,78.8,512275.0
2016-01-05 09:30:00,79.27,80.23,79.27,80.08,185106.0,79.27,80.23,79.27,80.08,185106.0
2016-01-05 09:40:00,80.1,80.43,79.96,80.34,141255.0,80.1,80.43,79.96,80.34,141255.0
2016-01-05 09:50:00,80.37,80.48,80.07,80.18,164587.0,80.37,80.48,80.07,80.18,164587.0
2016-01-05 10:00:00,80.11,80.44,80.0,80.08,237589.0,80.11,80.44,80.0,80.08,237589.0
2016-01-05 10:10:00,80.07,80.14,79.6,79.64,108845.0,80.07,80.14,79.6,79.64,108845.0
2016-01-05 10:20:00,79.64,79.65,79.24,79.56,96059.0,79.64,79.65,79.24,79.56,96059.0
2016-01-05 10:30:00,79.55,80.13,79.53,80.12,138968.0,79.55,80.13,79.53,80.12,138968.0
2016-01-05 10:40:00,80.11,80.32,79.81,80.05,215313.0,80.11,80.32,79.81,80.05,215313.0
2016-01-05 10:50:00,80.07,80.14,80.0,80.01,124299.0,80.07,80.14,80.0,80.01,124299.0
2016-01-05 11:00:00,80.01,80.09,79.97,79.97,134237.0,80.01,80.09,79.97,79.97,134237.0
2016-01-05 11:10:00,79.97,80.04,79.81,79.9,74227.0,79.97,80.04,79.81,79.9,74227.0
2016-01-05 11:20:00,79.92,80.0,79.78,79.97,109528.0,79.92,80.0,79.78,79.97,109528.0
2016-01-05 11:30:00,79.96,80.02,79.89,79.99,82140.0,79.96,80.02,79.89,79.99,82140.0
2016-01-05 11:40:00,79.99,80.04,79.85,79.96,43462.0,79.99,80.04,79.85,79.96,43462.0
2016-01-05 11:50:00,79.96,80.0,79.78,79.82,118276.0,79.96,80.0,79.78,79.82,118276.0
2016-01-05 12:00:00,79.82,79.86,79.4,79.54,57130.0,79.82,79.86,79.4,79.54,57130.0
2016-01-05 12:10:00,79.52,79.57,79.44,79.52,42994.0,79.52,79.57,79.44,79.52,42994.0
2016-01-05 12:20:00,79.52,79.93,79.49,79.9,68827.0,79.52,79.93,79.49,79.9,68827.0
2016-01-05 12:30:00,79.9,80.0,79.84,79.95,30982.0,79.9,80.0,79.84,79.95,30982.0
2016-01-05 12:40:00,79.94,79.96,79.64,79.72,41754.0,79.94,79.96,79.64,79.72,41754.0
2016-01-05 12:50:00,79.71,79.96,79.65,79.96,33445.0,79.71,79.96,79.65,79.96,33445.0
2016-01-05 13:00:00,79.97,80.1,79.92,79.98,59677.0,79.97,80.1,79.92,79.98,59677.0
2016-01-05 13:10:00,79.97,80.06,79.93,79.99,77586.0,79.97,80.06,79.93,79.99,77586.0
2016-01-05 13:20:00,79.95,80.07,79.92,80.07,32297.0,79.95,80.07,79.92,80.07,32297.0
2016-01-05 13:30:00,80.05,80.23,80.03,80.23,58897.0,80.05,80.23,80.03,80.23,58897.0
2016-01-05 13:40:00,80.25,80.45,80.23,80.45,70902.0,80.25,80.45,80.23,80.45,70902.0
2016-01-05 13:50:00,80.45,80.51,80.27,80.33,56400.0,80.45,80.51,80.27,80.33,56400.0
2016-01-05 14:00:00,80.32,80.36,80.19,80.36,53669.0,80.32,80.36,80.19,80.36,53669.0
2016-01-05 14:10:00,80.36,80.43,80.2,80.42,58908.0,80.36,80.43,80.2,80.42,58908.0
2016-01-05 14:20:00,80.43,80.57,80.4,80.44,86188.0,80.43,80.57,80.4,80.44,86188.0
2016-01-05 14:30:00,80.43,80.65,80.43,80.63,58490.0,80.43,80.65,80.43,80.63,58490.0
2016-01-05 14:40:00,80.64,80.76,80.5,80.76,147962.0,80.64,80.76,80.5,80.76,147962.0
2016-01-05 14:50:00,80.76,80.78,80.54,80.7,56922.0,80.76,80.78,80.54,80.7,56922.0
2016-01-05 15:00:00,80.67,80.69,80.46,80.54,53971.0,80.67,80.69,80.46,80.54,53971.0
2016-01-05 15:10:00,80.53,80.66,80.4,80.4,54872.0,80.53,80.66,80.4,80.4,54872.0
2016-01-05 15:20:00,80.42,80.59,80.26,80.59,85860.0,80.42,80.59,80.26,80.59,85860.0
2016-01-05 15:30:00,80.58,80.59,80.27,80.28,81857.0,80.58,80.59,80.27,80.28,81857.0
2016-01-05 15:40:00,80.29,80.48,80.21,80.24,109537.0,80.29,80.48,80.21,80.24,109537.0
2016-01-05 15:50:00,80.25,80.31,79.97,79.99,336718.0,80.25,80.31,79.97,79.99,336718.0
2016-01-06 09:30:00,78.94,79.7,78.22,79.13,122419.0,78.94,79.7,78.22,79.13,122419.0
2016-01-06 09:40:00,79.19,79.29,78.98,79.13,57875.0,79.19,79.29,78.98,79.13,57875.0
2016-01-06 09:50:00,79.15,79.32,78.75,78.87,89776.0,79.15,79.32,78.75,78.87,89776.0
2016-01-06 10:00:00,78.86,78.97,78.71,78.9,59258.0,78.86,78.97,78.71,78.9,59258.0
2016-01-06 10:10:00,78.9,79.32,78.89,79.29,71314.0,78.9,79.32,78.89,79.29,71314.0
2016-01-06 10:20:00,79.3,79.58,79.3,79.56,34600.0,79.3,79.58,79.3,79.56,34600.0
2016-01-06 10:30:00,79.55,79.55,79.15,79.16,55736.0,79.55,79.55,79.15,79.16,55736.0
2016-01-06 10:40:00,79.17,79.26,79.05,79.22,50364.0,79.17,79.26,79.05,79.22,50364.0
2016-01-06 10:50:00,79.23,79.4,79.23,79.33,37065.0,79.23,79.4,79.23,79.33,37065.0
2016-01-06 11:00:00,79.31,79.58,79.3,79.55,53313.0,79.31,79.58,79.3,79.55,53313.0
2016-01-06 11:10:00,79.56,79.63,79.48,79.52,68506.0,79.56,79.63,79.48,79.52,68506.0
2016-01-06 11:20:00,79.55,79.7,79.52,79.63,23053.0,79.55,79.7,79.52,79.63,23053.0
2016-01-06 11:30:00,79.63,79.88,79.61,79.82,26824.0,79.63,79.88,79.61,79.82,26824.0
2016-01-06 11:40:00,79.88,80.02,79.76,79.85,47127.0,79.88,80.02,79.76,79.85,47127.0
2016-01-06 11:50:00,79.88,80.12,79.88,80.06,46900.0,79.88,80.12,79.88,80.06,46900.0
2016-01-06 12:00:00,80.06,80.22,79.99,80.1,60068.0,80.06,80.22,79.99,80.1,60068.0
2016-01-06 12:10:00,80.09,80.21,80.05,80.1,65438.0,80.09,80.21,80.05,80.1,65438.0
2016-01-06 12:20:00,80.1,80.28,80.07,80.15,32237.0,80.1,80.28,80.07,80.15,32237.0
2016-01-06 12:30:00,80.15,80.4,80.14,80.21,32644.0,80.15,80.4,80.14,80.21,32644.0
2016-01-06 12:40:00,80.21,80.44,80.15,80.44,42217.0,80.21,80.44,80.15,80.44,42217.0
2016-01-06 12:50:00,80.43,80.5,80.38,80.46,38170.0,80.43,80.5,80.38,80.46,38170.0
2016-01-06 13:00:00,80.46,80.55,80.4,80.44,60847.0,80.46,80.55,80.4,80.44,60847.0
2016-01-06 13:10:00,80.42,80.51,80.33,80.5,297490.0,80.42,80.51,80.33,80.5,297490.0
2016-01-06 13:20:00,80.47,80.47,80.2,80.2,49231.0,80.47,80.47,80.2,80.2,49231.0
2016-01-06 13:30:00,80.2,80.5,80.12,80.37,80200.0,80.2,80.5,80.12,80.37,80200.0
2016-01-06 13:40:00,80.37,80.42,80.15,80.18,69886.0,80.37,80.42,80.15,80.18,69886.0
2016-01-06 13:50:00,80.16,80.3,80.13,80.13,33843.0,80.16,80.3,80.13,80.13,33843.0
2016-01-06 14:00:00,80.09,80.28,79.9,80.24,40058.0,80.09,80.28,79.9,80.24,40058.0
2016-01-06 14:10:00,80.25,80.25,79.99,80.02,43742.0,80.25,80.25,79.99,80.02,43742.0
2016-01-06 14:20:00,80.03,80.15,79.97,80.09,103558.0,80.03,80.15,79.97,80.09,103558.0
2016-01-06 14:30:00,80.09,80.2,79.94,79.94,294662.0,80.09,80.2,79.94,79.94,294662.0
2016-01-06 14:40:00,79.97,79.98,79.62,79.64,31727.0,79.97,79.98,79.62,79.64,31727.0
2016-01-06 14:50:00,79.64,79.84,79.59,79.74,53355.0,79.64,79.84,79.59,79.74,53355.0
2016-01-06 15:00:00,79.69,79.75,79.59,79.73,32239.0,79.69,79.75,79.59,79.73,32239.0
2016-01-06 15:10:00,79.72,80.12,79.72,80.08,42003.0,79.72,80.12,79.72,80.08,42003.0
2016-01-06 15:20:00,80.11,80.36,80.06,80.36,42637.0,80.11,80.36,80.06,80.36,42637.0
2016-01-06 15:30:00,80.36,80.51,80.17,80.46,85167.0,80.36,80.51,80.17,80.46,85167.0
2016-01-06 15:40:00,80.45,80.52,80.39,80.44,119541.0,80.45,80.52,80.39,80.44,119541.0
2016-01-06 15:50:00,80.43,80.58,80.22,80.56,329757.0,80.43,80.58,80.22,80.56,329757.0
2016-01-07 09:30:00,79.25,81.06,78.95,81.02,120033.0,79.25,81.06,78.95,81.02,120033.0
2016-01-07 09:40:00,80.97,81.44,80.66,81.33,110452.0,80.97,81.44,80.66,81.33,110452.0
2016-01-07 09:50:00,81.31,81.43,80.67,80.67,173140.0,81.31,81.43,80.67,80.67,173140.0
2016-01-07 10:00:00,80.67,80.74,80.05,80.16,76790.0,80.67,80.74,80.05,80.16,76790.0
2016-01-07 10:10:00,80.16,80.34,79.89,80.34,80240.0,80.16,80.34,79.89,80.34,80240.0
2016-01-07 10:20:00,80.35,80.35,79.8,79.98,80674.0,80.35,80.35,79.8,79.98,80674.0
2016-01-07 10:30:00,79.99,80.12,79.72,79.83,80640.0,79.99,80.12,79.72,79.83,80640.0
2016-01-07 10:40:00,79.87,79.87,79.41,79.83,67523.0,79.87,79.87,79.41,79.83,67523.0
2016-01-07 10:50:00,79.86,80.08,79.68,80.07,428410.0,79.86,80.08,79.68,80.07,428410.0
2016-01-07 11:00:00,80.06,80.06,79.58,79.63,35705.0,80.06,80.06,79.58,79.63,35705.0
2016-01-07 11:10:00,79.58,79.84,79.52,79.54,34126.0,79.58,79.84,79.52,79.54,34126.0
2016-01-07 11:20:00,79.54,79.62,79.22,79.36,39413.0,79.54,79.62,79.22,79.36,39413.0
2016-01-07 11:30:00,79.38,79.53,79.28,79.45,143752.0,79.38,79.53,79.28,79.45,143752.0
2016-01-07 11:40:00,79.45,79.68,79.26,79.45,53499.0,79.45,79.68,79.26,79.45,53499.0
2016-01-07 11:50:00,79.45,79.56,79.4,79.52,37640.0,79.45,79.56,79.4,79.52,37640.0
2016-01-07 12:00:00,79.5,79.79,79.46,79.65,42203.0,79.5,79.79,79.46,79.65,42203.0
2016-01-07 12:10:00,79.65,79.73,79.6,79.67,39346.0,79.65,79.73,79.6,79.67,39346.0
2016-01-07 12:20:00,79.66,79.76,79.63,79.67,44775.0,79.66,79.76,79.63,79.67,44775.0
2016-01-07 12:30:00,79.69,79.69,79.39,79.44,28236.0,79.69,79.69,79.39,79.44,28236.0
2016-01-07 12:40:00,79.46,79.59,79.4,79.51,20970.0,79.46,79.59,79.4,79.51,20970.0
2016-01-07 12:50:00,79.48,79.48,79.26,79.31,27255.0,79.48,79.48,79.26,79.31,27255.0
2016-01-07 13:00:00,79.3,79.34,78.95,78.97,41282.0,79.3,79.34,78.95,78.97,41282.0
2016-01-07 13:10:00,78.98,78.99,78.58,78.74,44506.0,78.98,78.99,78.58,78.74,44506.0
2016-01-07 13:20:00,78.73,78.82,78.55,78.72,27550.0,78.73,78.82,78.55,78.72,27550.0
2016-01-07 13:30:00,78.69,78.86,78.67,78.85,71318.0,78.69,78.86,78.67,78.85,71318.0
2016-01-07 13:40:00,78.83,79.05,78.73,79.05,59602.0,78.83,79.05,78.73,79.05,59602.0
2016-01-07 13:50:00,79.0,79.21,78.98,79.01,62733.0,79.0,79.21,78.98,79.01,62733.0
2016-01-07 14:00:00,78.98,79.25,78.97,79.14,82236.0,78.98,79.25,78.97,79.14,82236.0
2016-01-07 14:10:00,79.11,79.23,78.95,79.12,82378.0,79.11,79.23,78.95,79.12,82378.0
2016-01-07 14:20:00,79.12,79.15,78.93,78.97,37403.0,79.12,79.15,78.93,78.97,37403.0
2016-01-07 14:30:00,78.96,79.09,78.9,79.08,72065.0,78.96,79.09,78.9,79.08,72065.0
2016-01-07 14:40:00,79.12,79.15,78.92,79.15,102749.0,79.12,79.15,78.92,79.15,102749.0
2016-01-07 14:50:00,79.13,79.15,78.77,78.79,104698.0,79.13,79.15,78.77,78.79,104698.0
2016-01-07 15:00:00,78.79,78.81,78.46,78.56,128287.0,78.79,78.81,78.46,78.56,128287.0
2016-01-07 15:10:00,78.54,78.56,78.37,78.51,127694.0,78.54,78.56,78.37,78.51,127694.0
2016-01-07 15:20:00,78.49,78.55,78.34,78.34,115744.0,78.49,78.55,78.34,78.34,115744.0
2016-01-07 15:30:00,78.34,78.68,78.31,78.63,162271.0,78.34,78.68,78.31,78.63,162271.0
2016-01-07 15:40:00,78.63,79.1,78.55,79.03,265579.0,78.63,79.1,78.55,79.03,265579.0
2016-01-07 15:50:00,79.05,79.05,78.37,78.45,538273.0,79.05,79.05,78.37,78.45,538273.0
2016-01-08 09:30:00,78.74,79.11,78.32,78.65,158887.0,78.74,79.11,78.32,78.65,158887.0
2016-01-08 09:40:00,78.65,78.81,78.34,78.71,57085.0,78.65,78.81,78.34,78.71,57085.0
2016-01-08 09:50:00,78.72,78.91,78.59,78.78,166320.0,78.72,78.91,78.59,78.78,166320.0
2016-01-08 10:00:00,78.78,78.88,78.52,78.61,150605.0,78.78,78.88,78.52,78.61,150605.0
2016-01-08 10:10:00,78.62,78.85,78.51,78.83,55519.0,78.62,78.85,78.51,78.83,55519.0
2016-01-08 10:20:00,78.82,79.31,78.71,79.2,53594.0,78.82,79.31,78.71,79.2,53594.0
2016-01-08 10:30:00,79.16,79.16,78.84,78.9,55431.0,79.16,79.16,78.84,78.9,55431.0
2016-01-08 10:40:00,78.91,79.29,78.86,79.29,50175.0,78.91,79.29,78.86,79.29,50175.0
2016-01-08 10:50:00,79.28,79.41,79.18,79.34,33046.0,79.28,79.41,79.18,79.34,33046.0
2016-01-08 11:00:00,79.35,79.43,79.2,79.27,50479.0,79.35,79.43,79.2,79.27,50479.0
2016-01-08 11:10:00,79.26,79.35,79.24,79.3,38124.0,79.26,79.35,79.24,79.3,38124.0
2016-01-08 11:20:00,79.29,79.3,79.06,79.12,86744.0,79.29,79.3,79.06,79.12,86744.0
2016-01-08 11:30:00,79.11,79.14,78.53,78.62,55494.0,79.11,79.14,78.53,78.62,55494.0
2016-01-08 11:40:00,78.63,78.66,78.48,78.62,43485.0,78.63,78.66,78.48,78.62,43485.0
2016-01-08 11:50:00,78.59,78.87,78.49,78.76,54760.0,78.59,78.87,78.49,78.76,54760.0
2016-01-08 12:00:00,78.79,78.89,78.62,78.89,34633.0,78.79,78.89,78.62,78.89,34633.0
2016-01-08 12:10:00,78.89,78.95,78.75,78.92,43951.0,78.89,78.95,78.75,78.92,43951.0
2016-01-08 12:20:00,78.91,78.97,78.84,78.92,31136.0,78.91,78.97,78.84,78.92,31136.0
2016-01-08 12:30:00,78.92,78.92,78.52,78.52,25099.0,78.92,78.92,78.52,78.52,25099.0
2016-01-08 12:40:00,78.52,78.67,78.41,78.49,65018.0,78.52,78.67,78.41,78.49,65018.0
2016-01-08 12:50:00,78.45,78.56,78.43,78.5,43790.0,78.45,78.56,78.43,78.5,43790.0
2016-01-08 13:00:00,78.5,78.56,78.28,78.38,62799.0,78.5,78.56,78.28,78.38,62799.0
2016-01-08 13:10:00,78.37,78.43,78.26,78.32,28917.0,78.37,78.43,78.26,78.32,28917.0
2016-01-08 13:20:00,78.33,78.43,78.25,78.31,36453.0,78.33,78.43,78.25,78.31,36453.0
2016-01-08 13:30:00,78.33,78.52,78.19,78.51,51844.0,78.33,78.52,78.19,78.51,51844.0
2016-01-08 13:40:00,78.51,78.63,78.23,78.27,51706.0,78.51,78.63,78.23,78.27,51706.0
2016-01-08 13:50:00,78.29,78.54,78.28,78.32,43995.0,78.29,78.54,78.28,78.32,43995.0
2016-01-08 14:00:00,78.35,78.44,78.33,78.37,58162.0,78.35,78.44,78.33,78.37,58162.0
2016-01-08 14:10:00,78.38,78.38,78.19,78.32,44059.0,78.38,78.38,78.19,78.32,44059.0
2016-01-08 14:20:00,78.31,78.39,78.19,78.25,67964.0,78.31,78.39,78.19,78.25,67964.0
2016-01-08 14:30:00,78.23,78.26,77.79,77.9,83519.0,78.23,78.26,77.79,77.9,83519.0
2016-01-08 14:40:00,77.89,78.22,77.87,78.16,55798.0,77.89,78.22,77.87,78.16,55798.0
2016-01-08 14:50:00,78.14,78.16,77.93,78.03,59763.0,78.14,78.16,77.93,78.03,59763.0
2016-01-08 15:00:00,78.0,78.05,77.87,77.88,70378.0,78.0,78.05,77.87,77.88,70378.0
2016-01-08 15:10:00,77.88,78.02,77.8,77.8,71404.0,77.88,78.02,77.8,77.8,71404.0
2016-01-08 15:20:00,77.83,77.96,77.79,77.82,76708.0,77.83,77.96,77.79,77.82,76708.0
2016-01-08 15:30:00,77.81,77.9,77.68,77.81,89839.0,77.81,77.9,77.68,77.81,89839.0
2016-01-08 15:40:00,77.8,77.88,77.6,77.6,112792.0,77.8,77.88,77.6,77.6,112792.0
2016-01-08 15:50:00,77.61,77.8,77.59,77.79,364208.0,77.61,77.8,77.59,77.79,364208.0
2016-01-11 09:30:00,78.17,78.38,77.57,77.71,59530.0,78.17,78.38,77.57,77.71,59530.0
2016-01-11 09:40:00,77.63,77.79,77.15,77.15,45253.0,77.63,77.79,77.15,77.15,45253.0
2016-01-11 09:50:00,77.19,77.31,76.89,76.95,71795.0,77.19,77.31,76.89,76.95,71795.0
2016-01-11 10:00:00,76.91,77.0,76.77,76.9,53769.0,76.91,77.0,76.77,76.9,53769.0
2016-01-11 10:10:00,76.91,77.03,76.8,76.89,59376.0,76.91,77.03,76.8,76.89,59376.0
2016-01-11 10:20:00,76.89,76.98,76.72,76.79,97206.0,76.89,76.98,76.72,76.79,97206.0
2016-01-11 10:30:00,76.8,76.88,76.61,76.86,75683.0,76.8,76.88,76.61,76.86,75683.0
2016-01-11 10:40:00,76.83,77.04,76.74,76.82,51543.0,76.83,77.04,76.74,76.82,51543.0
2016-01-11 10:50:00,76.85,76.92,76.51,76.55,43664.0,76.85,76.92,76.51,76.55,43664.0
2016-01-11 11:00:00,76.55,76.55,76.29,76.32,36355.0,76.55,76.55,76.29,76.32,36355.0
2016-01-11 11:10:00,76.35,76.58,76.33,76.51,67286.0,76.35,76.58,76.33,76.51,67286.0
2016-01-11 11:20:00,76.52,76.58,76.29,76.56,56878.0,76.52,76.58,76.29,76.56,56878.0
2016-01-11 11:30:00,76.56,76.61,76.33,76.53,25808.0,76.56,76.61,76.33,76.53,25808.0
2016-01-11 11:40:00,76.54,76.95,76.54,76.95,24489.0,76.54,76.95,76.54,76.95,24489.0
2016-01-11 11:50:00,76.95,77.21,76.93,76.98,32172.0,76.95,77.21,76.93,76.98,32172.0
2016-01-11 12:00:00,76.95,77.03,76.94,76.97,70171.0,76.95,77.03,76.94,76.97,70171.0
2016-01-11 12:10:00,76.97,77.02,76.87,76.9,23840.0,76.97,77.02,76.87,76.9,23840.0
2016-01-11 12:20:00,76.91,76.96,76.72,76.8,34681.0,76.91,76.96,76.72,76.8,34681.0
2016-01-11 12:30:00,76.81,77.0,76.8,76.89,22273.0,76.81,77.0,76.8,76.89,22273.0
2016-01-11 12:40:00,76.91,77.16,76.81,77.14,27894.0,76.91,77.16,76.81,77.14,27894.0
2016-01-11 12:50:00,77.17,77.19,77.0,77.13,21582.0,77.17,77.19,77.0,77.13,21582.0
2016-01-11 13:00:00,77.18,77.26,77.1,77.12,16397.0,77.18,77.26,77.1,77.12,16397.0
2016-01-11 13:10:00,77.1,77.19,76.94,77.14,32161.0,77.1,77.19,76.94,77.14,32161.0
2016-01-11 13:20:00,77.14,77.14,76.97,76.98,26059.0,77.14,77.14,76.97,76.98,26059.0
2016-01-11 13:30:00,76.99,77.08,76.81,76.84,60337.0,76.99,77.08,76.81,76.84,60337.0
2016-01-11 13:40:00,76.84,76.89,76.74,76.77,32516.0,76.84,76.89,76.74,76.77,32516.0
2016-01-11 13:50:00,76.77,76.82,76.63,76.69,29493.0,76.77,76.82,76.63,76.69,29493.0
2016-01-11 14:00:00,76.7,76.92,76.6,76.92,30000.0,76.7,76.92,76.6,76.92,30000.0
2016-01-11 14:10:00,76.93,77.3,76.93,77.23,38528.0,76.93,77.3,76.93,77.23,38528.0
2016-01-11 14:20:00,77.22,77.48,77.08,77.38,56301.0,77.22,77.48,77.08,77.38,56301.0
2016-01-11 14:30:00,77.39,77.45,77.29,77.31,40049.0,77.39,77.45,77.29,77.31,40049.0
2016-01-11 14:40:00,77.33,77.46,77.31,77.34,34763.0,77.33,77.46,77.31,77.34,34763.0
2016-01-11 14:50:00,77.35,77.39,77.17,77.33,75293.0,77.35,77.39,77.17,77.33,75293.0
2016-01-11 15:00:00,77.33,77.45,77.25,77.36,58420.0,77.33,77.45,77.25,77.36,58420.0
2016-01-11 15:10:00,77.36,77.36,77.03,77.09,77027.0,77.36,77.36,77.03,77.09,77027.0
2016-01-11 15:20:00,77.1,77.29,77.05,77.16,360019.0,77.1,77.29,77.05,77.16,360019.0
2016-01-11 15:30:00,77.16,77.75,77.05,77.71,197258.0,77.16,77.75,77.05,77.71,197258.0
2016-01-11 15:40:00,77.7,77.86,77.47,77.52,193476.0,77.7,77.86,77.47,77.52,193476.0
2016-01-11 15:50:00,77.52,77.74,77.34,77.36,398195.0,77.52,77.74,77.34,77.36,398195.0
2016-01-12 09:30:00,77.51,78.5,77.14,78.4,73544.0,77.51,78.5,77.14,78.4,73544.0
2016-01-12 09:40:00,78.39,78.58,78.16,78.45,41430.0,78.39,78.58,78.16,78.45,41430.0
2016-01-12 09:50:00,78.46,78.54,77.69,77.7,53364.0,78.46,78.54,77.69,77.7,53364.0
2016-01-12 10:00:00,77.68,77.81,77.48,77.52,61107.0,77.68,77.81,77.48,77.52,61107.0
2016-01-12 10:10:00,77.53,77.8,77.41,77.76,45934.0,77.53,77.8,77.41,77.76,45934.0
2016-01-12 10:20:00,77.75,77.78,77.61,77.76,37062.0,77.75,77.78,77.61,77.76,37062.0
2016-01-12 10:30:00,77.72,77.79,77.63,77.7,41354.0,77.72,77.79,77.63,77.7,41354.0
2016-01-12 10:40:00,77.74,77.77,77.59,77.61,24047.0,77.74,77.77,77.59,77.61,24047.0
2016-01-12 10:50:00,77.62,77.8,77.6,77.75,57224.0,77.62,77.8,77.6,77.75,57224.0
2016-01-12 11:00:00,77.75,77.76,77.53,77.6,32128.0,77.75,77.76,77.53,77.6,32128.0
2016-01-12 11:10:00,77.58,77.7,77.42,77.7,25998.0,77.58,77.7,77.42,77.7,25998.0
2016-01-12 11:20:00,77.72,77.78,77.52,77.59,14958.0,77.72,77.78,77.52,77.59,14958.0
2016-01-12 11:30:00,77.65,77.65,77.33,77.35,13805.0,77.65,77.65,77.33,77.35,13805.0
2016-01-12 11:40:00,77.33,77.69,77.32,77.67,12616.0,77.33,77.69,77.32,77.67,12616.0
2016-01-12 11:50:00,77.65,77.79,77.55,77.57,17318.0,77.65,77.79,77.55,77.57,17318.0
2016-01-12 12:00:00,77.56,77.75,77.52,77.67,11419.0,77.56,77.75,77.52,77.67,11419.0
2016-01-12 12:10:00,77.66,77.7,77.52,77.53,12702.0,77.66,77.7,77.52,77.53,12702.0
2016-01-12 12:20:00,77.54,77.65,77.44,77.56,11008.0,77.54,77.65,77.44,77.56,11008.0
2016-01-12 12:30:00,77.56,77.63,77.31,77.4,14386.0,77.56,77.63,77.31,77.4,14386.0
2016-01-12 12:40:00,77.4,77.52,77.3,77.46,19343.0,77.4,77.52,77.3,77.46,19343.0
2016-01-12 12:50:00,77.48,77.64,77.45,77.51,20095.0,77.48,77.64,77.45,77.51,20095.0
2016-01-12 13:00:00,77.51,77.79,77.51,77.74,23118.0,77.51,77.79,77.51,77.74,23118.0
2016-01-12 13:10:00,77.72,77.84,77.7,77.76,33145.0,77.72,77.84,77.7,77.76,33145.0
2016-01-12 13:20:00,77.74,77.74,77.58,77.64,17286.0,77.74,77.74,77.58,77.64,17286.0
2016-01-12 13:30:00,77.63,77.69,77.48,77.66,21012.0,77.63,77.69,77.48,77.66,21012.0
2016-01-12 13:40:00,77.66,77.81,77.61,77.79,24019.0,77.66,77.81,77.61,77.79,24019.0
2016-01-12 13:50:00,77.77,77.81,77.63,77.65,27873.0,77.77,77.81,77.63,77.65,27873.0
2016-01-12 14:00:00,77.66,77.73,77.4,77.45,16400.0,77.66,77.73,77.4,77.45,16400.0
2016-01-12 14:10:00,77.46,77.55,77.32,77.33,20869.0,77.46,77.55,77.32,77.33,20869.0
2016-01-12 14:20:00,77.33,77.67,77.3,77.67,15350.0,77.33,77.67,77.3,77.67,15350.0
2016-01-12 14:30:00,77.64,77.84,77.57,77.78,33842.0,77.64,77.84,77.57,77.78,33842.0
2016-01-12 14:40:00,77.77,78.01,77.67,77.9,61802.0,77.77,78.01,77.67,77.9,61802.0
2016-01-12 14:50:00,77.87,78.14,77.85,78.02,38954.0,77.87,78.14,77.85,78.02,38954.0
2016-01-12 15:00:00,78.01,78.03,77.73,77.73,91894.0,78.01,78.03,77.73,77.73,91894.0
2016-01-12 15:10:00,77.75,78.05,77.73,78.05,68464.0,77.75,78.05,77.73,78.05,68464.0
2016-01-12 15:20:00,78.06,78.54,78.04,78.41,58603.0,78.06,78.54,78.04,78.41,58603.0
2016-01-12 15:30:00,78.41,78.6,78.28,78.41,42445.0,78.41,78.6,78.28,78.41,42445.0
2016-01-12 15:40:00,78.44,78.79,78.44,78.68,69690.0,78.44,78.79,78.44,78.68,69690.0
2016-01-12 15:50:00,78.7,78.75,78.6,78.7,174207.0,78.7,78.75,78.6,78.7,174207.0
2016-01-13 09:30:00,78.83,78.83,77.94,78.16,37575.0,78.83,78.83,77.94,78.16,37575.0
2016-01-13 09:40:00,78.18,78.33,77.61,77.69,59927.0,78.18,78.33,77.61,77.69,59927.0
2016-01-13 09:50:00,77.69,77.75,77.55,77.58,36116.0,77.69,77.75,77.55,77.58,36116.0
2016-01-13 10:00:00,77.63,77.77,77.49,77.71,74174.0,77.63,77.77,77.49,77.71,74174.0
2016-01-13 10:10:00,77.73,77.76,77.24,77.27,89116.0,77.73,77.76,77.24,77.27,89116.0
2016-01-13 10:20:00,77.29,77.38,77.08,77.1,116237.0,77.29,77.38,77.08,77.1,116237.0
2016-01-13 10:30:00,77.1,77.18,76.71,76.71,54742.0,77.1,77.18,76.71,76.71,54742.0
2016-01-13 10:40:00,76.77,76.85,76.59,76.63,57056.0,76.77,76.85,76.59,76.63,57056.0
2016-01-13 10:50:00,76.68,76.95,76.53,76.92,55581.0,76.68,76.95,76.53,76.92,55581.0
2016-01-13 11:00:00,76.94,77.17,76.9,76.9,36575.0,76.94,77.17,76.9,76.9,36575.0
2016-01-13 11:10:00,76.92,77.44,76.84,77.41,22792.0,76.92,77.44,76.84,77.41,22792.0
2016-01-13 11:20:00,77.43,77.47,77.07,77.07,37376.0,77.43,77.47,77.07,77.07,37376.0
2016-01-13 11:30:00,77.07,77.25,76.96,77.13,22823.0,77.07,77.25,76.96,77.13,22823.0
2016-01-13 11:40:00,77.16,77.19,76.83,76.86,23447.0,77.16,77.19,76.83,76.86,23447.0
2016-01-13 11:50:00,76.83,76.86,76.49,76.55,34679.0,76.83,76.86,76.49,76.55,34679.0
2016-01-13 12:00:00,76.54,76.73,76.47,76.58,38499.0,76.54,76.73,76.47,76.58,38499.0
2016-01-13 12:10:00,76.58,76.62,76.28,76.31,36413.0,76.58,76.62,76.28,76.31,36413.0
2016-01-13 12:20:00,76.31,76.43,76.05,76.08,66346.0,76.31,76.43,76.05,76.08,66346.0
2016-01-13 12:30:00,76.09,76.23,76.05,76.07,32166.0,76.09,76.23,76.05,76.07,32166.0
2016-01-13 12:40:00,76.05,76.38,76.0,76.29,51028.0,76.05,76.38,76.0,76.29,51028.0
2016-01-13 12:50:00,76.28,76.31,75.99,76.02,104175.0,76.28,76.31,75.99,76.02,104175.0
2016-01-13 13:00:00,76.0,76.23,75.83,76.13,72471.0,76.0,76.23,75.83,76.13,72471.0
2016-01-13 13:10:00,76.13,76.26,76.08,76.15,50303.0,76.13,76.26,76.08,76.15,50303.0
2016-01-13 13:20:00,76.16,76.26,75.95,76.02,72829.0,76.16,76.26,75.95,76.02,72829.0
2016-01-13 13:30:00,76.02,76.13,76.0,76.04,71622.0,76.02,76.13,76.0,76.04,71622.0
2016-01-13 13:40:00,76.04,76.1,75.79,75.83,69461.0,76.04,76.1,75.79,75.83,69461.0
2016-01-13 13:50:00,75.85,76.07,75.7,75.7,41645.0,75.85,76.07,75.7,75.7,41645.0
2016-01-13 14:00:00,75.75,75.88,75.67,75.86,82583.0,75.75,75.88,75.67,75.86,82583.0
2016-01-13 14:10:00,75.85,76.13,75.76,76.11,60621.0,75.85,76.13,75.76,76.11,60621.0
2016-01-13 14:20:00,76.1,76.17,75.92,76.15,94460.0,76.1,76.17,75.92,76.15,94460.0
2016-01-13 14:30:00,76.14,76.27,75.81,75.98,76528.0,76.14,76.27,75.81,75.98,76528.0
2016-01-13 14:40:00,75.98,75.98,75.67,75.83,55212.0,75.98,75.98,75.67,75.83,55212.0
2016-01-13 14:50:00,75.86,75.98,75.8,75.85,56798.0,75.86,75.98,75.8,75.85,56798.0
2016-01-13 15:00:00,75.85,75.93,75.7,75.8,77160.0,75.85,75.93,75.7,75.8,77160.0
2016-01-13 15:10:00,75.79,75.87,75.55,75.84,80927.0,75.79,75.87,75.55,75.84,80927.0
2016-01-13 15:20:00,75.85,76.06,75.7,75.91,82964.0,75.85,76.06,75.7,75.91,82964.0
2016-01-13 15:30:00,75.92,75.95,75.63,75.75,86010.0,75.92,75.95,75.63,75.75,86010.0
2016-01-13 15:40:00,75.75,75.85,75.42,75.43,123471.0,75.75,75.85,75.42,75.43,123471.0
2016-01-13 15:50:00,75.44,75.65,75.34,75.5,248050.0,75.44,75.65,75.34,75.5,248050.0
2016-01-14 09:30:00,75.77,76.43,75.12,75.46,48726.0,75.77,76.43,75.12,75.46,48726.0
2016-01-14 09:40:00,75.5,75.63,75.18,75.3,66770.0,75.5,75.63,75.18,75.3,66770.0
2016-01-14 09:50:00,75.33,75.63,75.21,75.4,72007.0,75.33,75.63,75.21,75.4,72007.0
2016-01-14 10:00:00,75.43,75.52,75.11,75.12,94275.0,75.43,75.52,75.11,75.12,94275.0
2016-01-14 10:10:00,75.15,75.33,75.02,75.26,63046.0,75.15,75.33,75.02,75.26,63046.0
2016-01-14 10:20:00,75.28,75.57,75.2,75.56,55501.0,75.28,75.57,75.2,75.56,55501.0
2016-01-14 10:30:00,75.55,76.2,75.4,76.04,44012.0,75.55,76.2,75.4,76.04,44012.0
2016-01-14 10:40:00,76.03,76.05,75.49,75.64,89138.0,76.03,76.05,75.49,75.64,89138.0
2016-01-14 10:50:00,75.65,75.65,75.23,75.25,108205.0,75.65,75.65,75.23,75.25,108205.0
2016-01-14 11:00:00,75.25,75.57,75.18,75.24,58282.0,75.25,75.57,75.18,75.24,58282.0
2016-01-14 11:10:00,75.24,75.49,75.01,75.04,39089.0,75.24,75.49,75.01,75.04,39089.0
2016-01-14 11:20:00,75.03,75.07,74.45,74.55,58078.0,75.03,75.07,74.45,74.55,58078.0
2016-01-14 11:30:00,74.57,74.8,74.23,74.33,60900.0,74.57,74.8,74.23,74.33,60900.0
2016-01-14 11:40:00,74.37,74.43,74.16,74.33,44295.0,74.37,74.43,74.16,74.33,44295.0
2016-01-14 11:50:00,74.33,74.6,74.15,74.42,38157.0,74.33,74.6,74.15,74.42,38157.0
2016-01-14 12:00:00,74.48,74.62,74.43,74.61,69200.0,74.48,74.62,74.43,74.61,69200.0
2016-01-14 12:10:00,74.6,74.6,74.16,74.28,75680.0,74.6,74.6,74.16,74.28,75680.0
2016-01-14 12:20:00,74.28,74.4,74.24,74.29,52930.0,74.28,74.4,74.24,74.29,52930.0
2016-01-14 12:30:00,74.34,74.55,74.26,74.51,84894.0,74.34,74.55,74.26,74.51,84894.0
2016-01-14 12:40:00,74.55,74.72,74.52,74.56,41402.0,74.55,74.72,74.52,74.56,41402.0
2016-01-14 12:50:00,74.53,74.75,74.32,74.62,34472.0,74.53,74.75,74.32,74.62,34472.0
2016-01-14 13:00:00,74.63,75.14,74.6,75.12,66749.0,74.63,75.14,74.6,75.12,66749.0
2016-01-14 13:10:00,75.14,75.64,75.14,75.63,139476.0,75.14,75.64,75.14,75.63,139476.0
2016-01-14 13:20:00,75.63,75.75,75.49,75.57,61858.0,75.63,75.75,75.49,75.57,61858.0
2016-01-14 13:30:00,75.56,75.66,75.46,75.5,67875.0,75.56,75.66,75.46,75.5,67875.0
2016-01-14 13:40:00,75.49,75.49,74.89,74.91,70354.0,75.49,75.49,74.89,74.91,70354.0
2016-01-14 13:50:00,74.91,75.15,74.79,75.02,41164.0,74.91,75.15,74.79,75.02,41164.0
2016-01-14 14:00:00,75.02,75.05,74.63,74.69,62732.0,75.02,75.05,74.63,74.69,62732.0
2016-01-14 14:10:00,74.69,74.89,74.55,74.8,57944.0,74.69,74.89,74.55,74.8,57944.0
2016-01-14 14:20:00,74.79,74.94,74.74,74.83,58115.0,74.79,74.94,74.74,74.83,58115.0
2016-01-14 14:30:00,74.86,75.25,74.86,75.12,41954.0,74.86,75.25,74.86,75.12,41954.0
2016-01-14 14:40:00,75.11,75.49,75.11,75.46,51386.0,75.11,75.49,75.11,75.46,51386.0
2016-01-14 14:50:00,75.48,76.24,75.46,76.22,134922.0,75.48,76.24,75.46,76.22,134922.0
2016-01-14 15:00:00,76.23,76.35,76.19,76.28,89666.0,76.23,76.35,76.19,76.28,89666.0
2016-01-14 15:10:00,76.28,76.5,76.27,76.46,75037.0,76.28,76.5,76.27,76.46,75037.0
2016-01-14 15:20:00,76.49,76.5,76.25,76.27,132642.0,76.49,76.5,76.25,76.27,132642.0
2016-01-14 15:30:00,76.25,76.28,75.72,75.77,122330.0,76.25,76.28,75.72,75.77,122330.0
2016-01-14 15:40:00,75.75,75.98,75.62,75.84,204522.0,75.75,75.98,75.62,75.84,204522.0
2016-01-14 15:50:00,75.84,76.0,75.61,75.7,314488.0,75.84,76.0,75.61,75.7,314488.0
2016-01-15 09:30:00,73.56,75.07,73.56,74.33,180358.0,73.56,75.07,73.56,74.33,180358.0
2016-01-15 09:40:00,74.38,74.5,73.9,74.47,94570.0,74.38,74.5,73.9,74.47,94570.0
2016-01-15 09:50:00,74.47,74.5,74.05,74.5,71917.0,74.47,74.5,74.05,74.5,71917.0
2016-01-15 10:00:00,74.5,74.73,73.99,74.7,122697.0,74.5,74.73,73.99,74.7,122697.0
2016-01-15 10:10:00,74.72,75.15,74.59,74.93,118501.0,74.72,75.15,74.59,74.93,118501.0
2016-01-15 10:20:00,74.92,74.98,74.5,74.56,68510.0,74.92,74.98,74.5,74.56,68510.0
2016-01-15 10:30:00,74.53,75.04,74.43,74.97,163851.0,74.53,75.04,74.43,74.97,163851.0
2016-01-15 10:40:00,74.97,74.97,74.78,74.91,76562.0,74.97,74.97,74.78,74.91,76562.0
2016-01-15 10:50:00,74.89,74.94,74.63,74.71,56603.0,74.89,74.94,74.63,74.71,56603.0
2016-01-15 11:00:00,74.69,74.97,74.69,74.88,71861.0,74.69,74.97,74.69,74.88,71861.0
2016-01-15 11:10:00,74.84,75.0,74.77,74.83,72748.0,74.84,75.0,74.77,74.83,72748.0
2016-01-15 11:20:00,74.81,75.2,74.79,74.91,42516.0,74.81,75.2,74.79,74.91,42516.0
2016-01-15 11:30:00,74.93,74.93,74.71,74.86,26558.0,74.93,74.93,74.71,74.86,26558.0
2016-01-15 11:40:00,74.85,75.02,74.78,74.91,22162.0,74.85,75.02,74.78,74.91,22162.0
2016-01-15 11:50:00,74.89,74.95,74.69,74.8,24587.0,74.89,74.95,74.69,74.8,24587.0
2016-01-15 12:00:00,74.8,74.84,74.6,74.66,25516.0,74.8,74.84,74.6,74.66,25516.0
2016-01-15 12:10:00,74.66,74.7,74.33,74.33,30292.0,74.66,74.7,74.33,74.33,30292.0
2016-01-15 12:20:00,74.34,74.4,73.85,74.08,57398.0,74.34,74.4,73.85,74.08,57398.0
2016-01-15 12:30:00,74.1,74.11,73.63,73.84,65285.0,74.1,74.11,73.63,73.84,65285.0
2016-01-15 12:40:00,73.8,74.15,73.74,74.02,25615.0,73.8,74.15,73.74,74.02,25615.0
2016-01-15 12:50:00,74.0,74.01,73.85,73.9,26165.0,74.0,74.01,73.85,73.9,26165.0
2016-01-15 13:00:00,73.95,74.23,73.94,74.14,41818.0,73.95,74.23,73.94,74.14,41818.0
2016-01-15 13:10:00,74.14,74.5,74.1,74.43,75138.0,74.14,74.5,74.1,74.43,75138.0
2016-01-15 13:20:00,74.46,74.57,74.24,74.28,44048.0,74.46,74.57,74.24,74.28,44048.0
2016-01-15 13:30:00,74.26,74.49,74.11,74.37,51994.0,74.26,74.49,74.11,74.37,51994.0
2016-01-15 13:40:00,74.36,74.8,74.35,74.77,38267.0,74.36,74.8,74.35,74.77,38267.0
2016-01-15 13:50:00,74.73,75.03,74.68,75.03,45219.0,74.73,75.03,74.68,75.03,45219.0
2016-01-15 14:00:00,75.02,75.07,74.84,74.86,57955.0,75.02,75.07,74.84,74.86,57955.0
2016-01-15 14:10:00,74.87,74.91,74.77,74.88,43852.0,74.87,74.91,74.77,74.88,43852.0
2016-01-15 14:20:00,74.86,74.89,74.66,74.69,36811.0,74.86,74.89,74.66,74.69,36811.0
2016-01-15 14:30:00,74.65,74.82,74.56,74.81,28213.0,74.65,74.82,74.56,74.81,28213.0
2016-01-15 14:40:00,74.82,75.17,74.81,75.17,52934.0,74.82,75.17,74.81,75.17,52934.0
2016-01-15 14:50:00,75.14,75.54,75.09,75.53,40182.0,75.14,75.54,75.09,75.53,40182.0
2016-01-15 15:00:00,75.51,75.67,75.39,75.39,66798.0,75.51,75.67,75.39,75.39,66798.0
2016-01-15 15:10:00,75.38,75.48,74.91,74.93,90445.0,75.38,75.48,74.91,74.93,90445.0
2016-01-15 15:20:00,74.94,75.11,74.89,75.07,156140.0,74.94,75.11,74.89,75.07,156140.0
2016-01-15 15:30:00,75.08,75.29,74.89,75.08,99679.0,75.08,75.29,74.89,75.08,99679.0
2016-01-15 15:40:00,75.05,75.3,74.92,75.3,115070.0,75.05,75.3,74.92,75.3,115070.0
2016-01-15 15:50:00,75.28,75.4,75.21,75.29,265942.0,75.28,75.4,75.21,75.29,265942.0
2016-01-19 09:30:00,76.46,76.55,75.5,76.07,69606.0,76.46,76.55,75.5,76.07,69606.0
2016-01-19 09:40:00,76.12,76.21,75.97,76.21,104258.0,76.12,76.21,75.97,76.21,104258.0
2016-01-19 09:50:00,76.22,76.82,76.18,76.8,76779.0,76.22,76.82,76.18,76.8,76779.0
2016-01-19 10:00:00,76.76,76.98,76.46,76.8,81984.0,76.76,76.98,76.46,76.8,81984.0
2016-01-19 10:10:00,76.87,77.1,76.71,76.82,37528.0,76.87,77.1,76.71,76.82,37528.0
2016-01-19 10:20:00,76.84,77.65,76.74,77.52,65516.0,76.84,77.65,76.74,77.52,65516.0
2016-01-19 10:30:00,77.51,77.79,77.28,77.28,50628.0,77.51,77.79,77.28,77.28,50628.0
2016-01-19 10:40:00,77.28,77.85,77.27,77.83,60813.0,77.28,77.85,77.27,77.83,60813.0
2016-01-19 10:50:00,77.84,77.98,77.25,77.25,41423.0,77.84,77.98,77.25,77.25,41423.0
2016-01-19 11:00:00,77.24,77.42,77.22,77.3,40436.0,77.24,77.42,77.22,77.3,40436.0
2016-01-19 11:10:00,77.27,77.56,77.19,77.47,85198.0,77.27,77.56,77.19,77.47,85198.0
2016-01-19 11:20:00,77.5,77.5,77.12,77.35,95139.0,77.5,77.5,77.12,77.35,95139.0
2016-01-19 11:30:00,77.35,77.5,77.27,77.45,88528.0,77.35,77.5,77.27,77.45,88528.0
2016-01-19 11:40:00,77.47,77.72,77.34,77.57,32106.0,77.47,77.72,77.34,77.57,32106.0
2016-01-19 11:50:00,77.57,77.57,77.26,77.26,32127.0,77.57,77.57,77.26,77.26,32127.0
2016-01-19 12:00:00,77.31,77.37,76.98,77.05,32383.0,77.31,77.37,76.98,77.05,32383.0
2016-01-19 12:10:00,77.02,77.14,76.89,76.93,24634.0,77.02,77.14,76.89,76.93,24634.0
2016-01-19 12:20:00,76.98,77.07,76.74,77.06,28861.0,76.98,77.07,76.74,77.06,28861.0
2016-01-19 12:30:00,77.02,77.06,76.83,76.88,31771.0,77.02,77.06,76.83,76.88,31771.0
2016-01-19 12:40:00,76.85,76.87,76.54,76.62,18793.0,76.85,76.87,76.54,76.62,18793.0
2016-01-19 12:50:00,76.62,76.94,76.56,76.9,28103.0,76.62,76.94,76.56,76.9,28103.0
2016-01-19 13:00:00,76.93,77.08,76.9,77.08,22425.0,76.93,77.08,76.9,77.08,22425.0
2016-01-19 13:10:00,77.07,77.17,76.9,77.14,19557.0,77.07,77.17,76.9,77.14,19557.0
2016-01-19 13:20:00,77.13,77.28,76.88,76.99,23495.0,77.13,77.28,76.88,76.99,23495.0
2016-01-19 13:30:00,77.0,77.09,76.88,77.05,21163.0,77.0,77.09,76.88,77.05,21163.0
2016-01-19 13:40:00,77.09,77.14,76.83,77.02,21304.0,77.09,77.14,76.83,77.02,21304.0
2016-01-19 13:50:00,77.02,77.02,76.7,76.79,31323.0,77.02,77.02,76.7,76.79,31323.0
2016-01-19 14:00:00,76.8,76.83,76.46,76.48,91009.0,76.8,76.83,76.46,76.48,91009.0
2016-01-19 14:10:00,76.5,76.5,76.18,76.33,25550.0,76.5,76.5,76.18,76.33,25550.0
2016-01-19 14:20:00,76.31,76.41,76.18,76.37,67677.0,76.31,76.41,76.18,76.37,67677.0
2016-01-19 14:30:00,76.39,76.56,76.32,76.5,37974.0,76.39,76.56,76.32,76.5,37974.0
2016-01-19 14:40:00,76.51,76.54,75.96,76.07,36442.0,76.51,76.54,75.96,76.07,36442.0
2016-01-19 14:50:00,75.97,76.33,75.97,76.29,34416.0,75.97,76.33,75.97,76.29,34416.0
2016-01-19 15:00:00,76.29,76.61,76.21,76.56,47144.0,76.29,76.61,76.21,76.56,47144.0
2016-01-19 15:10:00,76.59,76.63,76.4,76.52,50644.0,76.59,76.63,76.4,76.52,50644.0
2016-01-19 15:20:00,76.47,76.96,76.45,76.89,71306.0,76.47,76.96,76.45,76.89,71306.0
2016-01-19 15:30:00,76.92,76.99,76.69,76.73,64878.0,76.92,76.99,76.69,76.73,64878.0
2016-01-19 15:40:00,76.74,77.14,76.67,77.11,98258.0,76.74,77.14,76.67,77.11,98258.0
2016-01-19 15:50:00,77.12,77.18,76.86,76.88,164512.0,77.12,77.18,76.86,76.88,164512.0
2016-01-20 09:30:00,76.0,76.57,75.83,76.32,62661.0,76.0,76.57,75.83,76.32,62661.0
2016-01-20 09:40:00,76.34,76.73,76.15,76.17,96360.0,76.34,76.73,76.15,76.17,96360.0
2016-01-20 09:50:00,76.2,76.2,75.54,75.7,37652.0,76.2,76.2,75.54,75.7,37652.0
2016-01-20 10:00:00,75.78,76.04,75.54,75.97,31235.0,75.78,76.04,75.54,75.97,31235.0
2016-01-20 10:10:00,75.97,75.98,75.51,75.56,26874.0,75.97,75.98,75.51,75.56,26874.0
2016-01-20 10:20:00,75.56,75.59,75.26,75.37,66486.0,75.56,75.59,75.26,75.37,66486.0
2016-01-20 10:30:00,75.36,75.38,74.9,75.0,26243.0,75.36,75.38,74.9,75.0,26243.0
2016-01-20 10:40:00,74.99,75.41,74.91,75.07,26662.0,74.99,75.41,74.91,75.07,26662.0
2016-01-20 10:50:00,75.11,75.16,74.76,74.93,26853.0,75.11,75.16,74.76,74.93,26853.0
2016-01-20 11:00:00,74.94,75.08,74.79,74.94,74258.0,74.94,75.08,74.79,74.94,74258.0
2016-01-20 11:10:00,75.01,75.29,74.99,75.26,33728.0,75.01,75.29,74.99,75.26,33728.0
2016-01-20 11:20:00,75.21,75.21,74.85,74.85,29804.0,75.21,75.21,74.85,74.85,29804.0
2016-01-20 11:30:00,74.85,75.03,74.71,74.83,27083.0,74.85,75.03,74.71,74.83,27083.0
2016-01-20 11:40:00,74.86,74.86,74.57,74.7,22984.0,74.86,74.86,74.57,74.7,22984.0
2016-01-20 11:50:00,74.69,74.74,74.48,74.54,18250.0,74.69,74.74,74.48,74.54,18250.0
2016-01-20 12:00:00,74.55,74.72,74.37,74.38,17934.0,74.55,74.72,74.37,74.38,17934.0
2016-01-20 12:10:00,74.38,74.54,74.31,74.49,21645.0,74.38,74.54,74.31,74.49,21645.0
2016-01-20 12:20:00,74.49,74.53,74.01,74.1,43880.0,74.49,74.53,74.01,74.1,43880.0
2016-01-20 12:30:00,74.06,74.23,74.0,74.03,22266.0,74.06,74.23,74.0,74.03,22266.0
2016-01-20 12:40:00,74.02,74.04,73.74,73.86,25640.0,74.02,74.04,73.74,73.86,25640.0
2016-01-20 12:50:00,73.8,74.36,73.8,74.36,33098.0,73.8,74.36,73.8,74.36,33098.0
2016-01-20 13:00:00,74.38,74.9,74.34,74.89,53751.0,74.38,74.9,74.34,74.89,53751.0
2016-01-20 13:10:00,74.93,75.01,74.68,74.7,40515.0,74.93,75.01,74.68,74.7,40515.0
2016-01-20 13:20:00,74.7,75.21,74.62,75.12,26165.0,74.7,75.21,74.62,75.12,26165.0
2016-01-20 13:30:00,75.11,75.74,75.11,75.63,65989.0,75.11,75.74,75.11,75.63,65989.0
2016-01-20 13:40:00,75.66,75.88,75.59,75.86,57346.0,75.66,75.88,75.59,75.86,57346.0
2016-01-20 13:50:00,75.82,76.07,75.48,75.53,26516.0,75.82,76.07,75.48,75.53,26516.0
2016-01-20 14:00:00,75.48,75.48,75.14,75.28,33310.0,75.48,75.48,75.14,75.28,33310.0
2016-01-20 14:10:00,75.32,75.66,75.29,75.49,35973.0,75.32,75.66,75.29,75.49,35973.0
2016-01-20 14:20:00,75.47,75.6,75.1,75.16,39676.0,75.47,75.6,75.1,75.16,39676.0
2016-01-20 14:30:00,75.24,75.39,74.97,75.39,64564.0,75.24,75.39,74.97,75.39,64564.0
2016-01-20 14:40:00,75.43,75.54,75.23,75.51,45449.0,75.43,75.54,75.23,75.51,45449.0
2016-01-20 14:50:00,75.48,75.82,75.48,75.61,30192.0,75.48,75.82,75.48,75.61,30192.0
2016-01-20 15:00:00,75.57,75.97,75.41,75.92,65546.0,75.57,75.97,75.41,75.92,65546.0
2016-01-20 15:10:00,75.92,76.34,75.82,76.25,48137.0,75.92,76.34,75.82,76.25,48137.0
2016-01-20 15:20:00,76.26,76.59,76.22,76.49,45500.0,76.26,76.59,76.22,76.49,45500.0
2016-01-20 15:30:00,76.52,76.54,76.08,76.18,62672.0,76.52,76.54,76.08,76.18,62672.0
2016-01-20 15:40:00,76.2,76.24,75.73,75.95,66513.0,76.2,76.24,75.73,75.95,66513.0
2016-01-20 15:50:00,75.94,76.25,75.9,76.03,168359.0,75.94,76.25,75.9,76.03,168359.0
2016-01-21 09:30:00,76.41,76.93,75.72,76.59,57472.0,76.41,76.93,75.72,76.59,57472.0
2016-01-21 09:40:00,76.66,76.66,76.27,76.4,25499.0,76.66,76.66,76.27,76.4,25499.0
2016-01-21 09:50:00,76.4,76.89,76.23,76.73,40200.0,76.4,76.89,76.23,76.73,40200.0
2016-01-21 10:00:00,76.79,77.75,76.77,77.67,104517.0,76.79,77.75,76.77,77.67,104517.0
2016-01-21 10:10:00,77.74,78.2,77.69,78.12,105055.0,77.74,78.2,77.69,78.12,105055.0
2016-01-21 10:20:00,78.14,78.24,77.66,77.81,62644.0,78.14,78.24,77.66,77.81,62644.0
2016-01-21 10:30:00,77.8,78.29,77.61,77.83,49753.0,77.8,78.29,77.61,77.83,49753.0
2016-01-21 10:40:00,77.94,78.47,77.87,78.41,70607.0,77.94,78.47,77.87,78.41,70607.0
2016-01-21 10:50:00,78.41,78.47,78.17,78.25,41419.0,78.41,78.47,78.17,78.25,41419.0
2016-01-21 11:00:00,78.3,78.75,78.01,78.54,51673.0,78.3,78.75,78.01,78.54,51673.0
2016-01-21 11:10:00,78.5,78.52,78.08,78.18,138424.0,78.5,78.52,78.08,78.18,138424.0
2016-01-21 11:20:00,78.18,78.22,77.6,77.8,147829.0,78.18,78.22,77.6,77.8,147829.0
2016-01-21 11:30:00,77.8,78.02,77.8,77.98,33199.0,77.8,78.02,77.8,77.98,33199.0
2016-01-21 11:40:00,77.97,77.97,77.68,77.79,35543.0,77.97,77.97,77.68,77.79,35543.0
2016-01-21 11:50:00,77.79,78.0,77.52,77.92,47915.0,77.79,78.0,77.52,77.92,47915.0
2016-01-21 12:00:00,77.9,78.24,77.87,78.2,54945.0,77.9,78.24,77.87,78.2,54945.0
2016-01-21 12:10:00,78.2,78.22,77.76,78.06,84337.0,78.2,78.22,77.76,78.06,84337.0
2016-01-21 12:20:00,78.03,78.13,77.82,77.89,54600.0,78.03,78.13,77.82,77.89,54600.0
2016-01-21 12:30:00,77.91,78.05,77.86,77.99,31999.0,77.91,78.05,77.86,77.99,31999.0
2016-01-21 12:40:00,77.99,78.07,77.89,77.96,97841.0,77.99,78.07,77.89,77.96,97841.0
2016-01-21 12:50:00,77.92,78.02,77.83,77.94,11031.0,77.92,78.02,77.83,77.94,11031.0
2016-01-21 13:00:00,77.98,78.2,77.94,78.12,57881.0,77.98,78.2,77.94,78.12,57881.0
2016-01-21 13:10:00,78.16,78.29,77.94,78.0,30113.0,78.16,78.29,77.94,78.0,30113.0
2016-01-21 13:20:00,78.03,78.05,77.68,77.78,52183.0,78.03,78.05,77.68,77.78,52183.0
2016-01-21 13:30:00,77.78,77.92,77.51,77.91,43129.0,77.78,77.92,77.51,77.91,43129.0
2016-01-21 13:40:00,78.0,78.01,77.79,77.95,19190.0,78.0,78.01,77.79,77.95,19190.0
2016-01-21 13:50:00,77.97,77.97,77.62,77.77,16050.0,77.97,77.97,77.62,77.77,16050.0
2016-01-21 14:00:00,77.81,77.85,77.5,77.53,25114.0,77.81,77.85,77.5,77.53,25114.0
2016-01-21 14:10:00,77.5,77.53,77.13,77.19,56076.0,77.5,77.53,77.13,77.19,56076.0
2016-01-21 14:20:00,77.21,77.29,76.92,77.03,50160.0,77.21,77.29,76.92,77.03,50160.0
2016-01-21 14:30:00,77.03,77.37,77.0,77.21,84542.0,77.03,77.37,77.0,77.21,84542.0
2016-01-21 14:40:00,77.21,77.33,76.85,76.88,54225.0,77.21,77.33,76.85,76.88,54225.0
2016-01-21 14:50:00,76.91,77.43,76.9,77.32,29119.0,76.91,77.43,76.9,77.32,29119.0
2016-01-21 15:00:00,77.29,77.3,76.76,76.86,23368.0,77.29,77.3,76.76,76.86,23368.0
2016-01-21 15:10:00,76.86,77.05,76.86,76.99,75168.0,76.86,77.05,76.86,76.99,75168.0
2016-01-21 15:20:00,76.98,77.12,76.79,77.08,28514.0,76.98,77.12,76.79,77.08,28514.0
2016-01-21 15:30:00,77.05,77.43,77.04,77.26,55886.0,77.05,77.43,77.04,77.26,55886.0
2016-01-21 15:40:00,77.26,77.39,77.04,77.07,68503.0,77.26,77.39,77.04,77.07,68503.0
2016-01-21 15:50:00,77.08,77.25,76.98,77.01,99614.0,77.08,77.25,76.98,77.01,99614.0
2016-01-22 09:30:00,78.5,78.5,77.01,77.49,97899.0,78.5,78.5,77.01,77.49,97899.0
2016-01-22 09:40:00,77.54,77.62,76.87,76.95,110192.0,77.54,77.62,76.87,76.95,110192.0
2016-01-22 09:50:00,76.99,77.24,76.56,77.19,48591.0,76.99,77.24,76.56,77.19,48591.0
2016-01-22 10:00:00,77.25,77.73,77.13,77.66,61032.0,77.25,77.73,77.13,77.66,61032.0
2016-01-22 10:10:00,77.67,77.71,77.11,77.3,46407.0,77.67,77.71,77.11,77.3,46407.0
2016-01-22 10:20:00,77.33,77.39,77.16,77.29,41679.0,77.33,77.39,77.16,77.29,41679.0
2016-01-22 10:30:00,77.29,77.51,77.27,77.35,56709.0,77.29,77.51,77.27,77.35,56709.0
2016-01-22 10:40:00,77.35,77.4,76.99,77.02,78864.0,77.35,77.4,76.99,77.02,78864.0
2016-01-22 10:50:00,77.02,77.13,76.91,77.04,42715.0,77.02,77.13,76.91,77.04,42715.0
2016-01-22 11:00:00,77.07,77.35,76.99,77.24,68616.0,77.07,77.35,76.99,77.24,68616.0
2016-01-22 11:10:00,77.23,77.42,77.07,77.38,43704.0,77.23,77.42,77.07,77.38,43704.0
2016-01-22 11:20:00,77.36,77.5,77.22,77.39,23487.0,77.36,77.5,77.22,77.39,23487.0
2016-01-22 11:30:00,77.37,77.56,77.25,77.5,10589.0,77.37,77.56,77.25,77.5,10589.0
2016-01-22 11:40:00,77.53,77.69,77.38,77.46,20708.0,77.53,77.69,77.38,77.46,20708.0
2016-01-22 11:50:00,77.47,77.69,77.45,77.57,15414.0,77.47,77.69,77.45,77.57,15414.0
2016-01-22 12:00:00,77.58,77.72,77.53,77.56,25806.0,77.58,77.72,77.53,77.56,25806.0
2016-01-22 12:10:00,77.6,77.61,77.21,77.21,48460.0,77.6,77.61,77.21,77.21,48460.0
2016-01-22 12:20:00,77.25,77.43,77.22,77.25,28090.0,77.25,77.43,77.22,77.25,28090.0
2016-01-22 12:30:00,77.24,77.3,77.14,77.3,24218.0,77.24,77.3,77.14,77.3,24218.0
2016-01-22 12:40:00,77.31,77.46,77.19,77.45,19736.0,77.31,77.46,77.19,77.45,19736.0
2016-01-22 12:50:00,77.48,77.65,77.46,77.62,15063.0,77.48,77.65,77.46,77.62,15063.0
2016-01-22 13:00:00,77.57,77.57,77.28,77.34,16493.0,77.57,77.57,77.28,77.34,16493.0
2016-01-22 13:10:00,77.37,77.41,77.25,77.3,19049.0,77.37,77.41,77.25,77.3,19049.0
2016-01-22 13:20:00,77.3,77.31,77.21,77.21,41543.0,77.3,77.31,77.21,77.21,41543.0
2016-01-22 13:30:00,77.23,77.27,77.16,77.16,14370.0,77.23,77.27,77.16,77.16,14370.0
2016-01-22 13:40:00,77.16,77.21,77.06,77.08,39234.0,77.16,77.21,77.06,77.08,39234.0
2016-01-22 13:50:00,77.08,77.13,77.07,77.13,27910.0,77.08,77.13,77.07,77.13,27910.0
2016-01-22 14:00:00,77.12,77.24,77.08,77.24,19951.0,77.12,77.24,77.08,77.24,19951.0
2016-01-22 14:10:00,77.3,77.57,77.27,77.47,50638.0,77.3,77.57,77.27,77.47,50638.0
2016-01-22 14:20:00,77.47,77.49,77.27,77.27,36975.0,77.47,77.49,77.27,77.27,36975.0
2016-01-22 14:30:00,77.26,77.29,77.07,77.08,23389.0,77.26,77.29,77.07,77.08,23389.0
2016-01-22 14:40:00,77.11,77.15,76.98,77.05,16650.0,77.11,77.15,76.98,77.05,16650.0
2016-01-22 14:50:00,77.06,77.13,77.02,77.07,24400.0,77.06,77.13,77.02,77.07,24400.0
2016-01-22 15:00:00,77.09,77.1,76.9,76.93,34746.0,77.09,77.1,76.9,76.93,34746.0
2016-01-22 15:10:00,76.93,77.14,76.9,77.09,25435.0,76.93,77.14,76.9,77.09,25435.0
2016-01-22 15:20:00,77.1,77.15,77.07,77.13,24690.0,77.1,77.15,77.07,77.13,24690.0
2016-01-22 15:30:00,77.14,77.23,77.09,77.22,55670.0,77.14,77.23,77.09,77.22,55670.0
2016-01-22 15:40:00,77.22,77.32,77.17,77.29,72531.0,77.22,77.32,77.17,77.29,72531.0
2016-01-22 15:50:00,77.29,77.39,77.22,77.24,166429.0,77.29,77.39,77.22,77.24,166429.0
2016-01-25 09:30:00,77.3,77.68,77.02,77.5,34533.0,77.3,77.68,77.02,77.5,34533.0
2016-01-25 09:40:00,77.48,77.63,77.05,77.12,22310.0,77.48,77.63,77.05,77.12,22310.0
2016-01-25 09:50:00,77.12,77.15,76.78,77.01,37677.0,77.12,77.15,76.78,77.01,37677.0
2016-01-25 10:00:00,76.96,77.04,76.69,76.71,32540.0,76.96,77.04,76.69,76.71,32540.0
2016-01-25 10:10:00,76.73,76.81,76.6,76.74,25601.0,76.73,76.81,76.6,76.74,25601.0
2016-01-25 10:20:00,76.68,76.75,76.52,76.55,56330.0,76.68,76.75,76.52,76.55,56330.0
2016-01-25 10:30:00,76.56,76.64,76.44,76.59,32811.0,76.56,76.64,76.44,76.59,32811.0
2016-01-25 10:40:00,76.58,76.7,76.44,76.65,19715.0,76.58,76.7,76.44,76.65,19715.0
2016-01-25 10:50:00,76.66,76.7,76.53,76.53,18550.0,76.66,76.7,76.53,76.53,18550.0
2016-01-25 11:00:00,76.52,76.57,76.28,76.29,24628.0,76.52,76.57,76.28,76.29,24628.0
2016-01-25 11:10:00,76.28,76.43,76.25,76.36,20815.0,76.28,76.43,76.25,76.36,20815.0
2016-01-25 11:20:00,76.35,76.55,76.35,76.51,31409.0,76.35,76.55,76.35,76.51,31409.0
2016-01-25 11:30:00,76.49,76.62,76.38,76.55,17978.0,76.49,76.62,76.38,76.55,17978.0
2016-01-25 11:40:00,76.52,76.62,76.39,76.46,19179.0,76.52,76.62,76.39,76.46,19179.0
2016-01-25 11:50:00,76.47,76.64,76.47,76.47,30063.0,76.47,76.64,76.47,76.47,30063.0
2016-01-25 12:00:00,76.47,76.59,76.38,76.43,21607.0,76.47,76.59,76.38,76.43,21607.0
2016-01-25 12:10:00,76.44,76.81,76.4,76.73,51145.0,76.44,76.81,76.4,76.73,51145.0
2016-01-25 12:20:00,76.76,77.0,76.73,76.92,10311.0,76.76,77.0,76.73,76.92,10311.0
2016-01-25 12:30:00,76.92,77.0,76.92,77.0,11116.0,76.92,77.0,76.92,77.0,11116.0
2016-01-25 12:40:00,77.0,77.02,76.92,76.95,15942.0,77.0,77.02,76.92,76.95,15942.0
2016-01-25 12:50:00,76.96,76.99,76.91,76.94,14373.0,76.96,76.99,76.91,76.94,14373.0
2016-01-25 13:00:00,76.95,77.0,76.87,76.98,27947.0,76.95,77.0,76.87,76.98,27947.0
2016-01-25 13:10:00,76.97,77.1,76.91,77.05,10957.0,76.97,77.1,76.91,77.05,10957.0
2016-01-25 13:20:00,77.08,77.12,76.94,76.97,23979.0,77.08,77.12,76.94,76.97,23979.0
2016-01-25 13:30:00,76.95,77.0,76.93,76.97,14302.0,76.95,77.0,76.93,76.97,14302.0
2016-01-25 13:40:00,77.0,77.05,76.94,76.98,14005.0,77.0,77.05,76.94,76.98,14005.0
2016-01-25 13:50:00,76.98,77.07,76.98,77.0,9125.0,76.98,77.07,76.98,77.0,9125.0
2016-01-25 14:00:00,76.97,77.09,76.96,77.07,37404.0,76.97,77.09,76.96,77.07,37404.0
2016-01-25 14:10:00,77.06,77.25,77.04,77.24,16788.0,77.06,77.25,77.04,77.24,16788.0
2016-01-25 14:20:00,77.21,77.24,77.13,77.18,18355.0,77.21,77.24,77.13,77.18,18355.0
2016-01-25 14:30:00,77.17,77.2,77.02,77.06,22690.0,77.17,77.2,77.02,77.06,22690.0
2016-01-25 14:40:00,77.04,77.04,76.88,76.88,37840.0,77.04,77.04,76.88,76.88,37840.0
2016-01-25 14:50:00,76.87,77.03,76.85,77.01,24942.0,76.87,77.03,76.85,77.01,24942.0
2016-01-25 15:00:00,77.02,77.14,76.83,76.85,50105.0,77.02,77.14,76.83,76.85,50105.0
2016-01-25 15:10:00,76.87,76.87,76.75,76.79,14180.0,76.87,76.87,76.75,76.79,14180.0
2016-01-25 15:20:00,76.79,76.81,76.65,76.66,24090.0,76.79,76.81,76.65,76.66,24090.0
2016-01-25 15:30:00,76.7,76.76,76.51,76.52,26532.0,76.7,76.76,76.51,76.52,26532.0
2016-01-25 15:40:00,76.52,76.63,76.48,76.62,34170.0,76.52,76.63,76.48,76.62,34170.0
2016-01-25 15:50:00,76.65,76.69,76.5,76.57,101712.0,76.65,76.69,76.5,76.57,101712.0
2016-01-26 09:30:00,76.64,77.45,76.13,76.88,46476.0,76.64,77.45,76.13,76.88,46476.0
2016-01-26 09:40:00,76.97,77.04,76.76,76.84,27673.0,76.97,77.04,76.76,76.84,27673.0
2016-01-26 09:50:00,76.87,77.21,76.82,77.21,40216.0,76.87,77.21,76.82,77.21,40216.0
2016-01-26 10:00:00,77.23,77.94,77.13,77.64,118700.0,77.23,77.94,77.13,77.64,118700.0
2016-01-26 10:10:00,77.63,77.67,77.39,77.62,64569.0,77.63,77.67,77.39,77.62,64569.0
2016-01-26 10:20:00,77.63,77.71,77.48,77.48,39286.0,77.63,77.71,77.48,77.48,39286.0
2016-01-26 10:30:00,77.48,77.54,77.38,77.49,50744.0,77.48,77.54,77.38,77.49,50744.0
2016-01-26 10:40:00,77.49,77.77,77.45,77.67,50276.0,77.49,77.77,77.45,77.67,50276.0
2016-01-26 10:50:00,77.67,77.72,77.58,77.61,19038.0,77.67,77.72,77.58,77.61,19038.0
2016-01-26 11:00:00,77.59,77.68,77.51,77.55,25241.0,77.59,77.68,77.51,77.55,25241.0
2016-01-26 11:10:00,77.57,77.66,77.45,77.64,32743.0,77.57,77.66,77.45,77.64,32743.0
2016-01-26 11:20:00,77.66,77.67,77.4,77.5,23294.0,77.66,77.67,77.4,77.5,23294.0
2016-01-26 11:30:00,77.49,77.53,77.39,77.51,82292.0,77.49,77.53,77.39,77.51,82292.0
2016-01-26 11:40:00,77.5,77.52,77.43,77.48,31780.0,77.5,77.52,77.43,77.48,31780.0
2016-01-26 11:50:00,77.47,77.54,77.45,77.46,46394.0,77.47,77.54,77.45,77.46,46394.0
2016-01-26 12:00:00,77.46,77.74,77.46,77.72,36530.0,77.46,77.74,77.46,77.72,36530.0
2016-01-26 12:10:00,77.73,77.81,77.63,77.73,53765.0,77.73,77.81,77.63,77.73,53765.0
2016-01-26 12:20:00,77.74,77.79,77.6,77.71,28288.0,77.74,77.79,77.6,77.71,28288.0
2016-01-26 12:30:00,77.77,77.77,77.66,77.7,30203.0,77.77,77.77,77.66,77.7,30203.0
2016-01-26 12:40:00,77.7,77.71,77.54,77.55,34128.0,77.7,77.71,77.54,77.55,34128.0
2016-01-26 12:50:00,77.55,77.74,77.55,77.71,28904.0,77.55,77.74,77.55,77.71,28904.0
2016-01-26 13:00:00,77.72,77.78,77.68,77.75,40566.0,77.72,77.78,77.68,77.75,40566.0
2016-01-26 13:10:00,77.72,77.94,77.72,77.9,14253.0,77.72,77.94,77.72,77.9,14253.0
2016-01-26 13:20:00,77.9,78.09,77.9,78.01,22870.0,77.9,78.09,77.9,78.01,22870.0
2016-01-26 13:30:00,78.03,78.04,77.95,77.99,18493.0,78.03,78.04,77.95,77.99,18493.0
2016-01-26 13:40:00,78.0,78.02,77.85,77.91,48156.0,78.0,78.02,77.85,77.91,48156.0
2016-01-26 13:50:00,77.91,77.92,77.81,77.88,26295.0,77.91,77.92,77.81,77.88,26295.0
2016-01-26 14:00:00,77.88,77.91,77.77,77.86,16472.0,77.88,77.91,77.77,77.86,16472.0
2016-01-26 14:10:00,77.85,77.86,77.74,77.79,30916.0,77.85,77.86,77.74,77.79,30916.0
2016-01-26 14:20:00,77.79,77.84,77.64,77.64,43196.0,77.79,77.84,77.64,77.64,43196.0
2016-01-26 14:30:00,77.63,77.79,77.62,77.7,22008.0,77.63,77.79,77.62,77.7,22008.0
2016-01-26 14:40:00,77.69,77.72,77.49,77.5,35123.0,77.69,77.72,77.49,77.5,35123.0
2016-01-26 14:50:00,77.5,77.71,77.49,77.7,32614.0,77.5,77.71,77.49,77.7,32614.0
2016-01-26 15:00:00,77.69,77.73,77.52,77.52,25739.0,77.69,77.73,77.52,77.52,25739.0
2016-01-26 15:10:00,77.52,77.64,77.48,77.53,25321.0,77.52,77.64,77.48,77.53,25321.0
2016-01-26 15:20:00,77.51,77.57,77.48,77.57,34763.0,77.51,77.57,77.48,77.57,34763.0
2016-01-26 15:30:00,77.55,77.61,77.44,77.61,37793.0,77.55,77.61,77.44,77.61,37793.0
2016-01-26 15:40:00,77.62,77.81,77.62,77.72,57417.0,77.62,77.81,77.62,77.72,57417.0
2016-01-26 15:50:00,77.72,77.73,77.56,77.7,108383.0,77.72,77.73,77.56,77.7,108383.0
2016-01-27 09:30:00,78.02,79.12,77.9,78.96,283349.0,78.02,79.12,77.9,78.96,283349.0
2016-01-27 09:40:00,79.0,79.1,78.73,79.06,82074.0,79.0,79.1,78.73,79.06,82074.0
2016-01-27 09:50:00,79.0,79.41,78.6,79.39,142069.0,79.0,79.41,78.6,79.39,142069.0
2016-01-27 10:00:00,79.38,79.45,78.66,78.8,154240.0,79.38,79.45,78.66,78.8,154240.0
2016-01-27 10:10:00,78.78,78.78,78.26,78.48,58090.0,78.78,78.78,78.26,78.48,58090.0
2016-01-27 10:20:00,78.55,79.19,78.5,79.01,111136.0,78.55,79.19,78.5,79.01,111136.0
2016-01-27 10:30:00,78.96,79.12,78.66,79.07,47763.0,78.96,79.12,78.66,79.07,47763.0
2016-01-27 10:40:00,79.09,79.1,78.75,78.78,41237.0,79.09,79.1,78.75,78.78,41237.0
2016-01-27 10:50:00,78.79,78.8,78.47,78.57,81070.0,78.79,78.8,78.47,78.57,81070.0
2016-01-27 11:00:00,78.56,78.62,78.46,78.57,55125.0,78.56,78.62,78.46,78.57,55125.0
2016-01-27 11:10:00,78.56,78.58,78.35,78.43,47460.0,78.56,78.58,78.35,78.43,47460.0
2016-01-27 11:20:00,78.41,78.7,78.25,78.7,25149.0,78.41,78.7,78.25,78.7,25149.0
2016-01-27 11:30:00,78.7,78.96,78.65,78.94,39910.0,78.7,78.96,78.65,78.94,39910.0
2016-01-27 11:40:00,78.95,79.3,78.77,79.16,42883.0,78.95,79.3,78.77,79.16,42883.0
2016-01-27 11:50:00,79.16,79.28,78.99,79.28,65327.0,79.16,79.28,78.99,79.28,65327.0
2016-01-27 12:00:00,79.26,79.48,79.14,79.48,78700.0,79.26,79.48,79.14,79.48,78700.0
2016-01-27 12:10:00,79.49,79.5,79.27,79.27,69995.0,79.49,79.5,79.27,79.27,69995.0
2016-01-27 12:20:00,79.28,79.29,78.91,78.95,53083.0,79.28,79.29,78.91,78.95,53083.0
2016-01-27 12:30:00,78.94,79.18,78.94,79.17,29170.0,78.94,79.18,78.94,79.17,29170.0
2016-01-27 12:40:00,79.17,79.18,79.05,79.15,8055.0,79.17,79.18,79.05,79.15,8055.0
2016-01-27 12:50:00,79.14,79.15,79.0,79.0,8434.0,79.14,79.15,79.0,79.0,8434.0
2016-01-27 13:00:00,78.95,79.16,78.95,79.14,6498.0,78.95,79.16,78.95,79.14,6498.0
2016-01-27 13:10:00,79.14,79.23,79.04,79.04,19239.0,79.14,79.23,79.04,79.04,19239.0
2016-01-27 13:20:00,79.04,79.12,78.98,79.02,23848.0,79.04,79.12,78.98,79.02,23848.0
2016-01-27 13:30:00,78.98,79.09,78.97,78.97,63800.0,78.98,79.09,78.97,78.97,63800.0
2016-01-27 13:40:00,78.95,79.04,78.82,79.01,53154.0,78.95,79.04,78.82,79.01,53154.0
2016-01-27 13:50:00,78.99,79.04,78.89,79.0,24282.0,78.99,79.04,78.89,79.0,24282.0
2016-01-27 14:00:00,79.01,79.32,78.61,78.61,73456.0,79.01,79.32,78.61,78.61,73456.0
2016-01-27 14:10:00,78.56,78.81,78.48,78.81,30691.0,78.56,78.81,78.48,78.81,30691.0
2016-01-27 14:20:00,78.79,78.97,78.62,78.76,32050.0,78.79,78.97,78.62,78.76,32050.0
2016-01-27 14:30:00,78.72,78.79,78.45,78.46,28223.0,78.72,78.79,78.45,78.46,28223.0
2016-01-27 14:40:00,78.41,78.44,78.14,78.17,28550.0,78.41,78.44,78.14,78.17,28550.0
2016-01-27 14:50:00,78.12,78.23,77.92,77.94,32419.0,78.12,78.23,77.92,77.94,32419.0
2016-01-27 15:00:00,77.99,78.02,77.55,77.82,27268.0,77.99,78.02,77.55,77.82,27268.0
2016-01-27 15:10:00,77.78,77.78,77.42,77.53,38959.0,77.78,77.78,77.42,77.53,38959.0
2016-01-27 15:20:00,77.5,77.94,77.44,77.85,33956.0,77.5,77.94,77.44,77.85,33956.0
2016-01-27 15:30:00,77.82,77.97,77.74,77.75,60138.0,77.82,77.97,77.74,77.75,60138.0
2016-01-27 15:40:00,77.78,78.11,77.66,78.04,54282.0,77.78,78.11,77.66,78.04,54282.0
2016-01-27 15:50:00,78.03,78.05,77.86,77.97,152533.0,78.03,78.05,77.86,77.97,152533.0
2016-01-28 09:30:00,79.12,79.12,77.42,78.08,50691.0,79.12,79.12,77.42,78.08,50691.0
2016-01-28 09:40:00,77.99,78.45,77.95,78.19,16306.0,77.99,78.45,77.95,78.19,16306.0
2016-01-28 09:50:00,78.27,79.03,78.18,79.03,28622.0,78.27,79.03,78.18,79.03,28622.0
2016-01-28 10:00:00,79.08,79.09,78.04,78.08,22160.0,79.08,79.09,78.04,78.08,22160.0
2016-01-28 10:10:00,78.08,78.21,77.97,78.0,50061.0,78.08,78.21,77.97,78.0,50061.0
2016-01-28 10:20:00,78.0,78.16,77.93,78.02,27509.0,78.0,78.16,77.93,78.02,27509.0
2016-01-28 10:30:00,78.01,78.21,77.93,78.15,34331.0,78.01,78.21,77.93,78.15,34331.0
2016-01-28 10:40:00,78.18,78.36,78.1,78.32,15657.0,78.18,78.36,78.1,78.32,15657.0
2016-01-28 10:50:00,78.31,78.36,78.11,78.36,18999.0,78.31,78.36,78.11,78.36,18999.0
2016-01-28 11:00:00,78.35,78.49,78.25,78.41,22666.0,78.35,78.49,78.25,78.41,22666.0
2016-01-28 11:10:00,78.42,78.55,78.32,78.53,42012.0,78.42,78.55,78.32,78.53,42012.0
2016-01-28 11:20:00,78.53,78.63,78.4,78.47,22935.0,78.53,78.63,78.4,78.47,22935.0
2016-01-28 11:30:00,78.41,78.41,78.22,78.27,36236.0,78.41,78.41,78.22,78.27,36236.0
2016-01-28 11:40:00,78.28,78.47,78.16,78.26,60415.0,78.28,78.47,78.16,78.26,60415.0
2016-01-28 11:50:00,78.24,78.32,78.16,78.2,18080.0,78.24,78.32,78.16,78.2,18080.0
2016-01-28 12:00:00,78.2,78.48,78.18,78.41,17064.0,78.2,78.48,78.18,78.41,17064.0
2016-01-28 12:10:00,78.39,78.79,78.39,78.69,17873.0,78.39,78.79,78.39,78.69,17873.0
2016-01-28 12:20:00,78.69,78.89,78.67,78.84,14673.0,78.69,78.89,78.67,78.84,14673.0
2016-01-28 12:30:00,78.86,79.04,78.73,78.95,15454.0,78.86,79.04,78.73,78.95,15454.0
2016-01-28 12:40:00,78.95,79.12,78.85,79.02,12444.0,78.95,79.12,78.85,79.02,12444.0
2016-01-28 12:50:00,79.05,79.05,78.84,79.0,14509.0,79.05,79.05,78.84,79.0,14509.0
2016-01-28 13:00:00,78.98,79.02,78.84,78.89,13470.0,78.98,79.02,78.84,78.89,13470.0
2016-01-28 13:10:00,78.91,79.08,78.63,78.69,10772.0,78.91,79.08,78.63,78.69,10772.0
2016-01-28 13:20:00,78.62,78.74,78.49,78.73,11941.0,78.62,78.74,78.49,78.73,11941.0
2016-01-28 13:30:00,78.73,78.85,78.7,78.74,9862.0,78.73,78.85,78.7,78.74,9862.0
2016-01-28 13:40:00,78.74,78.86,78.58,78.66,12787.0,78.74,78.86,78.58,78.66,12787.0
2016-01-28 13:50:00,78.68,78.73,78.52,78.55,25936.0,78.68,78.73,78.52,78.55,25936.0
2016-01-28 14:00:00,78.55,79.02,78.54,78.97,30287.0,78.55,79.02,78.54,78.97,30287.0
2016-01-28 14:10:00,79.03,79.28,78.99,79.25,54310.0,79.03,79.28,78.99,79.25,54310.0
2016-01-28 14:20:00,79.26,79.35,79.16,79.2,56697.0,79.26,79.35,79.16,79.2,56697.0
2016-01-28 14:30:00,79.2,79.34,79.17,79.29,30028.0,79.2,79.34,79.17,79.29,30028.0
2016-01-28 14:40:00,79.27,79.3,78.95,78.97,18449.0,79.27,79.3,78.95,78.97,18449.0
2016-01-28 14:50:00,78.96,79.03,78.8,79.0,19287.0,78.96,79.03,78.8,79.0,19287.0
2016-01-28 15:00:00,78.97,79.04,78.88,79.03,24750.0,78.97,79.04,78.88,79.03,24750.0
2016-01-28 15:10:00,79.05,79.16,78.98,79.03,43060.0,79.05,79.16,78.98,79.03,43060.0
2016-01-28 15:20:00,79.01,79.15,78.98,79.04,77259.0,79.01,79.15,78.98,79.04,77259.0
2016-01-28 15:30:00,79.05,79.12,78.97,79.01,47954.0,79.05,79.12,78.97,79.01,47954.0
2016-01-28 15:40:00,79.02,79.06,78.83,78.94,72506.0,79.02,79.06,78.83,78.94,72506.0
2016-01-28 15:50:00,78.95,78.97,78.83,78.92,129823.0,78.95,78.97,78.83,78.92,129823.0
2016-01-29 09:30:00,79.58,80.29,79.25,79.72,116863.0,79.58,80.29,79.25,79.72,116863.0
2016-01-29 09:40:00,79.69,79.95,79.45,79.93,68690.0,79.69,79.95,79.45,79.93,68690.0
2016-01-29 09:50:00,79.96,80.49,79.94,80.49,46896.0,79.96,80.49,79.94,80.49,46896.0
2016-01-29 10:00:00,80.46,80.84,80.23,80.84,41894.0,80.46,80.84,80.23,80.84,41894.0
2016-01-29 10:10:00,80.77,80.95,80.46,80.49,63412.0,80.77,80.95,80.46,80.49,63412.0
2016-01-29 10:20:00,80.48,80.77,80.41,80.71,46623.0,80.48,80.77,80.41,80.71,46623.0
2016-01-29 10:30:00,80.72,80.78,80.56,80.75,19569.0,80.72,80.78,80.56,80.75,19569.0
2016-01-29 10:40:00,80.8,80.88,80.68,80.8,31503.0,80.8,80.88,80.68,80.8,31503.0
2016-01-29 10:50:00,80.8,81.17,80.77,80.86,93401.0,80.8,81.17,80.77,80.86,93401.0
2016-01-29 11:00:00,80.89,81.08,80.69,80.82,65591.0,80.89,81.08,80.69,80.82,65591.0
2016-01-29 11:10:00,80.82,80.89,80.67,80.69,15061.0,80.82,80.89,80.67,80.69,15061.0
2016-01-29 11:20:00,80.71,80.82,80.55,80.63,30567.0,80.71,80.82,80.55,80.63,30567.0
2016-01-29 11:30:00,80.64,80.77,80.55,80.68,24441.0,80.64,80.77,80.55,80.68,24441.0
2016-01-29 11:40:00,80.7,80.77,80.54,80.72,14814.0,80.7,80.77,80.54,80.72,14814.0
2016-01-29 11:50:00,80.71,81.08,80.7,80.86,23846.0,80.71,81.08,80.7,80.86,23846.0
2016-01-29 12:00:00,80.86,81.25,80.79,81.24,37425.0,80.86,81.25,80.79,81.24,37425.0
2016-01-29 12:10:00,81.21,81.35,81.16,81.23,32824.0,81.21,81.35,81.16,81.23,32824.0
2016-01-29 12:20:00,81.23,81.42,81.09,81.36,16376.0,81.23,81.42,81.09,81.36,16376.0
2016-01-29 12:30:00,81.36,81.41,81.21,81.37,27171.0,81.36,81.41,81.21,81.37,27171.0
2016-01-29 12:40:00,81.39,81.7,81.37,81.61,62180.0,81.39,81.7,81.37,81.61,62180.0
2016-01-29 12:50:00,81.62,81.74,81.62,81.73,28095.0,81.62,81.74,81.62,81.73,28095.0
2016-01-29 13:00:00,81.69,81.88,81.66,81.85,74238.0,81.69,81.88,81.66,81.85,74238.0
2016-01-29 13:10:00,81.81,81.85,81.61,81.63,28657.0,81.81,81.85,81.61,81.63,28657.0
2016-01-29 13:20:00,81.61,81.69,81.4,81.4,45157.0,81.61,81.69,81.4,81.4,45157.0
2016-01-29 13:30:00,81.4,81.6,81.36,81.57,85822.0,81.4,81.6,81.36,81.57,85822.0
2016-01-29 13:40:00,81.6,81.77,81.6,81.71,68518.0,81.6,81.77,81.6,81.71,68518.0
2016-01-29 13:50:00,81.68,81.69,81.45,81.54,54393.0,81.68,81.69,81.45,81.54,54393.0
2016-01-29 14:00:00,81.52,81.53,81.33,81.48,123553.0,81.52,81.53,81.33,81.48,123553.0
2016-01-29 14:10:00,81.46,81.7,81.45,81.7,56067.0,81.46,81.7,81.45,81.7,56067.0
2016-01-29 14:20:00,81.7,81.97,81.69,81.93,76675.0,81.7,81.97,81.69,81.93,76675.0
2016-01-29 14:30:00,81.93,81.97,81.83,81.83,33700.0,81.93,81.97,81.83,81.83,33700.0
2016-01-29 14:40:00,81.85,81.89,81.76,81.8,29415.0,81.85,81.89,81.76,81.8,29415.0
2016-01-29 14:50:00,81.8,81.81,81.45,81.52,26436.0,81.8,81.81,81.45,81.52,26436.0
2016-01-29 15:00:00,81.52,81.58,81.44,81.53,41100.0,81.52,81.58,81.44,81.53,41100.0
2016-01-29 15:10:00,81.53,81.7,81.48,81.57,98962.0,81.53,81.7,81.48,81.57,98962.0
2016-01-29 15:20:00,81.61,81.61,81.39,81.41,135440.0,81.61,81.61,81.39,81.41,135440.0
2016-01-29 15:30:00,81.42,81.46,81.35,81.35,114168.0,81.42,81.46,81.35,81.35,114168.0
2016-01-29 15:40:00,81.34,81.36,81.19,81.19,134383.0,81.34,81.36,81.19,81.19,134383.0
2016-01-29 15:50:00,81.21,81.37,80.96,81.29,459836.0,81.21,81.37,80.96,81.29,459836.0
2016-02-01 09:30:00,81.21,81.35,79.95,80.99,76313.0,81.21,81.35,79.95,80.99,76313.0
2016-02-01 09:40:00,80.98,81.04,80.46,80.85,43726.0,80.98,81.04,80.46,80.85,43726.0
2016-02-01 09:50:00,80.85,81.05,80.64,80.66,96347.0,80.85,81.05,80.64,80.66,96347.0
2016-02-01 10:00:00,80.57,80.79,80.37,80.67,63623.0,80.57,80.79,80.37,80.67,63623.0
2016-02-01 10:10:00,80.66,80.75,80.24,80.46,50155.0,80.66,80.75,80.24,80.46,50155.0
2016-02-01 10:20:00,80.42,80.57,80.23,80.23,47672.0,80.42,80.57,80.23,80.23,47672.0
2016-02-01 10:30:00,80.28,80.71,80.24,80.56,117545.0,80.28,80.71,80.24,80.56,117545.0
2016-02-01 10:40:00,80.59,80.79,80.4,80.6,86840.0,80.59,80.79,80.4,80.6,86840.0
2016-02-01 10:50:00,80.59,80.66,80.47,80.64,63746.0,80.59,80.66,80.47,80.64,63746.0
2016-02-01 11:00:00,80.64,81.02,80.59,80.94,30967.0,80.64,81.02,80.59,80.94,30967.0
2016-02-01 11:10:00,80.9,81.02,80.84,80.87,35028.0,80.9,81.02,80.84,80.87,35028.0
2016-02-01 11:20:00,80.86,81.13,80.78,81.13,42539.0,80.86,81.13,80.78,81.13,42539.0
2016-02-01 11:30:00,81.14,81.7,81.12,81.65,44544.0,81.14,81.7,81.12,81.65,44544.0
2016-02-01 11:40:00,81.69,81.72,81.42,81.46,43016.0,81.69,81.72,81.42,81.46,43016.0
2016-02-01 11:50:00,81.44,81.45,81.16,81.2,30453.0,81.44,81.45,81.16,81.2,30453.0
2016-02-01 12:00:00,81.21,81.26,80.99,81.01,85691.0,81.21,81.26,80.99,81.01,85691.0
2016-02-01 12:10:00,81.0,81.16,80.98,81.13,41653.0,81.0,81.16,80.98,81.13,41653.0
2016-02-01 12:20:00,81.12,81.27,80.97,81.0,78379.0,81.12,81.27,80.97,81.0,78379.0
2016-02-01 12:30:00,81.0,81.08,80.96,81.01,43033.0,81.0,81.08,80.96,81.01,43033.0
2016-02-01 12:40:00,81.01,81.44,80.99,81.36,29357.0,81.01,81.44,80.99,81.36,29357.0
2016-02-01 12:50:00,81.4,81.52,81.37,81.5,30738.0,81.4,81.52,81.37,81.5,30738.0
2016-02-01 13:00:00,81.48,81.7,81.39,81.5,47792.0,81.48,81.7,81.39,81.5,47792.0
2016-02-01 13:10:00,81.54,81.56,81.34,81.36,41790.0,81.54,81.56,81.34,81.36,41790.0
2016-02-01 13:20:00,81.38,81.57,81.37,81.55,43511.0,81.38,81.57,81.37,81.55,43511.0
2016-02-01 13:30:00,81.54,81.73,81.5,81.7,18655.0,81.54,81.73,81.5,81.7,18655.0
2016-02-01 13:40:00,81.7,81.72,81.47,81.54,44238.0,81.7,81.72,81.47,81.54,44238.0
2016-02-01 13:50:00,81.5,81.53,81.45,81.5,50746.0,81.5,81.53,81.45,81.5,50746.0
2016-02-01 14:00:00,81.5,81.63,81.48,81.6,40642.0,81.5,81.63,81.48,81.6,40642.0
2016-02-01 14:10:00,81.57,81.89,81.57,81.8,32302.0,81.57,81.89,81.57,81.8,32302.0
2016-02-01 14:20:00,81.81,81.85,81.65,81.84,34614.0,81.81,81.85,81.65,81.84,34614.0
2016-02-01 14:30:00,81.84,81.87,81.7,81.7,42868.0,81.84,81.87,81.7,81.7,42868.0
2016-02-01 14:40:00,81.71,81.94,81.65,81.87,70815.0,81.71,81.94,81.65,81.87,70815.0
2016-02-01 14:50:00,81.86,82.02,81.77,82.02,33687.0,81.86,82.02,81.77,82.02,33687.0
2016-02-01 15:00:00,82.01,82.05,81.88,81.91,35707.0,82.01,82.05,81.88,81.91,35707.0
2016-02-01 15:10:00,81.92,82.17,81.89,82.1,39296.0,81.92,82.17,81.89,82.1,39296.0
2016-02-01 15:20:00,82.14,82.22,82.07,82.17,37264.0,82.14,82.22,82.07,82.17,37264.0
2016-02-01 15:30:00,82.17,82.19,81.86,81.86,64623.0,82.17,82.19,81.86,81.86,64623.0
2016-02-01 15:40:00,81.86,81.99,81.73,81.85,85641.0,81.86,81.99,81.73,81.85,85641.0
2016-02-01 15:50:00,81.86,82.11,81.86,81.98,281335.0,81.86,82.11,81.86,81.98,281335.0
2016-02-02 09:30:00,82.08,82.5,81.04,81.2,94544.0,82.08,82.5,81.04,81.2,94544.0
2016-02-02 09:40:00,81.31,81.41,80.84,80.86,49329.0,81.31,81.41,80.84,80.86,49329.0
2016-02-02 09:50:00,80.91,81.28,80.75,81.19,58041.0,80.91,81.28,80.75,81.19,58041.0
2016-02-02 10:00:00,81.15,81.41,81.13,81.21,141904.0,81.15,81.41,81.13,81.21,141904.0
2016-02-02 10:10:00,81.18,81.44,81.13,81.34,25616.0,81.18,81.44,81.13,81.34,25616.0
2016-02-02 10:20:00,81.31,81.37,81.18,81.3,28514.0,81.31,81.37,81.18,81.3,28514.0
2016-02-02 10:30:00,81.31,81.42,81.25,81.27,25085.0,81.31,81.42,81.25,81.27,25085.0
2016-02-02 10:40:00,81.28,81.33,81.16,81.23,26154.0,81.28,81.33,81.16,81.23,26154.0
2016-02-02 10:50:00,81.26,81.39,81.23,81.39,19719.0,81.26,81.39,81.23,81.39,19719.0
2016-02-02 11:00:00,81.4,81.58,81.37,81.46,67550.0,81.4,81.58,81.37,81.46,67550.0
2016-02-02 11:10:00,81.48,81.99,81.46,81.91,59588.0,81.48,81.99,81.46,81.91,59588.0
2016-02-02 11:20:00,81.91,82.0,81.7,81.75,22715.0,81.91,82.0,81.7,81.75,22715.0
2016-02-02 11:30:00,81.79,81.93,81.73,81.93,11824.0,81.79,81.93,81.73,81.93,11824.0
2016-02-02 11:40:00,81.88,81.99,81.68,81.7,22435.0,81.88,81.99,81.68,81.7,22435.0
2016-02-02 11:50:00,81.72,81.83,81.54,81.7,63012.0,81.72,81.83,81.54,81.7,63012.0
2016-02-02 12:00:00,81.71,81.77,81.51,81.7,32643.0,81.71,81.77,81.51,81.7,32643.0
2016-02-02 12:10:00,81.68,81.72,81.34,81.44,28500.0,81.68,81.72,81.34,81.44,28500.0
2016-02-02 12:20:00,81.46,81.6,81.43,81.58,12721.0,81.46,81.6,81.43,81.58,12721.0
2016-02-02 12:30:00,81.59,81.77,81.59,81.74,11480.0,81.59,81.77,81.59,81.74,11480.0
2016-02-02 12:40:00,81.72,82.0,81.69,82.0,24368.0,81.72,82.0,81.69,82.0,24368.0
2016-02-02 12:50:00,81.96,82.0,81.75,81.76,24790.0,81.96,82.0,81.75,81.76,24790.0
2016-02-02 13:00:00,81.79,81.91,81.71,81.89,28538.0,81.79,81.91,81.71,81.89,28538.0
2016-02-02 13:10:00,81.85,81.92,81.73,81.81,33761.0,81.85,81.92,81.73,81.81,33761.0
2016-02-02 13:20:00,81.84,81.85,81.74,81.81,31206.0,81.84,81.85,81.74,81.81,31206.0
2016-02-02 13:30:00,81.8,81.9,81.65,81.68,125455.0,81.8,81.9,81.65,81.68,125455.0
2016-02-02 13:40:00,81.68,82.0,81.68,81.92,51522.0,81.68,82.0,81.68,81.92,51522.0
2016-02-02 13:50:00,81.92,81.92,81.73,81.73,22541.0,81.92,81.92,81.73,81.73,22541.0
2016-02-02 14:00:00,81.75,81.83,81.48,81.55,38350.0,81.75,81.83,81.48,81.55,38350.0
2016-02-02 14:10:00,81.54,81.7,81.34,81.53,81633.0,81.54,81.7,81.34,81.53,81633.0
2016-02-02 14:20:00,81.53,81.63,81.24,81.24,31469.0,81.53,81.63,81.24,81.24,31469.0
2016-02-02 14:30:00,81.24,81.62,81.19,81.58,26889.0,81.24,81.62,81.19,81.58,26889.0
2016-02-02 14:40:00,81.55,81.72,81.54,81.65,36492.0,81.55,81.72,81.54,81.65,36492.0
2016-02-02 14:50:00,81.66,81.69,81.33,81.44,35629.0,81.66,81.69,81.33,81.44,35629.0
2016-02-02 15:00:00,81.44,81.46,81.31,81.31,28281.0,81.44,81.46,81.31,81.31,28281.0
2016-02-02 15:10:00,81.28,81.47,81.26,81.41,22764.0,81.28,81.47,81.26,81.41,22764.0
2016-02-02 15:20:00,81.39,81.5,81.29,81.43,38096.0,81.39,81.5,81.29,81.43,38096.0
2016-02-02 15:30:00,81.43,81.72,81.41,81.63,65202.0,81.43,81.72,81.41,81.63,65202.0
2016-02-02 15:40:00,81.63,81.85,81.57,81.73,128062.0,81.63,81.85,81.57,81.73,128062.0
2016-02-02 15:50:00,81.73,81.77,81.59,81.69,166492.0,81.73,81.77,81.59,81.69,166492.0
2016-02-03 09:30:00,82.09,82.4,81.66,82.3,88142.0,82.09,82.4,81.66,82.3,88142.0
2016-02-03 09:40:00,82.35,82.67,81.98,82.6,102316.0,82.35,82.67,81.98,82.6,102316.0
2016-02-03 09:50:00,82.59,82.76,82.0,82.24,130235.0,82.59,82.76,82.0,82.24,130235.0
2016-02-03 10:00:00,82.2,82.23,81.1,81.1,45083.0,82.2,82.23,81.1,81.1,45083.0
2016-02-03 10:10:00,81.13,81.24,80.73,81.1,63973.0,81.13,81.24,80.73,81.1,63973.0
2016-02-03 10:20:00,81.1,81.17,80.49,80.63,51631.0,81.1,81.17,80.49,80.63,51631.0
2016-02-03 10:30:00,80.57,80.57,80.2,80.52,37726.0,80.57,80.57,80.2,80.52,37726.0
2016-02-03 10:40:00,80.5,80.66,80.2,80.39,59539.0,80.5,80.66,80.2,80.39,59539.0
2016-02-03 10:50:00,80.4,81.02,80.36,80.9,44332.0,80.4,81.02,80.36,80.9,44332.0
2016-02-03 11:00:00,80.98,80.98,80.25,80.25,53740.0,80.98,80.98,80.25,80.25,53740.0
2016-02-03 11:10:00,80.25,80.26,79.86,80.06,67760.0,80.25,80.26,79.86,80.06,67760.0
2016-02-03 11:20:00,80.04,80.3,80.02,80.09,25055.0,80.04,80.3,80.02,80.09,25055.0
2016-02-03 11:30:00,80.11,80.57,80.0,80.56,31070.0,80.11,80.57,80.0,80.56,31070.0
2016-02-03 11:40:00,80.52,80.93,80.52,80.78,51604.0,80.52,80.93,80.52,80.78,51604.0
2016-02-03 11:50:00,80.77,80.88,80.56,80.73,48047.0,80.77,80.88,80.56,80.73,48047.0
2016-02-03 12:00:00,80.75,80.81,80.46,80.53,17835.0,80.75,80.81,80.46,80.53,17835.0
2016-02-03 12:10:00,80.48,80.48,80.22,80.28,26131.0,80.48,80.48,80.22,80.28,26131.0
2016-02-03 12:20:00,80.33,80.39,80.08,80.08,21574.0,80.33,80.39,80.08,80.08,21574.0
2016-02-03 12:30:00,80.07,80.15,79.9,80.15,19717.0,80.07,80.15,79.9,80.15,19717.0
2016-02-03 12:40:00,80.15,80.18,80.0,80.17,20660.0,80.15,80.18,80.0,80.17,20660.0
2016-02-03 12:50:00,80.19,80.44,80.17,80.38,38129.0,80.19,80.44,80.17,80.38,38129.0
2016-02-03 13:00:00,80.41,80.51,80.18,80.2,17979.0,80.41,80.51,80.18,80.2,17979.0
2016-02-03 13:10:00,80.24,80.41,80.09,80.26,19418.0,80.24,80.41,80.09,80.26,19418.0
2016-02-03 13:20:00,80.22,80.23,80.0,80.12,16333.0,80.22,80.23,80.0,80.12,16333.0
2016-02-03 13:30:00,80.11,80.15,79.72,79.74,27862.0,80.11,80.15,79.72,79.74,27862.0
2016-02-03 13:40:00,79.67,79.71,79.45,79.51,33545.0,79.67,79.71,79.45,79.51,33545.0
2016-02-03 13:50:00,79.53,79.55,79.12,79.15,32050.0,79.53,79.55,79.12,79.15,32050.0
2016-02-03 14:00:00,79.14,79.22,78.9,79.02,89114.0,79.14,79.22,78.9,79.02,89114.0
2016-02-03 14:10:00,79.05,79.2,78.86,78.86,47503.0,79.05,79.2,78.86,78.86,47503.0
2016-02-03 14:20:00,78.88,79.75,78.86,79.63,52230.0,78.88,79.75,78.86,79.63,52230.0
2016-02-03 14:30:00,79.6,79.79,79.55,79.7,43928.0,79.6,79.79,79.55,79.7,43928.0
2016-02-03 14:40:00,79.72,80.11,79.6,80.02,58738.0,79.72,80.11,79.6,80.02,58738.0
2016-02-03 14:50:00,80.0,80.0,79.52,79.78,39608.0,80.0,80.0,79.52,79.78,39608.0
2016-02-03 15:00:00,79.78,79.85,79.59,79.79,37289.0,79.78,79.85,79.59,79.79,37289.0
2016-02-03 15:10:00,79.82,79.84,79.44,79.51,37788.0,79.82,79.84,79.44,79.51,37788.0
2016-02-03 15:20:00,79.49,79.58,79.33,79.35,47034.0,79.49,79.58,79.33,79.35,47034.0
2016-02-03 15:30:00,79.36,79.73,79.34,79.53,58169.0,79.36,79.73,79.34,79.53,58169.0
2016-02-03 15:40:00,79.51,79.72,79.46,79.64,70395.0,79.51,79.72,79.46,79.64,70395.0
2016-02-03 15:50:00,79.63,79.71,79.48,79.57,242614.0,79.63,79.71,79.48,79.57,242614.0
2016-02-04 09:30:00,79.34,79.41,77.42,77.64,80747.0,79.34,79.41,77.42,77.64,80747.0
2016-02-04 09:40:00,77.66,78.09,77.32,77.33,80417.0,77.66,78.09,77.32,77.33,80417.0
2016-02-04 09:50:00,77.39,77.88,77.3,77.47,59773.0,77.39,77.88,77.3,77.47,59773.0
2016-02-04 10:00:00,77.42,77.53,76.77,77.0,121868.0,77.42,77.53,76.77,77.0,121868.0
2016-02-04 10:10:00,77.02,77.52,76.93,77.23,78491.0,77.02,77.52,76.93,77.23,78491.0
2016-02-04 10:20:00,77.21,77.7,76.99,77.64,82327.0,77.21,77.7,76.99,77.64,82327.0
2016-02-04 10:30:00,77.65,78.1,77.6,78.02,253240.0,77.65,78.1,77.6,78.02,253240.0
2016-02-04 10:40:00,78.04,78.05,77.75,77.82,64696.0,78.04,78.05,77.75,77.82,64696.0
2016-02-04 10:50:00,77.83,77.87,77.49,77.71,63266.0,77.83,77.87,77.49,77.71,63266.0
2016-02-04 11:00:00,77.75,77.86,77.26,77.35,37492.0,77.75,77.86,77.26,77.35,37492.0
2016-02-04 11:10:00,77.34,77.53,77.19,77.32,31680.0,77.34,77.53,77.19,77.32,31680.0
2016-02-04 11:20:00,77.3,77.31,76.92,77.03,46787.0,77.3,77.31,76.92,77.03,46787.0
2016-02-04 11:30:00,77.02,77.03,76.62,76.7,87502.0,77.02,77.03,76.62,76.7,87502.0
2016-02-04 11:40:00,76.7,76.76,76.3,76.36,62317.0,76.7,76.76,76.3,76.36,62317.0
2016-02-04 11:50:00,76.37,76.39,75.87,75.91,88688.0,76.37,76.39,75.87,75.91,88688.0
2016-02-04 12:00:00,75.94,76.29,75.93,76.2,79068.0,75.94,76.29,75.93,76.2,79068.0
2016-02-04 12:10:00,76.2,76.76,76.19,76.65,106806.0,76.2,76.76,76.19,76.65,106806.0
2016-02-04 12:20:00,76.63,76.63,76.18,76.51,61753.0,76.63,76.63,76.18,76.51,61753.0
2016-02-04 12:30:00,76.5,76.91,76.5,76.81,68095.0,76.5,76.91,76.5,76.81,68095.0
2016-02-04 12:40:00,76.83,77.05,76.8,76.98,24871.0,76.83,77.05,76.8,76.98,24871.0
2016-02-04 12:50:00,76.98,77.16,76.91,77.13,26184.0,76.98,77.16,76.91,77.13,26184.0
2016-02-04 13:00:00,77.12,77.16,76.87,76.9,30381.0,77.12,77.16,76.87,76.9,30381.0
2016-02-04 13:10:00,76.9,77.16,76.87,77.12,69819.0,76.9,77.16,76.87,77.12,69819.0
2016-02-04 13:20:00,77.12,77.33,77.05,77.28,74947.0,77.12,77.33,77.05,77.28,74947.0
2016-02-04 13:30:00,77.31,77.42,77.24,77.35,32151.0,77.31,77.42,77.24,77.35,32151.0
2016-02-04 13:40:00,77.35,77.35,76.89,76.9,34785.0,77.35,77.35,76.89,76.9,34785.0
2016-02-04 13:50:00,76.92,77.0,76.86,76.92,56919.0,76.92,77.0,76.86,76.92,56919.0
2016-02-04 14:00:00,76.95,76.95,76.72,76.78,34933.0,76.95,76.95,76.72,76.78,34933.0
2016-02-04 14:10:00,76.78,76.89,76.67,76.87,21232.0,76.78,76.89,76.67,76.87,21232.0
2016-02-04 14:20:00,76.9,76.95,76.69,76.71,43887.0,76.9,76.95,76.69,76.71,43887.0
2016-02-04 14:30:00,76.69,76.82,76.51,76.52,40759.0,76.69,76.82,76.51,76.52,40759.0
2016-02-04 14:40:00,76.52,76.54,76.34,76.42,35238.0,76.52,76.54,76.34,76.42,35238.0
2016-02-04 14:50:00,76.41,76.73,76.26,76.73,45615.0,76.41,76.73,76.26,76.73,45615.0
2016-02-04 15:00:00,76.72,76.73,76.44,76.5,55939.0,76.72,76.73,76.44,76.5,55939.0
2016-02-04 15:10:00,76.5,76.7,76.47,76.56,72683.0,76.5,76.7,76.47,76.56,72683.0
2016-02-04 15:20:00,76.53,76.67,76.49,76.49,76345.0,76.53,76.67,76.49,76.49,76345.0
2016-02-04 15:30:00,76.5,76.55,76.25,76.55,124869.0,76.5,76.55,76.25,76.55,124869.0
2016-02-04 15:40:00,76.55,76.7,76.5,76.68,94710.0,76.55,76.7,76.5,76.68,94710.0
2016-02-04 15:50:00,76.68,76.75,76.6,76.67,237907.0,76.68,76.75,76.6,76.67,237907.0
2016-02-05 09:30:00,76.65,78.11,76.56,77.42,324345.0,76.65,78.11,76.56,77.42,324345.0
2016-02-05 09:40:00,77.39,77.45,76.91,77.04,135751.0,77.39,77.45,76.91,77.04,135751.0
2016-02-05 09:50:00,77.03,77.65,76.99,77.35,165078.0,77.03,77.65,76.99,77.35,165078.0
2016-02-05 10:00:00,77.37,77.64,77.26,77.51,83808.0,77.37,77.64,77.26,77.51,83808.0
2016-02-05 10:10:00,77.51,77.77,77.27,77.34,75581.0,77.51,77.77,77.27,77.34,75581.0
2016-02-05 10:20:00,77.35,77.35,76.82,76.94,59412.0,77.35,77.35,76.82,76.94,59412.0
2016-02-05 10:30:00,76.94,76.98,76.7,76.78,46731.0,76.94,76.98,76.7,76.78,46731.0
2016-02-05 10:40:00,76.8,77.02,76.71,76.73,70598.0,76.8,77.02,76.71,76.73,70598.0
2016-02-05 10:50:00,76.74,76.74,75.93,75.94,69261.0,76.74,76.74,75.93,75.94,69261.0
2016-02-05 11:00:00,75.95,76.1,75.59,76.01,78960.0,75.95,76.1,75.59,76.01,78960.0
2016-02-05 11:10:00,75.99,76.1,75.53,75.55,88674.0,75.99,76.1,75.53,75.55,88674.0
2016-02-05 11:20:00,75.55,75.6,75.14,75.29,64172.0,75.55,75.6,75.14,75.29,64172.0
2016-02-05 11:30:00,75.3,75.78,75.3,75.67,84926.0,75.3,75.78,75.3,75.67,84926.0
2016-02-05 11:40:00,75.67,76.44,75.61,76.43,112975.0,75.67,76.44,75.61,76.43,112975.0
2016-02-05 11:50:00,76.43,76.83,76.42,76.64,106970.0,76.43,76.83,76.42,76.64,106970.0
2016-02-05 12:00:00,76.64,76.91,76.4,76.67,70062.0,76.64,76.91,76.4,76.67,70062.0
2016-02-05 12:10:00,76.67,76.68,76.23,76.56,50887.0,76.67,76.68,76.23,76.56,50887.0
2016-02-05 12:20:00,76.55,76.93,76.55,76.76,51269.0,76.55,76.93,76.55,76.76,51269.0
2016-02-05 12:30:00,76.77,76.9,76.66,76.88,42225.0,76.77,76.9,76.66,76.88,42225.0
2016-02-05 12:40:00,76.88,77.13,76.86,77.02,44827.0,76.88,77.13,76.86,77.02,44827.0
2016-02-05 12:50:00,77.02,77.02,76.78,76.79,73709.0,77.02,77.02,76.78,76.79,73709.0
2016-02-05 13:00:00,76.77,77.06,76.72,77.06,54263.0,76.77,77.06,76.72,77.06,54263.0
2016-02-05 13:10:00,77.04,77.13,76.99,77.01,57654.0,77.04,77.13,76.99,77.01,57654.0
2016-02-05 13:20:00,77.0,77.13,76.79,77.11,51886.0,77.0,77.13,76.79,77.11,51886.0
2016-02-05 13:30:00,77.12,77.27,76.7,76.7,80209.0,77.12,77.27,76.7,76.7,80209.0
2016-02-05 13:40:00,76.71,76.72,76.39,76.45,31628.0,76.71,76.72,76.39,76.45,31628.0
2016-02-05 13:50:00,76.47,76.51,76.15,76.5,90004.0,76.47,76.51,76.15,76.5,90004.0
2016-02-05 14:00:00,76.5,76.63,76.09,76.19,49348.0,76.5,76.63,76.09,76.19,49348.0
2016-02-05 14:10:00,76.18,76.22,75.78,76.22,100167.0,76.18,76.22,75.78,76.22,100167.0
2016-02-05 14:20:00,76.23,76.53,76.15,76.42,106081.0,76.23,76.53,76.15,76.42,106081.0
2016-02-05 14:30:00,76.42,76.64,76.31,76.62,70923.0,76.42,76.64,76.31,76.62,70923.0
2016-02-05 14:40:00,76.61,76.62,76.24,76.43,56838.0,76.61,76.62,76.24,76.43,56838.0
2016-02-05 14:50:00,76.43,76.45,76.08,76.1,55870.0,76.43,76.45,76.08,76.1,55870.0
2016-02-05 15:00:00,76.1,76.25,75.96,76.25,81635.0,76.1,76.25,75.96,76.25,81635.0
2016-02-05 15:10:00,76.25,76.35,76.17,76.34,74497.0,76.25,76.35,76.17,76.34,74497.0
2016-02-05 15:20:00,76.34,76.34,76.14,76.29,106909.0,76.34,76.34,76.14,76.29,106909.0
2016-02-05 15:30:00,76.29,76.57,76.27,76.52,172780.0,76.29,76.57,76.27,76.52,172780.0
2016-02-05 15:40:00,76.53,76.58,76.39,76.53,184513.0,76.53,76.58,76.39,76.53,184513.0
2016-02-05 15:50:00,76.54,76.6,76.38,76.56,367185.0,76.54,76.6,76.38,76.56,367185.0
2016-02-08 09:30:00,78.95,78.99,75.5,75.69,160479.0,78.95,78.99,75.5,75.69,160479.0
2016-02-08 09:40:00,75.77,76.33,75.39,75.99,195674.0,75.77,76.33,75.39,75.99,195674.0
2016-02-08 09:50:00,75.95,76.34,75.56,75.69,91769.0,75.95,76.34,75.56,75.69,91769.0
2016-02-08 10:00:00,75.73,75.95,75.37,75.65,104297.0,75.73,75.95,75.37,75.65,104297.0
2016-02-08 10:10:00,75.64,75.68,75.12,75.51,107094.0,75.64,75.68,75.12,75.51,107094.0
2016-02-08 10:20:00,75.48,75.85,75.38,75.73,56268.0,75.48,75.85,75.38,75.73,56268.0
2016-02-08 10:30:00,75.73,76.45,75.72,76.31,82856.0,75.73,76.45,75.72,76.31,82856.0
2016-02-08 10:40:00,76.32,76.37,75.72,75.81,36260.0,76.32,76.37,75.72,75.81,36260.0
2016-02-08 10:50:00,75.82,76.01,75.71,75.97,39556.0,75.82,76.01,75.71,75.97,39556.0
2016-02-08 11:00:00,75.97,76.2,75.42,75.52,92189.0,75.97,76.2,75.42,75.52,92189.0
2016-02-08 11:10:00,75.47,75.95,75.34,75.89,130646.0,75.47,75.95,75.34,75.89,130646.0
2016-02-08 11:20:00,75.86,76.06,75.76,76.03,30192.0,75.86,76.06,75.76,76.03,30192.0
2016-02-08 11:30:00,75.99,76.14,75.86,75.88,35563.0,75.99,76.14,75.86,75.88,35563.0
2016-02-08 11:40:00,75.81,76.0,75.67,75.87,36205.0,75.81,76.0,75.67,75.87,36205.0
2016-02-08 11:50:00,75.84,76.11,75.73,76.08,44603.0,75.84,76.11,75.73,76.08,44603.0
2016-02-08 12:00:00,76.07,76.45,76.03,76.31,42037.0,76.07,76.45,76.03,76.31,42037.0
2016-02-08 12:10:00,76.28,76.72,76.21,76.56,40630.0,76.28,76.72,76.21,76.56,40630.0
2016-02-08 12:20:00,76.56,76.72,76.5,76.55,36971.0,76.56,76.72,76.5,76.55,36971.0
2016-02-08 12:30:00,76.55,76.84,76.53,76.58,36349.0,76.55,76.84,76.53,76.58,36349.0
2016-02-08 12:40:00,76.56,76.6,76.08,76.17,37204.0,76.56,76.6,76.08,76.17,37204.0
2016-02-08 12:50:00,76.19,76.23,75.89,75.97,32451.0,76.19,76.23,75.89,75.97,32451.0
2016-02-08 13:00:00,75.93,75.93,75.27,75.39,56882.0,75.93,75.93,75.27,75.39,56882.0
2016-02-08 13:10:00,75.38,75.4,74.95,75.05,70758.0,75.38,75.4,74.95,75.05,70758.0
2016-02-08 13:20:00,75.02,75.03,74.85,74.87,48660.0,75.02,75.03,74.85,74.87,48660.0
2016-02-08 13:30:00,74.87,75.05,74.79,74.88,39263.0,74.87,75.05,74.79,74.88,39263.0
2016-02-08 13:40:00,74.88,74.89,74.64,74.68,50940.0,74.88,74.89,74.64,74.68,50940.0
2016-02-08 13:50:00,74.67,74.74,74.4,74.41,95561.0,74.67,74.74,74.4,74.41,95561.0
2016-02-08 14:00:00,74.43,74.8,74.41,74.74,54434.0,74.43,74.8,74.41,74.74,54434.0
2016-02-08 14:10:00,74.75,74.78,74.43,74.47,27111.0,74.75,74.78,74.43,74.47,27111.0
2016-02-08 14:20:00,74.45,74.62,74.43,74.59,37679.0,74.45,74.62,74.43,74.59,37679.0
2016-02-08 14:30:00,74.58,74.66,74.28,74.6,65545.0,74.58,74.66,74.28,74.6,65545.0
2016-02-08 14:40:00,74.6,74.73,74.31,74.66,78879.0,74.6,74.73,74.31,74.66,78879.0
2016-02-08 14:50:00,74.63,74.69,74.34,74.36,27907.0,74.63,74.69,74.34,74.36,27907.0
2016-02-08 15:00:00,74.33,74.44,74.32,74.35,39008.0,74.33,74.44,74.32,74.35,39008.0
2016-02-08 15:10:00,74.37,74.88,74.34,74.8,58202.0,74.37,74.88,74.34,74.8,58202.0
2016-02-08 15:20:00,74.81,74.93,74.71,74.9,58582.0,74.81,74.93,74.71,74.9,58582.0
2016-02-08 15:30:00,74.93,75.25,74.93,75.14,87372.0,74.93,75.25,74.93,75.14,87372.0
2016-02-08 15:40:00,75.15,75.54,75.15,75.4,96691.0,75.15,75.54,75.15,75.4,96691.0
2016-02-08 15:50:00,75.39,75.44,75.16,75.31,219864.0,75.39,75.44,75.16,75.31,219864.0
2016-02-09 09:30:00,75.21,76.24,75.02,76.22,112085.0,75.21,76.24,75.02,76.22,112085.0
2016-02-09 09:40:00,76.17,76.6,75.89,76.3,53721.0,76.17,76.6,75.89,76.3,53721.0
2016-02-09 09:50:00,76.33,76.45,75.96,76.41,71835.0,76.33,76.45,75.96,76.41,71835.0
2016-02-09 10:00:00,76.41,76.9,76.15,76.82,56564.0,76.41,76.9,76.15,76.82,56564.0
2016-02-09 10:10:00,76.71,76.84,76.32,76.37,68035.0,76.71,76.84,76.32,76.37,68035.0
2016-02-09 10:20:00,76.37,76.37,75.25,75.72,84463.0,76.37,76.37,75.25,75.72,84463.0
2016-02-09 10:30:00,75.68,75.8,75.38,75.56,65769.0,75.68,75.8,75.38,75.56,65769.0
2016-02-09 10:40:00,75.5,75.51,74.96,75.04,92264.0,75.5,75.51,74.96,75.04,92264.0
2016-02-09 10:50:00,75.04,75.11,74.7,74.79,37511.0,75.04,75.11,74.7,74.79,37511.0
2016-02-09 11:00:00,74.76,75.1,74.74,74.82,44202.0,74.76,75.1,74.74,74.82,44202.0
2016-02-09 11:10:00,74.83,75.13,74.79,74.87,61494.0,74.83,75.13,74.79,74.87,61494.0
2016-02-09 11:20:00,74.91,75.42,74.88,75.32,23986.0,74.91,75.42,74.88,75.32,23986.0
2016-02-09 11:30:00,75.32,75.46,75.25,75.31,47732.0,75.32,75.46,75.25,75.31,47732.0
2016-02-09 11:40:00,75.34,75.83,75.31,75.38,66891.0,75.34,75.83,75.31,75.38,66891.0
2016-02-09 11:50:00,75.36,75.48,74.97,74.97,33990.0,75.36,75.48,74.97,74.97,33990.0
2016-02-09 12:00:00,74.99,75.68,74.99,75.68,58489.0,74.99,75.68,74.99,75.68,58489.0
2016-02-09 12:10:00,75.69,75.75,75.55,75.62,41280.0,75.69,75.75,75.55,75.62,41280.0
2016-02-09 12:20:00,75.64,75.76,75.56,75.61,41083.0,75.64,75.76,75.56,75.61,41083.0
2016-02-09 12:30:00,75.57,76.02,75.52,75.99,35871.0,75.57,76.02,75.52,75.99,35871.0
2016-02-09 12:40:00,76.01,76.03,75.49,75.49,39770.0,76.01,76.03,75.49,75.49,39770.0
2016-02-09 12:50:00,75.49,75.72,75.43,75.62,32702.0,75.49,75.72,75.43,75.62,32702.0
2016-02-09 13:00:00,75.6,75.75,75.24,75.33,31803.0,75.6,75.75,75.24,75.33,31803.0
2016-02-09 13:10:00,75.31,75.32,75.15,75.22,31958.0,75.31,75.32,75.15,75.22,31958.0
2016-02-09 13:20:00,75.19,75.47,75.12,75.18,32685.0,75.19,75.47,75.12,75.18,32685.0
2016-02-09 13:30:00,75.19,75.69,75.19,75.39,31502.0,75.19,75.69,75.19,75.39,31502.0
2016-02-09 13:40:00,75.4,75.6,75.22,75.4,29854.0,75.4,75.6,75.22,75.4,29854.0
2016-02-09 13:50:00,75.39,75.82,75.32,75.64,27997.0,75.39,75.82,75.32,75.64,27997.0
2016-02-09 14:00:00,75.63,75.91,75.45,75.89,44092.0,75.63,75.91,75.45,75.89,44092.0
2016-02-09 14:10:00,75.91,75.95,75.5,75.58,54721.0,75.91,75.95,75.5,75.58,54721.0
2016-02-09 14:20:00,75.58,75.62,75.14,75.14,35782.0,75.58,75.62,75.14,75.14,35782.0
2016-02-09 14:30:00,75.12,75.52,75.12,75.43,38004.0,75.12,75.52,75.12,75.43,38004.0
2016-02-09 14:40:00,75.44,75.69,75.23,75.23,38666.0,75.44,75.69,75.23,75.23,38666.0
2016-02-09 14:50:00,75.25,75.39,75.15,75.31,39123.0,75.25,75.39,75.15,75.31,39123.0
2016-02-09 15:00:00,75.33,75.97,75.25,75.77,62486.0,75.33,75.97,75.25,75.77,62486.0
2016-02-09 15:10:00,75.78,75.87,75.59,75.6,52470.0,75.78,75.87,75.59,75.6,52470.0
2016-02-09 15:20:00,75.59,75.68,75.25,75.34,42942.0,75.59,75.68,75.25,75.34,42942.0
2016-02-09 15:30:00,75.33,75.7,75.27,75.47,52348.0,75.33,75.7,75.27,75.47,52348.0
2016-02-09 15:40:00,75.47,75.47,75.09,75.17,71036.0,75.47,75.47,75.09,75.17,71036.0
2016-02-09 15:50:00,75.17,75.32,75.13,75.25,126853.0,75.17,75.32,75.13,75.25,126853.0
2016-02-10 09:30:00,75.81,76.25,75.32,76.25,72348.0,75.81,76.25,75.32,76.25,72348.0
2016-02-10 09:40:00,76.2,76.46,75.82,75.89,25132.0,76.2,76.46,75.82,75.89,25132.0
2016-02-10 09:50:00,75.8,75.96,75.52,75.87,21466.0,75.8,75.96,75.52,75.87,21466.0
2016-02-10 10:00:00,75.88,76.06,75.73,75.86,54706.0,75.88,76.06,75.73,75.86,54706.0
2016-02-10 10:10:00,75.91,76.42,75.91,76.42,18351.0,75.91,76.42,75.91,76.42,18351.0
2016-02-10 10:20:00,76.44,76.5,76.14,76.15,41272.0,76.44,76.5,76.14,76.15,41272.0
2016-02-10 10:30:00,76.18,76.37,76.07,76.17,68092.0,76.18,76.37,76.07,76.17,68092.0
2016-02-10 10:40:00,76.17,76.33,75.87,76.03,69123.0,76.17,76.33,75.87,76.03,69123.0
2016-02-10 10:50:00,76.04,76.04,75.38,75.45,26347.0,76.04,76.04,75.38,75.45,26347.0
2016-02-10 11:00:00,75.48,75.68,75.21,75.27,54043.0,75.48,75.68,75.21,75.27,54043.0
2016-02-10 11:10:00,75.23,75.35,75.1,75.35,29348.0,75.23,75.35,75.1,75.35,29348.0
2016-02-10 11:20:00,75.31,75.6,75.27,75.42,23134.0,75.31,75.6,75.27,75.42,23134.0
2016-02-10 11:30:00,75.43,75.45,75.12,75.12,32643.0,75.43,75.45,75.12,75.12,32643.0
2016-02-10 11:40:00,75.05,75.17,74.93,75.17,37453.0,75.05,75.17,74.93,75.17,37453.0
2016-02-10 11:50:00,75.13,75.45,75.09,75.4,18624.0,75.13,75.45,75.09,75.4,18624.0
2016-02-10 12:00:00,75.39,75.39,75.11,75.24,26771.0,75.39,75.39,75.11,75.24,26771.0
2016-02-10 12:10:00,75.22,75.28,75.0,75.2,18712.0,75.22,75.28,75.0,75.2,18712.0
2016-02-10 12:20:00,75.19,75.69,75.19,75.69,28275.0,75.19,75.69,75.19,75.69,28275.0
2016-02-10 12:30:00,75.66,75.87,75.56,75.83,21428.0,75.66,75.87,75.56,75.83,21428.0
2016-02-10 12:40:00,75.83,75.94,75.79,75.92,10048.0,75.83,75.94,75.79,75.92,10048.0
2016-02-10 12:50:00,75.95,75.97,75.83,75.91,21140.0,75.95,75.97,75.83,75.91,21140.0
2016-02-10 13:00:00,75.95,76.1,75.85,75.98,23541.0,75.95,76.1,75.85,75.98,23541.0
2016-02-10 13:10:00,75.98,76.04,75.91,76.02,11420.0,75.98,76.04,75.91,76.02,11420.0
2016-02-10 13:20:00,76.05,76.11,75.83,75.93,10404.0,76.05,76.11,75.83,75.93,10404.0
2016-02-10 13:30:00,75.95,76.03,75.8,76.01,11751.0,75.95,76.03,75.8,76.01,11751.0
2016-02-10 13:40:00,76.01,76.1,75.97,76.03,20225.0,76.01,76.1,75.97,76.03,20225.0
2016-02-10 13:50:00,76.01,76.01,75.82,75.89,9623.0,76.01,76.01,75.82,75.89,9623.0
2016-02-10 14:00:00,75.89,76.24,75.89,76.18,13128.0,75.89,76.24,75.89,76.18,13128.0
2016-02-10 14:10:00,76.22,76.31,76.07,76.23,13189.0,76.22,76.31,76.07,76.23,13189.0
2016-02-10 14:20:00,76.2,76.2,76.0,76.13,14251.0,76.2,76.2,76.0,76.13,14251.0
2016-02-10 14:30:00,76.08,76.23,76.03,76.03,15835.0,76.08,76.23,76.03,76.03,15835.0
2016-02-10 14:40:00,76.0,76.0,75.67,75.69,26131.0,76.0,76.0,75.67,75.69,26131.0
2016-02-10 14:50:00,75.68,75.83,75.58,75.62,30047.0,75.68,75.83,75.58,75.62,30047.0
2016-02-10 15:00:00,75.64,75.96,75.62,75.8,25227.0,75.64,75.96,75.62,75.8,25227.0
2016-02-10 15:10:00,75.84,75.87,75.24,75.24,34700.0,75.84,75.87,75.24,75.24,34700.0
2016-02-10 15:20:00,75.29,75.39,75.11,75.17,42777.0,75.29,75.39,75.11,75.17,42777.0
2016-02-10 15:30:00,75.23,75.24,74.98,75.02,75564.0,75.23,75.24,74.98,75.02,75564.0
2016-02-10 15:40:00,75.0,75.1,74.85,74.94,90995.0,75.0,75.1,74.85,74.94,90995.0
2016-02-10 15:50:00,74.97,75.19,74.92,75.15,193380.0,74.97,75.19,74.92,75.15,193380.0
2016-02-11 09:30:00,73.12,74.45,72.52,74.0,190189.0,73.12,74.45,72.52,74.0,190189.0
2016-02-11 09:40:00,74.01,74.79,73.94,74.73,69225.0,74.01,74.79,73.94,74.73,69225.0
2016-02-11 09:50:00,74.74,74.74,73.93,74.14,145405.0,74.74,74.74,73.93,74.14,145405.0
2016-02-11 10:00:00,74.16,74.38,73.93,73.98,133044.0,74.16,74.38,73.93,73.98,133044.0
2016-02-11 10:10:00,74.01,74.06,73.66,73.79,102919.0,74.01,74.06,73.66,73.79,102919.0
2016-02-11 10:20:00,73.76,74.47,73.7,74.16,54064.0,73.76,74.47,73.7,74.16,54064.0
2016-02-11 10:30:00,74.15,74.29,73.93,74.14,36105.0,74.15,74.29,73.93,74.14,36105.0
2016-02-11 10:40:00,74.16,74.42,74.11,74.33,29142.0,74.16,74.42,74.11,74.33,29142.0
2016-02-11 10:50:00,74.34,74.83,74.29,74.78,75428.0,74.34,74.83,74.29,74.78,75428.0
2016-02-11 11:00:00,74.74,74.92,74.1,74.22,70335.0,74.74,74.92,74.1,74.22,70335.0
2016-02-11 11:10:00,74.15,74.26,73.72,73.87,40484.0,74.15,74.26,73.72,73.87,40484.0
2016-02-11 11:20:00,73.9,74.03,73.55,73.56,42367.0,73.9,74.03,73.55,73.56,42367.0
2016-02-11 11:30:00,73.6,73.73,73.34,73.72,168870.0,73.6,73.73,73.34,73.72,168870.0
2016-02-11 11:40:00,73.7,73.88,73.65,73.8,31845.0,73.7,73.88,73.65,73.8,31845.0
2016-02-11 11:50:00,73.81,74.15,73.72,74.07,47540.0,73.81,74.15,73.72,74.07,47540.0
2016-02-11 12:00:00,74.12,74.17,73.93,73.99,39173.0,74.12,74.17,73.93,73.99,39173.0
2016-02-11 12:10:00,73.97,74.13,73.68,73.77,47499.0,73.97,74.13,73.68,73.77,47499.0
2016-02-11 12:20:00,73.75,74.01,73.7,73.75,34308.0,73.75,74.01,73.7,73.75,34308.0
2016-02-11 12:30:00,73.74,73.92,73.64,73.92,51837.0,73.74,73.92,73.64,73.92,51837.0
2016-02-11 12:40:00,73.88,73.98,73.76,73.89,128950.0,73.88,73.98,73.76,73.89,128950.0
2016-02-11 12:50:00,73.91,74.17,73.88,74.11,44487.0,73.91,74.17,73.88,74.11,44487.0
2016-02-11 13:00:00,74.12,74.35,74.0,74.13,23976.0,74.12,74.35,74.0,74.13,23976.0
2016-02-11 13:10:00,74.09,74.29,74.01,74.27,26369.0,74.09,74.29,74.01,74.27,26369.0
2016-02-11 13:20:00,74.26,74.37,73.95,73.95,41236.0,74.26,74.37,73.95,73.95,41236.0
2016-02-11 13:30:00,73.92,74.2,73.86,73.86,28125.0,73.92,74.2,73.86,73.86,28125.0
2016-02-11 13:40:00,73.82,74.0,73.8,73.95,28652.0,73.82,74.0,73.8,73.95,28652.0
2016-02-11 13:50:00,73.95,73.97,73.55,73.65,45964.0,73.95,73.97,73.55,73.65,45964.0
2016-02-11 14:00:00,73.64,73.96,73.59,73.92,59614.0,73.64,73.96,73.59,73.92,59614.0
2016-02-11 14:10:00,73.93,73.93,73.37,73.38,36986.0,73.93,73.93,73.37,73.38,36986.0
2016-02-11 14:20:00,73.3,73.46,73.29,73.29,22989.0,73.3,73.46,73.29,73.29,22989.0
2016-02-11 14:30:00,73.3,73.78,73.19,73.78,36056.0,73.3,73.78,73.19,73.78,36056.0
2016-02-11 14:40:00,73.82,74.02,73.66,73.95,48337.0,73.82,74.02,73.66,73.95,48337.0
2016-02-11 14:50:00,73.96,74.25,73.87,73.93,56445.0,73.96,74.25,73.87,73.93,56445.0
2016-02-11 15:00:00,73.92,73.98,73.49,73.62,66379.0,73.92,73.98,73.49,73.62,66379.0
2016-02-11 15:10:00,73.67,73.88,73.5,73.5,32170.0,73.67,73.88,73.5,73.5,32170.0
2016-02-11 15:20:00,73.54,73.88,73.44,73.86,53752.0,73.54,73.88,73.44,73.86,53752.0
2016-02-11 15:30:00,73.86,74.07,73.65,73.99,66137.0,73.86,74.07,73.65,73.99,66137.0
2016-02-11 15:40:00,73.99,74.07,73.72,73.76,104011.0,73.99,74.07,73.72,73.76,104011.0
2016-02-11 15:50:00,73.77,73.9,73.41,73.43,300279.0,73.77,73.9,73.41,73.43,300279.0
2016-02-12 09:30:00,73.97,74.09,72.8,73.84,108545.0,73.97,74.09,72.8,73.84,108545.0
2016-02-12 09:40:00,73.78,74.04,73.51,73.93,45064.0,73.78,74.04,73.51,73.93,45064.0
2016-02-12 09:50:00,73.98,74.5,73.74,74.08,43696.0,73.98,74.5,73.74,74.08,43696.0
2016-02-12 10:00:00,74.0,74.31,73.76,74.23,25268.0,74.0,74.31,73.76,74.23,25268.0
2016-02-12 10:10:00,74.3,74.46,74.06,74.41,24445.0,74.3,74.46,74.06,74.41,24445.0
2016-02-12 10:20:00,74.42,74.89,74.42,74.85,66789.0,74.42,74.89,74.42,74.85,66789.0
2016-02-12 10:30:00,74.84,75.12,74.53,74.67,49664.0,74.84,75.12,74.53,74.67,49664.0
2016-02-12 10:40:00,74.66,74.69,74.43,74.69,26622.0,74.66,74.69,74.43,74.69,26622.0
2016-02-12 10:50:00,74.75,74.85,74.63,74.75,47983.0,74.75,74.85,74.63,74.75,47983.0
2016-02-12 11:00:00,74.72,74.87,74.61,74.75,30189.0,74.72,74.87,74.61,74.75,30189.0
2016-02-12 11:10:00,74.76,75.33,74.74,75.33,61709.0,74.76,75.33,74.74,75.33,61709.0
2016-02-12 11:20:00,75.36,75.39,75.22,75.25,33674.0,75.36,75.39,75.22,75.25,33674.0
2016-02-12 11:30:00,75.24,75.52,75.04,75.1,81108.0,75.24,75.52,75.04,75.1,81108.0
2016-02-12 11:40:00,75.07,75.22,74.86,75.09,37412.0,75.07,75.22,74.86,75.09,37412.0
2016-02-12 11:50:00,75.07,75.1,74.75,74.97,16615.0,75.07,75.1,74.75,74.97,16615.0
2016-02-12 12:00:00,74.97,75.0,74.66,74.83,25481.0,74.97,75.0,74.66,74.83,25481.0
2016-02-12 12:10:00,74.83,75.01,74.75,74.89,55074.0,74.83,75.01,74.75,74.89,55074.0
2016-02-12 12:20:00,74.88,75.0,74.72,74.97,16660.0,74.88,75.0,74.72,74.97,16660.0
2016-02-12 12:30:00,74.98,75.25,74.84,75.22,74711.0,74.98,75.25,74.84,75.22,74711.0
2016-02-12 12:40:00,75.25,75.45,75.14,75.14,20617.0,75.25,75.45,75.14,75.14,20617.0
2016-02-12 12:50:00,75.11,75.21,75.04,75.16,11506.0,75.11,75.21,75.04,75.16,11506.0
2016-02-12 13:00:00,75.15,75.4,75.05,75.07,57801.0,75.15,75.4,75.05,75.07,57801.0
2016-02-12 13:10:00,75.07,75.16,74.77,74.83,19780.0,75.07,75.16,74.77,74.83,19780.0
2016-02-12 13:20:00,74.78,75.08,74.78,75.08,16690.0,74.78,75.08,74.78,75.08,16690.0
2016-02-12 13:30:00,75.09,75.34,75.0,75.15,29351.0,75.09,75.34,75.0,75.15,29351.0
2016-02-12 13:40:00,75.15,75.57,75.12,75.52,27368.0,75.15,75.57,75.12,75.52,27368.0
2016-02-12 13:50:00,75.51,75.52,75.28,75.39,24737.0,75.51,75.52,75.28,75.39,24737.0
2016-02-12 14:00:00,75.4,75.43,74.94,75.1,49938.0,75.4,75.43,74.94,75.1,49938.0
2016-02-12 14:10:00,75.14,75.36,75.13,75.16,24088.0,75.14,75.36,75.13,75.16,24088.0
2016-02-12 14:20:00,75.2,75.21,74.91,75.0,58011.0,75.2,75.21,74.91,75.0,58011.0
2016-02-12 14:30:00,75.03,75.09,74.81,74.84,36470.0,75.03,75.09,74.81,74.84,36470.0
2016-02-12 14:40:00,74.85,75.09,74.85,75.02,26183.0,74.85,75.09,74.85,75.02,26183.0
2016-02-12 14:50:00,75.01,75.21,74.91,74.91,32976.0,75.01,75.21,74.91,74.91,32976.0
2016-02-12 15:00:00,74.89,75.05,74.85,74.91,41248.0,74.89,75.05,74.85,74.91,41248.0
2016-02-12 15:10:00,74.93,75.08,74.93,75.01,53895.0,74.93,75.08,74.93,75.01,53895.0
2016-02-12 15:20:00,75.02,75.08,74.88,75.03,49702.0,75.02,75.08,74.88,75.03,49702.0
2016-02-12 15:30:00,74.99,75.0,74.82,74.82,42485.0,74.99,75.0,74.82,74.82,42485.0
2016-02-12 15:40:00,74.83,75.16,74.75,75.08,83452.0,74.83,75.16,74.75,75.08,83452.0
2016-02-12 15:50:00,75.09,75.28,75.0,75.23,222574.0,75.09,75.28,75.0,75.23,222574.0
2016-02-16 09:30:00,79.81,79.99,76.25,77.25,132415.0,79.81,79.99,76.25,77.25,132415.0
2016-02-16 09:40:00,77.25,77.86,77.1,77.5,101410.0,77.25,77.86,77.1,77.5,101410.0
2016-02-16 09:50:00,77.52,77.57,76.96,77.09,100610.0,77.52,77.57,76.96,77.09,100610.0
2016-02-16 10:00:00,77.08,77.25,76.9,77.23,66640.0,77.08,77.25,76.9,77.23,66640.0
2016-02-16 10:10:00,77.24,77.49,77.07,77.13,57224.0,77.24,77.49,77.07,77.13,57224.0
2016-02-16 10:20:00,77.06,77.24,77.06,77.12,46614.0,77.06,77.24,77.06,77.12,46614.0
2016-02-16 10:30:00,77.12,77.4,77.02,77.4,78755.0,77.12,77.4,77.02,77.4,78755.0
2016-02-16 10:40:00,77.39,77.69,77.38,77.46,39471.0,77.39,77.69,77.38,77.46,39471.0
2016-02-16 10:50:00,77.44,77.65,77.34,77.36,26661.0,77.44,77.65,77.34,77.36,26661.0
2016-02-16 11:00:00,77.33,77.52,77.16,77.21,42662.0,77.33,77.52,77.16,77.21,42662.0
2016-02-16 11:10:00,77.19,77.28,77.04,77.2,47948.0,77.19,77.28,77.04,77.2,47948.0
2016-02-16 11:20:00,77.21,77.23,77.0,77.2,30980.0,77.21,77.23,77.0,77.2,30980.0
2016-02-16 11:30:00,77.22,77.27,77.11,77.22,81104.0,77.22,77.27,77.11,77.22,81104.0
2016-02-16 11:40:00,77.22,77.81,77.15,77.61,54039.0,77.22,77.81,77.15,77.61,54039.0
2016-02-16 11:50:00,77.63,77.74,77.57,77.73,22389.0,77.63,77.74,77.57,77.73,22389.0
2016-02-16 12:00:00,77.75,77.93,77.69,77.84,49183.0,77.75,77.93,77.69,77.84,49183.0
2016-02-16 12:10:00,77.84,77.88,77.71,77.72,43111.0,77.84,77.88,77.71,77.72,43111.0
2016-02-16 12:20:00,77.71,78.24,77.71,78.22,35529.0,77.71,78.24,77.71,78.22,35529.0
2016-02-16 12:30:00,78.21,78.33,78.14,78.29,22066.0,78.21,78.33,78.14,78.29,22066.0
2016-02-16 12:40:00,78.3,78.46,78.12,78.46,31623.0,78.3,78.46,78.12,78.46,31623.0
2016-02-16 12:50:00,78.44,78.65,78.27,78.54,147932.0,78.44,78.65,78.27,78.54,147932.0
2016-02-16 13:00:00,78.55,78.87,78.55,78.66,84784.0,78.55,78.87,78.55,78.66,84784.0
2016-02-16 13:10:00,78.67,78.73,78.46,78.49,100472.0,78.67,78.73,78.46,78.49,100472.0
2016-02-16 13:20:00,78.46,78.59,78.31,78.53,82935.0,78.46,78.59,78.31,78.53,82935.0
2016-02-16 13:30:00,78.57,78.73,78.47,78.5,58549.0,78.57,78.73,78.47,78.5,58549.0
2016-02-16 13:40:00,78.5,78.72,78.48,78.56,53070.0,78.5,78.72,78.48,78.56,53070.0
2016-02-16 13:50:00,78.54,78.77,78.47,78.66,44395.0,78.54,78.77,78.47,78.66,44395.0
2016-02-16 14:00:00,78.65,78.74,78.19,78.29,43457.0,78.65,78.74,78.19,78.29,43457.0
2016-02-16 14:10:00,78.26,78.44,78.26,78.38,23128.0,78.26,78.44,78.26,78.38,23128.0
2016-02-16 14:20:00,78.38,78.38,78.17,78.27,19416.0,78.38,78.38,78.17,78.27,19416.0
2016-02-16 14:30:00,78.32,78.39,78.0,78.01,17290.0,78.32,78.39,78.0,78.01,17290.0
2016-02-16 14:40:00,78.01,78.36,78.01,78.23,27473.0,78.01,78.36,78.01,78.23,27473.0
2016-02-16 14:50:00,78.25,78.27,78.13,78.15,23912.0,78.25,78.27,78.13,78.15,23912.0
2016-02-16 15:00:00,78.13,78.24,77.99,78.01,37583.0,78.13,78.24,77.99,78.01,37583.0
2016-02-16 15:10:00,77.99,78.17,77.91,78.09,44485.0,77.99,78.17,77.91,78.09,44485.0
2016-02-16 15:20:00,78.09,78.18,78.06,78.14,28363.0,78.09,78.18,78.06,78.14,28363.0
2016-02-16 15:30:00,78.14,78.28,78.0,78.19,89250.0,78.14,78.28,78.0,78.19,89250.0
2016-02-16 15:40:00,78.2,78.28,78.14,78.26,77684.0,78.2,78.28,78.14,78.26,77684.0
2016-02-16 15:50:00,78.26,78.56,78.26,78.55,347984.0,78.26,78.56,78.26,78.55,347984.0
2016-02-17 09:30:00,79.38,79.64,78.61,79.6,70313.0,79.38,79.64,78.61,79.6,70313.0
2016-02-17 09:40:00,79.63,79.82,78.99,79.19,31177.0,79.63,79.82,78.99,79.19,31177.0
2016-02-17 09:50:00,79.19,79.69,79.1,79.65,66380.0,79.19,79.69,79.1,79.65,66380.0
2016-02-17 10:00:00,79.61,80.0,79.27,79.92,62517.0,79.61,80.0,79.27,79.92,62517.0
2016-02-17 10:10:00,79.92,80.03,79.59,79.98,78999.0,79.92,80.03,79.59,79.98,78999.0
2016-02-17 10:20:00,80.01,80.46,79.98,80.46,67409.0,80.01,80.46,79.98,80.46,67409.0
2016-02-17 10:30:00,80.46,80.47,79.95,80.2,37384.0,80.46,80.47,79.95,80.2,37384.0
2016-02-17 10:40:00,80.21,80.24,80.01,80.18,47014.0,80.21,80.24,80.01,80.18,47014.0
2016-02-17 10:50:00,80.17,80.46,80.1,80.19,72049.0,80.17,80.46,80.1,80.19,72049.0
2016-02-17 11:00:00,80.19,80.21,79.88,80.04,48054.0,80.19,80.21,79.88,80.04,48054.0
2016-02-17 11:10:00,80.04,80.1,79.86,79.98,46824.0,80.04,80.1,79.86,79.98,46824.0
2016-02-17 11:20:00,79.99,80.28,79.97,80.1,59776.0,79.99,80.28,79.97,80.1,59776.0
2016-02-17 11:30:00,80.12,80.4,80.11,80.38,57002.0,80.12,80.4,80.11,80.38,57002.0
2016-02-17 11:40:00,80.37,80.55,80.27,80.4,48327.0,80.37,80.55,80.27,80.4,48327.0
2016-02-17 11:50:00,80.39,80.7,80.36,80.67,55461.0,80.39,80.7,80.36,80.67,55461.0
2016-02-17 12:00:00,80.64,80.79,80.42,80.57,66956.0,80.64,80.79,80.42,80.57,66956.0
2016-02-17 12:10:00,80.54,80.83,80.54,80.76,69886.0,80.54,80.83,80.54,80.76,69886.0
2016-02-17 12:20:00,80.78,81.05,80.64,80.88,74981.0,80.78,81.05,80.64,80.88,74981.0
2016-02-17 12:30:00,80.87,80.98,80.65,80.97,54509.0,80.87,80.98,80.65,80.97,54509.0
2016-02-17 12:40:00,80.98,81.13,80.93,80.99,48906.0,80.98,81.13,80.93,80.99,48906.0
2016-02-17 12:50:00,80.99,81.1,80.95,80.99,42406.0,80.99,81.1,80.95,80.99,42406.0
2016-02-17 13:00:00,81.03,81.03,80.85,80.97,30038.0,81.03,81.03,80.85,80.97,30038.0
2016-02-17 13:10:00,80.97,81.18,80.84,81.13,57009.0,80.97,81.18,80.84,81.13,57009.0
2016-02-17 13:20:00,81.14,81.22,81.06,81.09,28285.0,81.14,81.22,81.06,81.09,28285.0
2016-02-17 13:30:00,81.11,81.11,80.85,80.86,54729.0,81.11,81.11,80.85,80.86,54729.0
2016-02-17 13:40:00,80.83,80.84,80.54,80.58,57018.0,80.83,80.84,80.54,80.58,57018.0
2016-02-17 13:50:00,80.55,80.93,80.52,80.92,32591.0,80.55,80.93,80.52,80.92,32591.0
2016-02-17 14:00:00,80.94,81.24,80.85,81.15,49143.0,80.94,81.24,80.85,81.15,49143.0
2016-02-17 14:10:00,81.14,81.34,81.08,81.27,38368.0,81.14,81.34,81.08,81.27,38368.0
2016-02-17 14:20:00,81.27,81.46,81.23,81.23,49530.0,81.27,81.46,81.23,81.23,49530.0
2016-02-17 14:30:00,81.22,81.33,81.15,81.15,34023.0,81.22,81.33,81.15,81.15,34023.0
2016-02-17 14:40:00,81.15,81.3,81.15,81.22,35780.0,81.15,81.3,81.15,81.22,35780.0
2016-02-17 14:50:00,81.22,81.24,81.06,81.1,41898.0,81.22,81.24,81.06,81.1,41898.0
2016-02-17 15:00:00,81.1,81.29,81.02,81.17,51080.0,81.1,81.29,81.02,81.17,51080.0
2016-02-17 15:10:00,81.16,81.23,81.04,81.2,54362.0,81.16,81.23,81.04,81.2,54362.0
2016-02-17 15:20:00,81.2,81.27,81.13,81.24,84338.0,81.2,81.27,81.13,81.24,84338.0
2016-02-17 15:30:00,81.23,81.24,81.05,81.24,76527.0,81.23,81.24,81.05,81.24,76527.0
2016-02-17 15:40:00,81.23,81.24,80.99,81.14,87974.0,81.23,81.24,80.99,81.14,87974.0
2016-02-17 15:50:00,81.15,81.22,80.84,80.85,347083.0,81.15,81.22,80.84,80.85,347083.0
2016-02-18 09:30:00,79.73,79.89,77.23,78.72,356519.0,79.73,79.89,77.23,78.72,356519.0
2016-02-18 09:40:00,78.72,79.21,77.63,77.68,230400.0,78.72,79.21,77.63,77.68,230400.0
2016-02-18 09:50:00,77.65,78.69,77.65,78.48,124061.0,77.65,78.69,77.65,78.48,124061.0
2016-02-18 10:00:00,78.44,78.54,78.17,78.48,97578.0,78.44,78.54,78.17,78.48,97578.0
2016-02-18 10:10:00,78.44,78.75,78.22,78.5,58023.0,78.44,78.75,78.22,78.5,58023.0
2016-02-18 10:20:00,78.52,79.01,78.49,78.79,68014.0,78.52,79.01,78.49,78.79,68014.0
2016-02-18 10:30:00,78.79,78.96,78.4,78.53,86934.0,78.79,78.96,78.4,78.53,86934.0
2016-02-18 10:40:00,78.54,78.85,78.4,78.69,45830.0,78.54,78.85,78.4,78.69,45830.0
2016-02-18 10:50:00,78.74,79.04,78.11,78.85,70122.0,78.74,79.04,78.11,78.85,70122.0
2016-02-18 11:00:00,78.81,78.93,78.68,78.81,66454.0,78.81,78.93,78.68,78.81,66454.0
2016-02-18 11:10:00,78.8,79.22,78.76,79.16,103913.0,78.8,79.22,78.76,79.16,103913.0
2016-02-18 11:20:00,79.2,79.61,78.96,79.46,48285.0,79.2,79.61,78.96,79.46,48285.0
2016-02-18 11:30:00,79.47,79.69,79.31,79.34,89375.0,79.47,79.69,79.31,79.34,89375.0
2016-02-18 11:40:00,79.31,80.0,79.3,79.95,86174.0,79.31,80.0,79.3,79.95,86174.0
2016-02-18 11:50:00,79.92,80.01,79.58,80.0,53136.0,79.92,80.01,79.58,80.0,53136.0
2016-02-18 12:00:00,79.99,80.29,79.85,80.29,70950.0,79.99,80.29,79.85,80.29,70950.0
2016-02-18 12:10:00,80.3,80.46,80.1,80.44,60955.0,80.3,80.46,80.1,80.44,60955.0
2016-02-18 12:20:00,80.44,80.52,80.25,80.42,46252.0,80.44,80.52,80.25,80.42,46252.0
2016-02-18 12:30:00,80.4,80.44,80.12,80.36,52698.0,80.4,80.44,80.12,80.36,52698.0
2016-02-18 12:40:00,80.37,80.43,80.1,80.2,53149.0,80.37,80.43,80.1,80.2,53149.0
2016-02-18 12:50:00,80.23,80.24,79.9,79.9,39754.0,80.23,80.24,79.9,79.9,39754.0
2016-02-18 13:00:00,79.88,79.89,79.69,79.8,29956.0,79.88,79.89,79.69,79.8,29956.0
2016-02-18 13:10:00,79.8,79.8,79.61,79.7,93947.0,79.8,79.8,79.61,79.7,93947.0
2016-02-18 13:20:00,79.7,79.74,79.58,79.7,81124.0,79.7,79.74,79.58,79.7,81124.0
2016-02-18 13:30:00,79.72,79.72,79.29,79.4,45929.0,79.72,79.72,79.29,79.4,45929.0
2016-02-18 13:40:00,79.37,79.53,79.27,79.36,21794.0,79.37,79.53,79.27,79.36,21794.0
2016-02-18 13:50:00,79.37,79.51,79.37,79.5,54227.0,79.37,79.51,79.37,79.5,54227.0
2016-02-18 14:00:00,79.51,79.62,79.41,79.52,30433.0,79.51,79.62,79.41,79.52,30433.0
2016-02-18 14:10:00,79.55,79.59,79.37,79.49,76310.0,79.55,79.59,79.37,79.49,76310.0
2016-02-18 14:20:00,79.49,79.52,79.39,79.46,45779.0,79.49,79.52,79.39,79.46,45779.0
2016-02-18 14:30:00,79.48,79.61,79.39,79.51,63044.0,79.48,79.61,79.39,79.51,63044.0
2016-02-18 14:40:00,79.51,79.72,79.49,79.56,98865.0,79.51,79.72,79.49,79.56,98865.0
2016-02-18 14:50:00,79.55,79.73,79.53,79.55,108212.0,79.55,79.73,79.53,79.55,108212.0
2016-02-18 15:00:00,79.57,79.67,79.32,79.35,273921.0,79.57,79.67,79.32,79.35,273921.0
2016-02-18 15:10:00,79.35,79.37,79.17,79.27,55491.0,79.35,79.37,79.17,79.27,55491.0
2016-02-18 15:20:00,79.27,79.44,79.15,79.37,180373.0,79.27,79.44,79.15,79.37,180373.0
2016-02-18 15:30:00,79.37,79.39,79.24,79.37,84522.0,79.37,79.39,79.24,79.37,84522.0
2016-02-18 15:40:00,79.38,79.45,79.25,79.31,164131.0,79.38,79.45,79.25,79.31,164131.0
2016-02-18 15:50:00,79.28,79.35,79.19,79.3,248107.0,79.28,79.35,79.19,79.3,248107.0
2016-02-19 09:30:00,78.66,79.05,77.79,77.84,169444.0,78.66,79.05,77.79,77.84,169444.0
2016-02-19 09:40:00,77.87,78.3,77.71,78.03,104701.0,77.87,78.3,77.71,78.03,104701.0
2016-02-19 09:50:00,77.98,78.61,77.95,78.44,52087.0,77.98,78.61,77.95,78.44,52087.0
2016-02-19 10:00:00,78.4,78.47,77.91,78.44,42776.0,78.4,78.47,77.91,78.44,42776.0
2016-02-19 10:10:00,78.47,78.53,78.21,78.45,54525.0,78.47,78.53,78.21,78.45,54525.0
2016-02-19 10:20:00,78.47,78.58,78.25,78.25,49450.0,78.47,78.58,78.25,78.25,49450.0
2016-02-19 10:30:00,78.24,78.53,78.23,78.24,79433.0,78.24,78.53,78.23,78.24,79433.0
2016-02-19 10:40:00,78.25,78.3,78.04,78.11,65420.0,78.25,78.3,78.04,78.11,65420.0
2016-02-19 10:50:00,78.13,78.45,78.11,78.23,132963.0,78.13,78.45,78.11,78.23,132963.0
2016-02-19 11:00:00,78.18,78.18,77.58,77.81,94612.0,78.18,78.18,77.58,77.81,94612.0
2016-02-19 11:10:00,77.83,78.29,77.81,78.28,128150.0,77.83,78.29,77.81,78.28,128150.0
2016-02-19 11:20:00,78.3,78.45,78.16,78.44,39147.0,78.3,78.45,78.16,78.44,39147.0
2016-02-19 11:30:00,78.45,78.74,78.44,78.57,39671.0,78.45,78.74,78.44,78.57,39671.0
2016-02-19 11:40:00,78.58,78.67,78.37,78.49,42811.0,78.58,78.67,78.37,78.49,42811.0
2016-02-19 11:50:00,78.48,78.51,78.25,78.29,47353.0,78.48,78.51,78.25,78.29,47353.0
2016-02-19 12:00:00,78.3,78.46,78.24,78.43,39720.0,78.3,78.46,78.24,78.43,39720.0
2016-02-19 12:10:00,78.4,78.59,78.4,78.5,51240.0,78.4,78.59,78.4,78.5,51240.0
2016-02-19 12:20:00,78.49,78.62,78.35,78.61,39719.0,78.49,78.62,78.35,78.61,39719.0
2016-02-19 12:30:00,78.6,78.85,78.57,78.76,32929.0,78.6,78.85,78.57,78.76,32929.0
2016-02-19 12:40:00,78.78,78.81,78.6,78.64,29031.0,78.78,78.81,78.6,78.64,29031.0
2016-02-19 12:50:00,78.64,78.74,78.54,78.66,45886.0,78.64,78.74,78.54,78.66,45886.0
2016-02-19 13:00:00,78.66,78.95,78.63,78.92,41389.0,78.66,78.95,78.63,78.92,41389.0
2016-02-19 13:10:00,78.91,78.98,78.61,78.86,59701.0,78.91,78.98,78.61,78.86,59701.0
2016-02-19 13:20:00,78.86,78.94,78.7,78.93,37759.0,78.86,78.94,78.7,78.93,37759.0
2016-02-19 13:30:00,78.95,79.1,78.95,79.03,28816.0,78.95,79.1,78.95,79.03,28816.0
2016-02-19 13:40:00,79.06,79.08,78.83,78.86,25960.0,79.06,79.08,78.83,78.86,25960.0
2016-02-19 13:50:00,78.85,79.15,78.85,79.08,24514.0,78.85,79.15,78.85,79.08,24514.0
2016-02-19 14:00:00,79.07,79.08,78.93,79.04,24246.0,79.07,79.08,78.93,79.04,24246.0
2016-02-19 14:10:00,79.04,79.1,79.0,79.06,16953.0,79.04,79.1,79.0,79.06,16953.0
2016-02-19 14:20:00,79.1,79.33,79.08,79.16,95507.0,79.1,79.33,79.08,79.16,95507.0
2016-02-19 14:30:00,79.16,79.17,79.07,79.14,21321.0,79.16,79.17,79.07,79.14,21321.0
2016-02-19 14:40:00,79.15,79.3,79.05,79.3,21348.0,79.15,79.3,79.05,79.3,21348.0
2016-02-19 14:50:00,79.28,79.33,79.0,79.09,33231.0,79.28,79.33,79.0,79.09,33231.0
2016-02-19 15:00:00,79.13,79.3,79.13,79.2,27921.0,79.13,79.3,79.13,79.2,27921.0
2016-02-19 15:10:00,79.21,79.33,79.19,79.27,68752.0,79.21,79.33,79.19,79.27,68752.0
2016-02-19 15:20:00,79.27,79.38,79.26,79.3,58585.0,79.27,79.38,79.26,79.3,58585.0
2016-02-19 15:30:00,79.3,79.35,79.2,79.3,51425.0,79.3,79.35,79.2,79.3,51425.0
2016-02-19 15:40:00,79.29,79.39,79.25,79.35,68110.0,79.29,79.39,79.25,79.35,68110.0
2016-02-19 15:50:00,79.35,79.49,79.29,79.44,170213.0,79.35,79.49,79.29,79.44,170213.0
2016-02-22 09:30:00,80.49,81.16,80.49,80.97,88648.0,80.49,81.16,80.49,80.97,88648.0
2016-02-22 09:40:00,80.99,81.03,80.72,80.78,98894.0,80.99,81.03,80.72,80.78,98894.0
2016-02-22 09:50:00,80.78,81.11,80.73,80.97,56593.0,80.78,81.11,80.73,80.97,56593.0
2016-02-22 10:00:00,80.99,81.03,80.56,80.59,82364.0,80.99,81.03,80.56,80.59,82364.0
2016-02-22 10:10:00,80.58,81.0,80.57,80.6,65158.0,80.58,81.0,80.57,80.6,65158.0
2016-02-22 10:20:00,80.58,80.6,80.2,80.34,59720.0,80.58,80.6,80.2,80.34,59720.0
2016-02-22 10:30:00,80.35,80.66,80.31,80.39,98197.0,80.35,80.66,80.31,80.39,98197.0
2016-02-22 10:40:00,80.39,80.56,80.29,80.44,58357.0,80.39,80.56,80.29,80.44,58357.0
2016-02-22 10:50:00,80.46,80.48,80.29,80.46,93882.0,80.46,80.48,80.29,80.46,93882.0
2016-02-22 11:00:00,80.45,80.72,80.31,80.72,86823.0,80.45,80.72,80.31,80.72,86823.0
2016-02-22 11:10:00,80.7,80.97,80.68,80.9,51237.0,80.7,80.97,80.68,80.9,51237.0
2016-02-22 11:20:00,80.9,80.91,80.7,80.75,73172.0,80.9,80.91,80.7,80.75,73172.0
2016-02-22 11:30:00,80.77,81.01,80.77,80.97,34977.0,80.77,81.01,80.77,80.97,34977.0
2016-02-22 11:40:00,80.96,81.0,80.66,80.9,26150.0,80.96,81.0,80.66,80.9,26150.0
2016-02-22 11:50:00,80.9,80.95,80.76,80.95,61224.0,80.9,80.95,80.76,80.95,61224.0
2016-02-22 12:00:00,80.91,80.96,80.75,80.95,35512.0,80.91,80.96,80.75,80.95,35512.0
2016-02-22 12:10:00,80.95,81.01,80.68,80.87,34102.0,80.95,81.01,80.68,80.87,34102.0
2016-02-22 12:20:00,80.89,81.0,80.88,80.88,21507.0,80.89,81.0,80.88,80.88,21507.0
2016-02-22 12:30:00,80.88,81.0,80.86,81.0,30319.0,80.88,81.0,80.86,81.0,30319.0
2016-02-22 12:40:00,80.98,81.07,80.88,81.07,54405.0,80.98,81.07,80.88,81.07,54405.0
2016-02-22 12:50:00,81.09,81.21,81.07,81.15,42024.0,81.09,81.21,81.07,81.15,42024.0
2016-02-22 13:00:00,81.15,81.25,81.03,81.16,30220.0,81.15,81.25,81.03,81.16,30220.0
2016-02-22 13:10:00,81.16,81.25,81.09,81.19,59415.0,81.16,81.25,81.09,81.19,59415.0
2016-02-22 13:20:00,81.21,81.36,81.09,81.11,32220.0,81.21,81.36,81.09,81.11,32220.0
2016-02-22 13:30:00,81.13,81.5,81.11,81.48,26368.0,81.13,81.5,81.11,81.48,26368.0
2016-02-22 13:40:00,81.48,81.72,81.45,81.68,58837.0,81.48,81.72,81.45,81.68,58837.0
2016-02-22 13:50:00,81.66,81.71,81.49,81.51,46847.0,81.66,81.71,81.49,81.51,46847.0
2016-02-22 14:00:00,81.49,81.49,80.99,81.04,39617.0,81.49,81.49,80.99,81.04,39617.0
2016-02-22 14:10:00,81.04,81.08,80.91,81.05,66839.0,81.04,81.08,80.91,81.05,66839.0
2016-02-22 14:20:00,81.05,81.34,81.04,81.17,50766.0,81.05,81.34,81.04,81.17,50766.0
2016-02-22 14:30:00,81.17,81.39,81.14,81.34,64827.0,81.17,81.39,81.14,81.34,64827.0
2016-02-22 14:40:00,81.33,81.38,81.26,81.35,42532.0,81.33,81.38,81.26,81.35,42532.0
2016-02-22 14:50:00,81.35,81.48,81.24,81.32,44877.0,81.35,81.48,81.24,81.32,44877.0
2016-02-22 15:00:00,81.33,81.39,81.24,81.31,50828.0,81.33,81.39,81.24,81.31,50828.0
2016-02-22 15:10:00,81.3,81.4,81.1,81.12,74002.0,81.3,81.4,81.1,81.12,74002.0
2016-02-22 15:20:00,81.11,81.24,81.02,81.08,124161.0,81.11,81.24,81.02,81.08,124161.0
2016-02-22 15:30:00,81.07,81.28,81.03,81.26,147568.0,81.07,81.28,81.03,81.26,147568.0
2016-02-22 15:40:00,81.26,81.58,81.24,81.49,107380.0,81.26,81.58,81.24,81.49,107380.0
2016-02-22 15:50:00,81.51,81.71,81.47,81.67,226630.0,81.51,81.71,81.47,81.67,226630.0
2016-02-23 09:30:00,81.62,81.73,80.99,81.26,148120.0,81.62,81.73,80.99,81.26,148120.0
2016-02-23 09:40:00,81.3,81.51,80.83,81.02,78111.0,81.3,81.51,80.83,81.02,78111.0
2016-02-23 09:50:00,81.04,81.47,81.04,81.39,111361.0,81.04,81.47,81.04,81.39,111361.0
2016-02-23 10:00:00,81.47,81.73,81.31,81.48,90965.0,81.47,81.73,81.31,81.48,90965.0
2016-02-23 10:10:00,81.47,81.47,80.77,80.82,113377.0,81.47,81.47,80.77,80.82,113377.0
2016-02-23 10:20:00,80.81,81.52,80.79,81.28,93467.0,80.81,81.52,80.79,81.28,93467.0
2016-02-23 10:30:00,81.25,81.42,81.18,81.25,87638.0,81.25,81.42,81.18,81.25,87638.0
2016-02-23 10:40:00,81.27,81.45,80.83,80.86,72551.0,81.27,81.45,80.83,80.86,72551.0
2016-02-23 10:50:00,80.82,81.39,80.82,81.28,162474.0,80.82,81.39,80.82,81.28,162474.0
2016-02-23 11:00:00,81.28,81.61,81.25,81.38,114694.0,81.28,81.61,81.25,81.38,114694.0
2016-02-23 11:10:00,81.36,81.6,81.34,81.45,54587.0,81.36,81.6,81.34,81.45,54587.0
2016-02-23 11:20:00,81.45,81.92,81.44,81.79,27304.0,81.45,81.92,81.44,81.79,27304.0
2016-02-23 11:30:00,81.89,82.15,81.7,82.12,37376.0,81.89,82.15,81.7,82.12,37376.0
2016-02-23 11:40:00,82.1,82.57,82.01,82.51,32221.0,82.1,82.57,82.01,82.51,32221.0
2016-02-23 11:50:00,82.53,82.57,82.07,82.27,28157.0,82.53,82.57,82.07,82.27,28157.0
2016-02-23 12:00:00,82.3,82.49,82.17,82.36,22003.0,82.3,82.49,82.17,82.36,22003.0
2016-02-23 12:10:00,82.37,82.4,82.05,82.05,46674.0,82.37,82.4,82.05,82.05,46674.0
2016-02-23 12:20:00,82.06,82.12,81.91,82.1,28753.0,82.06,82.12,81.91,82.1,28753.0
2016-02-23 12:30:00,82.12,82.26,82.05,82.25,39439.0,82.12,82.26,82.05,82.25,39439.0
2016-02-23 12:40:00,82.25,82.43,82.22,82.4,18781.0,82.25,82.43,82.22,82.4,18781.0
2016-02-23 12:50:00,82.43,82.47,82.28,82.4,24646.0,82.43,82.47,82.28,82.4,24646.0
2016-02-23 13:00:00,82.38,82.68,82.37,82.65,35808.0,82.38,82.68,82.37,82.65,35808.0
2016-02-23 13:10:00,82.63,82.68,82.41,82.63,48551.0,82.63,82.68,82.41,82.63,48551.0
2016-02-23 13:20:00,82.65,82.65,82.02,82.17,20109.0,82.65,82.65,82.02,82.17,20109.0
2016-02-23 13:30:00,82.23,82.23,81.77,81.78,69056.0,82.23,82.23,81.77,81.78,69056.0
2016-02-23 13:40:00,81.78,81.81,81.56,81.57,60412.0,81.78,81.81,81.56,81.57,60412.0
2016-02-23 13:50:00,81.58,81.63,81.44,81.48,95015.0,81.58,81.63,81.44,81.48,95015.0
2016-02-23 14:00:00,81.47,82.1,81.47,82.1,148888.0,81.47,82.1,81.47,82.1,148888.0
2016-02-23 14:10:00,82.09,82.24,82.01,82.09,42222.0,82.09,82.24,82.01,82.09,42222.0
2016-02-23 14:20:00,82.09,82.21,82.01,82.07,30070.0,82.09,82.21,82.01,82.07,30070.0
2016-02-23 14:30:00,82.07,82.12,81.91,82.05,27069.0,82.07,82.12,81.91,82.05,27069.0
2016-02-23 14:40:00,82.03,82.17,81.99,82.12,23046.0,82.03,82.17,81.99,82.12,23046.0
2016-02-23 14:50:00,82.12,82.19,82.09,82.1,48997.0,82.12,82.19,82.09,82.1,48997.0
2016-02-23 15:00:00,82.12,82.22,81.95,82.17,54677.0,82.12,82.22,81.95,82.17,54677.0
2016-02-23 15:10:00,82.19,82.19,82.01,82.02,80118.0,82.19,82.19,82.01,82.02,80118.0
2016-02-23 15:20:00,82.02,82.12,81.93,81.95,79619.0,82.02,82.12,81.93,81.95,79619.0
2016-02-23 15:30:00,81.95,82.0,81.86,81.99,192990.0,81.95,82.0,81.86,81.99,192990.0
2016-02-23 15:40:00,82.0,82.0,81.88,81.91,116905.0,82.0,82.0,81.88,81.91,116905.0
2016-02-23 15:50:00,81.9,81.92,81.64,81.69,340804.0,81.9,81.92,81.64,81.69,340804.0
2016-02-24 09:30:00,81.44,81.44,80.71,80.71,89344.0,81.44,81.44,80.71,80.71,89344.0
2016-02-24 09:40:00,80.7,81.08,80.16,80.21,144411.0,80.7,81.08,80.16,80.21,144411.0
2016-02-24 09:50:00,80.2,80.45,79.92,80.45,136093.0,80.2,80.45,79.92,80.45,136093.0
2016-02-24 10:00:00,80.44,80.54,79.97,80.12,93417.0,80.44,80.54,79.97,80.12,93417.0
2016-02-24 10:10:00,80.16,80.5,80.0,80.06,141076.0,80.16,80.5,80.0,80.06,141076.0
2016-02-24 10:20:00,80.06,80.33,79.85,80.03,116006.0,80.06,80.33,79.85,80.03,116006.0
2016-02-24 10:30:00,80.07,80.23,80.01,80.16,148797.0,80.07,80.23,80.01,80.16,148797.0
2016-02-24 10:40:00,80.19,80.24,80.09,80.2,72413.0,80.19,80.24,80.09,80.2,72413.0
2016-02-24 10:50:00,80.22,80.27,80.12,80.23,41735.0,80.22,80.27,80.12,80.23,41735.0
2016-02-24 11:00:00,80.23,80.53,80.18,80.46,76628.0,80.23,80.53,80.18,80.46,76628.0
2016-02-24 11:10:00,80.44,80.48,80.22,80.41,67351.0,80.44,80.48,80.22,80.41,67351.0
2016-02-24 11:20:00,80.4,80.51,80.05,80.08,79804.0,80.4,80.51,80.05,80.08,79804.0
2016-02-24 11:30:00,80.09,80.23,80.06,80.21,49540.0,80.09,80.23,80.06,80.21,49540.0
2016-02-24 11:40:00,80.2,80.78,80.19,80.7,174496.0,80.2,80.78,80.19,80.7,174496.0
2016-02-24 11:50:00,80.72,81.04,80.64,80.98,89226.0,80.72,81.04,80.64,80.98,89226.0
2016-02-24 12:00:00,80.97,80.99,80.88,80.93,64738.0,80.97,80.99,80.88,80.93,64738.0
2016-02-24 12:10:00,80.92,80.96,80.41,80.43,78624.0,80.92,80.96,80.41,80.43,78624.0
2016-02-24 12:20:00,80.43,80.56,80.15,80.55,118836.0,80.43,80.56,80.15,80.55,118836.0
2016-02-24 12:30:00,80.54,80.99,80.49,80.98,119078.0,80.54,80.99,80.49,80.98,119078.0
2016-02-24 12:40:00,80.98,81.15,80.9,81.07,64319.0,80.98,81.15,80.9,81.07,64319.0
2016-02-24 12:50:00,81.07,81.31,81.07,81.23,33201.0,81.07,81.31,81.07,81.23,33201.0
2016-02-24 13:00:00,81.27,81.32,80.98,81.25,39582.0,81.27,81.32,80.98,81.25,39582.0
2016-02-24 13:10:00,81.24,81.25,80.89,80.92,27490.0,81.24,81.25,80.89,80.92,27490.0
2016-02-24 13:20:00,80.91,81.01,80.86,81.0,43513.0,80.91,81.01,80.86,81.0,43513.0
2016-02-24 13:30:00,81.0,81.07,80.9,81.03,36279.0,81.0,81.07,80.9,81.03,36279.0
2016-02-24 13:40:00,81.03,81.25,81.02,81.15,31948.0,81.03,81.25,81.02,81.15,31948.0
2016-02-24 13:50:00,81.13,81.15,81.01,81.03,36578.0,81.13,81.15,81.01,81.03,36578.0
2016-02-24 14:00:00,81.03,81.2,80.92,81.2,34763.0,81.03,81.2,80.92,81.2,34763.0
2016-02-24 14:10:00,81.2,81.3,81.13,81.3,31962.0,81.2,81.3,81.13,81.3,31962.0
2016-02-24 14:20:00,81.31,81.4,81.24,81.27,37089.0,81.31,81.4,81.24,81.27,37089.0
2016-02-24 14:30:00,81.24,81.35,81.19,81.19,29404.0,81.24,81.35,81.19,81.19,29404.0
2016-02-24 14:40:00,81.18,81.21,81.03,81.11,57519.0,81.18,81.21,81.03,81.11,57519.0
2016-02-24 14:50:00,81.11,81.11,80.99,81.01,44088.0,81.11,81.11,80.99,81.01,44088.0
2016-02-24 15:00:00,81.01,81.45,81.01,81.45,89356.0,81.01,81.45,81.01,81.45,89356.0
2016-02-24 15:10:00,81.47,81.49,81.37,81.48,75709.0,81.47,81.49,81.37,81.48,75709.0
2016-02-24 15:20:00,81.48,81.69,81.36,81.68,87096.0,81.48,81.69,81.36,81.68,87096.0
2016-02-24 15:30:00,81.67,81.81,81.57,81.8,80386.0,81.67,81.81,81.57,81.8,80386.0
2016-02-24 15:40:00,81.8,81.83,81.46,81.48,104386.0,81.8,81.83,81.46,81.48,104386.0
2016-02-24 15:50:00,81.46,81.71,81.46,81.65,186143.0,81.46,81.71,81.46,81.65,186143.0
2016-02-25 09:30:00,82.0,82.5,81.86,81.99,98345.0,82.0,82.5,81.86,81.99,98345.0
2016-02-25 09:40:00,82.08,82.18,81.18,81.31,68108.0,82.08,82.18,81.18,81.31,68108.0
2016-02-25 09:50:00,81.27,81.5,81.21,81.3,67156.0,81.27,81.5,81.21,81.3,67156.0
2016-02-25 10:00:00,81.29,81.29,80.91,81.25,63923.0,81.29,81.29,80.91,81.25,63923.0
2016-02-25 10:10:00,81.28,81.28,81.09,81.12,47268.0,81.28,81.28,81.09,81.12,47268.0
2016-02-25 10:20:00,81.14,81.45,81.02,81.44,22632.0,81.14,81.45,81.02,81.44,22632.0
2016-02-25 10:30:00,81.42,81.56,81.22,81.5,28784.0,81.42,81.56,81.22,81.5,28784.0
2016-02-25 10:40:00,81.47,81.5,81.38,81.43,61477.0,81.47,81.5,81.38,81.43,61477.0
2016-02-25 10:50:00,81.43,81.49,81.37,81.43,34212.0,81.43,81.49,81.37,81.43,34212.0
2016-02-25 11:00:00,81.46,81.55,81.42,81.52,21898.0,81.46,81.55,81.42,81.52,21898.0
2016-02-25 11:10:00,81.52,81.7,81.48,81.62,31089.0,81.52,81.7,81.48,81.62,31089.0
2016-02-25 11:20:00,81.61,81.79,81.61,81.68,25501.0,81.61,81.79,81.61,81.68,25501.0
2016-02-25 11:30:00,81.68,81.69,81.5,81.57,54463.0,81.68,81.69,81.5,81.57,54463.0
2016-02-25 11:40:00,81.58,81.58,81.4,81.43,17627.0,81.58,81.58,81.4,81.43,17627.0
2016-02-25 11:50:00,81.47,81.6,81.42,81.44,22475.0,81.47,81.6,81.42,81.44,22475.0
2016-02-25 12:00:00,81.45,81.61,81.44,81.6,14136.0,81.45,81.61,81.44,81.6,14136.0
2016-02-25 12:10:00,81.59,81.81,81.58,81.74,33566.0,81.59,81.81,81.58,81.74,33566.0
2016-02-25 12:20:00,81.71,81.85,81.63,81.67,40300.0,81.71,81.85,81.63,81.67,40300.0
2016-02-25 12:30:00,81.66,81.78,81.56,81.65,21280.0,81.66,81.78,81.56,81.65,21280.0
2016-02-25 12:40:00,81.68,81.73,81.4,81.6,24679.0,81.68,81.73,81.4,81.6,24679.0
2016-02-25 12:50:00,81.63,81.75,81.62,81.63,21594.0,81.63,81.75,81.62,81.63,21594.0
2016-02-25 13:00:00,81.65,81.72,81.58,81.62,25854.0,81.65,81.72,81.58,81.62,25854.0
2016-02-25 13:10:00,81.59,81.78,81.59,81.77,41287.0,81.59,81.78,81.59,81.77,41287.0
2016-02-25 13:20:00,81.8,81.81,81.68,81.76,16999.0,81.8,81.81,81.68,81.76,16999.0
2016-02-25 13:30:00,81.79,81.97,81.78,81.92,22155.0,81.79,81.97,81.78,81.92,22155.0
2016-02-25 13:40:00,81.94,82.13,81.9,82.13,19559.0,81.94,82.13,81.9,82.13,19559.0
2016-02-25 13:50:00,82.14,82.27,81.96,82.03,31848.0,82.14,82.27,81.96,82.03,31848.0
2016-02-25 14:00:00,82.02,82.02,81.84,81.85,38384.0,82.02,82.02,81.84,81.85,38384.0
2016-02-25 14:10:00,81.86,81.95,81.85,81.94,25313.0,81.86,81.95,81.85,81.94,25313.0
2016-02-25 14:20:00,81.94,81.95,81.84,81.92,33575.0,81.94,81.95,81.84,81.92,33575.0
2016-02-25 14:30:00,81.93,82.07,81.88,81.9,41860.0,81.93,82.07,81.88,81.9,41860.0
2016-02-25 14:40:00,81.91,82.02,81.89,81.95,31485.0,81.91,82.02,81.89,81.95,31485.0
2016-02-25 14:50:00,81.94,81.95,81.8,81.87,25962.0,81.94,81.95,81.8,81.87,25962.0
2016-02-25 15:00:00,81.88,82.06,81.82,82.04,20679.0,81.88,82.06,81.82,82.04,20679.0
2016-02-25 15:10:00,82.05,82.09,81.97,81.99,25647.0,82.05,82.09,81.97,81.99,25647.0
2016-02-25 15:20:00,81.98,82.05,81.9,82.01,24173.0,81.98,82.05,81.9,82.01,24173.0
2016-02-25 15:30:00,82.03,82.07,81.94,81.99,69891.0,82.03,82.07,81.94,81.99,69891.0
2016-02-25 15:40:00,81.98,82.26,81.98,82.2,72125.0,81.98,82.26,81.98,82.2,72125.0
2016-02-25 15:50:00,82.22,82.3,82.12,82.3,136826.0,82.22,82.3,82.12,82.3,136826.0
2016-02-26 09:30:00,82.25,82.36,81.69,81.82,46022.0,82.25,82.36,81.69,81.82,46022.0
2016-02-26 09:40:00,81.85,82.01,81.69,81.7,22651.0,81.85,82.01,81.69,81.7,22651.0
2016-02-26 09:50:00,81.72,81.74,81.37,81.69,34602.0,81.72,81.74,81.37,81.69,34602.0
2016-02-26 10:00:00,81.65,82.08,81.52,81.83,42004.0,81.65,82.08,81.52,81.83,42004.0
2016-02-26 10:10:00,81.78,82.04,81.62,81.84,50176.0,81.78,82.04,81.62,81.84,50176.0
2016-02-26 10:20:00,81.88,82.07,81.67,81.81,37239.0,81.88,82.07,81.67,81.81,37239.0
2016-02-26 10:30:00,81.79,81.97,81.7,81.91,32855.0,81.79,81.97,81.7,81.91,32855.0
2016-02-26 10:40:00,81.97,82.08,81.79,81.86,14883.0,81.97,82.08,81.79,81.86,14883.0
2016-02-26 10:50:00,81.8,82.01,81.65,82.01,19700.0,81.8,82.01,81.65,82.01,19700.0
2016-02-26 11:00:00,82.01,82.1,81.82,81.84,13963.0,82.01,82.1,81.82,81.84,13963.0
2016-02-26 11:10:00,81.83,81.88,81.54,81.64,15490.0,81.83,81.88,81.54,81.64,15490.0
2016-02-26 11:20:00,81.63,81.77,81.58,81.74,20508.0,81.63,81.77,81.58,81.74,20508.0
2016-02-26 11:30:00,81.7,81.79,81.63,81.65,23736.0,81.7,81.79,81.63,81.65,23736.0
2016-02-26 11:40:00,81.63,81.8,81.57,81.75,27876.0,81.63,81.8,81.57,81.75,27876.0
2016-02-26 11:50:00,81.74,81.85,81.65,81.72,18786.0,81.74,81.85,81.65,81.72,18786.0
2016-02-26 12:00:00,81.74,81.84,81.62,81.73,43352.0,81.74,81.84,81.62,81.73,43352.0
2016-02-26 12:10:00,81.71,81.79,81.65,81.75,37018.0,81.71,81.79,81.65,81.75,37018.0
2016-02-26 12:20:00,81.75,81.98,81.73,81.91,20901.0,81.75,81.98,81.73,81.91,20901.0
2016-02-26 12:30:00,81.94,82.09,81.89,82.04,28991.0,81.94,82.09,81.89,82.04,28991.0
2016-02-26 12:40:00,82.04,82.05,81.92,81.96,13200.0,82.04,82.05,81.92,81.96,13200.0
2016-02-26 12:50:00,81.94,82.21,81.91,82.2,12350.0,81.94,82.21,81.91,82.2,12350.0
2016-02-26 13:00:00,82.18,82.22,82.11,82.16,18781.0,82.18,82.22,82.11,82.16,18781.0
2016-02-26 13:10:00,82.14,82.17,81.98,82.11,13765.0,82.14,82.17,81.98,82.11,13765.0
2016-02-26 13:20:00,82.12,82.12,81.93,81.93,8692.0,82.12,82.12,81.93,81.93,8692.0
2016-02-26 13:30:00,81.94,82.05,81.91,82.03,14714.0,81.94,82.05,81.91,82.03,14714.0
2016-02-26 13:40:00,82.01,82.07,81.86,81.9,11643.0,82.01,82.07,81.86,81.9,11643.0
2016-02-26 13:50:00,81.91,81.95,81.69,81.78,16406.0,81.91,81.95,81.69,81.78,16406.0
2016-02-26 14:00:00,81.78,81.89,81.77,81.81,12399.0,81.78,81.89,81.77,81.81,12399.0
2016-02-26 14:10:00,81.79,81.83,81.76,81.78,12028.0,81.79,81.83,81.76,81.78,12028.0
2016-02-26 14:20:00,81.73,81.91,81.7,81.87,12777.0,81.73,81.91,81.7,81.87,12777.0
2016-02-26 14:30:00,81.85,81.87,81.58,81.61,13974.0,81.85,81.87,81.58,81.61,13974.0
2016-02-26 14:40:00,81.59,81.8,81.57,81.74,23620.0,81.59,81.8,81.57,81.74,23620.0
2016-02-26 14:50:00,81.73,81.85,81.72,81.82,11281.0,81.73,81.85,81.72,81.82,11281.0
2016-02-26 15:00:00,81.8,82.14,81.79,82.14,36596.0,81.8,82.14,81.79,82.14,36596.0
2016-02-26 15:10:00,82.14,82.16,82.0,82.01,40885.0,82.14,82.16,82.0,82.01,40885.0
2016-02-26 15:20:00,82.02,82.07,81.89,81.93,31461.0,82.02,82.07,81.89,81.93,31461.0
2016-02-26 15:30:00,81.91,82.04,81.8,81.82,30136.0,81.91,82.04,81.8,81.82,30136.0
2016-02-26 15:40:00,81.82,81.92,81.81,81.87,46905.0,81.82,81.92,81.81,81.87,46905.0
2016-02-26 15:50:00,81.87,81.88,81.55,81.63,294515.0,81.87,81.88,81.55,81.63,294515.0
2016-02-29 09:30:00,81.42,81.9,81.28,81.36,43257.0,81.42,81.9,81.28,81.36,43257.0
2016-02-29 09:40:00,81.33,81.71,81.01,81.18,89958.0,81.33,81.71,81.01,81.18,89958.0
2016-02-29 09:50:00,81.16,81.41,80.75,80.79,141346.0,81.16,81.41,80.75,80.79,141346.0
2016-02-29 10:00:00,80.79,80.93,80.63,80.7,122864.0,80.79,80.93,80.63,80.7,122864.0
2016-02-29 10:10:00,80.73,80.84,80.64,80.84,62260.0,80.73,80.84,80.64,80.84,62260.0
2016-02-29 10:20:00,80.87,81.07,80.68,80.78,115192.0,80.87,81.07,80.68,80.78,115192.0
2016-02-29 10:30:00,80.83,81.31,80.8,81.21,71397.0,80.83,81.31,80.8,81.21,71397.0
2016-02-29 10:40:00,81.24,81.34,81.18,81.29,56263.0,81.24,81.34,81.18,81.29,56263.0
2016-02-29 10:50:00,81.28,81.59,81.25,81.58,62877.0,81.28,81.59,81.25,81.58,62877.0
2016-02-29 11:00:00,81.57,81.68,81.23,81.23,44795.0,81.57,81.68,81.23,81.23,44795.0
2016-02-29 11:10:00,81.25,81.35,81.12,81.13,34438.0,81.25,81.35,81.12,81.13,34438.0
2016-02-29 11:20:00,81.17,81.49,81.0,81.38,91910.0,81.17,81.49,81.0,81.38,91910.0
2016-02-29 11:30:00,81.41,81.63,81.37,81.59,61813.0,81.41,81.63,81.37,81.59,61813.0
2016-02-29 11:40:00,81.58,81.63,81.44,81.45,30883.0,81.58,81.63,81.44,81.45,30883.0
2016-02-29 11:50:00,81.44,81.66,81.32,81.6,47962.0,81.44,81.66,81.32,81.6,47962.0
2016-02-29 12:00:00,81.62,81.75,81.59,81.75,58525.0,81.62,81.75,81.59,81.75,58525.0
2016-02-29 12:10:00,81.75,81.87,81.7,81.73,78983.0,81.75,81.87,81.7,81.73,78983.0
2016-02-29 12:20:00,81.73,81.76,81.39,81.41,40186.0,81.73,81.76,81.39,81.41,40186.0
2016-02-29 12:30:00,81.42,81.61,81.34,81.59,84217.0,81.42,81.61,81.34,81.59,84217.0
2016-02-29 12:40:00,81.56,81.56,81.23,81.27,43457.0,81.56,81.56,81.23,81.27,43457.0
2016-02-29 12:50:00,81.28,81.34,81.17,81.28,34324.0,81.28,81.34,81.17,81.28,34324.0
2016-02-29 13:00:00,81.3,81.6,81.3,81.42,50456.0,81.3,81.6,81.3,81.42,50456.0
2016-02-29 13:10:00,81.42,81.43,81.34,81.4,26739.0,81.42,81.43,81.34,81.4,26739.0
2016-02-29 13:20:00,81.43,81.49,81.2,81.25,47245.0,81.43,81.49,81.2,81.25,47245.0
2016-02-29 13:30:00,81.28,81.38,81.17,81.37,43175.0,81.28,81.38,81.17,81.37,43175.0
2016-02-29 13:40:00,81.35,81.54,81.26,81.52,32691.0,81.35,81.54,81.26,81.52,32691.0
2016-02-29 13:50:00,81.52,81.57,81.22,81.28,29131.0,81.52,81.57,81.22,81.28,29131.0
2016-02-29 14:00:00,81.24,81.3,81.14,81.18,65389.0,81.24,81.3,81.14,81.18,65389.0
2016-02-29 14:10:00,81.21,81.23,80.93,81.05,40941.0,81.21,81.23,80.93,81.05,40941.0
2016-02-29 14:20:00,81.04,81.07,80.87,80.93,62239.0,81.04,81.07,80.87,80.93,62239.0
2016-02-29 14:30:00,80.92,81.15,80.87,81.07,68703.0,80.92,81.15,80.87,81.07,68703.0
2016-02-29 14:40:00,81.1,81.1,80.82,80.87,36389.0,81.1,81.1,80.82,80.87,36389.0
2016-02-29 14:50:00,80.87,81.04,80.78,80.82,42632.0,80.87,81.04,80.78,80.82,42632.0
2016-02-29 15:00:00,80.81,80.85,80.64,80.73,68466.0,80.81,80.85,80.64,80.73,68466.0
2016-02-29 15:10:00,80.74,80.85,80.53,80.59,81730.0,80.74,80.85,80.53,80.59,81730.0
2016-02-29 15:20:00,80.57,80.82,80.5,80.8,146650.0,80.57,80.82,80.5,80.8,146650.0
2016-02-29 15:30:00,80.78,80.9,80.74,80.8,105273.0,80.78,80.9,80.74,80.8,105273.0
2016-02-29 15:40:00,80.79,80.93,80.71,80.85,167368.0,80.79,80.93,80.71,80.85,167368.0
2016-02-29 15:50:00,80.88,80.89,80.23,80.26,415212.0,80.88,80.89,80.23,80.26,415212.0
2016-03-01 09:30:00,79.5,80.7,78.0,79.08,539179.0,79.5,80.7,78.0,79.08,539179.0
2016-03-01 09:40:00,79.12,79.53,77.75,78.67,637879.0,79.12,79.53,77.75,78.67,637879.0
2016-03-01 09:50:00,78.67,78.92,77.89,78.06,288083.0,78.67,78.92,77.89,78.06,288083.0
2016-03-01 10:00:00,78.19,79.53,77.91,79.34,435967.0,78.19,79.53,77.91,79.34,435967.0
2016-03-01 10:10:00,79.29,79.71,79.11,79.53,295629.0,79.29,79.71,79.11,79.53,295629.0
2016-03-01 10:20:00,79.53,80.61,79.51,80.25,288533.0,79.53,80.61,79.51,80.25,288533.0
2016-03-01 10:30:00,80.31,81.48,80.22,81.24,253874.0,80.31,81.48,80.22,81.24,253874.0
2016-03-01 10:40:00,81.33,81.41,80.88,81.16,186664.0,81.33,81.41,80.88,81.16,186664.0
2016-03-01 10:50:00,81.18,82.67,81.18,81.99,289398.0,81.18,82.67,81.18,81.99,289398.0
2016-03-01 11:00:00,81.84,82.29,81.72,82.19,150647.0,81.84,82.29,81.72,82.19,150647.0
2016-03-01 11:10:00,82.19,82.56,82.1,82.5,144184.0,82.19,82.56,82.1,82.5,144184.0
2016-03-01 11:20:00,82.5,82.81,82.3,82.4,99742.0,82.5,82.81,82.3,82.4,99742.0
2016-03-01 11:30:00,82.38,82.42,82.07,82.17,100215.0,82.38,82.42,82.07,82.17,100215.0
2016-03-01 11:40:00,82.17,82.24,81.72,81.83,104324.0,82.17,82.24,81.72,81.83,104324.0
2016-03-01 11:50:00,81.78,82.04,81.53,81.78,75061.0,81.78,82.04,81.53,81.78,75061.0
2016-03-01 12:00:00,81.73,82.07,81.7,82.0,98909.0,81.73,82.07,81.7,82.0,98909.0
2016-03-01 12:10:00,81.95,82.05,81.83,81.92,72991.0,81.95,82.05,81.83,81.92,72991.0
2016-03-01 12:20:00,81.91,81.94,81.2,81.32,104961.0,81.91,81.94,81.2,81.32,104961.0
2016-03-01 12:30:00,81.31,81.51,80.78,81.0,129820.0,81.31,81.51,80.78,81.0,129820.0
2016-03-01 12:40:00,80.99,81.25,80.91,81.14,129865.0,80.99,81.25,80.91,81.14,129865.0
2016-03-01 12:50:00,81.15,81.49,81.13,81.27,71996.0,81.15,81.49,81.13,81.27,71996.0
2016-03-01 13:00:00,81.27,81.28,80.9,81.03,84388.0,81.27,81.28,80.9,81.03,84388.0
2016-03-01 13:10:00,81.03,81.52,81.01,81.37,41489.0,81.03,81.52,81.01,81.37,41489.0
2016-03-01 13:20:00,81.38,81.83,81.37,81.6,60922.0,81.38,81.83,81.37,81.6,60922.0
2016-03-01 13:30:00,81.65,82.0,81.47,81.85,68059.0,81.65,82.0,81.47,81.85,68059.0
2016-03-01 13:40:00,81.81,82.03,81.79,81.99,77328.0,81.81,82.03,81.79,81.99,77328.0
2016-03-01 13:50:00,81.99,82.0,81.56,81.73,80320.0,81.99,82.0,81.56,81.73,80320.0
2016-03-01 14:00:00,81.73,81.87,81.66,81.74,49071.0,81.73,81.87,81.66,81.74,49071.0
2016-03-01 14:10:00,81.72,81.83,81.56,81.79,179443.0,81.72,81.83,81.56,81.79,179443.0
2016-03-01 14:20:00,81.82,81.86,81.65,81.74,55853.0,81.82,81.86,81.65,81.74,55853.0
2016-03-01 14:30:00,81.75,82.2,81.73,81.96,65176.0,81.75,82.2,81.73,81.96,65176.0
2016-03-01 14:40:00,81.97,82.16,81.91,82.16,189052.0,81.97,82.16,81.91,82.16,189052.0
2016-03-01 14:50:00,82.16,82.28,82.04,82.19,50702.0,82.16,82.28,82.04,82.19,50702.0
2016-03-01 15:00:00,82.19,82.31,82.11,82.18,71563.0,82.19,82.31,82.11,82.18,71563.0
2016-03-01 15:10:00,82.2,82.45,82.18,82.23,80431.0,82.2,82.45,82.18,82.23,80431.0
2016-03-01 15:20:00,82.25,82.26,81.79,81.81,138909.0,82.25,82.26,81.79,81.81,138909.0
2016-03-01 15:30:00,81.83,82.03,81.78,81.94,152450.0,81.83,82.03,81.78,81.94,152450.0
2016-03-01 15:40:00,81.94,82.08,81.9,81.94,174688.0,81.94,82.08,81.9,81.94,174688.0
2016-03-01 15:50:00,81.95,82.07,81.84,82.03,310675.0,81.95,82.07,81.84,82.03,310675.0
2016-03-02 09:30:00,81.09,81.37,79.01,79.07,429831.0,81.09,81.37,79.01,79.07,429831.0
2016-03-02 09:40:00,79.02,80.08,78.92,79.36,275124.0,79.02,80.08,78.92,79.36,275124.0
2016-03-02 09:50:00,79.34,79.49,77.99,78.03,592635.0,79.34,79.49,77.99,78.03,592635.0
2016-03-02 10:00:00,78.02,79.08,77.9,79.03,466949.0,78.02,79.08,77.9,79.03,466949.0
2016-03-02 10:10:00,79.03,79.06,78.38,78.48,366312.0,79.03,79.06,78.38,78.48,366312.0
2016-03-02 10:20:00,78.49,78.71,78.16,78.58,128129.0,78.49,78.71,78.16,78.58,128129.0
2016-03-02 10:30:00,78.55,78.77,78.27,78.33,102739.0,78.55,78.77,78.27,78.33,102739.0
2016-03-02 10:40:00,78.37,78.53,78.05,78.08,93184.0,78.37,78.53,78.05,78.08,93184.0
2016-03-02 10:50:00,78.07,78.5,78.01,78.41,180712.0,78.07,78.5,78.01,78.41,180712.0
2016-03-02 11:00:00,78.34,78.89,78.33,78.74,147888.0,78.34,78.89,78.33,78.74,147888.0
2016-03-02 11:10:00,78.72,79.04,78.61,78.68,159289.0,78.72,79.04,78.61,78.68,159289.0
2016-03-02 11:20:00,78.68,78.97,78.43,78.97,89941.0,78.68,78.97,78.43,78.97,89941.0
2016-03-02 11:30:00,78.94,79.08,78.41,78.55,69759.0,78.94,79.08,78.41,78.55,69759.0
2016-03-02 11:40:00,78.55,78.76,78.37,78.53,29081.0,78.55,78.76,78.37,78.53,29081.0
2016-03-02 11:50:00,78.53,78.76,78.5,78.53,31188.0,78.53,78.76,78.5,78.53,31188.0
2016-03-02 12:00:00,78.49,78.63,78.28,78.53,41429.0,78.49,78.63,78.28,78.53,41429.0
2016-03-02 12:10:00,78.58,78.67,78.39,78.59,26365.0,78.58,78.67,78.39,78.59,26365.0
2016-03-02 12:20:00,78.59,78.62,78.32,78.32,47018.0,78.59,78.62,78.32,78.32,47018.0
2016-03-02 12:30:00,78.33,78.61,78.32,78.55,32562.0,78.33,78.61,78.32,78.55,32562.0
2016-03-02 12:40:00,78.55,78.57,78.31,78.55,116596.0,78.55,78.57,78.31,78.55,116596.0
2016-03-02 12:50:00,78.57,79.0,78.57,78.92,41667.0,78.57,79.0,78.57,78.92,41667.0
2016-03-02 13:00:00,78.93,78.96,78.54,78.84,54872.0,78.93,78.96,78.54,78.84,54872.0
2016-03-02 13:10:00,78.85,79.19,78.81,78.89,84072.0,78.85,79.19,78.81,78.89,84072.0
2016-03-02 13:20:00,78.89,79.14,78.83,79.13,45469.0,78.89,79.14,78.83,79.13,45469.0
2016-03-02 13:30:00,79.09,79.13,78.96,79.08,56427.0,79.09,79.13,78.96,79.08,56427.0
2016-03-02 13:40:00,79.09,79.39,79.02,79.1,85916.0,79.09,79.39,79.02,79.1,85916.0
2016-03-02 13:50:00,79.1,79.17,78.99,79.15,86561.0,79.1,79.17,78.99,79.15,86561.0
2016-03-02 14:00:00,79.17,79.26,79.07,79.17,155987.0,79.17,79.26,79.07,79.17,155987.0
2016-03-02 14:10:00,79.15,79.22,78.78,78.79,96354.0,79.15,79.22,78.78,78.79,96354.0
2016-03-02 14:20:00,78.8,78.97,78.7,78.86,49230.0,78.8,78.97,78.7,78.86,49230.0
2016-03-02 14:30:00,78.86,78.9,78.67,78.74,28693.0,78.86,78.9,78.67,78.74,28693.0
2016-03-02 14:40:00,78.74,78.9,78.67,78.76,28451.0,78.74,78.9,78.67,78.76,28451.0
2016-03-02 14:50:00,78.76,78.88,78.57,78.87,56079.0,78.76,78.88,78.57,78.87,56079.0
2016-03-02 15:00:00,78.85,78.95,78.58,78.68,238786.0,78.85,78.95,78.58,78.68,238786.0
2016-03-02 15:10:00,78.68,79.02,78.65,78.77,181956.0,78.68,79.02,78.65,78.77,181956.0
2016-03-02 15:20:00,78.77,79.01,78.76,78.8,91269.0,78.77,79.01,78.76,78.8,91269.0
2016-03-02 15:30:00,78.77,78.8,78.62,78.68,123225.0,78.77,78.8,78.62,78.68,123225.0
2016-03-02 15:40:00,78.69,78.91,78.69,78.84,102140.0,78.69,78.91,78.69,78.84,102140.0
2016-03-02 15:50:00,78.84,78.84,78.71,78.77,246111.0,78.84,78.84,78.71,78.77,246111.0
2016-03-03 09:30:00,78.4,78.76,77.4,77.56,106997.0,78.4,78.76,77.4,77.56,106997.0
2016-03-03 09:40:00,77.57,77.82,77.37,77.64,130778.0,77.57,77.82,77.37,77.64,130778.0
2016-03-03 09:50:00,77.67,77.78,77.37,77.69,77945.0,77.67,77.78,77.37,77.69,77945.0
2016-03-03 10:00:00,77.68,77.89,77.51,77.63,88816.0,77.68,77.89,77.51,77.63,88816.0
2016-03-03 10:10:00,77.63,77.88,77.61,77.87,74265.0,77.63,77.88,77.61,77.87,74265.0
2016-03-03 10:20:00,77.86,77.88,77.4,77.74,118785.0,77.86,77.88,77.4,77.74,118785.0
2016-03-03 10:30:00,77.7,78.0,77.7,78.0,59949.0,77.7,78.0,77.7,78.0,59949.0
2016-03-03 10:40:00,78.0,78.04,77.5,77.61,65874.0,78.0,78.04,77.5,77.61,65874.0
2016-03-03 10:50:00,77.62,77.67,77.16,77.22,129285.0,77.62,77.67,77.16,77.22,129285.0
2016-03-03 11:00:00,77.22,77.68,77.16,77.6,78885.0,77.22,77.68,77.16,77.6,78885.0
2016-03-03 11:10:00,77.59,77.71,77.44,77.64,117811.0,77.59,77.71,77.44,77.64,117811.0
2016-03-03 11:20:00,77.63,77.66,77.41,77.45,97149.0,77.63,77.66,77.41,77.45,97149.0
2016-03-03 11:30:00,77.45,77.54,77.34,77.47,41185.0,77.45,77.54,77.34,77.47,41185.0
2016-03-03 11:40:00,77.51,77.51,76.93,76.98,71425.0,77.51,77.51,76.93,76.98,71425.0
2016-03-03 11:50:00,76.99,77.1,76.86,77.0,70174.0,76.99,77.1,76.86,77.0,70174.0
2016-03-03 12:00:00,77.0,77.1,76.85,76.9,147414.0,77.0,77.1,76.85,76.9,147414.0
2016-03-03 12:10:00,76.89,76.91,76.5,76.52,57296.0,76.89,76.91,76.5,76.52,57296.0
2016-03-03 12:20:00,76.5,76.81,76.47,76.76,82603.0,76.5,76.81,76.47,76.76,82603.0
2016-03-03 12:30:00,76.78,76.86,76.62,76.73,48972.0,76.78,76.86,76.62,76.73,48972.0
2016-03-03 12:40:00,76.74,76.91,76.67,76.79,37693.0,76.74,76.91,76.67,76.79,37693.0
2016-03-03 12:50:00,76.79,77.01,76.73,77.0,63594.0,76.79,77.01,76.73,77.0,63594.0
2016-03-03 13:00:00,76.98,77.04,76.92,77.0,60429.0,76.98,77.04,76.92,77.0,60429.0
2016-03-03 13:10:00,77.01,77.02,76.65,76.75,68030.0,77.01,77.02,76.65,76.75,68030.0
2016-03-03 13:20:00,76.79,77.0,76.7,76.8,52803.0,76.79,77.0,76.7,76.8,52803.0
2016-03-03 13:30:00,76.8,77.1,76.8,77.0,67870.0,76.8,77.1,76.8,77.0,67870.0
2016-03-03 13:40:00,77.0,77.13,76.95,77.13,69579.0,77.0,77.13,76.95,77.13,69579.0
2016-03-03 13:50:00,77.14,77.31,76.98,77.3,123420.0,77.14,77.31,76.98,77.3,123420.0
2016-03-03 14:00:00,77.31,77.44,77.29,77.38,75586.0,77.31,77.44,77.29,77.38,75586.0
2016-03-03 14:10:00,77.37,77.52,77.16,77.18,74388.0,77.37,77.52,77.16,77.18,74388.0
2016-03-03 14:20:00,77.17,77.41,77.09,77.41,42376.0,77.17,77.41,77.09,77.41,42376.0
2016-03-03 14:30:00,77.41,77.46,77.16,77.45,70900.0,77.41,77.46,77.16,77.45,70900.0
2016-03-03 14:40:00,77.44,77.47,77.31,77.33,54292.0,77.44,77.47,77.31,77.33,54292.0
2016-03-03 14:50:00,77.33,77.4,77.16,77.26,122322.0,77.33,77.4,77.16,77.26,122322.0
2016-03-03 15:00:00,77.27,77.43,77.23,77.27,118457.0,77.27,77.43,77.23,77.27,118457.0
2016-03-03 15:10:00,77.26,77.29,77.15,77.24,65806.0,77.26,77.29,77.15,77.24,65806.0
2016-03-03 15:20:00,77.23,77.26,77.16,77.22,63973.0,77.23,77.26,77.16,77.22,63973.0
2016-03-03 15:30:00,77.23,77.45,77.18,77.33,129430.0,77.23,77.45,77.18,77.33,129430.0
2016-03-03 15:40:00,77.33,77.5,77.33,77.49,259967.0,77.33,77.5,77.33,77.49,259967.0
2016-03-03 15:50:00,77.49,77.55,77.36,77.45,311569.0,77.49,77.55,77.36,77.45,311569.0
2016-03-04 09:30:00,77.7,77.84,76.69,77.12,97411.0,77.7,77.84,76.69,77.12,97411.0
2016-03-04 09:40:00,77.04,77.96,77.02,77.79,171063.0,77.04,77.96,77.02,77.79,171063.0
2016-03-04 09:50:00,77.79,78.39,77.65,78.33,70532.0,77.79,78.39,77.65,78.33,70532.0
2016-03-04 10:00:00,78.31,78.79,78.29,78.6,105812.0,78.31,78.79,78.29,78.6,105812.0
2016-03-04 10:10:00,78.56,79.0,78.4,78.94,60259.0,78.56,79.0,78.4,78.94,60259.0
2016-03-04 10:20:00,78.92,79.03,78.55,78.84,53605.0,78.92,79.03,78.55,78.84,53605.0
2016-03-04 10:30:00,78.81,78.9,78.37,78.37,43003.0,78.81,78.9,78.37,78.37,43003.0
2016-03-04 10:40:00,78.37,78.91,78.37,78.84,72427.0,78.37,78.91,78.37,78.84,72427.0
2016-03-04 10:50:00,78.85,79.08,78.77,79.04,58097.0,78.85,79.08,78.77,79.04,58097.0
2016-03-04 11:00:00,79.06,79.16,79.0,79.03,58394.0,79.06,79.16,79.0,79.03,58394.0
2016-03-04 11:10:00,79.0,79.14,78.7,78.72,65518.0,79.0,79.14,78.7,78.72,65518.0
2016-03-04 11:20:00,78.73,78.74,78.36,78.45,74874.0,78.73,78.74,78.36,78.45,74874.0
2016-03-04 11:30:00,78.42,78.63,78.4,78.63,39913.0,78.42,78.63,78.4,78.63,39913.0
2016-03-04 11:40:00,78.64,78.73,78.58,78.6,55189.0,78.64,78.73,78.58,78.6,55189.0
2016-03-04 11:50:00,78.6,78.66,78.57,78.59,52234.0,78.6,78.66,78.57,78.59,52234.0
2016-03-04 12:00:00,78.61,78.69,78.59,78.65,19352.0,78.61,78.69,78.59,78.65,19352.0
2016-03-04 12:10:00,78.65,78.66,78.58,78.59,74920.0,78.65,78.66,78.58,78.59,74920.0
2016-03-04 12:20:00,78.6,78.62,78.18,78.31,78205.0,78.6,78.62,78.18,78.31,78205.0
2016-03-04 12:30:00,78.31,78.44,78.19,78.25,61864.0,78.31,78.44,78.19,78.25,61864.0
2016-03-04 12:40:00,78.26,78.42,78.25,78.35,47281.0,78.26,78.42,78.25,78.35,47281.0
2016-03-04 12:50:00,78.35,78.71,78.31,78.7,85337.0,78.35,78.71,78.31,78.7,85337.0
2016-03-04 13:00:00,78.71,78.84,78.51,78.55,77320.0,78.71,78.84,78.51,78.55,77320.0
2016-03-04 13:10:00,78.5,78.5,78.33,78.34,17150.0,78.5,78.5,78.33,78.34,17150.0
2016-03-04 13:20:00,78.34,78.49,78.33,78.49,23775.0,78.34,78.49,78.33,78.49,23775.0
2016-03-04 13:30:00,78.51,78.74,78.5,78.7,20068.0,78.51,78.74,78.5,78.7,20068.0
2016-03-04 13:40:00,78.68,78.91,78.65,78.86,45960.0,78.68,78.91,78.65,78.86,45960.0
2016-03-04 13:50:00,78.87,78.9,78.73,78.77,55179.0,78.87,78.9,78.73,78.77,55179.0
2016-03-04 14:00:00,78.79,79.07,78.79,79.02,156052.0,78.79,79.07,78.79,79.02,156052.0
2016-03-04 14:10:00,79.0,79.04,78.92,78.96,96907.0,79.0,79.04,78.92,78.96,96907.0
2016-03-04 14:20:00,78.96,79.04,78.88,78.96,35000.0,78.96,79.04,78.88,78.96,35000.0
2016-03-04 14:30:00,78.95,78.95,78.87,78.92,32989.0,78.95,78.95,78.87,78.92,32989.0
2016-03-04 14:40:00,78.9,78.91,78.57,78.61,51594.0,78.9,78.91,78.57,78.61,51594.0
2016-03-04 14:50:00,78.63,78.63,78.45,78.51,156000.0,78.63,78.63,78.45,78.51,156000.0
2016-03-04 15:00:00,78.53,78.54,78.29,78.51,57357.0,78.53,78.54,78.29,78.51,57357.0
2016-03-04 15:10:00,78.5,78.54,78.43,78.52,27921.0,78.5,78.54,78.43,78.52,27921.0
2016-03-04 15:20:00,78.53,78.57,78.43,78.53,37272.0,78.53,78.57,78.43,78.53,37272.0
2016-03-04 15:30:00,78.55,78.69,78.53,78.63,60343.0,78.55,78.69,78.53,78.63,60343.0
2016-03-04 15:40:00,78.62,78.68,78.44,78.44,98542.0,78.62,78.68,78.44,78.44,98542.0
2016-03-04 15:50:00,78.43,78.56,78.32,78.39,273417.0,78.43,78.56,78.32,78.39,273417.0
2016-03-07 09:30:00,77.73,78.27,77.05,77.67,125506.0,77.73,78.27,77.05,77.67,125506.0
2016-03-07 09:40:00,77.67,78.04,77.52,77.8,73034.0,77.67,78.04,77.52,77.8,73034.0
2016-03-07 09:50:00,77.82,78.01,77.44,77.59,45401.0,77.82,78.01,77.44,77.59,45401.0
2016-03-07 10:00:00,77.59,78.17,77.53,77.77,71545.0,77.59,78.17,77.53,77.77,71545.0
2016-03-07 10:10:00,77.77,78.0,77.76,77.91,58341.0,77.77,78.0,77.76,77.91,58341.0
2016-03-07 10:20:00,77.91,78.0,77.32,77.33,48209.0,77.91,78.0,77.32,77.33,48209.0
2016-03-07 10:30:00,77.36,77.66,77.28,77.62,41580.0,77.36,77.66,77.28,77.62,41580.0
2016-03-07 10:40:00,77.61,77.89,77.61,77.78,54018.0,77.61,77.89,77.61,77.78,54018.0
2016-03-07 10:50:00,77.79,78.02,77.75,77.94,70220.0,77.79,78.02,77.75,77.94,70220.0
2016-03-07 11:00:00,77.93,77.95,77.4,77.45,46923.0,77.93,77.95,77.4,77.45,46923.0
2016-03-07 11:10:00,77.46,77.6,77.29,77.3,64621.0,77.46,77.6,77.29,77.3,64621.0
2016-03-07 11:20:00,77.31,77.66,77.21,77.62,47812.0,77.31,77.66,77.21,77.62,47812.0
2016-03-07 11:30:00,77.63,77.73,77.4,77.54,66868.0,77.63,77.73,77.4,77.54,66868.0
2016-03-07 11:40:00,77.52,77.79,77.47,77.7,44809.0,77.52,77.79,77.47,77.7,44809.0
2016-03-07 11:50:00,77.68,77.68,77.4,77.42,67085.0,77.68,77.68,77.4,77.42,67085.0
2016-03-07 12:00:00,77.42,77.63,77.42,77.57,63475.0,77.42,77.63,77.42,77.57,63475.0
2016-03-07 12:10:00,77.59,77.6,77.36,77.53,68161.0,77.59,77.6,77.36,77.53,68161.0
2016-03-07 12:20:00,77.53,77.59,77.5,77.55,23369.0,77.53,77.59,77.5,77.55,23369.0
2016-03-07 12:30:00,77.54,77.63,77.52,77.55,45377.0,77.54,77.63,77.52,77.55,45377.0
2016-03-07 12:40:00,77.56,77.74,77.55,77.59,35693.0,77.56,77.74,77.55,77.59,35693.0
2016-03-07 12:50:00,77.58,77.74,77.56,77.74,27698.0,77.58,77.74,77.56,77.74,27698.0
2016-03-07 13:00:00,77.73,77.83,77.7,77.73,28147.0,77.73,77.83,77.7,77.73,28147.0
2016-03-07 13:10:00,77.72,77.89,77.72,77.82,45415.0,77.72,77.89,77.72,77.82,45415.0
2016-03-07 13:20:00,77.82,77.92,77.79,77.88,46458.0,77.82,77.92,77.79,77.88,46458.0
2016-03-07 13:30:00,77.88,77.92,77.67,77.67,59850.0,77.88,77.92,77.67,77.67,59850.0
2016-03-07 13:40:00,77.66,77.66,77.48,77.54,29025.0,77.66,77.66,77.48,77.54,29025.0
2016-03-07 13:50:00,77.53,77.56,77.4,77.47,32077.0,77.53,77.56,77.4,77.47,32077.0
2016-03-07 14:00:00,77.48,77.59,77.32,77.32,33335.0,77.48,77.59,77.32,77.32,33335.0
2016-03-07 14:10:00,77.31,77.49,77.19,77.21,35258.0,77.31,77.49,77.19,77.21,35258.0
2016-03-07 14:20:00,77.21,77.23,77.1,77.13,46383.0,77.21,77.23,77.1,77.13,46383.0
2016-03-07 14:30:00,77.11,77.15,76.7,76.78,38178.0,77.11,77.15,76.7,76.78,38178.0
2016-03-07 14:40:00,76.78,76.89,76.76,76.8,27294.0,76.78,76.89,76.76,76.8,27294.0
2016-03-07 14:50:00,76.78,76.86,76.62,76.62,39435.0,76.78,76.86,76.62,76.62,39435.0
2016-03-07 15:00:00,76.6,76.73,76.47,76.72,100981.0,76.6,76.73,76.47,76.72,100981.0
2016-03-07 15:10:00,76.73,76.92,76.71,76.89,88135.0,76.73,76.92,76.71,76.89,88135.0
2016-03-07 15:20:00,76.89,77.09,76.84,76.99,42642.0,76.89,77.09,76.84,76.99,42642.0
2016-03-07 15:30:00,76.97,77.05,76.85,76.87,103064.0,76.97,77.05,76.85,76.87,103064.0
2016-03-07 15:40:00,76.86,76.92,76.61,76.65,94656.0,76.86,76.92,76.61,76.65,94656.0
2016-03-07 15:50:00,76.67,76.85,76.61,76.82,232829.0,76.67,76.85,76.61,76.82,232829.0
2016-03-08 09:30:00,76.41,76.77,75.61,76.11,130574.0,76.41,76.77,75.61,76.11,130574.0
2016-03-08 09:40:00,76.17,76.45,75.24,76.1,155173.0,76.17,76.45,75.24,76.1,155173.0
2016-03-08 09:50:00,76.08,76.67,75.96,76.56,107358.0,76.08,76.67,75.96,76.56,107358.0
2016-03-08 10:00:00,76.62,76.95,76.59,76.65,92937.0,76.62,76.95,76.59,76.65,92937.0
2016-03-08 10:10:00,76.65,76.7,76.17,76.17,63871.0,76.65,76.7,76.17,76.17,63871.0
2016-03-08 10:20:00,76.17,76.73,76.17,76.25,37195.0,76.17,76.73,76.17,76.25,37195.0
2016-03-08 10:30:00,76.25,76.46,76.21,76.37,49585.0,76.25,76.46,76.21,76.37,49585.0
2016-03-08 10:40:00,76.38,76.6,76.36,76.48,54243.0,76.38,76.6,76.36,76.48,54243.0
2016-03-08 10:50:00,76.43,76.6,76.39,76.58,37646.0,76.43,76.6,76.39,76.58,37646.0
2016-03-08 11:00:00,76.6,76.6,76.29,76.32,74919.0,76.6,76.6,76.29,76.32,74919.0
2016-03-08 11:10:00,76.32,76.45,76.2,76.25,86996.0,76.32,76.45,76.2,76.25,86996.0
2016-03-08 11:20:00,76.23,76.27,76.08,76.19,61804.0,76.23,76.27,76.08,76.19,61804.0
2016-03-08 11:30:00,76.2,76.49,76.12,76.49,56959.0,76.2,76.49,76.12,76.49,56959.0
2016-03-08 11:40:00,76.47,76.57,76.36,76.46,25987.0,76.47,76.57,76.36,76.46,25987.0
2016-03-08 11:50:00,76.45,76.6,76.1,76.11,52237.0,76.45,76.6,76.1,76.11,52237.0
2016-03-08 12:00:00,76.14,76.35,75.93,76.26,63472.0,76.14,76.35,75.93,76.26,63472.0
2016-03-08 12:10:00,76.26,76.31,76.02,76.22,27425.0,76.26,76.31,76.02,76.22,27425.0
2016-03-08 12:20:00,76.24,76.34,76.19,76.19,28041.0,76.24,76.34,76.19,76.19,28041.0
2016-03-08 12:30:00,76.2,76.3,76.13,76.17,34917.0,76.2,76.3,76.13,76.17,34917.0
2016-03-08 12:40:00,76.15,76.27,75.98,75.99,17527.0,76.15,76.27,75.98,75.99,17527.0
2016-03-08 12:50:00,76.0,76.09,75.96,76.05,32944.0,76.0,76.09,75.96,76.05,32944.0
2016-03-08 13:00:00,76.04,76.21,76.04,76.08,19213.0,76.04,76.21,76.04,76.08,19213.0
2016-03-08 13:10:00,76.09,76.12,75.97,76.02,25474.0,76.09,76.12,75.97,76.02,25474.0
2016-03-08 13:20:00,76.0,76.32,75.94,76.3,62683.0,76.0,76.32,75.94,76.3,62683.0
2016-03-08 13:30:00,76.32,76.52,76.25,76.51,43663.0,76.32,76.52,76.25,76.51,43663.0
2016-03-08 13:40:00,76.51,76.63,76.49,76.57,37337.0,76.51,76.63,76.49,76.57,37337.0
2016-03-08 13:50:00,76.57,76.62,76.56,76.57,24959.0,76.57,76.62,76.56,76.57,24959.0
2016-03-08 14:00:00,76.58,76.62,76.54,76.56,49352.0,76.58,76.62,76.54,76.56,49352.0
2016-03-08 14:10:00,76.57,76.62,76.36,76.46,28023.0,76.57,76.62,76.36,76.46,28023.0
2016-03-08 14:20:00,76.46,76.49,76.32,76.33,20779.0,76.46,76.49,76.32,76.33,20779.0
2016-03-08 14:30:00,76.36,76.42,76.3,76.34,23149.0,76.36,76.42,76.3,76.34,23149.0
2016-03-08 14:40:00,76.34,76.4,76.3,76.31,18846.0,76.34,76.4,76.3,76.31,18846.0
2016-03-08 14:50:00,76.31,76.5,76.26,76.48,21647.0,76.31,76.5,76.26,76.48,21647.0
2016-03-08 15:00:00,76.48,76.54,76.3,76.32,27199.0,76.48,76.54,76.3,76.32,27199.0
2016-03-08 15:10:00,76.31,76.39,76.25,76.3,27036.0,76.31,76.39,76.25,76.3,27036.0
2016-03-08 15:20:00,76.31,76.43,76.23,76.23,21090.0,76.31,76.43,76.23,76.23,21090.0
2016-03-08 15:30:00,76.22,76.32,76.19,76.28,99891.0,76.22,76.32,76.19,76.28,99891.0
2016-03-08 15:40:00,76.28,76.4,76.17,76.18,66134.0,76.28,76.4,76.17,76.18,66134.0
2016-03-08 15:50:00,76.16,76.16,75.9,75.97,210068.0,76.16,76.16,75.9,75.97,210068.0
2016-03-09 09:30:00,76.21,77.08,75.97,76.31,35250.0,76.21,77.08,75.97,76.31,35250.0
2016-03-09 09:40:00,76.31,76.95,76.25,76.67,69165.0,76.31,76.95,76.25,76.67,69165.0
2016-03-09 09:50:00,76.61,76.96,76.5,76.74,45037.0,76.61,76.96,76.5,76.74,45037.0
2016-03-09 10:00:00,76.72,76.99,76.5,76.91,39750.0,76.72,76.99,76.5,76.91,39750.0
2016-03-09 10:10:00,76.89,76.98,76.86,76.89,59770.0,76.89,76.98,76.86,76.89,59770.0
2016-03-09 10:20:00,76.89,77.32,76.88,77.32,54798.0,76.89,77.32,76.88,77.32,54798.0
2016-03-09 10:30:00,77.34,77.37,77.13,77.3,43163.0,77.34,77.37,77.13,77.3,43163.0
2016-03-09 10:40:00,77.27,77.27,77.06,77.2,39042.0,77.27,77.27,77.06,77.2,39042.0
2016-03-09 10:50:00,77.19,77.19,76.56,76.56,22024.0,77.19,77.19,76.56,76.56,22024.0
2016-03-09 11:00:00,76.56,76.85,76.53,76.85,20365.0,76.56,76.85,76.53,76.85,20365.0
2016-03-09 11:10:00,76.84,76.89,76.67,76.67,23230.0,76.84,76.89,76.67,76.67,23230.0
2016-03-09 11:20:00,76.71,76.75,76.59,76.71,17690.0,76.71,76.75,76.59,76.71,17690.0
2016-03-09 11:30:00,76.72,77.0,76.72,76.88,63295.0,76.72,77.0,76.72,76.88,63295.0
2016-03-09 11:40:00,76.9,77.03,76.88,76.94,41258.0,76.9,77.03,76.88,76.94,41258.0
2016-03-09 11:50:00,76.95,77.18,76.94,77.18,19198.0,76.95,77.18,76.94,77.18,19198.0
2016-03-09 12:00:00,77.11,77.16,77.04,77.15,15806.0,77.11,77.16,77.04,77.15,15806.0
2016-03-09 12:10:00,77.11,77.15,76.96,77.0,29872.0,77.11,77.15,76.96,77.0,29872.0
2016-03-09 12:20:00,76.99,76.99,76.87,76.87,7259.0,76.99,76.99,76.87,76.87,7259.0
2016-03-09 12:30:00,76.87,76.92,76.84,76.9,20130.0,76.87,76.92,76.84,76.9,20130.0
2016-03-09 12:40:00,76.88,76.9,76.71,76.75,12745.0,76.88,76.9,76.71,76.75,12745.0
2016-03-09 12:50:00,76.72,76.79,76.62,76.71,26707.0,76.72,76.79,76.62,76.71,26707.0
2016-03-09 13:00:00,76.69,76.72,76.64,76.7,51678.0,76.69,76.72,76.64,76.7,51678.0
2016-03-09 13:10:00,76.7,76.7,76.57,76.63,49696.0,76.7,76.7,76.57,76.63,49696.0
2016-03-09 13:20:00,76.62,76.67,76.58,76.67,30275.0,76.62,76.67,76.58,76.67,30275.0
2016-03-09 13:30:00,76.67,76.72,76.66,76.67,43744.0,76.67,76.72,76.66,76.67,43744.0
2016-03-09 13:40:00,76.67,76.81,76.62,76.78,17485.0,76.67,76.81,76.62,76.78,17485.0
2016-03-09 13:50:00,76.78,76.92,76.71,76.9,20306.0,76.78,76.92,76.71,76.9,20306.0
2016-03-09 14:00:00,76.9,77.14,76.89,77.1,32920.0,76.9,77.14,76.89,77.1,32920.0
2016-03-09 14:10:00,77.11,77.14,77.03,77.12,34591.0,77.11,77.14,77.03,77.12,34591.0
2016-03-09 14:20:00,77.11,77.14,76.97,77.09,103946.0,77.11,77.14,76.97,77.09,103946.0
2016-03-09 14:30:00,77.09,77.11,76.86,76.91,33368.0,77.09,77.11,76.86,76.91,33368.0
2016-03-09 14:40:00,76.9,76.95,76.84,76.87,23282.0,76.9,76.95,76.84,76.87,23282.0
2016-03-09 14:50:00,76.87,76.89,76.73,76.78,28388.0,76.87,76.89,76.73,76.78,28388.0
2016-03-09 15:00:00,76.78,76.78,76.56,76.59,43204.0,76.78,76.78,76.56,76.59,43204.0
2016-03-09 15:10:00,76.58,76.58,76.48,76.55,31263.0,76.58,76.58,76.48,76.55,31263.0
2016-03-09 15:20:00,76.54,76.73,76.54,76.65,61870.0,76.54,76.73,76.54,76.65,61870.0
2016-03-09 15:30:00,76.65,76.88,76.64,76.84,72060.0,76.65,76.88,76.64,76.84,72060.0
2016-03-09 15:40:00,76.82,76.96,76.75,76.81,129088.0,76.82,76.96,76.75,76.81,129088.0
2016-03-09 15:50:00,76.8,76.81,76.59,76.74,142944.0,76.8,76.81,76.59,76.74,142944.0
2016-03-10 09:30:00,78.19,80.41,77.5,80.16,384633.0,78.19,80.41,77.5,80.16,384633.0
2016-03-10 09:40:00,80.18,80.26,79.27,79.56,248263.0,80.18,80.26,79.27,79.56,248263.0
2016-03-10 09:50:00,79.57,80.08,79.41,79.92,151095.0,79.57,80.08,79.41,79.92,151095.0
2016-03-10 10:00:00,79.91,80.14,79.64,80.06,143479.0,79.91,80.14,79.64,80.06,143479.0
2016-03-10 10:10:00,80.07,80.11,79.48,79.54,103844.0,80.07,80.11,79.48,79.54,103844.0
2016-03-10 10:20:00,79.53,79.55,79.13,79.16,45702.0,79.53,79.55,79.13,79.16,45702.0
2016-03-10 10:30:00,79.15,79.18,78.77,78.91,90497.0,79.15,79.18,78.77,78.91,90497.0
2016-03-10 10:40:00,78.91,79.41,78.83,79.15,169496.0,78.91,79.41,78.83,79.15,169496.0
2016-03-10 10:50:00,79.18,79.37,78.95,78.98,68871.0,79.18,79.37,78.95,78.98,68871.0
2016-03-10 11:00:00,78.97,79.05,78.67,79.0,70607.0,78.97,79.05,78.67,79.0,70607.0
2016-03-10 11:10:00,79.0,79.1,78.73,78.88,70536.0,79.0,79.1,78.73,78.88,70536.0
2016-03-10 11:20:00,78.86,78.95,78.61,78.86,59350.0,78.86,78.95,78.61,78.86,59350.0
2016-03-10 11:30:00,78.86,79.17,78.68,79.17,60859.0,78.86,79.17,78.68,79.17,60859.0
2016-03-10 11:40:00,79.12,79.41,79.0,79.31,70129.0,79.12,79.41,79.0,79.31,70129.0
2016-03-10 11:50:00,79.3,79.3,79.0,79.11,42251.0,79.3,79.3,79.0,79.11,42251.0
2016-03-10 12:00:00,79.12,79.47,79.1,79.2,46643.0,79.12,79.47,79.1,79.2,46643.0
2016-03-10 12:10:00,79.22,79.39,79.13,79.32,43005.0,79.22,79.39,79.13,79.32,43005.0
2016-03-10 12:20:00,79.31,79.33,78.83,78.89,26257.0,79.31,79.33,78.83,78.89,26257.0
2016-03-10 12:30:00,78.9,79.09,78.8,78.98,61510.0,78.9,79.09,78.8,78.98,61510.0
2016-03-10 12:40:00,78.95,78.99,78.64,78.84,49112.0,78.95,78.99,78.64,78.84,49112.0
2016-03-10 12:50:00,78.89,79.11,78.78,79.01,33882.0,78.89,79.11,78.78,79.01,33882.0
2016-03-10 13:00:00,79.02,79.02,78.58,78.84,42269.0,79.02,79.02,78.58,78.84,42269.0
2016-03-10 13:10:00,78.82,78.94,78.65,78.8,28860.0,78.82,78.94,78.65,78.8,28860.0
2016-03-10 13:20:00,78.81,78.9,78.76,78.9,23807.0,78.81,78.9,78.76,78.9,23807.0
2016-03-10 13:30:00,78.9,79.12,78.89,78.97,41742.0,78.9,79.12,78.89,78.97,41742.0
2016-03-10 13:40:00,78.98,79.01,78.79,78.84,30073.0,78.98,79.01,78.79,78.84,30073.0
2016-03-10 13:50:00,78.81,79.02,78.75,78.84,28870.0,78.81,79.02,78.75,78.84,28870.0
2016-03-10 14:00:00,78.81,79.07,78.73,79.04,69582.0,78.81,79.07,78.73,79.04,69582.0
2016-03-10 14:10:00,79.04,79.1,78.98,79.08,46597.0,79.04,79.1,78.98,79.08,46597.0
2016-03-10 14:20:00,79.1,79.43,79.09,79.42,34601.0,79.1,79.43,79.09,79.42,34601.0
2016-03-10 14:30:00,79.4,79.57,79.35,79.57,75373.0,79.4,79.57,79.35,79.57,75373.0
2016-03-10 14:40:00,79.58,80.05,79.56,80.02,100102.0,79.58,80.05,79.56,80.02,100102.0
2016-03-10 14:50:00,80.04,80.15,79.94,80.08,110156.0,80.04,80.15,79.94,80.08,110156.0
2016-03-10 15:00:00,80.08,80.12,79.55,79.88,89856.0,80.08,80.12,79.55,79.88,89856.0
2016-03-10 15:10:00,79.9,80.07,79.78,80.04,49432.0,79.9,80.07,79.78,80.04,49432.0
2016-03-10 15:20:00,80.03,80.2,79.82,80.19,75082.0,80.03,80.2,79.82,80.19,75082.0
2016-03-10 15:30:00,80.18,80.2,79.78,79.79,92744.0,80.18,80.2,79.78,79.79,92744.0
2016-03-10 15:40:00,79.8,79.94,79.67,79.83,125633.0,79.8,79.94,79.67,79.83,125633.0
2016-03-10 15:50:00,79.82,79.87,79.72,79.83,218154.0,79.82,79.87,79.72,79.83,218154.0
2016-03-11 09:30:00,80.26,80.46,79.68,80.45,143600.0,80.26,80.46,79.68,80.45,143600.0
2016-03-11 09:40:00,80.48,80.73,80.25,80.53,162723.0,80.48,80.73,80.25,80.53,162723.0
2016-03-11 09:50:00,80.59,80.62,80.08,80.14,60773.0,80.59,80.62,80.08,80.14,60773.0
2016-03-11 10:00:00,80.13,80.25,80.0,80.25,61212.0,80.13,80.25,80.0,80.25,61212.0
2016-03-11 10:10:00,80.24,80.32,80.22,80.28,65931.0,80.24,80.32,80.22,80.28,65931.0
2016-03-11 10:20:00,80.28,80.32,80.22,80.27,42640.0,80.28,80.32,80.22,80.27,42640.0
2016-03-11 10:30:00,80.29,80.41,80.17,80.31,76726.0,80.29,80.41,80.17,80.31,76726.0
2016-03-11 10:40:00,80.28,80.36,80.1,80.1,119488.0,80.28,80.36,80.1,80.1,119488.0
2016-03-11 10:50:00,80.12,80.26,80.07,80.15,39036.0,80.12,80.26,80.07,80.15,39036.0
2016-03-11 11:00:00,80.16,80.17,79.93,79.95,33500.0,80.16,80.17,79.93,79.95,33500.0
2016-03-11 11:10:00,79.96,79.98,79.74,79.9,64875.0,79.96,79.98,79.74,79.9,64875.0
2016-03-11 11:20:00,79.92,79.95,79.69,79.81,37282.0,79.92,79.95,79.69,79.81,37282.0
2016-03-11 11:30:00,79.8,79.86,79.58,79.59,58781.0,79.8,79.86,79.58,79.59,58781.0
2016-03-11 11:40:00,79.6,79.61,79.41,79.48,49613.0,79.6,79.61,79.41,79.48,49613.0
2016-03-11 11:50:00,79.49,79.56,79.31,79.47,42497.0,79.49,79.56,79.31,79.47,42497.0
2016-03-11 12:00:00,79.48,79.66,79.38,79.57,65139.0,79.48,79.66,79.38,79.57,65139.0
2016-03-11 12:10:00,79.57,79.64,79.5,79.53,17280.0,79.57,79.64,79.5,79.53,17280.0
2016-03-11 12:20:00,79.53,79.68,79.39,79.64,40283.0,79.53,79.68,79.39,79.64,40283.0
2016-03-11 12:30:00,79.62,79.67,79.53,79.55,29779.0,79.62,79.67,79.53,79.55,29779.0
2016-03-11 12:40:00,79.56,79.67,79.52,79.59,25430.0,79.56,79.67,79.52,79.59,25430.0
2016-03-11 12:50:00,79.57,79.72,79.55,79.63,27947.0,79.57,79.72,79.55,79.63,27947.0
2016-03-11 13:00:00,79.63,79.67,79.49,79.52,56544.0,79.63,79.67,79.49,79.52,56544.0
2016-03-11 13:10:00,79.5,79.54,79.41,79.47,21920.0,79.5,79.54,79.41,79.47,21920.0
2016-03-11 13:20:00,79.49,79.62,79.41,79.59,44575.0,79.49,79.62,79.41,79.59,44575.0
2016-03-11 13:30:00,79.59,79.7,79.57,79.6,31639.0,79.59,79.7,79.57,79.6,31639.0
2016-03-11 13:40:00,79.58,79.59,79.39,79.44,19267.0,79.58,79.59,79.39,79.44,19267.0
2016-03-11 13:50:00,79.45,79.64,79.44,79.59,18606.0,79.45,79.64,79.44,79.59,18606.0
2016-03-11 14:00:00,79.6,79.69,79.53,79.53,25381.0,79.6,79.69,79.53,79.53,25381.0
2016-03-11 14:10:00,79.55,79.75,79.53,79.71,30610.0,79.55,79.75,79.53,79.71,30610.0
2016-03-11 14:20:00,79.69,79.77,79.64,79.68,32589.0,79.69,79.77,79.64,79.68,32589.0
2016-03-11 14:30:00,79.69,79.72,79.58,79.58,40213.0,79.69,79.72,79.58,79.58,40213.0
2016-03-11 14:40:00,79.58,79.63,79.51,79.51,36288.0,79.58,79.63,79.51,79.51,36288.0
2016-03-11 14:50:00,79.51,79.55,79.47,79.5,21126.0,79.51,79.55,79.47,79.5,21126.0
2016-03-11 15:00:00,79.5,79.64,79.45,79.6,56561.0,79.5,79.64,79.45,79.6,56561.0
2016-03-11 15:10:00,79.61,79.62,79.55,79.6,40503.0,79.61,79.62,79.55,79.6,40503.0
2016-03-11 15:20:00,79.6,79.81,79.59,79.79,37048.0,79.6,79.81,79.59,79.79,37048.0
2016-03-11 15:30:00,79.78,79.79,79.69,79.77,50651.0,79.78,79.79,79.69,79.77,50651.0
2016-03-11 15:40:00,79.78,79.81,79.71,79.78,107587.0,79.78,79.81,79.71,79.78,107587.0
2016-03-11 15:50:00,79.8,80.05,79.78,80.0,278065.0,79.8,80.05,79.78,80.0,278065.0
2016-03-14 09:30:00,79.62,79.98,79.16,79.98,56669.0,79.62,79.98,79.16,79.98,56669.0
2016-03-14 09:40:00,79.95,79.95,79.61,79.76,32037.0,79.95,79.95,79.61,79.76,32037.0
2016-03-14 09:50:00,79.77,79.98,79.6,79.74,28831.0,79.77,79.98,79.6,79.74,28831.0
2016-03-14 10:00:00,79.79,80.37,79.74,80.36,33542.0,79.79,80.37,79.74,80.36,33542.0
2016-03-14 10:10:00,80.37,80.89,80.36,80.65,81021.0,80.37,80.89,80.36,80.65,81021.0
2016-03-14 10:20:00,80.65,80.66,80.09,80.11,60837.0,80.65,80.66,80.09,80.11,60837.0
2016-03-14 10:30:00,80.11,80.17,79.95,79.96,32612.0,80.11,80.17,79.95,79.96,32612.0
2016-03-14 10:40:00,79.91,80.37,79.91,80.31,40915.0,79.91,80.37,79.91,80.31,40915.0
2016-03-14 10:50:00,80.32,80.41,80.13,80.13,37418.0,80.32,80.41,80.13,80.13,37418.0
2016-03-14 11:00:00,80.12,80.13,79.83,79.85,19341.0,80.12,80.13,79.83,79.85,19341.0
2016-03-14 11:10:00,79.87,80.0,79.85,79.89,18366.0,79.87,80.0,79.85,79.89,18366.0
2016-03-14 11:20:00,79.88,79.93,79.81,79.81,15297.0,79.88,79.93,79.81,79.81,15297.0
2016-03-14 11:30:00,79.81,79.89,79.76,79.85,57907.0,79.81,79.89,79.76,79.85,57907.0
2016-03-14 11:40:00,79.82,80.05,79.8,80.02,37434.0,79.82,80.05,79.8,80.02,37434.0
2016-03-14 11:50:00,80.05,80.05,79.97,79.98,15713.0,80.05,80.05,79.97,79.98,15713.0
2016-03-14 12:00:00,79.99,80.0,79.9,79.96,15700.0,79.99,80.0,79.9,79.96,15700.0
2016-03-14 12:10:00,79.92,79.99,79.92,79.99,14726.0,79.92,79.99,79.92,79.99,14726.0
2016-03-14 12:20:00,79.97,80.03,79.93,80.0,15889.0,79.97,80.03,79.93,80.0,15889.0
2016-03-14 12:30:00,80.02,80.32,80.01,80.26,37322.0,80.02,80.32,80.01,80.26,37322.0
2016-03-14 12:40:00,80.25,80.3,80.22,80.24,21275.0,80.25,80.3,80.22,80.24,21275.0
2016-03-14 12:50:00,80.26,80.3,80.07,80.08,24374.0,80.26,80.3,80.07,80.08,24374.0
2016-03-14 13:00:00,80.09,80.31,80.04,80.28,31141.0,80.09,80.31,80.04,80.28,31141.0
2016-03-14 13:10:00,80.31,80.45,80.28,80.43,22587.0,80.31,80.45,80.28,80.43,22587.0
2016-03-14 13:20:00,80.42,80.58,80.42,80.52,71128.0,80.42,80.58,80.42,80.52,71128.0
2016-03-14 13:30:00,80.53,80.94,80.51,80.9,49855.0,80.53,80.94,80.51,80.9,49855.0
2016-03-14 13:40:00,80.89,80.97,80.81,80.87,46117.0,80.89,80.97,80.81,80.87,46117.0
2016-03-14 13:50:00,80.87,81.04,80.86,81.04,68799.0,80.87,81.04,80.86,81.04,68799.0
2016-03-14 14:00:00,81.03,81.05,80.73,80.73,40452.0,81.03,81.05,80.73,80.73,40452.0
2016-03-14 14:10:00,80.74,80.92,80.73,80.73,21478.0,80.74,80.92,80.73,80.73,21478.0
2016-03-14 14:20:00,80.71,80.94,80.7,80.92,20027.0,80.71,80.94,80.7,80.92,20027.0
2016-03-14 14:30:00,80.92,80.98,80.88,80.91,56529.0,80.92,80.98,80.88,80.91,56529.0
2016-03-14 14:40:00,80.91,80.97,80.9,80.96,11601.0,80.91,80.97,80.9,80.96,11601.0
2016-03-14 14:50:00,80.96,81.23,80.96,81.14,49496.0,80.96,81.23,80.96,81.14,49496.0
2016-03-14 15:00:00,81.13,81.13,80.99,81.03,28872.0,81.13,81.13,80.99,81.03,28872.0
2016-03-14 15:10:00,81.04,81.15,81.02,81.12,29600.0,81.04,81.15,81.02,81.12,29600.0
2016-03-14 15:20:00,81.11,81.23,81.07,81.19,32756.0,81.11,81.23,81.07,81.19,32756.0
2016-03-14 15:30:00,81.19,81.19,81.05,81.14,46014.0,81.19,81.19,81.05,81.14,46014.0
2016-03-14 15:40:00,81.14,81.2,81.11,81.11,68525.0,81.14,81.2,81.11,81.11,68525.0
2016-03-14 15:50:00,81.11,81.12,80.95,80.96,136018.0,81.11,81.12,80.95,80.96,136018.0
2016-03-15 09:30:00,80.34,81.07,80.23,81.0,32580.0,80.34,81.07,80.23,81.0,32580.0
2016-03-15 09:40:00,81.06,81.36,81.0,81.29,19509.0,81.06,81.36,81.0,81.29,19509.0
2016-03-15 09:50:00,81.34,81.34,80.96,81.12,75730.0,81.34,81.34,80.96,81.12,75730.0
2016-03-15 10:00:00,81.13,81.74,81.13,81.58,41587.0,81.13,81.74,81.13,81.58,41587.0
2016-03-15 10:10:00,81.56,81.93,81.53,81.86,30549.0,81.56,81.93,81.53,81.86,30549.0
2016-03-15 10:20:00,81.86,81.86,81.67,81.79,56859.0,81.86,81.86,81.67,81.79,56859.0
2016-03-15 10:30:00,81.8,82.08,81.75,82.06,127960.0,81.8,82.08,81.75,82.06,127960.0
2016-03-15 10:40:00,82.03,82.06,81.84,81.84,37578.0,82.03,82.06,81.84,81.84,37578.0
2016-03-15 10:50:00,81.85,81.96,81.62,81.64,44221.0,81.85,81.96,81.62,81.64,44221.0
2016-03-15 11:00:00,81.64,81.66,81.52,81.66,26404.0,81.64,81.66,81.52,81.66,26404.0
2016-03-15 11:10:00,81.65,81.72,81.62,81.68,34195.0,81.65,81.72,81.62,81.68,34195.0
2016-03-15 11:20:00,81.69,81.75,81.65,81.67,55782.0,81.69,81.75,81.65,81.67,55782.0
2016-03-15 11:30:00,81.69,81.71,81.36,81.36,67005.0,81.69,81.71,81.36,81.36,67005.0
2016-03-15 11:40:00,81.36,81.49,81.29,81.45,21081.0,81.36,81.49,81.29,81.45,21081.0
2016-03-15 11:50:00,81.45,81.51,81.21,81.23,31316.0,81.45,81.51,81.21,81.23,31316.0
2016-03-15 12:00:00,81.25,81.25,81.17,81.2,35761.0,81.25,81.25,81.17,81.2,35761.0
2016-03-15 12:10:00,81.21,81.22,81.13,81.18,17555.0,81.21,81.22,81.13,81.18,17555.0
2016-03-15 12:20:00,81.19,81.22,81.17,81.2,25353.0,81.19,81.22,81.17,81.2,25353.0
2016-03-15 12:30:00,81.21,81.24,81.08,81.09,28636.0,81.21,81.24,81.08,81.09,28636.0
2016-03-15 12:40:00,81.11,81.29,81.11,81.27,20497.0,81.11,81.29,81.11,81.27,20497.0
2016-03-15 12:50:00,81.26,81.33,81.2,81.23,15758.0,81.26,81.33,81.2,81.23,15758.0
2016-03-15 13:00:00,81.23,81.25,81.18,81.25,18900.0,81.23,81.25,81.18,81.25,18900.0
2016-03-15 13:10:00,81.25,81.27,81.19,81.25,18123.0,81.25,81.27,81.19,81.25,18123.0
2016-03-15 13:20:00,81.24,81.28,81.16,81.18,14399.0,81.24,81.28,81.16,81.18,14399.0
2016-03-15 13:30:00,81.17,81.3,81.17,81.24,13485.0,81.17,81.3,81.17,81.24,13485.0
2016-03-15 13:40:00,81.23,81.23,80.95,81.0,27507.0,81.23,81.23,80.95,81.0,27507.0
2016-03-15 13:50:00,81.0,81.05,80.95,80.96,24393.0,81.0,81.05,80.95,80.96,24393.0
2016-03-15 14:00:00,80.97,80.99,80.81,80.87,30697.0,80.97,80.99,80.81,80.87,30697.0
2016-03-15 14:10:00,80.88,81.14,80.88,81.08,44791.0,80.88,81.14,80.88,81.08,44791.0
2016-03-15 14:20:00,81.08,81.12,80.84,80.87,41013.0,81.08,81.12,80.84,80.87,41013.0
2016-03-15 14:30:00,80.87,80.89,80.74,80.74,38015.0,80.87,80.89,80.74,80.74,38015.0
2016-03-15 14:40:00,80.77,80.83,80.74,80.81,30779.0,80.77,80.83,80.74,80.81,30779.0
2016-03-15 14:50:00,80.82,80.95,80.82,80.94,30493.0,80.82,80.95,80.82,80.94,30493.0
2016-03-15 15:00:00,80.95,81.0,80.91,80.99,33815.0,80.95,81.0,80.91,80.99,33815.0
2016-03-15 15:10:00,80.99,81.16,80.99,81.15,46136.0,80.99,81.16,80.99,81.15,46136.0
2016-03-15 15:20:00,81.15,81.21,81.06,81.06,49168.0,81.15,81.21,81.06,81.06,49168.0
2016-03-15 15:30:00,81.05,81.13,81.03,81.12,45896.0,81.05,81.13,81.03,81.12,45896.0
2016-03-15 15:40:00,81.12,81.14,81.04,81.06,59041.0,81.12,81.14,81.04,81.06,59041.0
2016-03-15 15:50:00,81.04,81.18,81.04,81.18,154275.0,81.04,81.18,81.04,81.18,154275.0
2016-03-16 09:30:00,81.05,81.08,80.22,81.0,86603.0,81.05,81.08,80.22,81.0,86603.0
2016-03-16 09:40:00,81.01,81.02,80.61,80.9,21645.0,81.01,81.02,80.61,80.9,21645.0
2016-03-16 09:50:00,80.9,81.0,80.64,80.78,50980.0,80.9,81.0,80.64,80.78,50980.0
2016-03-16 10:00:00,80.84,80.84,80.32,80.47,15300.0,80.84,80.84,80.32,80.47,15300.0
2016-03-16 10:10:00,80.49,80.62,80.41,80.41,31839.0,80.49,80.62,80.41,80.41,31839.0
2016-03-16 10:20:00,80.44,80.44,80.24,80.39,18637.0,80.44,80.44,80.24,80.39,18637.0
2016-03-16 10:30:00,80.41,80.47,80.34,80.39,30645.0,80.41,80.47,80.34,80.39,30645.0
2016-03-16 10:40:00,80.38,80.54,80.27,80.45,30098.0,80.38,80.54,80.27,80.45,30098.0
2016-03-16 10:50:00,80.48,80.51,80.41,80.47,31476.0,80.48,80.51,80.41,80.47,31476.0
2016-03-16 11:00:00,80.43,80.51,80.33,80.34,33815.0,80.43,80.51,80.33,80.34,33815.0
2016-03-16 11:10:00,80.34,80.43,80.31,80.36,43250.0,80.34,80.43,80.31,80.36,43250.0
2016-03-16 11:20:00,80.4,80.45,80.3,80.44,37442.0,80.4,80.45,80.3,80.44,37442.0
2016-03-16 11:30:00,80.44,80.52,80.43,80.5,46938.0,80.44,80.52,80.43,80.5,46938.0
2016-03-16 11:40:00,80.51,80.64,80.47,80.64,30139.0,80.51,80.64,80.47,80.64,30139.0
2016-03-16 11:50:00,80.62,80.65,80.42,80.52,28668.0,80.62,80.65,80.42,80.52,28668.0
2016-03-16 12:00:00,80.54,80.74,80.54,80.74,11947.0,80.54,80.74,80.54,80.74,11947.0
2016-03-16 12:10:00,80.71,80.98,80.71,80.97,48191.0,80.71,80.98,80.71,80.97,48191.0
2016-03-16 12:20:00,80.97,81.07,80.92,81.04,22764.0,80.97,81.07,80.92,81.04,22764.0
2016-03-16 12:30:00,81.05,81.05,80.81,80.86,14008.0,81.05,81.05,80.81,80.86,14008.0
2016-03-16 12:40:00,80.87,80.92,80.83,80.9,16848.0,80.87,80.92,80.83,80.9,16848.0
2016-03-16 12:50:00,80.9,80.91,80.73,80.75,34313.0,80.9,80.91,80.73,80.75,34313.0
2016-03-16 13:00:00,80.75,80.76,80.67,80.7,16759.0,80.75,80.76,80.67,80.7,16759.0
2016-03-16 13:10:00,80.64,80.68,80.54,80.65,18753.0,80.64,80.68,80.54,80.65,18753.0
2016-03-16 13:20:00,80.65,80.68,80.62,80.65,14285.0,80.65,80.68,80.62,80.65,14285.0
2016-03-16 13:30:00,80.63,80.69,80.58,80.64,19713.0,80.63,80.69,80.58,80.64,19713.0
2016-03-16 13:40:00,80.66,80.76,80.65,80.72,15204.0,80.66,80.76,80.65,80.72,15204.0
2016-03-16 13:50:00,80.71,80.72,80.51,80.51,21630.0,80.71,80.72,80.51,80.51,21630.0
2016-03-16 14:00:00,80.5,81.34,80.48,81.22,79373.0,80.5,81.34,80.48,81.22,79373.0
2016-03-16 14:10:00,81.17,81.18,80.77,80.78,32025.0,81.17,81.18,80.77,80.78,32025.0
2016-03-16 14:20:00,80.83,81.54,80.82,81.39,68016.0,80.83,81.54,80.82,81.39,68016.0
2016-03-16 14:30:00,81.4,81.44,81.05,81.14,34641.0,81.4,81.44,81.05,81.14,34641.0
2016-03-16 14:40:00,81.14,81.42,81.12,81.37,92944.0,81.14,81.42,81.12,81.37,92944.0
2016-03-16 14:50:00,81.35,81.39,81.2,81.2,72627.0,81.35,81.39,81.2,81.2,72627.0
2016-03-16 15:00:00,81.21,81.55,81.19,81.48,56607.0,81.21,81.55,81.19,81.48,56607.0
2016-03-16 15:10:00,81.48,81.56,81.42,81.42,33640.0,81.48,81.56,81.42,81.42,33640.0
2016-03-16 15:20:00,81.4,81.44,81.26,81.4,28920.0,81.4,81.44,81.26,81.4,28920.0
2016-03-16 15:30:00,81.41,81.61,81.37,81.57,56892.0,81.41,81.61,81.37,81.57,56892.0
2016-03-16 15:40:00,81.57,81.59,81.48,81.49,78696.0,81.57,81.59,81.48,81.49,78696.0
2016-03-16 15:50:00,81.5,81.5,81.35,81.42,91648.0,81.5,81.5,81.35,81.42,91648.0
2016-03-17 09:30:00,81.05,81.41,80.62,81.01,67055.0,81.05,81.41,80.62,81.01,67055.0
2016-03-17 09:40:00,81.03,81.06,80.56,80.72,28163.0,81.03,81.06,80.56,80.72,28163.0
2016-03-17 09:50:00,80.7,80.95,80.66,80.8,32503.0,80.7,80.95,80.66,80.8,32503.0
2016-03-17 10:00:00,80.82,81.01,80.7,80.86,56188.0,80.82,81.01,80.7,80.86,56188.0
2016-03-17 10:10:00,80.85,80.87,80.72,80.8,13911.0,80.85,80.87,80.72,80.8,13911.0
2016-03-17 10:20:00,80.83,81.11,80.79,81.05,12478.0,80.83,81.11,80.79,81.05,12478.0
2016-03-17 10:30:00,81.05,81.05,80.76,80.87,88303.0,81.05,81.05,80.76,80.87,88303.0
2016-03-17 10:40:00,80.88,80.9,80.66,80.75,28421.0,80.88,80.9,80.66,80.75,28421.0
2016-03-17 10:50:00,80.75,80.79,80.6,80.65,33427.0,80.75,80.79,80.6,80.65,33427.0
2016-03-17 11:00:00,80.68,80.68,80.44,80.5,32035.0,80.68,80.68,80.44,80.5,32035.0
2016-03-17 11:10:00,80.51,80.62,80.46,80.55,45579.0,80.51,80.62,80.46,80.55,45579.0
2016-03-17 11:20:00,80.55,80.58,80.34,80.38,24404.0,80.55,80.58,80.34,80.38,24404.0
2016-03-17 11:30:00,80.38,80.65,80.37,80.52,11964.0,80.38,80.65,80.37,80.52,11964.0
2016-03-17 11:40:00,80.53,80.56,80.31,80.36,22860.0,80.53,80.56,80.31,80.36,22860.0
2016-03-17 11:50:00,80.35,80.37,80.16,80.23,22719.0,80.35,80.37,80.16,80.23,22719.0
2016-03-17 12:00:00,80.24,80.43,80.2,80.39,21398.0,80.24,80.43,80.2,80.39,21398.0
2016-03-17 12:10:00,80.41,80.94,80.29,80.51,75403.0,80.41,80.94,80.29,80.51,75403.0
2016-03-17 12:20:00,80.51,80.7,80.5,80.69,29321.0,80.51,80.7,80.5,80.69,29321.0
2016-03-17 12:30:00,80.69,80.81,80.67,80.75,33493.0,80.69,80.81,80.67,80.75,33493.0
2016-03-17 12:40:00,80.78,80.78,80.59,80.74,47620.0,80.78,80.78,80.59,80.74,47620.0
2016-03-17 12:50:00,80.77,80.97,80.75,80.85,19721.0,80.77,80.97,80.75,80.85,19721.0
2016-03-17 13:00:00,80.86,80.91,80.82,80.84,55060.0,80.86,80.91,80.82,80.84,55060.0
2016-03-17 13:10:00,80.84,80.84,80.67,80.69,60017.0,80.84,80.84,80.67,80.69,60017.0
2016-03-17 13:20:00,80.7,80.77,80.68,80.77,16392.0,80.7,80.77,80.68,80.77,16392.0
2016-03-17 13:30:00,80.75,80.93,80.74,80.91,19185.0,80.75,80.93,80.74,80.91,19185.0
2016-03-17 13:40:00,80.91,80.94,80.72,80.73,26471.0,80.91,80.94,80.72,80.73,26471.0
2016-03-17 13:50:00,80.75,80.75,80.64,80.75,9654.0,80.75,80.75,80.64,80.75,9654.0
2016-03-17 14:00:00,80.75,80.97,80.69,80.95,12025.0,80.75,80.97,80.69,80.95,12025.0
2016-03-17 14:10:00,80.95,80.95,80.86,80.9,28699.0,80.95,80.95,80.86,80.9,28699.0
2016-03-17 14:20:00,80.92,80.95,80.73,80.77,28042.0,80.92,80.95,80.73,80.77,28042.0
2016-03-17 14:30:00,80.78,80.84,80.64,80.65,25606.0,80.78,80.84,80.64,80.65,25606.0
2016-03-17 14:40:00,80.64,80.65,80.52,80.61,19156.0,80.64,80.65,80.52,80.61,19156.0
2016-03-17 14:50:00,80.59,80.63,80.46,80.5,24798.0,80.59,80.63,80.46,80.5,24798.0
2016-03-17 15:00:00,80.5,80.59,80.42,80.42,55881.0,80.5,80.59,80.42,80.42,55881.0
2016-03-17 15:10:00,80.43,80.58,80.42,80.58,39217.0,80.43,80.58,80.42,80.58,39217.0
2016-03-17 15:20:00,80.56,80.63,80.56,80.61,29103.0,80.56,80.63,80.56,80.61,29103.0
2016-03-17 15:30:00,80.61,80.63,80.41,80.45,104446.0,80.61,80.63,80.41,80.45,104446.0
2016-03-17 15:40:00,80.46,80.49,80.28,80.31,94327.0,80.46,80.49,80.28,80.31,94327.0
2016-03-17 15:50:00,80.32,80.46,80.31,80.42,132007.0,80.32,80.46,80.31,80.42,132007.0
2016-03-18 09:30:00,80.77,80.77,79.77,79.86,436761.0,80.77,80.77,79.77,79.86,436761.0
2016-03-18 09:40:00,79.98,80.28,79.75,80.16,54732.0,79.98,80.28,79.75,80.16,54732.0
2016-03-18 09:50:00,80.18,80.63,80.1,80.51,43602.0,80.18,80.63,80.1,80.51,43602.0
2016-03-18 10:00:00,80.54,80.62,80.42,80.61,38191.0,80.54,80.62,80.42,80.61,38191.0
2016-03-18 10:10:00,80.61,80.61,80.33,80.4,34365.0,80.61,80.61,80.33,80.4,34365.0
2016-03-18 10:20:00,80.39,80.75,80.39,80.72,22558.0,80.39,80.75,80.39,80.72,22558.0
2016-03-18 10:30:00,80.73,80.82,80.71,80.74,20498.0,80.73,80.82,80.71,80.74,20498.0
2016-03-18 10:40:00,80.75,80.91,80.75,80.89,38689.0,80.75,80.91,80.75,80.89,38689.0
2016-03-18 10:50:00,80.89,81.16,80.85,80.97,32444.0,80.89,81.16,80.85,80.97,32444.0
2016-03-18 11:00:00,80.98,81.12,80.97,81.08,100889.0,80.98,81.12,80.97,81.08,100889.0
2016-03-18 11:10:00,81.08,81.13,80.78,80.91,26744.0,81.08,81.13,80.78,80.91,26744.0
2016-03-18 11:20:00,80.88,80.89,80.62,80.66,21230.0,80.88,80.89,80.62,80.66,21230.0
2016-03-18 11:30:00,80.69,80.72,80.56,80.69,25838.0,80.69,80.72,80.56,80.69,25838.0
2016-03-18 11:40:00,80.7,80.77,80.57,80.59,44800.0,80.7,80.77,80.57,80.59,44800.0
2016-03-18 11:50:00,80.61,80.66,80.43,80.63,22040.0,80.61,80.66,80.43,80.63,22040.0
2016-03-18 12:00:00,80.65,80.74,80.64,80.65,8914.0,80.65,80.74,80.64,80.65,8914.0
2016-03-18 12:10:00,80.67,80.78,80.6,80.75,14150.0,80.67,80.78,80.6,80.75,14150.0
2016-03-18 12:20:00,80.74,80.78,80.63,80.69,14786.0,80.74,80.78,80.63,80.69,14786.0
2016-03-18 12:30:00,80.72,80.72,80.52,80.57,12543.0,80.72,80.72,80.52,80.57,12543.0
2016-03-18 12:40:00,80.57,80.57,80.47,80.53,7869.0,80.57,80.57,80.47,80.53,7869.0
2016-03-18 12:50:00,80.54,80.55,80.46,80.48,7525.0,80.54,80.55,80.46,80.48,7525.0
2016-03-18 13:00:00,80.49,80.61,80.47,80.61,6164.0,80.49,80.61,80.47,80.61,6164.0
2016-03-18 13:10:00,80.61,80.61,80.38,80.38,11175.0,80.61,80.61,80.38,80.38,11175.0
2016-03-18 13:20:00,80.39,80.5,80.39,80.46,7149.0,80.39,80.5,80.39,80.46,7149.0
2016-03-18 13:30:00,80.46,80.46,80.27,80.28,14672.0,80.46,80.46,80.27,80.28,14672.0
2016-03-18 13:40:00,80.29,80.31,80.22,80.25,8800.0,80.29,80.31,80.22,80.25,8800.0
2016-03-18 13:50:00,80.26,80.33,80.24,80.3,8815.0,80.26,80.33,80.24,80.3,8815.0
2016-03-18 14:00:00,80.32,80.56,80.32,80.48,14959.0,80.32,80.56,80.32,80.48,14959.0
2016-03-18 14:10:00,80.48,80.58,80.44,80.58,20016.0,80.48,80.58,80.44,80.58,20016.0
2016-03-18 14:20:00,80.6,80.61,80.51,80.52,19068.0,80.6,80.61,80.51,80.52,19068.0
2016-03-18 14:30:00,80.52,80.58,80.42,80.46,19749.0,80.52,80.58,80.42,80.46,19749.0
2016-03-18 14:40:00,80.48,80.49,80.27,80.34,20091.0,80.48,80.49,80.27,80.34,20091.0
2016-03-18 14:50:00,80.34,80.36,80.16,80.23,46414.0,80.34,80.36,80.16,80.23,46414.0
2016-03-18 15:00:00,80.24,80.37,80.24,80.31,34018.0,80.24,80.37,80.24,80.31,34018.0
2016-03-18 15:10:00,80.31,80.38,80.23,80.23,55340.0,80.31,80.38,80.23,80.23,55340.0
2016-03-18 15:20:00,80.24,80.32,80.2,80.2,54693.0,80.24,80.32,80.2,80.2,54693.0
2016-03-18 15:30:00,80.2,80.21,80.11,80.16,54161.0,80.2,80.21,80.11,80.16,54161.0
2016-03-18 15:40:00,80.16,80.18,80.0,80.05,137105.0,80.16,80.18,80.0,80.05,137105.0
2016-03-18 15:50:00,80.02,80.05,79.97,80.01,233875.0,80.02,80.05,79.97,80.01,233875.0
2016-03-21 09:30:00,79.95,80.27,79.56,80.26,23576.0,79.95,80.27,79.56,80.26,23576.0
2016-03-21 09:40:00,80.34,80.54,80.32,80.32,26252.0,80.34,80.54,80.32,80.32,26252.0
2016-03-21 09:50:00,80.3,80.3,79.94,80.01,30608.0,80.3,80.3,79.94,80.01,30608.0
2016-03-21 10:00:00,80.01,80.06,79.92,79.92,10570.0,80.01,80.06,79.92,79.92,10570.0
2016-03-21 10:10:00,79.91,80.03,79.85,79.98,62809.0,79.91,80.03,79.85,79.98,62809.0
2016-03-21 10:20:00,79.98,80.31,79.97,80.3,75936.0,79.98,80.31,79.97,80.3,75936.0
2016-03-21 10:30:00,80.32,80.68,80.24,80.67,54190.0,80.32,80.68,80.24,80.67,54190.0
2016-03-21 10:40:00,80.67,80.83,80.66,80.73,48283.0,80.67,80.83,80.66,80.73,48283.0
2016-03-21 10:50:00,80.73,80.73,80.24,80.26,34559.0,80.73,80.73,80.24,80.26,34559.0
2016-03-21 11:00:00,80.27,80.37,80.18,80.18,20803.0,80.27,80.37,80.18,80.18,20803.0
2016-03-21 11:10:00,80.18,80.22,80.08,80.22,15533.0,80.18,80.22,80.08,80.22,15533.0
2016-03-21 11:20:00,80.2,80.27,80.2,80.2,11737.0,80.2,80.27,80.2,80.2,11737.0
2016-03-21 11:30:00,80.18,80.19,80.06,80.19,25960.0,80.18,80.19,80.06,80.19,25960.0
2016-03-21 11:40:00,80.19,80.37,80.19,80.34,37963.0,80.19,80.37,80.19,80.34,37963.0
2016-03-21 11:50:00,80.32,80.45,80.3,80.4,30364.0,80.32,80.45,80.3,80.4,30364.0
2016-03-21 12:00:00,80.4,80.4,80.28,80.31,30148.0,80.4,80.4,80.28,80.31,30148.0
2016-03-21 12:10:00,80.31,80.56,80.3,80.47,28995.0,80.31,80.56,80.3,80.47,28995.0
2016-03-21 12:20:00,80.47,80.49,80.25,80.26,22675.0,80.47,80.49,80.25,80.26,22675.0
2016-03-21 12:30:00,80.26,80.36,80.22,80.36,10144.0,80.26,80.36,80.22,80.36,10144.0
2016-03-21 12:40:00,80.35,80.36,80.1,80.19,14099.0,80.35,80.36,80.1,80.19,14099.0
2016-03-21 12:50:00,80.2,80.26,80.12,80.26,16991.0,80.2,80.26,80.12,80.26,16991.0
2016-03-21 13:00:00,80.25,80.36,80.24,80.36,9460.0,80.25,80.36,80.24,80.36,9460.0
2016-03-21 13:10:00,80.34,80.5,80.28,80.5,14567.0,80.34,80.5,80.28,80.5,14567.0
2016-03-21 13:20:00,80.5,80.59,80.46,80.58,17569.0,80.5,80.59,80.46,80.58,17569.0
2016-03-21 13:30:00,80.58,80.64,80.55,80.58,16243.0,80.58,80.64,80.55,80.58,16243.0
2016-03-21 13:40:00,80.6,80.6,80.43,80.43,14749.0,80.6,80.6,80.43,80.43,14749.0
2016-03-21 13:50:00,80.45,80.54,80.39,80.47,18363.0,80.45,80.54,80.39,80.47,18363.0
2016-03-21 14:00:00,80.47,80.62,80.46,80.55,46328.0,80.47,80.62,80.46,80.55,46328.0
2016-03-21 14:10:00,80.55,80.55,80.47,80.52,11344.0,80.55,80.55,80.47,80.52,11344.0
2016-03-21 14:20:00,80.52,80.61,80.52,80.6,22611.0,80.52,80.61,80.52,80.6,22611.0
2016-03-21 14:30:00,80.6,80.61,80.46,80.47,15191.0,80.6,80.61,80.46,80.47,15191.0
2016-03-21 14:40:00,80.5,80.52,80.45,80.49,14408.0,80.5,80.52,80.45,80.49,14408.0
2016-03-21 14:50:00,80.5,80.59,80.48,80.49,39372.0,80.5,80.59,80.48,80.49,39372.0
2016-03-21 15:00:00,80.49,80.55,80.42,80.54,23338.0,80.49,80.55,80.42,80.54,23338.0
2016-03-21 15:10:00,80.54,80.62,80.48,80.48,18553.0,80.54,80.62,80.48,80.48,18553.0
2016-03-21 15:20:00,80.49,80.49,80.34,80.37,114210.0,80.49,80.49,80.34,80.37,114210.0
2016-03-21 15:30:00,80.36,80.4,80.27,80.31,47007.0,80.36,80.4,80.27,80.31,47007.0
2016-03-21 15:40:00,80.3,80.37,80.29,80.34,52962.0,80.3,80.37,80.29,80.34,52962.0
2016-03-21 15:50:00,80.38,80.52,80.35,80.45,143398.0,80.38,80.52,80.35,80.45,143398.0
2016-03-22 09:30:00,80.24,80.49,80.0,80.04,23170.0,80.24,80.49,80.0,80.04,23170.0
2016-03-22 09:40:00,80.02,80.14,79.75,79.81,15420.0,80.02,80.14,79.75,79.81,15420.0
2016-03-22 09:50:00,79.81,80.13,79.53,80.09,26521.0,79.81,80.13,79.53,80.09,26521.0
2016-03-22 10:00:00,80.17,80.18,79.98,80.05,22966.0,80.17,80.18,79.98,80.05,22966.0
2016-03-22 10:10:00,80.05,80.28,80.04,80.22,24188.0,80.05,80.28,80.04,80.22,24188.0
2016-03-22 10:20:00,80.25,80.25,79.86,79.86,38745.0,80.25,80.25,79.86,79.86,38745.0
2016-03-22 10:30:00,79.79,79.99,79.76,79.99,6878.0,79.79,79.99,79.76,79.99,6878.0
2016-03-22 10:40:00,80.0,80.05,79.86,79.88,6881.0,80.0,80.05,79.86,79.88,6881.0
2016-03-22 10:50:00,79.88,79.88,79.65,79.67,5094.0,79.88,79.88,79.65,79.67,5094.0
2016-03-22 11:00:00,79.75,79.78,79.52,79.62,22889.0,79.75,79.78,79.52,79.62,22889.0
2016-03-22 11:10:00,79.64,79.66,79.46,79.52,22911.0,79.64,79.66,79.46,79.52,22911.0
2016-03-22 11:20:00,79.52,79.54,79.4,79.43,16762.0,79.52,79.54,79.4,79.43,16762.0
2016-03-22 11:30:00,79.42,79.6,79.31,79.39,55313.0,79.42,79.6,79.31,79.39,55313.0
2016-03-22 11:40:00,79.36,79.59,79.35,79.51,37653.0,79.36,79.59,79.35,79.51,37653.0
2016-03-22 11:50:00,79.52,79.53,79.3,79.35,10555.0,79.52,79.53,79.3,79.35,10555.0
2016-03-22 12:00:00,79.34,79.45,79.17,79.24,64258.0,79.34,79.45,79.17,79.24,64258.0
2016-03-22 12:10:00,79.23,79.29,79.15,79.29,9025.0,79.23,79.29,79.15,79.29,9025.0
2016-03-22 12:20:00,79.29,79.47,79.27,79.3,28516.0,79.29,79.47,79.27,79.3,28516.0
2016-03-22 12:30:00,79.3,79.3,79.19,79.25,12275.0,79.3,79.3,79.19,79.25,12275.0
2016-03-22 12:40:00,79.26,79.35,79.23,79.27,7742.0,79.26,79.35,79.23,79.27,7742.0
2016-03-22 12:50:00,79.25,79.38,79.2,79.31,28872.0,79.25,79.38,79.2,79.31,28872.0
2016-03-22 13:00:00,79.29,79.43,79.26,79.4,17787.0,79.29,79.43,79.26,79.4,17787.0
2016-03-22 13:10:00,79.41,79.42,79.32,79.36,14858.0,79.41,79.42,79.32,79.36,14858.0
2016-03-22 13:20:00,79.36,79.52,79.24,79.52,91459.0,79.36,79.52,79.24,79.52,91459.0
2016-03-22 13:30:00,79.51,79.68,79.5,79.56,29766.0,79.51,79.68,79.5,79.56,29766.0
2016-03-22 13:40:00,79.54,79.57,79.31,79.32,74960.0,79.54,79.57,79.31,79.32,74960.0
2016-03-22 13:50:00,79.34,79.45,79.34,79.44,17415.0,79.34,79.45,79.34,79.44,17415.0
2016-03-22 14:00:00,79.44,79.48,79.25,79.25,50206.0,79.44,79.48,79.25,79.25,50206.0
2016-03-22 14:10:00,79.24,79.28,79.18,79.21,12294.0,79.24,79.28,79.18,79.21,12294.0
2016-03-22 14:20:00,79.22,79.22,79.12,79.14,12362.0,79.22,79.22,79.12,79.14,12362.0
2016-03-22 14:30:00,79.15,79.2,79.12,79.12,15608.0,79.15,79.2,79.12,79.12,15608.0
2016-03-22 14:40:00,79.12,79.16,79.09,79.16,14661.0,79.12,79.16,79.09,79.16,14661.0
2016-03-22 14:50:00,79.14,79.19,78.93,78.93,32985.0,79.14,79.19,78.93,78.93,32985.0
2016-03-22 15:00:00,78.93,79.0,78.88,79.0,30098.0,78.93,79.0,78.88,79.0,30098.0
2016-03-22 15:10:00,78.99,79.01,78.89,78.97,47860.0,78.99,79.01,78.89,78.97,47860.0
2016-03-22 15:20:00,78.97,79.02,78.91,78.94,35287.0,78.97,79.02,78.91,78.94,35287.0
2016-03-22 15:30:00,78.94,78.95,78.84,78.89,55248.0,78.94,78.95,78.84,78.89,55248.0
2016-03-22 15:40:00,78.88,79.05,78.87,79.01,61009.0,78.88,79.05,78.87,79.01,61009.0
2016-03-22 15:50:00,79.0,79.11,78.98,79.01,101291.0,79.0,79.11,78.98,79.01,101291.0
2016-03-23 09:30:00,79.1,79.12,78.71,79.0,28614.0,79.1,79.12,78.71,79.0,28614.0
2016-03-23 09:40:00,78.78,79.48,78.77,79.28,43000.0,78.78,79.48,78.77,79.28,43000.0
2016-03-23 09:50:00,79.2,79.49,79.16,79.48,5119.0,79.2,79.49,79.16,79.48,5119.0
2016-03-23 10:00:00,79.48,79.63,79.38,79.63,15764.0,79.48,79.63,79.38,79.63,15764.0
2016-03-23 10:10:00,79.62,79.7,79.43,79.68,32133.0,79.62,79.7,79.43,79.68,32133.0
2016-03-23 10:20:00,79.65,79.84,79.52,79.6,14928.0,79.65,79.84,79.52,79.6,14928.0
2016-03-23 10:30:00,79.58,79.83,79.56,79.8,13858.0,79.58,79.83,79.56,79.8,13858.0
2016-03-23 10:40:00,79.8,79.91,79.71,79.75,14845.0,79.8,79.91,79.71,79.75,14845.0
2016-03-23 10:50:00,79.78,79.84,79.59,79.72,15461.0,79.78,79.84,79.59,79.72,15461.0
2016-03-23 11:00:00,79.73,79.73,79.47,79.55,14684.0,79.73,79.73,79.47,79.55,14684.0
2016-03-23 11:10:00,79.52,79.53,79.37,79.38,12848.0,79.52,79.53,79.37,79.38,12848.0
2016-03-23 11:20:00,79.35,79.47,79.31,79.39,15023.0,79.35,79.47,79.31,79.39,15023.0
2016-03-23 11:30:00,79.38,79.41,79.26,79.28,20873.0,79.38,79.41,79.26,79.28,20873.0
2016-03-23 11:40:00,79.28,79.37,79.22,79.37,8102.0,79.28,79.37,79.22,79.37,8102.0
2016-03-23 11:50:00,79.36,79.36,79.1,79.18,12276.0,79.36,79.36,79.1,79.18,12276.0
2016-03-23 12:00:00,79.2,79.25,79.12,79.2,9896.0,79.2,79.25,79.12,79.2,9896.0
2016-03-23 12:10:00,79.18,79.3,79.16,79.27,8900.0,79.18,79.3,79.16,79.27,8900.0
2016-03-23 12:20:00,79.28,79.34,79.25,79.26,5500.0,79.28,79.34,79.25,79.26,5500.0
2016-03-23 12:30:00,79.3,79.4,79.25,79.34,13323.0,79.3,79.4,79.25,79.34,13323.0
2016-03-23 12:40:00,79.34,79.35,79.2,79.32,15390.0,79.34,79.35,79.2,79.32,15390.0
2016-03-23 12:50:00,79.32,79.36,79.23,79.3,6143.0,79.32,79.36,79.23,79.3,6143.0
2016-03-23 13:00:00,79.31,79.34,79.21,79.27,15490.0,79.31,79.34,79.21,79.27,15490.0
2016-03-23 13:10:00,79.27,79.42,79.26,79.37,11951.0,79.27,79.42,79.26,79.37,11951.0
2016-03-23 13:20:00,79.37,79.43,79.27,79.3,10638.0,79.37,79.43,79.27,79.3,10638.0
2016-03-23 13:30:00,79.3,79.3,79.17,79.2,11645.0,79.3,79.3,79.17,79.2,11645.0
2016-03-23 13:40:00,79.19,79.22,79.12,79.14,15393.0,79.19,79.22,79.12,79.14,15393.0
2016-03-23 13:50:00,79.14,79.16,79.07,79.09,19726.0,79.14,79.16,79.07,79.09,19726.0
2016-03-23 14:00:00,79.08,79.27,79.08,79.21,24596.0,79.08,79.27,79.08,79.21,24596.0
2016-03-23 14:10:00,79.2,79.2,79.07,79.13,16929.0,79.2,79.2,79.07,79.13,16929.0
2016-03-23 14:20:00,79.11,79.16,79.05,79.12,45337.0,79.11,79.16,79.05,79.12,45337.0
2016-03-23 14:30:00,79.12,79.28,79.06,79.06,108434.0,79.12,79.28,79.06,79.06,108434.0
2016-03-23 14:40:00,79.05,79.14,79.0,79.01,21465.0,79.05,79.14,79.0,79.01,21465.0
2016-03-23 14:50:00,79.02,79.03,78.94,78.95,8942.0,79.02,79.03,78.94,78.95,8942.0
2016-03-23 15:00:00,78.94,79.0,78.91,78.96,16615.0,78.94,79.0,78.91,78.96,16615.0
2016-03-23 15:10:00,78.94,79.04,78.93,78.95,34172.0,78.94,79.04,78.93,78.95,34172.0
2016-03-23 15:20:00,78.94,78.99,78.9,78.98,20510.0,78.94,78.99,78.9,78.98,20510.0
2016-03-23 15:30:00,78.99,79.05,78.95,79.01,47474.0,78.99,79.05,78.95,79.01,47474.0
2016-03-23 15:40:00,79.0,79.02,78.87,78.99,69438.0,79.0,79.02,78.87,78.99,69438.0
2016-03-23 15:50:00,78.99,79.05,78.96,78.98,120617.0,78.99,79.05,78.96,78.98,120617.0
2016-03-24 09:30:00,78.85,79.26,78.74,78.85,33544.0,78.85,79.26,78.74,78.85,33544.0
2016-03-24 09:40:00,78.85,78.95,78.64,78.71,22157.0,78.85,78.95,78.64,78.71,22157.0
2016-03-24 09:50:00,78.73,78.75,78.45,78.74,45314.0,78.73,78.75,78.45,78.74,45314.0
2016-03-24 10:00:00,78.74,78.74,78.45,78.54,20865.0,78.74,78.74,78.45,78.54,20865.0
2016-03-24 10:10:00,78.59,78.74,78.45,78.45,39329.0,78.59,78.74,78.45,78.45,39329.0
2016-03-24 10:20:00,78.48,78.67,78.41,78.41,43332.0,78.48,78.67,78.41,78.41,43332.0
2016-03-24 10:30:00,78.41,78.56,78.41,78.46,11400.0,78.41,78.56,78.41,78.46,11400.0
2016-03-24 10:40:00,78.43,78.5,78.36,78.36,28390.0,78.43,78.5,78.36,78.36,28390.0
2016-03-24 10:50:00,78.36,78.4,78.31,78.36,21899.0,78.36,78.4,78.31,78.36,21899.0
2016-03-24 11:00:00,78.38,78.49,78.34,78.49,9669.0,78.38,78.49,78.34,78.49,9669.0
2016-03-24 11:10:00,78.5,78.6,78.4,78.43,10623.0,78.5,78.6,78.4,78.43,10623.0
2016-03-24 11:20:00,78.42,78.5,78.36,78.39,13234.0,78.42,78.5,78.36,78.39,13234.0
2016-03-24 11:30:00,78.4,78.6,78.36,78.56,59842.0,78.4,78.6,78.36,78.56,59842.0
2016-03-24 11:40:00,78.56,78.56,78.37,78.49,35966.0,78.56,78.56,78.37,78.49,35966.0
2016-03-24 11:50:00,78.51,78.51,78.4,78.5,13210.0,78.51,78.51,78.4,78.5,13210.0
2016-03-24 12:00:00,78.5,78.6,78.48,78.58,12500.0,78.5,78.6,78.48,78.58,12500.0
2016-03-24 12:10:00,78.58,78.58,78.43,78.46,6950.0,78.58,78.58,78.43,78.46,6950.0
2016-03-24 12:20:00,78.42,78.51,78.41,78.45,14848.0,78.42,78.51,78.41,78.45,14848.0
2016-03-24 12:30:00,78.45,78.52,78.42,78.43,21490.0,78.45,78.52,78.42,78.43,21490.0
2016-03-24 12:40:00,78.46,78.49,78.4,78.47,9700.0,78.46,78.49,78.4,78.47,9700.0
2016-03-24 12:50:00,78.48,78.5,78.41,78.46,19847.0,78.48,78.5,78.41,78.46,19847.0
2016-03-24 13:00:00,78.46,78.5,78.4,78.41,9625.0,78.46,78.5,78.4,78.41,9625.0
2016-03-24 13:10:00,78.41,78.47,78.37,78.4,11250.0,78.41,78.47,78.37,78.4,11250.0
2016-03-24 13:20:00,78.41,78.41,78.3,78.31,9845.0,78.41,78.41,78.3,78.31,9845.0
2016-03-24 13:30:00,78.31,78.33,78.3,78.32,18442.0,78.31,78.33,78.3,78.32,18442.0
2016-03-24 13:40:00,78.33,78.33,78.22,78.23,23293.0,78.33,78.33,78.22,78.23,23293.0
2016-03-24 13:50:00,78.24,78.35,78.23,78.35,15842.0,78.24,78.35,78.23,78.35,15842.0
2016-03-24 14:00:00,78.36,78.42,78.34,78.36,15011.0,78.36,78.42,78.34,78.36,15011.0
2016-03-24 14:10:00,78.35,78.4,78.35,78.39,13731.0,78.35,78.4,78.35,78.39,13731.0
2016-03-24 14:20:00,78.4,78.4,78.38,78.38,17594.0,78.4,78.4,78.38,78.38,17594.0
2016-03-24 14:30:00,78.4,78.4,78.37,78.38,21943.0,78.4,78.4,78.37,78.38,21943.0
2016-03-24 14:40:00,78.37,78.5,78.34,78.48,30999.0,78.37,78.5,78.34,78.48,30999.0
2016-03-24 14:50:00,78.48,78.5,78.39,78.4,25680.0,78.48,78.5,78.39,78.4,25680.0
2016-03-24 15:00:00,78.4,78.41,78.35,78.35,15807.0,78.4,78.41,78.35,78.35,15807.0
2016-03-24 15:10:00,78.38,78.41,78.37,78.4,22468.0,78.38,78.41,78.37,78.4,22468.0
2016-03-24 15:20:00,78.4,78.5,78.4,78.5,46910.0,78.4,78.5,78.4,78.5,46910.0
2016-03-24 15:30:00,78.5,78.58,78.46,78.56,33339.0,78.5,78.58,78.46,78.56,33339.0
2016-03-24 15:40:00,78.56,78.61,78.46,78.5,29440.0,78.56,78.61,78.46,78.5,29440.0
2016-03-24 15:50:00,78.51,78.56,78.41,78.52,125405.0,78.51,78.56,78.41,78.52,125405.0
2016-03-28 09:30:00,78.52,78.97,78.52,78.67,44612.0,78.52,78.97,78.52,78.67,44612.0
2016-03-28 09:40:00,78.64,79.49,78.54,79.4,76233.0,78.64,79.49,78.54,79.4,76233.0
2016-03-28 09:50:00,79.36,80.21,79.31,79.9,81132.0,79.36,80.21,79.31,79.9,81132.0
2016-03-28 10:00:00,79.89,80.35,79.82,80.28,53094.0,79.89,80.35,79.82,80.28,53094.0
2016-03-28 10:10:00,80.28,80.5,80.12,80.5,36783.0,80.28,80.5,80.12,80.5,36783.0
2016-03-28 10:20:00,80.47,80.6,80.39,80.39,35444.0,80.47,80.6,80.39,80.39,35444.0
2016-03-28 10:30:00,80.37,80.42,80.09,80.09,24062.0,80.37,80.42,80.09,80.09,24062.0
2016-03-28 10:40:00,80.1,80.25,80.0,80.17,27078.0,80.1,80.25,80.0,80.17,27078.0
2016-03-28 10:50:00,80.17,80.19,79.96,79.99,31939.0,80.17,80.19,79.96,79.99,31939.0
2016-03-28 11:00:00,79.98,80.08,79.91,80.0,25086.0,79.98,80.08,79.91,80.0,25086.0
2016-03-28 11:10:00,79.99,80.55,79.99,80.41,73356.0,79.99,80.55,79.99,80.41,73356.0
2016-03-28 11:20:00,80.41,80.59,80.38,80.55,20215.0,80.41,80.59,80.38,80.55,20215.0
2016-03-28 11:30:00,80.57,80.74,80.57,80.67,31635.0,80.57,80.74,80.57,80.67,31635.0
2016-03-28 11:40:00,80.67,80.93,80.63,80.87,20518.0,80.67,80.93,80.63,80.87,20518.0
2016-03-28 11:50:00,80.85,81.11,80.71,81.1,56575.0,80.85,81.11,80.71,81.1,56575.0
2016-03-28 12:00:00,81.09,81.13,80.66,80.66,42265.0,81.09,81.13,80.66,80.66,42265.0
2016-03-28 12:10:00,80.68,80.73,80.55,80.59,13499.0,80.68,80.73,80.55,80.59,13499.0
2016-03-28 12:20:00,80.57,80.88,80.57,80.76,11475.0,80.57,80.88,80.57,80.76,11475.0
2016-03-28 12:30:00,80.77,80.84,80.64,80.76,27754.0,80.77,80.84,80.64,80.76,27754.0
2016-03-28 12:40:00,80.76,80.76,80.61,80.7,32142.0,80.76,80.76,80.61,80.7,32142.0
2016-03-28 12:50:00,80.69,80.96,80.65,80.95,64630.0,80.69,80.96,80.65,80.95,64630.0
2016-03-28 13:00:00,80.96,81.03,80.91,80.95,74569.0,80.96,81.03,80.91,80.95,74569.0
2016-03-28 13:10:00,80.94,81.08,80.93,81.04,38606.0,80.94,81.08,80.93,81.04,38606.0
2016-03-28 13:20:00,81.05,81.11,80.75,80.76,24216.0,81.05,81.11,80.75,80.76,24216.0
2016-03-28 13:30:00,80.76,80.95,80.69,80.94,50168.0,80.76,80.95,80.69,80.94,50168.0
2016-03-28 13:40:00,80.94,81.06,80.93,81.04,13717.0,80.94,81.06,80.93,81.04,13717.0
2016-03-28 13:50:00,81.05,81.16,81.01,81.11,25301.0,81.05,81.16,81.01,81.11,25301.0
2016-03-28 14:00:00,81.11,81.24,81.11,81.21,40235.0,81.11,81.24,81.11,81.21,40235.0
2016-03-28 14:10:00,81.21,81.29,81.18,81.26,36578.0,81.21,81.29,81.18,81.26,36578.0
2016-03-28 14:20:00,81.26,81.28,81.1,81.13,58857.0,81.26,81.28,81.1,81.13,58857.0
2016-03-28 14:30:00,81.12,81.16,81.08,81.12,31862.0,81.12,81.16,81.08,81.12,31862.0
2016-03-28 14:40:00,81.11,81.11,80.94,81.0,28718.0,81.11,81.11,80.94,81.0,28718.0
2016-03-28 14:50:00,81.01,81.04,80.85,80.86,36338.0,81.01,81.04,80.85,80.86,36338.0
2016-03-28 15:00:00,80.86,81.07,80.85,81.04,16464.0,80.86,81.07,80.85,81.04,16464.0
2016-03-28 15:10:00,81.04,81.17,81.03,81.04,46047.0,81.04,81.17,81.03,81.04,46047.0
2016-03-28 15:20:00,81.04,81.04,80.88,80.89,35065.0,81.04,81.04,80.88,80.89,35065.0
2016-03-28 15:30:00,80.89,80.94,80.76,80.87,38304.0,80.89,80.94,80.76,80.87,38304.0
2016-03-28 15:40:00,80.87,81.02,80.84,80.89,86723.0,80.87,81.02,80.84,80.89,86723.0
2016-03-28 15:50:00,80.89,80.93,80.81,80.84,210406.0,80.89,80.93,80.81,80.84,210406.0
2016-03-29 09:30:00,81.12,81.58,80.15,81.51,55627.0,81.12,81.58,80.15,81.51,55627.0
2016-03-29 09:40:00,81.48,81.94,81.13,81.19,52837.0,81.48,81.94,81.13,81.19,52837.0
2016-03-29 09:50:00,81.14,81.78,81.03,81.66,23545.0,81.14,81.78,81.03,81.66,23545.0
2016-03-29 10:00:00,81.73,81.75,81.15,81.31,41789.0,81.73,81.75,81.15,81.31,41789.0
2016-03-29 10:10:00,81.34,81.4,81.2,81.23,32280.0,81.34,81.4,81.2,81.23,32280.0
2016-03-29 10:20:00,81.23,81.3,81.19,81.3,17100.0,81.23,81.3,81.19,81.3,17100.0
2016-03-29 10:30:00,81.31,81.47,81.25,81.27,24142.0,81.31,81.47,81.25,81.27,24142.0
2016-03-29 10:40:00,81.27,81.3,81.13,81.13,33735.0,81.27,81.3,81.13,81.13,33735.0
2016-03-29 10:50:00,81.13,81.17,80.84,80.85,12716.0,81.13,81.17,80.84,80.85,12716.0
2016-03-29 11:00:00,80.86,80.93,80.56,80.58,44153.0,80.86,80.93,80.56,80.58,44153.0
2016-03-29 11:10:00,80.58,80.78,80.57,80.76,18850.0,80.58,80.78,80.57,80.76,18850.0
2016-03-29 11:20:00,80.77,80.88,80.59,80.62,17700.0,80.77,80.88,80.59,80.62,17700.0
2016-03-29 11:30:00,80.6,80.68,80.38,80.38,24838.0,80.6,80.68,80.38,80.38,24838.0
2016-03-29 11:40:00,80.36,80.37,80.25,80.35,16982.0,80.36,80.37,80.25,80.35,16982.0
2016-03-29 11:50:00,80.37,80.42,80.2,80.21,13356.0,80.37,80.42,80.2,80.21,13356.0
2016-03-29 12:00:00,80.21,80.26,80.12,80.2,18528.0,80.21,80.26,80.12,80.2,18528.0
2016-03-29 12:10:00,80.21,80.37,80.21,80.22,14217.0,80.21,80.37,80.21,80.22,14217.0
2016-03-29 12:20:00,80.23,80.7,80.23,80.69,13338.0,80.23,80.7,80.23,80.69,13338.0
2016-03-29 12:30:00,80.76,80.87,80.74,80.83,20364.0,80.76,80.87,80.74,80.83,20364.0
2016-03-29 12:40:00,80.85,81.03,80.84,80.89,14999.0,80.85,81.03,80.84,80.89,14999.0
2016-03-29 12:50:00,80.92,80.93,80.81,80.92,11682.0,80.92,80.93,80.81,80.92,11682.0
2016-03-29 13:00:00,80.93,80.94,80.61,80.69,15470.0,80.93,80.94,80.61,80.69,15470.0
2016-03-29 13:10:00,80.68,80.77,80.61,80.75,8037.0,80.68,80.77,80.61,80.75,8037.0
2016-03-29 13:20:00,80.72,80.78,80.63,80.69,7920.0,80.72,80.78,80.63,80.69,7920.0
2016-03-29 13:30:00,80.69,80.69,80.47,80.57,9751.0,80.69,80.69,80.47,80.57,9751.0
2016-03-29 13:40:00,80.54,80.64,80.49,80.61,41776.0,80.54,80.64,80.49,80.61,41776.0
2016-03-29 13:50:00,80.63,80.75,80.63,80.7,27787.0,80.63,80.75,80.63,80.7,27787.0
2016-03-29 14:00:00,80.7,80.92,80.7,80.81,24717.0,80.7,80.92,80.7,80.81,24717.0
2016-03-29 14:10:00,80.81,80.86,80.7,80.86,20734.0,80.81,80.86,80.7,80.86,20734.0
2016-03-29 14:20:00,80.85,81.01,80.84,80.92,39639.0,80.85,81.01,80.84,80.92,39639.0
2016-03-29 14:30:00,80.91,80.94,80.83,80.92,12908.0,80.91,80.94,80.83,80.92,12908.0
2016-03-29 14:40:00,80.92,80.93,80.83,80.87,13277.0,80.92,80.93,80.83,80.87,13277.0
2016-03-29 14:50:00,80.85,80.91,80.82,80.9,30856.0,80.85,80.91,80.82,80.9,30856.0
2016-03-29 15:00:00,80.91,81.14,80.89,81.11,28417.0,80.91,81.14,80.89,81.11,28417.0
2016-03-29 15:10:00,81.11,81.19,81.08,81.15,23957.0,81.11,81.19,81.08,81.15,23957.0
2016-03-29 15:20:00,81.14,81.18,81.07,81.12,128806.0,81.14,81.18,81.07,81.12,128806.0
2016-03-29 15:30:00,81.13,81.13,80.97,81.05,28159.0,81.13,81.13,80.97,81.05,28159.0
2016-03-29 15:40:00,81.05,81.27,81.03,81.23,78918.0,81.05,81.27,81.03,81.23,78918.0
2016-03-29 15:50:00,81.22,81.41,81.19,81.35,164485.0,81.22,81.41,81.19,81.35,164485.0
2016-03-30 09:30:00,81.42,81.71,81.11,81.7,117412.0,81.42,81.71,81.11,81.7,117412.0
2016-03-30 09:40:00,81.73,82.28,81.64,82.24,130108.0,81.73,82.28,81.64,82.24,130108.0
2016-03-30 09:50:00,82.26,82.43,82.11,82.18,90300.0,82.26,82.43,82.11,82.18,90300.0
2016-03-30 10:00:00,82.12,82.28,82.01,82.28,41522.0,82.12,82.28,82.01,82.28,41522.0
2016-03-30 10:10:00,82.28,82.85,82.28,82.54,138936.0,82.28,82.85,82.28,82.54,138936.0
2016-03-30 10:20:00,82.55,82.77,82.36,82.41,52542.0,82.55,82.77,82.36,82.41,52542.0
2016-03-30 10:30:00,82.38,82.41,82.17,82.33,38888.0,82.38,82.41,82.17,82.33,38888.0
2016-03-30 10:40:00,82.34,82.59,82.31,82.56,61173.0,82.34,82.59,82.31,82.56,61173.0
2016-03-30 10:50:00,82.55,82.7,82.34,82.66,60048.0,82.55,82.7,82.34,82.66,60048.0
2016-03-30 11:00:00,82.65,82.99,82.65,82.83,49026.0,82.65,82.99,82.65,82.83,49026.0
2016-03-30 11:10:00,82.83,82.83,82.58,82.65,53995.0,82.83,82.83,82.58,82.65,53995.0
2016-03-30 11:20:00,82.66,82.69,82.52,82.66,37042.0,82.66,82.69,82.52,82.66,37042.0
2016-03-30 11:30:00,82.67,82.68,82.49,82.53,38334.0,82.67,82.68,82.49,82.53,38334.0
2016-03-30 11:40:00,82.53,82.6,82.49,82.54,13431.0,82.53,82.6,82.49,82.54,13431.0
2016-03-30 11:50:00,82.56,82.58,82.42,82.55,13515.0,82.56,82.58,82.42,82.55,13515.0
2016-03-30 12:00:00,82.54,82.85,82.47,82.84,54908.0,82.54,82.85,82.47,82.84,54908.0
2016-03-30 12:10:00,82.81,83.59,82.78,83.08,158092.0,82.81,83.59,82.78,83.08,158092.0
2016-03-30 12:20:00,83.06,83.25,82.8,83.04,41824.0,83.06,83.25,82.8,83.04,41824.0
2016-03-30 12:30:00,83.06,83.52,83.04,83.25,56041.0,83.06,83.52,83.04,83.25,56041.0
2016-03-30 12:40:00,83.25,83.26,82.98,82.98,41669.0,83.25,83.26,82.98,82.98,41669.0
2016-03-30 12:50:00,82.98,83.11,82.96,83.08,17660.0,82.98,83.11,82.96,83.08,17660.0
2016-03-30 13:00:00,83.09,83.16,83.03,83.11,105349.0,83.09,83.16,83.03,83.11,105349.0
2016-03-30 13:10:00,83.1,83.1,83.0,83.02,23181.0,83.1,83.1,83.0,83.02,23181.0
2016-03-30 13:20:00,83.04,83.08,83.01,83.03,24886.0,83.04,83.08,83.01,83.03,24886.0
2016-03-30 13:30:00,83.04,83.1,83.0,83.01,22977.0,83.04,83.1,83.0,83.01,22977.0
2016-03-30 13:40:00,83.01,83.09,83.0,83.05,25081.0,83.01,83.09,83.0,83.05,25081.0
2016-03-30 13:50:00,83.05,83.09,83.04,83.04,39741.0,83.05,83.09,83.04,83.04,39741.0
2016-03-30 14:00:00,83.05,83.1,83.0,83.04,67660.0,83.05,83.1,83.0,83.04,67660.0
2016-03-30 14:10:00,83.05,83.1,83.0,83.02,31657.0,83.05,83.1,83.0,83.02,31657.0
2016-03-30 14:20:00,83.02,83.13,83.01,83.12,23181.0,83.02,83.13,83.01,83.12,23181.0
2016-03-30 14:30:00,83.11,83.23,83.1,83.18,24806.0,83.11,83.23,83.1,83.18,24806.0
2016-03-30 14:40:00,83.18,83.18,83.08,83.15,78793.0,83.18,83.18,83.08,83.15,78793.0
2016-03-30 14:50:00,83.16,83.22,83.03,83.07,56982.0,83.16,83.22,83.03,83.07,56982.0
2016-03-30 15:00:00,83.06,83.2,83.06,83.17,18931.0,83.06,83.2,83.06,83.17,18931.0
2016-03-30 15:10:00,83.17,83.34,83.16,83.27,50058.0,83.17,83.34,83.16,83.27,50058.0
2016-03-30 15:20:00,83.26,83.35,83.26,83.31,29411.0,83.26,83.35,83.26,83.31,29411.0
2016-03-30 15:30:00,83.3,83.36,83.21,83.22,62609.0,83.3,83.36,83.21,83.22,62609.0
2016-03-30 15:40:00,83.23,83.34,83.2,83.27,86664.0,83.23,83.34,83.2,83.27,86664.0
2016-03-30 15:50:00,83.27,83.3,83.2,83.21,160785.0,83.27,83.3,83.2,83.21,160785.0
2016-03-31 09:30:00,83.25,83.55,82.43,82.7,131896.0,83.25,83.55,82.43,82.7,131896.0
2016-03-31 09:40:00,82.63,82.7,82.14,82.5,30628.0,82.63,82.7,82.14,82.5,30628.0
2016-03-31 09:50:00,82.42,82.42,81.83,82.05,47366.0,82.42,82.42,81.83,82.05,47366.0
2016-03-31 10:00:00,82.01,82.19,81.9,82.12,79035.0,82.01,82.19,81.9,82.12,79035.0
2016-03-31 10:10:00,82.16,82.63,82.11,82.51,64366.0,82.16,82.63,82.11,82.51,64366.0
2016-03-31 10:20:00,82.47,82.73,82.37,82.7,47477.0,82.47,82.73,82.37,82.7,47477.0
2016-03-31 10:30:00,82.67,82.85,82.67,82.76,36311.0,82.67,82.85,82.67,82.76,36311.0
2016-03-31 10:40:00,82.75,83.35,82.75,83.19,54924.0,82.75,83.35,82.75,83.19,54924.0
2016-03-31 10:50:00,83.21,83.21,83.01,83.01,18066.0,83.21,83.21,83.01,83.01,18066.0
2016-03-31 11:00:00,83.02,83.06,82.95,82.98,23862.0,83.02,83.06,82.95,82.98,23862.0
2016-03-31 11:10:00,82.97,83.02,82.86,83.02,16744.0,82.97,83.02,82.86,83.02,16744.0
2016-03-31 11:20:00,83.04,83.11,82.87,82.95,36025.0,83.04,83.11,82.87,82.95,36025.0
2016-03-31 11:30:00,82.98,83.03,82.93,82.95,18230.0,82.98,83.03,82.93,82.95,18230.0
2016-03-31 11:40:00,82.97,83.11,82.96,82.96,27160.0,82.97,83.11,82.96,82.96,27160.0
2016-03-31 11:50:00,82.95,82.99,82.83,82.83,18643.0,82.95,82.99,82.83,82.83,18643.0
2016-03-31 12:00:00,82.83,83.06,82.73,83.0,23977.0,82.83,83.06,82.73,83.0,23977.0
2016-03-31 12:10:00,82.95,83.15,82.95,83.15,33246.0,82.95,83.15,82.95,83.15,33246.0
2016-03-31 12:20:00,83.17,83.19,83.09,83.15,16648.0,83.17,83.19,83.09,83.15,16648.0
2016-03-31 12:30:00,83.15,83.19,82.95,82.96,18702.0,83.15,83.19,82.95,82.96,18702.0
2016-03-31 12:40:00,82.96,83.03,82.96,83.02,11010.0,82.96,83.03,82.96,83.02,11010.0
2016-03-31 12:50:00,83.01,83.09,82.97,83.05,16640.0,83.01,83.09,82.97,83.05,16640.0
2016-03-31 13:00:00,83.05,83.09,83.01,83.05,21930.0,83.05,83.09,83.01,83.05,21930.0
2016-03-31 13:10:00,83.04,83.1,83.02,83.05,19489.0,83.04,83.1,83.02,83.05,19489.0
2016-03-31 13:20:00,83.07,83.07,82.91,82.92,29230.0,83.07,83.07,82.91,82.92,29230.0
2016-03-31 13:30:00,82.92,82.92,82.66,82.68,14843.0,82.92,82.92,82.66,82.68,14843.0
2016-03-31 13:40:00,82.68,82.75,82.66,82.75,25638.0,82.68,82.75,82.66,82.75,25638.0
2016-03-31 13:50:00,82.76,82.84,82.61,82.65,34387.0,82.76,82.84,82.61,82.65,34387.0
2016-03-31 14:00:00,82.64,82.68,82.57,82.64,30441.0,82.64,82.68,82.57,82.64,30441.0
2016-03-31 14:10:00,82.65,82.78,82.59,82.65,24865.0,82.65,82.78,82.59,82.65,24865.0
2016-03-31 14:20:00,82.65,82.69,82.61,82.66,27332.0,82.65,82.69,82.61,82.66,27332.0
2016-03-31 14:30:00,82.66,82.69,82.43,82.43,30159.0,82.66,82.69,82.43,82.43,30159.0
2016-03-31 14:40:00,82.42,82.42,82.18,82.27,34769.0,82.42,82.42,82.18,82.27,34769.0
2016-03-31 14:50:00,82.28,82.41,82.28,82.39,25330.0,82.28,82.41,82.28,82.39,25330.0
2016-03-31 15:00:00,82.38,82.43,82.36,82.4,18700.0,82.38,82.43,82.36,82.4,18700.0
2016-03-31 15:10:00,82.41,82.5,82.39,82.43,35216.0,82.41,82.5,82.39,82.43,35216.0
2016-03-31 15:20:00,82.42,82.45,82.38,82.43,37801.0,82.42,82.45,82.38,82.43,37801.0
2016-03-31 15:30:00,82.42,82.45,82.35,82.36,45328.0,82.42,82.45,82.35,82.36,45328.0
2016-03-31 15:40:00,82.36,82.59,82.35,82.53,69977.0,82.36,82.59,82.35,82.53,69977.0
2016-03-31 15:50:00,82.52,82.52,82.45,82.46,295345.0,82.52,82.52,82.45,82.46,295345.0
2016-04-01 09:30:00,82.26,82.75,82.1,82.52,52795.0,82.26,82.75,82.1,82.52,52795.0
2016-04-01 09:40:00,82.5,82.76,82.0,82.31,37962.0,82.5,82.76,82.0,82.31,37962.0
2016-04-01 09:50:00,82.29,82.65,82.25,82.48,47039.0,82.29,82.65,82.25,82.48,47039.0
2016-04-01 10:00:00,82.38,82.8,82.33,82.62,50573.0,82.38,82.8,82.33,82.62,50573.0
2016-04-01 10:10:00,82.62,83.01,82.62,82.95,32896.0,82.62,83.01,82.62,82.95,32896.0
2016-04-01 10:20:00,82.95,83.12,82.85,83.05,31694.0,82.95,83.12,82.85,83.05,31694.0
2016-04-01 10:30:00,83.07,83.17,83.01,83.07,23026.0,83.07,83.17,83.01,83.07,23026.0
2016-04-01 10:40:00,83.07,83.31,83.01,83.23,85187.0,83.07,83.31,83.01,83.23,85187.0
2016-04-01 10:50:00,83.19,83.4,83.1,83.4,73510.0,83.19,83.4,83.1,83.4,73510.0
2016-04-01 11:00:00,83.4,83.42,83.29,83.41,47974.0,83.4,83.42,83.29,83.41,47974.0
2016-04-01 11:10:00,83.39,83.54,83.34,83.37,58364.0,83.39,83.54,83.34,83.37,58364.0
2016-04-01 11:20:00,83.37,83.39,83.13,83.14,101226.0,83.37,83.39,83.13,83.14,101226.0
2016-04-01 11:30:00,83.16,83.25,83.05,83.14,35604.0,83.16,83.25,83.05,83.14,35604.0
2016-04-01 11:40:00,83.15,83.17,82.91,82.93,74241.0,83.15,83.17,82.91,82.93,74241.0
2016-04-01 11:50:00,82.91,82.97,82.75,82.95,27267.0,82.91,82.97,82.75,82.95,27267.0
2016-04-01 12:00:00,82.96,83.05,82.85,82.87,24801.0,82.96,83.05,82.85,82.87,24801.0
2016-04-01 12:10:00,82.88,82.92,82.75,82.92,34304.0,82.88,82.92,82.75,82.92,34304.0
2016-04-01 12:20:00,82.94,82.95,82.72,82.78,14623.0,82.94,82.95,82.72,82.78,14623.0
2016-04-01 12:30:00,82.78,82.79,82.72,82.77,17283.0,82.78,82.79,82.72,82.77,17283.0
2016-04-01 12:40:00,82.78,82.88,82.73,82.73,18671.0,82.78,82.88,82.73,82.73,18671.0
2016-04-01 12:50:00,82.73,82.8,82.68,82.7,17941.0,82.73,82.8,82.68,82.7,17941.0
2016-04-01 13:00:00,82.7,82.77,82.69,82.72,15574.0,82.7,82.77,82.69,82.72,15574.0
2016-04-01 13:10:00,82.74,82.88,82.69,82.82,16721.0,82.74,82.88,82.69,82.82,16721.0
2016-04-01 13:20:00,82.83,82.96,82.8,82.91,19347.0,82.83,82.96,82.8,82.91,19347.0
2016-04-01 13:30:00,82.92,83.02,82.82,82.99,10391.0,82.92,83.02,82.82,82.99,10391.0
2016-04-01 13:40:00,82.97,83.14,82.88,83.12,18174.0,82.97,83.14,82.88,83.12,18174.0
2016-04-01 13:50:00,83.12,83.23,83.1,83.12,18602.0,83.12,83.23,83.1,83.12,18602.0
2016-04-01 14:00:00,83.12,83.12,83.0,83.06,17354.0,83.12,83.12,83.0,83.06,17354.0
2016-04-01 14:10:00,83.06,83.25,83.06,83.15,17095.0,83.06,83.25,83.06,83.15,17095.0
2016-04-01 14:20:00,83.15,83.22,83.15,83.19,14975.0,83.15,83.22,83.15,83.19,14975.0
2016-04-01 14:30:00,83.19,83.36,83.19,83.35,14669.0,83.19,83.36,83.19,83.35,14669.0
2016-04-01 14:40:00,83.38,83.54,83.33,83.5,20631.0,83.38,83.54,83.33,83.5,20631.0
2016-04-01 14:50:00,83.51,83.7,83.51,83.7,48472.0,83.51,83.7,83.51,83.7,48472.0
2016-04-01 15:00:00,83.7,83.72,83.48,83.52,41057.0,83.7,83.72,83.48,83.52,41057.0
2016-04-01 15:10:00,83.52,83.6,83.47,83.47,24352.0,83.52,83.6,83.47,83.47,24352.0
2016-04-01 15:20:00,83.48,83.49,83.35,83.36,24316.0,83.48,83.49,83.35,83.36,24316.0
2016-04-01 15:30:00,83.37,83.45,83.35,83.38,58186.0,83.37,83.45,83.35,83.38,58186.0
2016-04-01 15:40:00,83.37,83.51,83.36,83.47,62257.0,83.37,83.51,83.36,83.47,62257.0
2016-04-01 15:50:00,83.47,83.47,83.26,83.31,176064.0,83.47,83.47,83.26,83.31,176064.0
2016-04-04 09:30:00,83.47,83.68,82.91,83.6,39348.0,83.47,83.68,82.91,83.6,39348.0
2016-04-04 09:40:00,83.64,83.66,83.23,83.42,38030.0,83.64,83.66,83.23,83.42,38030.0
2016-04-04 09:50:00,83.32,83.42,83.01,83.42,20499.0,83.32,83.42,83.01,83.42,20499.0
2016-04-04 10:00:00,83.34,83.35,83.0,83.1,20926.0,83.34,83.35,83.0,83.1,20926.0
2016-04-04 10:10:00,83.03,83.14,82.83,82.89,13309.0,83.03,83.14,82.83,82.89,13309.0
2016-04-04 10:20:00,82.87,83.02,82.84,82.88,11037.0,82.87,83.02,82.84,82.88,11037.0
2016-04-04 10:30:00,82.85,82.94,82.72,82.75,13387.0,82.85,82.94,82.72,82.75,13387.0
2016-04-04 10:40:00,82.72,82.77,82.6,82.63,831908.0,82.72,82.77,82.6,82.63,831908.0
2016-04-04 10:50:00,82.65,82.65,82.16,82.22,29850.0,82.65,82.65,82.16,82.22,29850.0
2016-04-04 11:00:00,82.21,82.22,81.95,82.04,36888.0,82.21,82.22,81.95,82.04,36888.0
2016-04-04 11:10:00,82.07,82.11,81.89,81.97,12758.0,82.07,82.11,81.89,81.97,12758.0
2016-04-04 11:20:00,81.95,82.06,81.8,81.85,26202.0,81.95,82.06,81.8,81.85,26202.0
2016-04-04 11:30:00,81.87,82.13,81.34,81.95,191007.0,81.87,82.13,81.34,81.95,191007.0
2016-04-04 11:40:00,81.96,82.11,81.85,81.98,18506.0,81.96,82.11,81.85,81.98,18506.0
2016-04-04 11:50:00,81.98,82.2,81.98,82.2,17717.0,81.98,82.2,81.98,82.2,17717.0
2016-04-04 12:00:00,82.2,82.24,82.04,82.09,12171.0,82.2,82.24,82.04,82.09,12171.0
2016-04-04 12:10:00,82.06,82.19,82.03,82.19,12050.0,82.06,82.19,82.03,82.19,12050.0
2016-04-04 12:20:00,82.16,82.26,82.14,82.25,8573.0,82.16,82.26,82.14,82.25,8573.0
2016-04-04 12:30:00,82.25,82.25,82.11,82.11,6255.0,82.25,82.25,82.11,82.11,6255.0
2016-04-04 12:40:00,82.13,82.21,82.13,82.21,8554.0,82.13,82.21,82.13,82.21,8554.0
2016-04-04 12:50:00,82.2,82.28,82.14,82.19,17145.0,82.2,82.28,82.14,82.19,17145.0
2016-04-04 13:00:00,82.19,82.26,82.15,82.21,8152.0,82.19,82.26,82.15,82.21,8152.0
2016-04-04 13:10:00,82.22,82.38,82.17,82.33,8995.0,82.22,82.38,82.17,82.33,8995.0
2016-04-04 13:20:00,82.33,82.47,82.33,82.43,8899.0,82.33,82.47,82.33,82.43,8899.0
2016-04-04 13:30:00,82.45,82.49,82.29,82.34,9603.0,82.45,82.49,82.29,82.34,9603.0
2016-04-04 13:40:00,82.34,82.42,82.34,82.37,6719.0,82.34,82.42,82.34,82.37,6719.0
2016-04-04 13:50:00,82.36,82.48,82.34,82.47,20186.0,82.36,82.48,82.34,82.47,20186.0
2016-04-04 14:00:00,82.44,82.52,82.38,82.39,15298.0,82.44,82.52,82.38,82.39,15298.0
2016-04-04 14:10:00,82.34,82.46,82.32,82.46,11472.0,82.34,82.46,82.32,82.46,11472.0
2016-04-04 14:20:00,82.49,82.52,82.41,82.48,8700.0,82.49,82.52,82.41,82.48,8700.0
2016-04-04 14:30:00,82.48,82.55,82.45,82.5,15360.0,82.48,82.55,82.45,82.5,15360.0
2016-04-04 14:40:00,82.49,82.6,82.48,82.55,14492.0,82.49,82.6,82.48,82.55,14492.0
2016-04-04 14:50:00,82.56,82.63,82.55,82.56,23814.0,82.56,82.63,82.55,82.56,23814.0
2016-04-04 15:00:00,82.57,82.6,82.53,82.57,13386.0,82.57,82.6,82.53,82.57,13386.0
2016-04-04 15:10:00,82.57,82.6,82.46,82.51,15523.0,82.57,82.6,82.46,82.51,15523.0
2016-04-04 15:20:00,82.5,82.54,82.42,82.46,22789.0,82.5,82.54,82.42,82.46,22789.0
2016-04-04 15:30:00,82.46,82.55,82.46,82.48,31057.0,82.46,82.55,82.46,82.48,31057.0
2016-04-04 15:40:00,82.47,82.5,82.43,82.5,34547.0,82.47,82.5,82.43,82.5,34547.0
2016-04-04 15:50:00,82.5,82.6,82.45,82.54,77779.0,82.5,82.6,82.45,82.54,77779.0
2016-04-05 09:30:00,81.73,81.79,80.58,81.0,196200.0,81.73,81.79,80.58,81.0,196200.0
2016-04-05 09:40:00,81.06,81.11,80.17,80.69,127233.0,81.06,81.11,80.17,80.69,127233.0
2016-04-05 09:50:00,80.68,81.27,80.65,80.69,61470.0,80.68,81.27,80.65,80.69,61470.0
2016-04-05 10:00:00,80.71,81.12,80.68,81.0,53596.0,80.71,81.12,80.68,81.0,53596.0
2016-04-05 10:10:00,81.0,81.3,80.88,81.0,49424.0,81.0,81.3,80.88,81.0,49424.0
2016-04-05 10:20:00,80.98,81.33,80.95,81.23,42606.0,80.98,81.33,80.95,81.23,42606.0
2016-04-05 10:30:00,81.24,81.26,80.91,80.99,22850.0,81.24,81.26,80.91,80.99,22850.0
2016-04-05 10:40:00,81.02,81.06,80.87,80.92,50793.0,81.02,81.06,80.87,80.92,50793.0
2016-04-05 10:50:00,80.92,81.06,80.89,81.01,40733.0,80.92,81.06,80.89,81.01,40733.0
2016-04-05 11:00:00,81.03,81.14,80.96,81.01,20703.0,81.03,81.14,80.96,81.01,20703.0
2016-04-05 11:10:00,81.01,81.17,80.98,81.15,22087.0,81.01,81.17,80.98,81.15,22087.0
2016-04-05 11:20:00,81.13,81.17,81.02,81.09,18032.0,81.13,81.17,81.02,81.09,18032.0
2016-04-05 11:30:00,81.1,81.17,80.85,80.89,19669.0,81.1,81.17,80.85,80.89,19669.0
2016-04-05 11:40:00,80.89,80.96,80.74,80.79,65575.0,80.89,80.96,80.74,80.79,65575.0
2016-04-05 11:50:00,80.79,80.79,80.56,80.68,19278.0,80.79,80.79,80.56,80.68,19278.0
2016-04-05 12:00:00,80.69,80.98,80.69,80.82,19042.0,80.69,80.98,80.69,80.82,19042.0
2016-04-05 12:10:00,80.82,80.85,80.68,80.74,17523.0,80.82,80.85,80.68,80.74,17523.0
2016-04-05 12:20:00,80.75,80.8,80.61,80.62,29720.0,80.75,80.8,80.61,80.62,29720.0
2016-04-05 12:30:00,80.61,80.62,80.47,80.51,18242.0,80.61,80.62,80.47,80.51,18242.0
2016-04-05 12:40:00,80.52,80.59,80.48,80.49,12373.0,80.52,80.59,80.48,80.49,12373.0
2016-04-05 12:50:00,80.47,80.55,80.41,80.48,14464.0,80.47,80.55,80.41,80.48,14464.0
2016-04-05 13:00:00,80.5,80.53,80.4,80.43,20226.0,80.5,80.53,80.4,80.43,20226.0
2016-04-05 13:10:00,80.45,80.52,80.43,80.43,28472.0,80.45,80.52,80.43,80.43,28472.0
2016-04-05 13:20:00,80.44,80.63,80.4,80.62,10910.0,80.44,80.63,80.4,80.62,10910.0
2016-04-05 13:30:00,80.63,80.84,80.62,80.68,18282.0,80.63,80.84,80.62,80.68,18282.0
2016-04-05 13:40:00,80.68,80.71,80.61,80.61,21127.0,80.68,80.71,80.61,80.61,21127.0
2016-04-05 13:50:00,80.64,80.81,80.61,80.62,19486.0,80.64,80.81,80.61,80.62,19486.0
2016-04-05 14:00:00,80.6,80.69,80.52,80.64,24577.0,80.6,80.69,80.52,80.64,24577.0
2016-04-05 14:10:00,80.66,80.85,80.66,80.83,24907.0,80.66,80.85,80.66,80.83,24907.0
2016-04-05 14:20:00,80.82,80.87,80.7,80.75,22058.0,80.82,80.87,80.7,80.75,22058.0
2016-04-05 14:30:00,80.76,80.91,80.72,80.72,31775.0,80.76,80.91,80.72,80.72,31775.0
2016-04-05 14:40:00,80.71,80.82,80.69,80.74,25304.0,80.71,80.82,80.69,80.74,25304.0
2016-04-05 14:50:00,80.76,80.86,80.68,80.72,17002.0,80.76,80.86,80.68,80.72,17002.0
2016-04-05 15:00:00,80.74,80.78,80.64,80.65,35261.0,80.74,80.78,80.64,80.65,35261.0
2016-04-05 15:10:00,80.64,80.75,80.61,80.7,22461.0,80.64,80.75,80.61,80.7,22461.0
2016-04-05 15:20:00,80.71,80.77,80.58,80.59,26165.0,80.71,80.77,80.58,80.59,26165.0
2016-04-05 15:30:00,80.59,80.7,80.51,80.64,109588.0,80.59,80.7,80.51,80.64,109588.0
2016-04-05 15:40:00,80.65,80.81,80.62,80.73,90764.0,80.65,80.81,80.62,80.73,90764.0
2016-04-05 15:50:00,80.7,80.72,80.28,80.4,353991.0,80.7,80.72,80.28,80.4,353991.0
2016-04-06 09:30:00,80.37,80.59,80.12,80.29,43366.0,80.37,80.59,80.12,80.29,43366.0
2016-04-06 09:40:00,80.24,80.53,79.88,79.97,95869.0,80.24,80.53,79.88,79.97,95869.0
2016-04-06 09:50:00,79.9,80.56,79.82,80.42,69373.0,79.9,80.56,79.82,80.42,69373.0
2016-04-06 10:00:00,80.46,80.8,80.38,80.8,29076.0,80.46,80.8,80.38,80.8,29076.0
2016-04-06 10:10:00,80.75,81.06,80.72,80.78,45449.0,80.75,81.06,80.72,80.78,45449.0
2016-04-06 10:20:00,80.74,80.99,80.63,80.8,39601.0,80.74,80.99,80.63,80.8,39601.0
2016-04-06 10:30:00,80.8,80.84,80.6,80.79,29294.0,80.8,80.84,80.6,80.79,29294.0
2016-04-06 10:40:00,80.79,80.98,80.77,80.98,30470.0,80.79,80.98,80.77,80.98,30470.0
2016-04-06 10:50:00,80.95,81.03,80.81,81.0,19790.0,80.95,81.03,80.81,81.0,19790.0
2016-04-06 11:00:00,81.0,81.0,80.78,80.8,59775.0,81.0,81.0,80.78,80.8,59775.0
2016-04-06 11:10:00,80.81,80.81,80.64,80.71,20392.0,80.81,80.81,80.64,80.71,20392.0
2016-04-06 11:20:00,80.72,80.91,80.68,80.82,29318.0,80.72,80.91,80.68,80.82,29318.0
2016-04-06 11:30:00,80.8,80.93,80.69,80.74,57893.0,80.8,80.93,80.69,80.74,57893.0
2016-04-06 11:40:00,80.75,80.81,80.57,80.61,17125.0,80.75,80.81,80.57,80.61,17125.0
2016-04-06 11:50:00,80.62,80.64,80.31,80.31,65018.0,80.62,80.64,80.31,80.31,65018.0
2016-04-06 12:00:00,80.33,80.63,80.3,80.62,14854.0,80.33,80.63,80.3,80.62,14854.0
2016-04-06 12:10:00,80.62,80.73,80.62,80.67,9834.0,80.62,80.73,80.62,80.67,9834.0
2016-04-06 12:20:00,80.67,80.92,80.63,80.91,9673.0,80.67,80.92,80.63,80.91,9673.0
2016-04-06 12:30:00,80.9,80.91,80.68,80.74,9202.0,80.9,80.91,80.68,80.74,9202.0
2016-04-06 12:40:00,80.74,80.79,80.72,80.73,12011.0,80.74,80.79,80.72,80.73,12011.0
2016-04-06 12:50:00,80.74,80.75,80.59,80.59,19989.0,80.74,80.75,80.59,80.59,19989.0
2016-04-06 13:00:00,80.59,80.68,80.53,80.67,12728.0,80.59,80.68,80.53,80.67,12728.0
2016-04-06 13:10:00,80.68,80.81,80.64,80.69,14040.0,80.68,80.81,80.64,80.69,14040.0
2016-04-06 13:20:00,80.7,80.76,80.65,80.67,49627.0,80.7,80.76,80.65,80.67,49627.0
2016-04-06 13:30:00,80.67,80.82,80.65,80.77,12879.0,80.67,80.82,80.65,80.77,12879.0
2016-04-06 13:40:00,80.77,80.8,80.7,80.79,12058.0,80.77,80.8,80.7,80.79,12058.0
2016-04-06 13:50:00,80.79,80.89,80.66,80.67,16896.0,80.79,80.89,80.66,80.67,16896.0
2016-04-06 14:00:00,80.68,80.69,80.5,80.57,29266.0,80.68,80.69,80.5,80.57,29266.0
2016-04-06 14:10:00,80.56,80.75,80.48,80.67,21405.0,80.56,80.75,80.48,80.67,21405.0
2016-04-06 14:20:00,80.67,80.69,80.54,80.54,15038.0,80.67,80.69,80.54,80.54,15038.0
2016-04-06 14:30:00,80.52,80.58,80.39,80.44,20407.0,80.52,80.58,80.39,80.44,20407.0
2016-04-06 14:40:00,80.45,80.76,80.44,80.67,67012.0,80.45,80.76,80.44,80.67,67012.0
2016-04-06 14:50:00,80.68,80.8,80.62,80.78,21338.0,80.68,80.8,80.62,80.78,21338.0
2016-04-06 15:00:00,80.79,81.12,80.77,81.11,53525.0,80.79,81.12,80.77,81.11,53525.0
2016-04-06 15:10:00,81.11,81.11,80.96,81.08,59225.0,81.11,81.11,80.96,81.08,59225.0
2016-04-06 15:20:00,81.08,81.19,81.06,81.1,44289.0,81.08,81.19,81.06,81.1,44289.0
2016-04-06 15:30:00,81.09,81.19,81.07,81.09,63367.0,81.09,81.19,81.07,81.09,63367.0
2016-04-06 15:40:00,81.08,81.13,81.01,81.06,55763.0,81.08,81.13,81.01,81.06,55763.0
2016-04-06 15:50:00,81.06,81.07,80.9,80.96,126715.0,81.06,81.07,80.9,80.96,126715.0
2016-04-07 09:30:00,80.3,80.51,79.58,79.78,203651.0,80.3,80.51,79.58,79.78,203651.0
2016-04-07 09:40:00,79.9,79.9,79.58,79.84,58934.0,79.9,79.9,79.58,79.84,58934.0
2016-04-07 09:50:00,79.85,80.06,79.78,79.99,59293.0,79.85,80.06,79.78,79.99,59293.0
2016-04-07 10:00:00,80.0,80.34,79.94,80.2,97160.0,80.0,80.34,79.94,80.2,97160.0
2016-04-07 10:10:00,80.24,80.29,79.92,80.01,58644.0,80.24,80.29,79.92,80.01,58644.0
2016-04-07 10:20:00,79.97,80.06,79.88,79.88,77042.0,79.97,80.06,79.88,79.88,77042.0
2016-04-07 10:30:00,79.88,80.0,79.8,80.0,39781.0,79.88,80.0,79.8,80.0,39781.0
2016-04-07 10:40:00,80.02,80.08,79.92,80.02,46314.0,80.02,80.08,79.92,80.02,46314.0
2016-04-07 10:50:00,80.02,80.19,79.99,80.07,34734.0,80.02,80.19,79.99,80.07,34734.0
2016-04-07 11:00:00,80.08,80.14,79.78,79.82,39459.0,80.08,80.14,79.78,79.82,39459.0
2016-04-07 11:10:00,79.82,79.97,79.64,79.97,39030.0,79.82,79.97,79.64,79.97,39030.0
2016-04-07 11:20:00,79.97,80.12,79.87,80.09,27952.0,79.97,80.12,79.87,80.09,27952.0
2016-04-07 11:30:00,80.1,80.28,80.1,80.24,19106.0,80.1,80.28,80.1,80.24,19106.0
2016-04-07 11:40:00,80.23,80.4,80.22,80.33,17397.0,80.23,80.4,80.22,80.33,17397.0
2016-04-07 11:50:00,80.32,80.37,80.14,80.14,25655.0,80.32,80.37,80.14,80.14,25655.0
2016-04-07 12:00:00,80.15,80.31,80.15,80.16,16095.0,80.15,80.31,80.15,80.16,16095.0
2016-04-07 12:10:00,80.14,80.4,80.13,80.31,29748.0,80.14,80.4,80.13,80.31,29748.0
2016-04-07 12:20:00,80.31,80.49,80.3,80.42,85876.0,80.31,80.49,80.3,80.42,85876.0
2016-04-07 12:30:00,80.41,80.5,80.35,80.5,27420.0,80.41,80.5,80.35,80.5,27420.0
2016-04-07 12:40:00,80.51,80.53,80.34,80.39,24616.0,80.51,80.53,80.34,80.39,24616.0
2016-04-07 12:50:00,80.38,80.49,80.35,80.44,38485.0,80.38,80.49,80.35,80.44,38485.0
2016-04-07 13:00:00,80.45,80.58,80.36,80.53,19868.0,80.45,80.58,80.36,80.53,19868.0
2016-04-07 13:10:00,80.53,80.68,80.53,80.68,17185.0,80.53,80.68,80.53,80.68,17185.0
2016-04-07 13:20:00,80.66,80.71,80.55,80.7,23784.0,80.66,80.71,80.55,80.7,23784.0
2016-04-07 13:30:00,80.69,80.76,80.66,80.74,22792.0,80.69,80.76,80.66,80.74,22792.0
2016-04-07 13:40:00,80.75,80.8,80.72,80.73,59520.0,80.75,80.8,80.72,80.73,59520.0
2016-04-07 13:50:00,80.72,80.73,80.44,80.48,31346.0,80.72,80.73,80.44,80.48,31346.0
2016-04-07 14:00:00,80.48,80.48,80.36,80.39,90157.0,80.48,80.48,80.36,80.39,90157.0
2016-04-07 14:10:00,80.37,80.45,80.33,80.43,39660.0,80.37,80.45,80.33,80.43,39660.0
2016-04-07 14:20:00,80.42,80.55,80.38,80.52,36785.0,80.42,80.55,80.38,80.52,36785.0
2016-04-07 14:30:00,80.5,80.55,80.43,80.51,14600.0,80.5,80.55,80.43,80.51,14600.0
2016-04-07 14:40:00,80.5,80.53,80.39,80.41,29186.0,80.5,80.53,80.39,80.41,29186.0
2016-04-07 14:50:00,80.42,80.46,80.34,80.4,20945.0,80.42,80.46,80.34,80.4,20945.0
2016-04-07 15:00:00,80.39,80.63,80.37,80.61,29018.0,80.39,80.63,80.37,80.61,29018.0
2016-04-07 15:10:00,80.6,80.83,80.6,80.77,46925.0,80.6,80.83,80.6,80.77,46925.0
2016-04-07 15:20:00,80.76,80.95,80.74,80.92,66340.0,80.76,80.95,80.74,80.92,66340.0
2016-04-07 15:30:00,80.92,80.96,80.76,80.81,66448.0,80.92,80.96,80.76,80.81,66448.0
2016-04-07 15:40:00,80.8,80.94,80.74,80.93,64828.0,80.8,80.94,80.74,80.93,64828.0
2016-04-07 15:50:00,80.93,80.94,80.64,80.65,273330.0,80.93,80.94,80.64,80.65,273330.0
2016-04-08 09:30:00,80.94,80.98,80.26,80.54,56464.0,80.94,80.98,80.26,80.54,56464.0
2016-04-08 09:40:00,80.47,80.47,79.6,79.6,31430.0,80.47,80.47,79.6,79.6,31430.0
2016-04-08 09:50:00,79.68,80.01,79.42,79.92,38746.0,79.68,80.01,79.42,79.92,38746.0
2016-04-08 10:00:00,79.94,80.0,79.67,79.86,31453.0,79.94,80.0,79.67,79.86,31453.0
2016-04-08 10:10:00,79.89,80.28,79.76,80.15,42995.0,79.89,80.28,79.76,80.15,42995.0
2016-04-08 10:20:00,80.2,80.36,80.07,80.13,36328.0,80.2,80.36,80.07,80.13,36328.0
2016-04-08 10:30:00,80.11,80.11,79.89,79.9,25104.0,80.11,80.11,79.89,79.9,25104.0
2016-04-08 10:40:00,79.9,80.11,79.88,79.94,18795.0,79.9,80.11,79.88,79.94,18795.0
2016-04-08 10:50:00,79.94,80.01,79.63,79.65,28836.0,79.94,80.01,79.63,79.65,28836.0
2016-04-08 11:00:00,79.67,79.85,79.67,79.69,19459.0,79.67,79.85,79.67,79.69,19459.0
2016-04-08 11:10:00,79.71,79.92,79.55,79.68,18120.0,79.71,79.92,79.55,79.68,18120.0
2016-04-08 11:20:00,79.69,79.74,79.5,79.53,17908.0,79.69,79.74,79.5,79.53,17908.0
2016-04-08 11:30:00,79.52,79.67,79.43,79.59,38542.0,79.52,79.67,79.43,79.59,38542.0
2016-04-08 11:40:00,79.58,79.75,79.56,79.75,22191.0,79.58,79.75,79.56,79.75,22191.0
2016-04-08 11:50:00,79.76,79.76,79.59,79.68,58049.0,79.76,79.76,79.59,79.68,58049.0
2016-04-08 12:00:00,79.66,79.75,79.6,79.65,19265.0,79.66,79.75,79.6,79.65,19265.0
2016-04-08 12:10:00,79.66,79.66,79.47,79.54,26100.0,79.66,79.66,79.47,79.54,26100.0
2016-04-08 12:20:00,79.51,79.56,79.43,79.43,19199.0,79.51,79.56,79.43,79.43,19199.0
2016-04-08 12:30:00,79.48,79.67,79.45,79.67,11249.0,79.48,79.67,79.45,79.67,11249.0
2016-04-08 12:40:00,79.66,79.66,79.59,79.64,9565.0,79.66,79.66,79.59,79.64,9565.0
2016-04-08 12:50:00,79.67,79.83,79.66,79.81,12388.0,79.67,79.83,79.66,79.81,12388.0
2016-04-08 13:00:00,79.77,79.82,79.54,79.62,12100.0,79.77,79.82,79.54,79.62,12100.0
2016-04-08 13:10:00,79.65,79.65,79.52,79.6,18385.0,79.65,79.65,79.52,79.6,18385.0
2016-04-08 13:20:00,79.58,79.69,79.57,79.66,9490.0,79.58,79.69,79.57,79.66,9490.0
2016-04-08 13:30:00,79.63,79.67,79.53,79.54,5225.0,79.63,79.67,79.53,79.54,5225.0
2016-04-08 13:40:00,79.54,79.67,79.5,79.66,16410.0,79.54,79.67,79.5,79.66,16410.0
2016-04-08 13:50:00,79.66,79.91,79.62,79.88,13284.0,79.66,79.91,79.62,79.88,13284.0
2016-04-08 14:00:00,79.88,79.9,79.71,79.85,16581.0,79.88,79.9,79.71,79.85,16581.0
2016-04-08 14:10:00,79.9,79.97,79.82,79.82,12439.0,79.9,79.97,79.82,79.82,12439.0
2016-04-08 14:20:00,79.85,79.87,79.74,79.8,47878.0,79.85,79.87,79.74,79.8,47878.0
2016-04-08 14:30:00,79.8,79.82,79.74,79.78,16707.0,79.8,79.82,79.74,79.78,16707.0
2016-04-08 14:40:00,79.75,79.84,79.74,79.8,27726.0,79.75,79.84,79.74,79.8,27726.0
2016-04-08 14:50:00,79.79,79.85,79.74,79.82,26434.0,79.79,79.85,79.74,79.82,26434.0
2016-04-08 15:00:00,79.82,79.84,79.68,79.72,24362.0,79.82,79.84,79.68,79.72,24362.0
2016-04-08 15:10:00,79.7,79.75,79.65,79.67,16578.0,79.7,79.75,79.65,79.67,16578.0
2016-04-08 15:20:00,79.67,79.69,79.6,79.64,20914.0,79.67,79.69,79.6,79.64,20914.0
2016-04-08 15:30:00,79.64,79.64,79.49,79.6,45166.0,79.64,79.64,79.49,79.6,45166.0
2016-04-08 15:40:00,79.6,79.66,79.51,79.63,56874.0,79.6,79.66,79.51,79.63,56874.0
2016-04-08 15:50:00,79.63,79.69,79.49,79.66,161950.0,79.63,79.69,79.49,79.66,161950.0
2016-04-11 09:30:00,79.53,79.82,79.44,79.65,30595.0,79.53,79.82,79.44,79.65,30595.0
2016-04-11 09:40:00,79.62,79.97,79.45,79.96,31194.0,79.62,79.97,79.45,79.96,31194.0
2016-04-11 09:50:00,79.95,80.19,79.82,80.13,20948.0,79.95,80.19,79.82,80.13,20948.0
2016-04-11 10:00:00,80.16,80.44,80.14,80.39,21778.0,80.16,80.44,80.14,80.39,21778.0
2016-04-11 10:10:00,80.31,80.4,80.19,80.32,38324.0,80.31,80.4,80.19,80.32,38324.0
2016-04-11 10:20:00,80.32,80.32,79.84,79.85,34470.0,80.32,80.32,79.84,79.85,34470.0
2016-04-11 10:30:00,79.87,79.95,79.82,79.93,7047.0,79.87,79.95,79.82,79.93,7047.0
2016-04-11 10:40:00,79.92,79.99,79.73,79.82,33931.0,79.92,79.99,79.73,79.82,33931.0
2016-04-11 10:50:00,79.82,79.91,79.69,79.69,9887.0,79.82,79.91,79.69,79.69,9887.0
2016-04-11 11:00:00,79.66,79.75,79.55,79.62,10639.0,79.66,79.75,79.55,79.62,10639.0
2016-04-11 11:10:00,79.62,79.62,79.31,79.31,13025.0,79.62,79.62,79.31,79.31,13025.0
2016-04-11 11:20:00,79.28,79.73,79.25,79.7,22962.0,79.28,79.73,79.25,79.7,22962.0
2016-04-11 11:30:00,79.7,79.7,79.4,79.41,10427.0,79.7,79.7,79.4,79.41,10427.0
2016-04-11 11:40:00,79.42,79.49,79.35,79.48,25352.0,79.42,79.49,79.35,79.48,25352.0
2016-04-11 11:50:00,79.47,79.64,79.43,79.64,9703.0,79.47,79.64,79.43,79.64,9703.0
2016-04-11 12:00:00,79.66,79.74,79.58,79.64,17641.0,79.66,79.74,79.58,79.64,17641.0
2016-04-11 12:10:00,79.62,79.8,79.59,79.76,14308.0,79.62,79.8,79.59,79.76,14308.0
2016-04-11 12:20:00,79.78,79.83,79.65,79.66,14809.0,79.78,79.83,79.65,79.66,14809.0
2016-04-11 12:30:00,79.65,79.67,79.61,79.67,14325.0,79.65,79.67,79.61,79.67,14325.0
2016-04-11 12:40:00,79.65,79.68,79.53,79.59,12614.0,79.65,79.68,79.53,79.59,12614.0
2016-04-11 12:50:00,79.58,79.72,79.57,79.67,5827.0,79.58,79.72,79.57,79.67,5827.0
2016-04-11 13:00:00,79.69,79.72,79.59,79.7,14727.0,79.69,79.72,79.59,79.7,14727.0
2016-04-11 13:10:00,79.68,79.78,79.66,79.68,9000.0,79.68,79.78,79.66,79.68,9000.0
2016-04-11 13:20:00,79.67,79.7,79.66,79.68,19619.0,79.67,79.7,79.66,79.68,19619.0
2016-04-11 13:30:00,79.67,79.69,79.47,79.47,13737.0,79.67,79.69,79.47,79.47,13737.0
2016-04-11 13:40:00,79.47,79.47,79.38,79.45,8384.0,79.47,79.47,79.38,79.45,8384.0
2016-04-11 13:50:00,79.47,79.47,79.41,79.45,17389.0,79.47,79.47,79.41,79.45,17389.0
2016-04-11 14:00:00,79.45,79.5,79.38,79.41,27270.0,79.45,79.5,79.38,79.41,27270.0
2016-04-11 14:10:00,79.41,79.43,79.31,79.39,11449.0,79.41,79.43,79.31,79.39,11449.0
2016-04-11 14:20:00,79.41,79.51,79.39,79.39,7348.0,79.41,79.51,79.39,79.39,7348.0
2016-04-11 14:30:00,79.38,79.54,79.36,79.51,18049.0,79.38,79.54,79.36,79.51,18049.0
2016-04-11 14:40:00,79.52,79.53,79.43,79.44,6390.0,79.52,79.53,79.43,79.44,6390.0
2016-04-11 14:50:00,79.45,79.62,79.43,79.61,18796.0,79.45,79.62,79.43,79.61,18796.0
2016-04-11 15:00:00,79.58,79.59,79.43,79.48,39376.0,79.58,79.59,79.43,79.48,39376.0
2016-04-11 15:10:00,79.47,79.51,79.43,79.49,22706.0,79.47,79.51,79.43,79.49,22706.0
2016-04-11 15:20:00,79.49,79.52,79.31,79.31,16630.0,79.49,79.52,79.31,79.31,16630.0
2016-04-11 15:30:00,79.33,79.38,79.25,79.27,29980.0,79.33,79.38,79.25,79.27,29980.0
2016-04-11 15:40:00,79.27,79.27,79.09,79.1,53821.0,79.27,79.27,79.09,79.1,53821.0
2016-04-11 15:50:00,79.09,79.1,78.87,78.92,125956.0,79.09,79.1,78.87,78.92,125956.0
2016-04-12 09:30:00,78.84,79.01,78.21,78.38,76255.0,78.84,79.01,78.21,78.38,76255.0
2016-04-12 09:40:00,78.38,78.57,77.64,78.54,93913.0,78.38,78.57,77.64,78.54,93913.0
2016-04-12 09:50:00,78.52,78.71,78.38,78.7,15582.0,78.52,78.71,78.38,78.7,15582.0
2016-04-12 10:00:00,78.7,78.82,78.62,78.62,20478.0,78.7,78.82,78.62,78.62,20478.0
2016-04-12 10:10:00,78.59,78.77,78.47,78.73,29221.0,78.59,78.77,78.47,78.73,29221.0
2016-04-12 10:20:00,78.73,79.0,78.7,78.98,21965.0,78.73,79.0,78.7,78.98,21965.0
2016-04-12 10:30:00,78.97,79.25,78.79,78.88,20663.0,78.97,79.25,78.79,78.88,20663.0
2016-04-12 10:40:00,78.9,79.05,78.85,79.04,18422.0,78.9,79.05,78.85,79.04,18422.0
2016-04-12 10:50:00,79.05,79.57,79.05,79.53,29234.0,79.05,79.57,79.05,79.53,29234.0
2016-04-12 11:00:00,79.52,79.63,79.39,79.63,38242.0,79.52,79.63,79.39,79.63,38242.0
2016-04-12 11:10:00,79.6,79.82,79.57,79.79,43863.0,79.6,79.82,79.57,79.79,43863.0
2016-04-12 11:20:00,79.82,79.96,79.76,79.8,36010.0,79.82,79.96,79.76,79.8,36010.0
2016-04-12 11:30:00,79.78,79.87,79.72,79.8,36390.0,79.78,79.87,79.72,79.8,36390.0
2016-04-12 11:40:00,79.79,79.82,79.7,79.77,51858.0,79.79,79.82,79.7,79.77,51858.0
2016-04-12 11:50:00,79.79,79.84,79.73,79.78,30431.0,79.79,79.84,79.73,79.78,30431.0
2016-04-12 12:00:00,79.79,79.87,79.74,79.83,15468.0,79.79,79.87,79.74,79.83,15468.0
2016-04-12 12:10:00,79.86,79.9,79.77,79.77,14208.0,79.86,79.9,79.77,79.77,14208.0
2016-04-12 12:20:00,79.78,79.85,79.75,79.79,8103.0,79.78,79.85,79.75,79.79,8103.0
2016-04-12 12:30:00,79.78,79.88,79.73,79.85,11384.0,79.78,79.88,79.73,79.85,11384.0
2016-04-12 12:40:00,79.88,79.92,79.77,79.8,10638.0,79.88,79.92,79.77,79.8,10638.0
2016-04-12 12:50:00,79.8,79.93,79.8,79.88,9882.0,79.8,79.93,79.8,79.88,9882.0
2016-04-12 13:00:00,79.88,79.96,79.84,79.94,22404.0,79.88,79.96,79.84,79.94,22404.0
2016-04-12 13:10:00,79.93,79.95,79.72,79.75,47122.0,79.93,79.95,79.72,79.75,47122.0
2016-04-12 13:20:00,79.73,79.91,79.73,79.83,25472.0,79.73,79.91,79.73,79.83,25472.0
2016-04-12 13:30:00,79.82,79.98,79.8,79.86,21716.0,79.82,79.98,79.8,79.86,21716.0
2016-04-12 13:40:00,79.84,79.91,79.81,79.86,12515.0,79.84,79.91,79.81,79.86,12515.0
2016-04-12 13:50:00,79.87,79.87,79.75,79.83,10001.0,79.87,79.87,79.75,79.83,10001.0
2016-04-12 14:00:00,79.83,79.96,79.82,79.9,18402.0,79.83,79.96,79.82,79.9,18402.0
2016-04-12 14:10:00,79.91,80.03,79.91,79.99,15666.0,79.91,80.03,79.91,79.99,15666.0
2016-04-12 14:20:00,79.97,80.0,79.85,79.88,12286.0,79.97,80.0,79.85,79.88,12286.0
2016-04-12 14:30:00,79.86,80.01,79.84,79.98,12439.0,79.86,80.01,79.84,79.98,12439.0
2016-04-12 14:40:00,79.97,80.05,79.94,79.97,10414.0,79.97,80.05,79.94,79.97,10414.0
2016-04-12 14:50:00,79.95,80.05,79.95,80.04,8940.0,79.95,80.05,79.95,80.04,8940.0
2016-04-12 15:00:00,80.04,80.26,80.04,80.21,22568.0,80.04,80.26,80.04,80.21,22568.0
2016-04-12 15:10:00,80.24,80.36,80.23,80.31,28554.0,80.24,80.36,80.23,80.31,28554.0
2016-04-12 15:20:00,80.32,80.35,80.22,80.26,38141.0,80.32,80.35,80.22,80.26,38141.0
2016-04-12 15:30:00,80.25,80.33,80.19,80.25,42432.0,80.25,80.33,80.19,80.25,42432.0
2016-04-12 15:40:00,80.24,80.34,80.23,80.25,52506.0,80.24,80.34,80.23,80.25,52506.0
2016-04-12 15:50:00,80.24,80.24,80.09,80.17,136197.0,80.24,80.24,80.09,80.17,136197.0
2016-04-13 09:30:00,80.41,80.48,79.9,79.93,43322.0,80.41,80.48,79.9,79.93,43322.0
2016-04-13 09:40:00,79.95,80.09,79.78,79.92,50419.0,79.95,80.09,79.78,79.92,50419.0
2016-04-13 09:50:00,79.98,80.25,79.94,80.21,19841.0,79.98,80.25,79.94,80.21,19841.0
2016-04-13 10:00:00,80.15,80.16,79.7,79.96,55227.0,80.15,80.16,79.7,79.96,55227.0
2016-04-13 10:10:00,79.93,79.98,79.67,79.74,22951.0,79.93,79.98,79.67,79.74,22951.0
2016-04-13 10:20:00,79.73,79.91,79.7,79.8,30453.0,79.73,79.91,79.7,79.8,30453.0
2016-04-13 10:30:00,79.81,79.86,79.63,79.63,36478.0,79.81,79.86,79.63,79.63,36478.0
2016-04-13 10:40:00,79.63,79.75,79.57,79.64,23375.0,79.63,79.75,79.57,79.64,23375.0
2016-04-13 10:50:00,79.66,79.75,79.58,79.71,19511.0,79.66,79.75,79.58,79.71,19511.0
2016-04-13 11:00:00,79.7,79.77,79.67,79.77,17629.0,79.7,79.77,79.67,79.77,17629.0
2016-04-13 11:10:00,79.77,79.93,79.71,79.87,21096.0,79.77,79.93,79.71,79.87,21096.0
2016-04-13 11:20:00,79.87,80.14,79.82,80.14,47695.0,79.87,80.14,79.82,80.14,47695.0
2016-04-13 11:30:00,80.14,80.28,80.12,80.27,22964.0,80.14,80.28,80.12,80.27,22964.0
2016-04-13 11:40:00,80.27,80.35,80.06,80.35,31053.0,80.27,80.35,80.06,80.35,31053.0
2016-04-13 11:50:00,80.36,80.43,80.32,80.43,18847.0,80.36,80.43,80.32,80.43,18847.0
2016-04-13 12:00:00,80.45,80.48,80.24,80.37,68161.0,80.45,80.48,80.24,80.37,68161.0
2016-04-13 12:10:00,80.36,80.43,80.05,80.23,53975.0,80.36,80.43,80.05,80.23,53975.0
2016-04-13 12:20:00,80.23,80.28,80.16,80.26,15148.0,80.23,80.28,80.16,80.26,15148.0
2016-04-13 12:30:00,80.26,80.27,80.18,80.21,10969.0,80.26,80.27,80.18,80.21,10969.0
2016-04-13 12:40:00,80.2,80.34,80.15,80.29,20485.0,80.2,80.34,80.15,80.29,20485.0
2016-04-13 12:50:00,80.28,80.29,80.21,80.29,13418.0,80.28,80.29,80.21,80.29,13418.0
2016-04-13 13:00:00,80.28,80.31,80.14,80.14,16784.0,80.28,80.31,80.14,80.14,16784.0
2016-04-13 13:10:00,80.12,80.12,80.01,80.02,10554.0,80.12,80.12,80.01,80.02,10554.0
2016-04-13 13:20:00,80.03,80.18,79.98,80.13,17878.0,80.03,80.18,79.98,80.13,17878.0
2016-04-13 13:30:00,80.15,80.31,80.14,80.31,14929.0,80.15,80.31,80.14,80.31,14929.0
2016-04-13 13:40:00,80.29,80.29,80.15,80.17,19733.0,80.29,80.29,80.15,80.17,19733.0
2016-04-13 13:50:00,80.17,80.2,80.13,80.18,12862.0,80.17,80.2,80.13,80.18,12862.0
2016-04-13 14:00:00,80.19,80.22,80.08,80.17,19370.0,80.19,80.22,80.08,80.17,19370.0
2016-04-13 14:10:00,80.16,80.18,80.09,80.1,18010.0,80.16,80.18,80.09,80.1,18010.0
2016-04-13 14:20:00,80.11,80.18,80.05,80.09,18264.0,80.11,80.18,80.05,80.09,18264.0
2016-04-13 14:30:00,80.1,80.31,80.06,80.3,17861.0,80.1,80.31,80.06,80.3,17861.0
2016-04-13 14:40:00,80.29,80.38,80.27,80.37,17657.0,80.29,80.38,80.27,80.37,17657.0
2016-04-13 14:50:00,80.36,80.43,80.27,80.3,23091.0,80.36,80.43,80.27,80.3,23091.0
2016-04-13 15:00:00,80.31,80.54,80.29,80.51,38528.0,80.31,80.54,80.29,80.51,38528.0
2016-04-13 15:10:00,80.51,80.59,80.42,80.42,20256.0,80.51,80.59,80.42,80.42,20256.0
2016-04-13 15:20:00,80.42,80.44,80.31,80.33,49670.0,80.42,80.44,80.31,80.33,49670.0
2016-04-13 15:30:00,80.32,80.42,80.27,80.3,60143.0,80.32,80.42,80.27,80.3,60143.0
2016-04-13 15:40:00,80.3,80.3,80.15,80.22,96934.0,80.3,80.3,80.15,80.22,96934.0
2016-04-13 15:50:00,80.24,80.49,80.19,80.43,118325.0,80.24,80.49,80.19,80.43,118325.0
2016-04-14 09:30:00,80.37,80.62,80.15,80.22,41355.0,80.37,80.62,80.15,80.22,41355.0
2016-04-14 09:40:00,80.23,80.23,79.78,79.78,32439.0,80.23,80.23,79.78,79.78,32439.0
2016-04-14 09:50:00,79.77,79.96,79.69,79.96,14485.0,79.77,79.96,79.69,79.96,14485.0
2016-04-14 10:00:00,79.92,80.18,79.92,80.11,19176.0,79.92,80.18,79.92,80.11,19176.0
2016-04-14 10:10:00,80.11,80.24,80.04,80.24,9927.0,80.11,80.24,80.04,80.24,9927.0
2016-04-14 10:20:00,80.24,80.26,80.14,80.19,22219.0,80.24,80.26,80.14,80.19,22219.0
2016-04-14 10:30:00,80.21,80.26,80.07,80.11,9322.0,80.21,80.26,80.07,80.11,9322.0
2016-04-14 10:40:00,80.11,80.14,80.01,80.02,8174.0,80.11,80.14,80.01,80.02,8174.0
2016-04-14 10:50:00,80.0,80.12,79.98,80.12,5500.0,80.0,80.12,79.98,80.12,5500.0
2016-04-14 11:00:00,80.09,80.21,80.09,80.2,11360.0,80.09,80.21,80.09,80.2,11360.0
2016-04-14 11:10:00,80.2,80.26,80.17,80.17,11009.0,80.2,80.26,80.17,80.17,11009.0
2016-04-14 11:20:00,80.2,80.23,80.11,80.15,15117.0,80.2,80.23,80.11,80.15,15117.0
2016-04-14 11:30:00,80.15,80.41,80.13,80.4,37676.0,80.15,80.41,80.13,80.4,37676.0
2016-04-14 11:40:00,80.41,80.52,80.36,80.5,32215.0,80.41,80.52,80.36,80.5,32215.0
2016-04-14 11:50:00,80.49,80.53,80.38,80.45,112001.0,80.49,80.53,80.38,80.45,112001.0
2016-04-14 12:00:00,80.45,80.63,80.44,80.6,23153.0,80.45,80.63,80.44,80.6,23153.0
2016-04-14 12:10:00,80.61,80.65,80.57,80.61,39593.0,80.61,80.65,80.57,80.61,39593.0
2016-04-14 12:20:00,80.59,80.75,80.59,80.69,45636.0,80.59,80.75,80.59,80.69,45636.0
2016-04-14 12:30:00,80.67,80.68,80.53,80.59,9178.0,80.67,80.68,80.53,80.59,9178.0
2016-04-14 12:40:00,80.61,80.69,80.59,80.6,16553.0,80.61,80.69,80.59,80.6,16553.0
2016-04-14 12:50:00,80.59,80.64,80.51,80.52,10770.0,80.59,80.64,80.51,80.52,10770.0
2016-04-14 13:00:00,80.51,80.7,80.51,80.66,16541.0,80.51,80.7,80.51,80.66,16541.0
2016-04-14 13:10:00,80.66,80.67,80.54,80.54,4800.0,80.66,80.67,80.54,80.54,4800.0
2016-04-14 13:20:00,80.55,80.58,80.51,80.56,6673.0,80.55,80.58,80.51,80.56,6673.0
2016-04-14 13:30:00,80.54,80.55,80.38,80.41,7048.0,80.54,80.55,80.38,80.41,7048.0
2016-04-14 13:40:00,80.4,80.48,80.37,80.48,26200.0,80.4,80.48,80.37,80.48,26200.0
2016-04-14 13:50:00,80.48,80.49,80.42,80.47,18143.0,80.48,80.49,80.42,80.47,18143.0
2016-04-14 14:00:00,80.45,80.47,80.44,80.45,20654.0,80.45,80.47,80.44,80.45,20654.0
2016-04-14 14:10:00,80.45,80.49,80.44,80.46,10378.0,80.45,80.49,80.44,80.46,10378.0
2016-04-14 14:20:00,80.46,80.55,80.44,80.45,17223.0,80.46,80.55,80.44,80.45,17223.0
2016-04-14 14:30:00,80.44,80.48,80.4,80.47,18899.0,80.44,80.48,80.4,80.47,18899.0
2016-04-14 14:40:00,80.49,80.5,80.43,80.45,10362.0,80.49,80.5,80.43,80.45,10362.0
2016-04-14 14:50:00,80.45,80.5,80.44,80.48,6516.0,80.45,80.5,80.44,80.48,6516.0
2016-04-14 15:00:00,80.46,80.54,80.44,80.46,14943.0,80.46,80.54,80.44,80.46,14943.0
2016-04-14 15:10:00,80.45,80.45,80.34,80.38,12835.0,80.45,80.45,80.34,80.38,12835.0
2016-04-14 15:20:00,80.36,80.39,80.29,80.32,9298.0,80.36,80.39,80.29,80.32,9298.0
2016-04-14 15:30:00,80.31,80.41,80.31,80.34,19217.0,80.31,80.41,80.31,80.34,19217.0
2016-04-14 15:40:00,80.33,80.35,80.24,80.25,18642.0,80.33,80.35,80.24,80.25,18642.0
2016-04-14 15:50:00,80.26,80.29,80.18,80.25,50404.0,80.26,80.29,80.18,80.25,50404.0
2016-04-15 09:30:00,80.29,80.54,79.9,80.31,112162.0,80.29,80.54,79.9,80.31,112162.0
2016-04-15 09:40:00,80.23,80.75,80.22,80.73,28018.0,80.23,80.75,80.22,80.73,28018.0
2016-04-15 09:50:00,80.79,80.95,80.66,80.89,22440.0,80.79,80.95,80.66,80.89,22440.0
2016-04-15 10:00:00,80.86,80.95,80.75,80.87,15812.0,80.86,80.95,80.75,80.87,15812.0
2016-04-15 10:10:00,80.84,80.88,80.77,80.85,48346.0,80.84,80.88,80.77,80.85,48346.0
2016-04-15 10:20:00,80.85,81.06,80.8,81.01,47806.0,80.85,81.06,80.8,81.01,47806.0
2016-04-15 10:30:00,81.03,81.03,80.88,80.95,27861.0,81.03,81.03,80.88,80.95,27861.0
2016-04-15 10:40:00,80.95,81.22,80.94,81.16,50035.0,80.95,81.22,80.94,81.16,50035.0
2016-04-15 10:50:00,81.15,81.4,81.1,81.39,21220.0,81.15,81.4,81.1,81.39,21220.0
2016-04-15 11:00:00,81.38,81.4,81.24,81.38,30772.0,81.38,81.4,81.24,81.38,30772.0
2016-04-15 11:10:00,81.38,81.65,81.36,81.65,31792.0,81.38,81.65,81.36,81.65,31792.0
2016-04-15 11:20:00,81.64,81.69,81.53,81.57,27830.0,81.64,81.69,81.53,81.57,27830.0
2016-04-15 11:30:00,81.58,81.63,81.46,81.46,31114.0,81.58,81.63,81.46,81.46,31114.0
2016-04-15 11:40:00,81.47,81.47,81.33,81.43,17791.0,81.47,81.47,81.33,81.43,17791.0
2016-04-15 11:50:00,81.4,81.46,81.26,81.27,14827.0,81.4,81.46,81.26,81.27,14827.0
2016-04-15 12:00:00,81.25,81.25,81.1,81.1,30509.0,81.25,81.25,81.1,81.1,30509.0
2016-04-15 12:10:00,81.08,81.31,81.08,81.29,21353.0,81.08,81.31,81.08,81.29,21353.0
2016-04-15 12:20:00,81.32,81.36,81.27,81.29,8392.0,81.32,81.36,81.27,81.29,8392.0
2016-04-15 12:30:00,81.29,81.29,81.19,81.19,10623.0,81.29,81.29,81.19,81.19,10623.0
2016-04-15 12:40:00,81.19,81.24,81.11,81.23,41051.0,81.19,81.24,81.11,81.23,41051.0
2016-04-15 12:50:00,81.22,81.28,81.2,81.26,21526.0,81.22,81.28,81.2,81.26,21526.0
2016-04-15 13:00:00,81.28,81.34,81.26,81.3,11875.0,81.28,81.34,81.26,81.3,11875.0
2016-04-15 13:10:00,81.3,81.36,81.27,81.32,45518.0,81.3,81.36,81.27,81.32,45518.0
2016-04-15 13:20:00,81.31,81.38,81.23,81.28,28920.0,81.31,81.38,81.23,81.28,28920.0
2016-04-15 13:30:00,81.28,81.35,81.16,81.17,13666.0,81.28,81.35,81.16,81.17,13666.0
2016-04-15 13:40:00,81.17,81.32,81.14,81.32,20053.0,81.17,81.32,81.14,81.32,20053.0
2016-04-15 13:50:00,81.32,81.32,81.16,81.25,30414.0,81.32,81.32,81.16,81.25,30414.0
2016-04-15 14:00:00,81.26,81.28,81.22,81.28,19741.0,81.26,81.28,81.22,81.28,19741.0
2016-04-15 14:10:00,81.27,81.29,81.23,81.28,11664.0,81.27,81.29,81.23,81.28,11664.0
2016-04-15 14:20:00,81.28,81.36,81.27,81.36,42614.0,81.28,81.36,81.27,81.36,42614.0
2016-04-15 14:30:00,81.37,81.51,81.31,81.51,27758.0,81.37,81.51,81.31,81.51,27758.0
2016-04-15 14:40:00,81.52,81.6,81.51,81.6,31685.0,81.52,81.6,81.51,81.6,31685.0
2016-04-15 14:50:00,81.59,81.7,81.57,81.7,45426.0,81.59,81.7,81.57,81.7,45426.0
2016-04-15 15:00:00,81.69,81.8,81.57,81.74,40110.0,81.69,81.8,81.57,81.74,40110.0
2016-04-15 15:10:00,81.76,81.76,81.67,81.7,39175.0,81.76,81.76,81.67,81.7,39175.0
2016-04-15 15:20:00,81.7,81.85,81.69,81.83,46063.0,81.7,81.85,81.69,81.83,46063.0
2016-04-15 15:30:00,81.82,81.83,81.74,81.75,80978.0,81.82,81.83,81.74,81.75,80978.0
2016-04-15 15:40:00,81.76,81.79,81.68,81.79,84413.0,81.76,81.79,81.68,81.79,84413.0
2016-04-15 15:50:00,81.78,81.88,81.74,81.75,205149.0,81.78,81.88,81.74,81.75,205149.0
2016-04-18 09:30:00,81.67,82.28,81.44,82.11,45809.0,81.67,82.28,81.44,82.11,45809.0
2016-04-18 09:40:00,82.13,82.17,81.46,81.51,29860.0,82.13,82.17,81.46,81.51,29860.0
2016-04-18 09:50:00,81.49,81.74,81.33,81.57,34627.0,81.49,81.74,81.33,81.57,34627.0
2016-04-18 10:00:00,81.52,81.85,81.43,81.75,25353.0,81.52,81.85,81.43,81.75,25353.0
2016-04-18 10:10:00,81.74,81.96,81.67,81.84,32988.0,81.74,81.96,81.67,81.84,32988.0
2016-04-18 10:20:00,81.82,82.03,81.79,82.01,32254.0,81.82,82.03,81.79,82.01,32254.0
2016-04-18 10:30:00,82.04,82.07,81.95,82.03,23642.0,82.04,82.07,81.95,82.03,23642.0
2016-04-18 10:40:00,82.05,82.18,81.99,82.01,24957.0,82.05,82.18,81.99,82.01,24957.0
2016-04-18 10:50:00,81.99,82.24,81.99,82.08,20081.0,81.99,82.24,81.99,82.08,20081.0
2016-04-18 11:00:00,82.08,82.13,81.97,82.13,16205.0,82.08,82.13,81.97,82.13,16205.0
2016-04-18 11:10:00,82.1,82.12,81.95,81.95,24614.0,82.1,82.12,81.95,81.95,24614.0
2016-04-18 11:20:00,81.99,82.01,81.87,81.89,33436.0,81.99,82.01,81.87,81.89,33436.0
2016-04-18 11:30:00,81.9,81.93,81.71,81.79,25671.0,81.9,81.93,81.71,81.79,25671.0
2016-04-18 11:40:00,81.8,81.96,81.78,81.84,56786.0,81.8,81.96,81.78,81.84,56786.0
2016-04-18 11:50:00,81.85,81.88,81.68,81.73,17453.0,81.85,81.88,81.68,81.73,17453.0
2016-04-18 12:00:00,81.74,81.86,81.66,81.86,45178.0,81.74,81.86,81.66,81.86,45178.0
2016-04-18 12:10:00,81.87,81.9,81.77,81.86,12612.0,81.87,81.9,81.77,81.86,12612.0
2016-04-18 12:20:00,81.84,82.02,81.82,81.93,27257.0,81.84,82.02,81.82,81.93,27257.0
2016-04-18 12:30:00,81.91,82.24,81.91,82.22,16859.0,81.91,82.24,81.91,82.22,16859.0
2016-04-18 12:40:00,82.22,82.24,82.13,82.13,10405.0,82.22,82.24,82.13,82.13,10405.0
2016-04-18 12:50:00,82.11,82.16,81.99,82.14,15715.0,82.11,82.16,81.99,82.14,15715.0
2016-04-18 13:00:00,82.16,82.16,82.08,82.12,14716.0,82.16,82.16,82.08,82.12,14716.0
2016-04-18 13:10:00,82.12,82.15,82.05,82.06,19250.0,82.12,82.15,82.05,82.06,19250.0
2016-04-18 13:20:00,82.06,82.15,81.99,82.13,66745.0,82.06,82.15,81.99,82.13,66745.0
2016-04-18 13:30:00,82.11,82.25,82.09,82.22,14196.0,82.11,82.25,82.09,82.22,14196.0
2016-04-18 13:40:00,82.23,82.32,82.15,82.15,30592.0,82.23,82.32,82.15,82.15,30592.0
2016-04-18 13:50:00,82.15,82.23,82.09,82.14,20970.0,82.15,82.23,82.09,82.14,20970.0
2016-04-18 14:00:00,82.15,82.15,81.96,82.03,30082.0,82.15,82.15,81.96,82.03,30082.0
2016-04-18 14:10:00,82.05,82.06,81.98,82.05,18947.0,82.05,82.06,81.98,82.05,18947.0
2016-04-18 14:20:00,82.08,82.25,82.06,82.23,17964.0,82.08,82.25,82.06,82.23,17964.0
2016-04-18 14:30:00,82.21,82.35,82.14,82.35,29707.0,82.21,82.35,82.14,82.35,29707.0
2016-04-18 14:40:00,82.35,82.41,82.28,82.38,23965.0,82.35,82.41,82.28,82.38,23965.0
2016-04-18 14:50:00,82.38,82.43,82.21,82.3,26318.0,82.38,82.43,82.21,82.3,26318.0
2016-04-18 15:00:00,82.31,82.31,82.2,82.31,22149.0,82.31,82.31,82.2,82.31,22149.0
2016-04-18 15:10:00,82.3,82.43,82.26,82.43,39923.0,82.3,82.43,82.26,82.43,39923.0
2016-04-18 15:20:00,82.43,82.48,82.37,82.47,20930.0,82.43,82.48,82.37,82.47,20930.0
2016-04-18 15:30:00,82.46,82.53,82.39,82.53,44287.0,82.46,82.53,82.39,82.53,44287.0
2016-04-18 15:40:00,82.52,82.64,82.52,82.58,61162.0,82.52,82.64,82.52,82.58,61162.0
2016-04-18 15:50:00,82.58,82.62,82.47,82.56,209503.0,82.58,82.62,82.47,82.56,209503.0
2016-04-19 09:30:00,82.47,83.37,82.42,82.93,86074.0,82.47,83.37,82.42,82.93,86074.0
2016-04-19 09:40:00,82.87,83.17,82.7,82.76,84701.0,82.87,83.17,82.7,82.76,84701.0
2016-04-19 09:50:00,82.83,83.34,82.71,83.27,65259.0,82.83,83.34,82.71,83.27,65259.0
2016-04-19 10:00:00,83.32,83.45,83.12,83.4,61736.0,83.32,83.45,83.12,83.4,61736.0
2016-04-19 10:10:00,83.36,83.69,83.33,83.46,53708.0,83.36,83.69,83.33,83.46,53708.0
2016-04-19 10:20:00,83.5,83.53,83.28,83.45,60986.0,83.5,83.53,83.28,83.45,60986.0
2016-04-19 10:30:00,83.43,83.5,83.26,83.26,33982.0,83.43,83.5,83.26,83.26,33982.0
2016-04-19 10:40:00,83.26,83.26,83.0,83.07,29283.0,83.26,83.26,83.0,83.07,29283.0
2016-04-19 10:50:00,83.07,83.15,82.98,83.09,19841.0,83.07,83.15,82.98,83.09,19841.0
2016-04-19 11:00:00,83.09,83.12,83.01,83.09,17948.0,83.09,83.12,83.01,83.09,17948.0
2016-04-19 11:10:00,83.08,83.08,82.97,82.99,64849.0,83.08,83.08,82.97,82.99,64849.0
2016-04-19 11:20:00,82.99,82.99,82.8,82.83,47730.0,82.99,82.99,82.8,82.83,47730.0
2016-04-19 11:30:00,82.84,82.87,82.75,82.84,34004.0,82.84,82.87,82.75,82.84,34004.0
2016-04-19 11:40:00,82.83,82.86,82.69,82.71,33063.0,82.83,82.86,82.69,82.71,33063.0
2016-04-19 11:50:00,82.7,82.7,82.47,82.47,32687.0,82.7,82.7,82.47,82.47,32687.0
2016-04-19 12:00:00,82.5,82.61,82.41,82.43,19472.0,82.5,82.61,82.41,82.43,19472.0
2016-04-19 12:10:00,82.44,82.47,82.16,82.16,24655.0,82.44,82.47,82.16,82.16,24655.0
2016-04-19 12:20:00,82.18,82.2,82.05,82.12,56409.0,82.18,82.2,82.05,82.12,56409.0
2016-04-19 12:30:00,82.11,82.15,81.96,82.03,21899.0,82.11,82.15,81.96,82.03,21899.0
2016-04-19 12:40:00,82.02,82.09,81.97,81.98,14100.0,82.02,82.09,81.97,81.98,14100.0
2016-04-19 12:50:00,81.98,82.17,81.98,82.14,17408.0,81.98,82.17,81.98,82.14,17408.0
2016-04-19 13:00:00,82.17,82.31,82.15,82.28,11793.0,82.17,82.31,82.15,82.28,11793.0
2016-04-19 13:10:00,82.28,82.58,82.28,82.54,22401.0,82.28,82.58,82.28,82.54,22401.0
2016-04-19 13:20:00,82.53,82.8,82.52,82.66,17861.0,82.53,82.8,82.52,82.66,17861.0
2016-04-19 13:30:00,82.65,82.65,82.56,82.59,34479.0,82.65,82.65,82.56,82.59,34479.0
2016-04-19 13:40:00,82.59,82.68,82.58,82.68,19609.0,82.59,82.68,82.58,82.68,19609.0
2016-04-19 13:50:00,82.68,82.7,82.6,82.6,18746.0,82.68,82.7,82.6,82.6,18746.0
2016-04-19 14:00:00,82.57,82.66,82.45,82.45,20786.0,82.57,82.66,82.45,82.45,20786.0
2016-04-19 14:10:00,82.46,82.52,82.41,82.41,29003.0,82.46,82.52,82.41,82.41,29003.0
2016-04-19 14:20:00,82.4,82.53,82.39,82.41,18190.0,82.4,82.53,82.39,82.41,18190.0
2016-04-19 14:30:00,82.39,82.42,82.27,82.3,22426.0,82.39,82.42,82.27,82.3,22426.0
2016-04-19 14:40:00,82.3,82.39,82.27,82.35,26411.0,82.3,82.39,82.27,82.35,26411.0
2016-04-19 14:50:00,82.33,82.45,82.32,82.45,33969.0,82.33,82.45,82.32,82.45,33969.0
2016-04-19 15:00:00,82.43,82.62,82.37,82.53,44575.0,82.43,82.62,82.37,82.53,44575.0
2016-04-19 15:10:00,82.52,82.66,82.51,82.55,24007.0,82.52,82.66,82.51,82.55,24007.0
2016-04-19 15:20:00,82.55,82.6,82.47,82.56,26463.0,82.55,82.6,82.47,82.56,26463.0
2016-04-19 15:30:00,82.57,82.67,82.53,82.67,32463.0,82.57,82.67,82.53,82.67,32463.0
2016-04-19 15:40:00,82.69,82.7,82.57,82.65,42213.0,82.69,82.7,82.57,82.65,42213.0
2016-04-19 15:50:00,82.65,82.74,82.61,82.72,110333.0,82.65,82.74,82.61,82.72,110333.0
2016-04-20 09:30:00,82.69,82.73,82.06,82.49,34045.0,82.69,82.73,82.06,82.49,34045.0
2016-04-20 09:40:00,82.48,82.63,82.26,82.63,28854.0,82.48,82.63,82.26,82.63,28854.0
2016-04-20 09:50:00,82.65,82.9,82.4,82.4,34977.0,82.65,82.9,82.4,82.4,34977.0
2016-04-20 10:00:00,82.4,82.52,82.26,82.38,43723.0,82.4,82.52,82.26,82.38,43723.0
2016-04-20 10:10:00,82.33,82.33,81.87,81.88,34997.0,82.33,82.33,81.87,81.88,34997.0
2016-04-20 10:20:00,81.84,81.9,81.62,81.73,51556.0,81.84,81.9,81.62,81.73,51556.0
2016-04-20 10:30:00,81.76,81.76,81.28,81.36,49453.0,81.76,81.76,81.28,81.36,49453.0
2016-04-20 10:40:00,81.34,81.36,81.15,81.19,32821.0,81.34,81.36,81.15,81.19,32821.0
2016-04-20 10:50:00,81.19,81.45,81.19,81.32,19738.0,81.19,81.45,81.19,81.32,19738.0
2016-04-20 11:00:00,81.36,81.52,81.3,81.42,17348.0,81.36,81.52,81.3,81.42,17348.0
2016-04-20 11:10:00,81.43,81.47,81.36,81.41,17619.0,81.43,81.47,81.36,81.41,17619.0
2016-04-20 11:20:00,81.42,81.62,81.41,81.51,63815.0,81.42,81.62,81.41,81.51,63815.0
2016-04-20 11:30:00,81.49,81.58,81.42,81.57,74290.0,81.49,81.58,81.42,81.57,74290.0
2016-04-20 11:40:00,81.53,81.7,81.51,81.7,75691.0,81.53,81.7,81.51,81.7,75691.0
2016-04-20 11:50:00,81.7,81.7,81.59,81.66,36924.0,81.7,81.7,81.59,81.66,36924.0
2016-04-20 12:00:00,81.68,81.9,81.67,81.9,10897.0,81.68,81.9,81.67,81.9,10897.0
2016-04-20 12:10:00,81.92,81.92,81.72,81.76,17786.0,81.92,81.92,81.72,81.76,17786.0
2016-04-20 12:20:00,81.76,81.82,81.75,81.79,11868.0,81.76,81.82,81.75,81.79,11868.0
2016-04-20 12:30:00,81.76,81.83,81.76,81.82,11954.0,81.76,81.83,81.76,81.82,11954.0
2016-04-20 12:40:00,81.82,81.88,81.69,81.87,15440.0,81.82,81.88,81.69,81.87,15440.0
2016-04-20 12:50:00,81.87,81.89,81.76,81.76,6850.0,81.87,81.89,81.76,81.76,6850.0
2016-04-20 13:00:00,81.77,81.93,81.77,81.82,11741.0,81.77,81.93,81.77,81.82,11741.0
2016-04-20 13:10:00,81.89,81.95,81.87,81.92,6471.0,81.89,81.95,81.87,81.92,6471.0
2016-04-20 13:20:00,81.92,81.97,81.87,81.91,7359.0,81.92,81.97,81.87,81.91,7359.0
2016-04-20 13:30:00,81.94,82.03,81.93,81.98,10432.0,81.94,82.03,81.93,81.98,10432.0
2016-04-20 13:40:00,81.98,82.08,81.98,82.05,7421.0,81.98,82.08,81.98,82.05,7421.0
2016-04-20 13:50:00,82.02,82.07,82.0,82.01,7064.0,82.02,82.07,82.0,82.01,7064.0
2016-04-20 14:00:00,82.0,82.01,81.92,81.94,37087.0,82.0,82.01,81.92,81.94,37087.0
2016-04-20 14:10:00,81.98,82.14,81.98,82.08,20834.0,81.98,82.14,81.98,82.08,20834.0
2016-04-20 14:20:00,82.07,82.21,82.02,82.02,21580.0,82.07,82.21,82.02,82.02,21580.0
2016-04-20 14:30:00,82.04,82.08,81.98,82.06,71657.0,82.04,82.08,81.98,82.06,71657.0
2016-04-20 14:40:00,82.04,82.08,81.98,82.0,197114.0,82.04,82.08,81.98,82.0,197114.0
2016-04-20 14:50:00,82.01,82.12,81.96,82.12,25872.0,82.01,82.12,81.96,82.12,25872.0
2016-04-20 15:00:00,82.11,82.18,82.09,82.12,17727.0,82.11,82.18,82.09,82.12,17727.0
2016-04-20 15:10:00,82.12,82.13,82.0,82.01,18830.0,82.12,82.13,82.0,82.01,18830.0
2016-04-20 15:20:00,82.0,82.06,81.94,81.96,27906.0,82.0,82.06,81.94,81.96,27906.0
2016-04-20 15:30:00,81.94,82.01,81.85,81.99,40625.0,81.94,82.01,81.85,81.99,40625.0
2016-04-20 15:40:00,82.0,82.01,81.93,81.98,33539.0,82.0,82.01,81.93,81.98,33539.0
2016-04-20 15:50:00,81.97,82.02,81.78,81.81,94376.0,81.97,82.02,81.78,81.81,94376.0
2016-04-21 09:30:00,81.83,82.05,81.63,81.91,41764.0,81.83,82.05,81.63,81.91,41764.0
2016-04-21 09:40:00,81.8,82.14,81.79,82.0,45765.0,81.8,82.14,81.79,82.0,45765.0
2016-04-21 09:50:00,82.01,82.15,81.88,82.07,16074.0,82.01,82.15,81.88,82.07,16074.0
2016-04-21 10:00:00,82.07,82.18,82.0,82.18,33054.0,82.07,82.18,82.0,82.18,33054.0
2016-04-21 10:10:00,82.14,82.17,81.91,82.0,115207.0,82.14,82.17,81.91,82.0,115207.0
2016-04-21 10:20:00,82.03,82.03,81.93,81.97,37616.0,82.03,82.03,81.93,81.97,37616.0
2016-04-21 10:30:00,81.97,82.28,81.97,82.28,35699.0,81.97,82.28,81.97,82.28,35699.0
2016-04-21 10:40:00,82.32,82.49,82.32,82.45,24270.0,82.32,82.49,82.32,82.45,24270.0
2016-04-21 10:50:00,82.47,82.56,82.45,82.49,17960.0,82.47,82.56,82.45,82.49,17960.0
2016-04-21 11:00:00,82.47,82.57,82.4,82.4,14099.0,82.47,82.57,82.4,82.4,14099.0
2016-04-21 11:10:00,82.4,82.42,82.29,82.3,11026.0,82.4,82.42,82.29,82.3,11026.0
2016-04-21 11:20:00,82.29,82.31,82.19,82.2,10457.0,82.29,82.31,82.19,82.2,10457.0
2016-04-21 11:30:00,82.2,82.24,82.09,82.12,8140.0,82.2,82.24,82.09,82.12,8140.0
2016-04-21 11:40:00,82.1,82.14,82.06,82.06,9799.0,82.1,82.14,82.06,82.06,9799.0
2016-04-21 11:50:00,82.07,82.12,82.04,82.08,8306.0,82.07,82.12,82.04,82.08,8306.0
2016-04-21 12:00:00,82.06,82.11,81.81,81.84,16508.0,82.06,82.11,81.81,81.84,16508.0
2016-04-21 12:10:00,81.84,81.84,81.72,81.83,10886.0,81.84,81.84,81.72,81.83,10886.0
2016-04-21 12:20:00,81.84,81.84,81.71,81.77,5351.0,81.84,81.84,81.71,81.77,5351.0
2016-04-21 12:30:00,81.78,81.82,81.75,81.77,7316.0,81.78,81.82,81.75,81.77,7316.0
2016-04-21 12:40:00,81.77,81.93,81.74,81.9,9599.0,81.77,81.93,81.74,81.9,9599.0
2016-04-21 12:50:00,81.87,81.93,81.8,81.8,6550.0,81.87,81.93,81.8,81.8,6550.0
2016-04-21 13:00:00,81.81,81.93,81.81,81.83,6411.0,81.81,81.93,81.81,81.83,6411.0
2016-04-21 13:10:00,81.84,81.89,81.81,81.85,8371.0,81.84,81.89,81.81,81.85,8371.0
2016-04-21 13:20:00,81.85,81.88,81.81,81.83,7550.0,81.85,81.88,81.81,81.83,7550.0
2016-04-21 13:30:00,81.82,81.96,81.8,81.94,12896.0,81.82,81.96,81.8,81.94,12896.0
2016-04-21 13:40:00,81.91,81.95,81.89,81.89,4122.0,81.91,81.95,81.89,81.89,4122.0
2016-04-21 13:50:00,81.87,81.92,81.8,81.88,6365.0,81.87,81.92,81.8,81.88,6365.0
2016-04-21 14:00:00,81.86,81.86,81.72,81.72,12458.0,81.86,81.86,81.72,81.72,12458.0
2016-04-21 14:10:00,81.72,81.74,81.68,81.73,8049.0,81.72,81.74,81.68,81.73,8049.0
2016-04-21 14:20:00,81.71,81.83,81.7,81.79,9218.0,81.71,81.83,81.7,81.79,9218.0
2016-04-21 14:30:00,81.79,81.79,81.73,81.74,21702.0,81.79,81.79,81.73,81.74,21702.0
2016-04-21 14:40:00,81.71,81.8,81.7,81.8,11033.0,81.71,81.8,81.7,81.8,11033.0
2016-04-21 14:50:00,81.8,81.84,81.73,81.77,8969.0,81.8,81.84,81.73,81.77,8969.0
2016-04-21 15:00:00,81.76,81.86,81.76,81.82,10442.0,81.76,81.86,81.76,81.82,10442.0
2016-04-21 15:10:00,81.83,81.94,81.81,81.89,17886.0,81.83,81.94,81.81,81.89,17886.0
2016-04-21 15:20:00,81.88,81.93,81.83,81.83,20468.0,81.88,81.93,81.83,81.83,20468.0
2016-04-21 15:30:00,81.83,81.92,81.81,81.88,14032.0,81.83,81.92,81.81,81.88,14032.0
2016-04-21 15:40:00,81.9,81.97,81.85,81.95,29501.0,81.9,81.97,81.85,81.95,29501.0
2016-04-21 15:50:00,81.94,81.99,81.85,81.9,71269.0,81.94,81.99,81.85,81.9,71269.0
2016-04-22 09:30:00,81.84,81.95,81.27,81.6,86934.0,81.84,81.95,81.27,81.6,86934.0
2016-04-22 09:40:00,81.59,81.6,81.18,81.29,28999.0,81.59,81.6,81.18,81.29,28999.0
2016-04-22 09:50:00,81.28,81.5,81.2,81.26,14907.0,81.28,81.5,81.2,81.26,14907.0
2016-04-22 10:00:00,81.3,81.31,80.7,80.76,24082.0,81.3,81.31,80.7,80.76,24082.0
2016-04-22 10:10:00,80.75,80.93,80.3,80.36,35112.0,80.75,80.93,80.3,80.36,35112.0
2016-04-22 10:20:00,80.36,80.36,80.0,80.23,39741.0,80.36,80.36,80.0,80.23,39741.0
2016-04-22 10:30:00,80.23,80.38,80.02,80.06,20100.0,80.23,80.38,80.02,80.06,20100.0
2016-04-22 10:40:00,80.02,80.09,79.71,79.75,57139.0,80.02,80.09,79.71,79.75,57139.0
2016-04-22 10:50:00,79.73,79.95,79.46,79.91,81004.0,79.73,79.95,79.46,79.91,81004.0
2016-04-22 11:00:00,79.91,80.02,79.83,80.0,48230.0,79.91,80.02,79.83,80.0,48230.0
2016-04-22 11:10:00,79.99,80.23,79.94,80.21,19965.0,79.99,80.23,79.94,80.21,19965.0
2016-04-22 11:20:00,80.25,80.26,80.07,80.12,10568.0,80.25,80.26,80.07,80.12,10568.0
2016-04-22 11:30:00,80.15,80.23,80.13,80.17,7915.0,80.15,80.23,80.13,80.17,7915.0
2016-04-22 11:40:00,80.18,80.28,80.13,80.23,17741.0,80.18,80.28,80.13,80.23,17741.0
2016-04-22 11:50:00,80.23,80.23,80.05,80.17,12767.0,80.23,80.23,80.05,80.17,12767.0
2016-04-22 12:00:00,80.21,80.36,80.19,80.34,14178.0,80.21,80.36,80.19,80.34,14178.0
2016-04-22 12:10:00,80.35,80.35,80.14,80.17,10206.0,80.35,80.35,80.14,80.17,10206.0
2016-04-22 12:20:00,80.18,80.28,80.14,80.17,8437.0,80.18,80.28,80.14,80.17,8437.0
2016-04-22 12:30:00,80.17,80.35,80.09,80.35,12848.0,80.17,80.35,80.09,80.35,12848.0
2016-04-22 12:40:00,80.35,80.35,80.12,80.16,13341.0,80.35,80.35,80.12,80.16,13341.0
2016-04-22 12:50:00,80.15,80.24,80.08,80.12,10643.0,80.15,80.24,80.08,80.12,10643.0
2016-04-22 13:00:00,80.11,80.29,80.1,80.27,14438.0,80.11,80.29,80.1,80.27,14438.0
2016-04-22 13:10:00,80.27,80.35,80.24,80.26,17089.0,80.27,80.35,80.24,80.26,17089.0
2016-04-22 13:20:00,80.24,80.5,80.21,80.34,61904.0,80.24,80.5,80.21,80.34,61904.0
2016-04-22 13:30:00,80.38,80.54,80.35,80.54,28773.0,80.38,80.54,80.35,80.54,28773.0
2016-04-22 13:40:00,80.53,80.76,80.47,80.72,14920.0,80.53,80.76,80.47,80.72,14920.0
2016-04-22 13:50:00,80.7,80.7,80.47,80.47,30731.0,80.7,80.7,80.47,80.47,30731.0
2016-04-22 14:00:00,80.47,80.68,80.46,80.63,22556.0,80.47,80.68,80.46,80.63,22556.0
2016-04-22 14:10:00,80.63,80.63,80.45,80.6,26403.0,80.63,80.63,80.45,80.6,26403.0
2016-04-22 14:20:00,80.62,80.7,80.59,80.63,31251.0,80.62,80.7,80.59,80.63,31251.0
2016-04-22 14:30:00,80.66,80.66,80.53,80.55,14600.0,80.66,80.66,80.53,80.55,14600.0
2016-04-22 14:40:00,80.54,80.69,80.52,80.63,22919.0,80.54,80.69,80.52,80.63,22919.0
2016-04-22 14:50:00,80.64,80.8,80.62,80.8,44215.0,80.64,80.8,80.62,80.8,44215.0
2016-04-22 15:00:00,80.8,80.84,80.72,80.82,33669.0,80.8,80.84,80.72,80.82,33669.0
2016-04-22 15:10:00,80.83,80.91,80.74,80.75,47611.0,80.83,80.91,80.74,80.75,47611.0
2016-04-22 15:20:00,80.76,80.97,80.75,80.92,65416.0,80.76,80.97,80.75,80.92,65416.0
2016-04-22 15:30:00,80.92,80.92,80.79,80.9,80422.0,80.92,80.92,80.79,80.9,80422.0
2016-04-22 15:40:00,80.88,80.99,80.82,80.93,42183.0,80.88,80.99,80.82,80.93,42183.0
2016-04-22 15:50:00,80.93,81.02,80.85,80.95,96982.0,80.93,81.02,80.85,80.95,96982.0
2016-04-25 09:30:00,80.93,80.99,80.51,80.7,33042.0,80.93,80.99,80.51,80.7,33042.0
2016-04-25 09:40:00,80.7,80.86,80.52,80.86,22967.0,80.7,80.86,80.52,80.86,22967.0
2016-04-25 09:50:00,80.8,81.18,80.68,80.94,35716.0,80.8,81.18,80.68,80.94,35716.0
2016-04-25 10:00:00,80.96,81.05,80.87,80.87,21630.0,80.96,81.05,80.87,80.87,21630.0
2016-04-25 10:10:00,80.89,80.97,80.61,80.68,29263.0,80.89,80.97,80.61,80.68,29263.0
2016-04-25 10:20:00,80.68,80.75,80.55,80.7,23118.0,80.68,80.75,80.55,80.7,23118.0
2016-04-25 10:30:00,80.71,80.75,80.5,80.55,16612.0,80.71,80.75,80.5,80.55,16612.0
2016-04-25 10:40:00,80.53,80.89,80.49,80.89,30827.0,80.53,80.89,80.49,80.89,30827.0
2016-04-25 10:50:00,80.9,81.0,80.63,80.63,29438.0,80.9,81.0,80.63,80.63,29438.0
2016-04-25 11:00:00,80.63,80.66,80.39,80.41,16054.0,80.63,80.66,80.39,80.41,16054.0
2016-04-25 11:10:00,80.41,80.51,80.38,80.41,26250.0,80.41,80.51,80.38,80.41,26250.0
2016-04-25 11:20:00,80.41,80.68,80.41,80.65,19847.0,80.41,80.68,80.41,80.65,19847.0
2016-04-25 11:30:00,80.6,80.6,80.45,80.46,13209.0,80.6,80.6,80.45,80.46,13209.0
2016-04-25 11:40:00,80.45,80.63,80.41,80.42,29614.0,80.45,80.63,80.41,80.42,29614.0
2016-04-25 11:50:00,80.43,80.68,80.4,80.53,49541.0,80.43,80.68,80.4,80.53,49541.0
2016-04-25 12:00:00,80.56,80.63,80.5,80.52,29218.0,80.56,80.63,80.5,80.52,29218.0
2016-04-25 12:10:00,80.49,80.57,80.43,80.53,36530.0,80.49,80.57,80.43,80.53,36530.0
2016-04-25 12:20:00,80.57,80.58,80.49,80.54,10405.0,80.57,80.58,80.49,80.54,10405.0
2016-04-25 12:30:00,80.55,80.56,80.45,80.5,13545.0,80.55,80.56,80.45,80.5,13545.0
2016-04-25 12:40:00,80.5,80.52,80.47,80.51,5200.0,80.5,80.52,80.47,80.51,5200.0
2016-04-25 12:50:00,80.5,80.82,80.48,80.69,79539.0,80.5,80.82,80.48,80.69,79539.0
2016-04-25 13:00:00,80.65,80.77,80.64,80.74,22074.0,80.65,80.77,80.64,80.74,22074.0
2016-04-25 13:10:00,80.75,80.8,80.68,80.79,29826.0,80.75,80.8,80.68,80.79,29826.0
2016-04-25 13:20:00,80.8,80.82,80.7,80.73,14630.0,80.8,80.82,80.7,80.73,14630.0
2016-04-25 13:30:00,80.72,80.76,80.65,80.73,10693.0,80.72,80.76,80.65,80.73,10693.0
2016-04-25 13:40:00,80.73,80.75,80.66,80.7,12504.0,80.73,80.75,80.66,80.7,12504.0
2016-04-25 13:50:00,80.7,80.98,80.69,80.98,126116.0,80.7,80.98,80.69,80.98,126116.0
2016-04-25 14:00:00,80.98,81.02,80.75,80.83,15911.0,80.98,81.02,80.75,80.83,15911.0
2016-04-25 14:10:00,80.84,80.91,80.75,80.87,10894.0,80.84,80.91,80.75,80.87,10894.0
2016-04-25 14:20:00,80.85,80.97,80.84,80.95,8929.0,80.85,80.97,80.84,80.95,8929.0
2016-04-25 14:30:00,80.95,80.96,80.87,80.91,13718.0,80.95,80.96,80.87,80.91,13718.0
2016-04-25 14:40:00,80.91,80.93,80.84,80.84,12790.0,80.91,80.93,80.84,80.84,12790.0
2016-04-25 14:50:00,80.84,80.92,80.75,80.89,27765.0,80.84,80.92,80.75,80.89,27765.0
2016-04-25 15:00:00,80.89,80.91,80.77,80.77,11097.0,80.89,80.91,80.77,80.77,11097.0
2016-04-25 15:10:00,80.78,80.84,80.71,80.75,18559.0,80.78,80.84,80.71,80.75,18559.0
2016-04-25 15:20:00,80.76,80.82,80.75,80.8,28477.0,80.76,80.82,80.75,80.8,28477.0
2016-04-25 15:30:00,80.79,80.88,80.77,80.88,38488.0,80.79,80.88,80.77,80.88,38488.0
2016-04-25 15:40:00,80.88,80.95,80.84,80.87,40261.0,80.88,80.95,80.84,80.87,40261.0
2016-04-25 15:50:00,80.88,80.92,80.78,80.92,102388.0,80.88,80.92,80.78,80.92,102388.0
2016-04-26 09:30:00,81.09,81.3,80.81,81.25,23158.0,81.09,81.3,80.81,81.25,23158.0
2016-04-26 09:40:00,81.28,81.69,81.24,81.56,33722.0,81.28,81.69,81.24,81.56,33722.0
2016-04-26 09:50:00,81.6,81.84,81.56,81.84,89900.0,81.6,81.84,81.56,81.84,89900.0
2016-04-26 10:00:00,81.8,81.9,81.41,81.41,90402.0,81.8,81.9,81.41,81.41,90402.0
2016-04-26 10:10:00,81.39,81.45,81.33,81.38,30654.0,81.39,81.45,81.33,81.38,30654.0
2016-04-26 10:20:00,81.39,81.48,81.05,81.1,28106.0,81.39,81.48,81.05,81.1,28106.0
2016-04-26 10:30:00,81.07,81.24,80.97,81.06,24242.0,81.07,81.24,80.97,81.06,24242.0
2016-04-26 10:40:00,81.06,81.37,81.05,81.36,25656.0,81.06,81.37,81.05,81.36,25656.0
2016-04-26 10:50:00,81.36,81.39,81.19,81.2,28253.0,81.36,81.39,81.19,81.2,28253.0
2016-04-26 11:00:00,81.2,81.34,81.05,81.29,18164.0,81.2,81.34,81.05,81.29,18164.0
2016-04-26 11:10:00,81.3,81.39,81.23,81.39,15300.0,81.3,81.39,81.23,81.39,15300.0
2016-04-26 11:20:00,81.4,81.74,81.39,81.57,29504.0,81.4,81.74,81.39,81.57,29504.0
2016-04-26 11:30:00,81.56,81.67,81.52,81.64,18157.0,81.56,81.67,81.52,81.64,18157.0
2016-04-26 11:40:00,81.66,81.66,81.45,81.56,10349.0,81.66,81.66,81.45,81.56,10349.0
2016-04-26 11:50:00,81.6,81.66,81.6,81.64,15232.0,81.6,81.66,81.6,81.64,15232.0
2016-04-26 12:00:00,81.63,81.74,81.51,81.74,34181.0,81.63,81.74,81.51,81.74,34181.0
2016-04-26 12:10:00,81.74,81.77,81.63,81.73,10346.0,81.74,81.77,81.63,81.73,10346.0
2016-04-26 12:20:00,81.72,81.77,81.65,81.67,4581.0,81.72,81.77,81.65,81.67,4581.0
2016-04-26 12:30:00,81.63,81.73,81.62,81.7,5426.0,81.63,81.73,81.62,81.7,5426.0
2016-04-26 12:40:00,81.7,81.85,81.7,81.84,7114.0,81.7,81.85,81.7,81.84,7114.0
2016-04-26 12:50:00,81.83,81.86,81.71,81.82,12696.0,81.83,81.86,81.71,81.82,12696.0
2016-04-26 13:00:00,81.79,81.82,81.74,81.81,14943.0,81.79,81.82,81.74,81.81,14943.0
2016-04-26 13:10:00,81.74,81.81,81.64,81.79,10367.0,81.74,81.81,81.64,81.79,10367.0
2016-04-26 13:20:00,81.79,81.79,81.7,81.77,17882.0,81.79,81.79,81.7,81.77,17882.0
2016-04-26 13:30:00,81.79,81.8,81.72,81.75,15608.0,81.79,81.8,81.72,81.75,15608.0
2016-04-26 13:40:00,81.75,81.75,81.53,81.58,14198.0,81.75,81.75,81.53,81.58,14198.0
2016-04-26 13:50:00,81.58,81.73,81.58,81.69,14228.0,81.58,81.73,81.58,81.69,14228.0
2016-04-26 14:00:00,81.68,81.69,81.63,81.66,13972.0,81.68,81.69,81.63,81.66,13972.0
2016-04-26 14:10:00,81.67,81.88,81.67,81.86,16077.0,81.67,81.88,81.67,81.86,16077.0
2016-04-26 14:20:00,81.86,81.89,81.74,81.74,13634.0,81.86,81.89,81.74,81.74,13634.0
2016-04-26 14:30:00,81.71,81.83,81.68,81.78,10606.0,81.71,81.83,81.68,81.78,10606.0
2016-04-26 14:40:00,81.77,81.92,81.75,81.87,8937.0,81.77,81.92,81.75,81.87,8937.0
2016-04-26 14:50:00,81.87,81.89,81.82,81.88,15331.0,81.87,81.89,81.82,81.88,15331.0
2016-04-26 15:00:00,81.88,82.0,81.88,81.93,20777.0,81.88,82.0,81.88,81.93,20777.0
2016-04-26 15:10:00,81.93,82.02,81.92,81.97,30139.0,81.93,82.02,81.92,81.97,30139.0
2016-04-26 15:20:00,81.97,81.99,81.85,81.91,31518.0,81.97,81.99,81.85,81.91,31518.0
2016-04-26 15:30:00,81.91,82.04,81.91,81.99,50228.0,81.91,82.04,81.91,81.99,50228.0
2016-04-26 15:40:00,81.99,82.08,81.97,82.0,72443.0,81.99,82.08,81.97,82.0,72443.0
2016-04-26 15:50:00,82.0,82.1,81.98,82.07,97585.0,82.0,82.1,81.98,82.07,97585.0
2016-04-27 09:30:00,81.96,82.17,81.54,81.78,29744.0,81.96,82.17,81.54,81.78,29744.0
2016-04-27 09:40:00,81.81,82.06,81.62,81.94,10717.0,81.81,82.06,81.62,81.94,10717.0
2016-04-27 09:50:00,81.97,82.03,81.65,81.75,27590.0,81.97,82.03,81.65,81.75,27590.0
2016-04-27 10:00:00,81.76,81.82,81.49,81.51,13482.0,81.76,81.82,81.49,81.51,13482.0
2016-04-27 10:10:00,81.52,81.73,81.48,81.65,20289.0,81.52,81.73,81.48,81.65,20289.0
2016-04-27 10:20:00,81.68,81.84,81.55,81.84,11486.0,81.68,81.84,81.55,81.84,11486.0
2016-04-27 10:30:00,81.83,82.02,81.7,81.92,61246.0,81.83,82.02,81.7,81.92,61246.0
2016-04-27 10:40:00,81.91,81.98,81.85,81.95,14488.0,81.91,81.98,81.85,81.95,14488.0
2016-04-27 10:50:00,81.99,82.31,81.95,82.2,38892.0,81.99,82.31,81.95,82.2,38892.0
2016-04-27 11:00:00,82.22,82.27,82.13,82.17,12743.0,82.22,82.27,82.13,82.17,12743.0
2016-04-27 11:10:00,82.15,82.15,82.0,82.05,13003.0,82.15,82.15,82.0,82.05,13003.0
2016-04-27 11:20:00,82.03,82.05,81.93,82.0,11862.0,82.03,82.05,81.93,82.0,11862.0
2016-04-27 11:30:00,82.0,82.02,81.91,82.0,15220.0,82.0,82.02,81.91,82.0,15220.0
2016-04-27 11:40:00,82.02,82.03,81.94,81.97,9299.0,82.02,82.03,81.94,81.97,9299.0
2016-04-27 11:50:00,81.97,82.02,81.85,81.99,7864.0,81.97,82.02,81.85,81.99,7864.0
2016-04-27 12:00:00,81.97,82.0,81.91,81.95,6434.0,81.97,82.0,81.91,81.95,6434.0
2016-04-27 12:10:00,81.94,81.94,81.79,81.84,6098.0,81.94,81.94,81.79,81.84,6098.0
2016-04-27 12:20:00,81.84,81.95,81.83,81.91,8810.0,81.84,81.95,81.83,81.91,8810.0
2016-04-27 12:30:00,81.89,81.9,81.81,81.89,6681.0,81.89,81.9,81.81,81.89,6681.0
2016-04-27 12:40:00,81.9,81.9,81.74,81.8,48729.0,81.9,81.9,81.74,81.8,48729.0
2016-04-27 12:50:00,81.81,81.9,81.79,81.88,9992.0,81.81,81.9,81.79,81.88,9992.0
2016-04-27 13:00:00,81.9,81.91,81.81,81.9,17209.0,81.9,81.91,81.81,81.9,17209.0
2016-04-27 13:10:00,81.89,81.91,81.87,81.87,13320.0,81.89,81.91,81.87,81.87,13320.0
2016-04-27 13:20:00,81.86,81.86,81.72,81.73,11126.0,81.86,81.86,81.72,81.73,11126.0
2016-04-27 13:30:00,81.75,81.75,81.64,81.67,12902.0,81.75,81.75,81.64,81.67,12902.0
2016-04-27 13:40:00,81.68,81.71,81.62,81.62,19651.0,81.68,81.71,81.62,81.62,19651.0
2016-04-27 13:50:00,81.63,81.67,81.45,81.46,16643.0,81.63,81.67,81.45,81.46,16643.0
2016-04-27 14:00:00,81.44,81.74,81.24,81.71,65176.0,81.44,81.74,81.24,81.71,65176.0
2016-04-27 14:10:00,81.74,81.74,81.58,81.69,31504.0,81.74,81.74,81.58,81.69,31504.0
2016-04-27 14:20:00,81.69,81.8,81.65,81.71,24077.0,81.69,81.8,81.65,81.71,24077.0
2016-04-27 14:30:00,81.73,81.73,81.51,81.56,19071.0,81.73,81.73,81.51,81.56,19071.0
2016-04-27 14:40:00,81.55,81.67,81.54,81.6,21244.0,81.55,81.67,81.54,81.6,21244.0
2016-04-27 14:50:00,81.57,81.83,81.55,81.77,13330.0,81.57,81.83,81.55,81.77,13330.0
2016-04-27 15:00:00,81.76,82.01,81.76,81.96,49400.0,81.76,82.01,81.76,81.96,49400.0
2016-04-27 15:10:00,81.97,82.09,81.92,82.07,39158.0,81.97,82.09,81.92,82.07,39158.0
2016-04-27 15:20:00,82.04,82.16,81.98,82.0,31497.0,82.04,82.16,81.98,82.0,31497.0
2016-04-27 15:30:00,82.0,82.01,81.94,82.01,34300.0,82.0,82.01,81.94,82.01,34300.0
2016-04-27 15:40:00,82.0,82.16,81.92,82.15,60515.0,82.0,82.16,81.92,82.15,60515.0
2016-04-27 15:50:00,82.15,82.15,82.02,82.07,97382.0,82.15,82.15,82.02,82.07,97382.0
2016-04-28 09:30:00,81.63,81.99,81.21,81.85,31038.0,81.63,81.99,81.21,81.85,31038.0
2016-04-28 09:40:00,81.83,81.83,81.46,81.53,54532.0,81.83,81.83,81.46,81.53,54532.0
2016-04-28 09:50:00,81.53,81.55,81.4,81.43,29672.0,81.53,81.55,81.4,81.43,29672.0
2016-04-28 10:00:00,81.44,81.61,81.41,81.48,22293.0,81.44,81.61,81.41,81.48,22293.0
2016-04-28 10:10:00,81.5,81.54,81.36,81.41,37362.0,81.5,81.54,81.36,81.41,37362.0
2016-04-28 10:20:00,81.4,81.52,81.35,81.44,23389.0,81.4,81.52,81.35,81.44,23389.0
2016-04-28 10:30:00,81.48,81.63,81.47,81.54,11328.0,81.48,81.63,81.47,81.54,11328.0
2016-04-28 10:40:00,81.55,81.56,81.3,81.39,22621.0,81.55,81.56,81.3,81.39,22621.0
2016-04-28 10:50:00,81.39,81.42,81.19,81.24,14646.0,81.39,81.42,81.19,81.24,14646.0
2016-04-28 11:00:00,81.27,81.31,81.19,81.19,9716.0,81.27,81.31,81.19,81.19,9716.0
2016-04-28 11:10:00,81.18,81.25,81.12,81.24,7144.0,81.18,81.25,81.12,81.24,7144.0
2016-04-28 11:20:00,81.25,81.36,81.21,81.29,10247.0,81.25,81.36,81.21,81.29,10247.0
2016-04-28 11:30:00,81.31,81.39,81.27,81.32,13240.0,81.31,81.39,81.27,81.32,13240.0
2016-04-28 11:40:00,81.33,81.38,81.25,81.34,26817.0,81.33,81.38,81.25,81.34,26817.0
2016-04-28 11:50:00,81.36,81.59,81.36,81.58,14849.0,81.36,81.59,81.36,81.58,14849.0
2016-04-28 12:00:00,81.59,81.62,81.5,81.54,39734.0,81.59,81.62,81.5,81.54,39734.0
2016-04-28 12:10:00,81.55,81.59,81.53,81.53,9500.0,81.55,81.59,81.53,81.53,9500.0
2016-04-28 12:20:00,81.53,81.59,81.45,81.48,15239.0,81.53,81.59,81.45,81.48,15239.0
2016-04-28 12:30:00,81.48,81.57,81.43,81.48,16465.0,81.48,81.57,81.43,81.48,16465.0
2016-04-28 12:40:00,81.47,81.62,81.46,81.6,20898.0,81.47,81.62,81.46,81.6,20898.0
2016-04-28 12:50:00,81.61,81.69,81.53,81.57,10400.0,81.61,81.69,81.53,81.57,10400.0
2016-04-28 13:00:00,81.56,81.58,81.45,81.46,24241.0,81.56,81.58,81.45,81.46,24241.0
2016-04-28 13:10:00,81.46,81.46,81.11,81.21,27364.0,81.46,81.46,81.11,81.21,27364.0
2016-04-28 13:20:00,81.21,81.24,81.09,81.12,8788.0,81.21,81.24,81.09,81.12,8788.0
2016-04-28 13:30:00,81.12,81.17,81.07,81.16,10114.0,81.12,81.17,81.07,81.16,10114.0
2016-04-28 13:40:00,81.15,81.16,80.99,81.14,17538.0,81.15,81.16,80.99,81.14,17538.0
2016-04-28 13:50:00,81.11,81.14,81.08,81.12,5230.0,81.11,81.14,81.08,81.12,5230.0
2016-04-28 14:00:00,81.12,81.22,81.1,81.12,10061.0,81.12,81.22,81.1,81.12,10061.0
2016-04-28 14:10:00,81.12,81.13,81.04,81.07,8179.0,81.12,81.13,81.04,81.07,8179.0
2016-04-28 14:20:00,81.05,81.07,81.02,81.03,8696.0,81.05,81.07,81.02,81.03,8696.0
2016-04-28 14:30:00,81.03,81.05,80.85,80.85,20752.0,81.03,81.05,80.85,80.85,20752.0
2016-04-28 14:40:00,80.85,80.91,80.72,80.74,14424.0,80.85,80.91,80.72,80.74,14424.0
2016-04-28 14:50:00,80.73,80.75,80.66,80.7,15382.0,80.73,80.75,80.66,80.7,15382.0
2016-04-28 15:00:00,80.7,80.7,80.49,80.5,28589.0,80.7,80.7,80.49,80.5,28589.0
2016-04-28 15:10:00,80.47,80.47,80.22,80.34,27130.0,80.47,80.47,80.22,80.34,27130.0
2016-04-28 15:20:00,80.36,80.42,80.09,80.13,45951.0,80.36,80.42,80.09,80.13,45951.0
2016-04-28 15:30:00,80.14,80.23,80.02,80.02,61845.0,80.14,80.23,80.02,80.02,61845.0
2016-04-28 15:40:00,80.03,80.12,80.0,80.0,75537.0,80.03,80.12,80.0,80.0,75537.0
2016-04-28 15:50:00,80.0,80.09,79.86,80.07,134723.0,80.0,80.09,79.86,80.07,134723.0
2016-04-29 09:30:00,79.44,79.87,78.7,79.14,75881.0,79.44,79.87,78.7,79.14,75881.0
2016-04-29 09:40:00,79.11,79.13,78.65,78.79,64784.0,79.11,79.13,78.65,78.79,64784.0
2016-04-29 09:50:00,78.83,78.87,78.26,78.67,58021.0,78.83,78.87,78.26,78.67,58021.0
2016-04-29 10:00:00,78.65,78.66,78.28,78.37,39019.0,78.65,78.66,78.28,78.37,39019.0
2016-04-29 10:10:00,78.39,78.54,78.37,78.47,41304.0,78.39,78.54,78.37,78.47,41304.0
2016-04-29 10:20:00,78.49,78.65,78.43,78.61,91359.0,78.49,78.65,78.43,78.61,91359.0
2016-04-29 10:30:00,78.58,78.88,78.55,78.88,25287.0,78.58,78.88,78.55,78.88,25287.0
2016-04-29 10:40:00,78.86,79.25,78.85,79.17,83357.0,78.86,79.25,78.85,79.17,83357.0
2016-04-29 10:50:00,79.14,79.2,79.05,79.2,30661.0,79.14,79.2,79.05,79.2,30661.0
2016-04-29 11:00:00,79.19,79.29,79.08,79.27,20160.0,79.19,79.29,79.08,79.27,20160.0
2016-04-29 11:10:00,79.26,79.32,79.18,79.29,21728.0,79.26,79.32,79.18,79.29,21728.0
2016-04-29 11:20:00,79.29,79.37,79.16,79.36,34985.0,79.29,79.37,79.16,79.36,34985.0
2016-04-29 11:30:00,79.38,79.48,79.34,79.4,36033.0,79.38,79.48,79.34,79.4,36033.0
2016-04-29 11:40:00,79.38,79.41,79.16,79.32,44785.0,79.38,79.41,79.16,79.32,44785.0
2016-04-29 11:50:00,79.34,79.43,79.28,79.3,36603.0,79.34,79.43,79.28,79.3,36603.0
2016-04-29 12:00:00,79.27,79.31,79.11,79.11,31864.0,79.27,79.31,79.11,79.11,31864.0
2016-04-29 12:10:00,79.1,79.2,79.09,79.19,11766.0,79.1,79.2,79.09,79.19,11766.0
2016-04-29 12:20:00,79.19,79.24,79.14,79.19,21465.0,79.19,79.24,79.14,79.19,21465.0
2016-04-29 12:30:00,79.19,79.3,79.16,79.29,15112.0,79.19,79.3,79.16,79.29,15112.0
2016-04-29 12:40:00,79.27,79.29,79.17,79.28,11446.0,79.27,79.29,79.17,79.28,11446.0
2016-04-29 12:50:00,79.27,79.28,79.19,79.22,12995.0,79.27,79.28,79.19,79.22,12995.0
2016-04-29 13:00:00,79.21,79.35,79.18,79.33,12705.0,79.21,79.35,79.18,79.33,12705.0
2016-04-29 13:10:00,79.31,79.36,79.25,79.29,19034.0,79.31,79.36,79.25,79.29,19034.0
2016-04-29 13:20:00,79.28,79.31,79.06,79.09,148261.0,79.28,79.31,79.06,79.09,148261.0
2016-04-29 13:30:00,79.09,79.2,79.04,79.06,85921.0,79.09,79.2,79.04,79.06,85921.0
2016-04-29 13:40:00,79.03,79.03,78.8,78.86,177249.0,79.03,79.03,78.8,78.86,177249.0
2016-04-29 13:50:00,78.89,78.98,78.86,78.94,18604.0,78.89,78.98,78.86,78.94,18604.0
2016-04-29 14:00:00,78.97,79.14,78.96,79.1,16151.0,78.97,79.14,78.96,79.1,16151.0
2016-04-29 14:10:00,79.11,79.14,79.01,79.14,10527.0,79.11,79.14,79.01,79.14,10527.0
2016-04-29 14:20:00,79.14,79.25,79.11,79.24,11340.0,79.14,79.25,79.11,79.24,11340.0
2016-04-29 14:30:00,79.21,79.22,79.06,79.16,28386.0,79.21,79.22,79.06,79.16,28386.0
2016-04-29 14:40:00,79.16,79.28,79.06,79.27,27215.0,79.16,79.28,79.06,79.27,27215.0
2016-04-29 14:50:00,79.26,79.26,79.13,79.19,9180.0,79.26,79.26,79.13,79.19,9180.0
2016-04-29 15:00:00,79.19,79.26,79.1,79.23,15822.0,79.19,79.26,79.1,79.23,15822.0
2016-04-29 15:10:00,79.24,79.36,79.17,79.34,16769.0,79.24,79.36,79.17,79.34,16769.0
2016-04-29 15:20:00,79.35,79.46,79.31,79.34,36346.0,79.35,79.46,79.31,79.34,36346.0
2016-04-29 15:30:00,79.34,79.65,79.34,79.59,38873.0,79.34,79.65,79.34,79.59,38873.0
2016-04-29 15:40:00,79.61,79.93,79.6,79.7,74671.0,79.61,79.93,79.6,79.7,74671.0
2016-04-29 15:50:00,79.72,79.76,79.62,79.72,110585.0,79.72,79.76,79.62,79.72,110585.0
2016-05-02 09:30:00,80.06,80.39,79.9,80.33,36410.0,80.06,80.39,79.9,80.33,36410.0
2016-05-02 09:40:00,80.32,80.91,80.31,80.81,30309.0,80.32,80.91,80.31,80.81,30309.0
2016-05-02 09:50:00,80.73,80.82,80.38,80.59,18700.0,80.73,80.82,80.38,80.59,18700.0
2016-05-02 10:00:00,80.51,80.63,80.33,80.37,13187.0,80.51,80.63,80.33,80.37,13187.0
2016-05-02 10:10:00,80.37,80.58,80.33,80.54,14458.0,80.37,80.58,80.33,80.54,14458.0
2016-05-02 10:20:00,80.52,80.61,80.18,80.22,19005.0,80.52,80.61,80.18,80.22,19005.0
2016-05-02 10:30:00,80.24,80.31,80.2,80.25,39303.0,80.24,80.31,80.2,80.25,39303.0
2016-05-02 10:40:00,80.26,80.36,80.2,80.27,29390.0,80.26,80.36,80.2,80.27,29390.0
2016-05-02 10:50:00,80.23,80.3,79.95,80.03,34344.0,80.23,80.3,79.95,80.03,34344.0
2016-05-02 11:00:00,80.05,80.52,79.99,80.46,41544.0,80.05,80.52,79.99,80.46,41544.0
2016-05-02 11:10:00,80.49,80.72,80.49,80.68,44858.0,80.49,80.72,80.49,80.68,44858.0
2016-05-02 11:20:00,80.67,80.75,80.58,80.69,21991.0,80.67,80.75,80.58,80.69,21991.0
2016-05-02 11:30:00,80.71,80.74,80.65,80.68,24277.0,80.71,80.74,80.65,80.68,24277.0
2016-05-02 11:40:00,80.7,80.86,80.67,80.84,20625.0,80.7,80.86,80.67,80.84,20625.0
2016-05-02 11:50:00,80.8,80.85,80.72,80.78,13145.0,80.8,80.85,80.72,80.78,13145.0
2016-05-02 12:00:00,80.74,80.86,80.73,80.83,20888.0,80.74,80.86,80.73,80.83,20888.0
2016-05-02 12:10:00,80.82,80.96,80.78,80.91,36569.0,80.82,80.96,80.78,80.91,36569.0
2016-05-02 12:20:00,80.9,81.06,80.89,81.01,21532.0,80.9,81.06,80.89,81.01,21532.0
2016-05-02 12:30:00,81.02,81.06,80.96,80.96,25732.0,81.02,81.06,80.96,80.96,25732.0
2016-05-02 12:40:00,80.98,81.05,80.86,81.03,13971.0,80.98,81.05,80.86,81.03,13971.0
2016-05-02 12:50:00,81.02,81.04,80.9,80.95,17269.0,81.02,81.04,80.9,80.95,17269.0
2016-05-02 13:00:00,80.96,80.97,80.7,80.72,13865.0,80.96,80.97,80.7,80.72,13865.0
2016-05-02 13:10:00,80.71,80.78,80.67,80.72,16303.0,80.71,80.78,80.67,80.72,16303.0
2016-05-02 13:20:00,80.72,80.78,80.57,80.6,16932.0,80.72,80.78,80.57,80.6,16932.0
2016-05-02 13:30:00,80.59,80.7,80.57,80.68,16859.0,80.59,80.7,80.57,80.68,16859.0
2016-05-02 13:40:00,80.67,80.67,80.51,80.63,21112.0,80.67,80.67,80.51,80.63,21112.0
2016-05-02 13:50:00,80.59,80.73,80.57,80.66,13956.0,80.59,80.73,80.57,80.66,13956.0
2016-05-02 14:00:00,80.64,80.78,80.58,80.75,30010.0,80.64,80.78,80.58,80.75,30010.0
2016-05-02 14:10:00,80.73,80.82,80.73,80.79,20502.0,80.73,80.82,80.73,80.79,20502.0
2016-05-02 14:20:00,80.8,80.85,80.75,80.8,10495.0,80.8,80.85,80.75,80.8,10495.0
2016-05-02 14:30:00,80.77,80.81,80.7,80.75,19256.0,80.77,80.81,80.7,80.75,19256.0
2016-05-02 14:40:00,80.76,80.81,80.69,80.77,22453.0,80.76,80.81,80.69,80.77,22453.0
2016-05-02 14:50:00,80.79,80.79,80.7,80.76,12222.0,80.79,80.79,80.7,80.76,12222.0
2016-05-02 15:00:00,80.76,80.84,80.75,80.76,26230.0,80.76,80.84,80.75,80.76,26230.0
2016-05-02 15:10:00,80.77,80.82,80.75,80.81,32051.0,80.77,80.82,80.75,80.81,32051.0
2016-05-02 15:20:00,80.81,80.96,80.8,80.92,23235.0,80.81,80.96,80.8,80.92,23235.0
2016-05-02 15:30:00,80.92,81.01,80.82,81.01,36674.0,80.92,81.01,80.82,81.01,36674.0
2016-05-02 15:40:00,81.02,81.13,80.96,80.98,63196.0,81.02,81.13,80.96,80.98,63196.0
2016-05-02 15:50:00,80.98,81.0,80.81,80.88,120806.0,80.98,81.0,80.81,80.88,120806.0
2016-05-03 09:30:00,80.46,80.92,80.08,80.59,28283.0,80.46,80.92,80.08,80.59,28283.0
2016-05-03 09:40:00,80.58,80.68,80.23,80.23,14056.0,80.58,80.68,80.23,80.23,14056.0
2016-05-03 09:50:00,80.21,80.48,80.06,80.42,10334.0,80.21,80.48,80.06,80.42,10334.0
2016-05-03 10:00:00,80.43,80.45,80.19,80.33,40166.0,80.43,80.45,80.19,80.33,40166.0
2016-05-03 10:10:00,80.31,80.51,80.27,80.45,17779.0,80.31,80.51,80.27,80.45,17779.0
2016-05-03 10:20:00,80.5,80.6,80.38,80.56,16926.0,80.5,80.6,80.38,80.56,16926.0
2016-05-03 10:30:00,80.54,80.57,80.22,80.24,15476.0,80.54,80.57,80.22,80.24,15476.0
2016-05-03 10:40:00,80.26,80.31,80.07,80.07,26041.0,80.26,80.31,80.07,80.07,26041.0
2016-05-03 10:50:00,80.05,80.08,79.85,79.88,10799.0,80.05,80.08,79.85,79.88,10799.0
2016-05-03 11:00:00,79.9,80.08,79.77,80.04,14628.0,79.9,80.08,79.77,80.04,14628.0
2016-05-03 11:10:00,80.01,80.15,79.98,80.02,12872.0,80.01,80.15,79.98,80.02,12872.0
2016-05-03 11:20:00,79.99,80.04,79.82,79.97,10900.0,79.99,80.04,79.82,79.97,10900.0
2016-05-03 11:30:00,79.96,80.06,79.75,80.06,13831.0,79.96,80.06,79.75,80.06,13831.0
2016-05-03 11:40:00,80.05,80.26,79.95,80.26,14068.0,80.05,80.26,79.95,80.26,14068.0
2016-05-03 11:50:00,80.26,80.34,80.22,80.33,12851.0,80.26,80.34,80.22,80.33,12851.0
2016-05-03 12:00:00,80.31,80.37,80.24,80.28,12087.0,80.31,80.37,80.24,80.28,12087.0
2016-05-03 12:10:00,80.26,80.26,80.1,80.17,7600.0,80.26,80.26,80.1,80.17,7600.0
2016-05-03 12:20:00,80.14,80.28,80.09,80.23,6647.0,80.14,80.28,80.09,80.23,6647.0
2016-05-03 12:30:00,80.24,80.3,80.22,80.26,8889.0,80.24,80.3,80.22,80.26,8889.0
2016-05-03 12:40:00,80.29,80.37,80.23,80.25,8877.0,80.29,80.37,80.23,80.25,8877.0
2016-05-03 12:50:00,80.25,80.38,80.25,80.3,7895.0,80.25,80.38,80.25,80.3,7895.0
2016-05-03 13:00:00,80.29,80.47,80.28,80.47,8941.0,80.29,80.47,80.28,80.47,8941.0
2016-05-03 13:10:00,80.48,80.58,80.4,80.58,17610.0,80.48,80.58,80.4,80.58,17610.0
2016-05-03 13:20:00,80.57,80.71,80.54,80.68,17543.0,80.57,80.71,80.54,80.68,17543.0
2016-05-03 13:30:00,80.7,80.91,80.7,80.87,11710.0,80.7,80.91,80.7,80.87,11710.0
2016-05-03 13:40:00,80.87,81.03,80.86,81.02,9800.0,80.87,81.03,80.86,81.02,9800.0
2016-05-03 13:50:00,81.04,81.08,80.99,81.02,19567.0,81.04,81.08,80.99,81.02,19567.0
2016-05-03 14:00:00,81.02,81.07,80.9,80.93,21382.0,81.02,81.07,80.9,80.93,21382.0
2016-05-03 14:10:00,80.89,80.89,80.72,80.74,11795.0,80.89,80.89,80.72,80.74,11795.0
2016-05-03 14:20:00,80.74,80.88,80.72,80.84,12589.0,80.74,80.88,80.72,80.84,12589.0
2016-05-03 14:30:00,80.86,80.95,80.8,80.95,10140.0,80.86,80.95,80.8,80.95,10140.0
2016-05-03 14:40:00,80.9,80.93,80.8,80.81,16683.0,80.9,80.93,80.8,80.81,16683.0
2016-05-03 14:50:00,80.82,80.84,80.73,80.8,27444.0,80.82,80.84,80.73,80.8,27444.0
2016-05-03 15:00:00,80.82,80.88,80.65,80.68,20947.0,80.82,80.88,80.65,80.68,20947.0
2016-05-03 15:10:00,80.68,80.68,80.48,80.6,23390.0,80.68,80.68,80.48,80.6,23390.0
2016-05-03 15:20:00,80.62,80.77,80.58,80.67,34826.0,80.62,80.77,80.58,80.67,34826.0
2016-05-03 15:30:00,80.63,80.68,80.47,80.58,49747.0,80.63,80.68,80.47,80.58,49747.0
2016-05-03 15:40:00,80.58,80.67,80.47,80.63,65481.0,80.58,80.67,80.47,80.63,65481.0
2016-05-03 15:50:00,80.62,80.68,80.45,80.61,111745.0,80.62,80.68,80.45,80.61,111745.0
2016-05-04 09:30:00,80.03,80.43,79.64,80.32,11070.0,80.03,80.43,79.64,80.32,11070.0
2016-05-04 09:40:00,80.2,80.3,80.07,80.12,8750.0,80.2,80.3,80.07,80.12,8750.0
2016-05-04 09:50:00,80.22,80.69,80.12,80.63,8504.0,80.22,80.69,80.12,80.63,8504.0
2016-05-04 10:00:00,80.65,80.75,80.52,80.71,11755.0,80.65,80.75,80.52,80.71,11755.0
2016-05-04 10:10:00,80.72,81.05,80.7,80.89,51766.0,80.72,81.05,80.7,80.89,51766.0
2016-05-04 10:20:00,80.88,80.88,80.41,80.41,28722.0,80.88,80.88,80.41,80.41,28722.0
2016-05-04 10:30:00,80.4,80.52,80.29,80.38,15381.0,80.4,80.52,80.29,80.38,15381.0
2016-05-04 10:40:00,80.33,80.35,80.15,80.25,13112.0,80.33,80.35,80.15,80.25,13112.0
2016-05-04 10:50:00,80.24,80.38,80.22,80.33,16376.0,80.24,80.38,80.22,80.33,16376.0
2016-05-04 11:00:00,80.29,80.52,80.24,80.46,19980.0,80.29,80.52,80.24,80.46,19980.0
2016-05-04 11:10:00,80.43,80.44,80.19,80.32,17628.0,80.43,80.44,80.19,80.32,17628.0
2016-05-04 11:20:00,80.33,80.48,80.28,80.37,12399.0,80.33,80.48,80.28,80.37,12399.0
2016-05-04 11:30:00,80.4,80.4,80.23,80.39,23191.0,80.4,80.4,80.23,80.39,23191.0
2016-05-04 11:40:00,80.38,80.42,80.27,80.33,34119.0,80.38,80.42,80.27,80.33,34119.0
2016-05-04 11:50:00,80.3,80.51,80.25,80.49,34917.0,80.3,80.51,80.25,80.49,34917.0
2016-05-04 12:00:00,80.46,80.46,80.29,80.31,14341.0,80.46,80.46,80.29,80.31,14341.0
2016-05-04 12:10:00,80.29,80.41,80.29,80.32,12542.0,80.29,80.41,80.29,80.32,12542.0
2016-05-04 12:20:00,80.3,80.38,80.25,80.28,13011.0,80.3,80.38,80.25,80.28,13011.0
2016-05-04 12:30:00,80.24,80.32,80.19,80.25,14000.0,80.24,80.32,80.19,80.25,14000.0
2016-05-04 12:40:00,80.24,80.33,80.19,80.33,12222.0,80.24,80.33,80.19,80.33,12222.0
2016-05-04 12:50:00,80.33,80.33,80.2,80.2,9626.0,80.33,80.33,80.2,80.2,9626.0
2016-05-04 13:00:00,80.19,80.34,80.18,80.28,23772.0,80.19,80.34,80.18,80.28,23772.0
2016-05-04 13:10:00,80.29,80.49,80.15,80.48,14300.0,80.29,80.49,80.15,80.48,14300.0
2016-05-04 13:20:00,80.48,80.65,80.44,80.63,11241.0,80.48,80.65,80.44,80.63,11241.0
2016-05-04 13:30:00,80.64,80.64,80.47,80.47,7342.0,80.64,80.64,80.47,80.47,7342.0
2016-05-04 13:40:00,80.48,80.66,80.44,80.6,17423.0,80.48,80.66,80.44,80.6,17423.0
2016-05-04 13:50:00,80.62,80.7,80.54,80.59,27063.0,80.62,80.7,80.54,80.59,27063.0
2016-05-04 14:00:00,80.58,80.58,80.39,80.43,38119.0,80.58,80.58,80.39,80.43,38119.0
2016-05-04 14:10:00,80.42,80.42,80.32,80.4,51468.0,80.42,80.42,80.32,80.4,51468.0
2016-05-04 14:20:00,80.38,80.64,80.35,80.61,38695.0,80.38,80.64,80.35,80.61,38695.0
2016-05-04 14:30:00,80.61,80.64,80.46,80.55,20308.0,80.61,80.64,80.46,80.55,20308.0
2016-05-04 14:40:00,80.54,80.55,80.44,80.49,27596.0,80.54,80.55,80.44,80.49,27596.0
2016-05-04 14:50:00,80.5,80.55,80.46,80.55,15430.0,80.5,80.55,80.46,80.55,15430.0
2016-05-04 15:00:00,80.55,80.57,80.45,80.56,19898.0,80.55,80.57,80.45,80.56,19898.0
2016-05-04 15:10:00,80.54,80.66,80.52,80.59,9967.0,80.54,80.66,80.52,80.59,9967.0
2016-05-04 15:20:00,80.59,80.69,80.53,80.56,16528.0,80.59,80.69,80.53,80.56,16528.0
2016-05-04 15:30:00,80.56,80.64,80.52,80.63,21962.0,80.56,80.64,80.52,80.63,21962.0
2016-05-04 15:40:00,80.64,80.76,80.63,80.72,28954.0,80.64,80.76,80.63,80.72,28954.0
2016-05-04 15:50:00,80.7,80.7,80.54,80.62,59757.0,80.7,80.7,80.54,80.62,59757.0
2016-05-05 09:30:00,80.61,81.45,80.61,81.03,123986.0,80.61,81.45,80.61,81.03,123986.0
2016-05-05 09:40:00,80.97,81.0,80.4,80.72,66993.0,80.97,81.0,80.4,80.72,66993.0
2016-05-05 09:50:00,80.71,80.85,80.54,80.61,49013.0,80.71,80.85,80.54,80.61,49013.0
2016-05-05 10:00:00,80.62,80.89,80.59,80.84,22808.0,80.62,80.89,80.59,80.84,22808.0
2016-05-05 10:10:00,80.8,81.07,80.76,81.03,43621.0,80.8,81.07,80.76,81.03,43621.0
2016-05-05 10:20:00,81.01,81.06,80.74,80.79,45946.0,81.01,81.06,80.74,80.79,45946.0
2016-05-05 10:30:00,80.78,80.8,80.48,80.48,37175.0,80.78,80.8,80.48,80.48,37175.0
2016-05-05 10:40:00,80.46,80.78,80.33,80.7,23225.0,80.46,80.78,80.33,80.7,23225.0
2016-05-05 10:50:00,80.7,80.83,80.61,80.73,67539.0,80.7,80.83,80.61,80.73,67539.0
2016-05-05 11:00:00,80.74,80.91,80.71,80.77,26882.0,80.74,80.91,80.71,80.77,26882.0
2016-05-05 11:10:00,80.8,80.85,80.64,80.67,39136.0,80.8,80.85,80.64,80.67,39136.0
2016-05-05 11:20:00,80.66,80.79,80.56,80.77,54619.0,80.66,80.79,80.56,80.77,54619.0
2016-05-05 11:30:00,80.77,80.81,80.69,80.79,65003.0,80.77,80.81,80.69,80.79,65003.0
2016-05-05 11:40:00,80.81,81.15,80.79,81.08,26136.0,80.81,81.15,80.79,81.08,26136.0
2016-05-05 11:50:00,81.06,81.22,81.05,81.21,18330.0,81.06,81.22,81.05,81.21,18330.0
2016-05-05 12:00:00,81.21,81.33,81.13,81.23,19991.0,81.21,81.33,81.13,81.23,19991.0
2016-05-05 12:10:00,81.2,81.45,81.2,81.45,31874.0,81.2,81.45,81.2,81.45,31874.0
2016-05-05 12:20:00,81.45,81.49,81.37,81.39,15844.0,81.45,81.49,81.37,81.39,15844.0
2016-05-05 12:30:00,81.39,81.44,81.34,81.44,20726.0,81.39,81.44,81.34,81.44,20726.0
2016-05-05 12:40:00,81.44,81.5,81.43,81.47,16926.0,81.44,81.5,81.43,81.47,16926.0
2016-05-05 12:50:00,81.47,81.5,81.41,81.45,15561.0,81.47,81.5,81.41,81.45,15561.0
2016-05-05 13:00:00,81.45,81.46,81.23,81.25,14742.0,81.45,81.46,81.23,81.25,14742.0
2016-05-05 13:10:00,81.24,81.24,80.96,81.0,34939.0,81.24,81.24,80.96,81.0,34939.0
2016-05-05 13:20:00,81.01,81.01,80.8,80.84,28396.0,81.01,81.01,80.8,80.84,28396.0
2016-05-05 13:30:00,80.83,80.88,80.83,80.88,22059.0,80.83,80.88,80.83,80.88,22059.0
2016-05-05 13:40:00,80.87,80.91,80.71,80.71,16199.0,80.87,80.91,80.71,80.71,16199.0
2016-05-05 13:50:00,80.7,80.79,80.61,80.71,17351.0,80.7,80.79,80.61,80.71,17351.0
2016-05-05 14:00:00,80.71,80.97,80.71,80.97,13762.0,80.71,80.97,80.71,80.97,13762.0
2016-05-05 14:10:00,80.97,81.05,80.84,80.85,16147.0,80.97,81.05,80.84,80.85,16147.0
2016-05-05 14:20:00,80.84,80.95,80.83,80.84,23057.0,80.84,80.95,80.83,80.84,23057.0
2016-05-05 14:30:00,80.84,80.94,80.81,80.92,25828.0,80.84,80.94,80.81,80.92,25828.0
2016-05-05 14:40:00,80.92,81.09,80.91,81.03,27581.0,80.92,81.09,80.91,81.03,27581.0
2016-05-05 14:50:00,81.02,81.08,80.89,80.89,19666.0,81.02,81.08,80.89,80.89,19666.0
2016-05-05 15:00:00,80.88,80.91,80.73,80.73,21070.0,80.88,80.91,80.73,80.73,21070.0
2016-05-05 15:10:00,80.73,80.89,80.73,80.76,40528.0,80.73,80.89,80.73,80.76,40528.0
2016-05-05 15:20:00,80.75,80.97,80.72,80.91,57155.0,80.75,80.97,80.72,80.91,57155.0
2016-05-05 15:30:00,80.92,81.01,80.81,80.85,64153.0,80.92,81.01,80.81,80.85,64153.0
2016-05-05 15:40:00,80.86,80.92,80.71,80.72,69749.0,80.86,80.92,80.71,80.72,69749.0
2016-05-05 15:50:00,80.72,80.76,80.53,80.63,210127.0,80.72,80.76,80.53,80.63,210127.0
2016-05-06 09:30:00,80.31,80.71,80.27,80.35,34659.0,80.31,80.71,80.27,80.35,34659.0
2016-05-06 09:40:00,80.43,80.62,80.25,80.45,35032.0,80.43,80.62,80.25,80.45,35032.0
2016-05-06 09:50:00,80.48,80.62,80.36,80.45,36265.0,80.48,80.62,80.36,80.45,36265.0
2016-05-06 10:00:00,80.48,80.53,80.32,80.35,14266.0,80.48,80.53,80.32,80.35,14266.0
2016-05-06 10:10:00,80.33,80.33,80.05,80.05,29844.0,80.33,80.33,80.05,80.05,29844.0
2016-05-06 10:20:00,80.03,80.03,79.68,79.77,16605.0,80.03,80.03,79.68,79.77,16605.0
2016-05-06 10:30:00,79.79,79.92,79.54,79.57,12047.0,79.79,79.92,79.54,79.57,12047.0
2016-05-06 10:40:00,79.54,79.58,79.3,79.35,152500.0,79.54,79.58,79.3,79.35,152500.0
2016-05-06 10:50:00,79.36,79.37,79.11,79.29,27283.0,79.36,79.37,79.11,79.29,27283.0
2016-05-06 11:00:00,79.31,79.63,79.31,79.59,11413.0,79.31,79.63,79.31,79.59,11413.0
2016-05-06 11:10:00,79.59,79.71,79.57,79.68,10276.0,79.59,79.71,79.57,79.68,10276.0
2016-05-06 11:20:00,79.7,79.82,79.64,79.75,15800.0,79.7,79.82,79.64,79.75,15800.0
2016-05-06 11:30:00,79.79,79.94,79.74,79.92,13300.0,79.79,79.94,79.74,79.92,13300.0
2016-05-06 11:40:00,79.92,79.93,79.77,79.82,23351.0,79.92,79.93,79.77,79.82,23351.0
2016-05-06 11:50:00,79.78,79.8,79.66,79.66,7955.0,79.78,79.8,79.66,79.66,7955.0
2016-05-06 12:00:00,79.65,79.67,79.5,79.62,12480.0,79.65,79.67,79.5,79.62,12480.0
2016-05-06 12:10:00,79.62,79.88,79.61,79.85,12750.0,79.62,79.88,79.61,79.85,12750.0
2016-05-06 12:20:00,79.85,79.85,79.72,79.77,15015.0,79.85,79.85,79.72,79.77,15015.0
2016-05-06 12:30:00,79.78,79.8,79.68,79.73,9923.0,79.78,79.8,79.68,79.73,9923.0
2016-05-06 12:40:00,79.73,79.94,79.73,79.94,12675.0,79.73,79.94,79.73,79.94,12675.0
2016-05-06 12:50:00,79.94,80.2,79.91,80.13,11447.0,79.94,80.2,79.91,80.13,11447.0
2016-05-06 13:00:00,80.13,80.3,80.07,80.22,14582.0,80.13,80.3,80.07,80.22,14582.0
2016-05-06 13:10:00,80.2,80.47,80.2,80.4,12539.0,80.2,80.47,80.2,80.4,12539.0
2016-05-06 13:20:00,80.39,80.41,80.28,80.38,9596.0,80.39,80.41,80.28,80.38,9596.0
2016-05-06 13:30:00,80.39,80.39,80.25,80.38,15259.0,80.39,80.39,80.25,80.38,15259.0
2016-05-06 13:40:00,80.39,80.42,80.3,80.4,9139.0,80.39,80.42,80.3,80.4,9139.0
2016-05-06 13:50:00,80.43,80.67,80.43,80.66,16056.0,80.43,80.67,80.43,80.66,16056.0
2016-05-06 14:00:00,80.66,80.91,80.64,80.91,27435.0,80.66,80.91,80.64,80.91,27435.0
2016-05-06 14:10:00,80.92,80.95,80.74,80.91,15705.0,80.92,80.95,80.74,80.91,15705.0
2016-05-06 14:20:00,80.92,81.0,80.79,80.96,17966.0,80.92,81.0,80.79,80.96,17966.0
2016-05-06 14:30:00,80.95,81.01,80.79,81.01,22416.0,80.95,81.01,80.79,81.01,22416.0
2016-05-06 14:40:00,81.03,81.1,80.98,81.0,19837.0,81.03,81.1,80.98,81.0,19837.0
2016-05-06 14:50:00,81.01,81.1,80.98,80.99,16760.0,81.01,81.1,80.98,80.99,16760.0
2016-05-06 15:00:00,80.96,81.12,80.95,81.03,19918.0,80.96,81.12,80.95,81.03,19918.0
2016-05-06 15:10:00,81.03,81.13,80.97,81.1,26845.0,81.03,81.13,80.97,81.1,26845.0
2016-05-06 15:20:00,81.1,81.21,81.1,81.18,26739.0,81.1,81.21,81.1,81.18,26739.0
2016-05-06 15:30:00,81.18,81.22,81.02,81.19,36748.0,81.18,81.22,81.02,81.19,36748.0
2016-05-06 15:40:00,81.18,81.18,80.98,81.03,78781.0,81.18,81.18,80.98,81.03,78781.0
2016-05-06 15:50:00,81.03,81.23,81.03,81.19,110656.0,81.03,81.23,81.03,81.19,110656.0
2016-05-09 09:30:00,81.49,81.77,81.06,81.77,56770.0,81.49,81.77,81.06,81.77,56770.0
2016-05-09 09:40:00,81.71,82.33,81.69,82.2,113924.0,81.71,82.33,81.69,82.2,113924.0
2016-05-09 09:50:00,82.12,82.35,82.03,82.34,63895.0,82.12,82.35,82.03,82.34,63895.0
2016-05-09 10:00:00,82.35,82.35,81.96,82.19,44097.0,82.35,82.35,81.96,82.19,44097.0
2016-05-09 10:10:00,82.19,82.44,82.11,82.34,27528.0,82.19,82.44,82.11,82.34,27528.0
2016-05-09 10:20:00,82.35,82.42,82.13,82.17,17314.0,82.35,82.42,82.13,82.17,17314.0
2016-05-09 10:30:00,82.12,82.12,81.78,81.87,24470.0,82.12,82.12,81.78,81.87,24470.0
2016-05-09 10:40:00,81.88,82.27,81.82,82.24,19277.0,81.88,82.27,81.82,82.24,19277.0
2016-05-09 10:50:00,82.28,82.39,82.2,82.21,15900.0,82.28,82.39,82.2,82.21,15900.0
2016-05-09 11:00:00,82.22,82.25,82.03,82.14,30274.0,82.22,82.25,82.03,82.14,30274.0
2016-05-09 11:10:00,82.09,82.12,81.63,81.7,23029.0,82.09,82.12,81.63,81.7,23029.0
2016-05-09 11:20:00,81.72,81.93,81.72,81.91,16519.0,81.72,81.93,81.72,81.91,16519.0
2016-05-09 11:30:00,81.9,81.99,81.81,81.99,17263.0,81.9,81.99,81.81,81.99,17263.0
2016-05-09 11:40:00,81.98,82.19,81.97,82.12,16264.0,81.98,82.19,81.97,82.12,16264.0
2016-05-09 11:50:00,82.07,82.1,81.9,81.94,14331.0,82.07,82.1,81.9,81.94,14331.0
2016-05-09 12:00:00,81.9,82.06,81.9,82.0,64126.0,81.9,82.06,81.9,82.0,64126.0
2016-05-09 12:10:00,81.99,82.22,81.96,82.22,22162.0,81.99,82.22,81.96,82.22,22162.0
2016-05-09 12:20:00,82.2,82.31,82.18,82.19,16413.0,82.2,82.31,82.18,82.19,16413.0
2016-05-09 12:30:00,82.17,82.23,82.13,82.14,16587.0,82.17,82.23,82.13,82.14,16587.0
2016-05-09 12:40:00,82.12,82.19,82.1,82.13,8812.0,82.12,82.19,82.1,82.13,8812.0
2016-05-09 12:50:00,82.14,82.17,82.03,82.14,11417.0,82.14,82.17,82.03,82.14,11417.0
2016-05-09 13:00:00,82.15,82.15,82.01,82.09,15439.0,82.15,82.15,82.01,82.09,15439.0
2016-05-09 13:10:00,82.13,82.23,82.1,82.11,23224.0,82.13,82.23,82.1,82.11,23224.0
2016-05-09 13:20:00,82.07,82.11,82.02,82.07,13267.0,82.07,82.11,82.02,82.07,13267.0
2016-05-09 13:30:00,82.09,82.13,81.98,81.98,32264.0,82.09,82.13,81.98,81.98,32264.0
2016-05-09 13:40:00,82.0,82.07,81.95,82.03,11421.0,82.0,82.07,81.95,82.03,11421.0
2016-05-09 13:50:00,82.05,82.1,81.99,81.99,35160.0,82.05,82.1,81.99,81.99,35160.0
2016-05-09 14:00:00,81.99,82.02,81.91,81.96,27749.0,81.99,82.02,81.91,81.96,27749.0
2016-05-09 14:10:00,81.99,82.09,81.95,82.03,54050.0,81.99,82.09,81.95,82.03,54050.0
2016-05-09 14:20:00,82.03,82.2,81.97,82.13,20912.0,82.03,82.2,81.97,82.13,20912.0
2016-05-09 14:30:00,82.16,82.17,82.05,82.09,25818.0,82.16,82.17,82.05,82.09,25818.0
2016-05-09 14:40:00,82.07,82.14,82.05,82.08,35727.0,82.07,82.14,82.05,82.08,35727.0
2016-05-09 14:50:00,82.08,82.25,82.08,82.25,40291.0,82.08,82.25,82.08,82.25,40291.0
2016-05-09 15:00:00,82.24,82.28,82.1,82.14,33832.0,82.24,82.28,82.1,82.14,33832.0
2016-05-09 15:10:00,82.13,82.2,82.12,82.14,21522.0,82.13,82.2,82.12,82.14,21522.0
2016-05-09 15:20:00,82.13,82.23,82.11,82.11,26200.0,82.13,82.23,82.11,82.11,26200.0
2016-05-09 15:30:00,82.1,82.26,82.09,82.16,69878.0,82.1,82.26,82.09,82.16,69878.0
2016-05-09 15:40:00,82.15,82.21,82.04,82.17,162697.0,82.15,82.21,82.04,82.17,162697.0
2016-05-09 15:50:00,82.17,82.19,81.99,82.11,330316.0,82.17,82.19,81.99,82.11,330316.0
2016-05-10 09:30:00,82.05,82.2,81.57,81.59,36642.0,82.05,82.2,81.57,81.59,36642.0
2016-05-10 09:40:00,81.56,81.94,81.29,81.65,40166.0,81.56,81.94,81.29,81.65,40166.0
2016-05-10 09:50:00,81.65,81.74,81.4,81.47,18566.0,81.65,81.74,81.4,81.47,18566.0
2016-05-10 10:00:00,81.58,81.8,81.37,81.8,21875.0,81.58,81.8,81.37,81.8,21875.0
2016-05-10 10:10:00,81.82,82.01,81.63,81.63,41146.0,81.82,82.01,81.63,81.63,41146.0
2016-05-10 10:20:00,81.69,81.89,81.61,81.82,51449.0,81.69,81.89,81.61,81.82,51449.0
2016-05-10 10:30:00,81.83,82.12,81.74,82.07,20810.0,81.83,82.12,81.74,82.07,20810.0
2016-05-10 10:40:00,82.05,82.24,81.8,81.86,28265.0,82.05,82.24,81.8,81.86,28265.0
2016-05-10 10:50:00,81.89,81.95,81.8,81.8,17665.0,81.89,81.95,81.8,81.8,17665.0
2016-05-10 11:00:00,81.79,81.95,81.72,81.86,23917.0,81.79,81.95,81.72,81.86,23917.0
2016-05-10 11:10:00,81.86,81.94,81.79,81.8,18607.0,81.86,81.94,81.79,81.8,18607.0
2016-05-10 11:20:00,81.79,81.85,81.74,81.79,49098.0,81.79,81.85,81.74,81.79,49098.0
2016-05-10 11:30:00,81.77,81.79,81.64,81.78,18097.0,81.77,81.79,81.64,81.78,18097.0
2016-05-10 11:40:00,81.79,81.89,81.65,81.86,8798.0,81.79,81.89,81.65,81.86,8798.0
2016-05-10 11:50:00,81.85,82.07,81.8,82.05,13873.0,81.85,82.07,81.8,82.05,13873.0
2016-05-10 12:00:00,82.04,82.08,81.87,81.9,12296.0,82.04,82.08,81.87,81.9,12296.0
2016-05-10 12:10:00,81.88,82.0,81.87,81.91,20264.0,81.88,82.0,81.87,81.91,20264.0
2016-05-10 12:20:00,81.92,82.06,81.92,81.98,11973.0,81.92,82.06,81.92,81.98,11973.0
2016-05-10 12:30:00,82.01,82.01,81.83,81.83,11368.0,82.01,82.01,81.83,81.83,11368.0
2016-05-10 12:40:00,81.86,82.01,81.81,82.01,12813.0,81.86,82.01,81.81,82.01,12813.0
2016-05-10 12:50:00,82.02,82.16,82.02,82.06,8852.0,82.02,82.16,82.02,82.06,8852.0
2016-05-10 13:00:00,82.06,82.09,81.92,81.95,19040.0,82.06,82.09,81.92,81.95,19040.0
2016-05-10 13:10:00,81.93,81.95,81.71,81.71,43615.0,81.93,81.95,81.71,81.71,43615.0
2016-05-10 13:20:00,81.71,81.8,81.7,81.72,14053.0,81.71,81.8,81.7,81.72,14053.0
2016-05-10 13:30:00,81.72,81.77,81.68,81.68,15558.0,81.72,81.77,81.68,81.68,15558.0
2016-05-10 13:40:00,81.69,81.8,81.68,81.79,14784.0,81.69,81.8,81.68,81.79,14784.0
2016-05-10 13:50:00,81.77,81.81,81.63,81.73,33996.0,81.77,81.81,81.63,81.73,33996.0
2016-05-10 14:00:00,81.73,81.8,81.67,81.69,22999.0,81.73,81.8,81.67,81.69,22999.0
2016-05-10 14:10:00,81.7,81.77,81.69,81.74,18495.0,81.7,81.77,81.69,81.74,18495.0
2016-05-10 14:20:00,81.73,81.74,81.6,81.62,38389.0,81.73,81.74,81.6,81.62,38389.0
2016-05-10 14:30:00,81.6,81.62,81.48,81.53,31398.0,81.6,81.62,81.48,81.53,31398.0
2016-05-10 14:40:00,81.53,81.56,81.48,81.51,12830.0,81.53,81.56,81.48,81.51,12830.0
2016-05-10 14:50:00,81.49,81.55,81.47,81.49,14295.0,81.49,81.55,81.47,81.49,14295.0
2016-05-10 15:00:00,81.5,81.66,81.45,81.66,47516.0,81.5,81.66,81.45,81.66,47516.0
2016-05-10 15:10:00,81.67,81.75,81.65,81.65,23921.0,81.67,81.75,81.65,81.65,23921.0
2016-05-10 15:20:00,81.64,81.68,81.6,81.61,19150.0,81.64,81.68,81.6,81.61,19150.0
2016-05-10 15:30:00,81.61,81.61,81.48,81.55,45366.0,81.61,81.61,81.48,81.55,45366.0
2016-05-10 15:40:00,81.56,81.73,81.56,81.62,43898.0,81.56,81.73,81.56,81.62,43898.0
2016-05-10 15:50:00,81.64,81.75,81.62,81.67,79948.0,81.64,81.75,81.62,81.67,79948.0
2016-05-11 09:30:00,80.85,80.95,79.69,79.81,56816.0,80.85,80.95,79.69,79.81,56816.0
2016-05-11 09:40:00,79.86,79.86,79.44,79.47,46809.0,79.86,79.86,79.44,79.47,46809.0
2016-05-11 09:50:00,79.47,80.04,79.43,79.87,42551.0,79.47,80.04,79.43,79.87,42551.0
2016-05-11 10:00:00,79.86,80.02,79.65,79.94,35916.0,79.86,80.02,79.65,79.94,35916.0
2016-05-11 10:10:00,79.97,80.18,79.96,80.03,48851.0,79.97,80.18,79.96,80.03,48851.0
2016-05-11 10:20:00,80.0,80.03,79.84,80.02,78795.0,80.0,80.03,79.84,80.02,78795.0
2016-05-11 10:30:00,80.02,80.33,80.02,80.1,96716.0,80.02,80.33,80.02,80.1,96716.0
2016-05-11 10:40:00,80.09,80.2,79.89,79.96,56567.0,80.09,80.2,79.89,79.96,56567.0
2016-05-11 10:50:00,79.95,80.01,79.89,79.9,31927.0,79.95,80.01,79.89,79.9,31927.0
2016-05-11 11:00:00,79.89,79.94,79.64,79.65,59112.0,79.89,79.94,79.64,79.65,59112.0
2016-05-11 11:10:00,79.64,79.64,79.49,79.5,51631.0,79.64,79.64,79.49,79.5,51631.0
2016-05-11 11:20:00,79.49,79.56,79.34,79.52,55838.0,79.49,79.56,79.34,79.52,55838.0
2016-05-11 11:30:00,79.51,79.51,79.29,79.35,29095.0,79.51,79.51,79.29,79.35,29095.0
2016-05-11 11:40:00,79.33,79.39,79.25,79.3,21791.0,79.33,79.39,79.25,79.3,21791.0
2016-05-11 11:50:00,79.29,79.52,79.28,79.34,29080.0,79.29,79.52,79.28,79.34,29080.0
2016-05-11 12:00:00,79.34,79.67,79.34,79.63,16589.0,79.34,79.67,79.34,79.63,16589.0
2016-05-11 12:10:00,79.64,79.91,79.61,79.91,44762.0,79.64,79.91,79.61,79.91,44762.0
2016-05-11 12:20:00,79.93,79.95,79.78,79.84,50164.0,79.93,79.95,79.78,79.84,50164.0
2016-05-11 12:30:00,79.84,80.0,79.83,79.97,66942.0,79.84,80.0,79.83,79.97,66942.0
2016-05-11 12:40:00,79.97,80.05,79.92,79.94,25221.0,79.97,80.05,79.92,79.94,25221.0
2016-05-11 12:50:00,79.9,79.96,79.79,79.95,9827.0,79.9,79.96,79.79,79.95,9827.0
2016-05-11 13:00:00,79.95,79.95,79.7,79.79,16197.0,79.95,79.95,79.7,79.79,16197.0
2016-05-11 13:10:00,79.8,79.82,79.68,79.68,27627.0,79.8,79.82,79.68,79.68,27627.0
2016-05-11 13:20:00,79.68,79.75,79.54,79.64,23756.0,79.68,79.75,79.54,79.64,23756.0
2016-05-11 13:30:00,79.65,79.72,79.58,79.59,30750.0,79.65,79.72,79.58,79.59,30750.0
2016-05-11 13:40:00,79.57,79.59,79.49,79.56,23043.0,79.57,79.59,79.49,79.56,23043.0
2016-05-11 13:50:00,79.56,79.59,79.47,79.47,16276.0,79.56,79.59,79.47,79.47,16276.0
2016-05-11 14:00:00,79.47,79.49,79.21,79.21,21934.0,79.47,79.49,79.21,79.21,21934.0
2016-05-11 14:10:00,79.21,79.26,79.09,79.16,57043.0,79.21,79.26,79.09,79.16,57043.0
2016-05-11 14:20:00,79.17,79.24,79.17,79.22,17227.0,79.17,79.24,79.17,79.22,17227.0
2016-05-11 14:30:00,79.22,79.27,79.1,79.21,27263.0,79.22,79.27,79.1,79.21,27263.0
2016-05-11 14:40:00,79.19,79.21,79.09,79.14,20049.0,79.19,79.21,79.09,79.14,20049.0
2016-05-11 14:50:00,79.14,79.23,79.09,79.13,17441.0,79.14,79.23,79.09,79.13,17441.0
2016-05-11 15:00:00,79.12,79.24,79.08,79.16,30660.0,79.12,79.24,79.08,79.16,30660.0
2016-05-11 15:10:00,79.16,79.21,79.08,79.08,62519.0,79.16,79.21,79.08,79.08,62519.0
2016-05-11 15:20:00,79.07,79.36,79.04,79.24,50816.0,79.07,79.36,79.04,79.24,50816.0
2016-05-11 15:30:00,79.23,79.24,79.02,79.04,135389.0,79.23,79.24,79.02,79.04,135389.0
2016-05-11 15:40:00,79.04,79.05,78.86,79.02,124566.0,79.04,79.05,78.86,79.02,124566.0
2016-05-11 15:50:00,79.02,79.08,78.92,79.03,150359.0,79.02,79.08,78.92,79.03,150359.0
2016-05-12 09:30:00,79.55,80.4,79.07,80.26,78453.0,79.55,80.4,79.07,80.26,78453.0
2016-05-12 09:40:00,80.24,80.64,80.24,80.49,73150.0,80.24,80.64,80.24,80.49,73150.0
2016-05-12 09:50:00,80.45,80.86,80.45,80.78,32381.0,80.45,80.86,80.45,80.78,32381.0
2016-05-12 10:00:00,80.77,80.86,80.63,80.67,25511.0,80.77,80.86,80.63,80.67,25511.0
2016-05-12 10:10:00,80.66,80.67,80.0,80.0,42438.0,80.66,80.67,80.0,80.0,42438.0
2016-05-12 10:20:00,80.03,80.17,79.95,80.0,88831.0,80.03,80.17,79.95,80.0,88831.0
2016-05-12 10:30:00,80.0,80.06,79.86,80.0,71605.0,80.0,80.06,79.86,80.0,71605.0
2016-05-12 10:40:00,80.0,80.01,79.61,79.66,47797.0,80.0,80.01,79.61,79.66,47797.0
2016-05-12 10:50:00,79.65,80.02,79.65,79.99,34152.0,79.65,80.02,79.65,79.99,34152.0
2016-05-12 11:00:00,80.0,80.02,79.57,79.69,102573.0,80.0,80.02,79.57,79.69,102573.0
2016-05-12 11:10:00,79.69,79.84,79.66,79.81,56724.0,79.69,79.84,79.66,79.81,56724.0
2016-05-12 11:20:00,79.81,80.14,79.77,80.1,38803.0,79.81,80.14,79.77,80.1,38803.0
2016-05-12 11:30:00,80.08,80.23,80.04,80.11,31067.0,80.08,80.23,80.04,80.11,31067.0
2016-05-12 11:40:00,80.12,80.22,80.04,80.16,35800.0,80.12,80.22,80.04,80.16,35800.0
2016-05-12 11:50:00,80.18,80.18,79.77,79.8,27663.0,80.18,80.18,79.77,79.8,27663.0
2016-05-12 12:00:00,79.81,79.81,79.53,79.58,48236.0,79.81,79.81,79.53,79.58,48236.0
2016-05-12 12:10:00,79.58,79.7,79.49,79.66,21801.0,79.58,79.7,79.49,79.66,21801.0
2016-05-12 12:20:00,79.67,79.72,79.54,79.62,8800.0,79.67,79.72,79.54,79.62,8800.0
2016-05-12 12:30:00,79.65,79.77,79.59,79.61,16939.0,79.65,79.77,79.59,79.61,16939.0
2016-05-12 12:40:00,79.61,79.87,79.5,79.83,13600.0,79.61,79.87,79.5,79.83,13600.0
2016-05-12 12:50:00,79.88,80.01,79.81,80.0,20441.0,79.88,80.01,79.81,80.0,20441.0
2016-05-12 13:00:00,80.06,80.08,79.89,79.89,19811.0,80.06,80.08,79.89,79.89,19811.0
2016-05-12 13:10:00,79.88,79.98,79.85,79.88,14438.0,79.88,79.98,79.85,79.88,14438.0
2016-05-12 13:20:00,79.9,80.12,79.8,80.12,18344.0,79.9,80.12,79.8,80.12,18344.0
2016-05-12 13:30:00,80.1,80.12,79.86,79.94,17430.0,80.1,80.12,79.86,79.94,17430.0
2016-05-12 13:40:00,79.92,80.11,79.9,80.05,5950.0,79.92,80.11,79.9,80.05,5950.0
2016-05-12 13:50:00,80.05,80.22,80.02,80.19,11023.0,80.05,80.22,80.02,80.19,11023.0
2016-05-12 14:00:00,80.2,80.44,80.2,80.39,12353.0,80.2,80.44,80.2,80.39,12353.0
2016-05-12 14:10:00,80.42,80.67,80.41,80.59,17845.0,80.42,80.67,80.41,80.59,17845.0
2016-05-12 14:20:00,80.58,80.74,80.58,80.74,19965.0,80.58,80.74,80.58,80.74,19965.0
2016-05-12 14:30:00,80.75,80.77,80.61,80.71,14417.0,80.75,80.77,80.61,80.71,14417.0
2016-05-12 14:40:00,80.69,80.87,80.68,80.83,14526.0,80.69,80.87,80.68,80.83,14526.0
2016-05-12 14:50:00,80.81,80.86,80.62,80.62,12518.0,80.81,80.86,80.62,80.62,12518.0
2016-05-12 15:00:00,80.64,80.64,80.5,80.5,30627.0,80.64,80.64,80.5,80.5,30627.0
2016-05-12 15:10:00,80.5,80.55,80.42,80.42,14846.0,80.5,80.55,80.42,80.42,14846.0
2016-05-12 15:20:00,80.43,80.47,80.39,80.44,48583.0,80.43,80.47,80.39,80.44,48583.0
2016-05-12 15:30:00,80.45,80.57,80.34,80.4,37234.0,80.45,80.57,80.34,80.4,37234.0
2016-05-12 15:40:00,80.38,80.57,80.31,80.57,85277.0,80.38,80.57,80.31,80.57,85277.0
2016-05-12 15:50:00,80.57,80.57,80.2,80.29,151986.0,80.57,80.57,80.2,80.29,151986.0
2016-05-13 09:30:00,79.43,80.26,79.1,79.22,81475.0,79.43,80.26,79.1,79.22,81475.0
2016-05-13 09:40:00,79.15,79.27,78.93,78.95,42073.0,79.15,79.27,78.93,78.95,42073.0
2016-05-13 09:50:00,78.98,79.03,78.38,78.4,100555.0,78.98,79.03,78.38,78.4,100555.0
2016-05-13 10:00:00,78.41,78.71,78.22,78.26,176849.0,78.41,78.71,78.22,78.26,176849.0
2016-05-13 10:10:00,78.25,78.79,78.22,78.63,70796.0,78.25,78.79,78.22,78.63,70796.0
2016-05-13 10:20:00,78.63,78.88,78.42,78.56,61797.0,78.63,78.88,78.42,78.56,61797.0
2016-05-13 10:30:00,78.55,78.75,78.49,78.71,103398.0,78.55,78.75,78.49,78.71,103398.0
2016-05-13 10:40:00,78.73,78.85,78.64,78.79,57448.0,78.73,78.85,78.64,78.79,57448.0
2016-05-13 10:50:00,78.81,79.15,78.81,79.15,75005.0,78.81,79.15,78.81,79.15,75005.0
2016-05-13 11:00:00,79.13,79.46,79.09,79.46,59045.0,79.13,79.46,79.09,79.46,59045.0
2016-05-13 11:10:00,79.48,79.64,79.34,79.5,49781.0,79.48,79.64,79.34,79.5,49781.0
2016-05-13 11:20:00,79.47,79.65,79.37,79.46,28337.0,79.47,79.65,79.37,79.46,28337.0
2016-05-13 11:30:00,79.45,79.56,79.3,79.51,55641.0,79.45,79.56,79.3,79.51,55641.0
2016-05-13 11:40:00,79.51,79.58,79.31,79.33,48451.0,79.51,79.58,79.31,79.33,48451.0
2016-05-13 11:50:00,79.34,79.45,79.16,79.2,47411.0,79.34,79.45,79.16,79.2,47411.0
2016-05-13 12:00:00,79.2,79.21,78.8,78.81,35200.0,79.2,79.21,78.8,78.81,35200.0
2016-05-13 12:10:00,78.83,79.27,78.83,79.25,18741.0,78.83,79.27,78.83,79.25,18741.0
2016-05-13 12:20:00,79.25,79.29,79.05,79.17,20614.0,79.25,79.29,79.05,79.17,20614.0
2016-05-13 12:30:00,79.16,79.28,78.89,79.01,24200.0,79.16,79.28,78.89,79.01,24200.0
2016-05-13 12:40:00,79.02,79.02,78.66,78.76,29516.0,79.02,79.02,78.66,78.76,29516.0
2016-05-13 12:50:00,78.77,79.09,78.77,78.86,16263.0,78.77,79.09,78.77,78.86,16263.0
2016-05-13 13:00:00,78.86,78.86,78.74,78.81,16833.0,78.86,78.86,78.74,78.81,16833.0
2016-05-13 13:10:00,78.8,78.82,78.54,78.54,73602.0,78.8,78.82,78.54,78.54,73602.0
2016-05-13 13:20:00,78.56,78.58,78.3,78.44,45881.0,78.56,78.58,78.3,78.44,45881.0
2016-05-13 13:30:00,78.45,78.56,78.43,78.47,20400.0,78.45,78.56,78.43,78.47,20400.0
2016-05-13 13:40:00,78.43,78.51,78.33,78.38,21991.0,78.43,78.51,78.33,78.38,21991.0
2016-05-13 13:50:00,78.36,78.36,78.17,78.18,28424.0,78.36,78.36,78.17,78.18,28424.0
2016-05-13 14:00:00,78.18,78.3,78.17,78.29,41788.0,78.18,78.3,78.17,78.29,41788.0
2016-05-13 14:10:00,78.28,78.39,78.22,78.26,37342.0,78.28,78.39,78.22,78.26,37342.0
2016-05-13 14:20:00,78.26,78.26,78.06,78.16,42863.0,78.26,78.26,78.06,78.16,42863.0
2016-05-13 14:30:00,78.18,78.27,78.03,78.03,32923.0,78.18,78.27,78.03,78.03,32923.0
2016-05-13 14:40:00,78.03,78.16,77.93,77.94,81849.0,78.03,78.16,77.93,77.94,81849.0
2016-05-13 14:50:00,77.94,78.07,77.87,77.99,65232.0,77.94,78.07,77.87,77.99,65232.0
2016-05-13 15:00:00,77.98,77.98,77.83,77.84,80626.0,77.98,77.98,77.83,77.84,80626.0
2016-05-13 15:10:00,77.83,77.85,77.62,77.65,161392.0,77.83,77.85,77.62,77.65,161392.0
2016-05-13 15:20:00,77.65,77.78,77.55,77.69,141736.0,77.65,77.78,77.55,77.69,141736.0
2016-05-13 15:30:00,77.69,77.79,77.62,77.68,110903.0,77.69,77.79,77.62,77.68,110903.0
2016-05-13 15:40:00,77.69,77.7,77.42,77.46,239971.0,77.69,77.7,77.42,77.46,239971.0
2016-05-13 15:50:00,77.46,77.65,77.44,77.63,234352.0,77.46,77.65,77.44,77.63,234352.0
2016-05-16 09:30:00,77.78,77.83,77.13,77.7,85615.0,77.78,77.83,77.13,77.7,85615.0
2016-05-16 09:40:00,77.7,78.29,77.68,78.04,38579.0,77.7,78.29,77.68,78.04,38579.0
2016-05-16 09:50:00,77.99,78.6,77.97,78.48,52404.0,77.99,78.6,77.97,78.48,52404.0
2016-05-16 10:00:00,78.44,78.67,78.39,78.67,54311.0,78.44,78.67,78.39,78.67,54311.0
2016-05-16 10:10:00,78.67,78.98,78.65,78.87,45915.0,78.67,78.98,78.65,78.87,45915.0
2016-05-16 10:20:00,78.89,79.1,78.83,79.07,63768.0,78.89,79.1,78.83,79.07,63768.0
2016-05-16 10:30:00,79.1,79.44,79.05,79.44,54811.0,79.1,79.44,79.05,79.44,54811.0
2016-05-16 10:40:00,79.4,79.41,79.17,79.29,34770.0,79.4,79.41,79.17,79.29,34770.0
2016-05-16 10:50:00,79.32,79.41,79.2,79.32,36803.0,79.32,79.41,79.2,79.32,36803.0
2016-05-16 11:00:00,79.31,79.62,79.29,79.36,83184.0,79.31,79.62,79.29,79.36,83184.0
2016-05-16 11:10:00,79.36,79.45,79.2,79.41,64023.0,79.36,79.45,79.2,79.41,64023.0
2016-05-16 11:20:00,79.42,79.66,79.38,79.63,30225.0,79.42,79.66,79.38,79.63,30225.0
2016-05-16 11:30:00,79.63,79.72,79.57,79.64,32673.0,79.63,79.72,79.57,79.64,32673.0
2016-05-16 11:40:00,79.65,79.7,79.57,79.67,47768.0,79.65,79.7,79.57,79.67,47768.0
2016-05-16 11:50:00,79.69,79.92,79.63,79.92,38231.0,79.69,79.92,79.63,79.92,38231.0
2016-05-16 12:00:00,79.93,79.94,79.65,79.65,36507.0,79.93,79.94,79.65,79.65,36507.0
2016-05-16 12:10:00,79.67,79.81,79.65,79.73,30445.0,79.67,79.81,79.65,79.73,30445.0
2016-05-16 12:20:00,79.73,79.78,79.65,79.66,22521.0,79.73,79.78,79.65,79.66,22521.0
2016-05-16 12:30:00,79.65,79.84,79.63,79.8,39769.0,79.65,79.84,79.63,79.8,39769.0
2016-05-16 12:40:00,79.81,79.93,79.8,79.8,36702.0,79.81,79.93,79.8,79.8,36702.0
2016-05-16 12:50:00,79.79,79.9,79.73,79.87,35055.0,79.79,79.9,79.73,79.87,35055.0
2016-05-16 13:00:00,79.89,80.0,79.86,79.95,34103.0,79.89,80.0,79.86,79.95,34103.0
2016-05-16 13:10:00,79.92,80.0,79.91,79.94,23790.0,79.92,80.0,79.91,79.94,23790.0
2016-05-16 13:20:00,79.95,79.99,79.82,79.98,26507.0,79.95,79.99,79.82,79.98,26507.0
2016-05-16 13:30:00,79.97,79.99,79.9,79.95,25689.0,79.97,79.99,79.9,79.95,25689.0
2016-05-16 13:40:00,79.95,80.0,79.94,79.95,40395.0,79.95,80.0,79.94,79.95,40395.0
2016-05-16 13:50:00,79.95,80.04,79.94,79.95,39548.0,79.95,80.04,79.94,79.95,39548.0
2016-05-16 14:00:00,79.95,80.0,79.9,79.94,57837.0,79.95,80.0,79.9,79.94,57837.0
2016-05-16 14:10:00,79.95,80.0,79.92,80.0,35887.0,79.95,80.0,79.92,80.0,35887.0
2016-05-16 14:20:00,80.0,80.0,79.98,80.0,47748.0,80.0,80.0,79.98,80.0,47748.0
2016-05-16 14:30:00,80.0,80.0,79.96,80.0,84074.0,80.0,80.0,79.96,80.0,84074.0
2016-05-16 14:40:00,80.0,80.36,79.98,80.35,92939.0,80.0,80.36,79.98,80.35,92939.0
2016-05-16 14:50:00,80.35,80.39,80.1,80.11,52976.0,80.35,80.39,80.1,80.11,52976.0
2016-05-16 15:00:00,80.11,80.3,80.03,80.3,36957.0,80.11,80.3,80.03,80.3,36957.0
2016-05-16 15:10:00,80.29,80.3,80.14,80.21,85379.0,80.29,80.3,80.14,80.21,85379.0
2016-05-16 15:20:00,80.21,80.27,80.2,80.23,50407.0,80.21,80.27,80.2,80.23,50407.0
2016-05-16 15:30:00,80.22,80.26,80.08,80.15,102804.0,80.22,80.26,80.08,80.15,102804.0
2016-05-16 15:40:00,80.14,80.18,80.06,80.11,144366.0,80.14,80.18,80.06,80.11,144366.0
2016-05-16 15:50:00,80.1,80.2,79.99,80.03,198934.0,80.1,80.2,79.99,80.03,198934.0
2016-05-17 09:30:00,79.08,79.57,78.7,79.3,113405.0,79.08,79.57,78.7,79.3,113405.0
2016-05-17 09:40:00,79.34,79.34,78.36,78.48,97353.0,79.34,79.34,78.36,78.48,97353.0
2016-05-17 09:50:00,78.46,78.64,78.28,78.55,76967.0,78.46,78.64,78.28,78.55,76967.0
2016-05-17 10:00:00,78.52,79.22,78.43,78.98,90008.0,78.52,79.22,78.43,78.98,90008.0
2016-05-17 10:10:00,79.0,79.0,78.77,78.88,47528.0,79.0,79.0,78.77,78.88,47528.0
2016-05-17 10:20:00,78.89,79.0,78.69,78.83,38017.0,78.89,79.0,78.69,78.83,38017.0
2016-05-17 10:30:00,78.81,78.82,78.68,78.77,42199.0,78.81,78.82,78.68,78.77,42199.0
2016-05-17 10:40:00,78.8,79.07,78.8,78.9,75112.0,78.8,79.07,78.8,78.9,75112.0
2016-05-17 10:50:00,78.9,79.32,78.82,79.28,82381.0,78.9,79.32,78.82,79.28,82381.0
2016-05-17 11:00:00,79.31,79.38,79.12,79.23,44670.0,79.31,79.38,79.12,79.23,44670.0
2016-05-17 11:10:00,79.25,79.25,78.89,78.9,27892.0,79.25,79.25,78.89,78.9,27892.0
2016-05-17 11:20:00,78.92,79.0,78.88,78.99,54253.0,78.92,79.0,78.88,78.99,54253.0
2016-05-17 11:30:00,79.0,79.0,78.62,78.64,60450.0,79.0,79.0,78.62,78.64,60450.0
2016-05-17 11:40:00,78.65,78.94,78.65,78.93,19296.0,78.65,78.94,78.65,78.93,19296.0
2016-05-17 11:50:00,78.94,79.0,78.87,78.87,22940.0,78.94,79.0,78.87,78.87,22940.0
2016-05-17 12:00:00,78.88,78.92,78.67,78.68,26789.0,78.88,78.92,78.67,78.68,26789.0
2016-05-17 12:10:00,78.67,78.67,78.32,78.32,40759.0,78.67,78.67,78.32,78.32,40759.0
2016-05-17 12:20:00,78.33,78.45,78.27,78.43,21707.0,78.33,78.45,78.27,78.43,21707.0
2016-05-17 12:30:00,78.43,78.44,78.24,78.33,30381.0,78.43,78.44,78.24,78.33,30381.0
2016-05-17 12:40:00,78.32,78.38,78.22,78.24,23452.0,78.32,78.38,78.22,78.24,23452.0
2016-05-17 12:50:00,78.25,78.29,78.12,78.23,25334.0,78.25,78.29,78.12,78.23,25334.0
2016-05-17 13:00:00,78.22,78.3,78.2,78.2,32165.0,78.22,78.3,78.2,78.2,32165.0
2016-05-17 13:10:00,78.21,78.31,78.15,78.23,22212.0,78.21,78.31,78.15,78.23,22212.0
2016-05-17 13:20:00,78.24,78.3,78.19,78.2,25789.0,78.24,78.3,78.19,78.2,25789.0
2016-05-17 13:30:00,78.2,78.34,78.2,78.22,35819.0,78.2,78.34,78.2,78.22,35819.0
2016-05-17 13:40:00,78.21,78.23,78.09,78.11,26910.0,78.21,78.23,78.09,78.11,26910.0
2016-05-17 13:50:00,78.09,78.1,77.81,77.81,28702.0,78.09,78.1,77.81,77.81,28702.0
2016-05-17 14:00:00,77.82,77.94,77.76,77.79,26030.0,77.82,77.94,77.76,77.79,26030.0
2016-05-17 14:10:00,77.78,77.78,77.53,77.54,43768.0,77.78,77.78,77.53,77.54,43768.0
2016-05-17 14:20:00,77.54,77.58,77.37,77.45,42231.0,77.54,77.58,77.37,77.45,42231.0
2016-05-17 14:30:00,77.44,77.47,77.34,77.35,45228.0,77.44,77.47,77.34,77.35,45228.0
2016-05-17 14:40:00,77.35,77.66,77.33,77.58,62614.0,77.35,77.66,77.33,77.58,62614.0
2016-05-17 14:50:00,77.59,77.59,77.28,77.42,55860.0,77.59,77.59,77.28,77.42,55860.0
2016-05-17 15:00:00,77.45,77.59,77.42,77.56,60315.0,77.45,77.59,77.42,77.56,60315.0
2016-05-17 15:10:00,77.55,77.57,77.32,77.34,94008.0,77.55,77.57,77.32,77.34,94008.0
2016-05-17 15:20:00,77.33,77.37,77.08,77.19,60263.0,77.33,77.37,77.08,77.19,60263.0
2016-05-17 15:30:00,77.17,77.43,77.09,77.43,54090.0,77.17,77.43,77.09,77.43,54090.0
2016-05-17 15:40:00,77.44,77.45,77.3,77.36,97360.0,77.44,77.45,77.3,77.36,97360.0
2016-05-17 15:50:00,77.36,77.59,77.32,77.51,188841.0,77.36,77.59,77.32,77.51,188841.0
2016-05-18 09:30:00,76.13,76.36,75.5,75.75,192868.0,76.13,76.36,75.5,75.75,192868.0
2016-05-18 09:40:00,75.71,76.09,75.6,75.91,137491.0,75.71,76.09,75.6,75.91,137491.0
2016-05-18 09:50:00,75.9,76.46,75.89,76.26,177198.0,75.9,76.46,75.89,76.26,177198.0
2016-05-18 10:00:00,76.21,76.38,75.64,75.64,106999.0,76.21,76.38,75.64,75.64,106999.0
2016-05-18 10:10:00,75.64,75.93,75.4,75.56,148508.0,75.64,75.93,75.4,75.56,148508.0
2016-05-18 10:20:00,75.59,75.88,75.44,75.84,147032.0,75.59,75.88,75.44,75.84,147032.0
2016-05-18 10:30:00,75.87,75.98,75.45,75.5,77778.0,75.87,75.98,75.45,75.5,77778.0
2016-05-18 10:40:00,75.5,75.61,75.22,75.25,67320.0,75.5,75.61,75.22,75.25,67320.0
2016-05-18 10:50:00,75.24,75.28,75.05,75.06,83649.0,75.24,75.28,75.05,75.06,83649.0
2016-05-18 11:00:00,75.08,75.1,73.02,74.94,339764.0,75.08,75.1,73.02,74.94,339764.0
2016-05-18 11:10:00,74.93,75.2,74.9,75.13,124567.0,74.93,75.2,74.9,75.13,124567.0
2016-05-18 11:20:00,75.12,75.42,75.04,75.25,87843.0,75.12,75.42,75.04,75.25,87843.0
2016-05-18 11:30:00,75.28,75.46,75.16,75.31,100405.0,75.28,75.46,75.16,75.31,100405.0
2016-05-18 11:40:00,75.32,75.43,75.24,75.31,139833.0,75.32,75.43,75.24,75.31,139833.0
2016-05-18 11:50:00,75.3,75.35,75.2,75.2,176372.0,75.3,75.35,75.2,75.2,176372.0
2016-05-18 12:00:00,75.19,75.19,74.97,75.01,58376.0,75.19,75.19,74.97,75.01,58376.0
2016-05-18 12:10:00,75.01,75.17,74.96,75.12,71362.0,75.01,75.17,74.96,75.12,71362.0
2016-05-18 12:20:00,75.15,75.61,75.15,75.38,30767.0,75.15,75.61,75.15,75.38,30767.0
2016-05-18 12:30:00,75.41,75.54,75.33,75.4,99759.0,75.41,75.54,75.33,75.4,99759.0
2016-05-18 12:40:00,75.4,75.52,75.28,75.35,81613.0,75.4,75.52,75.28,75.35,81613.0
2016-05-18 12:50:00,75.36,75.51,75.29,75.48,40031.0,75.36,75.51,75.29,75.48,40031.0
2016-05-18 13:00:00,75.49,75.51,75.3,75.33,52026.0,75.49,75.51,75.3,75.33,52026.0
2016-05-18 13:10:00,75.34,75.51,75.28,75.35,41920.0,75.34,75.51,75.28,75.35,41920.0
2016-05-18 13:20:00,75.34,75.53,75.34,75.45,63548.0,75.34,75.53,75.34,75.45,63548.0
2016-05-18 13:30:00,75.44,75.59,75.4,75.48,60686.0,75.44,75.59,75.4,75.48,60686.0
2016-05-18 13:40:00,75.51,75.6,75.45,75.45,39920.0,75.51,75.6,75.45,75.45,39920.0
2016-05-18 13:50:00,75.45,75.52,75.19,75.43,73200.0,75.45,75.52,75.19,75.43,73200.0
2016-05-18 14:00:00,75.42,75.42,74.87,75.12,78629.0,75.42,75.42,74.87,75.12,78629.0
2016-05-18 14:10:00,75.1,75.15,74.85,75.06,66183.0,75.1,75.15,74.85,75.06,66183.0
2016-05-18 14:20:00,75.07,75.14,74.76,74.78,55693.0,75.07,75.14,74.76,74.78,55693.0
2016-05-18 14:30:00,74.77,74.81,74.54,74.68,86474.0,74.77,74.81,74.54,74.68,86474.0
2016-05-18 14:40:00,74.67,74.93,74.53,74.72,71529.0,74.67,74.93,74.53,74.72,71529.0
2016-05-18 14:50:00,74.75,75.1,74.73,75.04,53306.0,74.75,75.1,74.73,75.04,53306.0
2016-05-18 15:00:00,75.03,75.47,75.03,75.38,118896.0,75.03,75.47,75.03,75.38,118896.0
2016-05-18 15:10:00,75.38,75.38,75.16,75.34,96134.0,75.38,75.38,75.16,75.34,96134.0
2016-05-18 15:20:00,75.33,75.35,74.98,75.01,69837.0,75.33,75.35,74.98,75.01,69837.0
2016-05-18 15:30:00,75.0,75.2,75.0,75.05,104862.0,75.0,75.2,75.0,75.05,104862.0
2016-05-18 15:40:00,75.04,75.25,75.04,75.2,96666.0,75.04,75.25,75.04,75.2,96666.0
2016-05-18 15:50:00,75.18,75.33,75.13,75.33,184425.0,75.18,75.33,75.13,75.33,184425.0
2016-05-19 09:30:00,76.3,77.1,76.25,76.44,370505.0,76.3,77.1,76.25,76.44,370505.0
2016-05-19 09:40:00,76.42,76.58,76.13,76.26,125297.0,76.42,76.58,76.13,76.26,125297.0
2016-05-19 09:50:00,76.24,76.33,75.79,75.79,59832.0,76.24,76.33,75.79,75.79,59832.0
2016-05-19 10:00:00,75.75,76.04,75.65,75.98,58937.0,75.75,76.04,75.65,75.98,58937.0
2016-05-19 10:10:00,75.99,76.1,75.82,75.82,69970.0,75.99,76.1,75.82,75.82,69970.0
2016-05-19 10:20:00,75.82,76.02,75.82,75.98,152988.0,75.82,76.02,75.82,75.98,152988.0
2016-05-19 10:30:00,75.95,76.1,75.8,75.91,57049.0,75.95,76.1,75.8,75.91,57049.0
2016-05-19 10:40:00,75.93,76.02,75.86,75.88,78973.0,75.93,76.02,75.86,75.88,78973.0
2016-05-19 10:50:00,75.9,76.25,75.86,76.18,67251.0,75.9,76.25,75.86,76.18,67251.0
2016-05-19 11:00:00,76.17,76.2,75.86,76.0,33731.0,76.17,76.2,75.86,76.0,33731.0
2016-05-19 11:10:00,75.99,76.27,75.99,76.26,36521.0,75.99,76.27,75.99,76.26,36521.0
2016-05-19 11:20:00,76.28,76.28,75.97,76.03,34785.0,76.28,76.28,75.97,76.03,34785.0
2016-05-19 11:30:00,76.04,76.06,75.93,75.98,24378.0,76.04,76.06,75.93,75.98,24378.0
2016-05-19 11:40:00,75.96,76.0,75.9,76.0,41725.0,75.96,76.0,75.9,76.0,41725.0
2016-05-19 11:50:00,75.97,76.03,75.93,75.99,50057.0,75.97,76.03,75.93,75.99,50057.0
2016-05-19 12:00:00,75.99,76.02,75.91,75.99,36463.0,75.99,76.02,75.91,75.99,36463.0
2016-05-19 12:10:00,75.97,76.03,75.96,75.99,73559.0,75.97,76.03,75.96,75.99,73559.0
2016-05-19 12:20:00,75.98,76.03,75.94,75.97,60838.0,75.98,76.03,75.94,75.97,60838.0
2016-05-19 12:30:00,75.98,76.13,75.95,76.13,46975.0,75.98,76.13,75.95,76.13,46975.0
2016-05-19 12:40:00,76.14,76.14,75.99,75.99,14771.0,76.14,76.14,75.99,75.99,14771.0
2016-05-19 12:50:00,76.0,76.02,75.95,75.96,47417.0,76.0,76.02,75.95,75.96,47417.0
2016-05-19 13:00:00,75.95,76.03,75.95,76.0,37722.0,75.95,76.03,75.95,76.0,37722.0
2016-05-19 13:10:00,76.02,76.02,75.97,75.98,44358.0,76.02,76.02,75.97,75.98,44358.0
2016-05-19 13:20:00,75.99,76.08,75.99,76.05,28004.0,75.99,76.08,75.99,76.05,28004.0
2016-05-19 13:30:00,76.04,76.22,76.0,76.04,43577.0,76.04,76.22,76.0,76.04,43577.0
2016-05-19 13:40:00,76.03,76.2,76.03,76.15,69130.0,76.03,76.2,76.03,76.15,69130.0
2016-05-19 13:50:00,76.15,76.25,76.08,76.11,91079.0,76.15,76.25,76.08,76.11,91079.0
2016-05-19 14:00:00,76.12,76.14,76.03,76.05,84582.0,76.12,76.14,76.03,76.05,84582.0
2016-05-19 14:10:00,76.06,76.17,76.01,76.16,46080.0,76.06,76.17,76.01,76.16,46080.0
2016-05-19 14:20:00,76.17,76.36,76.04,76.35,110854.0,76.17,76.36,76.04,76.35,110854.0
2016-05-19 14:30:00,76.34,76.35,76.2,76.32,33435.0,76.34,76.35,76.2,76.32,33435.0
2016-05-19 14:40:00,76.32,76.4,76.24,76.37,51974.0,76.32,76.4,76.24,76.37,51974.0
2016-05-19 14:50:00,76.37,76.52,76.34,76.43,35239.0,76.37,76.52,76.34,76.43,35239.0
2016-05-19 15:00:00,76.43,76.78,76.41,76.77,54552.0,76.43,76.78,76.41,76.77,54552.0
2016-05-19 15:10:00,76.78,77.03,76.76,76.87,69349.0,76.78,77.03,76.76,76.87,69349.0
2016-05-19 15:20:00,76.86,77.0,76.77,76.9,65878.0,76.86,77.0,76.77,76.9,65878.0
2016-05-19 15:30:00,76.9,76.94,76.7,76.94,94944.0,76.9,76.94,76.7,76.94,94944.0
2016-05-19 15:40:00,76.92,77.1,76.9,76.93,135968.0,76.92,77.1,76.9,76.93,135968.0
2016-05-19 15:50:00,76.92,77.03,76.89,76.91,325566.0,76.92,77.03,76.89,76.91,325566.0
2016-05-20 09:30:00,76.86,77.19,76.19,76.22,184919.0,76.86,77.19,76.19,76.22,184919.0
2016-05-20 09:40:00,76.12,76.12,75.56,75.67,189896.0,76.12,76.12,75.56,75.67,189896.0
2016-05-20 09:50:00,75.67,76.1,75.59,75.91,126117.0,75.67,76.1,75.59,75.91,126117.0
2016-05-20 10:00:00,75.88,76.46,75.83,76.31,106020.0,75.88,76.46,75.83,76.31,106020.0
2016-05-20 10:10:00,76.32,76.34,75.97,75.97,85655.0,76.32,76.34,75.97,75.97,85655.0
2016-05-20 10:20:00,75.97,75.98,75.72,75.89,39972.0,75.97,75.98,75.72,75.89,39972.0
2016-05-20 10:30:00,75.9,76.12,75.88,76.12,61318.0,75.9,76.12,75.88,76.12,61318.0
2016-05-20 10:40:00,76.08,76.51,76.08,76.48,83778.0,76.08,76.51,76.08,76.48,83778.0
2016-05-20 10:50:00,76.49,76.52,76.34,76.5,87823.0,76.49,76.52,76.34,76.5,87823.0
2016-05-20 11:00:00,76.5,76.5,76.17,76.17,30363.0,76.5,76.5,76.17,76.17,30363.0
2016-05-20 11:10:00,76.19,76.33,76.05,76.27,75207.0,76.19,76.33,76.05,76.27,75207.0
2016-05-20 11:20:00,76.28,76.64,76.27,76.55,53002.0,76.28,76.64,76.27,76.55,53002.0
2016-05-20 11:30:00,76.58,76.88,76.58,76.83,34524.0,76.58,76.88,76.58,76.83,34524.0
2016-05-20 11:40:00,76.83,76.98,76.83,76.89,21015.0,76.83,76.98,76.83,76.89,21015.0
2016-05-20 11:50:00,76.91,76.94,76.74,76.84,16932.0,76.91,76.94,76.74,76.84,16932.0
2016-05-20 12:00:00,76.85,76.88,76.69,76.71,19900.0,76.85,76.88,76.69,76.71,19900.0
2016-05-20 12:10:00,76.7,76.84,76.7,76.72,14226.0,76.7,76.84,76.7,76.72,14226.0
2016-05-20 12:20:00,76.73,76.77,76.7,76.74,10826.0,76.73,76.77,76.7,76.74,10826.0
2016-05-20 12:30:00,76.73,76.73,76.56,76.57,19825.0,76.73,76.73,76.56,76.57,19825.0
2016-05-20 12:40:00,76.58,76.68,76.51,76.65,18929.0,76.58,76.68,76.51,76.65,18929.0
2016-05-20 12:50:00,76.62,76.81,76.61,76.79,40265.0,76.62,76.81,76.61,76.79,40265.0
2016-05-20 13:00:00,76.79,76.87,76.72,76.87,19612.0,76.79,76.87,76.72,76.87,19612.0
2016-05-20 13:10:00,76.88,76.91,76.78,76.82,25589.0,76.88,76.91,76.78,76.82,25589.0
2016-05-20 13:20:00,76.82,76.9,76.7,76.78,40385.0,76.82,76.9,76.7,76.78,40385.0
2016-05-20 13:30:00,76.78,76.79,76.7,76.77,25642.0,76.78,76.79,76.7,76.77,25642.0
2016-05-20 13:40:00,76.77,76.87,76.74,76.77,18992.0,76.77,76.87,76.74,76.77,18992.0
2016-05-20 13:50:00,76.76,76.77,76.67,76.76,55527.0,76.76,76.77,76.67,76.76,55527.0
2016-05-20 14:00:00,76.75,76.91,76.73,76.89,19047.0,76.75,76.91,76.73,76.89,19047.0
2016-05-20 14:10:00,76.9,76.99,76.87,76.88,24597.0,76.9,76.99,76.87,76.88,24597.0
2016-05-20 14:20:00,76.89,76.94,76.84,76.86,35134.0,76.89,76.94,76.84,76.86,35134.0
2016-05-20 14:30:00,76.86,76.94,76.74,76.78,60000.0,76.86,76.94,76.74,76.78,60000.0
2016-05-20 14:40:00,76.8,76.94,76.79,76.93,45211.0,76.8,76.94,76.79,76.93,45211.0
2016-05-20 14:50:00,76.92,76.94,76.69,76.75,85485.0,76.92,76.94,76.69,76.75,85485.0
2016-05-20 15:00:00,76.78,76.85,76.58,76.66,84747.0,76.78,76.85,76.58,76.66,84747.0
2016-05-20 15:10:00,76.66,76.86,76.65,76.8,133582.0,76.66,76.86,76.65,76.8,133582.0
2016-05-20 15:20:00,76.79,76.98,76.75,76.95,73460.0,76.79,76.98,76.75,76.95,73460.0
2016-05-20 15:30:00,76.95,77.14,76.93,76.97,119312.0,76.95,77.14,76.93,76.97,119312.0
2016-05-20 15:40:00,76.97,77.07,76.79,76.81,132537.0,76.97,77.07,76.79,76.81,132537.0
2016-05-20 15:50:00,76.82,76.89,76.8,76.89,167127.0,76.82,76.89,76.8,76.89,167127.0
2016-05-23 09:30:00,77.11,77.15,76.56,76.93,66618.0,77.11,77.15,76.56,76.93,66618.0
2016-05-23 09:40:00,76.98,77.34,76.88,77.08,71491.0,76.98,77.34,76.88,77.08,71491.0
2016-05-23 09:50:00,77.07,77.17,76.85,77.03,47559.0,77.07,77.17,76.85,77.03,47559.0
2016-05-23 10:00:00,77.06,77.4,77.05,77.34,79945.0,77.06,77.4,77.05,77.34,79945.0
2016-05-23 10:10:00,77.36,77.36,76.89,76.92,75280.0,77.36,77.36,76.89,76.92,75280.0
2016-05-23 10:20:00,76.94,77.08,76.91,76.97,40875.0,76.94,77.08,76.91,76.97,40875.0
2016-05-23 10:30:00,76.96,77.04,76.86,76.86,54639.0,76.96,77.04,76.86,76.86,54639.0
2016-05-23 10:40:00,76.87,76.87,76.5,76.62,39139.0,76.87,76.87,76.5,76.62,39139.0
2016-05-23 10:50:00,76.62,76.65,76.32,76.43,48572.0,76.62,76.65,76.32,76.43,48572.0
2016-05-23 11:00:00,76.43,76.76,76.43,76.76,45577.0,76.43,76.76,76.43,76.76,45577.0
2016-05-23 11:10:00,76.77,76.79,76.56,76.56,25956.0,76.77,76.79,76.56,76.56,25956.0
2016-05-23 11:20:00,76.58,76.69,76.48,76.5,37968.0,76.58,76.69,76.48,76.5,37968.0
2016-05-23 11:30:00,76.5,76.52,76.22,76.24,44698.0,76.5,76.52,76.22,76.24,44698.0
2016-05-23 11:40:00,76.23,76.24,76.08,76.17,58860.0,76.23,76.24,76.08,76.17,58860.0
2016-05-23 11:50:00,76.16,76.37,76.11,76.37,24753.0,76.16,76.37,76.11,76.37,24753.0
2016-05-23 12:00:00,76.35,76.49,76.32,76.43,27800.0,76.35,76.49,76.32,76.43,27800.0
2016-05-23 12:10:00,76.43,76.48,76.36,76.36,16782.0,76.43,76.48,76.36,76.36,16782.0
2016-05-23 12:20:00,76.38,76.43,76.2,76.31,21832.0,76.38,76.43,76.2,76.31,21832.0
2016-05-23 12:30:00,76.32,76.48,76.32,76.39,21153.0,76.32,76.48,76.32,76.39,21153.0
2016-05-23 12:40:00,76.37,76.37,76.19,76.19,13186.0,76.37,76.37,76.19,76.19,13186.0
2016-05-23 12:50:00,76.19,76.21,76.11,76.14,22726.0,76.19,76.21,76.11,76.14,22726.0
2016-05-23 13:00:00,76.15,76.2,76.1,76.1,13955.0,76.15,76.2,76.1,76.1,13955.0
2016-05-23 13:10:00,76.08,76.12,75.99,75.99,49711.0,76.08,76.12,75.99,75.99,49711.0
2016-05-23 13:20:00,75.98,76.0,75.77,75.79,85176.0,75.98,76.0,75.77,75.79,85176.0
2016-05-23 13:30:00,75.81,75.91,75.67,75.71,46968.0,75.81,75.91,75.67,75.71,46968.0
2016-05-23 13:40:00,75.7,75.76,75.63,75.66,34054.0,75.7,75.76,75.63,75.66,34054.0
2016-05-23 13:50:00,75.66,75.77,75.63,75.73,39864.0,75.66,75.77,75.63,75.73,39864.0
2016-05-23 14:00:00,75.73,75.81,75.71,75.73,51432.0,75.73,75.81,75.71,75.73,51432.0
2016-05-23 14:10:00,75.72,75.84,75.71,75.8,30252.0,75.72,75.84,75.71,75.8,30252.0
2016-05-23 14:20:00,75.82,75.98,75.79,75.94,46385.0,75.82,75.98,75.79,75.94,46385.0
2016-05-23 14:30:00,75.95,76.05,75.92,75.98,102716.0,75.95,76.05,75.92,75.98,102716.0
2016-05-23 14:40:00,75.96,76.0,75.83,75.84,29401.0,75.96,76.0,75.83,75.84,29401.0
2016-05-23 14:50:00,75.85,75.88,75.68,75.72,32742.0,75.85,75.88,75.68,75.72,32742.0
2016-05-23 15:00:00,75.71,75.83,75.69,75.76,47506.0,75.71,75.83,75.69,75.76,47506.0
2016-05-23 15:10:00,75.76,75.76,75.59,75.6,51782.0,75.76,75.76,75.59,75.6,51782.0
2016-05-23 15:20:00,75.6,75.62,75.5,75.59,84627.0,75.6,75.62,75.5,75.59,84627.0
2016-05-23 15:30:00,75.59,75.64,75.57,75.6,55111.0,75.59,75.64,75.57,75.6,55111.0
2016-05-23 15:40:00,75.59,75.7,75.53,75.53,105219.0,75.59,75.7,75.53,75.53,105219.0
2016-05-23 15:50:00,75.51,75.6,75.49,75.56,165988.0,75.51,75.6,75.49,75.56,165988.0
2016-05-24 09:30:00,75.97,76.68,75.69,76.53,293872.0,75.97,76.68,75.69,76.53,293872.0
2016-05-24 09:40:00,76.52,76.89,76.41,76.75,105134.0,76.52,76.89,76.41,76.75,105134.0
2016-05-24 09:50:00,76.75,77.05,76.59,77.04,75992.0,76.75,77.05,76.59,77.04,75992.0
2016-05-24 10:00:00,77.05,77.5,76.82,77.36,126075.0,77.05,77.5,76.82,77.36,126075.0
2016-05-24 10:10:00,77.35,77.42,77.28,77.38,59138.0,77.35,77.42,77.28,77.38,59138.0
2016-05-24 10:20:00,77.36,77.4,76.98,77.18,83357.0,77.36,77.4,76.98,77.18,83357.0
2016-05-24 10:30:00,77.18,77.43,77.18,77.4,61047.0,77.18,77.43,77.18,77.4,61047.0
2016-05-24 10:40:00,77.41,77.42,77.01,77.08,57777.0,77.41,77.42,77.01,77.08,57777.0
2016-05-24 10:50:00,77.15,77.31,77.07,77.3,69821.0,77.15,77.31,77.07,77.3,69821.0
2016-05-24 11:00:00,77.32,77.41,77.24,77.4,59699.0,77.32,77.41,77.24,77.4,59699.0
2016-05-24 11:10:00,77.4,77.44,77.31,77.38,52412.0,77.4,77.44,77.31,77.38,52412.0
2016-05-24 11:20:00,77.4,77.68,77.31,77.66,117532.0,77.4,77.68,77.31,77.66,117532.0
2016-05-24 11:30:00,77.66,77.94,77.65,77.73,80727.0,77.66,77.94,77.65,77.73,80727.0
2016-05-24 11:40:00,77.73,77.77,77.69,77.73,131192.0,77.73,77.77,77.69,77.73,131192.0
2016-05-24 11:50:00,77.73,77.97,77.72,77.86,35328.0,77.73,77.97,77.72,77.86,35328.0
2016-05-24 12:00:00,77.86,77.91,77.79,77.89,33049.0,77.86,77.91,77.79,77.89,33049.0
2016-05-24 12:10:00,77.9,77.9,77.66,77.74,30302.0,77.9,77.9,77.66,77.74,30302.0
2016-05-24 12:20:00,77.74,77.74,77.57,77.57,37561.0,77.74,77.74,77.57,77.57,37561.0
2016-05-24 12:30:00,77.58,77.61,77.52,77.52,52897.0,77.58,77.61,77.52,77.52,52897.0
2016-05-24 12:40:00,77.52,77.57,77.42,77.49,32036.0,77.52,77.57,77.42,77.49,32036.0
2016-05-24 12:50:00,77.49,77.62,77.46,77.57,56186.0,77.49,77.62,77.46,77.57,56186.0
2016-05-24 13:00:00,77.6,77.6,77.49,77.55,25168.0,77.6,77.6,77.49,77.55,25168.0
2016-05-24 13:10:00,77.56,77.8,77.56,77.71,18995.0,77.56,77.8,77.56,77.71,18995.0
2016-05-24 13:20:00,77.72,77.77,77.7,77.73,15784.0,77.72,77.77,77.7,77.73,15784.0
2016-05-24 13:30:00,77.73,77.73,77.53,77.59,40387.0,77.73,77.73,77.53,77.59,40387.0
2016-05-24 13:40:00,77.59,77.71,77.57,77.7,19700.0,77.59,77.71,77.57,77.7,19700.0
2016-05-24 13:50:00,77.71,77.74,77.43,77.43,33483.0,77.71,77.74,77.43,77.43,33483.0
2016-05-24 14:00:00,77.44,77.47,77.37,77.42,42745.0,77.44,77.47,77.37,77.42,42745.0
2016-05-24 14:10:00,77.43,77.63,77.42,77.63,37410.0,77.43,77.63,77.42,77.63,37410.0
2016-05-24 14:20:00,77.62,77.63,77.52,77.59,41454.0,77.62,77.63,77.52,77.59,41454.0
2016-05-24 14:30:00,77.59,77.62,77.49,77.62,55036.0,77.59,77.62,77.49,77.62,55036.0
2016-05-24 14:40:00,77.61,77.7,77.53,77.66,30970.0,77.61,77.7,77.53,77.66,30970.0
2016-05-24 14:50:00,77.65,77.69,77.58,77.6,45593.0,77.65,77.69,77.58,77.6,45593.0
2016-05-24 15:00:00,77.6,77.81,77.6,77.68,49939.0,77.6,77.81,77.6,77.68,49939.0
2016-05-24 15:10:00,77.68,77.85,77.68,77.84,39290.0,77.68,77.85,77.68,77.84,39290.0
2016-05-24 15:20:00,77.84,78.0,77.82,77.89,49742.0,77.84,78.0,77.82,77.89,49742.0
2016-05-24 15:30:00,77.89,77.89,77.76,77.8,77037.0,77.89,77.89,77.76,77.8,77037.0
2016-05-24 15:40:00,77.8,77.81,77.59,77.59,79207.0,77.8,77.81,77.59,77.59,79207.0
2016-05-24 15:50:00,77.59,77.6,77.5,77.53,202249.0,77.59,77.6,77.5,77.53,202249.0
2016-05-25 09:30:00,77.7,78.26,77.57,78.08,101130.0,77.7,78.26,77.57,78.08,101130.0
2016-05-25 09:40:00,78.05,78.31,77.71,77.8,90193.0,78.05,78.31,77.71,77.8,90193.0
2016-05-25 09:50:00,77.84,77.96,77.65,77.85,59685.0,77.84,77.96,77.65,77.85,59685.0
2016-05-25 10:00:00,77.88,77.88,77.72,77.77,66418.0,77.88,77.88,77.72,77.77,66418.0
2016-05-25 10:10:00,77.79,77.83,77.55,77.68,96228.0,77.79,77.83,77.55,77.68,96228.0
2016-05-25 10:20:00,77.66,77.98,77.66,77.98,46844.0,77.66,77.98,77.66,77.98,46844.0
2016-05-25 10:30:00,77.99,78.21,77.83,77.84,53342.0,77.99,78.21,77.83,77.84,53342.0
2016-05-25 10:40:00,77.83,78.05,77.83,77.93,40376.0,77.83,78.05,77.83,77.93,40376.0
2016-05-25 10:50:00,77.93,78.3,77.92,78.3,33062.0,77.93,78.3,77.92,78.3,33062.0
2016-05-25 11:00:00,78.28,78.39,77.91,77.92,82689.0,78.28,78.39,77.91,77.92,82689.0
2016-05-25 11:10:00,77.94,78.0,77.85,77.88,62845.0,77.94,78.0,77.85,77.88,62845.0
2016-05-25 11:20:00,77.88,77.91,77.73,77.78,83737.0,77.88,77.91,77.73,77.78,83737.0
2016-05-25 11:30:00,77.79,78.19,77.77,78.14,98144.0,77.79,78.19,77.77,78.14,98144.0
2016-05-25 11:40:00,78.16,78.3,78.01,78.17,64828.0,78.16,78.3,78.01,78.17,64828.0
2016-05-25 11:50:00,78.16,78.29,78.11,78.2,25630.0,78.16,78.29,78.11,78.2,25630.0
2016-05-25 12:00:00,78.19,78.23,78.1,78.15,20850.0,78.19,78.23,78.1,78.15,20850.0
2016-05-25 12:10:00,78.14,78.47,78.14,78.46,39221.0,78.14,78.47,78.14,78.46,39221.0
2016-05-25 12:20:00,78.42,78.58,78.41,78.55,80103.0,78.42,78.58,78.41,78.55,80103.0
2016-05-25 12:30:00,78.57,78.74,78.52,78.73,56398.0,78.57,78.74,78.52,78.73,56398.0
2016-05-25 12:40:00,78.75,78.85,78.67,78.73,36964.0,78.75,78.85,78.67,78.73,36964.0
2016-05-25 12:50:00,78.74,78.86,78.68,78.7,24428.0,78.74,78.86,78.68,78.7,24428.0
2016-05-25 13:00:00,78.71,78.98,78.69,78.83,41500.0,78.71,78.98,78.69,78.83,41500.0
2016-05-25 13:10:00,78.84,78.92,78.76,78.8,32729.0,78.84,78.92,78.76,78.8,32729.0
2016-05-25 13:20:00,78.78,78.94,78.78,78.86,25535.0,78.78,78.94,78.78,78.86,25535.0
2016-05-25 13:30:00,78.86,78.86,78.66,78.72,58885.0,78.86,78.86,78.66,78.72,58885.0
2016-05-25 13:40:00,78.72,78.77,78.6,78.6,61590.0,78.72,78.77,78.6,78.6,61590.0
2016-05-25 13:50:00,78.59,78.82,78.59,78.82,54722.0,78.59,78.82,78.59,78.82,54722.0
2016-05-25 14:00:00,78.82,78.82,78.5,78.53,40016.0,78.82,78.82,78.5,78.53,40016.0
2016-05-25 14:10:00,78.52,78.67,78.46,78.49,80376.0,78.52,78.67,78.46,78.49,80376.0
2016-05-25 14:20:00,78.52,78.68,78.48,78.56,53418.0,78.52,78.68,78.48,78.56,53418.0
2016-05-25 14:30:00,78.55,78.71,78.51,78.6,43233.0,78.55,78.71,78.51,78.6,43233.0
2016-05-25 14:40:00,78.59,78.59,78.36,78.37,57330.0,78.59,78.59,78.36,78.37,57330.0
2016-05-25 14:50:00,78.38,78.5,78.32,78.35,46626.0,78.38,78.5,78.32,78.35,46626.0
2016-05-25 15:00:00,78.35,78.48,78.32,78.48,41606.0,78.35,78.48,78.32,78.48,41606.0
2016-05-25 15:10:00,78.47,78.56,78.41,78.5,111629.0,78.47,78.56,78.41,78.5,111629.0
2016-05-25 15:20:00,78.5,78.66,78.47,78.66,89725.0,78.5,78.66,78.47,78.66,89725.0
2016-05-25 15:30:00,78.65,78.68,78.52,78.64,136873.0,78.65,78.68,78.52,78.64,136873.0
2016-05-25 15:40:00,78.65,78.66,78.44,78.53,161264.0,78.65,78.66,78.44,78.53,161264.0
2016-05-25 15:50:00,78.54,78.67,77.94,78.34,490062.0,78.54,78.67,77.94,78.34,490062.0
2016-05-26 09:30:00,85.49,86.55,85.0,85.63,1523031.0,85.49,86.55,85.0,85.63,1523031.0
2016-05-26 09:40:00,85.59,86.24,84.8,85.97,894013.0,85.59,86.24,84.8,85.97,894013.0
2016-05-26 09:50:00,85.95,86.35,85.35,85.69,394041.0,85.95,86.35,85.35,85.69,394041.0
2016-05-26 10:00:00,85.73,85.78,85.35,85.76,301091.0,85.73,85.78,85.35,85.76,301091.0
2016-05-26 10:10:00,85.78,86.77,85.72,86.73,386692.0,85.78,86.77,85.72,86.73,386692.0
2016-05-26 10:20:00,86.72,86.79,86.07,86.21,225056.0,86.72,86.79,86.07,86.21,225056.0
2016-05-26 10:30:00,86.19,87.62,86.19,87.4,267771.0,86.19,87.62,86.19,87.4,267771.0
2016-05-26 10:40:00,87.39,87.78,86.94,87.74,357358.0,87.39,87.78,86.94,87.74,357358.0
2016-05-26 10:50:00,87.74,88.38,87.68,88.17,464132.0,87.74,88.38,87.68,88.17,464132.0
2016-05-26 11:00:00,88.15,88.2,87.65,87.7,206140.0,88.15,88.2,87.65,87.7,206140.0
2016-05-26 11:10:00,87.7,88.13,87.63,88.1,135586.0,87.7,88.13,87.63,88.1,135586.0
2016-05-26 11:20:00,88.1,88.15,87.79,87.88,109002.0,88.1,88.15,87.79,87.88,109002.0
2016-05-26 11:30:00,87.88,87.89,87.46,87.75,143290.0,87.88,87.89,87.46,87.75,143290.0
2016-05-26 11:40:00,87.72,87.95,87.67,87.87,116959.0,87.72,87.95,87.67,87.87,116959.0
2016-05-26 11:50:00,87.87,88.03,87.3,87.54,247283.0,87.87,88.03,87.3,87.54,247283.0
2016-05-26 12:00:00,87.51,88.11,87.48,88.04,153462.0,87.51,88.11,87.48,88.04,153462.0
2016-05-26 12:10:00,88.05,88.06,87.66,87.86,138360.0,88.05,88.06,87.66,87.86,138360.0
2016-05-26 12:20:00,87.88,88.15,87.74,88.03,126305.0,87.88,88.15,87.74,88.03,126305.0
2016-05-26 12:30:00,88.01,88.33,87.96,88.23,119360.0,88.01,88.33,87.96,88.23,119360.0
2016-05-26 12:40:00,88.21,88.63,88.21,88.59,139466.0,88.21,88.63,88.21,88.59,139466.0
2016-05-26 12:50:00,88.59,88.78,88.54,88.77,99836.0,88.59,88.78,88.54,88.77,99836.0
2016-05-26 13:00:00,88.77,89.16,88.7,88.99,201710.0,88.77,89.16,88.7,88.99,201710.0
2016-05-26 13:10:00,89.0,89.04,88.78,88.79,153017.0,89.0,89.04,88.78,88.79,153017.0
2016-05-26 13:20:00,88.8,88.91,88.45,88.47,119391.0,88.8,88.91,88.45,88.47,119391.0
2016-05-26 13:30:00,88.48,88.7,88.15,88.49,171398.0,88.48,88.7,88.15,88.49,171398.0
2016-05-26 13:40:00,88.5,88.6,88.04,88.57,172152.0,88.5,88.6,88.04,88.57,172152.0
2016-05-26 13:50:00,88.58,88.77,88.5,88.72,111877.0,88.58,88.77,88.5,88.72,111877.0
2016-05-26 14:00:00,88.73,88.85,88.65,88.79,121241.0,88.73,88.85,88.65,88.79,121241.0
2016-05-26 14:10:00,88.79,88.83,88.47,88.56,118904.0,88.79,88.83,88.47,88.56,118904.0
2016-05-26 14:20:00,88.56,88.6,88.03,88.21,189280.0,88.56,88.6,88.03,88.21,189280.0
2016-05-26 14:30:00,88.2,88.35,88.07,88.35,147708.0,88.2,88.35,88.07,88.35,147708.0
2016-05-26 14:40:00,88.35,88.63,88.24,88.25,154193.0,88.35,88.63,88.24,88.25,154193.0
2016-05-26 14:50:00,88.26,88.29,87.99,88.07,110541.0,88.26,88.29,87.99,88.07,110541.0
2016-05-26 15:00:00,88.06,88.33,87.95,88.32,174366.0,88.06,88.33,87.95,88.32,174366.0
2016-05-26 15:10:00,88.31,88.85,88.24,88.83,179762.0,88.31,88.85,88.24,88.83,179762.0
2016-05-26 15:20:00,88.83,89.02,88.75,88.81,270850.0,88.83,89.02,88.75,88.81,270850.0
2016-05-26 15:30:00,88.82,88.86,88.57,88.69,231666.0,88.82,88.86,88.57,88.69,231666.0
2016-05-26 15:40:00,88.69,89.05,88.62,88.62,283913.0,88.69,89.05,88.62,88.62,283913.0
2016-05-26 15:50:00,88.64,88.74,88.1,88.4,698424.0,88.64,88.74,88.1,88.4,698424.0
2016-05-27 09:30:00,88.97,88.99,87.38,88.58,356376.0,88.97,88.99,87.38,88.58,356376.0
2016-05-27 09:40:00,88.59,88.8,88.11,88.11,284729.0,88.59,88.8,88.11,88.11,284729.0
2016-05-27 09:50:00,88.09,88.36,87.89,87.93,264391.0,88.09,88.36,87.89,87.93,264391.0
2016-05-27 10:00:00,87.98,88.41,87.65,88.34,209600.0,87.98,88.41,87.65,88.34,209600.0
2016-05-27 10:10:00,88.35,88.6,88.14,88.52,147473.0,88.35,88.6,88.14,88.52,147473.0
2016-05-27 10:20:00,88.49,88.53,88.23,88.41,123452.0,88.49,88.53,88.23,88.41,123452.0
2016-05-27 10:30:00,88.41,88.68,88.37,88.6,83600.0,88.41,88.68,88.37,88.6,83600.0
2016-05-27 10:40:00,88.57,88.8,88.42,88.65,117025.0,88.57,88.8,88.42,88.65,117025.0
2016-05-27 10:50:00,88.67,88.72,88.4,88.4,156927.0,88.67,88.72,88.4,88.4,156927.0
2016-05-27 11:00:00,88.4,88.58,88.36,88.52,107770.0,88.4,88.58,88.36,88.52,107770.0
2016-05-27 11:10:00,88.53,88.62,88.28,88.6,171719.0,88.53,88.62,88.28,88.6,171719.0
2016-05-27 11:20:00,88.6,88.93,88.56,88.88,90028.0,88.6,88.93,88.56,88.88,90028.0
2016-05-27 11:30:00,88.89,89.18,88.84,88.84,131096.0,88.89,89.18,88.84,88.84,131096.0
2016-05-27 11:40:00,88.84,88.89,88.58,88.66,96122.0,88.84,88.89,88.58,88.66,96122.0
2016-05-27 11:50:00,88.66,88.79,88.59,88.75,131884.0,88.66,88.79,88.59,88.75,131884.0
2016-05-27 12:00:00,88.77,88.91,88.63,88.76,134822.0,88.77,88.91,88.63,88.76,134822.0
2016-05-27 12:10:00,88.76,88.99,88.7,88.99,78229.0,88.76,88.99,88.7,88.99,78229.0
2016-05-27 12:20:00,89.0,89.09,88.93,89.06,60504.0,89.0,89.09,88.93,89.06,60504.0
2016-05-27 12:30:00,89.06,89.16,89.01,89.16,37672.0,89.06,89.16,89.01,89.16,37672.0
2016-05-27 12:40:00,89.15,89.23,89.07,89.18,63764.0,89.15,89.23,89.07,89.18,63764.0
2016-05-27 12:50:00,89.19,89.4,89.16,89.4,42423.0,89.19,89.4,89.16,89.4,42423.0
2016-05-27 13:00:00,89.37,89.42,89.29,89.35,40657.0,89.37,89.42,89.29,89.35,40657.0
2016-05-27 13:10:00,89.35,89.35,89.17,89.31,64124.0,89.35,89.35,89.17,89.31,64124.0
2016-05-27 13:20:00,89.33,89.33,89.16,89.28,60204.0,89.33,89.33,89.16,89.28,60204.0
2016-05-27 13:30:00,89.28,89.32,89.08,89.09,76557.0,89.28,89.32,89.08,89.09,76557.0
2016-05-27 13:40:00,89.07,89.25,89.01,89.18,89945.0,89.07,89.25,89.01,89.18,89945.0
2016-05-27 13:50:00,89.16,89.16,88.97,89.03,66873.0,89.16,89.16,88.97,89.03,66873.0
2016-05-27 14:00:00,89.01,89.02,88.7,88.73,174251.0,89.01,89.02,88.7,88.73,174251.0
2016-05-27 14:10:00,88.73,89.06,88.58,89.06,463308.0,88.73,89.06,88.58,89.06,463308.0
2016-05-27 14:20:00,89.06,89.28,89.06,89.23,72479.0,89.06,89.28,89.06,89.23,72479.0
2016-05-27 14:30:00,89.23,89.35,89.14,89.3,102549.0,89.23,89.35,89.14,89.3,102549.0
2016-05-27 14:40:00,89.3,89.53,89.29,89.51,47439.0,89.3,89.53,89.29,89.51,47439.0
2016-05-27 14:50:00,89.51,89.59,89.15,89.18,87794.0,89.51,89.59,89.15,89.18,87794.0
2016-05-27 15:00:00,89.18,89.24,89.05,89.22,73424.0,89.18,89.24,89.05,89.22,73424.0
2016-05-27 15:10:00,89.2,89.51,89.17,89.44,132738.0,89.2,89.51,89.17,89.44,132738.0
2016-05-27 15:20:00,89.44,89.44,89.04,89.08,117546.0,89.44,89.44,89.04,89.08,117546.0
2016-05-27 15:30:00,89.07,89.11,88.92,89.0,91384.0,89.07,89.11,88.92,89.0,91384.0
2016-05-27 15:40:00,89.01,89.03,88.97,88.98,141119.0,89.01,89.03,88.97,88.98,141119.0
2016-05-27 15:50:00,89.0,89.1,88.91,88.93,326479.0,89.0,89.1,88.91,88.93,326479.0
2016-05-31 09:30:00,89.39,89.89,88.8,88.95,89970.0,89.39,89.89,88.8,88.95,89970.0
2016-05-31 09:40:00,89.03,89.14,88.71,89.09,78973.0,89.03,89.14,88.71,89.09,78973.0
2016-05-31 09:50:00,89.03,89.76,89.0,89.65,117134.0,89.03,89.76,89.0,89.65,117134.0
2016-05-31 10:00:00,89.66,89.74,89.47,89.72,62493.0,89.66,89.74,89.47,89.72,62493.0
2016-05-31 10:10:00,89.72,89.77,89.48,89.71,120787.0,89.72,89.77,89.48,89.71,120787.0
2016-05-31 10:20:00,89.72,90.0,89.7,89.98,108651.0,89.72,90.0,89.7,89.98,108651.0
2016-05-31 10:30:00,89.97,90.21,89.94,90.13,97741.0,89.97,90.21,89.94,90.13,97741.0
2016-05-31 10:40:00,90.13,90.19,89.75,90.14,128952.0,90.13,90.19,89.75,90.14,128952.0
2016-05-31 10:50:00,90.14,90.29,90.02,90.03,67052.0,90.14,90.29,90.02,90.03,67052.0
2016-05-31 11:00:00,90.04,90.25,89.98,90.05,171591.0,90.04,90.25,89.98,90.05,171591.0
2016-05-31 11:10:00,90.06,90.38,90.05,90.28,65800.0,90.06,90.38,90.05,90.28,65800.0
2016-05-31 11:20:00,90.27,90.36,90.02,90.05,113245.0,90.27,90.36,90.02,90.05,113245.0
2016-05-31 11:30:00,90.05,90.08,90.0,90.03,90646.0,90.05,90.08,90.0,90.03,90646.0
2016-05-31 11:40:00,90.03,90.08,89.99,90.03,88659.0,90.03,90.08,89.99,90.03,88659.0
2016-05-31 11:50:00,90.03,90.2,90.0,90.01,55774.0,90.03,90.2,90.0,90.01,55774.0
2016-05-31 12:00:00,90.0,90.1,89.92,89.98,77433.0,90.0,90.1,89.92,89.98,77433.0
2016-05-31 12:10:00,89.96,90.11,89.96,90.1,101346.0,89.96,90.11,89.96,90.1,101346.0
2016-05-31 12:20:00,90.1,90.45,90.07,90.43,122523.0,90.1,90.45,90.07,90.43,122523.0
2016-05-31 12:30:00,90.44,90.45,90.07,90.12,72790.0,90.44,90.45,90.07,90.12,72790.0
2016-05-31 12:40:00,90.12,90.43,90.12,90.3,53426.0,90.12,90.43,90.12,90.3,53426.0
2016-05-31 12:50:00,90.29,90.45,90.29,90.33,48683.0,90.29,90.45,90.29,90.33,48683.0
2016-05-31 13:00:00,90.3,90.34,90.19,90.19,43054.0,90.3,90.34,90.19,90.19,43054.0
2016-05-31 13:10:00,90.21,90.21,90.07,90.17,53720.0,90.21,90.21,90.07,90.17,53720.0
2016-05-31 13:20:00,90.18,90.49,90.17,90.48,51110.0,90.18,90.49,90.17,90.48,51110.0
2016-05-31 13:30:00,90.49,90.51,90.33,90.46,46882.0,90.49,90.51,90.33,90.46,46882.0
2016-05-31 13:40:00,90.46,90.48,90.33,90.41,34967.0,90.46,90.48,90.33,90.41,34967.0
2016-05-31 13:50:00,90.41,90.41,90.15,90.17,30554.0,90.41,90.41,90.15,90.17,30554.0
2016-05-31 14:00:00,90.16,90.17,89.93,89.99,67378.0,90.16,90.17,89.93,89.99,67378.0
2016-05-31 14:10:00,89.99,90.24,89.88,90.24,42642.0,89.99,90.24,89.88,90.24,42642.0
2016-05-31 14:20:00,90.21,90.44,90.21,90.37,63761.0,90.21,90.44,90.21,90.37,63761.0
2016-05-31 14:30:00,90.38,90.41,90.17,90.41,76088.0,90.38,90.41,90.17,90.41,76088.0
2016-05-31 14:40:00,90.42,90.56,90.41,90.52,78863.0,90.42,90.56,90.41,90.52,78863.0
2016-05-31 14:50:00,90.52,90.52,90.36,90.48,72998.0,90.52,90.52,90.36,90.48,72998.0
2016-05-31 15:00:00,90.48,90.55,90.43,90.45,70148.0,90.48,90.55,90.43,90.45,70148.0
2016-05-31 15:10:00,90.45,90.69,90.43,90.63,113808.0,90.45,90.69,90.43,90.63,113808.0
2016-05-31 15:20:00,90.61,90.76,90.58,90.68,102762.0,90.61,90.76,90.58,90.68,102762.0
2016-05-31 15:30:00,90.69,90.86,90.6,90.62,181500.0,90.69,90.86,90.6,90.62,181500.0
2016-05-31 15:40:00,90.62,90.64,90.57,90.62,262316.0,90.62,90.64,90.57,90.62,262316.0
2016-05-31 15:50:00,90.59,90.78,90.54,90.54,526847.0,90.59,90.78,90.54,90.54,526847.0
2016-06-01 09:30:00,90.54,90.85,90.33,90.33,90940.0,90.54,90.85,90.33,90.33,90940.0
2016-06-01 09:40:00,90.34,90.48,90.16,90.42,88719.0,90.34,90.48,90.16,90.42,88719.0
2016-06-01 09:50:00,90.42,90.74,90.28,90.34,88529.0,90.42,90.74,90.28,90.34,88529.0
2016-06-01 10:00:00,90.33,90.5,90.19,90.43,87862.0,90.33,90.5,90.19,90.43,87862.0
2016-06-01 10:10:00,90.43,90.58,90.35,90.43,39189.0,90.43,90.58,90.35,90.43,39189.0
2016-06-01 10:20:00,90.42,90.57,90.25,90.26,48326.0,90.42,90.57,90.25,90.26,48326.0
2016-06-01 10:30:00,90.25,90.53,90.23,90.4,44525.0,90.25,90.53,90.23,90.4,44525.0
2016-06-01 10:40:00,90.42,90.66,90.34,90.64,60632.0,90.42,90.66,90.34,90.64,60632.0
2016-06-01 10:50:00,90.65,90.77,90.49,90.5,46457.0,90.65,90.77,90.49,90.5,46457.0
2016-06-01 11:00:00,90.5,90.68,90.47,90.48,85188.0,90.5,90.68,90.47,90.48,85188.0
2016-06-01 11:10:00,90.47,90.51,90.21,90.31,87116.0,90.47,90.51,90.21,90.31,87116.0
2016-06-01 11:20:00,90.3,90.3,89.99,90.16,65221.0,90.3,90.3,89.99,90.16,65221.0
2016-06-01 11:30:00,90.19,90.25,89.92,89.92,96598.0,90.19,90.25,89.92,89.92,96598.0
2016-06-01 11:40:00,89.93,90.17,89.79,90.16,47173.0,89.93,90.17,89.79,90.16,47173.0
2016-06-01 11:50:00,90.15,90.25,90.08,90.1,24771.0,90.15,90.25,90.08,90.1,24771.0
2016-06-01 12:00:00,90.1,90.49,90.09,90.45,34219.0,90.1,90.49,90.09,90.45,34219.0
2016-06-01 12:10:00,90.46,90.53,90.44,90.49,24976.0,90.46,90.53,90.44,90.49,24976.0
2016-06-01 12:20:00,90.51,90.53,90.34,90.42,33627.0,90.51,90.53,90.34,90.42,33627.0
2016-06-01 12:30:00,90.42,90.52,90.28,90.3,25226.0,90.42,90.52,90.28,90.3,25226.0
2016-06-01 12:40:00,90.29,90.44,90.27,90.41,21191.0,90.29,90.44,90.27,90.41,21191.0
2016-06-01 12:50:00,90.41,90.53,90.37,90.52,23197.0,90.41,90.53,90.37,90.52,23197.0
2016-06-01 13:00:00,90.52,90.77,90.52,90.68,109696.0,90.52,90.77,90.52,90.68,109696.0
2016-06-01 13:10:00,90.67,90.69,90.44,90.47,57583.0,90.67,90.69,90.44,90.47,57583.0
2016-06-01 13:20:00,90.46,90.5,90.38,90.39,21246.0,90.46,90.5,90.38,90.39,21246.0
2016-06-01 13:30:00,90.39,90.46,90.22,90.27,26951.0,90.39,90.46,90.22,90.27,26951.0
2016-06-01 13:40:00,90.27,90.39,90.21,90.26,23501.0,90.27,90.39,90.21,90.26,23501.0
2016-06-01 13:50:00,90.25,90.33,90.18,90.31,27343.0,90.25,90.33,90.18,90.31,27343.0
2016-06-01 14:00:00,90.32,90.4,90.25,90.4,22703.0,90.32,90.4,90.25,90.4,22703.0
2016-06-01 14:10:00,90.38,90.61,90.38,90.56,14037.0,90.38,90.61,90.38,90.56,14037.0
2016-06-01 14:20:00,90.57,90.64,90.44,90.46,27049.0,90.57,90.64,90.44,90.46,27049.0
2016-06-01 14:30:00,90.46,90.5,90.35,90.44,24202.0,90.46,90.5,90.35,90.44,24202.0
2016-06-01 14:40:00,90.43,90.62,90.43,90.54,29779.0,90.43,90.62,90.43,90.54,29779.0
2016-06-01 14:50:00,90.54,90.79,90.53,90.76,29953.0,90.54,90.79,90.53,90.76,29953.0
2016-06-01 15:00:00,90.76,90.88,90.75,90.77,45163.0,90.76,90.88,90.75,90.77,45163.0
2016-06-01 15:10:00,90.78,90.97,90.75,90.94,56639.0,90.78,90.97,90.75,90.94,56639.0
2016-06-01 15:20:00,90.91,91.0,90.8,90.89,60276.0,90.91,91.0,90.8,90.89,60276.0
2016-06-01 15:30:00,90.88,90.89,90.6,90.69,123673.0,90.88,90.89,90.6,90.69,123673.0
2016-06-01 15:40:00,90.68,90.82,90.66,90.75,80889.0,90.68,90.82,90.66,90.75,80889.0
2016-06-01 15:50:00,90.74,90.82,90.64,90.8,130070.0,90.74,90.82,90.64,90.8,130070.0
2016-06-02 09:30:00,90.96,91.6,90.74,91.29,75551.0,90.96,91.6,90.74,91.29,75551.0
2016-06-02 09:40:00,91.27,91.73,91.09,91.15,70013.0,91.27,91.73,91.09,91.15,70013.0
2016-06-02 09:50:00,91.06,91.32,90.88,91.11,35790.0,91.06,91.32,90.88,91.11,35790.0
2016-06-02 10:00:00,91.14,91.77,91.14,91.72,99145.0,91.14,91.77,91.14,91.72,99145.0
2016-06-02 10:10:00,91.68,91.68,91.21,91.31,77967.0,91.68,91.68,91.21,91.31,77967.0
2016-06-02 10:20:00,91.27,91.39,91.03,91.04,34165.0,91.27,91.39,91.03,91.04,34165.0
2016-06-02 10:30:00,91.07,91.48,91.03,91.46,27649.0,91.07,91.48,91.03,91.46,27649.0
2016-06-02 10:40:00,91.45,91.49,91.25,91.37,24479.0,91.45,91.49,91.25,91.37,24479.0
2016-06-02 10:50:00,91.36,91.49,91.27,91.49,45645.0,91.36,91.49,91.27,91.49,45645.0
2016-06-02 11:00:00,91.49,91.6,91.21,91.24,28203.0,91.49,91.6,91.21,91.24,28203.0
2016-06-02 11:10:00,91.23,91.23,90.9,91.02,32578.0,91.23,91.23,90.9,91.02,32578.0
2016-06-02 11:20:00,91.02,91.16,90.94,90.94,22097.0,91.02,91.16,90.94,90.94,22097.0
2016-06-02 11:30:00,90.94,91.21,90.66,90.66,100009.0,90.94,91.21,90.66,90.66,100009.0
2016-06-02 11:40:00,90.66,90.95,90.66,90.71,36856.0,90.66,90.95,90.66,90.71,36856.0
2016-06-02 11:50:00,90.72,90.72,90.49,90.58,41330.0,90.72,90.72,90.49,90.58,41330.0
2016-06-02 12:00:00,90.6,90.8,90.39,90.39,154799.0,90.6,90.8,90.39,90.39,154799.0
2016-06-02 12:10:00,90.37,90.56,90.29,90.29,45351.0,90.37,90.56,90.29,90.29,45351.0
2016-06-02 12:20:00,90.3,90.3,90.15,90.23,41771.0,90.3,90.3,90.15,90.23,41771.0
2016-06-02 12:30:00,90.24,90.42,90.17,90.26,46930.0,90.24,90.42,90.17,90.26,46930.0
2016-06-02 12:40:00,90.25,90.26,90.12,90.26,57972.0,90.25,90.26,90.12,90.26,57972.0
2016-06-02 12:50:00,90.27,90.49,90.26,90.45,30503.0,90.27,90.49,90.26,90.45,30503.0
2016-06-02 13:00:00,90.45,90.59,90.41,90.46,32995.0,90.45,90.59,90.41,90.46,32995.0
2016-06-02 13:10:00,90.47,90.56,90.33,90.37,27085.0,90.47,90.56,90.33,90.37,27085.0
2016-06-02 13:20:00,90.39,90.55,90.39,90.41,26581.0,90.39,90.55,90.39,90.41,26581.0
2016-06-02 13:30:00,90.38,90.43,90.28,90.41,42867.0,90.38,90.43,90.28,90.41,42867.0
2016-06-02 13:40:00,90.41,90.53,90.33,90.48,30539.0,90.41,90.53,90.33,90.48,30539.0
2016-06-02 13:50:00,90.47,90.57,90.43,90.45,21724.0,90.47,90.57,90.43,90.45,21724.0
2016-06-02 14:00:00,90.48,90.71,90.48,90.61,46172.0,90.48,90.71,90.48,90.61,46172.0
2016-06-02 14:10:00,90.61,90.78,90.53,90.77,44081.0,90.61,90.78,90.53,90.77,44081.0
2016-06-02 14:20:00,90.78,90.86,90.63,90.86,50965.0,90.78,90.86,90.63,90.86,50965.0
2016-06-02 14:30:00,90.87,90.92,90.74,90.88,35690.0,90.87,90.92,90.74,90.88,35690.0
2016-06-02 14:40:00,90.89,90.9,90.76,90.76,27797.0,90.89,90.9,90.76,90.76,27797.0
2016-06-02 14:50:00,90.75,90.81,90.74,90.81,46398.0,90.75,90.81,90.74,90.81,46398.0
2016-06-02 15:00:00,90.83,90.93,90.81,90.86,32834.0,90.83,90.93,90.81,90.86,32834.0
2016-06-02 15:10:00,90.85,90.94,90.83,90.83,31818.0,90.85,90.94,90.83,90.83,31818.0
2016-06-02 15:20:00,90.83,90.91,90.79,90.9,41891.0,90.83,90.91,90.79,90.9,41891.0
2016-06-02 15:30:00,90.9,91.04,90.9,90.95,69935.0,90.9,91.04,90.9,90.95,69935.0
2016-06-02 15:40:00,90.96,91.02,90.9,90.93,81608.0,90.96,91.02,90.9,90.93,81608.0
2016-06-02 15:50:00,90.93,91.08,90.93,91.03,132176.0,90.93,91.08,90.93,91.03,132176.0
2016-06-03 09:30:00,90.91,91.35,90.76,91.29,35421.0,90.91,91.35,90.76,91.29,35421.0
2016-06-03 09:40:00,91.32,91.58,90.97,91.28,47665.0,91.32,91.58,90.97,91.28,47665.0
2016-06-03 09:50:00,91.29,91.39,90.98,91.02,52541.0,91.29,91.39,90.98,91.02,52541.0
2016-06-03 10:00:00,90.97,91.17,90.77,91.11,47967.0,90.97,91.17,90.77,91.11,47967.0
2016-06-03 10:10:00,91.1,91.47,90.99,91.42,74873.0,91.1,91.47,90.99,91.42,74873.0
2016-06-03 10:20:00,91.39,91.75,91.24,91.75,42783.0,91.39,91.75,91.24,91.75,42783.0
2016-06-03 10:30:00,91.72,91.91,91.58,91.81,110692.0,91.72,91.91,91.58,91.81,110692.0
2016-06-03 10:40:00,91.81,91.84,91.54,91.72,31122.0,91.81,91.84,91.54,91.72,31122.0
2016-06-03 10:50:00,91.7,91.82,91.53,91.65,36937.0,91.7,91.82,91.53,91.65,36937.0
2016-06-03 11:00:00,91.63,91.67,91.44,91.44,41053.0,91.63,91.67,91.44,91.44,41053.0
2016-06-03 11:10:00,91.43,91.47,91.32,91.45,20593.0,91.43,91.47,91.32,91.45,20593.0
2016-06-03 11:20:00,91.46,91.53,91.26,91.28,24430.0,91.46,91.53,91.26,91.28,24430.0
2016-06-03 11:30:00,91.29,91.58,91.26,91.58,22565.0,91.29,91.58,91.26,91.58,22565.0
2016-06-03 11:40:00,91.55,91.65,91.51,91.64,15732.0,91.55,91.65,91.51,91.64,15732.0
2016-06-03 11:50:00,91.63,91.66,91.37,91.37,59780.0,91.63,91.66,91.37,91.37,59780.0
2016-06-03 12:00:00,91.37,91.4,91.27,91.28,90490.0,91.37,91.4,91.27,91.28,90490.0
2016-06-03 12:10:00,91.27,91.3,91.21,91.25,25742.0,91.27,91.3,91.21,91.25,25742.0
2016-06-03 12:20:00,91.26,91.39,91.26,91.28,23192.0,91.26,91.39,91.26,91.28,23192.0
2016-06-03 12:30:00,91.29,91.35,91.26,91.32,41581.0,91.29,91.35,91.26,91.32,41581.0
2016-06-03 12:40:00,91.32,91.46,91.32,91.46,88268.0,91.32,91.46,91.32,91.46,88268.0
2016-06-03 12:50:00,91.46,91.46,91.21,91.21,38025.0,91.46,91.46,91.21,91.21,38025.0
2016-06-03 13:00:00,91.22,91.29,91.11,91.29,23348.0,91.22,91.29,91.11,91.29,23348.0
2016-06-03 13:10:00,91.29,91.35,91.24,91.35,13558.0,91.29,91.35,91.24,91.35,13558.0
2016-06-03 13:20:00,91.35,91.42,91.3,91.31,17630.0,91.35,91.42,91.3,91.31,17630.0
2016-06-03 13:30:00,91.32,91.38,91.22,91.31,19130.0,91.32,91.38,91.22,91.31,19130.0
2016-06-03 13:40:00,91.31,91.42,91.31,91.31,13610.0,91.31,91.42,91.31,91.31,13610.0
2016-06-03 13:50:00,91.31,91.38,91.2,91.28,19929.0,91.31,91.38,91.2,91.28,19929.0
2016-06-03 14:00:00,91.26,91.34,91.18,91.22,23968.0,91.26,91.34,91.18,91.22,23968.0
2016-06-03 14:10:00,91.21,91.28,91.12,91.17,25909.0,91.21,91.28,91.12,91.17,25909.0
2016-06-03 14:20:00,91.17,91.2,91.0,91.19,36653.0,91.17,91.2,91.0,91.19,36653.0
2016-06-03 14:30:00,91.21,91.25,91.15,91.23,37739.0,91.21,91.25,91.15,91.23,37739.0
2016-06-03 14:40:00,91.23,91.4,91.21,91.32,20456.0,91.23,91.4,91.21,91.32,20456.0
2016-06-03 14:50:00,91.32,91.4,91.31,91.31,19319.0,91.32,91.4,91.31,91.31,19319.0
2016-06-03 15:00:00,91.3,91.3,91.14,91.15,32470.0,91.3,91.3,91.14,91.15,32470.0
2016-06-03 15:10:00,91.14,91.2,91.12,91.15,22547.0,91.14,91.2,91.12,91.15,22547.0
2016-06-03 15:20:00,91.15,91.27,91.15,91.27,23059.0,91.15,91.27,91.15,91.27,23059.0
2016-06-03 15:30:00,91.28,91.3,91.2,91.29,30378.0,91.28,91.3,91.2,91.29,30378.0
2016-06-03 15:40:00,91.3,91.3,91.12,91.18,41685.0,91.3,91.3,91.12,91.18,41685.0
2016-06-03 15:50:00,91.2,91.21,91.01,91.07,127686.0,91.2,91.21,91.01,91.07,127686.0
2016-06-06 09:30:00,91.48,91.48,90.68,90.7,37993.0,91.48,91.48,90.68,90.7,37993.0
2016-06-06 09:40:00,90.71,90.79,90.44,90.47,48833.0,90.71,90.79,90.44,90.47,48833.0
2016-06-06 09:50:00,90.5,90.86,90.48,90.75,52032.0,90.5,90.86,90.48,90.75,52032.0
2016-06-06 10:00:00,90.73,90.93,90.69,90.75,21811.0,90.73,90.93,90.69,90.75,21811.0
2016-06-06 10:10:00,90.77,91.04,90.74,90.84,32591.0,90.77,91.04,90.74,90.84,32591.0
2016-06-06 10:20:00,90.86,91.03,90.67,90.67,27790.0,90.86,91.03,90.67,90.67,27790.0
2016-06-06 10:30:00,90.66,90.67,90.41,90.41,38922.0,90.66,90.67,90.41,90.41,38922.0
2016-06-06 10:40:00,90.42,90.51,90.39,90.44,32408.0,90.42,90.51,90.39,90.44,32408.0
2016-06-06 10:50:00,90.39,90.53,90.29,90.49,33019.0,90.39,90.53,90.29,90.49,33019.0
2016-06-06 11:00:00,90.47,90.55,90.42,90.45,21619.0,90.47,90.55,90.42,90.45,21619.0
2016-06-06 11:10:00,90.45,90.45,90.31,90.37,21570.0,90.45,90.45,90.31,90.37,21570.0
2016-06-06 11:20:00,90.37,90.56,90.37,90.5,15344.0,90.37,90.56,90.37,90.5,15344.0
2016-06-06 11:30:00,90.5,90.57,90.43,90.56,27389.0,90.5,90.57,90.43,90.56,27389.0
2016-06-06 11:40:00,90.55,90.58,90.45,90.47,15721.0,90.55,90.58,90.45,90.47,15721.0
2016-06-06 11:50:00,90.45,90.54,90.43,90.43,11561.0,90.45,90.54,90.43,90.43,11561.0
2016-06-06 12:00:00,90.43,90.53,90.3,90.31,13718.0,90.43,90.53,90.3,90.31,13718.0
2016-06-06 12:10:00,90.32,90.38,90.19,90.22,11618.0,90.32,90.38,90.19,90.22,11618.0
2016-06-06 12:20:00,90.23,90.31,90.22,90.29,23532.0,90.23,90.31,90.22,90.29,23532.0
2016-06-06 12:30:00,90.28,90.46,90.24,90.44,23928.0,90.28,90.46,90.24,90.44,23928.0
2016-06-06 12:40:00,90.46,90.62,90.46,90.47,8404.0,90.46,90.62,90.46,90.47,8404.0
2016-06-06 12:50:00,90.49,90.64,90.28,90.63,25404.0,90.49,90.64,90.28,90.63,25404.0
2016-06-06 13:00:00,90.66,90.9,90.62,90.9,20323.0,90.66,90.9,90.62,90.9,20323.0
2016-06-06 13:10:00,90.92,91.0,90.82,90.83,10593.0,90.92,91.0,90.82,90.83,10593.0
2016-06-06 13:20:00,90.86,91.07,90.86,91.06,34888.0,90.86,91.07,90.86,91.06,34888.0
2016-06-06 13:30:00,91.04,91.05,90.89,90.95,14347.0,91.04,91.05,90.89,90.95,14347.0
2016-06-06 13:40:00,90.96,91.02,90.86,90.86,13392.0,90.96,91.02,90.86,90.86,13392.0
2016-06-06 13:50:00,90.87,91.12,90.87,91.0,18214.0,90.87,91.12,90.87,91.0,18214.0
2016-06-06 14:00:00,91.0,91.04,90.93,90.94,11584.0,91.0,91.04,90.93,90.94,11584.0
2016-06-06 14:10:00,90.98,91.12,90.98,91.08,14150.0,90.98,91.12,90.98,91.08,14150.0
2016-06-06 14:20:00,91.08,91.2,91.08,91.15,15881.0,91.08,91.2,91.08,91.15,15881.0
2016-06-06 14:30:00,91.15,91.26,91.09,91.13,20213.0,91.15,91.26,91.09,91.13,20213.0
2016-06-06 14:40:00,91.11,91.12,90.94,90.99,17825.0,91.11,91.12,90.94,90.99,17825.0
2016-06-06 14:50:00,91.0,91.01,90.86,90.9,24392.0,91.0,91.01,90.86,90.9,24392.0
2016-06-06 15:00:00,90.91,90.94,90.82,90.86,25525.0,90.91,90.94,90.82,90.86,25525.0
2016-06-06 15:10:00,90.85,90.97,90.81,90.89,20362.0,90.85,90.97,90.81,90.89,20362.0
2016-06-06 15:20:00,90.88,90.92,90.73,90.8,22398.0,90.88,90.92,90.73,90.8,22398.0
2016-06-06 15:30:00,90.79,90.86,90.77,90.79,39355.0,90.79,90.86,90.77,90.79,39355.0
2016-06-06 15:40:00,90.79,90.84,90.72,90.79,48974.0,90.79,90.84,90.72,90.79,48974.0
2016-06-06 15:50:00,90.78,90.78,90.61,90.63,128528.0,90.78,90.78,90.61,90.63,128528.0
2016-06-07 09:30:00,90.43,91.42,90.43,91.25,50340.0,90.43,91.42,90.43,91.25,50340.0
2016-06-07 09:40:00,91.17,91.4,90.59,91.34,40532.0,91.17,91.4,90.59,91.34,40532.0
2016-06-07 09:50:00,91.32,91.55,91.17,91.51,26783.0,91.32,91.55,91.17,91.51,26783.0
2016-06-07 10:00:00,91.51,91.64,91.41,91.58,40308.0,91.51,91.64,91.41,91.58,40308.0
2016-06-07 10:10:00,91.62,91.69,91.47,91.59,26289.0,91.62,91.69,91.47,91.59,26289.0
2016-06-07 10:20:00,91.58,91.78,91.46,91.69,26749.0,91.58,91.78,91.46,91.69,26749.0
2016-06-07 10:30:00,91.71,91.99,91.66,91.84,40324.0,91.71,91.99,91.66,91.84,40324.0
2016-06-07 10:40:00,91.84,91.94,91.69,91.71,18259.0,91.84,91.94,91.69,91.71,18259.0
2016-06-07 10:50:00,91.69,91.79,91.64,91.78,17077.0,91.69,91.79,91.64,91.78,17077.0
2016-06-07 11:00:00,91.76,91.78,91.58,91.58,9669.0,91.76,91.78,91.58,91.58,9669.0
2016-06-07 11:10:00,91.57,91.68,91.51,91.65,13148.0,91.57,91.68,91.51,91.65,13148.0
2016-06-07 11:20:00,91.67,91.69,91.49,91.55,13546.0,91.67,91.69,91.49,91.55,13546.0
2016-06-07 11:30:00,91.54,91.59,91.49,91.59,13498.0,91.54,91.59,91.49,91.59,13498.0
2016-06-07 11:40:00,91.57,91.77,91.56,91.7,12241.0,91.57,91.77,91.56,91.7,12241.0
2016-06-07 11:50:00,91.69,91.92,91.63,91.88,18540.0,91.69,91.92,91.63,91.88,18540.0
2016-06-07 12:00:00,91.88,91.92,91.71,91.82,13137.0,91.88,91.92,91.71,91.82,13137.0
2016-06-07 12:10:00,91.83,91.9,91.78,91.8,10491.0,91.83,91.9,91.78,91.8,10491.0
2016-06-07 12:20:00,91.82,91.9,91.74,91.88,15930.0,91.82,91.9,91.74,91.88,15930.0
2016-06-07 12:30:00,91.86,91.91,91.78,91.86,11838.0,91.86,91.91,91.78,91.86,11838.0
2016-06-07 12:40:00,91.88,91.98,91.85,91.92,15276.0,91.88,91.98,91.85,91.92,15276.0
2016-06-07 12:50:00,91.94,91.95,91.86,91.88,12718.0,91.94,91.95,91.86,91.88,12718.0
2016-06-07 13:00:00,91.89,92.12,91.85,92.08,28599.0,91.89,92.12,91.85,92.08,28599.0
2016-06-07 13:10:00,92.07,92.09,91.93,92.02,8250.0,92.07,92.09,91.93,92.02,8250.0
2016-06-07 13:20:00,92.0,92.11,91.99,92.11,15646.0,92.0,92.11,91.99,92.11,15646.0
2016-06-07 13:30:00,92.09,92.09,91.89,91.89,9339.0,92.09,92.09,91.89,91.89,9339.0
2016-06-07 13:40:00,91.88,91.91,91.8,91.81,12884.0,91.88,91.91,91.8,91.81,12884.0
2016-06-07 13:50:00,91.8,91.8,91.54,91.59,16339.0,91.8,91.8,91.54,91.59,16339.0
2016-06-07 14:00:00,91.55,91.67,91.53,91.54,18782.0,91.55,91.67,91.53,91.54,18782.0
2016-06-07 14:10:00,91.55,91.69,91.55,91.61,24136.0,91.55,91.69,91.55,91.61,24136.0
2016-06-07 14:20:00,91.62,91.68,91.55,91.55,15500.0,91.62,91.68,91.55,91.55,15500.0
2016-06-07 14:30:00,91.56,91.61,91.47,91.47,31712.0,91.56,91.61,91.47,91.47,31712.0
2016-06-07 14:40:00,91.51,91.53,91.39,91.39,36152.0,91.51,91.53,91.39,91.39,36152.0
2016-06-07 14:50:00,91.42,91.44,91.33,91.33,13388.0,91.42,91.44,91.33,91.33,13388.0
2016-06-07 15:00:00,91.34,91.43,91.33,91.34,29897.0,91.34,91.43,91.33,91.34,29897.0
2016-06-07 15:10:00,91.33,91.35,91.24,91.34,61454.0,91.33,91.35,91.24,91.34,61454.0
2016-06-07 15:20:00,91.34,91.37,91.29,91.34,67059.0,91.34,91.37,91.29,91.34,67059.0
2016-06-07 15:30:00,91.33,91.35,91.17,91.18,45301.0,91.33,91.35,91.17,91.18,45301.0
2016-06-07 15:40:00,91.18,91.2,91.1,91.13,71290.0,91.18,91.2,91.1,91.13,71290.0
2016-06-07 15:50:00,91.15,91.24,91.11,91.24,142639.0,91.15,91.24,91.11,91.24,142639.0
2016-06-08 09:30:00,91.19,91.37,90.79,90.89,26208.0,91.19,91.37,90.79,90.89,26208.0
2016-06-08 09:40:00,90.9,91.29,90.82,91.03,168702.0,90.9,91.29,90.82,91.03,168702.0
2016-06-08 09:50:00,91.04,91.04,90.8,91.02,162252.0,91.04,91.04,90.8,91.02,162252.0
2016-06-08 10:00:00,91.03,91.39,91.0,91.04,26177.0,91.03,91.39,91.0,91.04,26177.0
2016-06-08 10:10:00,91.07,91.35,91.07,91.14,33565.0,91.07,91.35,91.07,91.14,33565.0
2016-06-08 10:20:00,91.13,91.48,91.09,91.47,14408.0,91.13,91.48,91.09,91.47,14408.0
2016-06-08 10:30:00,91.42,91.45,91.13,91.21,23103.0,91.42,91.45,91.13,91.21,23103.0
2016-06-08 10:40:00,91.22,91.23,90.96,91.11,15861.0,91.22,91.23,90.96,91.11,15861.0
2016-06-08 10:50:00,91.12,91.17,90.81,90.83,46649.0,91.12,91.17,90.81,90.83,46649.0
2016-06-08 11:00:00,90.85,91.15,90.83,91.06,19759.0,90.85,91.15,90.83,91.06,19759.0
2016-06-08 11:10:00,91.1,91.1,90.94,91.06,62363.0,91.1,91.1,90.94,91.06,62363.0
2016-06-08 11:20:00,91.09,91.11,90.91,90.91,48290.0,91.09,91.11,90.91,90.91,48290.0
2016-06-08 11:30:00,90.9,91.06,90.87,91.06,27361.0,90.9,91.06,90.87,91.06,27361.0
2016-06-08 11:40:00,91.09,91.12,91.0,91.07,17710.0,91.09,91.12,91.0,91.07,17710.0
2016-06-08 11:50:00,91.05,91.11,90.99,90.99,25327.0,91.05,91.11,90.99,90.99,25327.0
2016-06-08 12:00:00,90.97,91.13,90.96,91.08,6000.0,90.97,91.13,90.96,91.08,6000.0
2016-06-08 12:10:00,91.1,91.3,91.1,91.26,9149.0,91.1,91.3,91.1,91.26,9149.0
2016-06-08 12:20:00,91.27,91.38,91.16,91.38,29315.0,91.27,91.38,91.16,91.38,29315.0
2016-06-08 12:30:00,91.37,91.41,91.35,91.39,7966.0,91.37,91.41,91.35,91.39,7966.0
2016-06-08 12:40:00,91.39,91.45,91.34,91.36,8257.0,91.39,91.45,91.34,91.36,8257.0
2016-06-08 12:50:00,91.35,91.4,91.29,91.35,7420.0,91.35,91.4,91.29,91.35,7420.0
2016-06-08 13:00:00,91.34,91.41,91.32,91.32,10970.0,91.34,91.41,91.32,91.32,10970.0
2016-06-08 13:10:00,91.31,91.38,91.27,91.38,13893.0,91.31,91.38,91.27,91.38,13893.0
2016-06-08 13:20:00,91.38,91.42,91.33,91.36,6046.0,91.38,91.42,91.33,91.36,6046.0
2016-06-08 13:30:00,91.33,91.38,91.31,91.36,7851.0,91.33,91.38,91.31,91.36,7851.0
2016-06-08 13:40:00,91.36,91.4,91.29,91.29,35696.0,91.36,91.4,91.29,91.29,35696.0
2016-06-08 13:50:00,91.3,91.41,91.3,91.4,8795.0,91.3,91.41,91.3,91.4,8795.0
2016-06-08 14:00:00,91.39,91.39,91.26,91.29,12483.0,91.39,91.39,91.26,91.29,12483.0
2016-06-08 14:10:00,91.3,91.31,91.22,91.25,14131.0,91.3,91.31,91.22,91.25,14131.0
2016-06-08 14:20:00,91.24,91.29,91.23,91.27,51655.0,91.24,91.29,91.23,91.27,51655.0
2016-06-08 14:30:00,91.27,91.39,91.26,91.39,18356.0,91.27,91.39,91.26,91.39,18356.0
2016-06-08 14:40:00,91.38,91.44,91.32,91.42,11279.0,91.38,91.44,91.32,91.42,11279.0
2016-06-08 14:50:00,91.42,91.5,91.42,91.48,13613.0,91.42,91.5,91.42,91.48,13613.0
2016-06-08 15:00:00,91.48,91.49,91.41,91.46,15769.0,91.48,91.49,91.41,91.46,15769.0
2016-06-08 15:10:00,91.48,91.48,91.37,91.41,13124.0,91.48,91.48,91.37,91.41,13124.0
2016-06-08 15:20:00,91.4,91.46,91.36,91.45,14356.0,91.4,91.46,91.36,91.45,14356.0
2016-06-08 15:30:00,91.45,91.53,91.44,91.53,23332.0,91.45,91.53,91.44,91.53,23332.0
2016-06-08 15:40:00,91.53,91.6,91.53,91.55,27790.0,91.53,91.6,91.53,91.55,27790.0
2016-06-08 15:50:00,91.56,91.63,91.55,91.57,229893.0,91.56,91.63,91.55,91.57,229893.0
2016-06-09 09:30:00,91.48,91.57,91.03,91.42,34813.0,91.48,91.57,91.03,91.42,34813.0
2016-06-09 09:40:00,91.34,91.65,91.3,91.47,33803.0,91.34,91.65,91.3,91.47,33803.0
2016-06-09 09:50:00,91.45,91.61,91.32,91.58,22688.0,91.45,91.61,91.32,91.58,22688.0
2016-06-09 10:00:00,91.56,91.56,91.24,91.34,25345.0,91.56,91.56,91.24,91.34,25345.0
2016-06-09 10:10:00,91.34,91.78,91.29,91.78,36780.0,91.34,91.78,91.29,91.78,36780.0
2016-06-09 10:20:00,91.78,91.86,91.65,91.68,41371.0,91.78,91.86,91.65,91.68,41371.0
2016-06-09 10:30:00,91.7,91.77,91.58,91.76,8558.0,91.7,91.77,91.58,91.76,8558.0
2016-06-09 10:40:00,91.75,91.78,91.67,91.69,13571.0,91.75,91.78,91.67,91.69,13571.0
2016-06-09 10:50:00,91.67,91.82,91.67,91.76,25228.0,91.67,91.82,91.67,91.76,25228.0
2016-06-09 11:00:00,91.74,91.9,91.7,91.9,15870.0,91.74,91.9,91.7,91.9,15870.0
2016-06-09 11:10:00,91.9,91.99,91.83,91.87,19670.0,91.9,91.99,91.83,91.87,19670.0
2016-06-09 11:20:00,91.91,92.05,91.88,91.97,25854.0,91.91,92.05,91.88,91.97,25854.0
2016-06-09 11:30:00,91.99,92.01,91.93,91.95,27116.0,91.99,92.01,91.93,91.95,27116.0
2016-06-09 11:40:00,91.96,92.0,91.93,92.0,43927.0,91.96,92.0,91.93,92.0,43927.0
2016-06-09 11:50:00,91.99,91.99,91.68,91.7,37446.0,91.99,91.99,91.68,91.7,37446.0
2016-06-09 12:00:00,91.7,91.78,91.66,91.66,17847.0,91.7,91.78,91.66,91.66,17847.0
2016-06-09 12:10:00,91.65,91.67,91.45,91.45,30600.0,91.65,91.67,91.45,91.45,30600.0
2016-06-09 12:20:00,91.43,91.58,91.42,91.55,13821.0,91.43,91.58,91.42,91.55,13821.0
2016-06-09 12:30:00,91.53,91.61,91.52,91.58,10685.0,91.53,91.61,91.52,91.58,10685.0
2016-06-09 12:40:00,91.59,91.69,91.59,91.68,7537.0,91.59,91.69,91.59,91.68,7537.0
2016-06-09 12:50:00,91.69,91.88,91.69,91.88,14825.0,91.69,91.88,91.69,91.88,14825.0
2016-06-09 13:00:00,91.9,91.92,91.62,91.66,34067.0,91.9,91.92,91.62,91.66,34067.0
2016-06-09 13:10:00,91.69,91.79,91.68,91.7,17266.0,91.69,91.79,91.68,91.7,17266.0
2016-06-09 13:20:00,91.71,91.83,91.66,91.83,9256.0,91.71,91.83,91.66,91.83,9256.0
2016-06-09 13:30:00,91.84,91.87,91.79,91.83,14175.0,91.84,91.87,91.79,91.83,14175.0
2016-06-09 13:40:00,91.82,91.9,91.79,91.83,23635.0,91.82,91.9,91.79,91.83,23635.0
2016-06-09 13:50:00,91.87,91.89,91.71,91.89,11070.0,91.87,91.89,91.71,91.89,11070.0
2016-06-09 14:00:00,91.9,91.92,91.81,91.85,22252.0,91.9,91.92,91.81,91.85,22252.0
2016-06-09 14:10:00,91.85,91.97,91.84,91.96,13318.0,91.85,91.97,91.84,91.96,13318.0
2016-06-09 14:20:00,91.96,91.96,91.87,91.89,15589.0,91.96,91.96,91.87,91.89,15589.0
2016-06-09 14:30:00,91.88,91.98,91.86,91.95,17343.0,91.88,91.98,91.86,91.95,17343.0
2016-06-09 14:40:00,91.95,92.03,91.9,91.96,14221.0,91.95,92.03,91.9,91.96,14221.0
2016-06-09 14:50:00,91.98,92.03,91.96,92.0,10733.0,91.98,92.03,91.96,92.0,10733.0
2016-06-09 15:00:00,91.99,92.08,91.98,92.06,23615.0,91.99,92.08,91.98,92.06,23615.0
2016-06-09 15:10:00,92.06,92.06,91.98,92.06,25591.0,92.06,92.06,91.98,92.06,25591.0
2016-06-09 15:20:00,92.06,92.09,92.01,92.04,19214.0,92.06,92.09,92.01,92.04,19214.0
2016-06-09 15:30:00,92.03,92.17,92.03,92.11,29994.0,92.03,92.17,92.03,92.11,29994.0
2016-06-09 15:40:00,92.11,92.11,91.99,92.01,35908.0,92.11,92.11,91.99,92.01,35908.0
2016-06-09 15:50:00,92.0,92.03,91.97,91.97,71280.0,92.0,92.03,91.97,91.97,71280.0
2016-06-10 09:30:00,91.41,91.81,91.03,91.28,40960.0,91.41,91.81,91.03,91.28,40960.0
2016-06-10 09:40:00,91.27,91.59,91.25,91.49,95838.0,91.27,91.59,91.25,91.49,95838.0
2016-06-10 09:50:00,91.49,91.6,91.21,91.53,26738.0,91.49,91.6,91.21,91.53,26738.0
2016-06-10 10:00:00,91.53,91.69,91.33,91.36,20530.0,91.53,91.69,91.33,91.36,20530.0
2016-06-10 10:10:00,91.39,91.45,91.15,91.24,63881.0,91.39,91.45,91.15,91.24,63881.0
2016-06-10 10:20:00,91.21,91.35,91.09,91.09,22383.0,91.21,91.35,91.09,91.09,22383.0
2016-06-10 10:30:00,91.11,91.26,91.06,91.12,13540.0,91.11,91.26,91.06,91.12,13540.0
2016-06-10 10:40:00,91.1,91.23,91.03,91.06,17379.0,91.1,91.23,91.03,91.06,17379.0
2016-06-10 10:50:00,91.08,91.32,91.08,91.2,25597.0,91.08,91.32,91.08,91.2,25597.0
2016-06-10 11:00:00,91.24,91.25,91.14,91.22,10722.0,91.24,91.25,91.14,91.22,10722.0
2016-06-10 11:10:00,91.25,91.31,91.23,91.28,16707.0,91.25,91.31,91.23,91.28,16707.0
2016-06-10 11:20:00,91.28,91.4,91.2,91.37,9516.0,91.28,91.4,91.2,91.37,9516.0
2016-06-10 11:30:00,91.35,91.47,91.3,91.31,8900.0,91.35,91.47,91.3,91.31,8900.0
2016-06-10 11:40:00,91.22,91.27,91.07,91.07,5040.0,91.22,91.27,91.07,91.07,5040.0
2016-06-10 11:50:00,91.06,91.25,91.0,91.21,10486.0,91.06,91.25,91.0,91.21,10486.0
2016-06-10 12:00:00,91.21,91.22,90.96,90.97,48675.0,91.21,91.22,90.96,90.97,48675.0
2016-06-10 12:10:00,90.99,91.08,90.97,91.01,25586.0,90.99,91.08,90.97,91.01,25586.0
2016-06-10 12:20:00,91.04,91.04,90.94,90.98,8416.0,91.04,91.04,90.94,90.98,8416.0
2016-06-10 12:30:00,90.99,91.16,90.93,91.11,13156.0,90.99,91.16,90.93,91.11,13156.0
2016-06-10 12:40:00,91.15,91.22,91.1,91.12,4203.0,91.15,91.22,91.1,91.12,4203.0
2016-06-10 12:50:00,91.1,91.14,91.07,91.08,9376.0,91.1,91.14,91.07,91.08,9376.0
2016-06-10 13:00:00,91.1,91.14,91.06,91.09,9050.0,91.1,91.14,91.06,91.09,9050.0
2016-06-10 13:10:00,91.1,91.17,91.09,91.11,6502.0,91.1,91.17,91.09,91.11,6502.0
2016-06-10 13:20:00,91.12,91.17,91.09,91.11,7362.0,91.12,91.17,91.09,91.11,7362.0
2016-06-10 13:30:00,91.1,91.1,90.97,90.99,9440.0,91.1,91.1,90.97,90.99,9440.0
2016-06-10 13:40:00,91.01,91.04,90.95,90.98,18682.0,91.01,91.04,90.95,90.98,18682.0
2016-06-10 13:50:00,90.99,91.04,90.87,90.99,12139.0,90.99,91.04,90.87,90.99,12139.0
2016-06-10 14:00:00,91.0,91.04,90.92,90.94,6500.0,91.0,91.04,90.92,90.94,6500.0
2016-06-10 14:10:00,90.94,91.08,90.94,90.98,8726.0,90.94,91.08,90.94,90.98,8726.0
2016-06-10 14:20:00,90.99,91.05,90.96,91.03,10221.0,90.99,91.05,90.96,91.03,10221.0
2016-06-10 14:30:00,91.01,91.06,90.96,91.06,9506.0,91.01,91.06,90.96,91.06,9506.0
2016-06-10 14:40:00,91.07,91.1,90.98,91.06,13148.0,91.07,91.1,90.98,91.06,13148.0
2016-06-10 14:50:00,91.06,91.09,90.98,91.0,6059.0,91.06,91.09,90.98,91.0,6059.0
2016-06-10 15:00:00,91.03,91.08,90.99,91.03,10951.0,91.03,91.08,90.99,91.03,10951.0
2016-06-10 15:10:00,91.04,91.12,91.02,91.1,8521.0,91.04,91.12,91.02,91.1,8521.0
2016-06-10 15:20:00,91.11,91.22,91.09,91.17,20872.0,91.11,91.22,91.09,91.17,20872.0
2016-06-10 15:30:00,91.17,91.3,91.16,91.24,31180.0,91.17,91.3,91.16,91.24,31180.0
2016-06-10 15:40:00,91.22,91.43,91.21,91.39,30887.0,91.22,91.43,91.21,91.39,30887.0
2016-06-10 15:50:00,91.37,91.39,91.29,91.37,84587.0,91.37,91.39,91.29,91.37,84587.0
2016-06-13 09:30:00,91.2,91.57,90.63,90.66,39316.0,91.2,91.57,90.63,90.66,39316.0
2016-06-13 09:40:00,90.65,91.13,90.65,90.76,29664.0,90.65,91.13,90.65,90.76,29664.0
2016-06-13 09:50:00,90.7,91.38,90.7,91.24,34891.0,90.7,91.38,90.7,91.24,34891.0
2016-06-13 10:00:00,91.25,91.38,90.94,90.98,16480.0,91.25,91.38,90.94,90.98,16480.0
2016-06-13 10:10:00,90.95,91.15,90.93,91.12,17429.0,90.95,91.15,90.93,91.12,17429.0
2016-06-13 10:20:00,91.1,91.23,91.03,91.04,15635.0,91.1,91.23,91.03,91.04,15635.0
2016-06-13 10:30:00,91.04,91.24,91.01,91.03,13500.0,91.04,91.24,91.01,91.03,13500.0
2016-06-13 10:40:00,91.07,91.16,91.05,91.07,11250.0,91.07,91.16,91.05,91.07,11250.0
2016-06-13 10:50:00,91.04,91.18,91.03,91.13,10425.0,91.04,91.18,91.03,91.13,10425.0
2016-06-13 11:00:00,91.13,91.2,91.08,91.17,12604.0,91.13,91.2,91.08,91.17,12604.0
2016-06-13 11:10:00,91.18,91.21,91.03,91.03,5877.0,91.18,91.21,91.03,91.03,5877.0
2016-06-13 11:20:00,91.0,91.06,90.92,90.99,14086.0,91.0,91.06,90.92,90.99,14086.0
2016-06-13 11:30:00,91.0,91.03,90.85,90.92,37452.0,91.0,91.03,90.85,90.92,37452.0
2016-06-13 11:40:00,90.92,90.97,90.79,90.79,12550.0,90.92,90.97,90.79,90.79,12550.0
2016-06-13 11:50:00,90.76,90.77,90.53,90.58,10165.0,90.76,90.77,90.53,90.58,10165.0
2016-06-13 12:00:00,90.56,90.59,90.46,90.46,38546.0,90.56,90.59,90.46,90.46,38546.0
2016-06-13 12:10:00,90.51,90.66,90.47,90.66,31659.0,90.51,90.66,90.47,90.66,31659.0
2016-06-13 12:20:00,90.65,90.75,90.6,90.7,14536.0,90.65,90.75,90.6,90.7,14536.0
2016-06-13 12:30:00,90.7,90.72,90.6,90.7,12374.0,90.7,90.72,90.6,90.7,12374.0
2016-06-13 12:40:00,90.71,90.76,90.68,90.68,18380.0,90.71,90.76,90.68,90.68,18380.0
2016-06-13 12:50:00,90.69,90.88,90.68,90.81,13183.0,90.69,90.88,90.68,90.81,13183.0
2016-06-13 13:00:00,90.8,90.8,90.68,90.76,16265.0,90.8,90.8,90.68,90.76,16265.0
2016-06-13 13:10:00,90.72,90.81,90.68,90.75,8628.0,90.72,90.81,90.68,90.75,8628.0
2016-06-13 13:20:00,90.75,90.99,90.74,90.89,9903.0,90.75,90.99,90.74,90.89,9903.0
2016-06-13 13:30:00,90.89,90.89,90.61,90.63,16127.0,90.89,90.89,90.61,90.63,16127.0
2016-06-13 13:40:00,90.63,90.75,90.61,90.68,40422.0,90.63,90.75,90.61,90.68,40422.0
2016-06-13 13:50:00,90.67,90.69,90.45,90.46,23488.0,90.67,90.69,90.45,90.46,23488.0
2016-06-13 14:00:00,90.49,90.66,90.49,90.66,29153.0,90.49,90.66,90.49,90.66,29153.0
2016-06-13 14:10:00,90.65,90.67,90.5,90.52,37263.0,90.65,90.67,90.5,90.52,37263.0
2016-06-13 14:20:00,90.52,90.58,90.48,90.55,18629.0,90.52,90.58,90.48,90.55,18629.0
2016-06-13 14:30:00,90.52,90.61,90.51,90.57,28494.0,90.52,90.61,90.51,90.57,28494.0
2016-06-13 14:40:00,90.56,90.66,90.51,90.53,27164.0,90.56,90.66,90.51,90.53,27164.0
2016-06-13 14:50:00,90.53,90.57,90.47,90.49,38727.0,90.53,90.57,90.47,90.49,38727.0
2016-06-13 15:00:00,90.5,90.51,90.24,90.24,55900.0,90.5,90.51,90.24,90.24,55900.0
2016-06-13 15:10:00,90.24,90.38,90.22,90.33,48309.0,90.24,90.38,90.22,90.33,48309.0
2016-06-13 15:20:00,90.32,90.35,90.23,90.28,38321.0,90.32,90.35,90.23,90.28,38321.0
2016-06-13 15:30:00,90.28,90.32,90.19,90.25,59428.0,90.28,90.32,90.19,90.25,59428.0
2016-06-13 15:40:00,90.24,90.26,90.05,90.09,78037.0,90.24,90.26,90.05,90.09,78037.0
2016-06-13 15:50:00,90.09,90.21,90.04,90.17,165494.0,90.09,90.21,90.04,90.17,165494.0
2016-06-14 09:30:00,90.04,90.46,89.78,90.01,99382.0,90.04,90.46,89.78,90.01,99382.0
2016-06-14 09:40:00,90.08,90.36,89.9,89.94,55073.0,90.08,90.36,89.9,89.94,55073.0
2016-06-14 09:50:00,89.98,90.05,89.85,89.85,98882.0,89.98,90.05,89.85,89.85,98882.0
2016-06-14 10:00:00,89.85,90.02,89.85,89.97,23007.0,89.85,90.02,89.85,89.97,23007.0
2016-06-14 10:10:00,90.0,90.05,89.98,90.0,62969.0,90.0,90.05,89.98,90.0,62969.0
2016-06-14 10:20:00,90.0,90.03,89.87,89.93,54218.0,90.0,90.03,89.87,89.93,54218.0
2016-06-14 10:30:00,89.93,90.05,89.76,89.82,107610.0,89.93,90.05,89.76,89.82,107610.0
2016-06-14 10:40:00,89.86,89.91,89.61,89.7,60017.0,89.86,89.91,89.61,89.7,60017.0
2016-06-14 10:50:00,89.73,89.78,89.44,89.49,168464.0,89.73,89.78,89.44,89.49,168464.0
2016-06-14 11:00:00,89.5,89.81,89.42,89.8,74869.0,89.5,89.81,89.42,89.8,74869.0
2016-06-14 11:10:00,89.78,89.78,89.5,89.57,51321.0,89.78,89.78,89.5,89.57,51321.0
2016-06-14 11:20:00,89.57,89.79,89.53,89.56,26166.0,89.57,89.79,89.53,89.56,26166.0
2016-06-14 11:30:00,89.59,89.68,89.47,89.68,31336.0,89.59,89.68,89.47,89.68,31336.0
2016-06-14 11:40:00,89.67,89.77,89.67,89.77,15308.0,89.67,89.77,89.67,89.77,15308.0
2016-06-14 11:50:00,89.74,89.94,89.71,89.83,33629.0,89.74,89.94,89.71,89.83,33629.0
2016-06-14 12:00:00,89.82,89.84,89.75,89.77,27568.0,89.82,89.84,89.75,89.77,27568.0
2016-06-14 12:10:00,89.78,89.88,89.77,89.81,18632.0,89.78,89.88,89.77,89.81,18632.0
2016-06-14 12:20:00,89.81,90.11,89.81,90.07,27584.0,89.81,90.11,89.81,90.07,27584.0
2016-06-14 12:30:00,90.06,90.07,90.0,90.03,11778.0,90.06,90.07,90.0,90.03,11778.0
2016-06-14 12:40:00,90.03,90.03,89.73,89.8,24413.0,90.03,90.03,89.73,89.8,24413.0
2016-06-14 12:50:00,89.81,89.98,89.72,89.97,58658.0,89.81,89.98,89.72,89.97,58658.0
2016-06-14 13:00:00,89.97,89.97,89.78,89.81,24796.0,89.97,89.97,89.78,89.81,24796.0
2016-06-14 13:10:00,89.79,89.94,89.71,89.89,30415.0,89.79,89.94,89.71,89.89,30415.0
2016-06-14 13:20:00,89.88,89.9,89.77,89.8,21047.0,89.88,89.9,89.77,89.8,21047.0
2016-06-14 13:30:00,89.78,89.91,89.7,89.7,12534.0,89.78,89.91,89.7,89.7,12534.0
2016-06-14 13:40:00,89.7,89.7,89.5,89.5,28655.0,89.7,89.7,89.5,89.5,28655.0
2016-06-14 13:50:00,89.51,89.52,89.29,89.29,56311.0,89.51,89.52,89.29,89.29,56311.0
2016-06-14 14:00:00,89.29,89.52,89.27,89.48,37349.0,89.29,89.52,89.27,89.48,37349.0
2016-06-14 14:10:00,89.49,89.78,89.48,89.77,25330.0,89.49,89.78,89.48,89.77,25330.0
2016-06-14 14:20:00,89.77,89.83,89.66,89.77,41771.0,89.77,89.83,89.66,89.77,41771.0
2016-06-14 14:30:00,89.79,89.86,89.6,89.69,24266.0,89.79,89.86,89.6,89.69,24266.0
2016-06-14 14:40:00,89.71,89.73,89.52,89.52,24344.0,89.71,89.73,89.52,89.52,24344.0
2016-06-14 14:50:00,89.54,89.56,89.32,89.38,38993.0,89.54,89.56,89.32,89.38,38993.0
2016-06-14 15:00:00,89.39,89.69,89.3,89.68,37113.0,89.39,89.69,89.3,89.68,37113.0
2016-06-14 15:10:00,89.68,89.89,89.63,89.81,25924.0,89.68,89.89,89.63,89.81,25924.0
2016-06-14 15:20:00,89.81,90.0,89.75,89.97,28690.0,89.81,90.0,89.75,89.97,28690.0
2016-06-14 15:30:00,89.96,90.09,89.92,90.0,39858.0,89.96,90.09,89.92,90.0,39858.0
2016-06-14 15:40:00,89.99,90.14,89.96,90.03,64622.0,89.99,90.14,89.96,90.03,64622.0
2016-06-14 15:50:00,90.03,90.09,89.9,90.05,98086.0,90.03,90.09,89.9,90.05,98086.0
2016-06-15 09:30:00,90.49,91.0,90.04,90.7,64054.0,90.49,91.0,90.04,90.7,64054.0
2016-06-15 09:40:00,90.73,91.29,90.68,91.13,68988.0,90.73,91.29,90.68,91.13,68988.0
2016-06-15 09:50:00,91.15,91.2,90.92,91.13,29091.0,91.15,91.2,90.92,91.13,29091.0
2016-06-15 10:00:00,91.21,91.35,91.1,91.33,43284.0,91.21,91.35,91.1,91.33,43284.0
2016-06-15 10:10:00,91.31,91.32,91.08,91.14,18370.0,91.31,91.32,91.08,91.14,18370.0
2016-06-15 10:20:00,91.12,91.24,91.02,91.24,25283.0,91.12,91.24,91.02,91.24,25283.0
2016-06-15 10:30:00,91.26,91.55,91.1,91.55,39229.0,91.26,91.55,91.1,91.55,39229.0
2016-06-15 10:40:00,91.54,91.59,91.43,91.45,16057.0,91.54,91.59,91.43,91.45,16057.0
2016-06-15 10:50:00,91.46,91.78,91.45,91.59,38108.0,91.46,91.78,91.45,91.59,38108.0
2016-06-15 11:00:00,91.57,91.7,91.51,91.57,37787.0,91.57,91.7,91.51,91.57,37787.0
2016-06-15 11:10:00,91.59,91.68,91.31,91.31,29330.0,91.59,91.68,91.31,91.31,29330.0
2016-06-15 11:20:00,91.31,91.33,90.98,91.05,19296.0,91.31,91.33,90.98,91.05,19296.0
2016-06-15 11:30:00,91.05,91.12,90.94,90.99,16369.0,91.05,91.12,90.94,90.99,16369.0
2016-06-15 11:40:00,91.01,91.36,91.01,91.35,12447.0,91.01,91.36,91.01,91.35,12447.0
2016-06-15 11:50:00,91.33,91.35,91.15,91.16,15103.0,91.33,91.35,91.15,91.16,15103.0
2016-06-15 12:00:00,91.16,91.18,91.1,91.16,8193.0,91.16,91.18,91.1,91.16,8193.0
2016-06-15 12:10:00,91.15,91.18,91.08,91.13,13000.0,91.15,91.18,91.08,91.13,13000.0
2016-06-15 12:20:00,91.12,91.16,91.04,91.08,8853.0,91.12,91.16,91.04,91.08,8853.0
2016-06-15 12:30:00,91.11,91.17,91.05,91.09,9231.0,91.11,91.17,91.05,91.09,9231.0
2016-06-15 12:40:00,91.1,91.16,90.99,91.15,24204.0,91.1,91.16,90.99,91.15,24204.0
2016-06-15 12:50:00,91.14,91.19,91.03,91.05,55136.0,91.14,91.19,91.03,91.05,55136.0
2016-06-15 13:00:00,91.06,91.12,91.03,91.11,10722.0,91.06,91.12,91.03,91.11,10722.0
2016-06-15 13:10:00,91.12,91.15,91.04,91.08,20840.0,91.12,91.15,91.04,91.08,20840.0
2016-06-15 13:20:00,91.1,91.2,91.04,91.19,14040.0,91.1,91.2,91.04,91.19,14040.0
2016-06-15 13:30:00,91.17,91.33,91.17,91.26,9568.0,91.17,91.33,91.17,91.26,9568.0
2016-06-15 13:40:00,91.25,91.36,91.17,91.21,11136.0,91.25,91.36,91.17,91.21,11136.0
2016-06-15 13:50:00,91.22,91.27,91.18,91.19,9650.0,91.22,91.27,91.18,91.19,9650.0
2016-06-15 14:00:00,91.21,91.61,91.12,91.13,35996.0,91.21,91.61,91.12,91.13,35996.0
2016-06-15 14:10:00,91.14,91.28,91.11,91.21,14719.0,91.14,91.28,91.11,91.21,14719.0
2016-06-15 14:20:00,91.23,91.26,91.11,91.11,19467.0,91.23,91.26,91.11,91.11,19467.0
2016-06-15 14:30:00,91.09,91.26,91.0,91.23,24945.0,91.09,91.26,91.0,91.23,24945.0
2016-06-15 14:40:00,91.2,91.45,91.2,91.42,22381.0,91.2,91.45,91.2,91.42,22381.0
2016-06-15 14:50:00,91.42,91.49,91.26,91.44,21505.0,91.42,91.49,91.26,91.44,21505.0
2016-06-15 15:00:00,91.42,91.45,91.35,91.4,15037.0,91.42,91.45,91.35,91.4,15037.0
2016-06-15 15:10:00,91.37,91.39,91.21,91.25,20964.0,91.37,91.39,91.21,91.25,20964.0
2016-06-15 15:20:00,91.25,91.34,91.23,91.27,19870.0,91.25,91.34,91.23,91.27,19870.0
2016-06-15 15:30:00,91.28,91.38,91.1,91.1,47391.0,91.28,91.38,91.1,91.1,47391.0
2016-06-15 15:40:00,91.09,91.11,90.94,91.01,93293.0,91.09,91.11,90.94,91.01,93293.0
2016-06-15 15:50:00,91.0,91.1,90.91,91.05,157516.0,91.0,91.1,90.91,91.05,157516.0
2016-06-16 09:30:00,90.7,91.09,90.48,90.75,22101.0,90.7,91.09,90.48,90.75,22101.0
2016-06-16 09:40:00,90.65,90.9,90.54,90.59,29243.0,90.65,90.9,90.54,90.59,29243.0
2016-06-16 09:50:00,90.59,90.76,90.39,90.39,33240.0,90.59,90.76,90.39,90.39,33240.0
2016-06-16 10:00:00,90.41,90.66,90.34,90.66,24388.0,90.41,90.66,90.34,90.66,24388.0
2016-06-16 10:10:00,90.68,91.0,90.68,90.9,54691.0,90.68,91.0,90.68,90.9,54691.0
2016-06-16 10:20:00,90.89,90.91,90.64,90.69,38349.0,90.89,90.91,90.64,90.69,38349.0
2016-06-16 10:30:00,90.69,90.79,90.48,90.52,40199.0,90.69,90.79,90.48,90.52,40199.0
2016-06-16 10:40:00,90.51,90.88,90.51,90.79,34167.0,90.51,90.88,90.51,90.79,34167.0
2016-06-16 10:50:00,90.8,90.86,90.66,90.85,25360.0,90.8,90.86,90.66,90.85,25360.0
2016-06-16 11:00:00,90.83,90.85,90.69,90.83,33860.0,90.83,90.85,90.69,90.83,33860.0
2016-06-16 11:10:00,90.85,90.99,90.84,90.88,31387.0,90.85,90.99,90.84,90.88,31387.0
2016-06-16 11:20:00,90.91,91.09,90.88,91.02,39577.0,90.91,91.09,90.88,91.02,39577.0
2016-06-16 11:30:00,91.05,91.14,91.0,91.13,31324.0,91.05,91.14,91.0,91.13,31324.0
2016-06-16 11:40:00,91.12,91.18,91.04,91.15,42376.0,91.12,91.18,91.04,91.15,42376.0
2016-06-16 11:50:00,91.15,91.21,91.05,91.11,42345.0,91.15,91.21,91.05,91.11,42345.0
2016-06-16 12:00:00,91.13,91.18,91.05,91.17,36525.0,91.13,91.18,91.05,91.17,36525.0
2016-06-16 12:10:00,91.19,91.36,91.05,91.36,23122.0,91.19,91.36,91.05,91.36,23122.0
2016-06-16 12:20:00,91.36,91.54,91.31,91.48,18241.0,91.36,91.54,91.31,91.48,18241.0
2016-06-16 12:30:00,91.5,91.6,91.42,91.58,15635.0,91.5,91.6,91.42,91.58,15635.0
2016-06-16 12:40:00,91.57,91.7,91.44,91.6,48317.0,91.57,91.7,91.44,91.6,48317.0
2016-06-16 12:50:00,91.61,91.61,91.35,91.36,8978.0,91.61,91.61,91.35,91.36,8978.0
2016-06-16 13:00:00,91.38,91.48,91.3,91.38,10121.0,91.38,91.48,91.3,91.38,10121.0
2016-06-16 13:10:00,91.35,91.48,91.31,91.36,16908.0,91.35,91.48,91.31,91.36,16908.0
2016-06-16 13:20:00,91.37,91.43,91.28,91.32,21572.0,91.37,91.43,91.28,91.32,21572.0
2016-06-16 13:30:00,91.32,91.39,91.22,91.3,38903.0,91.32,91.39,91.22,91.3,38903.0
2016-06-16 13:40:00,91.31,91.42,91.26,91.4,34128.0,91.31,91.42,91.26,91.4,34128.0
2016-06-16 13:50:00,91.4,91.5,91.29,91.29,33153.0,91.4,91.5,91.29,91.29,33153.0
2016-06-16 14:00:00,91.31,91.59,91.31,91.57,30170.0,91.31,91.59,91.31,91.57,30170.0
2016-06-16 14:10:00,91.54,91.74,91.53,91.67,30170.0,91.54,91.74,91.53,91.67,30170.0
2016-06-16 14:20:00,91.69,91.78,91.59,91.63,38214.0,91.69,91.78,91.59,91.63,38214.0
2016-06-16 14:30:00,91.65,91.67,91.53,91.54,16587.0,91.65,91.67,91.53,91.54,16587.0
2016-06-16 14:40:00,91.52,91.64,91.5,91.62,20341.0,91.52,91.64,91.5,91.62,20341.0
2016-06-16 14:50:00,91.63,91.69,91.5,91.51,22519.0,91.63,91.69,91.5,91.51,22519.0
2016-06-16 15:00:00,91.51,91.63,91.5,91.61,23315.0,91.51,91.63,91.5,91.61,23315.0
2016-06-16 15:10:00,91.61,91.74,91.57,91.66,29754.0,91.61,91.74,91.57,91.66,29754.0
2016-06-16 15:20:00,91.65,91.77,91.59,91.75,39908.0,91.65,91.77,91.59,91.75,39908.0
2016-06-16 15:30:00,91.75,91.84,91.62,91.65,35299.0,91.75,91.84,91.62,91.65,35299.0
2016-06-16 15:40:00,91.65,91.76,91.59,91.69,45800.0,91.65,91.76,91.59,91.69,45800.0
2016-06-16 15:50:00,91.68,91.89,91.65,91.84,205433.0,91.68,91.89,91.65,91.84,205433.0
2016-06-17 09:30:00,91.75,91.83,91.16,91.25,317012.0,91.75,91.83,91.16,91.25,317012.0
2016-06-17 09:40:00,91.24,91.7,91.21,91.49,65249.0,91.24,91.7,91.21,91.49,65249.0
2016-06-17 09:50:00,91.48,91.73,91.39,91.7,59963.0,91.48,91.73,91.39,91.7,59963.0
2016-06-17 10:00:00,91.75,91.97,91.67,91.8,47382.0,91.75,91.97,91.67,91.8,47382.0
2016-06-17 10:10:00,91.81,91.88,91.66,91.7,38563.0,91.81,91.88,91.66,91.7,38563.0
2016-06-17 10:20:00,91.69,91.75,91.53,91.6,36236.0,91.69,91.75,91.53,91.6,36236.0
2016-06-17 10:30:00,91.59,91.67,91.42,91.66,58009.0,91.59,91.67,91.42,91.66,58009.0
2016-06-17 10:40:00,91.64,91.64,91.51,91.56,23282.0,91.64,91.64,91.51,91.56,23282.0
2016-06-17 10:50:00,91.54,91.71,91.53,91.7,48005.0,91.54,91.71,91.53,91.7,48005.0
2016-06-17 11:00:00,91.71,91.79,91.63,91.66,86566.0,91.71,91.79,91.63,91.66,86566.0
2016-06-17 11:10:00,91.67,91.77,91.65,91.77,53520.0,91.67,91.77,91.65,91.77,53520.0
2016-06-17 11:20:00,91.79,91.88,91.67,91.71,77275.0,91.79,91.88,91.67,91.71,77275.0
2016-06-17 11:30:00,91.7,91.78,91.65,91.65,52474.0,91.7,91.78,91.65,91.65,52474.0
2016-06-17 11:40:00,91.65,91.72,91.65,91.7,29588.0,91.65,91.72,91.65,91.7,29588.0
2016-06-17 11:50:00,91.69,91.7,91.63,91.66,30867.0,91.69,91.7,91.63,91.66,30867.0
2016-06-17 12:00:00,91.67,91.78,91.66,91.78,52346.0,91.67,91.78,91.66,91.78,52346.0
2016-06-17 12:10:00,91.79,91.84,91.62,91.69,31708.0,91.79,91.84,91.62,91.69,31708.0
2016-06-17 12:20:00,91.7,91.72,91.61,91.72,31143.0,91.7,91.72,91.61,91.72,31143.0
2016-06-17 12:30:00,91.71,91.74,91.63,91.66,40016.0,91.71,91.74,91.63,91.66,40016.0
2016-06-17 12:40:00,91.67,91.7,91.63,91.66,39828.0,91.67,91.7,91.63,91.66,39828.0
2016-06-17 12:50:00,91.67,91.68,91.62,91.63,73691.0,91.67,91.68,91.62,91.63,73691.0
2016-06-17 13:00:00,91.63,91.8,91.62,91.8,17190.0,91.63,91.8,91.62,91.8,17190.0
2016-06-17 13:10:00,91.8,91.9,91.7,91.87,70077.0,91.8,91.9,91.7,91.87,70077.0
2016-06-17 13:20:00,91.87,91.91,91.77,91.77,20502.0,91.87,91.91,91.77,91.77,20502.0
2016-06-17 13:30:00,91.76,91.84,91.69,91.7,14029.0,91.76,91.84,91.69,91.7,14029.0
2016-06-17 13:40:00,91.71,91.83,91.71,91.76,14903.0,91.71,91.83,91.71,91.76,14903.0
2016-06-17 13:50:00,91.76,91.88,91.76,91.87,25540.0,91.76,91.88,91.76,91.87,25540.0
2016-06-17 14:00:00,91.85,91.91,91.65,91.69,36562.0,91.85,91.91,91.65,91.69,36562.0
2016-06-17 14:10:00,91.7,91.79,91.6,91.6,20166.0,91.7,91.79,91.6,91.6,20166.0
2016-06-17 14:20:00,91.6,91.78,91.6,91.71,41912.0,91.6,91.78,91.6,91.71,41912.0
2016-06-17 14:30:00,91.7,91.75,91.66,91.69,17812.0,91.7,91.75,91.66,91.69,17812.0
2016-06-17 14:40:00,91.71,91.73,91.61,91.7,27588.0,91.71,91.73,91.61,91.7,27588.0
2016-06-17 14:50:00,91.71,91.72,91.65,91.68,18098.0,91.71,91.72,91.65,91.68,18098.0
2016-06-17 15:00:00,91.66,91.69,91.57,91.63,20246.0,91.66,91.69,91.57,91.63,20246.0
2016-06-17 15:10:00,91.6,91.65,91.56,91.56,28579.0,91.6,91.65,91.56,91.56,28579.0
2016-06-17 15:20:00,91.57,91.67,91.57,91.62,29245.0,91.57,91.67,91.57,91.62,29245.0
2016-06-17 15:30:00,91.6,91.71,91.56,91.66,37102.0,91.6,91.71,91.56,91.66,37102.0
2016-06-17 15:40:00,91.65,91.72,91.59,91.68,72338.0,91.65,91.72,91.59,91.68,72338.0
2016-06-17 15:50:00,91.69,91.69,91.57,91.6,190737.0,91.69,91.69,91.57,91.6,190737.0
2016-06-20 09:30:00,92.33,92.97,92.3,92.64,79042.0,92.33,92.97,92.3,92.64,79042.0
2016-06-20 09:40:00,92.64,92.9,92.6,92.72,63227.0,92.64,92.9,92.6,92.72,63227.0
2016-06-20 09:50:00,92.7,92.75,92.38,92.5,38957.0,92.7,92.75,92.38,92.5,38957.0
2016-06-20 10:00:00,92.52,92.86,92.52,92.83,40014.0,92.52,92.86,92.52,92.83,40014.0
2016-06-20 10:10:00,92.82,92.83,92.69,92.74,61167.0,92.82,92.83,92.69,92.74,61167.0
2016-06-20 10:20:00,92.73,92.82,92.55,92.72,28772.0,92.73,92.82,92.55,92.72,28772.0
2016-06-20 10:30:00,92.73,92.75,92.66,92.72,47064.0,92.73,92.75,92.66,92.72,47064.0
2016-06-20 10:40:00,92.72,92.77,92.66,92.69,51030.0,92.72,92.77,92.66,92.69,51030.0
2016-06-20 10:50:00,92.67,92.72,92.64,92.65,43464.0,92.67,92.72,92.64,92.65,43464.0
2016-06-20 11:00:00,92.63,92.71,92.63,92.66,41190.0,92.63,92.71,92.63,92.66,41190.0
2016-06-20 11:10:00,92.65,92.71,92.59,92.63,28377.0,92.65,92.71,92.59,92.63,28377.0
2016-06-20 11:20:00,92.62,92.63,92.44,92.45,40712.0,92.62,92.63,92.44,92.45,40712.0
2016-06-20 11:30:00,92.45,92.58,92.44,92.54,15450.0,92.45,92.58,92.44,92.54,15450.0
2016-06-20 11:40:00,92.54,92.55,92.4,92.42,16000.0,92.54,92.55,92.4,92.42,16000.0
2016-06-20 11:50:00,92.42,92.5,92.39,92.47,13312.0,92.42,92.5,92.39,92.47,13312.0
2016-06-20 12:00:00,92.47,92.47,92.38,92.4,15429.0,92.47,92.47,92.38,92.4,15429.0
2016-06-20 12:10:00,92.4,92.41,92.22,92.3,30219.0,92.4,92.41,92.22,92.3,30219.0
2016-06-20 12:20:00,92.29,92.32,92.17,92.26,17668.0,92.29,92.32,92.17,92.26,17668.0
2016-06-20 12:30:00,92.26,92.31,92.21,92.22,16908.0,92.26,92.31,92.21,92.22,16908.0
2016-06-20 12:40:00,92.22,92.29,92.14,92.21,20225.0,92.22,92.29,92.14,92.21,20225.0
2016-06-20 12:50:00,92.22,92.25,92.16,92.23,51590.0,92.22,92.25,92.16,92.23,51590.0
2016-06-20 13:00:00,92.24,92.4,92.21,92.36,33602.0,92.24,92.4,92.21,92.36,33602.0
2016-06-20 13:10:00,92.37,92.39,92.19,92.29,88892.0,92.37,92.39,92.19,92.29,88892.0
2016-06-20 13:20:00,92.28,92.3,92.2,92.26,62333.0,92.28,92.3,92.2,92.26,62333.0
2016-06-20 13:30:00,92.26,92.42,92.26,92.42,21890.0,92.26,92.42,92.26,92.42,21890.0
2016-06-20 13:40:00,92.43,92.53,92.4,92.5,121880.0,92.43,92.53,92.4,92.5,121880.0
2016-06-20 13:50:00,92.5,92.56,92.41,92.54,118519.0,92.5,92.56,92.41,92.54,118519.0
2016-06-20 14:00:00,92.53,92.6,92.48,92.53,25422.0,92.53,92.6,92.48,92.53,25422.0
2016-06-20 14:10:00,92.51,92.59,92.45,92.45,24928.0,92.51,92.59,92.45,92.45,24928.0
2016-06-20 14:20:00,92.44,92.46,92.31,92.32,21268.0,92.44,92.46,92.31,92.32,21268.0
2016-06-20 14:30:00,92.3,92.35,92.24,92.24,24973.0,92.3,92.35,92.24,92.24,24973.0
2016-06-20 14:40:00,92.25,92.4,92.21,92.39,25789.0,92.25,92.4,92.21,92.39,25789.0
2016-06-20 14:50:00,92.39,92.51,92.38,92.48,41705.0,92.39,92.51,92.38,92.48,41705.0
2016-06-20 15:00:00,92.46,92.52,92.38,92.46,58496.0,92.46,92.52,92.38,92.46,58496.0
2016-06-20 15:10:00,92.44,92.49,92.35,92.42,48403.0,92.44,92.49,92.35,92.42,48403.0
2016-06-20 15:20:00,92.42,92.43,92.31,92.33,69791.0,92.42,92.43,92.31,92.33,69791.0
2016-06-20 15:30:00,92.34,92.47,92.3,92.43,50411.0,92.34,92.47,92.3,92.43,50411.0
2016-06-20 15:40:00,92.42,92.5,92.23,92.34,84464.0,92.42,92.5,92.23,92.34,84464.0
2016-06-20 15:50:00,92.36,92.58,92.29,92.48,319422.0,92.36,92.58,92.29,92.48,319422.0
2016-06-21 09:30:00,92.31,92.81,92.25,92.75,68721.0,92.31,92.81,92.25,92.75,68721.0
2016-06-21 09:40:00,92.74,93.29,92.6,93.29,44566.0,92.74,93.29,92.6,93.29,44566.0
2016-06-21 09:50:00,93.29,93.33,92.64,92.81,52935.0,93.29,93.33,92.64,92.81,52935.0
2016-06-21 10:00:00,92.77,92.87,92.68,92.73,24432.0,92.77,92.87,92.68,92.73,24432.0
2016-06-21 10:10:00,92.73,92.82,92.63,92.79,23062.0,92.73,92.82,92.63,92.79,23062.0
2016-06-21 10:20:00,92.76,92.88,92.68,92.85,29653.0,92.76,92.88,92.68,92.85,29653.0
2016-06-21 10:30:00,92.87,92.87,92.56,92.63,25023.0,92.87,92.87,92.56,92.63,25023.0
2016-06-21 10:40:00,92.64,92.64,92.39,92.42,13734.0,92.64,92.64,92.39,92.42,13734.0
2016-06-21 10:50:00,92.39,92.74,92.34,92.66,42964.0,92.39,92.74,92.34,92.66,42964.0
2016-06-21 11:00:00,92.68,92.8,92.62,92.78,26184.0,92.68,92.8,92.62,92.78,26184.0
2016-06-21 11:10:00,92.75,93.07,92.7,93.06,39670.0,92.75,93.07,92.7,93.06,39670.0
2016-06-21 11:20:00,93.06,93.3,93.03,93.25,51609.0,93.06,93.3,93.03,93.25,51609.0
2016-06-21 11:30:00,93.25,93.28,92.97,93.07,31991.0,93.25,93.28,92.97,93.07,31991.0
2016-06-21 11:40:00,93.09,93.11,92.78,92.85,19011.0,93.09,93.11,92.78,92.85,19011.0
2016-06-21 11:50:00,92.87,92.97,92.86,92.92,21584.0,92.87,92.97,92.86,92.92,21584.0
2016-06-21 12:00:00,92.9,92.93,92.76,92.77,63440.0,92.9,92.93,92.76,92.77,63440.0
2016-06-21 12:10:00,92.76,92.78,92.66,92.71,13507.0,92.76,92.78,92.66,92.71,13507.0
2016-06-21 12:20:00,92.69,92.71,92.53,92.54,7367.0,92.69,92.71,92.53,92.54,7367.0
2016-06-21 12:30:00,92.56,92.61,92.52,92.53,11144.0,92.56,92.61,92.52,92.53,11144.0
2016-06-21 12:40:00,92.55,92.6,92.53,92.56,10496.0,92.55,92.6,92.53,92.56,10496.0
2016-06-21 12:50:00,92.57,92.58,92.42,92.52,16545.0,92.57,92.58,92.42,92.52,16545.0
2016-06-21 13:00:00,92.53,92.55,92.46,92.52,16484.0,92.53,92.55,92.46,92.52,16484.0
2016-06-21 13:10:00,92.53,92.56,92.45,92.45,15456.0,92.53,92.56,92.45,92.45,15456.0
2016-06-21 13:20:00,92.45,92.45,92.23,92.31,22443.0,92.45,92.45,92.23,92.31,22443.0
2016-06-21 13:30:00,92.3,92.38,92.18,92.21,24986.0,92.3,92.38,92.18,92.21,24986.0
2016-06-21 13:40:00,92.24,92.37,92.21,92.24,24327.0,92.24,92.37,92.21,92.24,24327.0
2016-06-21 13:50:00,92.21,92.3,92.21,92.22,8997.0,92.21,92.3,92.21,92.22,8997.0
2016-06-21 14:00:00,92.22,92.39,92.22,92.37,15132.0,92.22,92.39,92.22,92.37,15132.0
2016-06-21 14:10:00,92.41,92.42,92.26,92.27,22955.0,92.41,92.42,92.26,92.27,22955.0
2016-06-21 14:20:00,92.25,92.32,92.25,92.3,12882.0,92.25,92.32,92.25,92.3,12882.0
2016-06-21 14:30:00,92.32,92.46,92.25,92.4,18068.0,92.32,92.46,92.25,92.4,18068.0
2016-06-21 14:40:00,92.4,92.41,92.29,92.33,15847.0,92.4,92.41,92.29,92.33,15847.0
2016-06-21 14:50:00,92.32,92.35,92.28,92.31,23708.0,92.32,92.35,92.28,92.31,23708.0
2016-06-21 15:00:00,92.32,92.37,92.23,92.3,17320.0,92.32,92.37,92.23,92.3,17320.0
2016-06-21 15:10:00,92.31,92.46,92.29,92.45,23714.0,92.31,92.46,92.29,92.45,23714.0
2016-06-21 15:20:00,92.45,92.47,92.38,92.42,17130.0,92.45,92.47,92.38,92.42,17130.0
2016-06-21 15:30:00,92.43,92.5,92.39,92.47,26274.0,92.43,92.5,92.39,92.47,26274.0
2016-06-21 15:40:00,92.47,92.68,92.35,92.56,105876.0,92.47,92.68,92.35,92.56,105876.0
2016-06-21 15:50:00,92.57,92.67,92.56,92.63,201710.0,92.57,92.67,92.56,92.63,201710.0
2016-06-22 09:30:00,92.48,92.69,92.31,92.62,48032.0,92.48,92.69,92.31,92.62,48032.0
2016-06-22 09:40:00,92.64,92.65,92.31,92.5,17208.0,92.64,92.65,92.31,92.5,17208.0
2016-06-22 09:50:00,92.46,92.54,92.3,92.3,16456.0,92.46,92.54,92.3,92.3,16456.0
2016-06-22 10:00:00,92.3,92.68,92.23,92.65,19400.0,92.3,92.68,92.23,92.65,19400.0
2016-06-22 10:10:00,92.64,92.64,92.51,92.59,21552.0,92.64,92.64,92.51,92.59,21552.0
2016-06-22 10:20:00,92.56,92.61,92.49,92.6,9281.0,92.56,92.61,92.49,92.6,9281.0
2016-06-22 10:30:00,92.6,92.6,92.45,92.55,16024.0,92.6,92.6,92.45,92.55,16024.0
2016-06-22 10:40:00,92.55,92.63,92.5,92.51,19225.0,92.55,92.63,92.5,92.51,19225.0
2016-06-22 10:50:00,92.52,92.56,92.4,92.43,14918.0,92.52,92.56,92.4,92.43,14918.0
2016-06-22 11:00:00,92.42,92.43,92.32,92.34,15520.0,92.42,92.43,92.32,92.34,15520.0
2016-06-22 11:10:00,92.36,92.55,92.34,92.47,21277.0,92.36,92.55,92.34,92.47,21277.0
2016-06-22 11:20:00,92.47,92.52,92.39,92.43,24427.0,92.47,92.52,92.39,92.43,24427.0
2016-06-22 11:30:00,92.41,92.42,92.26,92.38,15535.0,92.41,92.42,92.26,92.38,15535.0
2016-06-22 11:40:00,92.37,92.39,92.29,92.32,22433.0,92.37,92.39,92.29,92.32,22433.0
2016-06-22 11:50:00,92.32,92.36,92.26,92.31,14614.0,92.32,92.36,92.26,92.31,14614.0
2016-06-22 12:00:00,92.32,92.35,92.24,92.28,13762.0,92.32,92.35,92.24,92.28,13762.0
2016-06-22 12:10:00,92.3,92.37,92.22,92.22,27762.0,92.3,92.37,92.22,92.22,27762.0
2016-06-22 12:20:00,92.22,92.24,92.07,92.13,18921.0,92.22,92.24,92.07,92.13,18921.0
2016-06-22 12:30:00,92.13,92.2,92.13,92.17,12067.0,92.13,92.2,92.13,92.17,12067.0
2016-06-22 12:40:00,92.18,92.23,92.15,92.18,10674.0,92.18,92.23,92.15,92.18,10674.0
2016-06-22 12:50:00,92.19,92.26,92.17,92.18,16151.0,92.19,92.26,92.17,92.18,16151.0
2016-06-22 13:00:00,92.18,92.18,91.88,91.88,15155.0,92.18,92.18,91.88,91.88,15155.0
2016-06-22 13:10:00,91.88,91.88,91.76,91.8,34947.0,91.88,91.88,91.76,91.8,34947.0
2016-06-22 13:20:00,91.81,91.82,91.73,91.77,17072.0,91.81,91.82,91.73,91.77,17072.0
2016-06-22 13:30:00,91.76,91.87,91.75,91.87,35975.0,91.76,91.87,91.75,91.87,35975.0
2016-06-22 13:40:00,91.88,91.96,91.86,91.9,53748.0,91.88,91.96,91.86,91.9,53748.0
2016-06-22 13:50:00,91.91,92.05,91.91,91.99,18057.0,91.91,92.05,91.91,91.99,18057.0
2016-06-22 14:00:00,91.98,92.06,91.93,91.94,20169.0,91.98,92.06,91.93,91.94,20169.0
2016-06-22 14:10:00,91.92,91.96,91.79,91.79,60936.0,91.92,91.96,91.79,91.79,60936.0
2016-06-22 14:20:00,91.79,91.94,91.71,91.91,28232.0,91.79,91.94,91.71,91.91,28232.0
2016-06-22 14:30:00,91.91,91.93,91.71,91.75,89864.0,91.91,91.93,91.71,91.75,89864.0
2016-06-22 14:40:00,91.75,91.85,91.73,91.82,59607.0,91.75,91.85,91.73,91.82,59607.0
2016-06-22 14:50:00,91.82,91.9,91.82,91.87,21117.0,91.82,91.9,91.82,91.87,21117.0
2016-06-22 15:00:00,91.87,92.07,91.87,91.94,35199.0,91.87,92.07,91.87,91.94,35199.0
2016-06-22 15:10:00,91.96,92.07,91.93,92.05,23614.0,91.96,92.07,91.93,92.05,23614.0
2016-06-22 15:20:00,92.03,92.07,91.97,92.0,22902.0,92.03,92.07,91.97,92.0,22902.0
2016-06-22 15:30:00,92.02,92.05,91.93,92.05,31791.0,92.02,92.05,91.93,92.05,31791.0
2016-06-22 15:40:00,92.06,92.08,91.92,91.96,39665.0,92.06,92.08,91.92,91.96,39665.0
2016-06-22 15:50:00,91.96,92.0,91.89,91.92,152870.0,91.96,92.0,91.89,91.92,152870.0
2016-06-23 09:30:00,92.46,92.78,91.66,92.06,59953.0,92.46,92.78,91.66,92.06,59953.0
2016-06-23 09:40:00,92.05,92.39,91.89,92.23,63560.0,92.05,92.39,91.89,92.23,63560.0
2016-06-23 09:50:00,92.24,92.31,91.87,92.1,85666.0,92.24,92.31,91.87,92.1,85666.0
2016-06-23 10:00:00,92.18,92.18,91.84,92.04,36594.0,92.18,92.18,91.84,92.04,36594.0
2016-06-23 10:10:00,91.98,92.11,91.86,92.1,66599.0,91.98,92.11,91.86,92.1,66599.0
2016-06-23 10:20:00,92.07,92.3,92.06,92.22,94820.0,92.07,92.3,92.06,92.22,94820.0
2016-06-23 10:30:00,92.24,92.26,92.03,92.17,64186.0,92.24,92.26,92.03,92.17,64186.0
2016-06-23 10:40:00,92.14,92.25,92.12,92.24,42352.0,92.14,92.25,92.12,92.24,42352.0
2016-06-23 10:50:00,92.25,92.35,92.18,92.28,44508.0,92.25,92.35,92.18,92.28,44508.0
2016-06-23 11:00:00,92.29,92.3,92.19,92.23,27438.0,92.29,92.3,92.19,92.23,27438.0
2016-06-23 11:10:00,92.23,92.34,92.19,92.27,33955.0,92.23,92.34,92.19,92.27,33955.0
2016-06-23 11:20:00,92.27,92.47,92.26,92.42,19853.0,92.27,92.47,92.26,92.42,19853.0
2016-06-23 11:30:00,92.44,92.44,92.31,92.39,37663.0,92.44,92.44,92.31,92.39,37663.0
2016-06-23 11:40:00,92.36,92.36,92.19,92.3,123223.0,92.36,92.36,92.19,92.3,123223.0
2016-06-23 11:50:00,92.29,92.34,92.21,92.23,19711.0,92.29,92.34,92.21,92.23,19711.0
2016-06-23 12:00:00,92.25,92.33,92.2,92.28,36160.0,92.25,92.33,92.2,92.28,36160.0
2016-06-23 12:10:00,92.28,92.3,92.22,92.27,12971.0,92.28,92.3,92.22,92.27,12971.0
2016-06-23 12:20:00,92.25,92.29,92.2,92.23,50759.0,92.25,92.29,92.2,92.23,50759.0
2016-06-23 12:30:00,92.21,92.22,92.15,92.15,10388.0,92.21,92.22,92.15,92.15,10388.0
2016-06-23 12:40:00,92.12,92.12,91.93,91.98,12311.0,92.12,92.12,91.93,91.98,12311.0
2016-06-23 12:50:00,92.0,92.1,91.99,92.05,7623.0,92.0,92.1,91.99,92.05,7623.0
2016-06-23 13:00:00,92.06,92.13,92.04,92.11,11443.0,92.06,92.13,92.04,92.11,11443.0
2016-06-23 13:10:00,92.12,92.26,92.12,92.25,16936.0,92.12,92.26,92.12,92.25,16936.0
2016-06-23 13:20:00,92.23,92.25,92.12,92.21,8300.0,92.23,92.25,92.12,92.21,8300.0
2016-06-23 13:30:00,92.21,92.25,92.12,92.14,17290.0,92.21,92.25,92.12,92.14,17290.0
2016-06-23 13:40:00,92.14,92.18,92.07,92.18,24100.0,92.14,92.18,92.07,92.18,24100.0
2016-06-23 13:50:00,92.17,92.26,92.17,92.2,19719.0,92.17,92.26,92.17,92.2,19719.0
2016-06-23 14:00:00,92.23,92.25,92.13,92.16,64169.0,92.23,92.25,92.13,92.16,64169.0
2016-06-23 14:10:00,92.21,92.3,92.2,92.3,12779.0,92.21,92.3,92.2,92.3,12779.0
2016-06-23 14:20:00,92.3,92.35,92.21,92.24,17443.0,92.3,92.35,92.21,92.24,17443.0
2016-06-23 14:30:00,92.26,92.31,92.2,92.22,13400.0,92.26,92.31,92.2,92.22,13400.0
2016-06-23 14:40:00,92.22,92.32,92.2,92.32,13681.0,92.22,92.32,92.2,92.32,13681.0
2016-06-23 14:50:00,92.33,92.41,92.3,92.36,13800.0,92.33,92.41,92.3,92.36,13800.0
2016-06-23 15:00:00,92.36,92.4,92.31,92.31,18044.0,92.36,92.4,92.31,92.31,18044.0
2016-06-23 15:10:00,92.3,92.36,92.29,92.34,29154.0,92.3,92.36,92.29,92.34,29154.0
2016-06-23 15:20:00,92.35,92.36,92.28,92.32,23722.0,92.35,92.36,92.28,92.32,23722.0
2016-06-23 15:30:00,92.31,92.46,92.31,92.37,28355.0,92.31,92.46,92.31,92.37,28355.0
2016-06-23 15:40:00,92.38,92.6,92.35,92.46,56763.0,92.38,92.6,92.35,92.46,56763.0
2016-06-23 15:50:00,92.48,92.58,92.32,92.38,298222.0,92.48,92.58,92.32,92.38,298222.0
2016-06-24 09:30:00,90.23,92.0,90.23,91.86,148110.0,90.23,92.0,90.23,91.86,148110.0
2016-06-24 09:40:00,91.8,91.94,91.47,91.72,68219.0,91.8,91.94,91.47,91.72,68219.0
2016-06-24 09:50:00,91.8,92.35,91.5,92.1,61661.0,91.8,92.35,91.5,92.1,61661.0
2016-06-24 10:00:00,92.17,92.9,92.05,92.77,40927.0,92.17,92.9,92.05,92.77,40927.0
2016-06-24 10:10:00,92.8,93.06,92.65,92.68,51254.0,92.8,93.06,92.65,92.68,51254.0
2016-06-24 10:20:00,92.75,92.99,92.6,92.89,35853.0,92.75,92.99,92.6,92.89,35853.0
2016-06-24 10:30:00,92.87,92.95,92.6,92.94,60983.0,92.87,92.95,92.6,92.94,60983.0
2016-06-24 10:40:00,92.91,92.91,92.66,92.67,15350.0,92.91,92.91,92.66,92.67,15350.0
2016-06-24 10:50:00,92.69,92.76,92.38,92.38,67077.0,92.69,92.76,92.38,92.38,67077.0
2016-06-24 11:00:00,92.36,92.55,92.14,92.55,49239.0,92.36,92.55,92.14,92.55,49239.0
2016-06-24 11:10:00,92.56,92.57,92.32,92.48,18252.0,92.56,92.57,92.32,92.48,18252.0
2016-06-24 11:20:00,92.46,92.55,92.28,92.54,18429.0,92.46,92.55,92.28,92.54,18429.0
2016-06-24 11:30:00,92.57,92.69,92.52,92.65,24280.0,92.57,92.69,92.52,92.65,24280.0
2016-06-24 11:40:00,92.61,92.91,92.54,92.84,22451.0,92.61,92.91,92.54,92.84,22451.0
2016-06-24 11:50:00,92.83,92.92,92.76,92.83,15893.0,92.83,92.92,92.76,92.83,15893.0
2016-06-24 12:00:00,92.84,92.88,92.47,92.47,29047.0,92.84,92.88,92.47,92.47,29047.0
2016-06-24 12:10:00,92.48,92.49,92.25,92.37,56192.0,92.48,92.49,92.25,92.37,56192.0
2016-06-24 12:20:00,92.35,92.44,92.28,92.38,46663.0,92.35,92.44,92.28,92.38,46663.0
2016-06-24 12:30:00,92.37,92.41,92.21,92.21,23684.0,92.37,92.41,92.21,92.21,23684.0
2016-06-24 12:40:00,92.2,92.31,91.88,92.0,72231.0,92.2,92.31,91.88,92.0,72231.0
2016-06-24 12:50:00,92.0,92.04,91.76,91.81,32828.0,92.0,92.04,91.76,91.81,32828.0
2016-06-24 13:00:00,91.8,91.93,91.79,91.81,35311.0,91.8,91.93,91.79,91.81,35311.0
2016-06-24 13:10:00,91.83,92.22,91.82,92.22,30292.0,91.83,92.22,91.82,92.22,30292.0
2016-06-24 13:20:00,92.2,92.25,91.99,91.99,21380.0,92.2,92.25,91.99,91.99,21380.0
2016-06-24 13:30:00,92.02,92.41,92.02,92.38,17376.0,92.02,92.41,92.02,92.38,17376.0
2016-06-24 13:40:00,92.37,92.49,92.32,92.46,24708.0,92.37,92.49,92.32,92.46,24708.0
2016-06-24 13:50:00,92.44,92.52,92.4,92.46,20274.0,92.44,92.52,92.4,92.46,20274.0
2016-06-24 14:00:00,92.48,92.61,92.43,92.44,19179.0,92.48,92.61,92.43,92.44,19179.0
2016-06-24 14:10:00,92.46,92.64,92.42,92.51,40682.0,92.46,92.64,92.42,92.51,40682.0
2016-06-24 14:20:00,92.5,92.6,92.34,92.42,53242.0,92.5,92.6,92.34,92.42,53242.0
2016-06-24 14:30:00,92.42,92.42,92.08,92.16,93615.0,92.42,92.42,92.08,92.16,93615.0
2016-06-24 14:40:00,92.15,92.3,92.07,92.3,36557.0,92.15,92.3,92.07,92.3,36557.0
2016-06-24 14:50:00,92.36,92.71,92.34,92.51,34606.0,92.36,92.71,92.34,92.51,34606.0
2016-06-24 15:00:00,92.5,92.59,92.42,92.44,30191.0,92.5,92.59,92.42,92.44,30191.0
2016-06-24 15:10:00,92.43,92.49,92.24,92.24,75020.0,92.43,92.49,92.24,92.24,75020.0
2016-06-24 15:20:00,92.24,92.41,92.15,92.19,86666.0,92.24,92.41,92.15,92.19,86666.0
2016-06-24 15:30:00,92.16,92.37,92.05,92.12,61507.0,92.16,92.37,92.05,92.12,61507.0
2016-06-24 15:40:00,92.1,92.34,92.07,92.3,110022.0,92.1,92.34,92.07,92.3,110022.0
2016-06-24 15:50:00,92.29,92.62,91.82,91.89,215686.0,92.29,92.62,91.82,91.89,215686.0
2016-06-27 09:30:00,91.46,91.94,91.26,91.35,100480.0,91.46,91.94,91.26,91.35,100480.0
2016-06-27 09:40:00,91.37,91.84,91.25,91.42,77266.0,91.37,91.84,91.25,91.42,77266.0
2016-06-27 09:50:00,91.42,91.57,91.27,91.48,92535.0,91.42,91.57,91.27,91.48,92535.0
2016-06-27 10:00:00,91.44,91.58,91.36,91.5,107557.0,91.44,91.58,91.36,91.5,107557.0
2016-06-27 10:10:00,91.47,91.61,91.12,91.26,73571.0,91.47,91.61,91.12,91.26,73571.0
2016-06-27 10:20:00,91.29,91.44,91.24,91.32,99895.0,91.29,91.44,91.24,91.32,99895.0
2016-06-27 10:30:00,91.31,91.38,91.13,91.37,112718.0,91.31,91.38,91.13,91.37,112718.0
2016-06-27 10:40:00,91.37,91.47,91.03,91.06,50372.0,91.37,91.47,91.03,91.06,50372.0
2016-06-27 10:50:00,91.06,91.21,90.86,91.06,137479.0,91.06,91.21,90.86,91.06,137479.0
2016-06-27 11:00:00,91.03,91.17,90.88,91.15,80791.0,91.03,91.17,90.88,91.15,80791.0
2016-06-27 11:10:00,91.15,91.23,91.0,91.13,62768.0,91.15,91.23,91.0,91.13,62768.0
2016-06-27 11:20:00,91.13,91.35,91.02,91.33,60870.0,91.13,91.35,91.02,91.33,60870.0
2016-06-27 11:30:00,91.34,91.65,91.25,91.65,37471.0,91.34,91.65,91.25,91.65,37471.0
2016-06-27 11:40:00,91.64,91.99,91.59,91.9,54868.0,91.64,91.99,91.59,91.9,54868.0
2016-06-27 11:50:00,91.88,92.06,91.79,91.91,60545.0,91.88,92.06,91.79,91.91,60545.0
2016-06-27 12:00:00,91.92,92.15,91.85,92.06,40379.0,91.92,92.15,91.85,92.06,40379.0
2016-06-27 12:10:00,92.06,92.28,92.05,92.28,37062.0,92.06,92.28,92.05,92.28,37062.0
2016-06-27 12:20:00,92.27,92.51,92.14,92.44,32472.0,92.27,92.51,92.14,92.44,32472.0
2016-06-27 12:30:00,92.44,92.51,92.34,92.39,39683.0,92.44,92.51,92.34,92.39,39683.0
2016-06-27 12:40:00,92.37,92.44,92.02,92.11,28690.0,92.37,92.44,92.02,92.11,28690.0
2016-06-27 12:50:00,92.1,92.18,91.95,92.06,24478.0,92.1,92.18,91.95,92.06,24478.0
2016-06-27 13:00:00,92.05,92.17,92.04,92.11,30472.0,92.05,92.17,92.04,92.11,30472.0
2016-06-27 13:10:00,92.08,92.34,92.08,92.27,26697.0,92.08,92.34,92.08,92.27,26697.0
2016-06-27 13:20:00,92.26,92.62,92.26,92.55,31741.0,92.26,92.62,92.26,92.55,31741.0
2016-06-27 13:30:00,92.53,92.54,92.31,92.39,27536.0,92.53,92.54,92.31,92.39,27536.0
2016-06-27 13:40:00,92.36,92.4,92.1,92.19,34593.0,92.36,92.4,92.1,92.19,34593.0
2016-06-27 13:50:00,92.17,92.29,92.07,92.23,28848.0,92.17,92.29,92.07,92.23,28848.0
2016-06-27 14:00:00,92.22,92.31,92.13,92.19,40887.0,92.22,92.31,92.13,92.19,40887.0
2016-06-27 14:10:00,92.19,92.24,92.11,92.15,27351.0,92.19,92.24,92.11,92.15,27351.0
2016-06-27 14:20:00,92.15,92.42,92.15,92.41,27448.0,92.15,92.42,92.15,92.41,27448.0
2016-06-27 14:30:00,92.39,92.5,92.33,92.35,23905.0,92.39,92.5,92.33,92.35,23905.0
2016-06-27 14:40:00,92.32,92.4,92.11,92.16,27927.0,92.32,92.4,92.11,92.16,27927.0
2016-06-27 14:50:00,92.19,92.21,91.99,92.15,28003.0,92.19,92.21,91.99,92.15,28003.0
2016-06-27 15:00:00,92.17,92.37,92.15,92.26,34904.0,92.17,92.37,92.15,92.26,34904.0
2016-06-27 15:10:00,92.29,92.4,92.16,92.17,25367.0,92.29,92.4,92.16,92.17,25367.0
2016-06-27 15:20:00,92.18,92.24,91.99,92.22,28579.0,92.18,92.24,91.99,92.22,28579.0
2016-06-27 15:30:00,92.2,92.57,92.16,92.54,43765.0,92.2,92.57,92.16,92.54,43765.0
2016-06-27 15:40:00,92.55,92.77,92.49,92.77,91365.0,92.55,92.77,92.49,92.77,91365.0
2016-06-27 15:50:00,92.76,92.79,92.54,92.63,143213.0,92.76,92.79,92.54,92.63,143213.0
2016-06-28 09:30:00,93.25,93.35,92.2,92.61,142614.0,93.25,93.35,92.2,92.61,142614.0
2016-06-28 09:40:00,92.72,92.82,92.41,92.5,37224.0,92.72,92.82,92.41,92.5,37224.0
2016-06-28 09:50:00,92.47,92.72,92.38,92.65,38998.0,92.47,92.72,92.38,92.65,38998.0
2016-06-28 10:00:00,92.65,92.74,92.47,92.58,53218.0,92.65,92.74,92.47,92.58,53218.0
2016-06-28 10:10:00,92.53,92.57,92.42,92.49,62399.0,92.53,92.57,92.42,92.49,62399.0
2016-06-28 10:20:00,92.47,92.51,92.32,92.38,22490.0,92.47,92.51,92.32,92.38,22490.0
2016-06-28 10:30:00,92.38,92.43,92.18,92.2,30173.0,92.38,92.43,92.18,92.2,30173.0
2016-06-28 10:40:00,92.2,92.31,92.2,92.22,42026.0,92.2,92.31,92.2,92.22,42026.0
2016-06-28 10:50:00,92.23,92.33,92.15,92.26,33018.0,92.23,92.33,92.15,92.26,33018.0
2016-06-28 11:00:00,92.25,92.41,92.25,92.3,55304.0,92.25,92.41,92.25,92.3,55304.0
2016-06-28 11:10:00,92.32,92.36,92.25,92.28,22171.0,92.32,92.36,92.25,92.28,22171.0
2016-06-28 11:20:00,92.28,92.28,91.97,92.0,27402.0,92.28,92.28,91.97,92.0,27402.0
2016-06-28 11:30:00,92.01,92.09,91.98,92.06,28713.0,92.01,92.09,91.98,92.06,28713.0
2016-06-28 11:40:00,92.03,92.19,92.03,92.17,39978.0,92.03,92.19,92.03,92.17,39978.0
2016-06-28 11:50:00,92.16,92.2,92.09,92.09,31849.0,92.16,92.2,92.09,92.09,31849.0
2016-06-28 12:00:00,92.11,92.17,91.98,91.98,22211.0,92.11,92.17,91.98,91.98,22211.0
2016-06-28 12:10:00,91.95,92.11,91.95,92.11,16102.0,91.95,92.11,91.95,92.11,16102.0
2016-06-28 12:20:00,92.09,92.09,91.98,92.02,30485.0,92.09,92.09,91.98,92.02,30485.0
2016-06-28 12:30:00,92.02,92.14,92.01,92.08,29375.0,92.02,92.14,92.01,92.08,29375.0
2016-06-28 12:40:00,92.11,92.2,92.09,92.12,25265.0,92.11,92.2,92.09,92.12,25265.0
2016-06-28 12:50:00,92.12,92.17,92.1,92.12,14301.0,92.12,92.17,92.1,92.12,14301.0
2016-06-28 13:00:00,92.11,92.15,91.96,92.02,32598.0,92.11,92.15,91.96,92.02,32598.0
2016-06-28 13:10:00,91.99,92.1,91.94,91.95,21500.0,91.99,92.1,91.94,91.95,21500.0
2016-06-28 13:20:00,91.96,91.97,91.77,91.78,39903.0,91.96,91.97,91.77,91.78,39903.0
2016-06-28 13:30:00,91.77,91.92,91.76,91.89,23128.0,91.77,91.92,91.76,91.89,23128.0
2016-06-28 13:40:00,91.9,91.94,91.78,91.8,12815.0,91.9,91.94,91.78,91.8,12815.0
2016-06-28 13:50:00,91.8,91.84,91.64,91.66,31454.0,91.8,91.84,91.64,91.66,31454.0
2016-06-28 14:00:00,91.66,91.66,91.56,91.56,30364.0,91.66,91.66,91.56,91.56,30364.0
2016-06-28 14:10:00,91.55,91.66,91.53,91.65,71448.0,91.55,91.66,91.53,91.65,71448.0
2016-06-28 14:20:00,91.65,91.68,91.55,91.56,35426.0,91.65,91.68,91.55,91.56,35426.0
2016-06-28 14:30:00,91.57,91.69,91.51,91.69,69353.0,91.57,91.69,91.51,91.69,69353.0
2016-06-28 14:40:00,91.67,91.75,91.58,91.6,38032.0,91.67,91.75,91.58,91.6,38032.0
2016-06-28 14:50:00,91.6,91.78,91.6,91.74,81532.0,91.6,91.78,91.6,91.74,81532.0
2016-06-28 15:00:00,91.74,92.0,91.74,91.97,40737.0,91.74,92.0,91.74,91.97,40737.0
2016-06-28 15:10:00,91.97,92.15,91.95,92.11,42500.0,91.97,92.15,91.95,92.11,42500.0
2016-06-28 15:20:00,92.1,92.15,91.92,91.98,39305.0,92.1,92.15,91.92,91.98,39305.0
2016-06-28 15:30:00,91.98,92.05,91.9,92.02,56960.0,91.98,92.05,91.9,92.02,56960.0
2016-06-28 15:40:00,92.02,92.26,92.02,92.25,65176.0,92.02,92.26,92.02,92.25,65176.0
2016-06-28 15:50:00,92.26,92.37,92.21,92.3,151283.0,92.26,92.37,92.21,92.3,151283.0
2016-06-29 09:30:00,92.6,93.67,92.6,93.24,58108.0,92.6,93.67,92.6,93.24,58108.0
2016-06-29 09:40:00,93.25,93.5,92.96,93.42,30565.0,93.25,93.5,92.96,93.42,30565.0
2016-06-29 09:50:00,93.49,93.65,93.31,93.31,22315.0,93.49,93.65,93.31,93.31,22315.0
2016-06-29 10:00:00,93.31,93.55,93.12,93.25,28678.0,93.31,93.55,93.12,93.25,28678.0
2016-06-29 10:10:00,93.32,93.75,93.26,93.65,76797.0,93.32,93.75,93.26,93.65,76797.0
2016-06-29 10:20:00,93.66,93.91,93.54,93.85,23007.0,93.66,93.91,93.54,93.85,23007.0
2016-06-29 10:30:00,93.87,93.97,93.66,93.74,22753.0,93.87,93.97,93.66,93.74,22753.0
2016-06-29 10:40:00,93.74,93.9,93.72,93.9,36197.0,93.74,93.9,93.72,93.9,36197.0
2016-06-29 10:50:00,93.95,94.1,93.89,94.04,65542.0,93.95,94.1,93.89,94.04,65542.0
2016-06-29 11:00:00,94.05,94.3,94.04,94.29,32796.0,94.05,94.3,94.04,94.29,32796.0
2016-06-29 11:10:00,94.3,94.51,94.28,94.41,62883.0,94.3,94.51,94.28,94.41,62883.0
2016-06-29 11:20:00,94.42,94.54,94.35,94.45,36744.0,94.42,94.54,94.35,94.45,36744.0
2016-06-29 11:30:00,94.48,94.66,94.44,94.61,39475.0,94.48,94.66,94.44,94.61,39475.0
2016-06-29 11:40:00,94.64,94.7,94.36,94.4,31225.0,94.64,94.7,94.36,94.4,31225.0
2016-06-29 11:50:00,94.4,94.6,94.38,94.55,20826.0,94.4,94.6,94.38,94.55,20826.0
2016-06-29 12:00:00,94.55,94.6,94.49,94.53,20025.0,94.55,94.6,94.49,94.53,20025.0
2016-06-29 12:10:00,94.54,94.77,94.54,94.76,21467.0,94.54,94.77,94.54,94.76,21467.0
2016-06-29 12:20:00,94.75,94.85,94.73,94.81,23710.0,94.75,94.85,94.73,94.81,23710.0
2016-06-29 12:30:00,94.78,94.84,94.63,94.8,22429.0,94.78,94.84,94.63,94.8,22429.0
2016-06-29 12:40:00,94.83,94.83,94.5,94.51,31558.0,94.83,94.83,94.5,94.51,31558.0
2016-06-29 12:50:00,94.52,94.65,94.49,94.52,36761.0,94.52,94.65,94.49,94.52,36761.0
2016-06-29 13:00:00,94.51,94.61,94.41,94.43,29534.0,94.51,94.61,94.41,94.43,29534.0
2016-06-29 13:10:00,94.42,94.54,94.38,94.5,29794.0,94.42,94.54,94.38,94.5,29794.0
2016-06-29 13:20:00,94.48,94.52,94.44,94.52,25664.0,94.48,94.52,94.44,94.52,25664.0
2016-06-29 13:30:00,94.52,94.62,94.48,94.48,34580.0,94.52,94.62,94.48,94.48,34580.0
2016-06-29 13:40:00,94.48,94.6,94.41,94.59,53383.0,94.48,94.6,94.41,94.59,53383.0
2016-06-29 13:50:00,94.59,94.59,94.46,94.49,17338.0,94.59,94.59,94.46,94.49,17338.0
2016-06-29 14:00:00,94.49,94.49,94.38,94.47,36832.0,94.49,94.49,94.38,94.47,36832.0
2016-06-29 14:10:00,94.46,94.48,94.29,94.29,23960.0,94.46,94.48,94.29,94.29,23960.0
2016-06-29 14:20:00,94.3,94.39,94.29,94.33,24659.0,94.3,94.39,94.29,94.33,24659.0
2016-06-29 14:30:00,94.33,94.37,94.26,94.32,25767.0,94.33,94.37,94.26,94.32,25767.0
2016-06-29 14:40:00,94.32,94.51,94.32,94.49,26324.0,94.32,94.51,94.32,94.49,26324.0
2016-06-29 14:50:00,94.5,94.58,94.4,94.57,30819.0,94.5,94.58,94.4,94.57,30819.0
2016-06-29 15:00:00,94.56,94.62,94.51,94.57,25403.0,94.56,94.62,94.51,94.57,25403.0
2016-06-29 15:10:00,94.58,94.63,94.52,94.58,57943.0,94.58,94.63,94.52,94.58,57943.0
2016-06-29 15:20:00,94.58,94.66,94.48,94.66,35803.0,94.58,94.66,94.48,94.66,35803.0
2016-06-29 15:30:00,94.66,94.67,94.51,94.51,46739.0,94.66,94.67,94.51,94.51,46739.0
2016-06-29 15:40:00,94.52,94.54,94.38,94.41,58642.0,94.52,94.54,94.38,94.41,58642.0
2016-06-29 15:50:00,94.41,94.47,94.3,94.43,96149.0,94.41,94.47,94.3,94.43,96149.0
2016-06-30 09:30:00,94.79,94.82,94.0,94.23,44708.0,94.79,94.82,94.0,94.23,44708.0
2016-06-30 09:40:00,94.27,94.27,93.71,93.76,34540.0,94.27,94.27,93.71,93.76,34540.0
2016-06-30 09:50:00,93.76,94.0,93.55,93.9,31997.0,93.76,94.0,93.55,93.9,31997.0
2016-06-30 10:00:00,93.91,93.98,93.73,93.73,26038.0,93.91,93.98,93.73,93.73,26038.0
2016-06-30 10:10:00,93.75,93.83,93.71,93.78,20269.0,93.75,93.83,93.71,93.78,20269.0
2016-06-30 10:20:00,93.81,93.92,93.75,93.8,32965.0,93.81,93.92,93.75,93.8,32965.0
2016-06-30 10:30:00,93.78,93.88,93.75,93.87,16642.0,93.78,93.88,93.75,93.87,16642.0
2016-06-30 10:40:00,93.87,94.09,93.86,94.04,18603.0,93.87,94.09,93.86,94.04,18603.0
2016-06-30 10:50:00,94.07,94.15,94.03,94.08,9540.0,94.07,94.15,94.03,94.08,9540.0
2016-06-30 11:00:00,94.05,94.29,93.98,94.27,16988.0,94.05,94.29,93.98,94.27,16988.0
2016-06-30 11:10:00,94.31,94.33,94.08,94.09,10039.0,94.31,94.33,94.08,94.09,10039.0
2016-06-30 11:20:00,94.12,94.18,94.09,94.12,12210.0,94.12,94.18,94.09,94.12,12210.0
2016-06-30 11:30:00,94.14,94.24,94.02,94.05,11495.0,94.14,94.24,94.02,94.05,11495.0
2016-06-30 11:40:00,94.0,94.12,93.81,93.83,72428.0,94.0,94.12,93.81,93.83,72428.0
2016-06-30 11:50:00,93.81,93.85,93.68,93.74,21269.0,93.81,93.85,93.68,93.74,21269.0
2016-06-30 12:00:00,93.77,93.82,93.69,93.78,22498.0,93.77,93.82,93.69,93.78,22498.0
2016-06-30 12:10:00,93.81,94.14,93.81,94.14,16650.0,93.81,94.14,93.81,94.14,16650.0
2016-06-30 12:20:00,94.14,94.27,94.13,94.15,9972.0,94.14,94.27,94.13,94.15,9972.0
2016-06-30 12:30:00,94.18,94.23,94.09,94.1,9261.0,94.18,94.23,94.09,94.1,9261.0
2016-06-30 12:40:00,94.08,94.08,93.84,93.89,11820.0,94.08,94.08,93.84,93.89,11820.0
2016-06-30 12:50:00,93.9,94.02,93.9,93.97,10160.0,93.9,94.02,93.9,93.97,10160.0
2016-06-30 13:00:00,93.99,94.11,93.97,94.08,16333.0,93.99,94.11,93.97,94.08,16333.0
2016-06-30 13:10:00,94.06,94.07,93.91,93.93,18402.0,94.06,94.07,93.91,93.93,18402.0
2016-06-30 13:20:00,93.93,94.03,93.9,93.91,18768.0,93.93,94.03,93.9,93.91,18768.0
2016-06-30 13:30:00,93.93,93.95,93.85,93.87,27107.0,93.93,93.95,93.85,93.87,27107.0
2016-06-30 13:40:00,93.86,93.96,93.82,93.88,14359.0,93.86,93.96,93.82,93.88,14359.0
2016-06-30 13:50:00,93.88,93.91,93.79,93.84,47936.0,93.88,93.91,93.79,93.84,47936.0
2016-06-30 14:00:00,93.84,94.04,93.83,94.01,53714.0,93.84,94.04,93.83,94.01,53714.0
2016-06-30 14:10:00,94.01,94.11,94.01,94.11,21034.0,94.01,94.11,94.01,94.11,21034.0
2016-06-30 14:20:00,94.13,94.22,94.12,94.18,12397.0,94.13,94.22,94.12,94.18,12397.0
2016-06-30 14:30:00,94.19,94.19,94.03,94.07,23765.0,94.19,94.19,94.03,94.07,23765.0
2016-06-30 14:40:00,94.09,94.19,94.07,94.19,14087.0,94.09,94.19,94.07,94.19,14087.0
2016-06-30 14:50:00,94.19,94.28,94.13,94.2,16993.0,94.19,94.28,94.13,94.2,16993.0
2016-06-30 15:00:00,94.21,94.35,94.2,94.34,38974.0,94.21,94.35,94.2,94.34,38974.0
2016-06-30 15:10:00,94.34,94.35,94.23,94.28,41794.0,94.34,94.35,94.23,94.28,41794.0
2016-06-30 15:20:00,94.29,94.54,94.26,94.48,47459.0,94.29,94.54,94.26,94.48,47459.0
2016-06-30 15:30:00,94.48,94.51,94.28,94.36,67306.0,94.48,94.51,94.28,94.36,67306.0
2016-06-30 15:40:00,94.37,94.4,94.11,94.13,61511.0,94.37,94.4,94.11,94.13,61511.0
2016-06-30 15:50:00,94.13,94.28,94.09,94.25,206558.0,94.13,94.28,94.09,94.25,206558.0
2016-07-01 09:30:00,94.69,94.69,94.32,94.32,76067.0,94.69,94.69,94.32,94.32,76067.0
2016-07-01 09:40:00,94.33,94.53,94.11,94.44,31111.0,94.33,94.53,94.11,94.44,31111.0
2016-07-01 09:50:00,94.47,94.66,94.43,94.56,26831.0,94.47,94.66,94.43,94.56,26831.0
2016-07-01 10:00:00,94.61,94.61,94.46,94.46,19918.0,94.61,94.61,94.46,94.46,19918.0
2016-07-01 10:10:00,94.42,94.52,94.34,94.37,13374.0,94.42,94.52,94.34,94.37,13374.0
2016-07-01 10:20:00,94.35,94.36,94.15,94.31,12752.0,94.35,94.36,94.15,94.31,12752.0
2016-07-01 10:30:00,94.34,94.41,94.17,94.2,16119.0,94.34,94.41,94.17,94.2,16119.0
2016-07-01 10:40:00,94.19,94.36,94.07,94.09,20077.0,94.19,94.36,94.07,94.09,20077.0
2016-07-01 10:50:00,94.08,94.17,94.08,94.11,16017.0,94.08,94.17,94.08,94.11,16017.0
2016-07-01 11:00:00,94.11,94.17,93.85,93.85,25910.0,94.11,94.17,93.85,93.85,25910.0
2016-07-01 11:10:00,93.89,93.95,93.76,93.9,13189.0,93.89,93.95,93.76,93.9,13189.0
2016-07-01 11:20:00,93.89,93.98,93.82,93.96,11626.0,93.89,93.98,93.82,93.96,11626.0
2016-07-01 11:30:00,93.94,93.96,93.78,93.86,55153.0,93.94,93.96,93.78,93.86,55153.0
2016-07-01 11:40:00,93.87,93.98,93.84,93.87,39354.0,93.87,93.98,93.84,93.87,39354.0
2016-07-01 11:50:00,93.88,93.98,93.81,93.84,23604.0,93.88,93.98,93.81,93.84,23604.0
2016-07-01 12:00:00,93.84,93.94,93.81,93.84,20500.0,93.84,93.94,93.81,93.84,20500.0
2016-07-01 12:10:00,93.84,93.94,93.81,93.94,22190.0,93.84,93.94,93.81,93.94,22190.0
2016-07-01 12:20:00,93.96,94.0,93.76,93.77,11871.0,93.96,94.0,93.76,93.77,11871.0
2016-07-01 12:30:00,93.76,93.9,93.75,93.85,11382.0,93.76,93.9,93.75,93.85,11382.0
2016-07-01 12:40:00,93.85,93.98,93.83,93.93,10986.0,93.85,93.98,93.83,93.93,10986.0
2016-07-01 12:50:00,93.93,94.06,93.82,94.02,10660.0,93.93,94.06,93.82,94.02,10660.0
2016-07-01 13:00:00,94.01,94.15,93.98,94.12,12918.0,94.01,94.15,93.98,94.12,12918.0
2016-07-01 13:10:00,94.12,94.16,93.97,93.97,17041.0,94.12,94.16,93.97,93.97,17041.0
2016-07-01 13:20:00,93.95,93.96,93.85,93.85,9627.0,93.95,93.96,93.85,93.85,9627.0
2016-07-01 13:30:00,93.82,93.94,93.82,93.9,28909.0,93.82,93.94,93.82,93.9,28909.0
2016-07-01 13:40:00,93.91,94.15,93.91,94.15,11795.0,93.91,94.15,93.91,94.15,11795.0
2016-07-01 13:50:00,94.14,94.19,94.09,94.1,18757.0,94.14,94.19,94.09,94.1,18757.0
2016-07-01 14:00:00,94.11,94.12,93.98,94.06,18248.0,94.11,94.12,93.98,94.06,18248.0
2016-07-01 14:10:00,94.05,94.1,93.95,93.99,8106.0,94.05,94.1,93.95,93.99,8106.0
2016-07-01 14:20:00,94.0,94.02,93.87,93.92,25550.0,94.0,94.02,93.87,93.92,25550.0
2016-07-01 14:30:00,93.91,93.91,93.79,93.8,9812.0,93.91,93.91,93.79,93.8,9812.0
2016-07-01 14:40:00,93.79,93.85,93.72,93.74,14874.0,93.79,93.85,93.72,93.74,14874.0
2016-07-01 14:50:00,93.75,93.93,93.74,93.92,11471.0,93.75,93.93,93.74,93.92,11471.0
2016-07-01 15:00:00,93.94,94.17,93.93,94.16,11496.0,93.94,94.17,93.93,94.16,11496.0
2016-07-01 15:10:00,94.14,94.23,93.85,93.87,86719.0,94.14,94.23,93.85,93.87,86719.0
2016-07-01 15:20:00,93.88,93.9,93.76,93.81,58051.0,93.88,93.9,93.76,93.81,58051.0
2016-07-01 15:30:00,93.81,93.86,93.67,93.7,39018.0,93.81,93.86,93.67,93.7,39018.0
2016-07-01 15:40:00,93.7,93.78,93.67,93.72,55679.0,93.7,93.78,93.67,93.72,55679.0
2016-07-01 15:50:00,93.72,93.91,93.72,93.77,96321.0,93.72,93.91,93.72,93.77,96321.0
2016-07-05 09:30:00,93.63,94.29,93.59,93.96,75427.0,93.63,94.29,93.59,93.96,75427.0
2016-07-05 09:40:00,93.94,94.02,93.84,93.98,48568.0,93.94,94.02,93.84,93.98,48568.0
2016-07-05 09:50:00,94.02,94.11,93.94,94.01,18809.0,94.02,94.11,93.94,94.01,18809.0
2016-07-05 10:00:00,94.03,94.1,93.94,94.01,26657.0,94.03,94.1,93.94,94.01,26657.0
2016-07-05 10:10:00,94.01,94.04,93.89,93.99,28805.0,94.01,94.04,93.89,93.99,28805.0
2016-07-05 10:20:00,94.02,94.24,93.91,94.11,36293.0,94.02,94.24,93.91,94.11,36293.0
2016-07-05 10:30:00,94.06,94.25,94.06,94.25,5956.0,94.06,94.25,94.06,94.25,5956.0
2016-07-05 10:40:00,94.25,94.38,94.18,94.36,34721.0,94.25,94.38,94.18,94.36,34721.0
2016-07-05 10:50:00,94.35,94.48,94.31,94.48,19752.0,94.35,94.48,94.31,94.48,19752.0
2016-07-05 11:00:00,94.48,94.6,94.47,94.53,32723.0,94.48,94.6,94.47,94.53,32723.0
2016-07-05 11:10:00,94.54,94.74,94.49,94.69,60346.0,94.54,94.74,94.49,94.69,60346.0
2016-07-05 11:20:00,94.73,94.79,94.48,94.52,42261.0,94.73,94.79,94.48,94.52,42261.0
2016-07-05 11:30:00,94.54,94.65,94.47,94.47,19676.0,94.54,94.65,94.47,94.47,19676.0
2016-07-05 11:40:00,94.46,94.46,93.95,93.99,30104.0,94.46,94.46,93.95,93.99,30104.0
2016-07-05 11:50:00,93.97,93.98,93.69,93.71,41283.0,93.97,93.98,93.69,93.71,41283.0
2016-07-05 12:00:00,93.75,93.83,93.68,93.71,24084.0,93.75,93.83,93.68,93.71,24084.0
2016-07-05 12:10:00,93.71,93.83,93.61,93.83,15787.0,93.71,93.83,93.61,93.83,15787.0
2016-07-05 12:20:00,93.83,93.9,93.81,93.9,13274.0,93.83,93.9,93.81,93.9,13274.0
2016-07-05 12:30:00,93.89,93.92,93.84,93.87,28220.0,93.89,93.92,93.84,93.87,28220.0
2016-07-05 12:40:00,93.88,93.99,93.87,93.98,13509.0,93.88,93.99,93.87,93.98,13509.0
2016-07-05 12:50:00,93.98,94.02,93.92,94.02,4497.0,93.98,94.02,93.92,94.02,4497.0
2016-07-05 13:00:00,94.07,94.15,94.05,94.15,16249.0,94.07,94.15,94.05,94.15,16249.0
2016-07-05 13:10:00,94.14,94.2,94.05,94.05,14629.0,94.14,94.2,94.05,94.05,14629.0
2016-07-05 13:20:00,94.06,94.12,94.03,94.04,9266.0,94.06,94.12,94.03,94.04,9266.0
2016-07-05 13:30:00,94.03,94.04,93.96,93.98,21845.0,94.03,94.04,93.96,93.98,21845.0
2016-07-05 13:40:00,93.97,94.12,93.97,94.12,15458.0,93.97,94.12,93.97,94.12,15458.0
2016-07-05 13:50:00,94.15,94.21,94.09,94.15,14336.0,94.15,94.21,94.09,94.15,14336.0
2016-07-05 14:00:00,94.16,94.21,94.12,94.19,38876.0,94.16,94.21,94.12,94.19,38876.0
2016-07-05 14:10:00,94.2,94.39,94.2,94.38,21127.0,94.2,94.39,94.2,94.38,21127.0
2016-07-05 14:20:00,94.39,94.56,94.39,94.55,48155.0,94.39,94.56,94.39,94.55,48155.0
2016-07-05 14:30:00,94.54,94.74,94.5,94.69,49927.0,94.54,94.74,94.5,94.69,49927.0
2016-07-05 14:40:00,94.68,94.76,94.63,94.69,28125.0,94.68,94.76,94.63,94.69,28125.0
2016-07-05 14:50:00,94.69,94.81,94.56,94.81,38108.0,94.69,94.81,94.56,94.81,38108.0
2016-07-05 15:00:00,94.8,95.02,94.76,94.89,70780.0,94.8,95.02,94.76,94.89,70780.0
2016-07-05 15:10:00,94.9,95.15,94.9,95.14,50670.0,94.9,95.15,94.9,95.14,50670.0
2016-07-05 15:20:00,95.14,95.18,95.1,95.13,66618.0,95.14,95.18,95.1,95.13,66618.0
2016-07-05 15:30:00,95.12,95.23,94.98,95.09,87721.0,95.12,95.23,94.98,95.09,87721.0
2016-07-05 15:40:00,95.09,95.23,95.07,95.15,84373.0,95.09,95.23,95.07,95.15,84373.0
2016-07-05 15:50:00,95.15,95.16,94.95,94.98,141544.0,95.15,95.16,94.95,94.98,141544.0
2016-07-06 09:30:00,94.96,95.22,94.54,94.91,42893.0,94.96,95.22,94.54,94.91,42893.0
2016-07-06 09:40:00,94.95,95.02,94.72,94.78,18206.0,94.95,95.02,94.72,94.78,18206.0
2016-07-06 09:50:00,94.76,95.13,94.57,95.08,50193.0,94.76,95.13,94.57,95.08,50193.0
2016-07-06 10:00:00,95.1,95.22,94.92,95.19,43555.0,95.1,95.22,94.92,95.19,43555.0
2016-07-06 10:10:00,95.21,95.28,94.87,94.91,37280.0,95.21,95.28,94.87,94.91,37280.0
2016-07-06 10:20:00,94.93,94.96,94.51,94.54,35605.0,94.93,94.96,94.51,94.54,35605.0
2016-07-06 10:30:00,94.52,94.53,94.31,94.49,26669.0,94.52,94.53,94.31,94.49,26669.0
2016-07-06 10:40:00,94.51,94.6,94.41,94.47,66232.0,94.51,94.6,94.41,94.47,66232.0
2016-07-06 10:50:00,94.48,94.74,94.48,94.59,31900.0,94.48,94.74,94.48,94.59,31900.0
2016-07-06 11:00:00,94.64,94.67,94.55,94.59,24025.0,94.64,94.67,94.55,94.59,24025.0
2016-07-06 11:10:00,94.57,94.75,94.53,94.56,46202.0,94.57,94.75,94.53,94.56,46202.0
2016-07-06 11:20:00,94.55,94.56,94.3,94.34,48828.0,94.55,94.56,94.3,94.34,48828.0
2016-07-06 11:30:00,94.35,94.41,94.29,94.3,81471.0,94.35,94.41,94.29,94.3,81471.0
2016-07-06 11:40:00,94.28,94.33,94.04,94.08,41306.0,94.28,94.33,94.04,94.08,41306.0
2016-07-06 11:50:00,94.07,94.28,94.0,94.28,22361.0,94.07,94.28,94.0,94.28,22361.0
2016-07-06 12:00:00,94.3,94.36,94.25,94.28,17419.0,94.3,94.36,94.25,94.28,17419.0
2016-07-06 12:10:00,94.27,94.34,94.23,94.31,11762.0,94.27,94.34,94.23,94.31,11762.0
2016-07-06 12:20:00,94.32,94.34,94.22,94.31,12399.0,94.32,94.34,94.22,94.31,12399.0
2016-07-06 12:30:00,94.32,94.34,94.22,94.25,85949.0,94.32,94.34,94.22,94.25,85949.0
2016-07-06 12:40:00,94.27,94.37,94.25,94.26,13968.0,94.27,94.37,94.25,94.26,13968.0
2016-07-06 12:50:00,94.25,94.36,94.24,94.36,47519.0,94.25,94.36,94.24,94.36,47519.0
2016-07-06 13:00:00,94.37,94.5,94.34,94.43,13852.0,94.37,94.5,94.34,94.43,13852.0
2016-07-06 13:10:00,94.43,94.43,94.25,94.26,15173.0,94.43,94.43,94.25,94.26,15173.0
2016-07-06 13:20:00,94.26,94.28,94.1,94.15,24703.0,94.26,94.28,94.1,94.15,24703.0
2016-07-06 13:30:00,94.15,94.32,94.14,94.31,24385.0,94.15,94.32,94.14,94.31,24385.0
2016-07-06 13:40:00,94.32,94.37,94.18,94.18,16826.0,94.32,94.37,94.18,94.18,16826.0
2016-07-06 13:50:00,94.19,94.21,94.1,94.19,25773.0,94.19,94.21,94.1,94.19,25773.0
2016-07-06 14:00:00,94.2,94.38,94.1,94.36,24737.0,94.2,94.38,94.1,94.36,24737.0
2016-07-06 14:10:00,94.36,94.39,94.22,94.32,21187.0,94.36,94.39,94.22,94.32,21187.0
2016-07-06 14:20:00,94.41,94.42,94.27,94.35,16775.0,94.41,94.42,94.27,94.35,16775.0
2016-07-06 14:30:00,94.39,94.69,94.36,94.67,14507.0,94.39,94.69,94.36,94.67,14507.0
2016-07-06 14:40:00,94.69,94.73,94.53,94.55,22639.0,94.69,94.73,94.53,94.55,22639.0
2016-07-06 14:50:00,94.55,94.78,94.55,94.78,14959.0,94.55,94.78,94.55,94.78,14959.0
2016-07-06 15:00:00,94.79,94.79,94.65,94.74,18570.0,94.79,94.79,94.65,94.74,18570.0
2016-07-06 15:10:00,94.73,94.75,94.65,94.65,14906.0,94.73,94.75,94.65,94.65,14906.0
2016-07-06 15:20:00,94.64,94.67,94.53,94.6,24636.0,94.64,94.67,94.53,94.6,24636.0
2016-07-06 15:30:00,94.59,94.75,94.58,94.74,38984.0,94.59,94.75,94.58,94.74,38984.0
2016-07-06 15:40:00,94.75,94.88,94.72,94.73,24595.0,94.75,94.88,94.72,94.73,24595.0
2016-07-06 15:50:00,94.74,94.93,94.73,94.84,92481.0,94.74,94.93,94.73,94.84,92481.0
2016-07-07 09:30:00,94.63,94.86,94.01,94.07,30111.0,94.63,94.86,94.01,94.07,30111.0
2016-07-07 09:40:00,94.17,94.32,93.7,93.88,56747.0,94.17,94.32,93.7,93.88,56747.0
2016-07-07 09:50:00,93.89,94.05,93.87,94.0,55265.0,93.89,94.05,93.87,94.0,55265.0
2016-07-07 10:00:00,94.05,94.22,94.0,94.22,21909.0,94.05,94.22,94.0,94.22,21909.0
2016-07-07 10:10:00,94.22,94.43,94.21,94.33,34359.0,94.22,94.43,94.21,94.33,34359.0
2016-07-07 10:20:00,94.3,94.34,94.16,94.34,18536.0,94.3,94.34,94.16,94.34,18536.0
2016-07-07 10:30:00,94.32,94.35,94.19,94.29,22033.0,94.32,94.35,94.19,94.29,22033.0
2016-07-07 10:40:00,94.26,94.35,94.17,94.23,15904.0,94.26,94.35,94.17,94.23,15904.0
2016-07-07 10:50:00,94.25,94.29,94.02,94.04,22048.0,94.25,94.29,94.02,94.04,22048.0
2016-07-07 11:00:00,94.04,94.27,94.04,94.18,23312.0,94.04,94.27,94.04,94.18,23312.0
2016-07-07 11:10:00,94.18,94.23,94.04,94.07,18680.0,94.18,94.23,94.04,94.07,18680.0
2016-07-07 11:20:00,94.09,94.26,94.09,94.22,11800.0,94.09,94.26,94.09,94.22,11800.0
2016-07-07 11:30:00,94.22,94.3,94.16,94.3,9500.0,94.22,94.3,94.16,94.3,9500.0
2016-07-07 11:40:00,94.3,94.33,94.15,94.17,14168.0,94.3,94.33,94.15,94.17,14168.0
2016-07-07 11:50:00,94.17,94.34,94.12,94.28,19015.0,94.17,94.34,94.12,94.28,19015.0
2016-07-07 12:00:00,94.27,94.36,94.22,94.34,8864.0,94.27,94.36,94.22,94.34,8864.0
2016-07-07 12:10:00,94.33,94.4,94.3,94.31,11899.0,94.33,94.4,94.3,94.31,11899.0
2016-07-07 12:20:00,94.33,94.35,94.14,94.19,23663.0,94.33,94.35,94.14,94.19,23663.0
2016-07-07 12:30:00,94.21,94.25,94.18,94.24,5300.0,94.21,94.25,94.18,94.24,5300.0
2016-07-07 12:40:00,94.23,94.23,94.08,94.08,23000.0,94.23,94.23,94.08,94.08,23000.0
2016-07-07 12:50:00,94.08,94.17,94.05,94.15,55784.0,94.08,94.17,94.05,94.15,55784.0
2016-07-07 13:00:00,94.15,94.23,94.14,94.16,19372.0,94.15,94.23,94.14,94.16,19372.0
2016-07-07 13:10:00,94.15,94.22,94.14,94.18,10187.0,94.15,94.22,94.14,94.18,10187.0
2016-07-07 13:20:00,94.19,94.28,94.17,94.27,4300.0,94.19,94.28,94.17,94.27,4300.0
2016-07-07 13:30:00,94.3,94.31,94.22,94.3,5353.0,94.3,94.31,94.22,94.3,5353.0
2016-07-07 13:40:00,94.26,94.3,94.21,94.28,6190.0,94.26,94.3,94.21,94.28,6190.0
2016-07-07 13:50:00,94.28,94.31,94.2,94.29,21945.0,94.28,94.31,94.2,94.29,21945.0
2016-07-07 14:00:00,94.31,94.5,94.31,94.32,7277.0,94.31,94.5,94.31,94.32,7277.0
2016-07-07 14:10:00,94.31,94.33,94.16,94.25,6356.0,94.31,94.33,94.16,94.25,6356.0
2016-07-07 14:20:00,94.23,94.29,94.17,94.22,9383.0,94.23,94.29,94.17,94.22,9383.0
2016-07-07 14:30:00,94.23,94.3,94.16,94.29,6426.0,94.23,94.3,94.16,94.29,6426.0
2016-07-07 14:40:00,94.29,94.29,94.15,94.24,6900.0,94.29,94.29,94.15,94.24,6900.0
2016-07-07 14:50:00,94.24,94.28,94.19,94.24,10450.0,94.24,94.28,94.19,94.24,10450.0
2016-07-07 15:00:00,94.23,94.45,94.19,94.44,10240.0,94.23,94.45,94.19,94.44,10240.0
2016-07-07 15:10:00,94.46,94.5,94.42,94.47,10861.0,94.46,94.5,94.42,94.47,10861.0
2016-07-07 15:20:00,94.49,94.5,94.4,94.48,13704.0,94.49,94.5,94.4,94.48,13704.0
2016-07-07 15:30:00,94.48,94.62,94.45,94.6,29364.0,94.48,94.62,94.45,94.6,29364.0
2016-07-07 15:40:00,94.62,94.66,94.48,94.5,22727.0,94.62,94.66,94.48,94.5,22727.0
2016-07-07 15:50:00,94.5,94.63,94.44,94.63,83480.0,94.5,94.63,94.44,94.63,83480.0
2016-07-08 09:30:00,95.45,96.0,95.4,95.53,65388.0,95.45,96.0,95.4,95.53,65388.0
2016-07-08 09:40:00,95.55,95.63,95.4,95.51,20448.0,95.55,95.63,95.4,95.51,20448.0
2016-07-08 09:50:00,95.5,95.66,95.45,95.5,11851.0,95.5,95.66,95.45,95.5,11851.0
2016-07-08 10:00:00,95.49,95.5,95.26,95.3,44370.0,95.49,95.5,95.26,95.3,44370.0
2016-07-08 10:10:00,95.31,95.44,95.17,95.21,52296.0,95.31,95.44,95.17,95.21,52296.0
2016-07-08 10:20:00,95.21,95.32,94.83,94.99,110150.0,95.21,95.32,94.83,94.99,110150.0
2016-07-08 10:30:00,95.01,95.06,94.92,94.95,30063.0,95.01,95.06,94.92,94.95,30063.0
2016-07-08 10:40:00,94.97,95.06,94.86,95.02,75819.0,94.97,95.06,94.86,95.02,75819.0
2016-07-08 10:50:00,95.03,95.12,94.98,95.08,32806.0,95.03,95.12,94.98,95.08,32806.0
2016-07-08 11:00:00,95.09,95.21,95.03,95.1,91572.0,95.09,95.21,95.03,95.1,91572.0
2016-07-08 11:10:00,95.11,95.17,94.93,94.95,59022.0,95.11,95.17,94.93,94.95,59022.0
2016-07-08 11:20:00,94.94,95.0,94.89,94.95,26606.0,94.94,95.0,94.89,94.95,26606.0
2016-07-08 11:30:00,94.95,94.96,94.79,94.92,21143.0,94.95,94.96,94.79,94.92,21143.0
2016-07-08 11:40:00,94.92,94.95,94.79,94.93,25869.0,94.92,94.95,94.79,94.93,25869.0
2016-07-08 11:50:00,94.94,95.07,94.83,95.06,13615.0,94.94,95.07,94.83,95.06,13615.0
2016-07-08 12:00:00,95.05,95.09,94.95,95.01,27159.0,95.05,95.09,94.95,95.01,27159.0
2016-07-08 12:10:00,95.02,95.04,94.93,94.99,14450.0,95.02,95.04,94.93,94.99,14450.0
2016-07-08 12:20:00,95.03,95.03,94.94,94.96,17310.0,95.03,95.03,94.94,94.96,17310.0
2016-07-08 12:30:00,94.96,95.07,94.93,95.02,17659.0,94.96,95.07,94.93,95.02,17659.0
2016-07-08 12:40:00,95.0,95.1,94.98,95.02,14800.0,95.0,95.1,94.98,95.02,14800.0
2016-07-08 12:50:00,95.02,95.05,94.95,94.99,24204.0,95.02,95.05,94.95,94.99,24204.0
2016-07-08 13:00:00,95.01,95.1,94.99,95.0,38658.0,95.01,95.1,94.99,95.0,38658.0
2016-07-08 13:10:00,95.01,95.03,94.85,94.85,21705.0,95.01,95.03,94.85,94.85,21705.0
2016-07-08 13:20:00,94.87,94.88,94.76,94.81,30954.0,94.87,94.88,94.76,94.81,30954.0
2016-07-08 13:30:00,94.83,94.85,94.75,94.79,16233.0,94.83,94.85,94.75,94.79,16233.0
2016-07-08 13:40:00,94.8,94.89,94.8,94.87,18603.0,94.8,94.89,94.8,94.87,18603.0
2016-07-08 13:50:00,94.87,94.98,94.82,94.97,64076.0,94.87,94.98,94.82,94.97,64076.0
2016-07-08 14:00:00,94.97,95.09,94.94,94.95,48853.0,94.97,95.09,94.94,94.95,48853.0
2016-07-08 14:10:00,94.95,95.06,94.82,95.01,89339.0,94.95,95.06,94.82,95.01,89339.0
2016-07-08 14:20:00,95.0,95.14,95.0,95.14,41163.0,95.0,95.14,95.0,95.14,41163.0
2016-07-08 14:30:00,95.15,95.17,95.05,95.12,36228.0,95.15,95.17,95.05,95.12,36228.0
2016-07-08 14:40:00,95.12,95.17,95.08,95.1,20500.0,95.12,95.17,95.08,95.1,20500.0
2016-07-08 14:50:00,95.1,95.1,95.03,95.07,24144.0,95.1,95.1,95.03,95.07,24144.0
2016-07-08 15:00:00,95.08,95.1,95.02,95.1,40018.0,95.08,95.1,95.02,95.1,40018.0
2016-07-08 15:10:00,95.09,95.11,95.06,95.07,35114.0,95.09,95.11,95.06,95.07,35114.0
2016-07-08 15:20:00,95.08,95.13,95.05,95.06,29897.0,95.08,95.13,95.05,95.06,29897.0
2016-07-08 15:30:00,95.06,95.13,95.02,95.09,47846.0,95.06,95.13,95.02,95.09,47846.0
2016-07-08 15:40:00,95.09,95.1,95.0,95.04,108367.0,95.09,95.1,95.0,95.04,108367.0
2016-07-08 15:50:00,95.04,95.09,94.99,95.08,155608.0,95.04,95.09,94.99,95.08,155608.0
2016-07-11 09:30:00,95.18,95.53,95.14,95.28,27172.0,95.18,95.53,95.14,95.28,27172.0
2016-07-11 09:40:00,95.26,95.56,95.05,95.21,14885.0,95.26,95.56,95.05,95.21,14885.0
2016-07-11 09:50:00,95.18,95.63,95.18,95.51,17295.0,95.18,95.63,95.18,95.51,17295.0
2016-07-11 10:00:00,95.46,95.5,95.35,95.44,19345.0,95.46,95.5,95.35,95.44,19345.0
2016-07-11 10:10:00,95.43,95.46,95.34,95.46,17163.0,95.43,95.46,95.34,95.46,17163.0
2016-07-11 10:20:00,95.45,95.5,95.29,95.37,16364.0,95.45,95.5,95.29,95.37,16364.0
2016-07-11 10:30:00,95.4,95.51,95.35,95.45,11367.0,95.4,95.51,95.35,95.45,11367.0
2016-07-11 10:40:00,95.48,95.51,95.4,95.5,19731.0,95.48,95.51,95.4,95.5,19731.0
2016-07-11 10:50:00,95.49,95.49,95.3,95.37,23452.0,95.49,95.49,95.3,95.37,23452.0
2016-07-11 11:00:00,95.41,95.5,95.35,95.45,30950.0,95.41,95.5,95.35,95.45,30950.0
2016-07-11 11:10:00,95.49,95.62,95.45,95.61,18505.0,95.49,95.62,95.45,95.61,18505.0
2016-07-11 11:20:00,95.62,95.66,95.54,95.57,15675.0,95.62,95.66,95.54,95.57,15675.0
2016-07-11 11:30:00,95.58,95.66,95.49,95.52,11449.0,95.58,95.66,95.49,95.52,11449.0
2016-07-11 11:40:00,95.52,95.53,95.44,95.46,11784.0,95.52,95.53,95.44,95.46,11784.0
2016-07-11 11:50:00,95.47,95.5,95.42,95.42,8186.0,95.47,95.5,95.42,95.42,8186.0
2016-07-11 12:00:00,95.44,95.44,95.3,95.3,10547.0,95.44,95.44,95.3,95.3,10547.0
2016-07-11 12:10:00,95.27,95.39,95.22,95.39,7246.0,95.27,95.39,95.22,95.39,7246.0
2016-07-11 12:20:00,95.39,95.39,95.3,95.31,6591.0,95.39,95.39,95.3,95.31,6591.0
2016-07-11 12:30:00,95.33,95.4,95.28,95.4,11702.0,95.33,95.4,95.28,95.4,11702.0
2016-07-11 12:40:00,95.4,95.4,95.29,95.34,9313.0,95.4,95.4,95.29,95.34,9313.0
2016-07-11 12:50:00,95.35,95.4,95.3,95.32,11286.0,95.35,95.4,95.3,95.32,11286.0
2016-07-11 13:00:00,95.33,95.37,95.27,95.31,10372.0,95.33,95.37,95.27,95.31,10372.0
2016-07-11 13:10:00,95.3,95.34,95.27,95.33,3000.0,95.3,95.34,95.27,95.33,3000.0
2016-07-11 13:20:00,95.33,95.35,95.27,95.3,8885.0,95.33,95.35,95.27,95.3,8885.0
2016-07-11 13:30:00,95.32,95.35,95.26,95.27,8794.0,95.32,95.35,95.26,95.27,8794.0
2016-07-11 13:40:00,95.28,95.34,95.25,95.31,10088.0,95.28,95.34,95.25,95.31,10088.0
2016-07-11 13:50:00,95.3,95.37,95.06,95.09,31909.0,95.3,95.37,95.06,95.09,31909.0
2016-07-11 14:00:00,95.1,95.23,95.07,95.2,11727.0,95.1,95.23,95.07,95.2,11727.0
2016-07-11 14:10:00,95.19,95.2,95.1,95.1,11282.0,95.19,95.2,95.1,95.1,11282.0
2016-07-11 14:20:00,95.1,95.13,95.03,95.06,10850.0,95.1,95.13,95.03,95.06,10850.0
2016-07-11 14:30:00,95.06,95.1,95.03,95.05,8854.0,95.06,95.1,95.03,95.05,8854.0
2016-07-11 14:40:00,95.07,95.07,94.93,94.98,23694.0,95.07,95.07,94.93,94.98,23694.0
2016-07-11 14:50:00,94.98,95.06,94.95,95.02,12856.0,94.98,95.06,94.95,95.02,12856.0
2016-07-11 15:00:00,95.03,95.09,95.02,95.07,22262.0,95.03,95.09,95.02,95.07,22262.0
2016-07-11 15:10:00,95.08,95.09,95.03,95.06,19596.0,95.08,95.09,95.03,95.06,19596.0
2016-07-11 15:20:00,95.06,95.07,94.95,94.95,24115.0,95.06,95.07,94.95,94.95,24115.0
2016-07-11 15:30:00,94.94,95.09,94.9,95.08,18862.0,94.94,95.09,94.9,95.08,18862.0
2016-07-11 15:40:00,95.09,95.09,94.89,94.92,43933.0,95.09,95.09,94.89,94.92,43933.0
2016-07-11 15:50:00,94.93,94.94,94.85,94.87,93011.0,94.93,94.94,94.85,94.87,93011.0
2016-07-12 09:30:00,95.06,95.35,94.61,94.73,33706.0,95.06,95.35,94.61,94.73,33706.0
2016-07-12 09:40:00,94.73,94.78,94.5,94.77,36649.0,94.73,94.78,94.5,94.77,36649.0
2016-07-12 09:50:00,94.79,94.89,94.73,94.79,29239.0,94.79,94.89,94.73,94.79,29239.0
2016-07-12 10:00:00,94.81,94.81,94.57,94.65,28450.0,94.81,94.81,94.57,94.65,28450.0
2016-07-12 10:10:00,94.66,94.82,94.63,94.71,31221.0,94.66,94.82,94.63,94.71,31221.0
2016-07-12 10:20:00,94.72,94.76,94.54,94.54,30039.0,94.72,94.76,94.54,94.54,30039.0
2016-07-12 10:30:00,94.56,94.66,94.43,94.48,15336.0,94.56,94.66,94.43,94.48,15336.0
2016-07-12 10:40:00,94.46,94.5,94.41,94.44,23549.0,94.46,94.5,94.41,94.44,23549.0
2016-07-12 10:50:00,94.45,94.49,94.37,94.39,12033.0,94.45,94.49,94.37,94.39,12033.0
2016-07-12 11:00:00,94.42,94.52,94.42,94.44,39913.0,94.42,94.52,94.42,94.44,39913.0
2016-07-12 11:10:00,94.45,94.5,94.44,94.48,12005.0,94.45,94.5,94.44,94.48,12005.0
2016-07-12 11:20:00,94.49,94.51,94.43,94.5,36876.0,94.49,94.51,94.43,94.5,36876.0
2016-07-12 11:30:00,94.51,94.7,94.48,94.69,14856.0,94.51,94.7,94.48,94.69,14856.0
2016-07-12 11:40:00,94.69,94.72,94.63,94.67,13059.0,94.69,94.72,94.63,94.67,13059.0
2016-07-12 11:50:00,94.67,94.68,94.55,94.6,15598.0,94.67,94.68,94.55,94.6,15598.0
2016-07-12 12:00:00,94.58,94.74,94.58,94.7,13748.0,94.58,94.74,94.58,94.7,13748.0
2016-07-12 12:10:00,94.7,94.89,94.69,94.85,25446.0,94.7,94.89,94.69,94.85,25446.0
2016-07-12 12:20:00,94.86,94.95,94.8,94.9,36128.0,94.86,94.95,94.8,94.9,36128.0
2016-07-12 12:30:00,94.94,94.94,94.82,94.85,13413.0,94.94,94.94,94.82,94.85,13413.0
2016-07-12 12:40:00,94.85,94.92,94.84,94.85,15319.0,94.85,94.92,94.84,94.85,15319.0
2016-07-12 12:50:00,94.87,94.9,94.77,94.87,10133.0,94.87,94.9,94.77,94.87,10133.0
2016-07-12 13:00:00,94.88,95.05,94.87,94.97,16056.0,94.88,95.05,94.87,94.97,16056.0
2016-07-12 13:10:00,94.96,95.01,94.95,94.99,9357.0,94.96,95.01,94.95,94.99,9357.0
2016-07-12 13:20:00,94.98,95.01,94.95,94.97,9861.0,94.98,95.01,94.95,94.97,9861.0
2016-07-12 13:30:00,94.99,94.99,94.91,94.92,10904.0,94.99,94.99,94.91,94.92,10904.0
2016-07-12 13:40:00,94.92,95.01,94.92,94.94,16684.0,94.92,95.01,94.92,94.94,16684.0
2016-07-12 13:50:00,94.95,94.97,94.9,94.9,19991.0,94.95,94.97,94.9,94.9,19991.0
2016-07-12 14:00:00,94.9,94.95,94.83,94.91,12490.0,94.9,94.95,94.83,94.91,12490.0
2016-07-12 14:10:00,94.92,94.95,94.88,94.93,14276.0,94.92,94.95,94.88,94.93,14276.0
2016-07-12 14:20:00,94.94,94.94,94.87,94.89,10900.0,94.94,94.94,94.87,94.89,10900.0
2016-07-12 14:30:00,94.87,94.89,94.77,94.81,10963.0,94.87,94.89,94.77,94.81,10963.0
2016-07-12 14:40:00,94.81,94.81,94.73,94.78,13807.0,94.81,94.81,94.73,94.78,13807.0
2016-07-12 14:50:00,94.78,94.79,94.59,94.61,10297.0,94.78,94.79,94.59,94.61,10297.0
2016-07-12 15:00:00,94.62,94.66,94.57,94.57,14872.0,94.62,94.66,94.57,94.57,14872.0
2016-07-12 15:10:00,94.56,94.58,94.46,94.51,15394.0,94.56,94.58,94.46,94.51,15394.0
2016-07-12 15:20:00,94.5,94.51,94.36,94.41,30568.0,94.5,94.51,94.36,94.41,30568.0
2016-07-12 15:30:00,94.41,94.5,94.37,94.46,39445.0,94.41,94.5,94.37,94.46,39445.0
2016-07-12 15:40:00,94.48,94.49,94.33,94.45,42140.0,94.48,94.49,94.33,94.45,42140.0
2016-07-12 15:50:00,94.45,94.47,94.38,94.44,137199.0,94.45,94.47,94.38,94.44,137199.0
2016-07-13 09:30:00,94.74,94.9,94.46,94.88,38330.0,94.74,94.9,94.46,94.88,38330.0
2016-07-13 09:40:00,94.9,95.09,94.65,94.65,15319.0,94.9,95.09,94.65,94.65,15319.0
2016-07-13 09:50:00,94.7,94.78,94.44,94.49,16475.0,94.7,94.78,94.44,94.49,16475.0
2016-07-13 10:00:00,94.46,94.66,94.4,94.54,24643.0,94.46,94.66,94.4,94.54,24643.0
2016-07-13 10:10:00,94.61,94.86,94.61,94.73,9396.0,94.61,94.86,94.61,94.73,9396.0
2016-07-13 10:20:00,94.75,94.77,94.58,94.64,18586.0,94.75,94.77,94.58,94.64,18586.0
2016-07-13 10:30:00,94.68,94.88,94.53,94.83,21228.0,94.68,94.88,94.53,94.83,21228.0
2016-07-13 10:40:00,94.88,94.96,94.71,94.74,21320.0,94.88,94.96,94.71,94.74,21320.0
2016-07-13 10:50:00,94.73,94.97,94.72,94.93,13641.0,94.73,94.97,94.72,94.93,13641.0
2016-07-13 11:00:00,94.93,94.94,94.66,94.69,19605.0,94.93,94.94,94.66,94.69,19605.0
2016-07-13 11:10:00,94.69,94.74,94.55,94.55,17076.0,94.69,94.74,94.55,94.55,17076.0
2016-07-13 11:20:00,94.56,94.57,94.35,94.38,28683.0,94.56,94.57,94.35,94.38,28683.0
2016-07-13 11:30:00,94.38,94.56,94.34,94.53,12735.0,94.38,94.56,94.34,94.53,12735.0
2016-07-13 11:40:00,94.52,94.58,94.41,94.46,15654.0,94.52,94.58,94.41,94.46,15654.0
2016-07-13 11:50:00,94.45,94.59,94.44,94.55,8495.0,94.45,94.59,94.44,94.55,8495.0
2016-07-13 12:00:00,94.57,94.59,94.5,94.59,13130.0,94.57,94.59,94.5,94.59,13130.0
2016-07-13 12:10:00,94.61,94.66,94.52,94.66,11908.0,94.61,94.66,94.52,94.66,11908.0
2016-07-13 12:20:00,94.69,94.8,94.66,94.68,10005.0,94.69,94.8,94.66,94.68,10005.0
2016-07-13 12:30:00,94.68,94.68,94.56,94.66,8386.0,94.68,94.68,94.56,94.66,8386.0
2016-07-13 12:40:00,94.66,94.76,94.66,94.7,7200.0,94.66,94.76,94.66,94.7,7200.0
2016-07-13 12:50:00,94.7,94.74,94.64,94.64,7582.0,94.7,94.74,94.64,94.64,7582.0
2016-07-13 13:00:00,94.7,94.72,94.65,94.71,9265.0,94.7,94.72,94.65,94.71,9265.0
2016-07-13 13:10:00,94.73,94.77,94.67,94.77,5052.0,94.73,94.77,94.67,94.77,5052.0
2016-07-13 13:20:00,94.75,94.76,94.64,94.64,7959.0,94.75,94.76,94.64,94.64,7959.0
2016-07-13 13:30:00,94.64,94.64,94.44,94.47,12445.0,94.64,94.64,94.44,94.47,12445.0
2016-07-13 13:40:00,94.48,94.61,94.47,94.6,6872.0,94.48,94.61,94.47,94.6,6872.0
2016-07-13 13:50:00,94.58,94.58,94.4,94.4,9309.0,94.58,94.58,94.4,94.4,9309.0
2016-07-13 14:00:00,94.4,94.48,94.32,94.48,15317.0,94.4,94.48,94.32,94.48,15317.0
2016-07-13 14:10:00,94.48,94.58,94.42,94.43,19891.0,94.48,94.58,94.42,94.43,19891.0
2016-07-13 14:20:00,94.43,94.46,94.35,94.44,11800.0,94.43,94.46,94.35,94.44,11800.0
2016-07-13 14:30:00,94.45,94.46,94.34,94.44,16540.0,94.45,94.46,94.34,94.44,16540.0
2016-07-13 14:40:00,94.42,94.42,94.33,94.34,15079.0,94.42,94.42,94.33,94.34,15079.0
2016-07-13 14:50:00,94.33,94.35,94.24,94.27,15715.0,94.33,94.35,94.24,94.27,15715.0
2016-07-13 15:00:00,94.24,94.39,94.24,94.34,9423.0,94.24,94.39,94.24,94.34,9423.0
2016-07-13 15:10:00,94.37,94.38,94.3,94.32,20223.0,94.37,94.38,94.3,94.32,20223.0
2016-07-13 15:20:00,94.33,94.42,94.31,94.42,13286.0,94.33,94.42,94.31,94.42,13286.0
2016-07-13 15:30:00,94.4,94.46,94.33,94.43,33226.0,94.4,94.46,94.33,94.43,33226.0
2016-07-13 15:40:00,94.45,94.54,94.43,94.47,29962.0,94.45,94.54,94.43,94.47,29962.0
2016-07-13 15:50:00,94.46,94.48,94.35,94.36,63046.0,94.46,94.48,94.35,94.36,63046.0
2016-07-14 09:30:00,95.0,95.38,94.85,95.08,40564.0,95.0,95.38,94.85,95.08,40564.0
2016-07-14 09:40:00,94.99,95.26,94.98,95.21,13799.0,94.99,95.26,94.98,95.21,13799.0
2016-07-14 09:50:00,95.21,95.31,95.07,95.15,21203.0,95.21,95.31,95.07,95.15,21203.0
2016-07-14 10:00:00,95.17,95.49,95.17,95.44,48185.0,95.17,95.49,95.17,95.44,48185.0
2016-07-14 10:10:00,95.5,95.52,95.23,95.25,15269.0,95.5,95.52,95.23,95.25,15269.0
2016-07-14 10:20:00,95.22,95.22,95.07,95.13,28106.0,95.22,95.22,95.07,95.13,28106.0
2016-07-14 10:30:00,95.15,95.15,95.08,95.11,23162.0,95.15,95.15,95.08,95.11,23162.0
2016-07-14 10:40:00,95.12,95.12,94.94,94.99,17993.0,95.12,95.12,94.94,94.99,17993.0
2016-07-14 10:50:00,94.99,95.02,94.95,94.98,10194.0,94.99,95.02,94.95,94.98,10194.0
2016-07-14 11:00:00,94.98,95.05,94.96,94.98,16041.0,94.98,95.05,94.96,94.98,16041.0
2016-07-14 11:10:00,94.96,94.99,94.76,94.79,14723.0,94.96,94.99,94.76,94.79,14723.0
2016-07-14 11:20:00,94.82,94.85,94.79,94.79,7197.0,94.82,94.85,94.79,94.79,7197.0
2016-07-14 11:30:00,94.8,94.81,94.72,94.72,3200.0,94.8,94.81,94.72,94.72,3200.0
2016-07-14 11:40:00,94.75,94.75,94.54,94.57,11353.0,94.75,94.75,94.54,94.57,11353.0
2016-07-14 11:50:00,94.57,94.64,94.53,94.55,124895.0,94.57,94.64,94.53,94.55,124895.0
2016-07-14 12:00:00,94.57,94.74,94.56,94.74,7820.0,94.57,94.74,94.56,94.74,7820.0
2016-07-14 12:10:00,94.76,94.83,94.75,94.81,6055.0,94.76,94.83,94.75,94.81,6055.0
2016-07-14 12:20:00,94.82,94.82,94.68,94.7,14413.0,94.82,94.82,94.68,94.7,14413.0
2016-07-14 12:30:00,94.7,94.73,94.68,94.72,10424.0,94.7,94.73,94.68,94.72,10424.0
2016-07-14 12:40:00,94.71,94.78,94.68,94.77,83420.0,94.71,94.78,94.68,94.77,83420.0
2016-07-14 12:50:00,94.78,94.96,94.78,94.93,10640.0,94.78,94.96,94.78,94.93,10640.0
2016-07-14 13:00:00,94.93,94.93,94.75,94.78,7976.0,94.93,94.93,94.75,94.78,7976.0
2016-07-14 13:10:00,94.75,94.8,94.74,94.76,28432.0,94.75,94.8,94.74,94.76,28432.0
2016-07-14 13:20:00,94.78,94.8,94.74,94.75,7971.0,94.78,94.8,94.74,94.75,7971.0
2016-07-14 13:30:00,94.75,94.76,94.71,94.71,9143.0,94.75,94.76,94.71,94.71,9143.0
2016-07-14 13:40:00,94.71,94.73,94.64,94.65,33792.0,94.71,94.73,94.64,94.65,33792.0
2016-07-14 13:50:00,94.65,94.67,94.59,94.59,56000.0,94.65,94.67,94.59,94.59,56000.0
2016-07-14 14:00:00,94.6,94.67,94.58,94.63,34262.0,94.6,94.67,94.58,94.63,34262.0
2016-07-14 14:10:00,94.63,94.78,94.62,94.75,37053.0,94.63,94.78,94.62,94.75,37053.0
2016-07-14 14:20:00,94.75,94.79,94.74,94.77,18215.0,94.75,94.79,94.74,94.77,18215.0
2016-07-14 14:30:00,94.76,94.78,94.7,94.77,23847.0,94.76,94.78,94.7,94.77,23847.0
2016-07-14 14:40:00,94.76,94.78,94.68,94.7,67825.0,94.76,94.78,94.68,94.7,67825.0
2016-07-14 14:50:00,94.7,94.8,94.69,94.79,33481.0,94.7,94.8,94.69,94.79,33481.0
2016-07-14 15:00:00,94.79,94.89,94.73,94.88,16200.0,94.79,94.89,94.73,94.88,16200.0
2016-07-14 15:10:00,94.88,94.91,94.82,94.83,11927.0,94.88,94.91,94.82,94.83,11927.0
2016-07-14 15:20:00,94.83,94.86,94.82,94.86,47138.0,94.83,94.86,94.82,94.86,47138.0
2016-07-14 15:30:00,94.87,94.94,94.84,94.89,33838.0,94.87,94.94,94.84,94.89,33838.0
2016-07-14 15:40:00,94.89,94.93,94.86,94.88,53822.0,94.89,94.93,94.86,94.88,53822.0
2016-07-14 15:50:00,94.88,95.01,94.88,95.0,167726.0,94.88,95.01,94.88,95.0,167726.0
2016-07-15 09:30:00,95.69,95.69,95.0,95.32,143820.0,95.69,95.69,95.0,95.32,143820.0
2016-07-15 09:40:00,95.3,95.38,95.14,95.23,17495.0,95.3,95.38,95.14,95.23,17495.0
2016-07-15 09:50:00,95.27,95.3,94.89,94.91,28380.0,95.27,95.3,94.89,94.91,28380.0
2016-07-15 10:00:00,94.91,94.94,94.77,94.79,57597.0,94.91,94.94,94.77,94.79,57597.0
2016-07-15 10:10:00,94.74,94.91,94.66,94.7,26776.0,94.74,94.91,94.66,94.7,26776.0
2016-07-15 10:20:00,94.7,94.7,94.57,94.65,19239.0,94.7,94.7,94.57,94.65,19239.0
2016-07-15 10:30:00,94.66,94.79,94.65,94.79,55177.0,94.66,94.79,94.65,94.79,55177.0
2016-07-15 10:40:00,94.81,94.86,94.76,94.85,9300.0,94.81,94.86,94.76,94.85,9300.0
2016-07-15 10:50:00,94.85,94.97,94.85,94.96,15536.0,94.85,94.97,94.85,94.96,15536.0
2016-07-15 11:00:00,94.97,95.01,94.9,94.92,26615.0,94.97,95.01,94.9,94.92,26615.0
2016-07-15 11:10:00,94.93,94.95,94.87,94.9,13943.0,94.93,94.95,94.87,94.9,13943.0
2016-07-15 11:20:00,94.9,94.9,94.78,94.83,9700.0,94.9,94.9,94.78,94.83,9700.0
2016-07-15 11:30:00,94.84,94.84,94.75,94.82,15273.0,94.84,94.84,94.75,94.82,15273.0
2016-07-15 11:40:00,94.79,94.81,94.74,94.77,19384.0,94.79,94.81,94.74,94.77,19384.0
2016-07-15 11:50:00,94.77,94.79,94.64,94.68,30699.0,94.77,94.79,94.64,94.68,30699.0
2016-07-15 12:00:00,94.69,94.76,94.69,94.75,5744.0,94.69,94.76,94.69,94.75,5744.0
2016-07-15 12:10:00,94.76,94.76,94.61,94.67,6313.0,94.76,94.76,94.61,94.67,6313.0
2016-07-15 12:20:00,94.68,94.7,94.63,94.65,8189.0,94.68,94.7,94.63,94.65,8189.0
2016-07-15 12:30:00,94.64,94.67,94.59,94.62,27223.0,94.64,94.67,94.59,94.62,27223.0
2016-07-15 12:40:00,94.6,94.7,94.53,94.69,18738.0,94.6,94.7,94.53,94.69,18738.0
2016-07-15 12:50:00,94.69,94.73,94.61,94.64,21234.0,94.69,94.73,94.61,94.64,21234.0
2016-07-15 13:00:00,94.64,94.72,94.63,94.64,18977.0,94.64,94.72,94.63,94.64,18977.0
2016-07-15 13:10:00,94.63,94.7,94.63,94.69,6056.0,94.63,94.7,94.63,94.69,6056.0
2016-07-15 13:20:00,94.69,94.71,94.6,94.61,6030.0,94.69,94.71,94.6,94.61,6030.0
2016-07-15 13:30:00,94.62,94.67,94.57,94.62,10118.0,94.62,94.67,94.57,94.62,10118.0
2016-07-15 13:40:00,94.62,94.64,94.52,94.52,8065.0,94.62,94.64,94.52,94.52,8065.0
2016-07-15 13:50:00,94.52,94.57,94.5,94.55,19830.0,94.52,94.57,94.5,94.55,19830.0
2016-07-15 14:00:00,94.56,94.57,94.48,94.5,18945.0,94.56,94.57,94.48,94.5,18945.0
2016-07-15 14:10:00,94.49,94.51,94.47,94.49,18600.0,94.49,94.51,94.47,94.49,18600.0
2016-07-15 14:20:00,94.48,94.5,94.43,94.5,23056.0,94.48,94.5,94.43,94.5,23056.0
2016-07-15 14:30:00,94.5,94.54,94.48,94.5,22009.0,94.5,94.54,94.48,94.5,22009.0
2016-07-15 14:40:00,94.5,94.53,94.46,94.5,17202.0,94.5,94.53,94.46,94.5,17202.0
2016-07-15 14:50:00,94.49,94.49,94.42,94.45,36150.0,94.49,94.49,94.42,94.45,36150.0
2016-07-15 15:00:00,94.45,94.47,94.31,94.31,35933.0,94.45,94.47,94.31,94.31,35933.0
2016-07-15 15:10:00,94.31,94.37,94.3,94.36,39756.0,94.31,94.37,94.3,94.36,39756.0
2016-07-15 15:20:00,94.36,94.43,94.34,94.39,36962.0,94.36,94.43,94.34,94.39,36962.0
2016-07-15 15:30:00,94.39,94.54,94.38,94.48,62035.0,94.39,94.54,94.38,94.48,62035.0
2016-07-15 15:40:00,94.47,94.47,94.33,94.34,64999.0,94.47,94.47,94.33,94.34,64999.0
2016-07-15 15:50:00,94.35,94.39,94.3,94.35,177971.0,94.35,94.39,94.3,94.35,177971.0
2016-07-18 09:30:00,94.58,95.63,94.58,95.55,46565.0,94.58,95.63,94.58,95.55,46565.0
2016-07-18 09:40:00,95.54,95.66,95.28,95.65,20864.0,95.54,95.66,95.28,95.65,20864.0
2016-07-18 09:50:00,95.62,95.84,95.54,95.67,40038.0,95.62,95.84,95.54,95.67,40038.0
2016-07-18 10:00:00,95.64,95.96,95.58,95.94,23423.0,95.64,95.96,95.58,95.94,23423.0
2016-07-18 10:10:00,95.95,96.07,95.94,96.05,28038.0,95.95,96.07,95.94,96.05,28038.0
2016-07-18 10:20:00,96.05,96.18,95.98,96.18,24109.0,96.05,96.18,95.98,96.18,24109.0
2016-07-18 10:30:00,96.17,96.27,96.05,96.21,25532.0,96.17,96.27,96.05,96.21,25532.0
2016-07-18 10:40:00,96.19,96.21,95.96,96.13,69464.0,96.19,96.21,95.96,96.13,69464.0
2016-07-18 10:50:00,96.13,96.13,95.83,95.97,48456.0,96.13,96.13,95.83,95.97,48456.0
2016-07-18 11:00:00,95.97,96.04,95.93,95.99,13724.0,95.97,96.04,95.93,95.99,13724.0
2016-07-18 11:10:00,95.98,96.15,95.93,96.02,68589.0,95.98,96.15,95.93,96.02,68589.0
2016-07-18 11:20:00,96.02,96.05,95.88,95.89,31671.0,96.02,96.05,95.88,95.89,31671.0
2016-07-18 11:30:00,95.89,95.92,95.79,95.92,15270.0,95.89,95.92,95.79,95.92,15270.0
2016-07-18 11:40:00,95.88,95.99,95.88,95.97,12571.0,95.88,95.99,95.88,95.97,12571.0
2016-07-18 11:50:00,95.97,95.99,95.89,95.93,22951.0,95.97,95.99,95.89,95.93,22951.0
2016-07-18 12:00:00,95.93,95.96,95.85,95.86,16430.0,95.93,95.96,95.85,95.86,16430.0
2016-07-18 12:10:00,95.88,95.88,95.75,95.77,24925.0,95.88,95.88,95.75,95.77,24925.0
2016-07-18 12:20:00,95.75,95.82,95.65,95.82,17493.0,95.75,95.82,95.65,95.82,17493.0
2016-07-18 12:30:00,95.81,95.81,95.6,95.63,33496.0,95.81,95.81,95.6,95.63,33496.0
2016-07-18 12:40:00,95.62,95.71,95.62,95.67,12757.0,95.62,95.71,95.62,95.67,12757.0
2016-07-18 12:50:00,95.68,95.69,95.64,95.67,11894.0,95.68,95.69,95.64,95.67,11894.0
2016-07-18 13:00:00,95.69,95.71,95.6,95.6,44103.0,95.69,95.71,95.6,95.6,44103.0
2016-07-18 13:10:00,95.6,95.6,95.49,95.56,22502.0,95.6,95.6,95.49,95.56,22502.0
2016-07-18 13:20:00,95.59,95.64,95.55,95.61,120290.0,95.59,95.64,95.55,95.61,120290.0
2016-07-18 13:30:00,95.61,95.72,95.57,95.69,56017.0,95.61,95.72,95.57,95.69,56017.0
2016-07-18 13:40:00,95.68,95.7,95.6,95.62,54617.0,95.68,95.7,95.6,95.62,54617.0
2016-07-18 13:50:00,95.64,95.65,95.49,95.53,16315.0,95.64,95.65,95.49,95.53,16315.0
2016-07-18 14:00:00,95.54,95.59,95.5,95.55,31590.0,95.54,95.59,95.5,95.55,31590.0
2016-07-18 14:10:00,95.57,95.62,95.57,95.6,12866.0,95.57,95.62,95.57,95.6,12866.0
2016-07-18 14:20:00,95.6,95.72,95.6,95.71,41003.0,95.6,95.72,95.6,95.71,41003.0
2016-07-18 14:30:00,95.71,95.8,95.67,95.69,38625.0,95.71,95.8,95.67,95.69,38625.0
2016-07-18 14:40:00,95.68,95.73,95.62,95.71,56137.0,95.68,95.73,95.62,95.71,56137.0
2016-07-18 14:50:00,95.68,95.73,95.67,95.73,13151.0,95.68,95.73,95.67,95.73,13151.0
2016-07-18 15:00:00,95.73,95.73,95.66,95.68,26990.0,95.73,95.73,95.66,95.68,26990.0
2016-07-18 15:10:00,95.67,95.71,95.62,95.69,19970.0,95.67,95.71,95.62,95.69,19970.0
2016-07-18 15:20:00,95.66,95.67,95.5,95.67,30504.0,95.66,95.67,95.5,95.67,30504.0
2016-07-18 15:30:00,95.65,95.68,95.56,95.65,53507.0,95.65,95.68,95.56,95.65,53507.0
2016-07-18 15:40:00,95.65,95.7,95.62,95.68,62018.0,95.65,95.7,95.62,95.68,62018.0
2016-07-18 15:50:00,95.68,95.76,95.67,95.72,169886.0,95.68,95.76,95.67,95.72,169886.0
2016-07-19 09:30:00,95.0,95.49,94.9,95.45,53676.0,95.0,95.49,94.9,95.45,53676.0
2016-07-19 09:40:00,95.44,95.54,95.21,95.31,29824.0,95.44,95.54,95.21,95.31,29824.0
2016-07-19 09:50:00,95.39,95.5,95.32,95.4,10357.0,95.39,95.5,95.32,95.4,10357.0
2016-07-19 10:00:00,95.43,95.44,95.21,95.21,15641.0,95.43,95.44,95.21,95.21,15641.0
2016-07-19 10:10:00,95.23,95.31,95.18,95.2,21781.0,95.23,95.31,95.18,95.2,21781.0
2016-07-19 10:20:00,95.21,95.37,95.21,95.3,16491.0,95.21,95.37,95.21,95.3,16491.0
2016-07-19 10:30:00,95.3,95.41,95.27,95.35,10017.0,95.3,95.41,95.27,95.35,10017.0
2016-07-19 10:40:00,95.36,95.4,95.25,95.3,9024.0,95.36,95.4,95.25,95.3,9024.0
2016-07-19 10:50:00,95.32,95.41,95.26,95.31,25667.0,95.32,95.41,95.26,95.31,25667.0
2016-07-19 11:00:00,95.31,95.35,95.27,95.31,23440.0,95.31,95.35,95.27,95.31,23440.0
2016-07-19 11:10:00,95.26,95.44,95.24,95.39,32799.0,95.26,95.44,95.24,95.39,32799.0
2016-07-19 11:20:00,95.35,95.38,95.22,95.25,87702.0,95.35,95.38,95.22,95.25,87702.0
2016-07-19 11:30:00,95.24,95.32,95.22,95.26,9967.0,95.24,95.32,95.22,95.26,9967.0
2016-07-19 11:40:00,95.26,95.35,95.24,95.35,22751.0,95.26,95.35,95.24,95.35,22751.0
2016-07-19 11:50:00,95.37,95.39,95.3,95.39,17483.0,95.37,95.39,95.3,95.39,17483.0
2016-07-19 12:00:00,95.37,95.37,95.3,95.32,9929.0,95.37,95.37,95.3,95.32,9929.0
2016-07-19 12:10:00,95.33,95.45,95.31,95.42,8250.0,95.33,95.45,95.31,95.42,8250.0
2016-07-19 12:20:00,95.43,95.46,95.4,95.45,3094.0,95.43,95.46,95.4,95.45,3094.0
2016-07-19 12:30:00,95.45,95.46,95.37,95.38,7260.0,95.45,95.46,95.37,95.38,7260.0
2016-07-19 12:40:00,95.35,95.4,95.32,95.4,34006.0,95.35,95.4,95.32,95.4,34006.0
2016-07-19 12:50:00,95.39,95.41,95.33,95.34,5283.0,95.39,95.41,95.33,95.34,5283.0
2016-07-19 13:00:00,95.3,95.32,95.19,95.2,12888.0,95.3,95.32,95.19,95.2,12888.0
2016-07-19 13:10:00,95.19,95.27,95.14,95.25,31887.0,95.19,95.27,95.14,95.25,31887.0
2016-07-19 13:20:00,95.23,95.32,95.21,95.3,12495.0,95.23,95.32,95.21,95.3,12495.0
2016-07-19 13:30:00,95.32,95.36,95.22,95.22,5689.0,95.32,95.36,95.22,95.22,5689.0
2016-07-19 13:40:00,95.21,95.33,95.21,95.26,4191.0,95.21,95.33,95.21,95.26,4191.0
2016-07-19 13:50:00,95.31,95.36,95.3,95.32,4200.0,95.31,95.36,95.3,95.32,4200.0
2016-07-19 14:00:00,95.33,95.4,95.32,95.4,5924.0,95.33,95.4,95.32,95.4,5924.0
2016-07-19 14:10:00,95.41,95.41,95.36,95.41,8193.0,95.41,95.41,95.36,95.41,8193.0
2016-07-19 14:20:00,95.44,95.49,95.4,95.41,7370.0,95.44,95.49,95.4,95.41,7370.0
2016-07-19 14:30:00,95.38,95.38,95.23,95.25,59899.0,95.38,95.38,95.23,95.25,59899.0
2016-07-19 14:40:00,95.23,95.26,95.22,95.24,27232.0,95.23,95.26,95.22,95.24,27232.0
2016-07-19 14:50:00,95.22,95.24,95.21,95.22,18720.0,95.22,95.24,95.21,95.22,18720.0
2016-07-19 15:00:00,95.24,95.29,95.23,95.27,29699.0,95.24,95.29,95.23,95.27,29699.0
2016-07-19 15:10:00,95.27,95.35,95.24,95.3,92779.0,95.27,95.35,95.24,95.3,92779.0
2016-07-19 15:20:00,95.31,95.44,95.31,95.41,101427.0,95.31,95.44,95.31,95.41,101427.0
2016-07-19 15:30:00,95.41,95.45,95.34,95.39,20154.0,95.41,95.45,95.34,95.39,20154.0
2016-07-19 15:40:00,95.37,95.41,95.35,95.36,16503.0,95.37,95.41,95.35,95.36,16503.0
2016-07-19 15:50:00,95.35,95.39,95.29,95.36,58892.0,95.35,95.39,95.29,95.36,58892.0
2016-07-20 09:30:00,95.79,96.05,95.39,95.7,26530.0,95.79,96.05,95.39,95.7,26530.0
2016-07-20 09:40:00,95.69,95.69,95.25,95.31,25983.0,95.69,95.69,95.25,95.31,25983.0
2016-07-20 09:50:00,95.31,95.31,95.19,95.19,10937.0,95.31,95.31,95.19,95.19,10937.0
2016-07-20 10:00:00,95.17,95.21,95.05,95.1,13569.0,95.17,95.21,95.05,95.1,13569.0
2016-07-20 10:10:00,95.11,95.23,95.06,95.1,22508.0,95.11,95.23,95.06,95.1,22508.0
2016-07-20 10:20:00,95.1,95.15,95.06,95.06,56797.0,95.1,95.15,95.06,95.06,56797.0
2016-07-20 10:30:00,95.04,95.54,94.99,95.48,124953.0,95.04,95.54,94.99,95.48,124953.0
2016-07-20 10:40:00,95.51,95.55,95.38,95.41,31623.0,95.51,95.55,95.38,95.41,31623.0
2016-07-20 10:50:00,95.39,95.46,95.24,95.46,15176.0,95.39,95.46,95.24,95.46,15176.0
2016-07-20 11:00:00,95.46,95.47,95.39,95.4,45252.0,95.46,95.47,95.39,95.4,45252.0
2016-07-20 11:10:00,95.42,95.59,95.42,95.55,29975.0,95.42,95.59,95.42,95.55,29975.0
2016-07-20 11:20:00,95.55,95.6,95.35,95.54,105425.0,95.55,95.6,95.35,95.54,105425.0
2016-07-20 11:30:00,95.54,95.61,95.48,95.5,81236.0,95.54,95.61,95.48,95.5,81236.0
2016-07-20 11:40:00,95.53,95.58,95.53,95.54,8521.0,95.53,95.58,95.53,95.54,8521.0
2016-07-20 11:50:00,95.54,95.55,95.39,95.39,8990.0,95.54,95.55,95.39,95.39,8990.0
2016-07-20 12:00:00,95.35,95.39,95.33,95.37,3104.0,95.35,95.39,95.33,95.37,3104.0
2016-07-20 12:10:00,95.37,95.43,95.36,95.41,7200.0,95.37,95.43,95.36,95.41,7200.0
2016-07-20 12:20:00,95.44,95.52,95.43,95.5,1700.0,95.44,95.52,95.43,95.5,1700.0
2016-07-20 12:30:00,95.47,95.49,95.39,95.41,4642.0,95.47,95.49,95.39,95.41,4642.0
2016-07-20 12:40:00,95.42,95.44,95.37,95.44,3892.0,95.42,95.44,95.37,95.44,3892.0
2016-07-20 12:50:00,95.45,95.47,95.3,95.32,21940.0,95.45,95.47,95.3,95.32,21940.0
2016-07-20 13:00:00,95.33,95.35,95.22,95.23,11835.0,95.33,95.35,95.22,95.23,11835.0
2016-07-20 13:10:00,95.23,95.28,95.22,95.26,18917.0,95.23,95.28,95.22,95.26,18917.0
2016-07-20 13:20:00,95.26,95.36,95.26,95.35,7877.0,95.26,95.36,95.26,95.35,7877.0
2016-07-20 13:30:00,95.34,95.41,95.28,95.38,95763.0,95.34,95.41,95.28,95.38,95763.0
2016-07-20 13:40:00,95.41,95.49,95.36,95.46,9451.0,95.41,95.49,95.36,95.46,9451.0
2016-07-20 13:50:00,95.44,95.49,95.41,95.49,5597.0,95.44,95.49,95.41,95.49,5597.0
2016-07-20 14:00:00,95.51,95.58,95.3,95.5,32271.0,95.51,95.58,95.3,95.5,32271.0
2016-07-20 14:10:00,95.5,95.5,95.47,95.49,9965.0,95.5,95.5,95.47,95.49,9965.0
2016-07-20 14:20:00,95.49,95.49,95.39,95.41,134547.0,95.49,95.49,95.39,95.41,134547.0
2016-07-20 14:30:00,95.43,95.44,95.32,95.41,27359.0,95.43,95.44,95.32,95.41,27359.0
2016-07-20 14:40:00,95.42,95.42,95.31,95.31,14888.0,95.42,95.42,95.31,95.31,14888.0
2016-07-20 14:50:00,95.35,95.48,95.35,95.4,9619.0,95.35,95.48,95.35,95.4,9619.0
2016-07-20 15:00:00,95.42,95.44,95.37,95.39,12032.0,95.42,95.44,95.37,95.39,12032.0
2016-07-20 15:10:00,95.4,95.43,95.39,95.4,12801.0,95.4,95.43,95.39,95.4,12801.0
2016-07-20 15:20:00,95.41,95.42,95.29,95.31,11861.0,95.41,95.42,95.29,95.31,11861.0
2016-07-20 15:30:00,95.32,95.37,95.28,95.35,33528.0,95.32,95.37,95.28,95.35,33528.0
2016-07-20 15:40:00,95.35,95.4,95.34,95.38,41537.0,95.35,95.4,95.34,95.38,41537.0
2016-07-20 15:50:00,95.39,95.45,95.33,95.45,164367.0,95.39,95.45,95.33,95.45,164367.0
2016-07-21 09:30:00,95.01,95.56,94.98,95.04,29116.0,95.01,95.56,94.98,95.04,29116.0
2016-07-21 09:40:00,95.02,95.16,94.95,95.13,14052.0,95.02,95.16,94.95,95.13,14052.0
2016-07-21 09:50:00,95.11,95.11,94.88,94.88,10152.0,95.11,95.11,94.88,94.88,10152.0
2016-07-21 10:00:00,94.86,94.99,94.85,94.96,18052.0,94.86,94.99,94.85,94.96,18052.0
2016-07-21 10:10:00,95.0,95.03,94.85,94.85,14199.0,95.0,95.03,94.85,94.85,14199.0
2016-07-21 10:20:00,94.85,94.91,94.81,94.83,19332.0,94.85,94.91,94.81,94.83,19332.0
2016-07-21 10:30:00,94.8,94.84,94.79,94.83,11524.0,94.8,94.84,94.79,94.83,11524.0
2016-07-21 10:40:00,94.84,94.87,94.8,94.82,34118.0,94.84,94.87,94.8,94.82,34118.0
2016-07-21 10:50:00,94.85,94.85,94.78,94.8,20029.0,94.85,94.85,94.78,94.8,20029.0
2016-07-21 11:00:00,94.8,94.81,94.77,94.8,11245.0,94.8,94.81,94.77,94.8,11245.0
2016-07-21 11:10:00,94.8,94.84,94.78,94.82,14521.0,94.8,94.84,94.78,94.82,14521.0
2016-07-21 11:20:00,94.82,94.83,94.77,94.8,5600.0,94.82,94.83,94.77,94.8,5600.0
2016-07-21 11:30:00,94.78,94.78,94.74,94.75,11463.0,94.78,94.78,94.74,94.75,11463.0
2016-07-21 11:40:00,94.74,94.75,94.66,94.67,9026.0,94.74,94.75,94.66,94.67,9026.0
2016-07-21 11:50:00,94.67,94.67,94.55,94.62,9955.0,94.67,94.67,94.55,94.62,9955.0
2016-07-21 12:00:00,94.62,94.66,94.6,94.61,18015.0,94.62,94.66,94.6,94.61,18015.0
2016-07-21 12:10:00,94.61,94.62,94.56,94.57,8615.0,94.61,94.62,94.56,94.57,8615.0
2016-07-21 12:20:00,94.57,94.57,94.51,94.52,8986.0,94.57,94.57,94.51,94.52,8986.0
2016-07-21 12:30:00,94.52,94.54,94.49,94.51,15777.0,94.52,94.54,94.49,94.51,15777.0
2016-07-21 12:40:00,94.53,94.54,94.49,94.52,8983.0,94.53,94.54,94.49,94.52,8983.0
2016-07-21 12:50:00,94.5,94.52,94.48,94.48,9311.0,94.5,94.52,94.48,94.48,9311.0
2016-07-21 13:00:00,94.48,94.57,94.48,94.57,38706.0,94.48,94.57,94.48,94.57,38706.0
2016-07-21 13:10:00,94.57,94.62,94.56,94.59,14895.0,94.57,94.62,94.56,94.59,14895.0
2016-07-21 13:20:00,94.59,94.61,94.57,94.57,3700.0,94.59,94.61,94.57,94.57,3700.0
2016-07-21 13:30:00,94.6,94.61,94.56,94.56,2426.0,94.6,94.61,94.56,94.56,2426.0
2016-07-21 13:40:00,94.58,94.6,94.49,94.49,13604.0,94.58,94.6,94.49,94.49,13604.0
2016-07-21 13:50:00,94.5,94.5,94.33,94.37,20894.0,94.5,94.5,94.33,94.37,20894.0
2016-07-21 14:00:00,94.38,94.39,94.3,94.31,6100.0,94.38,94.39,94.3,94.31,6100.0
2016-07-21 14:10:00,94.3,94.35,94.24,94.31,12341.0,94.3,94.35,94.24,94.31,12341.0
2016-07-21 14:20:00,94.31,94.41,94.28,94.29,20836.0,94.31,94.41,94.28,94.29,20836.0
2016-07-21 14:30:00,94.26,94.28,94.16,94.16,23566.0,94.26,94.28,94.16,94.16,23566.0
2016-07-21 14:40:00,94.19,94.23,94.15,94.18,14345.0,94.19,94.23,94.15,94.18,14345.0
2016-07-21 14:50:00,94.18,94.2,94.14,94.15,7300.0,94.18,94.2,94.14,94.15,7300.0
2016-07-21 15:00:00,94.16,94.18,94.01,94.03,39858.0,94.16,94.18,94.01,94.03,39858.0
2016-07-21 15:10:00,94.04,94.07,93.99,93.99,52927.0,94.04,94.07,93.99,93.99,52927.0
2016-07-21 15:20:00,94.0,94.16,93.97,94.14,48397.0,94.0,94.16,93.97,94.14,48397.0
2016-07-21 15:30:00,94.14,94.31,94.13,94.31,71275.0,94.14,94.31,94.13,94.31,71275.0
2016-07-21 15:40:00,94.32,94.53,94.31,94.53,59425.0,94.32,94.53,94.31,94.53,59425.0
2016-07-21 15:50:00,94.52,94.71,94.51,94.66,218065.0,94.52,94.71,94.51,94.66,218065.0
2016-07-22 09:30:00,95.06,95.29,94.67,95.22,34173.0,95.06,95.29,94.67,95.22,34173.0
2016-07-22 09:40:00,95.21,95.42,95.1,95.21,21826.0,95.21,95.42,95.1,95.21,21826.0
2016-07-22 09:50:00,95.28,95.29,94.96,95.08,20200.0,95.28,95.29,94.96,95.08,20200.0
2016-07-22 10:00:00,95.04,95.16,95.04,95.07,26847.0,95.04,95.16,95.04,95.07,26847.0
2016-07-22 10:10:00,95.1,95.15,94.99,95.07,69148.0,95.1,95.15,94.99,95.07,69148.0
2016-07-22 10:20:00,95.08,95.1,94.96,95.04,49385.0,95.08,95.1,94.96,95.04,49385.0
2016-07-22 10:30:00,95.05,95.08,94.98,95.04,42143.0,95.05,95.08,94.98,95.04,42143.0
2016-07-22 10:40:00,95.05,95.2,94.98,95.03,56354.0,95.05,95.2,94.98,95.03,56354.0
2016-07-22 10:50:00,95.03,95.04,94.89,94.93,13932.0,95.03,95.04,94.89,94.93,13932.0
2016-07-22 11:00:00,94.94,94.99,94.88,94.91,9303.0,94.94,94.99,94.88,94.91,9303.0
2016-07-22 11:10:00,94.88,95.01,94.86,94.99,12463.0,94.88,95.01,94.86,94.99,12463.0
2016-07-22 11:20:00,95.01,95.02,94.92,94.93,12538.0,95.01,95.02,94.92,94.93,12538.0
2016-07-22 11:30:00,94.91,95.04,94.91,95.02,14012.0,94.91,95.04,94.91,95.02,14012.0
2016-07-22 11:40:00,95.03,95.12,95.0,95.08,33171.0,95.03,95.12,95.0,95.08,33171.0
2016-07-22 11:50:00,95.1,95.41,95.08,95.38,28947.0,95.1,95.41,95.08,95.38,28947.0
2016-07-22 12:00:00,95.39,95.47,95.33,95.34,12345.0,95.39,95.47,95.33,95.34,12345.0
2016-07-22 12:10:00,95.34,95.37,95.24,95.25,14446.0,95.34,95.37,95.24,95.25,14446.0
2016-07-22 12:20:00,95.27,95.32,95.22,95.24,66810.0,95.27,95.32,95.22,95.24,66810.0
2016-07-22 12:30:00,95.27,95.29,95.21,95.25,12376.0,95.27,95.29,95.21,95.25,12376.0
2016-07-22 12:40:00,95.24,95.31,95.21,95.26,10811.0,95.24,95.31,95.21,95.26,10811.0
2016-07-22 12:50:00,95.27,95.35,95.24,95.33,14850.0,95.27,95.35,95.24,95.33,14850.0
2016-07-22 13:00:00,95.33,95.36,95.32,95.36,8851.0,95.33,95.36,95.32,95.36,8851.0
2016-07-22 13:10:00,95.39,95.43,95.37,95.43,11213.0,95.39,95.43,95.37,95.43,11213.0
2016-07-22 13:20:00,95.44,95.46,95.38,95.44,25673.0,95.44,95.46,95.38,95.44,25673.0
2016-07-22 13:30:00,95.44,95.5,95.42,95.44,11204.0,95.44,95.5,95.42,95.44,11204.0
2016-07-22 13:40:00,95.45,95.47,95.4,95.45,10445.0,95.45,95.47,95.4,95.45,10445.0
2016-07-22 13:50:00,95.45,95.58,95.44,95.58,17271.0,95.45,95.58,95.44,95.58,17271.0
2016-07-22 14:00:00,95.58,95.58,95.47,95.51,11849.0,95.58,95.58,95.47,95.51,11849.0
2016-07-22 14:10:00,95.52,95.76,95.52,95.74,169545.0,95.52,95.76,95.52,95.74,169545.0
2016-07-22 14:20:00,95.75,95.86,95.75,95.83,38888.0,95.75,95.86,95.75,95.83,38888.0
2016-07-22 14:30:00,95.84,95.93,95.8,95.93,54247.0,95.84,95.93,95.8,95.93,54247.0
2016-07-22 14:40:00,95.93,95.99,95.93,95.96,10305.0,95.93,95.99,95.93,95.96,10305.0
2016-07-22 14:50:00,95.96,96.0,95.91,95.98,22255.0,95.96,96.0,95.91,95.98,22255.0
2016-07-22 15:00:00,95.97,96.05,95.96,96.03,16600.0,95.97,96.05,95.96,96.03,16600.0
2016-07-22 15:10:00,96.04,96.06,95.97,96.0,17403.0,96.04,96.06,95.97,96.0,17403.0
2016-07-22 15:20:00,96.01,96.13,96.0,96.09,33436.0,96.01,96.13,96.0,96.09,33436.0
2016-07-22 15:30:00,96.08,96.12,96.05,96.08,35350.0,96.08,96.12,96.05,96.08,35350.0
2016-07-22 15:40:00,96.08,96.09,95.98,96.01,67568.0,96.08,96.09,95.98,96.01,67568.0
2016-07-22 15:50:00,96.02,96.14,96.0,96.13,137881.0,96.02,96.14,96.0,96.13,137881.0
2016-07-25 09:30:00,95.87,96.13,95.81,95.9,35564.0,95.87,96.13,95.81,95.9,35564.0
2016-07-25 09:40:00,95.89,96.18,95.89,96.12,16027.0,95.89,96.18,95.89,96.12,16027.0
2016-07-25 09:50:00,96.08,96.33,96.03,96.31,42073.0,96.08,96.33,96.03,96.31,42073.0
2016-07-25 10:00:00,96.26,96.4,96.26,96.26,11138.0,96.26,96.4,96.26,96.26,11138.0
2016-07-25 10:10:00,96.25,96.31,96.1,96.14,13523.0,96.25,96.31,96.1,96.14,13523.0
2016-07-25 10:20:00,96.19,96.19,96.1,96.11,7085.0,96.19,96.19,96.1,96.11,7085.0
2016-07-25 10:30:00,96.11,96.21,95.97,96.13,14383.0,96.11,96.21,95.97,96.13,14383.0
2016-07-25 10:40:00,96.16,96.29,96.08,96.23,14554.0,96.16,96.29,96.08,96.23,14554.0
2016-07-25 10:50:00,96.24,96.45,96.22,96.36,8966.0,96.24,96.45,96.22,96.36,8966.0
2016-07-25 11:00:00,96.31,96.33,96.19,96.23,10262.0,96.31,96.33,96.19,96.23,10262.0
2016-07-25 11:10:00,96.23,96.37,96.22,96.37,9523.0,96.23,96.37,96.22,96.37,9523.0
2016-07-25 11:20:00,96.36,96.44,96.32,96.32,6700.0,96.36,96.44,96.32,96.32,6700.0
2016-07-25 11:30:00,96.32,96.38,96.28,96.33,8129.0,96.32,96.38,96.28,96.33,8129.0
2016-07-25 11:40:00,96.34,96.38,96.32,96.34,12556.0,96.34,96.38,96.32,96.34,12556.0
2016-07-25 11:50:00,96.34,96.38,96.3,96.34,6778.0,96.34,96.38,96.3,96.34,6778.0
2016-07-25 12:00:00,96.34,96.4,96.3,96.32,4636.0,96.34,96.4,96.3,96.32,4636.0
2016-07-25 12:10:00,96.31,96.33,96.26,96.26,22703.0,96.31,96.33,96.26,96.26,22703.0
2016-07-25 12:20:00,96.25,96.32,96.25,96.28,16636.0,96.25,96.32,96.25,96.28,16636.0
2016-07-25 12:30:00,96.28,96.33,96.28,96.32,14161.0,96.28,96.33,96.28,96.32,14161.0
2016-07-25 12:40:00,96.28,96.38,96.28,96.37,6749.0,96.28,96.38,96.28,96.37,6749.0
2016-07-25 12:50:00,96.41,96.43,96.35,96.4,3740.0,96.41,96.43,96.35,96.4,3740.0
2016-07-25 13:00:00,96.42,96.43,96.24,96.27,12606.0,96.42,96.43,96.24,96.27,12606.0
2016-07-25 13:10:00,96.27,96.31,96.22,96.31,3472.0,96.27,96.31,96.22,96.31,3472.0
2016-07-25 13:20:00,96.33,96.33,96.28,96.31,13921.0,96.33,96.33,96.28,96.31,13921.0
2016-07-25 13:30:00,96.32,96.32,96.18,96.18,8609.0,96.32,96.32,96.18,96.18,8609.0
2016-07-25 13:40:00,96.18,96.21,96.18,96.19,3204.0,96.18,96.21,96.18,96.19,3204.0
2016-07-25 13:50:00,96.17,96.29,96.16,96.27,6684.0,96.17,96.29,96.16,96.27,6684.0
2016-07-25 14:00:00,96.25,96.32,96.23,96.29,7638.0,96.25,96.32,96.23,96.29,7638.0
2016-07-25 14:10:00,96.3,96.31,96.23,96.25,8088.0,96.3,96.31,96.23,96.25,8088.0
2016-07-25 14:20:00,96.26,96.27,96.18,96.19,3659.0,96.26,96.27,96.18,96.19,3659.0
2016-07-25 14:30:00,96.2,96.31,96.16,96.22,83601.0,96.2,96.31,96.16,96.22,83601.0
2016-07-25 14:40:00,96.24,96.32,96.23,96.29,6696.0,96.24,96.32,96.23,96.29,6696.0
2016-07-25 14:50:00,96.29,96.3,96.22,96.24,20588.0,96.29,96.3,96.22,96.24,20588.0
2016-07-25 15:00:00,96.25,96.27,96.18,96.22,8469.0,96.25,96.27,96.18,96.22,8469.0
2016-07-25 15:10:00,96.23,96.26,96.19,96.2,11178.0,96.23,96.26,96.19,96.2,11178.0
2016-07-25 15:20:00,96.19,96.22,96.18,96.2,21290.0,96.19,96.22,96.18,96.2,21290.0
2016-07-25 15:30:00,96.21,96.21,96.1,96.18,35187.0,96.21,96.21,96.1,96.18,35187.0
2016-07-25 15:40:00,96.19,96.2,96.14,96.15,64125.0,96.19,96.2,96.14,96.15,64125.0
2016-07-25 15:50:00,96.15,96.4,96.15,96.4,109310.0,96.15,96.4,96.15,96.4,109310.0
2016-07-26 09:30:00,96.45,97.11,96.45,97.06,34539.0,96.45,97.11,96.45,97.06,34539.0
2016-07-26 09:40:00,97.12,97.45,97.11,97.45,26768.0,97.12,97.45,97.11,97.45,26768.0
2016-07-26 09:50:00,97.44,97.45,97.18,97.18,18208.0,97.44,97.45,97.18,97.18,18208.0
2016-07-26 10:00:00,97.17,97.27,97.12,97.21,37211.0,97.17,97.27,97.12,97.21,37211.0
2016-07-26 10:10:00,97.2,97.22,96.96,97.04,20846.0,97.2,97.22,96.96,97.04,20846.0
2016-07-26 10:20:00,97.04,97.06,96.96,97.0,14314.0,97.04,97.06,96.96,97.0,14314.0
2016-07-26 10:30:00,97.02,97.05,96.95,96.99,23281.0,97.02,97.05,96.95,96.99,23281.0
2016-07-26 10:40:00,96.99,97.0,96.87,96.87,23064.0,96.99,97.0,96.87,96.87,23064.0
2016-07-26 10:50:00,96.86,96.9,96.45,96.48,25483.0,96.86,96.9,96.45,96.48,25483.0
2016-07-26 11:00:00,96.45,96.46,96.34,96.37,58382.0,96.45,96.46,96.34,96.37,58382.0
2016-07-26 11:10:00,96.37,96.39,96.25,96.35,25064.0,96.37,96.39,96.25,96.35,25064.0
2016-07-26 11:20:00,96.35,96.49,96.31,96.43,15263.0,96.35,96.49,96.31,96.43,15263.0
2016-07-26 11:30:00,96.44,96.45,96.33,96.4,16988.0,96.44,96.45,96.33,96.4,16988.0
2016-07-26 11:40:00,96.36,96.36,96.27,96.3,16552.0,96.36,96.36,96.27,96.3,16552.0
2016-07-26 11:50:00,96.31,96.54,96.28,96.5,20444.0,96.31,96.54,96.28,96.5,20444.0
2016-07-26 12:00:00,96.49,96.55,96.47,96.47,12182.0,96.49,96.55,96.47,96.47,12182.0
2016-07-26 12:10:00,96.49,96.49,96.42,96.46,8201.0,96.49,96.49,96.42,96.46,8201.0
2016-07-26 12:20:00,96.45,96.76,96.45,96.75,15241.0,96.45,96.76,96.45,96.75,15241.0
2016-07-26 12:30:00,96.71,96.82,96.66,96.77,17665.0,96.71,96.82,96.66,96.77,17665.0
2016-07-26 12:40:00,96.78,96.81,96.73,96.79,19600.0,96.78,96.81,96.73,96.79,19600.0
2016-07-26 12:50:00,96.79,96.79,96.69,96.74,8510.0,96.79,96.79,96.69,96.74,8510.0
2016-07-26 13:00:00,96.72,96.79,96.68,96.74,14853.0,96.72,96.79,96.68,96.74,14853.0
2016-07-26 13:10:00,96.72,96.81,96.69,96.72,19665.0,96.72,96.81,96.69,96.72,19665.0
2016-07-26 13:20:00,96.7,96.7,96.49,96.52,8602.0,96.7,96.7,96.49,96.52,8602.0
2016-07-26 13:30:00,96.5,96.53,96.43,96.53,27173.0,96.5,96.53,96.43,96.53,27173.0
2016-07-26 13:40:00,96.53,96.62,96.53,96.56,17400.0,96.53,96.62,96.53,96.56,17400.0
2016-07-26 13:50:00,96.56,96.59,96.5,96.52,55123.0,96.56,96.59,96.5,96.52,55123.0
2016-07-26 14:00:00,96.55,96.56,96.51,96.53,16247.0,96.55,96.56,96.51,96.53,16247.0
2016-07-26 14:10:00,96.54,96.61,96.49,96.6,14121.0,96.54,96.61,96.49,96.6,14121.0
2016-07-26 14:20:00,96.6,96.7,96.55,96.62,18609.0,96.6,96.7,96.55,96.62,18609.0
2016-07-26 14:30:00,96.64,96.76,96.64,96.65,10609.0,96.64,96.76,96.64,96.65,10609.0
2016-07-26 14:40:00,96.67,96.68,96.49,96.53,11039.0,96.67,96.68,96.49,96.53,11039.0
2016-07-26 14:50:00,96.51,96.52,96.45,96.47,16356.0,96.51,96.52,96.45,96.47,16356.0
2016-07-26 15:00:00,96.45,96.56,96.45,96.56,12797.0,96.45,96.56,96.45,96.56,12797.0
2016-07-26 15:10:00,96.52,96.55,96.41,96.41,11362.0,96.52,96.55,96.41,96.41,11362.0
2016-07-26 15:20:00,96.4,96.46,96.39,96.39,15906.0,96.4,96.46,96.39,96.39,15906.0
2016-07-26 15:30:00,96.39,96.44,96.39,96.44,31244.0,96.39,96.44,96.39,96.44,31244.0
2016-07-26 15:40:00,96.44,96.56,96.4,96.56,30250.0,96.44,96.56,96.4,96.56,30250.0
2016-07-26 15:50:00,96.55,96.66,96.5,96.65,89782.0,96.55,96.66,96.5,96.65,89782.0
2016-07-27 09:30:00,96.73,96.76,96.39,96.59,29570.0,96.73,96.76,96.39,96.59,29570.0
2016-07-27 09:40:00,96.44,96.5,96.28,96.37,7255.0,96.44,96.5,96.28,96.37,7255.0
2016-07-27 09:50:00,96.4,96.59,96.35,96.54,13000.0,96.4,96.59,96.35,96.54,13000.0
2016-07-27 10:00:00,96.56,96.61,96.16,96.2,17135.0,96.56,96.61,96.16,96.2,17135.0
2016-07-27 10:10:00,96.16,96.16,96.07,96.1,9082.0,96.16,96.16,96.07,96.1,9082.0
2016-07-27 10:20:00,96.05,96.09,95.97,96.01,14667.0,96.05,96.09,95.97,96.01,14667.0
2016-07-27 10:30:00,96.02,96.12,95.98,95.98,10649.0,96.02,96.12,95.98,95.98,10649.0
2016-07-27 10:40:00,96.0,96.01,95.88,95.91,19812.0,96.0,96.01,95.88,95.91,19812.0
2016-07-27 10:50:00,95.93,95.98,95.89,95.93,31886.0,95.93,95.98,95.89,95.93,31886.0
2016-07-27 11:00:00,95.91,96.01,95.91,95.97,28329.0,95.91,96.01,95.91,95.97,28329.0
2016-07-27 11:10:00,95.96,96.06,95.94,96.04,10901.0,95.96,96.06,95.94,96.04,10901.0
2016-07-27 11:20:00,96.06,96.35,96.02,96.35,7914.0,96.06,96.35,96.02,96.35,7914.0
2016-07-27 11:30:00,96.33,96.35,96.27,96.28,13400.0,96.33,96.35,96.27,96.28,13400.0
2016-07-27 11:40:00,96.31,96.32,96.16,96.16,7698.0,96.31,96.32,96.16,96.16,7698.0
2016-07-27 11:50:00,96.17,96.24,96.08,96.08,5277.0,96.17,96.24,96.08,96.08,5277.0
2016-07-27 12:00:00,96.09,96.13,96.0,96.13,7412.0,96.09,96.13,96.0,96.13,7412.0
2016-07-27 12:10:00,96.14,96.16,96.09,96.11,16805.0,96.14,96.16,96.09,96.11,16805.0
2016-07-27 12:20:00,96.11,96.11,95.94,95.97,5670.0,96.11,96.11,95.94,95.97,5670.0
2016-07-27 12:30:00,95.96,96.03,95.93,96.01,11613.0,95.96,96.03,95.93,96.01,11613.0
2016-07-27 12:40:00,96.02,96.02,95.9,95.9,5560.0,96.02,96.02,95.9,95.9,5560.0
2016-07-27 12:50:00,95.91,95.93,95.87,95.9,9131.0,95.91,95.93,95.87,95.9,9131.0
2016-07-27 13:00:00,95.93,95.96,95.89,95.92,47608.0,95.93,95.96,95.89,95.92,47608.0
2016-07-27 13:10:00,95.92,95.92,95.81,95.89,19282.0,95.92,95.92,95.81,95.89,19282.0
2016-07-27 13:20:00,95.89,95.89,95.7,95.7,25204.0,95.89,95.89,95.7,95.7,25204.0
2016-07-27 13:30:00,95.71,95.76,95.67,95.72,9850.0,95.71,95.76,95.67,95.72,9850.0
2016-07-27 13:40:00,95.71,95.81,95.69,95.78,14037.0,95.71,95.81,95.69,95.78,14037.0
2016-07-27 13:50:00,95.77,95.77,95.62,95.62,20386.0,95.77,95.77,95.62,95.62,20386.0
2016-07-27 14:00:00,95.58,95.75,95.27,95.68,37230.0,95.58,95.75,95.27,95.68,37230.0
2016-07-27 14:10:00,95.69,96.01,95.66,95.97,29293.0,95.69,96.01,95.66,95.97,29293.0
2016-07-27 14:20:00,95.95,95.97,95.63,95.68,23914.0,95.95,95.97,95.63,95.68,23914.0
2016-07-27 14:30:00,95.68,95.75,95.59,95.61,51062.0,95.68,95.75,95.59,95.61,51062.0
2016-07-27 14:40:00,95.6,95.61,95.37,95.43,35493.0,95.6,95.61,95.37,95.43,35493.0
2016-07-27 14:50:00,95.45,95.48,95.36,95.4,31287.0,95.45,95.48,95.36,95.4,31287.0
2016-07-27 15:00:00,95.39,95.7,95.38,95.68,61147.0,95.39,95.7,95.38,95.68,61147.0
2016-07-27 15:10:00,95.68,95.82,95.68,95.75,62881.0,95.68,95.82,95.68,95.75,62881.0
2016-07-27 15:20:00,95.75,95.91,95.72,95.89,62610.0,95.75,95.91,95.72,95.89,62610.0
2016-07-27 15:30:00,95.89,95.98,95.86,95.96,34883.0,95.89,95.98,95.86,95.96,34883.0
2016-07-27 15:40:00,95.97,95.97,95.61,95.67,48648.0,95.97,95.97,95.61,95.67,48648.0
2016-07-27 15:50:00,95.68,95.81,95.63,95.72,126534.0,95.68,95.81,95.63,95.72,126534.0
2016-07-28 09:30:00,95.32,95.96,94.82,94.91,59435.0,95.32,95.96,94.82,94.91,59435.0
2016-07-28 09:40:00,94.91,95.11,94.76,94.96,36279.0,94.91,95.11,94.76,94.96,36279.0
2016-07-28 09:50:00,94.95,95.08,94.9,95.04,29324.0,94.95,95.08,94.9,95.04,29324.0
2016-07-28 10:00:00,95.06,95.28,95.04,95.22,21500.0,95.06,95.28,95.04,95.22,21500.0
2016-07-28 10:10:00,95.24,95.3,94.76,94.77,22648.0,95.24,95.3,94.76,94.77,22648.0
2016-07-28 10:20:00,94.79,94.91,94.68,94.91,20900.0,94.79,94.91,94.68,94.91,20900.0
2016-07-28 10:30:00,94.86,94.9,94.74,94.8,11613.0,94.86,94.9,94.74,94.8,11613.0
2016-07-28 10:40:00,94.81,95.02,94.8,94.99,84254.0,94.81,95.02,94.8,94.99,84254.0
2016-07-28 10:50:00,94.99,95.14,94.94,95.05,14645.0,94.99,95.14,94.94,95.05,14645.0
2016-07-28 11:00:00,95.05,95.09,95.02,95.06,10450.0,95.05,95.09,95.02,95.06,10450.0
2016-07-28 11:10:00,95.08,95.54,95.07,95.48,29155.0,95.08,95.54,95.07,95.48,29155.0
2016-07-28 11:20:00,95.47,95.58,95.44,95.56,10239.0,95.47,95.58,95.44,95.56,10239.0
2016-07-28 11:30:00,95.52,95.6,95.44,95.44,7677.0,95.52,95.6,95.44,95.44,7677.0
2016-07-28 11:40:00,95.4,95.45,95.37,95.39,10677.0,95.4,95.45,95.37,95.39,10677.0
2016-07-28 11:50:00,95.4,95.64,95.4,95.61,14747.0,95.4,95.64,95.4,95.61,14747.0
2016-07-28 12:00:00,95.62,95.69,95.58,95.61,4900.0,95.62,95.69,95.58,95.61,4900.0
2016-07-28 12:10:00,95.6,95.81,95.6,95.79,30197.0,95.6,95.81,95.6,95.79,30197.0
2016-07-28 12:20:00,95.82,95.84,95.75,95.76,32663.0,95.82,95.84,95.75,95.76,32663.0
2016-07-28 12:30:00,95.76,95.85,95.75,95.8,18534.0,95.76,95.85,95.75,95.8,18534.0
2016-07-28 12:40:00,95.79,95.84,95.73,95.74,15850.0,95.79,95.84,95.73,95.74,15850.0
2016-07-28 12:50:00,95.75,95.8,95.74,95.75,17191.0,95.75,95.8,95.74,95.75,17191.0
2016-07-28 13:00:00,95.76,95.86,95.75,95.85,13838.0,95.76,95.86,95.75,95.85,13838.0
2016-07-28 13:10:00,95.87,95.95,95.83,95.95,8377.0,95.87,95.95,95.83,95.95,8377.0
2016-07-28 13:20:00,95.95,95.96,95.82,95.84,8419.0,95.95,95.96,95.82,95.84,8419.0
2016-07-28 13:30:00,95.85,95.85,95.74,95.81,18671.0,95.85,95.85,95.74,95.81,18671.0
2016-07-28 13:40:00,95.81,95.81,95.75,95.79,14620.0,95.81,95.81,95.75,95.79,14620.0
2016-07-28 13:50:00,95.8,95.94,95.75,95.92,45916.0,95.8,95.94,95.75,95.92,45916.0
2016-07-28 14:00:00,95.95,96.25,95.92,96.25,49310.0,95.95,96.25,95.92,96.25,49310.0
2016-07-28 14:10:00,96.26,96.27,96.13,96.15,14154.0,96.26,96.27,96.13,96.15,14154.0
2016-07-28 14:20:00,96.15,96.15,96.08,96.08,21635.0,96.15,96.15,96.08,96.08,21635.0
2016-07-28 14:30:00,96.08,96.23,96.08,96.2,26780.0,96.08,96.23,96.08,96.2,26780.0
2016-07-28 14:40:00,96.2,96.21,96.07,96.07,22855.0,96.2,96.21,96.07,96.07,22855.0
2016-07-28 14:50:00,96.07,96.17,96.04,96.07,19833.0,96.07,96.17,96.04,96.07,19833.0
2016-07-28 15:00:00,96.08,96.16,96.03,96.1,18028.0,96.08,96.16,96.03,96.1,18028.0
2016-07-28 15:10:00,96.1,96.12,96.05,96.06,17393.0,96.1,96.12,96.05,96.06,17393.0
2016-07-28 15:20:00,96.08,96.15,96.02,96.03,14902.0,96.08,96.15,96.02,96.03,14902.0
2016-07-28 15:30:00,96.04,96.12,96.01,96.06,35516.0,96.04,96.12,96.01,96.06,35516.0
2016-07-28 15:40:00,96.06,96.14,96.04,96.12,42630.0,96.06,96.14,96.04,96.12,42630.0
2016-07-28 15:50:00,96.12,96.16,96.07,96.12,87900.0,96.12,96.16,96.07,96.12,87900.0
2016-07-29 09:30:00,96.27,96.27,95.72,96.16,25955.0,96.27,96.27,95.72,96.16,25955.0
2016-07-29 09:40:00,96.14,96.14,95.66,95.82,9697.0,96.14,96.14,95.66,95.82,9697.0
2016-07-29 09:50:00,95.81,96.0,95.81,95.88,12844.0,95.81,96.0,95.81,95.88,12844.0
2016-07-29 10:00:00,95.86,95.89,95.67,95.81,12896.0,95.86,95.89,95.67,95.81,12896.0
2016-07-29 10:10:00,95.8,95.92,95.64,95.81,13998.0,95.8,95.92,95.64,95.81,13998.0
2016-07-29 10:20:00,95.79,95.82,95.67,95.78,7916.0,95.79,95.82,95.67,95.78,7916.0
2016-07-29 10:30:00,95.78,95.99,95.78,95.9,19700.0,95.78,95.99,95.78,95.9,19700.0
2016-07-29 10:40:00,95.93,95.99,95.89,95.95,6971.0,95.93,95.99,95.89,95.95,6971.0
2016-07-29 10:50:00,95.95,96.03,95.95,95.96,9669.0,95.95,96.03,95.95,95.96,9669.0
2016-07-29 11:00:00,95.99,96.03,95.88,95.91,7250.0,95.99,96.03,95.88,95.91,7250.0
2016-07-29 11:10:00,95.86,95.94,95.75,95.76,7981.0,95.86,95.94,95.75,95.76,7981.0
2016-07-29 11:20:00,95.74,95.77,95.64,95.64,11442.0,95.74,95.77,95.64,95.64,11442.0
2016-07-29 11:30:00,95.69,95.88,95.64,95.88,10373.0,95.69,95.88,95.64,95.88,10373.0
2016-07-29 11:40:00,95.94,95.99,95.88,95.94,4441.0,95.94,95.99,95.88,95.94,4441.0
2016-07-29 11:50:00,95.95,96.14,95.94,96.09,8550.0,95.95,96.14,95.94,96.09,8550.0
2016-07-29 12:00:00,96.07,96.12,96.01,96.12,12620.0,96.07,96.12,96.01,96.12,12620.0
2016-07-29 12:10:00,96.12,96.23,96.05,96.18,14655.0,96.12,96.23,96.05,96.18,14655.0
2016-07-29 12:20:00,96.19,96.28,96.14,96.21,8467.0,96.19,96.28,96.14,96.21,8467.0
2016-07-29 12:30:00,96.21,96.29,96.2,96.26,7398.0,96.21,96.29,96.2,96.26,7398.0
2016-07-29 12:40:00,96.25,96.31,96.22,96.31,6060.0,96.25,96.31,96.22,96.31,6060.0
2016-07-29 12:50:00,96.3,96.35,96.29,96.33,7000.0,96.3,96.35,96.29,96.33,7000.0
2016-07-29 13:00:00,96.32,96.34,96.25,96.27,9848.0,96.32,96.34,96.25,96.27,9848.0
2016-07-29 13:10:00,96.27,96.31,96.21,96.26,7700.0,96.27,96.31,96.21,96.26,7700.0
2016-07-29 13:20:00,96.27,96.39,96.26,96.39,7557.0,96.27,96.39,96.26,96.39,7557.0
2016-07-29 13:30:00,96.4,96.44,96.37,96.39,8201.0,96.4,96.44,96.37,96.39,8201.0
2016-07-29 13:40:00,96.4,96.4,96.33,96.39,7125.0,96.4,96.4,96.33,96.39,7125.0
2016-07-29 13:50:00,96.38,96.56,96.38,96.53,9038.0,96.38,96.56,96.38,96.53,9038.0
2016-07-29 14:00:00,96.53,96.55,96.39,96.42,12280.0,96.53,96.55,96.39,96.42,12280.0
2016-07-29 14:10:00,96.44,96.44,96.37,96.4,10475.0,96.44,96.44,96.37,96.4,10475.0
2016-07-29 14:20:00,96.41,96.5,96.38,96.47,7553.0,96.41,96.5,96.38,96.47,7553.0
2016-07-29 14:30:00,96.48,96.51,96.27,96.29,14933.0,96.48,96.51,96.27,96.29,14933.0
2016-07-29 14:40:00,96.28,96.38,96.27,96.38,10558.0,96.28,96.38,96.27,96.38,10558.0
2016-07-29 14:50:00,96.4,96.47,96.4,96.46,8793.0,96.4,96.47,96.4,96.46,8793.0
2016-07-29 15:00:00,96.47,96.52,96.31,96.42,21722.0,96.47,96.52,96.31,96.42,21722.0
2016-07-29 15:10:00,96.4,96.46,96.31,96.32,12123.0,96.4,96.46,96.31,96.32,12123.0
2016-07-29 15:20:00,96.33,96.43,96.31,96.35,13151.0,96.33,96.43,96.31,96.35,13151.0
2016-07-29 15:30:00,96.36,96.47,96.33,96.33,26830.0,96.36,96.47,96.33,96.33,26830.0
2016-07-29 15:40:00,96.33,96.47,96.33,96.45,43217.0,96.33,96.47,96.33,96.45,43217.0
2016-07-29 15:50:00,96.45,96.46,96.29,96.29,83742.0,96.45,96.46,96.29,96.29,83742.0
2016-08-01 09:30:00,97.48,97.84,96.57,96.7,97008.0,97.48,97.84,96.57,96.7,97008.0
2016-08-01 09:40:00,96.75,96.86,96.5,96.8,71879.0,96.75,96.86,96.5,96.8,71879.0
2016-08-01 09:50:00,96.84,96.9,96.69,96.79,49423.0,96.84,96.9,96.69,96.79,49423.0
2016-08-01 10:00:00,96.76,96.98,96.7,96.86,41951.0,96.76,96.98,96.7,96.86,41951.0
2016-08-01 10:10:00,96.87,96.98,96.77,96.94,32116.0,96.87,96.98,96.77,96.94,32116.0
2016-08-01 10:20:00,96.93,97.25,96.9,97.23,34119.0,96.93,97.25,96.9,97.23,34119.0
2016-08-01 10:30:00,97.22,97.22,96.93,96.95,17602.0,97.22,97.22,96.93,96.95,17602.0
2016-08-01 10:40:00,96.95,96.98,96.88,96.98,19318.0,96.95,96.98,96.88,96.98,19318.0
2016-08-01 10:50:00,96.98,97.04,96.83,97.04,22187.0,96.98,97.04,96.83,97.04,22187.0
2016-08-01 11:00:00,97.03,97.3,97.01,97.26,30516.0,97.03,97.3,97.01,97.26,30516.0
2016-08-01 11:10:00,97.26,97.4,97.26,97.34,15373.0,97.26,97.4,97.26,97.34,15373.0
2016-08-01 11:20:00,97.35,97.38,97.21,97.22,12901.0,97.35,97.38,97.21,97.22,12901.0
2016-08-01 11:30:00,97.21,97.34,97.17,97.24,13544.0,97.21,97.34,97.17,97.24,13544.0
2016-08-01 11:40:00,97.22,97.24,97.12,97.16,9630.0,97.22,97.24,97.12,97.16,9630.0
2016-08-01 11:50:00,97.15,97.15,96.87,96.87,18208.0,97.15,97.15,96.87,96.87,18208.0
2016-08-01 12:00:00,96.87,96.91,96.76,96.76,17217.0,96.87,96.91,96.76,96.76,17217.0
2016-08-01 12:10:00,96.78,96.79,96.68,96.74,14232.0,96.78,96.79,96.68,96.74,14232.0
2016-08-01 12:20:00,96.75,96.76,96.62,96.68,23743.0,96.75,96.76,96.62,96.68,23743.0
2016-08-01 12:30:00,96.7,96.97,96.68,96.97,14689.0,96.7,96.97,96.68,96.97,14689.0
2016-08-01 12:40:00,96.97,97.0,96.94,96.97,11621.0,96.97,97.0,96.94,96.97,11621.0
2016-08-01 12:50:00,96.98,97.06,96.92,96.97,17974.0,96.98,97.06,96.92,96.97,17974.0
2016-08-01 13:00:00,96.98,96.99,96.85,96.92,15908.0,96.98,96.99,96.85,96.92,15908.0
2016-08-01 13:10:00,96.9,97.03,96.86,96.98,16825.0,96.9,97.03,96.86,96.98,16825.0
2016-08-01 13:20:00,96.97,97.02,96.93,96.97,17521.0,96.97,97.02,96.93,96.97,17521.0
2016-08-01 13:30:00,96.96,97.16,96.94,97.13,13400.0,96.96,97.16,96.94,97.13,13400.0
2016-08-01 13:40:00,97.11,97.21,97.08,97.17,15207.0,97.11,97.21,97.08,97.17,15207.0
2016-08-01 13:50:00,97.19,97.4,97.11,97.38,21262.0,97.19,97.4,97.11,97.38,21262.0
2016-08-01 14:00:00,97.38,97.45,97.31,97.42,21935.0,97.38,97.45,97.31,97.42,21935.0
2016-08-01 14:10:00,97.43,97.49,97.33,97.44,45279.0,97.43,97.49,97.33,97.44,45279.0
2016-08-01 14:20:00,97.45,97.6,97.44,97.49,23496.0,97.45,97.6,97.44,97.49,23496.0
2016-08-01 14:30:00,97.48,97.49,97.34,97.4,25075.0,97.48,97.49,97.34,97.4,25075.0
2016-08-01 14:40:00,97.39,97.42,97.32,97.42,33929.0,97.39,97.42,97.32,97.42,33929.0
2016-08-01 14:50:00,97.41,97.44,97.28,97.34,32069.0,97.41,97.44,97.28,97.34,32069.0
2016-08-01 15:00:00,97.32,97.32,97.16,97.17,26391.0,97.32,97.32,97.16,97.17,26391.0
2016-08-01 15:10:00,97.16,97.34,97.13,97.14,38705.0,97.16,97.34,97.13,97.14,38705.0
2016-08-01 15:20:00,97.15,97.15,96.95,96.99,53852.0,97.15,97.15,96.95,96.99,53852.0
2016-08-01 15:30:00,97.0,97.09,97.0,97.09,27914.0,97.0,97.09,97.0,97.09,27914.0
2016-08-01 15:40:00,97.08,97.11,97.03,97.04,49377.0,97.08,97.11,97.03,97.04,49377.0
2016-08-01 15:50:00,97.05,97.1,96.96,97.1,71828.0,97.05,97.1,96.96,97.1,71828.0
2016-08-02 09:30:00,97.15,97.37,96.76,96.76,48969.0,97.15,97.37,96.76,96.76,48969.0
2016-08-02 09:40:00,96.83,97.21,96.75,97.21,31386.0,96.83,97.21,96.75,97.21,31386.0
2016-08-02 09:50:00,97.22,97.41,96.97,97.01,29157.0,97.22,97.41,96.97,97.01,29157.0
2016-08-02 10:00:00,97.05,97.1,96.27,96.3,102007.0,97.05,97.1,96.27,96.3,102007.0
2016-08-02 10:10:00,96.26,96.45,96.11,96.11,35341.0,96.26,96.45,96.11,96.11,35341.0
2016-08-02 10:20:00,96.11,96.31,96.1,96.14,32288.0,96.11,96.31,96.1,96.14,32288.0
2016-08-02 10:30:00,96.14,96.23,96.05,96.07,29698.0,96.14,96.23,96.05,96.07,29698.0
2016-08-02 10:40:00,96.06,96.09,95.76,95.79,28681.0,96.06,96.09,95.76,95.79,28681.0
2016-08-02 10:50:00,95.77,95.93,95.71,95.93,20108.0,95.77,95.93,95.71,95.93,20108.0
2016-08-02 11:00:00,95.95,96.3,95.95,96.29,23982.0,95.95,96.3,95.95,96.29,23982.0
2016-08-02 11:10:00,96.28,96.31,96.15,96.27,21000.0,96.28,96.31,96.15,96.27,21000.0
2016-08-02 11:20:00,96.33,96.44,96.18,96.26,20344.0,96.33,96.44,96.18,96.26,20344.0
2016-08-02 11:30:00,96.25,96.35,96.18,96.26,20843.0,96.25,96.35,96.18,96.26,20843.0
2016-08-02 11:40:00,96.29,96.39,96.29,96.36,13427.0,96.29,96.39,96.29,96.36,13427.0
2016-08-02 11:50:00,96.38,96.43,96.2,96.2,29290.0,96.38,96.43,96.2,96.2,29290.0
2016-08-02 12:00:00,96.17,96.23,96.04,96.16,10410.0,96.17,96.23,96.04,96.16,10410.0
2016-08-02 12:10:00,96.23,96.32,96.16,96.26,12893.0,96.23,96.32,96.16,96.26,12893.0
2016-08-02 12:20:00,96.26,96.29,96.18,96.23,12192.0,96.26,96.29,96.18,96.23,12192.0
2016-08-02 12:30:00,96.24,96.26,96.02,96.12,16867.0,96.24,96.26,96.02,96.12,16867.0
2016-08-02 12:40:00,96.13,96.29,96.13,96.2,11625.0,96.13,96.29,96.13,96.2,11625.0
2016-08-02 12:50:00,96.22,96.26,96.07,96.15,20814.0,96.22,96.26,96.07,96.15,20814.0
2016-08-02 13:00:00,96.16,96.22,96.05,96.05,22993.0,96.16,96.22,96.05,96.05,22993.0
2016-08-02 13:10:00,96.05,96.12,96.0,96.1,12111.0,96.05,96.12,96.0,96.1,12111.0
2016-08-02 13:20:00,96.09,96.16,96.05,96.16,10665.0,96.09,96.16,96.05,96.16,10665.0
2016-08-02 13:30:00,96.18,96.22,96.12,96.14,19033.0,96.18,96.22,96.12,96.14,19033.0
2016-08-02 13:40:00,96.14,96.18,96.06,96.16,12912.0,96.14,96.18,96.06,96.16,12912.0
2016-08-02 13:50:00,96.18,96.18,96.07,96.07,13966.0,96.18,96.18,96.07,96.07,13966.0
2016-08-02 14:00:00,96.06,96.23,96.06,96.23,47192.0,96.06,96.23,96.06,96.23,47192.0
2016-08-02 14:10:00,96.26,96.32,96.17,96.26,47372.0,96.26,96.32,96.17,96.26,47372.0
2016-08-02 14:20:00,96.24,96.45,96.2,96.39,33355.0,96.24,96.45,96.2,96.39,33355.0
2016-08-02 14:30:00,96.39,96.4,96.31,96.31,27591.0,96.39,96.4,96.31,96.31,27591.0
2016-08-02 14:40:00,96.32,96.54,96.32,96.33,51887.0,96.32,96.54,96.32,96.33,51887.0
2016-08-02 14:50:00,96.34,96.45,96.31,96.33,27996.0,96.34,96.45,96.31,96.33,27996.0
2016-08-02 15:00:00,96.33,96.45,96.31,96.32,49838.0,96.33,96.45,96.31,96.32,49838.0
2016-08-02 15:10:00,96.31,96.31,96.12,96.28,45936.0,96.31,96.31,96.12,96.28,45936.0
2016-08-02 15:20:00,96.28,96.42,96.18,96.18,71883.0,96.28,96.42,96.18,96.18,71883.0
2016-08-02 15:30:00,96.18,96.25,96.16,96.25,52371.0,96.18,96.25,96.16,96.25,52371.0
2016-08-02 15:40:00,96.25,96.35,96.15,96.28,47824.0,96.25,96.35,96.15,96.28,47824.0
2016-08-02 15:50:00,96.28,96.28,96.12,96.23,75742.0,96.28,96.28,96.12,96.23,75742.0
2016-08-03 09:30:00,95.88,96.54,95.02,95.29,42156.0,95.88,96.54,95.02,95.29,42156.0
2016-08-03 09:40:00,95.24,95.61,95.03,95.55,36949.0,95.24,95.61,95.03,95.55,36949.0
2016-08-03 09:50:00,95.5,95.68,95.32,95.44,35983.0,95.5,95.68,95.32,95.44,35983.0
2016-08-03 10:00:00,95.4,95.69,95.35,95.62,28614.0,95.4,95.69,95.35,95.62,28614.0
2016-08-03 10:10:00,95.67,96.0,95.61,95.97,18427.0,95.67,96.0,95.61,95.97,18427.0
2016-08-03 10:20:00,95.94,96.01,95.81,95.81,22820.0,95.94,96.01,95.81,95.81,22820.0
2016-08-03 10:30:00,95.8,95.93,95.75,95.93,23866.0,95.8,95.93,95.75,95.93,23866.0
2016-08-03 10:40:00,95.92,95.98,95.85,95.88,19347.0,95.92,95.98,95.85,95.88,19347.0
2016-08-03 10:50:00,95.89,95.93,95.39,95.45,25171.0,95.89,95.93,95.39,95.45,25171.0
2016-08-03 11:00:00,95.47,95.77,95.45,95.7,22262.0,95.47,95.77,95.45,95.7,22262.0
2016-08-03 11:10:00,95.7,95.73,95.63,95.68,11316.0,95.7,95.73,95.63,95.68,11316.0
2016-08-03 11:20:00,95.69,95.74,95.63,95.65,15266.0,95.69,95.74,95.63,95.65,15266.0
2016-08-03 11:30:00,95.63,95.64,95.37,95.45,19862.0,95.63,95.64,95.37,95.45,19862.0
2016-08-03 11:40:00,95.42,95.57,95.41,95.57,12427.0,95.42,95.57,95.41,95.57,12427.0
2016-08-03 11:50:00,95.58,95.72,95.56,95.6,9730.0,95.58,95.72,95.56,95.6,9730.0
2016-08-03 12:00:00,95.59,95.6,95.41,95.46,18035.0,95.59,95.6,95.41,95.46,18035.0
2016-08-03 12:10:00,95.47,95.6,95.43,95.51,28953.0,95.47,95.6,95.43,95.51,28953.0
2016-08-03 12:20:00,95.51,95.56,95.49,95.53,12492.0,95.51,95.56,95.49,95.53,12492.0
2016-08-03 12:30:00,95.54,95.57,95.49,95.57,18071.0,95.54,95.57,95.49,95.57,18071.0
2016-08-03 12:40:00,95.58,95.85,95.58,95.73,11691.0,95.58,95.85,95.58,95.73,11691.0
2016-08-03 12:50:00,95.71,95.81,95.68,95.75,12914.0,95.71,95.81,95.68,95.75,12914.0
2016-08-03 13:00:00,95.75,96.02,95.7,96.02,14238.0,95.75,96.02,95.7,96.02,14238.0
2016-08-03 13:10:00,96.02,96.18,96.01,96.04,19156.0,96.02,96.18,96.01,96.04,19156.0
2016-08-03 13:20:00,96.06,96.13,95.99,96.06,14360.0,96.06,96.13,95.99,96.06,14360.0
2016-08-03 13:30:00,96.06,96.22,96.06,96.18,17848.0,96.06,96.22,96.06,96.18,17848.0
2016-08-03 13:40:00,96.18,96.27,96.17,96.21,21718.0,96.18,96.27,96.17,96.21,21718.0
2016-08-03 13:50:00,96.2,96.3,96.11,96.3,21505.0,96.2,96.3,96.11,96.3,21505.0
2016-08-03 14:00:00,96.29,96.37,96.27,96.31,22391.0,96.29,96.37,96.27,96.31,22391.0
2016-08-03 14:10:00,96.31,96.48,96.3,96.43,23861.0,96.31,96.48,96.3,96.43,23861.0
2016-08-03 14:20:00,96.42,96.52,96.41,96.41,22428.0,96.42,96.52,96.41,96.41,22428.0
2016-08-03 14:30:00,96.38,96.52,96.37,96.42,16264.0,96.38,96.52,96.37,96.42,16264.0
2016-08-03 14:40:00,96.43,96.56,96.43,96.51,15023.0,96.43,96.56,96.43,96.51,15023.0
2016-08-03 14:50:00,96.52,96.63,96.42,96.42,16413.0,96.52,96.63,96.42,96.42,16413.0
2016-08-03 15:00:00,96.42,96.57,96.4,96.52,32736.0,96.42,96.57,96.4,96.52,32736.0
2016-08-03 15:10:00,96.52,96.62,96.45,96.52,21109.0,96.52,96.62,96.45,96.52,21109.0
2016-08-03 15:20:00,96.51,96.6,96.47,96.56,22430.0,96.51,96.6,96.47,96.56,22430.0
2016-08-03 15:30:00,96.57,96.68,96.56,96.61,31433.0,96.57,96.68,96.56,96.61,31433.0
2016-08-03 15:40:00,96.61,96.64,96.45,96.61,37381.0,96.61,96.64,96.45,96.61,37381.0
2016-08-03 15:50:00,96.61,96.77,96.61,96.77,74144.0,96.61,96.77,96.61,96.77,74144.0
2016-08-04 09:30:00,96.78,97.43,96.65,97.43,49733.0,96.78,97.43,96.65,97.43,49733.0
2016-08-04 09:40:00,97.44,97.44,96.97,97.16,18602.0,97.44,97.44,96.97,97.16,18602.0
2016-08-04 09:50:00,97.2,97.31,96.91,97.02,15876.0,97.2,97.31,96.91,97.02,15876.0
2016-08-04 10:00:00,97.02,97.02,96.45,96.66,14879.0,97.02,97.02,96.45,96.66,14879.0
2016-08-04 10:10:00,96.69,96.89,96.65,96.79,23134.0,96.69,96.89,96.65,96.79,23134.0
2016-08-04 10:20:00,96.82,96.85,96.44,96.44,25985.0,96.82,96.85,96.44,96.44,25985.0
2016-08-04 10:30:00,96.47,96.72,96.47,96.63,32249.0,96.47,96.72,96.47,96.63,32249.0
2016-08-04 10:40:00,96.63,96.71,96.47,96.56,15413.0,96.63,96.71,96.47,96.56,15413.0
2016-08-04 10:50:00,96.57,96.71,96.54,96.6,13760.0,96.57,96.71,96.54,96.6,13760.0
2016-08-04 11:00:00,96.57,96.57,96.34,96.35,19483.0,96.57,96.57,96.34,96.35,19483.0
2016-08-04 11:10:00,96.34,96.37,96.17,96.33,49598.0,96.34,96.37,96.17,96.33,49598.0
2016-08-04 11:20:00,96.33,96.6,96.33,96.51,14210.0,96.33,96.6,96.33,96.51,14210.0
2016-08-04 11:30:00,96.51,96.51,96.39,96.46,10028.0,96.51,96.51,96.39,96.46,10028.0
2016-08-04 11:40:00,96.51,96.55,96.41,96.44,12740.0,96.51,96.55,96.41,96.44,12740.0
2016-08-04 11:50:00,96.41,96.42,96.28,96.32,23699.0,96.41,96.42,96.28,96.32,23699.0
2016-08-04 12:00:00,96.32,96.34,96.26,96.29,45065.0,96.32,96.34,96.26,96.29,45065.0
2016-08-04 12:10:00,96.32,96.34,96.18,96.2,8500.0,96.32,96.34,96.18,96.2,8500.0
2016-08-04 12:20:00,96.2,96.25,96.15,96.2,10322.0,96.2,96.25,96.15,96.2,10322.0
2016-08-04 12:30:00,96.17,96.2,96.1,96.1,4900.0,96.17,96.2,96.1,96.1,4900.0
2016-08-04 12:40:00,96.1,96.17,96.05,96.09,13643.0,96.1,96.17,96.05,96.09,13643.0
2016-08-04 12:50:00,96.09,96.1,95.96,95.96,7562.0,96.09,96.1,95.96,95.96,7562.0
2016-08-04 13:00:00,95.97,95.97,95.81,95.84,12950.0,95.97,95.97,95.81,95.84,12950.0
2016-08-04 13:10:00,95.83,95.89,95.78,95.88,7475.0,95.83,95.89,95.78,95.88,7475.0
2016-08-04 13:20:00,95.89,95.93,95.8,95.9,8496.0,95.89,95.93,95.8,95.9,8496.0
2016-08-04 13:30:00,95.9,95.93,95.86,95.93,8001.0,95.9,95.93,95.86,95.93,8001.0
2016-08-04 13:40:00,95.94,95.98,95.89,95.89,10732.0,95.94,95.98,95.89,95.89,10732.0
2016-08-04 13:50:00,95.89,95.92,95.73,95.75,40346.0,95.89,95.92,95.73,95.75,40346.0
2016-08-04 14:00:00,95.76,95.86,95.72,95.83,40859.0,95.76,95.86,95.72,95.83,40859.0
2016-08-04 14:10:00,95.84,95.87,95.76,95.76,8669.0,95.84,95.87,95.76,95.76,8669.0
2016-08-04 14:20:00,95.76,95.95,95.76,95.92,14341.0,95.76,95.95,95.76,95.92,14341.0
2016-08-04 14:30:00,95.91,95.96,95.88,95.9,26238.0,95.91,95.96,95.88,95.9,26238.0
2016-08-04 14:40:00,95.88,95.9,95.76,95.87,18984.0,95.88,95.9,95.76,95.87,18984.0
2016-08-04 14:50:00,95.87,95.94,95.84,95.9,11186.0,95.87,95.94,95.84,95.9,11186.0
2016-08-04 15:00:00,95.9,96.08,95.89,96.01,18685.0,95.9,96.08,95.89,96.01,18685.0
2016-08-04 15:10:00,96.0,96.14,96.0,96.13,14793.0,96.0,96.14,96.0,96.13,14793.0
2016-08-04 15:20:00,96.15,96.18,95.98,95.98,31954.0,96.15,96.18,95.98,95.98,31954.0
2016-08-04 15:30:00,96.01,96.04,95.85,96.02,194914.0,96.01,96.04,95.85,96.02,194914.0
2016-08-04 15:40:00,96.02,96.12,95.86,96.11,166124.0,96.02,96.12,95.86,96.11,166124.0
2016-08-04 15:50:00,96.12,96.16,96.04,96.07,112919.0,96.12,96.16,96.04,96.07,112919.0
2016-08-05 09:30:00,96.41,97.23,96.16,96.9,56390.0,96.41,97.23,96.16,96.9,56390.0
2016-08-05 09:40:00,96.9,96.98,96.73,96.87,53060.0,96.9,96.98,96.73,96.87,53060.0
2016-08-05 09:50:00,96.9,97.21,96.84,96.87,41891.0,96.9,97.21,96.84,96.87,41891.0
2016-08-05 10:00:00,96.93,97.06,96.83,96.84,27204.0,96.93,97.06,96.83,96.84,27204.0
2016-08-05 10:10:00,96.83,96.87,96.67,96.76,26908.0,96.83,96.87,96.67,96.76,26908.0
2016-08-05 10:20:00,96.76,96.8,96.64,96.76,16452.0,96.76,96.8,96.64,96.76,16452.0
2016-08-05 10:30:00,96.77,97.13,96.77,97.06,27357.0,96.77,97.13,96.77,97.06,27357.0
2016-08-05 10:40:00,97.06,97.14,96.9,96.94,28615.0,97.06,97.14,96.9,96.94,28615.0
2016-08-05 10:50:00,96.93,97.0,96.87,97.0,12965.0,96.93,97.0,96.87,97.0,12965.0
2016-08-05 11:00:00,97.0,97.01,96.92,96.93,11569.0,97.0,97.01,96.92,96.93,11569.0
2016-08-05 11:10:00,96.91,97.02,96.89,96.95,11801.0,96.91,97.02,96.89,96.95,11801.0
2016-08-05 11:20:00,96.95,97.1,96.93,97.09,18499.0,96.95,97.1,96.93,97.09,18499.0
2016-08-05 11:30:00,97.1,97.39,97.1,97.26,30948.0,97.1,97.39,97.1,97.26,30948.0
2016-08-05 11:40:00,97.25,97.26,97.15,97.15,16805.0,97.25,97.26,97.15,97.15,16805.0
2016-08-05 11:50:00,97.14,97.15,97.03,97.13,6968.0,97.14,97.15,97.03,97.13,6968.0
2016-08-05 12:00:00,97.13,97.21,97.09,97.21,11531.0,97.13,97.21,97.09,97.21,11531.0
2016-08-05 12:10:00,97.21,97.29,97.19,97.24,7200.0,97.21,97.29,97.19,97.24,7200.0
2016-08-05 12:20:00,97.22,97.29,97.22,97.27,6386.0,97.22,97.29,97.22,97.27,6386.0
2016-08-05 12:30:00,97.29,97.29,97.19,97.21,4639.0,97.29,97.29,97.19,97.21,4639.0
2016-08-05 12:40:00,97.19,97.24,97.14,97.2,6519.0,97.19,97.24,97.14,97.2,6519.0
2016-08-05 12:50:00,97.19,97.2,97.08,97.1,11691.0,97.19,97.2,97.08,97.1,11691.0
2016-08-05 13:00:00,97.1,97.12,97.01,97.02,10463.0,97.1,97.12,97.01,97.02,10463.0
2016-08-05 13:10:00,97.04,97.06,96.97,97.06,7369.0,97.04,97.06,96.97,97.06,7369.0
2016-08-05 13:20:00,97.03,97.05,96.98,97.01,6950.0,97.03,97.05,96.98,97.01,6950.0
2016-08-05 13:30:00,96.99,97.04,96.98,97.01,9168.0,96.99,97.04,96.98,97.01,9168.0
2016-08-05 13:40:00,97.02,97.07,96.98,96.98,18857.0,97.02,97.07,96.98,96.98,18857.0
2016-08-05 13:50:00,97.01,97.05,97.0,97.02,15826.0,97.01,97.05,97.0,97.02,15826.0
2016-08-05 14:00:00,97.01,97.05,96.96,96.96,21126.0,97.01,97.05,96.96,96.96,21126.0
2016-08-05 14:10:00,96.97,97.02,96.94,97.02,18960.0,96.97,97.02,96.94,97.02,18960.0
2016-08-05 14:20:00,97.0,97.02,96.94,96.97,17579.0,97.0,97.02,96.94,96.97,17579.0
2016-08-05 14:30:00,96.97,97.02,96.95,96.99,13550.0,96.97,97.02,96.95,96.99,13550.0
2016-08-05 14:40:00,97.01,97.01,96.89,97.0,11529.0,97.01,97.01,96.89,97.0,11529.0
2016-08-05 14:50:00,96.99,97.09,96.98,97.05,20279.0,96.99,97.09,96.98,97.05,20279.0
2016-08-05 15:00:00,97.07,97.2,97.06,97.2,44633.0,97.07,97.2,97.06,97.2,44633.0
2016-08-05 15:10:00,97.21,97.22,97.12,97.13,25518.0,97.21,97.22,97.12,97.13,25518.0
2016-08-05 15:20:00,97.13,97.16,97.06,97.16,14850.0,97.13,97.16,97.06,97.16,14850.0
2016-08-05 15:30:00,97.14,97.16,97.07,97.07,23762.0,97.14,97.16,97.07,97.07,23762.0
2016-08-05 15:40:00,97.08,97.08,96.87,96.87,54329.0,97.08,97.08,96.87,96.87,54329.0
2016-08-05 15:50:00,96.9,97.02,96.89,97.0,107848.0,96.9,97.02,96.89,97.0,107848.0
2016-08-08 09:30:00,96.97,97.03,96.38,96.46,23621.0,96.97,97.03,96.38,96.46,23621.0
2016-08-08 09:40:00,96.38,96.56,96.28,96.28,10450.0,96.38,96.56,96.28,96.28,10450.0
2016-08-08 09:50:00,96.22,96.34,96.02,96.26,15653.0,96.22,96.34,96.02,96.26,15653.0
2016-08-08 10:00:00,96.23,96.48,96.23,96.36,13372.0,96.23,96.48,96.23,96.36,13372.0
2016-08-08 10:10:00,96.37,96.42,96.26,96.26,11056.0,96.37,96.42,96.26,96.26,11056.0
2016-08-08 10:20:00,96.27,96.34,96.21,96.31,9820.0,96.27,96.34,96.21,96.31,9820.0
2016-08-08 10:30:00,96.33,96.33,96.11,96.31,11641.0,96.33,96.33,96.11,96.31,11641.0
2016-08-08 10:40:00,96.31,96.35,96.19,96.21,7736.0,96.31,96.35,96.19,96.21,7736.0
2016-08-08 10:50:00,96.2,96.43,96.16,96.43,7180.0,96.2,96.43,96.16,96.43,7180.0
2016-08-08 11:00:00,96.4,96.4,96.19,96.27,11300.0,96.4,96.4,96.19,96.27,11300.0
2016-08-08 11:10:00,96.22,96.22,96.11,96.11,9952.0,96.22,96.22,96.11,96.11,9952.0
2016-08-08 11:20:00,96.1,96.24,96.05,96.23,20168.0,96.1,96.24,96.05,96.23,20168.0
2016-08-08 11:30:00,96.23,96.23,96.06,96.07,14935.0,96.23,96.23,96.06,96.07,14935.0
2016-08-08 11:40:00,96.05,96.14,96.0,96.13,16276.0,96.05,96.14,96.0,96.13,16276.0
2016-08-08 11:50:00,96.12,96.15,96.03,96.05,10219.0,96.12,96.15,96.03,96.05,10219.0
2016-08-08 12:00:00,96.05,96.12,96.0,96.01,23801.0,96.05,96.12,96.0,96.01,23801.0
2016-08-08 12:10:00,96.02,96.12,96.0,96.08,9508.0,96.02,96.12,96.0,96.08,9508.0
2016-08-08 12:20:00,96.11,96.11,96.01,96.03,13866.0,96.11,96.11,96.01,96.03,13866.0
2016-08-08 12:30:00,96.02,96.06,95.95,95.99,42436.0,96.02,96.06,95.95,95.99,42436.0
2016-08-08 12:40:00,95.98,95.98,95.87,95.88,10048.0,95.98,95.98,95.87,95.88,10048.0
2016-08-08 12:50:00,95.88,95.91,95.85,95.9,16292.0,95.88,95.91,95.85,95.9,16292.0
2016-08-08 13:00:00,95.91,95.91,95.84,95.84,14267.0,95.91,95.91,95.84,95.84,14267.0
2016-08-08 13:10:00,95.83,95.83,95.75,95.79,14996.0,95.83,95.83,95.75,95.79,14996.0
2016-08-08 13:20:00,95.78,95.79,95.69,95.7,35900.0,95.78,95.79,95.69,95.7,35900.0
2016-08-08 13:30:00,95.7,95.71,95.66,95.7,23416.0,95.7,95.71,95.66,95.7,23416.0
2016-08-08 13:40:00,95.7,95.83,95.67,95.78,37211.0,95.7,95.83,95.67,95.78,37211.0
2016-08-08 13:50:00,95.77,95.84,95.73,95.79,20146.0,95.77,95.84,95.73,95.79,20146.0
2016-08-08 14:00:00,95.79,95.9,95.78,95.84,26765.0,95.79,95.9,95.78,95.84,26765.0
2016-08-08 14:10:00,95.84,95.86,95.73,95.73,14257.0,95.84,95.86,95.73,95.73,14257.0
2016-08-08 14:20:00,95.73,95.76,95.64,95.64,13401.0,95.73,95.76,95.64,95.64,13401.0
2016-08-08 14:30:00,95.64,95.72,95.61,95.63,10486.0,95.64,95.72,95.61,95.63,10486.0
2016-08-08 14:40:00,95.63,95.79,95.63,95.79,9540.0,95.63,95.79,95.63,95.79,9540.0
2016-08-08 14:50:00,95.78,95.87,95.75,95.86,12033.0,95.78,95.87,95.75,95.86,12033.0
2016-08-08 15:00:00,95.87,95.91,95.82,95.87,43498.0,95.87,95.91,95.82,95.87,43498.0
2016-08-08 15:10:00,95.88,95.89,95.83,95.84,15719.0,95.88,95.89,95.83,95.84,15719.0
2016-08-08 15:20:00,95.84,95.9,95.81,95.9,11647.0,95.84,95.9,95.81,95.9,11647.0
2016-08-08 15:30:00,95.9,95.99,95.85,95.96,35850.0,95.9,95.99,95.85,95.96,35850.0
2016-08-08 15:40:00,95.96,95.97,95.87,95.9,62083.0,95.96,95.97,95.87,95.9,62083.0
2016-08-08 15:50:00,95.9,95.94,95.87,95.9,74622.0,95.9,95.94,95.87,95.9,74622.0
2016-08-09 09:30:00,95.79,95.79,95.12,95.22,25864.0,95.79,95.79,95.12,95.22,25864.0
2016-08-09 09:40:00,95.2,95.3,95.03,95.23,21339.0,95.2,95.3,95.03,95.23,21339.0
2016-08-09 09:50:00,95.24,95.5,95.21,95.41,27782.0,95.24,95.5,95.21,95.41,27782.0
2016-08-09 10:00:00,95.4,95.6,95.32,95.52,12305.0,95.4,95.6,95.32,95.52,12305.0
2016-08-09 10:10:00,95.53,95.69,95.39,95.68,15270.0,95.53,95.69,95.39,95.68,15270.0
2016-08-09 10:20:00,95.64,95.98,95.59,95.96,49402.0,95.64,95.98,95.59,95.96,49402.0
2016-08-09 10:30:00,95.96,96.08,95.92,96.08,18356.0,95.96,96.08,95.92,96.08,18356.0
2016-08-09 10:40:00,96.06,96.14,96.02,96.11,12021.0,96.06,96.14,96.02,96.11,12021.0
2016-08-09 10:50:00,96.1,96.14,95.95,95.99,16210.0,96.1,96.14,95.95,95.99,16210.0
2016-08-09 11:00:00,95.96,96.03,95.9,96.01,14900.0,95.96,96.03,95.9,96.01,14900.0
2016-08-09 11:10:00,96.0,96.11,95.98,95.98,10628.0,96.0,96.11,95.98,95.98,10628.0
2016-08-09 11:20:00,95.96,96.08,95.92,96.08,10957.0,95.96,96.08,95.92,96.08,10957.0
2016-08-09 11:30:00,96.06,96.08,95.94,95.96,13359.0,96.06,96.08,95.94,95.96,13359.0
2016-08-09 11:40:00,95.95,96.01,95.95,95.98,9264.0,95.95,96.01,95.95,95.98,9264.0
2016-08-09 11:50:00,95.97,96.13,95.96,96.13,17199.0,95.97,96.13,95.96,96.13,17199.0
2016-08-09 12:00:00,96.12,96.13,96.04,96.06,9746.0,96.12,96.13,96.04,96.06,9746.0
2016-08-09 12:10:00,96.07,96.07,95.97,95.99,9973.0,96.07,96.07,95.97,95.99,9973.0
2016-08-09 12:20:00,95.98,95.98,95.89,95.92,8204.0,95.98,95.98,95.89,95.92,8204.0
2016-08-09 12:30:00,95.91,95.91,95.78,95.87,9400.0,95.91,95.91,95.78,95.87,9400.0
2016-08-09 12:40:00,95.9,95.94,95.88,95.89,6855.0,95.9,95.94,95.88,95.89,6855.0
2016-08-09 12:50:00,95.88,95.99,95.86,95.96,5027.0,95.88,95.99,95.86,95.96,5027.0
2016-08-09 13:00:00,95.97,96.03,95.94,96.02,9201.0,95.97,96.03,95.94,96.02,9201.0
2016-08-09 13:10:00,96.04,96.04,95.91,95.94,12234.0,96.04,96.04,95.91,95.94,12234.0
2016-08-09 13:20:00,95.94,96.0,95.84,95.85,13708.0,95.94,96.0,95.84,95.85,13708.0
2016-08-09 13:30:00,95.83,95.94,95.83,95.91,8069.0,95.83,95.94,95.83,95.91,8069.0
2016-08-09 13:40:00,95.9,95.94,95.85,95.87,7629.0,95.9,95.94,95.85,95.87,7629.0
2016-08-09 13:50:00,95.9,95.9,95.8,95.84,7345.0,95.9,95.9,95.8,95.84,7345.0
2016-08-09 14:00:00,95.84,95.88,95.82,95.87,9361.0,95.84,95.88,95.82,95.87,9361.0
2016-08-09 14:10:00,95.84,95.87,95.7,95.83,9304.0,95.84,95.87,95.7,95.83,9304.0
2016-08-09 14:20:00,95.83,95.87,95.71,95.72,18030.0,95.83,95.87,95.71,95.72,18030.0
2016-08-09 14:30:00,95.71,95.74,95.56,95.58,16492.0,95.71,95.74,95.56,95.58,16492.0
2016-08-09 14:40:00,95.56,95.7,95.56,95.7,8984.0,95.56,95.7,95.56,95.7,8984.0
2016-08-09 14:50:00,95.72,95.78,95.69,95.7,7042.0,95.72,95.78,95.69,95.7,7042.0
2016-08-09 15:00:00,95.74,95.82,95.74,95.79,25446.0,95.74,95.82,95.74,95.79,25446.0
2016-08-09 15:10:00,95.82,95.82,95.7,95.79,12669.0,95.82,95.82,95.7,95.79,12669.0
2016-08-09 15:20:00,95.78,95.81,95.74,95.81,8711.0,95.78,95.81,95.74,95.81,8711.0
2016-08-09 15:30:00,95.79,95.91,95.7,95.91,19908.0,95.79,95.91,95.7,95.91,19908.0
2016-08-09 15:40:00,95.91,95.98,95.86,95.92,35097.0,95.91,95.98,95.86,95.92,35097.0
2016-08-09 15:50:00,95.92,95.97,95.88,95.95,54342.0,95.92,95.97,95.88,95.95,54342.0
2016-08-10 09:30:00,96.39,97.09,96.11,96.66,53027.0,96.39,97.09,96.11,96.66,53027.0
2016-08-10 09:40:00,96.62,97.19,96.46,97.09,35944.0,96.62,97.19,96.46,97.09,35944.0
2016-08-10 09:50:00,97.05,97.06,96.76,96.79,37500.0,97.05,97.06,96.76,96.79,37500.0
2016-08-10 10:00:00,96.77,97.13,96.75,97.11,43921.0,96.77,97.13,96.75,97.11,43921.0
2016-08-10 10:10:00,97.14,97.16,97.0,97.16,26887.0,97.14,97.16,97.0,97.16,26887.0
2016-08-10 10:20:00,97.15,97.5,97.15,97.48,40765.0,97.15,97.5,97.15,97.48,40765.0
2016-08-10 10:30:00,97.48,97.59,97.29,97.29,27412.0,97.48,97.59,97.29,97.29,27412.0
2016-08-10 10:40:00,97.28,97.69,97.23,97.69,17340.0,97.28,97.69,97.23,97.69,17340.0
2016-08-10 10:50:00,97.68,97.76,97.64,97.75,40242.0,97.68,97.76,97.64,97.75,40242.0
2016-08-10 11:00:00,97.75,97.87,97.73,97.85,52226.0,97.75,97.87,97.73,97.85,52226.0
2016-08-10 11:10:00,97.84,97.84,97.65,97.66,33919.0,97.84,97.84,97.65,97.66,33919.0
2016-08-10 11:20:00,97.65,97.7,97.44,97.68,54046.0,97.65,97.7,97.44,97.68,54046.0
2016-08-10 11:30:00,97.68,97.73,97.6,97.68,54379.0,97.68,97.73,97.6,97.68,54379.0
2016-08-10 11:40:00,97.68,97.68,97.51,97.65,17121.0,97.68,97.68,97.51,97.65,17121.0
2016-08-10 11:50:00,97.64,97.87,97.63,97.84,57201.0,97.64,97.87,97.63,97.84,57201.0
2016-08-10 12:00:00,97.84,98.25,97.74,98.18,100352.0,97.84,98.25,97.74,98.18,100352.0
2016-08-10 12:10:00,98.19,98.39,98.15,98.38,68618.0,98.19,98.39,98.15,98.38,68618.0
2016-08-10 12:20:00,98.37,98.54,98.31,98.45,26884.0,98.37,98.54,98.31,98.45,26884.0
2016-08-10 12:30:00,98.44,98.44,98.27,98.41,37248.0,98.44,98.44,98.27,98.41,37248.0
2016-08-10 12:40:00,98.4,98.84,98.4,98.84,62354.0,98.4,98.84,98.4,98.84,62354.0
2016-08-10 12:50:00,98.82,99.01,98.74,98.8,41225.0,98.82,99.01,98.74,98.8,41225.0
2016-08-10 13:00:00,98.79,98.79,98.61,98.68,29462.0,98.79,98.79,98.61,98.68,29462.0
2016-08-10 13:10:00,98.67,98.73,98.58,98.59,15910.0,98.67,98.73,98.58,98.59,15910.0
2016-08-10 13:20:00,98.58,98.58,98.45,98.5,23081.0,98.58,98.58,98.45,98.5,23081.0
2016-08-10 13:30:00,98.48,98.51,98.43,98.51,25915.0,98.48,98.51,98.43,98.51,25915.0
2016-08-10 13:40:00,98.52,98.61,98.46,98.48,20251.0,98.52,98.61,98.46,98.48,20251.0
2016-08-10 13:50:00,98.48,98.49,98.31,98.33,23460.0,98.48,98.49,98.31,98.33,23460.0
2016-08-10 14:00:00,98.31,98.41,98.25,98.25,44747.0,98.31,98.41,98.25,98.25,44747.0
2016-08-10 14:10:00,98.27,98.42,98.16,98.18,45631.0,98.27,98.42,98.16,98.18,45631.0
2016-08-10 14:20:00,98.17,98.25,98.09,98.17,36496.0,98.17,98.25,98.09,98.17,36496.0
2016-08-10 14:30:00,98.15,98.42,98.05,98.42,53072.0,98.15,98.42,98.05,98.42,53072.0
2016-08-10 14:40:00,98.42,98.42,98.26,98.36,20052.0,98.42,98.42,98.26,98.36,20052.0
2016-08-10 14:50:00,98.34,98.37,98.26,98.35,27941.0,98.34,98.37,98.26,98.35,27941.0
2016-08-10 15:00:00,98.35,98.36,98.1,98.14,39391.0,98.35,98.36,98.1,98.14,39391.0
2016-08-10 15:10:00,98.15,98.25,98.11,98.2,37675.0,98.15,98.25,98.11,98.2,37675.0
2016-08-10 15:20:00,98.19,98.28,98.18,98.24,42050.0,98.19,98.28,98.18,98.24,42050.0
2016-08-10 15:30:00,98.23,98.31,98.21,98.25,64534.0,98.23,98.31,98.21,98.25,64534.0
2016-08-10 15:40:00,98.25,98.25,98.06,98.08,89688.0,98.25,98.25,98.06,98.08,89688.0
2016-08-10 15:50:00,98.09,98.16,98.0,98.12,195679.0,98.09,98.16,98.0,98.12,195679.0
2016-08-11 09:30:00,99.0,99.93,98.67,98.67,74404.0,99.0,99.93,98.67,98.67,74404.0
2016-08-11 09:40:00,98.68,98.75,98.06,98.37,57095.0,98.68,98.75,98.06,98.37,57095.0
2016-08-11 09:50:00,98.39,98.6,98.01,98.12,51964.0,98.39,98.6,98.01,98.12,51964.0
2016-08-11 10:00:00,98.12,98.12,97.69,97.92,37663.0,98.12,98.12,97.69,97.92,37663.0
2016-08-11 10:10:00,97.94,98.0,97.64,97.64,20064.0,97.94,98.0,97.64,97.64,20064.0
2016-08-11 10:20:00,97.66,97.73,97.5,97.54,28173.0,97.66,97.73,97.5,97.54,28173.0
2016-08-11 10:30:00,97.51,97.68,97.31,97.67,33877.0,97.51,97.68,97.31,97.67,33877.0
2016-08-11 10:40:00,97.68,97.87,97.61,97.68,28856.0,97.68,97.87,97.61,97.68,28856.0
2016-08-11 10:50:00,97.71,97.9,97.66,97.76,52285.0,97.71,97.9,97.66,97.76,52285.0
2016-08-11 11:00:00,97.74,97.77,97.53,97.67,19722.0,97.74,97.77,97.53,97.67,19722.0
2016-08-11 11:10:00,97.68,97.68,97.41,97.49,15009.0,97.68,97.68,97.41,97.49,15009.0
2016-08-11 11:20:00,97.46,97.46,97.29,97.44,18176.0,97.46,97.46,97.29,97.44,18176.0
2016-08-11 11:30:00,97.45,97.47,97.28,97.36,21129.0,97.45,97.47,97.28,97.36,21129.0
2016-08-11 11:40:00,97.35,97.35,97.27,97.32,23188.0,97.35,97.35,97.27,97.32,23188.0
2016-08-11 11:50:00,97.32,97.37,97.21,97.33,16975.0,97.32,97.37,97.21,97.33,16975.0
2016-08-11 12:00:00,97.36,97.36,97.15,97.21,28426.0,97.36,97.36,97.15,97.21,28426.0
2016-08-11 12:10:00,97.21,97.26,97.16,97.21,10923.0,97.21,97.26,97.16,97.21,10923.0
2016-08-11 12:20:00,97.22,97.36,97.18,97.22,14753.0,97.22,97.36,97.18,97.22,14753.0
2016-08-11 12:30:00,97.23,97.29,97.17,97.2,9888.0,97.23,97.29,97.17,97.2,9888.0
2016-08-11 12:40:00,97.2,97.26,97.16,97.19,15921.0,97.2,97.26,97.16,97.19,15921.0
2016-08-11 12:50:00,97.21,97.23,97.16,97.23,29799.0,97.21,97.23,97.16,97.23,29799.0
2016-08-11 13:00:00,97.21,97.35,97.2,97.29,21083.0,97.21,97.35,97.2,97.29,21083.0
2016-08-11 13:10:00,97.32,97.33,97.18,97.21,11236.0,97.32,97.33,97.18,97.21,11236.0
2016-08-11 13:20:00,97.18,97.29,97.18,97.28,37150.0,97.18,97.29,97.18,97.28,37150.0
2016-08-11 13:30:00,97.28,97.3,97.2,97.24,9250.0,97.28,97.3,97.2,97.24,9250.0
2016-08-11 13:40:00,97.23,97.3,97.22,97.3,10342.0,97.23,97.3,97.22,97.3,10342.0
2016-08-11 13:50:00,97.3,97.35,97.23,97.28,16300.0,97.3,97.35,97.23,97.28,16300.0
2016-08-11 14:00:00,97.27,97.27,97.16,97.18,32514.0,97.27,97.27,97.16,97.18,32514.0
2016-08-11 14:10:00,97.19,97.21,97.16,97.18,69478.0,97.19,97.21,97.16,97.18,69478.0
2016-08-11 14:20:00,97.19,97.2,97.16,97.16,27189.0,97.19,97.2,97.16,97.16,27189.0
2016-08-11 14:30:00,97.16,97.21,97.15,97.2,26381.0,97.16,97.21,97.15,97.2,26381.0
2016-08-11 14:40:00,97.2,97.25,97.16,97.2,71147.0,97.2,97.25,97.16,97.2,71147.0
2016-08-11 14:50:00,97.22,97.24,97.17,97.2,31814.0,97.22,97.24,97.17,97.2,31814.0
2016-08-11 15:00:00,97.2,97.22,97.07,97.17,47479.0,97.2,97.22,97.07,97.17,47479.0
2016-08-11 15:10:00,97.16,97.23,97.09,97.22,123993.0,97.16,97.23,97.09,97.22,123993.0
2016-08-11 15:20:00,97.22,97.31,97.21,97.28,51633.0,97.22,97.31,97.21,97.28,51633.0
2016-08-11 15:30:00,97.28,97.43,97.19,97.4,90194.0,97.28,97.43,97.19,97.4,90194.0
2016-08-11 15:40:00,97.4,97.61,97.36,97.59,131534.0,97.4,97.61,97.36,97.59,131534.0
2016-08-11 15:50:00,97.58,97.58,97.36,97.36,133856.0,97.58,97.58,97.36,97.36,133856.0
2016-08-12 09:30:00,96.96,97.39,96.64,96.85,41571.0,96.96,97.39,96.64,96.85,41571.0
2016-08-12 09:40:00,96.85,97.0,96.65,96.68,29101.0,96.85,97.0,96.65,96.68,29101.0
2016-08-12 09:50:00,96.68,97.05,96.55,97.05,26891.0,96.68,97.05,96.55,97.05,26891.0
2016-08-12 10:00:00,97.06,97.06,96.83,96.93,35154.0,97.06,97.06,96.83,96.93,35154.0
2016-08-12 10:10:00,96.91,97.01,96.74,96.77,29592.0,96.91,97.01,96.74,96.77,29592.0
2016-08-12 10:20:00,96.75,96.95,96.65,96.84,18998.0,96.75,96.95,96.65,96.84,18998.0
2016-08-12 10:30:00,96.81,96.92,96.73,96.73,31432.0,96.81,96.92,96.73,96.73,31432.0
2016-08-12 10:40:00,96.75,96.85,96.68,96.81,25255.0,96.75,96.85,96.68,96.81,25255.0
2016-08-12 10:50:00,96.82,96.9,96.75,96.87,28666.0,96.82,96.9,96.75,96.87,28666.0
2016-08-12 11:00:00,96.88,96.93,96.75,96.78,26308.0,96.88,96.93,96.75,96.78,26308.0
2016-08-12 11:10:00,96.78,96.85,96.73,96.76,28446.0,96.78,96.85,96.73,96.76,28446.0
2016-08-12 11:20:00,96.77,96.8,96.72,96.76,19214.0,96.77,96.8,96.72,96.76,19214.0
2016-08-12 11:30:00,96.75,96.78,96.6,96.61,26559.0,96.75,96.78,96.6,96.61,26559.0
2016-08-12 11:40:00,96.62,96.67,96.56,96.65,17542.0,96.62,96.67,96.56,96.65,17542.0
2016-08-12 11:50:00,96.64,96.82,96.63,96.76,18710.0,96.64,96.82,96.63,96.76,18710.0
2016-08-12 12:00:00,96.8,96.82,96.68,96.73,18772.0,96.8,96.82,96.68,96.73,18772.0
2016-08-12 12:10:00,96.76,96.76,96.6,96.67,9192.0,96.76,96.76,96.6,96.67,9192.0
2016-08-12 12:20:00,96.66,96.67,96.53,96.53,19887.0,96.66,96.67,96.53,96.53,19887.0
2016-08-12 12:30:00,96.53,96.65,96.53,96.61,13211.0,96.53,96.65,96.53,96.61,13211.0
2016-08-12 12:40:00,96.62,96.66,96.55,96.6,17972.0,96.62,96.66,96.55,96.6,17972.0
2016-08-12 12:50:00,96.59,96.6,96.47,96.51,17700.0,96.59,96.6,96.47,96.51,17700.0
2016-08-12 13:00:00,96.52,96.53,96.29,96.34,28615.0,96.52,96.53,96.29,96.34,28615.0
2016-08-12 13:10:00,96.31,96.36,96.22,96.23,19801.0,96.31,96.36,96.22,96.23,19801.0
2016-08-12 13:20:00,96.26,96.28,96.1,96.18,27688.0,96.26,96.28,96.1,96.18,27688.0
2016-08-12 13:30:00,96.2,96.26,96.15,96.19,25142.0,96.2,96.26,96.15,96.19,25142.0
2016-08-12 13:40:00,96.2,96.38,96.15,96.25,34380.0,96.2,96.38,96.15,96.25,34380.0
2016-08-12 13:50:00,96.26,96.32,96.21,96.28,45078.0,96.26,96.32,96.21,96.28,45078.0
2016-08-12 14:00:00,96.27,96.34,96.26,96.33,37490.0,96.27,96.34,96.26,96.33,37490.0
2016-08-12 14:10:00,96.33,96.42,96.24,96.34,81992.0,96.33,96.42,96.24,96.34,81992.0
2016-08-12 14:20:00,96.36,96.43,96.3,96.37,24547.0,96.36,96.43,96.3,96.37,24547.0
2016-08-12 14:30:00,96.37,96.42,96.31,96.41,40673.0,96.37,96.42,96.31,96.41,40673.0
2016-08-12 14:40:00,96.41,96.42,96.35,96.4,20107.0,96.41,96.42,96.35,96.4,20107.0
2016-08-12 14:50:00,96.4,96.42,96.33,96.41,18799.0,96.4,96.42,96.33,96.41,18799.0
2016-08-12 15:00:00,96.42,96.42,96.36,96.39,27673.0,96.42,96.42,96.36,96.39,27673.0
2016-08-12 15:10:00,96.4,96.4,96.03,96.03,138151.0,96.4,96.4,96.03,96.03,138151.0
2016-08-12 15:20:00,96.03,96.25,96.0,96.2,45514.0,96.03,96.25,96.0,96.2,45514.0
2016-08-12 15:30:00,96.21,96.27,96.17,96.25,69605.0,96.21,96.27,96.17,96.25,69605.0
2016-08-12 15:40:00,96.25,96.33,96.23,96.31,105032.0,96.25,96.33,96.23,96.31,105032.0
2016-08-12 15:50:00,96.31,96.49,96.21,96.28,300546.0,96.31,96.49,96.21,96.28,300546.0
2016-08-15 09:30:00,96.35,96.95,95.67,96.6,84918.0,96.35,96.95,95.67,96.6,84918.0
2016-08-15 09:40:00,96.74,96.82,96.5,96.7,27894.0,96.74,96.82,96.5,96.7,27894.0
2016-08-15 09:50:00,96.74,96.86,96.46,96.49,49672.0,96.74,96.86,96.46,96.49,49672.0
2016-08-15 10:00:00,96.48,96.62,96.21,96.21,34660.0,96.48,96.62,96.21,96.21,34660.0
2016-08-15 10:10:00,96.25,96.33,96.1,96.24,23356.0,96.25,96.33,96.1,96.24,23356.0
2016-08-15 10:20:00,96.28,96.3,96.14,96.19,21989.0,96.28,96.3,96.14,96.19,21989.0
2016-08-15 10:30:00,96.2,96.27,96.06,96.1,22672.0,96.2,96.27,96.06,96.1,22672.0
2016-08-15 10:40:00,96.09,96.24,95.9,96.04,25606.0,96.09,96.24,95.9,96.04,25606.0
2016-08-15 10:50:00,96.03,96.07,95.9,95.98,47400.0,96.03,96.07,95.9,95.98,47400.0
2016-08-15 11:00:00,96.0,96.11,95.95,95.97,34327.0,96.0,96.11,95.95,95.97,34327.0
2016-08-15 11:10:00,95.98,96.11,95.98,96.06,23270.0,95.98,96.11,95.98,96.06,23270.0
2016-08-15 11:20:00,96.06,96.32,95.98,96.26,73427.0,96.06,96.32,95.98,96.26,73427.0
2016-08-15 11:30:00,96.3,96.3,96.09,96.13,24427.0,96.3,96.3,96.09,96.13,24427.0
2016-08-15 11:40:00,96.13,96.25,96.06,96.25,13721.0,96.13,96.25,96.06,96.25,13721.0
2016-08-15 11:50:00,96.25,96.38,96.21,96.3,231454.0,96.25,96.38,96.21,96.3,231454.0
2016-08-15 12:00:00,96.3,96.43,96.28,96.28,123403.0,96.3,96.43,96.28,96.28,123403.0
2016-08-15 12:10:00,96.3,96.3,96.14,96.14,15337.0,96.3,96.3,96.14,96.14,15337.0
2016-08-15 12:20:00,96.14,96.18,96.08,96.18,49369.0,96.14,96.18,96.08,96.18,49369.0
2016-08-15 12:30:00,96.16,96.21,96.01,96.01,20176.0,96.16,96.21,96.01,96.01,20176.0
2016-08-15 12:40:00,96.0,96.05,95.95,95.95,18915.0,96.0,96.05,95.95,95.95,18915.0
2016-08-15 12:50:00,95.99,96.08,95.97,96.0,19110.0,95.99,96.08,95.97,96.0,19110.0
2016-08-15 13:00:00,96.03,96.15,96.03,96.1,22668.0,96.03,96.15,96.03,96.1,22668.0
2016-08-15 13:10:00,96.12,96.23,96.1,96.23,46703.0,96.12,96.23,96.1,96.23,46703.0
2016-08-15 13:20:00,96.23,96.36,96.23,96.34,30876.0,96.23,96.36,96.23,96.34,30876.0
2016-08-15 13:30:00,96.35,96.36,96.24,96.24,40763.0,96.35,96.36,96.24,96.24,40763.0
2016-08-15 13:40:00,96.25,96.26,96.19,96.19,13086.0,96.25,96.26,96.19,96.19,13086.0
2016-08-15 13:50:00,96.2,96.22,96.1,96.12,19913.0,96.2,96.22,96.1,96.12,19913.0
2016-08-15 14:00:00,96.11,96.2,96.09,96.17,34025.0,96.11,96.2,96.09,96.17,34025.0
2016-08-15 14:10:00,96.15,96.22,96.07,96.1,32430.0,96.15,96.22,96.07,96.1,32430.0
2016-08-15 14:20:00,96.09,96.19,96.09,96.15,26453.0,96.09,96.19,96.09,96.15,26453.0
2016-08-15 14:30:00,96.15,96.31,96.14,96.27,34757.0,96.15,96.31,96.14,96.27,34757.0
2016-08-15 14:40:00,96.25,96.3,96.22,96.26,20266.0,96.25,96.3,96.22,96.26,20266.0
2016-08-15 14:50:00,96.26,96.31,96.19,96.19,34004.0,96.26,96.31,96.19,96.19,34004.0
2016-08-15 15:00:00,96.18,96.21,96.06,96.07,42933.0,96.18,96.21,96.06,96.07,42933.0
2016-08-15 15:10:00,96.06,96.17,95.96,96.03,66481.0,96.06,96.17,95.96,96.03,66481.0
2016-08-15 15:20:00,96.03,96.16,95.95,96.12,53456.0,96.03,96.16,95.95,96.12,53456.0
2016-08-15 15:30:00,96.12,96.18,96.1,96.15,70787.0,96.12,96.18,96.1,96.15,70787.0
2016-08-15 15:40:00,96.15,96.28,96.15,96.2,65665.0,96.15,96.28,96.15,96.2,65665.0
2016-08-15 15:50:00,96.22,96.28,96.18,96.27,247007.0,96.22,96.28,96.18,96.27,247007.0
2016-08-16 09:30:00,95.69,96.2,95.12,95.22,57357.0,95.69,96.2,95.12,95.22,57357.0
2016-08-16 09:40:00,95.28,95.52,94.81,95.28,101942.0,95.28,95.52,94.81,95.28,101942.0
2016-08-16 09:50:00,95.26,95.66,95.12,95.65,54221.0,95.26,95.66,95.12,95.65,54221.0
2016-08-16 10:00:00,95.67,95.89,95.53,95.89,97724.0,95.67,95.89,95.53,95.89,97724.0
2016-08-16 10:10:00,95.87,96.03,95.85,95.91,26545.0,95.87,96.03,95.85,95.91,26545.0
2016-08-16 10:20:00,95.87,95.9,95.71,95.81,15034.0,95.87,95.9,95.71,95.81,15034.0
2016-08-16 10:30:00,95.8,95.95,95.77,95.95,18824.0,95.8,95.95,95.77,95.95,18824.0
2016-08-16 10:40:00,95.95,95.96,95.77,95.82,15189.0,95.95,95.96,95.77,95.82,15189.0
2016-08-16 10:50:00,95.83,95.88,95.77,95.83,18102.0,95.83,95.88,95.77,95.83,18102.0
2016-08-16 11:00:00,95.84,96.0,95.77,95.8,64130.0,95.84,96.0,95.77,95.8,64130.0
2016-08-16 11:10:00,95.81,95.82,95.64,95.7,17067.0,95.81,95.82,95.64,95.7,17067.0
2016-08-16 11:20:00,95.7,95.81,95.67,95.71,20657.0,95.7,95.81,95.67,95.71,20657.0
2016-08-16 11:30:00,95.71,95.71,95.33,95.39,26878.0,95.71,95.71,95.33,95.39,26878.0
2016-08-16 11:40:00,95.37,95.65,95.37,95.63,7793.0,95.37,95.65,95.37,95.63,7793.0
2016-08-16 11:50:00,95.61,95.66,95.47,95.64,10556.0,95.61,95.66,95.47,95.64,10556.0
2016-08-16 12:00:00,95.66,95.75,95.57,95.72,41576.0,95.66,95.75,95.57,95.72,41576.0
2016-08-16 12:10:00,95.71,95.76,95.63,95.66,10918.0,95.71,95.76,95.63,95.66,10918.0
2016-08-16 12:20:00,95.66,95.74,95.62,95.73,18990.0,95.66,95.74,95.62,95.73,18990.0
2016-08-16 12:30:00,95.71,95.76,95.65,95.65,16326.0,95.71,95.76,95.65,95.65,16326.0
2016-08-16 12:40:00,95.68,95.79,95.67,95.75,11748.0,95.68,95.79,95.67,95.75,11748.0
2016-08-16 12:50:00,95.74,95.82,95.74,95.79,11144.0,95.74,95.82,95.74,95.79,11144.0
2016-08-16 13:00:00,95.79,95.8,95.69,95.72,10996.0,95.79,95.8,95.69,95.72,10996.0
2016-08-16 13:10:00,95.72,95.72,95.55,95.63,19400.0,95.72,95.72,95.55,95.63,19400.0
2016-08-16 13:20:00,95.63,95.66,95.54,95.54,12604.0,95.63,95.66,95.54,95.54,12604.0
2016-08-16 13:30:00,95.53,95.53,95.46,95.5,11926.0,95.53,95.53,95.46,95.5,11926.0
2016-08-16 13:40:00,95.51,95.6,95.47,95.59,8756.0,95.51,95.6,95.47,95.59,8756.0
2016-08-16 13:50:00,95.59,95.68,95.59,95.62,10024.0,95.59,95.68,95.59,95.62,10024.0
2016-08-16 14:00:00,95.62,95.69,95.62,95.63,18289.0,95.62,95.69,95.62,95.63,18289.0
2016-08-16 14:10:00,95.63,95.65,95.49,95.49,12232.0,95.63,95.65,95.49,95.49,12232.0
2016-08-16 14:20:00,95.5,95.54,95.41,95.46,21939.0,95.5,95.54,95.41,95.46,21939.0
2016-08-16 14:30:00,95.45,95.54,95.45,95.53,56415.0,95.45,95.54,95.45,95.53,56415.0
2016-08-16 14:40:00,95.52,95.53,95.44,95.49,14598.0,95.52,95.53,95.44,95.49,14598.0
2016-08-16 14:50:00,95.49,95.52,95.46,95.5,12516.0,95.49,95.52,95.46,95.5,12516.0
2016-08-16 15:00:00,95.5,95.5,95.39,95.4,18009.0,95.5,95.5,95.39,95.4,18009.0
2016-08-16 15:10:00,95.41,95.41,95.34,95.36,15437.0,95.41,95.41,95.34,95.36,15437.0
2016-08-16 15:20:00,95.36,95.41,95.33,95.41,24594.0,95.36,95.41,95.33,95.41,24594.0
2016-08-16 15:30:00,95.42,95.52,95.4,95.49,29413.0,95.42,95.52,95.4,95.49,29413.0
2016-08-16 15:40:00,95.49,95.68,95.47,95.67,99608.0,95.49,95.68,95.47,95.67,99608.0
2016-08-16 15:50:00,95.67,95.69,95.49,95.51,161795.0,95.67,95.69,95.49,95.51,161795.0
2016-08-17 09:30:00,94.94,95.71,94.63,95.25,63242.0,94.94,95.71,94.63,95.25,63242.0
2016-08-17 09:40:00,95.24,95.36,95.02,95.14,12662.0,95.24,95.36,95.02,95.14,12662.0
2016-08-17 09:50:00,95.13,95.6,95.13,95.38,47578.0,95.13,95.6,95.13,95.38,47578.0
2016-08-17 10:00:00,95.37,95.46,95.17,95.26,38354.0,95.37,95.46,95.17,95.26,38354.0
2016-08-17 10:10:00,95.27,95.88,95.27,95.85,53873.0,95.27,95.88,95.27,95.85,53873.0
2016-08-17 10:20:00,95.85,96.1,95.77,96.06,27949.0,95.85,96.1,95.77,96.06,27949.0
2016-08-17 10:30:00,96.09,96.13,95.9,95.94,35157.0,96.09,96.13,95.9,95.94,35157.0
2016-08-17 10:40:00,95.89,96.07,95.81,95.86,78615.0,95.89,96.07,95.81,95.86,78615.0
2016-08-17 10:50:00,95.84,95.97,95.8,95.87,12483.0,95.84,95.97,95.8,95.87,12483.0
2016-08-17 11:00:00,95.84,95.84,95.55,95.56,22918.0,95.84,95.84,95.55,95.56,22918.0
2016-08-17 11:10:00,95.55,95.56,95.33,95.56,19696.0,95.55,95.56,95.33,95.56,19696.0
2016-08-17 11:20:00,95.53,95.59,95.38,95.43,72454.0,95.53,95.59,95.38,95.43,72454.0
2016-08-17 11:30:00,95.42,95.42,95.17,95.25,50858.0,95.42,95.42,95.17,95.25,50858.0
2016-08-17 11:40:00,95.25,95.34,95.23,95.3,18600.0,95.25,95.34,95.23,95.3,18600.0
2016-08-17 11:50:00,95.29,95.39,95.2,95.25,30623.0,95.29,95.39,95.2,95.25,30623.0
2016-08-17 12:00:00,95.23,95.34,95.17,95.2,35714.0,95.23,95.34,95.17,95.2,35714.0
2016-08-17 12:10:00,95.2,95.32,95.17,95.31,18143.0,95.2,95.32,95.17,95.31,18143.0
2016-08-17 12:20:00,95.31,95.45,95.26,95.45,29045.0,95.31,95.45,95.26,95.45,29045.0
2016-08-17 12:30:00,95.45,95.53,95.39,95.51,23257.0,95.45,95.53,95.39,95.51,23257.0
2016-08-17 12:40:00,95.52,95.69,95.5,95.68,33662.0,95.52,95.69,95.5,95.68,33662.0
2016-08-17 12:50:00,95.69,95.73,95.64,95.7,10840.0,95.69,95.73,95.64,95.7,10840.0
2016-08-17 13:00:00,95.72,95.72,95.46,95.46,14761.0,95.72,95.72,95.46,95.46,14761.0
2016-08-17 13:10:00,95.46,95.48,95.3,95.34,14628.0,95.46,95.48,95.3,95.34,14628.0
2016-08-17 13:20:00,95.34,95.38,95.3,95.38,14987.0,95.34,95.38,95.3,95.38,14987.0
2016-08-17 13:30:00,95.38,95.43,95.33,95.4,21743.0,95.38,95.43,95.33,95.4,21743.0
2016-08-17 13:40:00,95.42,95.51,95.32,95.33,22811.0,95.42,95.51,95.32,95.33,22811.0
2016-08-17 13:50:00,95.32,95.36,95.26,95.29,12358.0,95.32,95.36,95.26,95.29,12358.0
2016-08-17 14:00:00,95.27,95.42,95.01,95.39,26385.0,95.27,95.42,95.01,95.39,26385.0
2016-08-17 14:10:00,95.39,95.58,95.32,95.38,30365.0,95.39,95.58,95.32,95.38,30365.0
2016-08-17 14:20:00,95.39,95.45,95.28,95.36,30407.0,95.39,95.45,95.28,95.36,30407.0
2016-08-17 14:30:00,95.34,95.43,95.27,95.31,40032.0,95.34,95.43,95.27,95.31,40032.0
2016-08-17 14:40:00,95.32,95.45,95.31,95.38,23746.0,95.32,95.45,95.31,95.38,23746.0
2016-08-17 14:50:00,95.38,95.39,95.25,95.28,25968.0,95.38,95.39,95.25,95.28,25968.0
2016-08-17 15:00:00,95.29,95.32,95.19,95.24,30461.0,95.29,95.32,95.19,95.24,30461.0
2016-08-17 15:10:00,95.24,95.31,95.18,95.29,20777.0,95.24,95.31,95.18,95.29,20777.0
2016-08-17 15:20:00,95.29,95.37,95.29,95.31,31195.0,95.29,95.37,95.29,95.31,31195.0
2016-08-17 15:30:00,95.32,95.36,95.22,95.28,53438.0,95.32,95.36,95.22,95.28,53438.0
2016-08-17 15:40:00,95.28,95.53,95.27,95.51,53259.0,95.28,95.53,95.27,95.51,53259.0
2016-08-17 15:50:00,95.52,95.52,95.34,95.49,162346.0,95.52,95.52,95.34,95.49,162346.0
2016-08-18 09:30:00,95.72,95.96,95.31,95.67,42553.0,95.72,95.96,95.31,95.67,42553.0
2016-08-18 09:40:00,95.63,95.74,95.13,95.71,36351.0,95.63,95.74,95.13,95.71,36351.0
2016-08-18 09:50:00,95.64,95.67,95.27,95.27,47297.0,95.64,95.67,95.27,95.27,47297.0
2016-08-18 10:00:00,95.28,95.57,95.09,95.44,24862.0,95.28,95.57,95.09,95.44,24862.0
2016-08-18 10:10:00,95.44,95.54,95.35,95.43,24457.0,95.44,95.54,95.35,95.43,24457.0
2016-08-18 10:20:00,95.49,95.59,95.4,95.48,25517.0,95.49,95.59,95.4,95.48,25517.0
2016-08-18 10:30:00,95.5,95.54,95.37,95.47,28440.0,95.5,95.54,95.37,95.47,28440.0
2016-08-18 10:40:00,95.48,95.58,95.45,95.58,13541.0,95.48,95.58,95.45,95.58,13541.0
2016-08-18 10:50:00,95.58,95.64,95.5,95.56,19021.0,95.58,95.64,95.5,95.56,19021.0
2016-08-18 11:00:00,95.58,95.76,95.54,95.69,18191.0,95.58,95.76,95.54,95.69,18191.0
2016-08-18 11:10:00,95.67,95.75,95.67,95.68,17436.0,95.67,95.75,95.67,95.68,17436.0
2016-08-18 11:20:00,95.68,95.84,95.66,95.78,10568.0,95.68,95.84,95.66,95.78,10568.0
2016-08-18 11:30:00,95.78,95.8,95.69,95.75,13743.0,95.78,95.8,95.69,95.75,13743.0
2016-08-18 11:40:00,95.77,95.96,95.75,95.94,14519.0,95.77,95.96,95.75,95.94,14519.0
2016-08-18 11:50:00,95.93,95.94,95.84,95.92,8412.0,95.93,95.94,95.84,95.92,8412.0
2016-08-18 12:00:00,95.91,95.99,95.86,95.95,11470.0,95.91,95.99,95.86,95.95,11470.0
2016-08-18 12:10:00,95.94,96.0,95.77,95.8,12714.0,95.94,96.0,95.77,95.8,12714.0
2016-08-18 12:20:00,95.79,95.83,95.7,95.7,12815.0,95.79,95.83,95.7,95.7,12815.0
2016-08-18 12:30:00,95.66,95.72,95.59,95.63,8848.0,95.66,95.72,95.59,95.63,8848.0
2016-08-18 12:40:00,95.7,95.8,95.63,95.74,14284.0,95.7,95.8,95.63,95.74,14284.0
2016-08-18 12:50:00,95.72,95.81,95.66,95.66,12504.0,95.72,95.81,95.66,95.66,12504.0
2016-08-18 13:00:00,95.65,95.72,95.61,95.71,17045.0,95.65,95.72,95.61,95.71,17045.0
2016-08-18 13:10:00,95.72,95.83,95.63,95.73,16339.0,95.72,95.83,95.63,95.73,16339.0
2016-08-18 13:20:00,95.73,95.73,95.68,95.68,16159.0,95.73,95.73,95.68,95.68,16159.0
2016-08-18 13:30:00,95.7,95.84,95.69,95.83,15533.0,95.7,95.84,95.69,95.83,15533.0
2016-08-18 13:40:00,95.84,95.93,95.82,95.91,15955.0,95.84,95.93,95.82,95.91,15955.0
2016-08-18 13:50:00,95.89,95.93,95.88,95.93,12563.0,95.89,95.93,95.88,95.93,12563.0
2016-08-18 14:00:00,95.93,95.93,95.78,95.86,22656.0,95.93,95.93,95.78,95.86,22656.0
2016-08-18 14:10:00,95.86,96.0,95.86,95.94,15067.0,95.86,96.0,95.86,95.94,15067.0
2016-08-18 14:20:00,95.94,96.0,95.92,95.93,18669.0,95.94,96.0,95.92,95.93,18669.0
2016-08-18 14:30:00,95.92,95.97,95.89,95.93,8109.0,95.92,95.97,95.89,95.93,8109.0
2016-08-18 14:40:00,95.93,96.01,95.87,95.92,12067.0,95.93,96.01,95.87,95.92,12067.0
2016-08-18 14:50:00,95.92,95.98,95.78,95.78,19825.0,95.92,95.98,95.78,95.78,19825.0
2016-08-18 15:00:00,95.79,95.99,95.79,95.99,14845.0,95.79,95.99,95.79,95.99,14845.0
2016-08-18 15:10:00,95.98,95.98,95.85,95.85,21917.0,95.98,95.98,95.85,95.85,21917.0
2016-08-18 15:20:00,95.85,95.98,95.85,95.98,20721.0,95.85,95.98,95.85,95.98,20721.0
2016-08-18 15:30:00,95.98,96.0,95.9,95.92,33256.0,95.98,96.0,95.9,95.92,33256.0
2016-08-18 15:40:00,95.92,95.94,95.81,95.81,49996.0,95.92,95.94,95.81,95.81,49996.0
2016-08-18 15:50:00,95.82,95.94,95.82,95.86,129973.0,95.82,95.94,95.82,95.86,129973.0
2016-08-19 09:30:00,95.82,96.12,95.69,96.02,95278.0,95.82,96.12,95.69,96.02,95278.0
2016-08-19 09:40:00,96.07,96.07,95.57,95.79,25969.0,96.07,96.07,95.57,95.79,25969.0
2016-08-19 09:50:00,95.78,95.91,95.59,95.6,19482.0,95.78,95.91,95.59,95.6,19482.0
2016-08-19 10:00:00,95.63,95.8,95.62,95.8,13883.0,95.63,95.8,95.62,95.8,13883.0
2016-08-19 10:10:00,95.87,95.88,95.61,95.86,29797.0,95.87,95.88,95.61,95.86,29797.0
2016-08-19 10:20:00,95.87,96.26,95.86,96.24,16434.0,95.87,96.26,95.86,96.24,16434.0
2016-08-19 10:30:00,96.23,96.4,96.23,96.3,18351.0,96.23,96.4,96.23,96.3,18351.0
2016-08-19 10:40:00,96.32,96.4,96.26,96.26,17984.0,96.32,96.4,96.26,96.26,17984.0
2016-08-19 10:50:00,96.26,96.26,96.08,96.08,12238.0,96.26,96.26,96.08,96.08,12238.0
2016-08-19 11:00:00,96.04,96.08,95.93,96.02,18998.0,96.04,96.08,95.93,96.02,18998.0
2016-08-19 11:10:00,96.02,96.03,95.79,95.84,32371.0,96.02,96.03,95.79,95.84,32371.0
2016-08-19 11:20:00,95.82,95.82,95.67,95.75,23067.0,95.82,95.82,95.67,95.75,23067.0
2016-08-19 11:30:00,95.76,95.8,95.64,95.67,12389.0,95.76,95.8,95.64,95.67,12389.0
2016-08-19 11:40:00,95.69,95.69,95.54,95.62,19081.0,95.69,95.69,95.54,95.62,19081.0
2016-08-19 11:50:00,95.62,95.64,95.5,95.64,15078.0,95.62,95.64,95.5,95.64,15078.0
2016-08-19 12:00:00,95.64,95.64,95.55,95.57,11153.0,95.64,95.64,95.55,95.57,11153.0
2016-08-19 12:10:00,95.58,95.6,95.4,95.4,12915.0,95.58,95.6,95.4,95.4,12915.0
2016-08-19 12:20:00,95.4,95.46,95.26,95.26,17225.0,95.4,95.46,95.26,95.26,17225.0
2016-08-19 12:30:00,95.26,95.35,95.23,95.3,13831.0,95.26,95.35,95.23,95.3,13831.0
2016-08-19 12:40:00,95.26,95.3,95.1,95.12,7550.0,95.26,95.3,95.1,95.12,7550.0
2016-08-19 12:50:00,95.12,95.12,95.01,95.07,21869.0,95.12,95.12,95.01,95.07,21869.0
2016-08-19 13:00:00,95.07,95.1,95.0,95.06,20659.0,95.07,95.1,95.0,95.06,20659.0
2016-08-19 13:10:00,95.06,95.08,95.01,95.03,19100.0,95.06,95.08,95.01,95.03,19100.0
2016-08-19 13:20:00,95.05,95.25,95.04,95.1,8400.0,95.05,95.25,95.04,95.1,8400.0
2016-08-19 13:30:00,95.09,95.21,95.09,95.19,5904.0,95.09,95.21,95.09,95.19,5904.0
2016-08-19 13:40:00,95.18,95.36,95.17,95.35,9499.0,95.18,95.36,95.17,95.35,9499.0
2016-08-19 13:50:00,95.36,95.4,95.24,95.25,9366.0,95.36,95.4,95.24,95.25,9366.0
2016-08-19 14:00:00,95.25,95.29,95.18,95.23,31854.0,95.25,95.29,95.18,95.23,31854.0
2016-08-19 14:10:00,95.23,95.41,95.2,95.35,11210.0,95.23,95.41,95.2,95.35,11210.0
2016-08-19 14:20:00,95.35,95.48,95.35,95.42,11215.0,95.35,95.48,95.35,95.42,11215.0
2016-08-19 14:30:00,95.41,95.47,95.38,95.39,20670.0,95.41,95.47,95.38,95.39,20670.0
2016-08-19 14:40:00,95.37,95.48,95.34,95.45,14471.0,95.37,95.48,95.34,95.45,14471.0
2016-08-19 14:50:00,95.44,95.48,95.39,95.4,31654.0,95.44,95.48,95.39,95.4,31654.0
2016-08-19 15:00:00,95.4,95.46,95.32,95.45,35693.0,95.4,95.46,95.32,95.45,35693.0
2016-08-19 15:10:00,95.46,95.52,95.45,95.47,23317.0,95.46,95.52,95.45,95.47,23317.0
2016-08-19 15:20:00,95.47,95.56,95.42,95.52,47086.0,95.47,95.56,95.42,95.52,47086.0
2016-08-19 15:30:00,95.53,95.54,95.43,95.46,26814.0,95.53,95.54,95.43,95.46,26814.0
2016-08-19 15:40:00,95.46,95.57,95.4,95.57,50546.0,95.46,95.57,95.4,95.57,50546.0
2016-08-19 15:50:00,95.56,95.61,95.5,95.57,93747.0,95.56,95.61,95.5,95.57,93747.0
2016-08-22 09:30:00,95.32,95.61,95.18,95.28,47952.0,95.32,95.61,95.18,95.28,47952.0
2016-08-22 09:40:00,95.25,95.78,95.25,95.62,40861.0,95.25,95.78,95.25,95.62,40861.0
2016-08-22 09:50:00,95.62,95.75,95.29,95.31,40840.0,95.62,95.75,95.29,95.31,40840.0
2016-08-22 10:00:00,95.26,95.35,95.06,95.19,62161.0,95.26,95.35,95.06,95.19,62161.0
2016-08-22 10:10:00,95.19,95.5,95.06,95.38,27727.0,95.19,95.5,95.06,95.38,27727.0
2016-08-22 10:20:00,95.38,95.68,95.38,95.66,20968.0,95.38,95.68,95.38,95.66,20968.0
2016-08-22 10:30:00,95.68,95.75,95.52,95.55,20471.0,95.68,95.75,95.52,95.55,20471.0
2016-08-22 10:40:00,95.54,95.65,95.52,95.55,15861.0,95.54,95.65,95.52,95.55,15861.0
2016-08-22 10:50:00,95.56,95.73,95.5,95.59,13478.0,95.56,95.73,95.5,95.59,13478.0
2016-08-22 11:00:00,95.56,95.74,95.55,95.74,10969.0,95.56,95.74,95.55,95.74,10969.0
2016-08-22 11:10:00,95.75,95.75,95.61,95.61,15240.0,95.75,95.75,95.61,95.61,15240.0
2016-08-22 11:20:00,95.59,95.61,95.38,95.39,16383.0,95.59,95.61,95.38,95.39,16383.0
2016-08-22 11:30:00,95.35,95.52,95.34,95.46,17581.0,95.35,95.52,95.34,95.46,17581.0
2016-08-22 11:40:00,95.48,95.58,95.43,95.58,16939.0,95.48,95.58,95.43,95.58,16939.0
2016-08-22 11:50:00,95.58,95.73,95.56,95.72,10470.0,95.58,95.73,95.56,95.72,10470.0
2016-08-22 12:00:00,95.7,95.78,95.61,95.73,18572.0,95.7,95.78,95.61,95.73,18572.0
2016-08-22 12:10:00,95.72,95.76,95.69,95.75,11560.0,95.72,95.76,95.69,95.75,11560.0
2016-08-22 12:20:00,95.74,95.93,95.7,95.85,22838.0,95.74,95.93,95.7,95.85,22838.0
2016-08-22 12:30:00,95.87,95.88,95.77,95.81,12875.0,95.87,95.88,95.77,95.81,12875.0
2016-08-22 12:40:00,95.81,95.83,95.75,95.79,11306.0,95.81,95.83,95.75,95.79,11306.0
2016-08-22 12:50:00,95.79,95.79,95.72,95.74,18282.0,95.79,95.79,95.72,95.74,18282.0
2016-08-22 13:00:00,95.74,95.79,95.68,95.78,11758.0,95.74,95.79,95.68,95.78,11758.0
2016-08-22 13:10:00,95.77,95.9,95.77,95.84,13541.0,95.77,95.9,95.77,95.84,13541.0
2016-08-22 13:20:00,95.83,95.84,95.5,95.51,20550.0,95.83,95.84,95.5,95.51,20550.0
2016-08-22 13:30:00,95.49,95.57,95.42,95.51,22710.0,95.49,95.57,95.42,95.51,22710.0
2016-08-22 13:40:00,95.51,95.78,95.5,95.76,13270.0,95.51,95.78,95.5,95.76,13270.0
2016-08-22 13:50:00,95.76,95.82,95.75,95.75,9415.0,95.76,95.82,95.75,95.75,9415.0
2016-08-22 14:00:00,95.76,95.78,95.72,95.78,10692.0,95.76,95.78,95.72,95.78,10692.0
2016-08-22 14:10:00,95.78,95.78,95.65,95.65,15556.0,95.78,95.78,95.65,95.65,15556.0
2016-08-22 14:20:00,95.65,95.72,95.56,95.57,10888.0,95.65,95.72,95.56,95.57,10888.0
2016-08-22 14:30:00,95.56,95.67,95.53,95.59,16233.0,95.56,95.67,95.53,95.59,16233.0
2016-08-22 14:40:00,95.59,95.68,95.57,95.59,18079.0,95.59,95.68,95.57,95.59,18079.0
2016-08-22 14:50:00,95.6,95.65,95.53,95.63,13746.0,95.6,95.65,95.53,95.63,13746.0
2016-08-22 15:00:00,95.63,95.72,95.61,95.71,10814.0,95.63,95.72,95.61,95.71,10814.0
2016-08-22 15:10:00,95.7,95.7,95.62,95.69,16471.0,95.7,95.7,95.62,95.69,16471.0
2016-08-22 15:20:00,95.69,95.8,95.69,95.78,30378.0,95.69,95.8,95.69,95.78,30378.0
2016-08-22 15:30:00,95.78,95.82,95.66,95.66,33723.0,95.78,95.82,95.66,95.66,33723.0
2016-08-22 15:40:00,95.66,95.77,95.66,95.73,64718.0,95.66,95.77,95.66,95.73,64718.0
2016-08-22 15:50:00,95.73,95.8,95.71,95.75,105824.0,95.73,95.8,95.71,95.75,105824.0
2016-08-23 09:30:00,96.02,96.35,95.42,95.47,60939.0,96.02,96.35,95.42,95.47,60939.0
2016-08-23 09:40:00,95.51,95.99,95.48,95.7,22270.0,95.51,95.99,95.48,95.7,22270.0
2016-08-23 09:50:00,95.7,95.79,95.38,95.57,36283.0,95.7,95.79,95.38,95.57,36283.0
2016-08-23 10:00:00,95.62,95.75,95.57,95.75,15817.0,95.62,95.75,95.57,95.75,15817.0
2016-08-23 10:10:00,95.77,95.82,95.62,95.62,13177.0,95.77,95.82,95.62,95.62,13177.0
2016-08-23 10:20:00,95.64,95.76,95.58,95.65,22297.0,95.64,95.76,95.58,95.65,22297.0
2016-08-23 10:30:00,95.71,95.81,95.67,95.74,22733.0,95.71,95.81,95.67,95.74,22733.0
2016-08-23 10:40:00,95.73,95.75,95.65,95.67,34925.0,95.73,95.75,95.65,95.67,34925.0
2016-08-23 10:50:00,95.66,95.66,95.49,95.49,40096.0,95.66,95.66,95.49,95.49,40096.0
2016-08-23 11:00:00,95.47,95.61,95.39,95.61,38297.0,95.47,95.61,95.39,95.61,38297.0
2016-08-23 11:10:00,95.58,95.68,95.51,95.65,22952.0,95.58,95.68,95.51,95.65,22952.0
2016-08-23 11:20:00,95.65,95.77,95.57,95.6,73515.0,95.65,95.77,95.57,95.6,73515.0
2016-08-23 11:30:00,95.59,95.62,95.51,95.6,20838.0,95.59,95.62,95.51,95.6,20838.0
2016-08-23 11:40:00,95.6,95.63,95.5,95.52,28182.0,95.6,95.63,95.5,95.52,28182.0
2016-08-23 11:50:00,95.51,95.58,95.47,95.5,9238.0,95.51,95.58,95.47,95.5,9238.0
2016-08-23 12:00:00,95.5,95.54,95.43,95.53,18446.0,95.5,95.54,95.43,95.53,18446.0
2016-08-23 12:10:00,95.52,95.53,95.47,95.48,12685.0,95.52,95.53,95.47,95.48,12685.0
2016-08-23 12:20:00,95.49,95.53,95.47,95.49,10886.0,95.49,95.53,95.47,95.49,10886.0
2016-08-23 12:30:00,95.48,95.52,95.46,95.5,19755.0,95.48,95.52,95.46,95.5,19755.0
2016-08-23 12:40:00,95.51,95.51,95.37,95.4,14506.0,95.51,95.51,95.37,95.4,14506.0
2016-08-23 12:50:00,95.4,95.45,95.26,95.27,18076.0,95.4,95.45,95.26,95.27,18076.0
2016-08-23 13:00:00,95.26,95.37,95.26,95.35,15240.0,95.26,95.37,95.26,95.35,15240.0
2016-08-23 13:10:00,95.35,95.44,95.35,95.44,46509.0,95.35,95.44,95.35,95.44,46509.0
2016-08-23 13:20:00,95.46,95.56,95.43,95.44,28013.0,95.46,95.56,95.43,95.44,28013.0
2016-08-23 13:30:00,95.43,95.49,95.39,95.4,27493.0,95.43,95.49,95.39,95.4,27493.0
2016-08-23 13:40:00,95.42,95.48,95.38,95.4,19982.0,95.42,95.48,95.38,95.4,19982.0
2016-08-23 13:50:00,95.38,95.38,95.27,95.28,38140.0,95.38,95.38,95.27,95.28,38140.0
2016-08-23 14:00:00,95.3,95.46,95.3,95.39,20737.0,95.3,95.46,95.3,95.39,20737.0
2016-08-23 14:10:00,95.38,95.44,95.28,95.36,25444.0,95.38,95.44,95.28,95.36,25444.0
2016-08-23 14:20:00,95.37,95.43,95.31,95.32,28545.0,95.37,95.43,95.31,95.32,28545.0
2016-08-23 14:30:00,95.33,95.47,95.32,95.39,33394.0,95.33,95.47,95.32,95.39,33394.0
2016-08-23 14:40:00,95.41,95.47,95.31,95.47,19481.0,95.41,95.47,95.31,95.47,19481.0
2016-08-23 14:50:00,95.48,95.51,95.37,95.39,46339.0,95.48,95.51,95.37,95.39,46339.0
2016-08-23 15:00:00,95.37,95.4,95.36,95.38,34152.0,95.37,95.4,95.36,95.38,34152.0
2016-08-23 15:10:00,95.38,95.49,95.34,95.47,29378.0,95.38,95.49,95.34,95.47,29378.0
2016-08-23 15:20:00,95.45,95.53,95.42,95.44,47857.0,95.45,95.53,95.42,95.44,47857.0
2016-08-23 15:30:00,95.44,95.47,95.34,95.34,58587.0,95.44,95.47,95.34,95.34,58587.0
2016-08-23 15:40:00,95.34,95.47,95.34,95.4,81709.0,95.34,95.47,95.34,95.4,81709.0
2016-08-23 15:50:00,95.41,95.51,95.36,95.51,166759.0,95.41,95.51,95.36,95.51,166759.0
2016-08-24 09:30:00,95.82,96.0,95.34,95.49,72861.0,95.82,96.0,95.34,95.49,72861.0
2016-08-24 09:40:00,95.45,95.61,95.27,95.56,117558.0,95.45,95.61,95.27,95.56,117558.0
2016-08-24 09:50:00,95.55,95.91,95.33,95.62,83721.0,95.55,95.91,95.33,95.62,83721.0
2016-08-24 10:00:00,95.62,95.64,95.41,95.43,38055.0,95.62,95.64,95.41,95.43,38055.0
2016-08-24 10:10:00,95.41,95.41,95.19,95.23,121828.0,95.41,95.41,95.19,95.23,121828.0
2016-08-24 10:20:00,95.22,95.22,95.06,95.21,54996.0,95.22,95.22,95.06,95.21,54996.0
2016-08-24 10:30:00,95.21,95.45,95.2,95.41,62764.0,95.21,95.45,95.2,95.41,62764.0
2016-08-24 10:40:00,95.42,95.51,95.08,95.1,45320.0,95.42,95.51,95.08,95.1,45320.0
2016-08-24 10:50:00,95.09,95.31,95.02,95.26,52717.0,95.09,95.31,95.02,95.26,52717.0
2016-08-24 11:00:00,95.25,95.44,95.24,95.3,37638.0,95.25,95.44,95.24,95.3,37638.0
2016-08-24 11:10:00,95.3,95.36,95.12,95.16,46333.0,95.3,95.36,95.12,95.16,46333.0
2016-08-24 11:20:00,95.17,95.19,95.04,95.11,34854.0,95.17,95.19,95.04,95.11,34854.0
2016-08-24 11:30:00,95.11,95.34,95.11,95.31,35181.0,95.11,95.34,95.11,95.31,35181.0
2016-08-24 11:40:00,95.3,95.38,95.26,95.31,23949.0,95.3,95.38,95.26,95.31,23949.0
2016-08-24 11:50:00,95.3,95.33,95.23,95.24,49950.0,95.3,95.33,95.23,95.24,49950.0
2016-08-24 12:00:00,95.25,95.25,95.13,95.18,47752.0,95.25,95.25,95.13,95.18,47752.0
2016-08-24 12:10:00,95.17,95.38,95.17,95.25,34953.0,95.17,95.38,95.17,95.25,34953.0
2016-08-24 12:20:00,95.28,95.28,95.14,95.16,27444.0,95.28,95.28,95.14,95.16,27444.0
2016-08-24 12:30:00,95.16,95.18,95.04,95.1,37652.0,95.16,95.18,95.04,95.1,37652.0
2016-08-24 12:40:00,95.1,95.14,94.93,94.93,66924.0,95.1,95.14,94.93,94.93,66924.0
2016-08-24 12:50:00,94.94,94.96,94.78,94.79,40524.0,94.94,94.96,94.78,94.79,40524.0
2016-08-24 13:00:00,94.77,94.91,94.7,94.72,61796.0,94.77,94.91,94.7,94.72,61796.0
2016-08-24 13:10:00,94.72,94.75,94.5,94.55,58393.0,94.72,94.75,94.5,94.55,58393.0
2016-08-24 13:20:00,94.55,94.56,94.3,94.36,58757.0,94.55,94.56,94.3,94.36,58757.0
2016-08-24 13:30:00,94.38,94.47,94.31,94.45,57635.0,94.38,94.47,94.31,94.45,57635.0
2016-08-24 13:40:00,94.45,94.49,94.28,94.28,84517.0,94.45,94.49,94.28,94.28,84517.0
2016-08-24 13:50:00,94.29,94.31,94.12,94.12,73217.0,94.29,94.31,94.12,94.12,73217.0
2016-08-24 14:00:00,94.15,94.26,94.1,94.21,62797.0,94.15,94.26,94.1,94.21,62797.0
2016-08-24 14:10:00,94.22,94.27,94.06,94.2,75458.0,94.22,94.27,94.06,94.2,75458.0
2016-08-24 14:20:00,94.22,94.26,94.11,94.14,41654.0,94.22,94.26,94.11,94.14,41654.0
2016-08-24 14:30:00,94.14,94.37,94.13,94.3,71427.0,94.14,94.37,94.13,94.3,71427.0
2016-08-24 14:40:00,94.29,94.41,94.23,94.28,55073.0,94.29,94.41,94.23,94.28,55073.0
2016-08-24 14:50:00,94.28,94.43,94.22,94.35,85827.0,94.28,94.43,94.22,94.35,85827.0
2016-08-24 15:00:00,94.38,94.5,94.34,94.38,69383.0,94.38,94.5,94.34,94.38,69383.0
2016-08-24 15:10:00,94.37,94.48,94.34,94.41,57190.0,94.37,94.48,94.34,94.41,57190.0
2016-08-24 15:20:00,94.41,94.58,94.31,94.56,80458.0,94.41,94.58,94.31,94.56,80458.0
2016-08-24 15:30:00,94.56,94.8,94.51,94.76,150775.0,94.56,94.8,94.51,94.76,150775.0
2016-08-24 15:40:00,94.76,94.93,94.71,94.71,199723.0,94.76,94.93,94.71,94.71,199723.0
2016-08-24 15:50:00,94.72,94.93,94.71,94.93,254179.0,94.72,94.93,94.71,94.93,254179.0
2016-08-25 09:30:00,88.0,89.19,87.67,88.47,932841.0,88.0,89.19,87.67,88.47,932841.0
2016-08-25 09:40:00,88.46,88.94,88.1,88.28,802785.0,88.46,88.94,88.1,88.28,802785.0
2016-08-25 09:50:00,88.31,88.33,87.06,87.2,1130192.0,88.31,88.33,87.06,87.2,1130192.0
2016-08-25 10:00:00,87.2,87.86,87.04,87.84,640029.0,87.2,87.86,87.04,87.84,640029.0
2016-08-25 10:10:00,87.79,88.75,87.76,88.05,494618.0,87.79,88.75,87.76,88.05,494618.0
2016-08-25 10:20:00,88.02,88.48,87.99,88.36,267328.0,88.02,88.48,87.99,88.36,267328.0
2016-08-25 10:30:00,88.36,88.39,88.02,88.3,112438.0,88.36,88.39,88.02,88.3,112438.0
2016-08-25 10:40:00,88.3,89.39,88.13,88.93,415352.0,88.3,89.39,88.13,88.93,415352.0
2016-08-25 10:50:00,88.86,89.58,88.66,88.66,385891.0,88.86,89.58,88.66,88.66,385891.0
2016-08-25 11:00:00,88.62,89.05,88.48,88.93,212470.0,88.62,89.05,88.48,88.93,212470.0
2016-08-25 11:10:00,88.94,89.04,88.86,88.94,300714.0,88.94,89.04,88.86,88.94,300714.0
2016-08-25 11:20:00,88.94,88.98,88.01,88.01,189868.0,88.94,88.98,88.01,88.01,189868.0
2016-08-25 11:30:00,88.01,88.2,87.24,87.48,264292.0,88.01,88.2,87.24,87.48,264292.0
2016-08-25 11:40:00,87.51,87.58,87.05,87.42,330925.0,87.51,87.58,87.05,87.42,330925.0
2016-08-25 11:50:00,87.44,87.75,86.55,86.8,226688.0,87.44,87.75,86.55,86.8,226688.0
2016-08-25 12:00:00,86.84,86.9,85.83,86.42,360426.0,86.84,86.9,85.83,86.42,360426.0
2016-08-25 12:10:00,86.42,86.55,86.3,86.33,179942.0,86.42,86.55,86.3,86.33,179942.0
2016-08-25 12:20:00,86.36,86.65,86.34,86.6,259991.0,86.36,86.65,86.34,86.6,259991.0
2016-08-25 12:30:00,86.59,86.67,86.36,86.45,201962.0,86.59,86.67,86.36,86.45,201962.0
2016-08-25 12:40:00,86.48,86.64,86.39,86.57,161173.0,86.48,86.64,86.39,86.57,161173.0
2016-08-25 12:50:00,86.56,86.57,85.85,86.2,234019.0,86.56,86.57,85.85,86.2,234019.0
2016-08-25 13:00:00,86.19,86.33,86.03,86.27,180782.0,86.19,86.33,86.03,86.27,180782.0
2016-08-25 13:10:00,86.31,86.31,86.01,86.11,112721.0,86.31,86.31,86.01,86.11,112721.0
2016-08-25 13:20:00,86.11,86.11,85.62,85.79,162753.0,86.11,86.11,85.62,85.79,162753.0
2016-08-25 13:30:00,85.76,86.12,85.57,85.77,419528.0,85.76,86.12,85.57,85.77,419528.0
2016-08-25 13:40:00,85.75,86.15,85.66,86.07,204841.0,85.75,86.15,85.66,86.07,204841.0
2016-08-25 13:50:00,86.08,86.16,85.93,86.09,256676.0,86.08,86.16,85.93,86.09,256676.0
2016-08-25 14:00:00,86.06,86.15,85.42,85.42,357445.0,86.06,86.15,85.42,85.42,357445.0
2016-08-25 14:10:00,85.43,86.24,85.38,86.01,327319.0,85.43,86.24,85.38,86.01,327319.0
2016-08-25 14:20:00,86.0,86.53,85.96,86.5,398969.0,86.0,86.53,85.96,86.5,398969.0
2016-08-25 14:30:00,86.5,86.5,85.65,85.75,313310.0,86.5,86.5,85.65,85.75,313310.0
2016-08-25 14:40:00,85.75,86.05,85.72,85.92,260012.0,85.75,86.05,85.72,85.92,260012.0
2016-08-25 14:50:00,85.92,86.22,85.85,85.94,179167.0,85.92,86.22,85.85,85.94,179167.0
2016-08-25 15:00:00,85.97,85.98,85.58,85.97,273171.0,85.97,85.98,85.58,85.97,273171.0
2016-08-25 15:10:00,85.97,86.49,85.93,86.01,368716.0,85.97,86.49,85.93,86.01,368716.0
2016-08-25 15:20:00,86.01,86.1,85.61,85.72,322985.0,86.01,86.1,85.61,85.72,322985.0
2016-08-25 15:30:00,85.69,86.14,85.69,85.96,369031.0,85.69,86.14,85.69,85.96,369031.0
2016-08-25 15:40:00,85.93,85.95,85.63,85.71,537252.0,85.93,85.95,85.63,85.71,537252.0
2016-08-25 15:50:00,85.71,85.86,85.46,85.49,973825.0,85.71,85.86,85.46,85.49,973825.0
2016-08-26 09:30:00,85.14,86.21,85.11,86.17,250494.0,85.14,86.21,85.11,86.17,250494.0
2016-08-26 09:40:00,86.17,86.42,85.95,86.26,234415.0,86.17,86.42,85.95,86.26,234415.0
2016-08-26 09:50:00,86.28,86.49,85.78,86.06,275893.0,86.28,86.49,85.78,86.06,275893.0
2016-08-26 10:00:00,86.05,86.38,85.4,86.33,277549.0,86.05,86.38,85.4,86.33,277549.0
2016-08-26 10:10:00,86.32,86.32,85.75,85.96,206931.0,86.32,86.32,85.75,85.96,206931.0
2016-08-26 10:20:00,85.98,86.07,85.84,86.05,92231.0,85.98,86.07,85.84,86.05,92231.0
2016-08-26 10:30:00,86.03,86.17,85.95,85.98,78153.0,86.03,86.17,85.95,85.98,78153.0
2016-08-26 10:40:00,85.99,85.99,85.6,85.63,123451.0,85.99,85.99,85.6,85.63,123451.0
2016-08-26 10:50:00,85.62,85.83,85.53,85.76,144596.0,85.62,85.83,85.53,85.76,144596.0
2016-08-26 11:00:00,85.76,85.92,85.61,85.84,143892.0,85.76,85.92,85.61,85.84,143892.0
2016-08-26 11:10:00,85.84,85.85,85.58,85.64,107956.0,85.84,85.85,85.58,85.64,107956.0
2016-08-26 11:20:00,85.65,85.65,85.42,85.42,82820.0,85.65,85.65,85.42,85.42,82820.0
2016-08-26 11:30:00,85.42,85.49,85.3,85.34,94068.0,85.42,85.49,85.3,85.34,94068.0
2016-08-26 11:40:00,85.34,85.51,85.25,85.45,90071.0,85.34,85.51,85.25,85.45,90071.0
2016-08-26 11:50:00,85.42,85.49,85.2,85.43,93507.0,85.42,85.49,85.2,85.43,93507.0
2016-08-26 12:00:00,85.41,85.43,85.09,85.1,74451.0,85.41,85.43,85.09,85.1,74451.0
2016-08-26 12:10:00,85.09,85.12,85.0,85.08,70154.0,85.09,85.12,85.0,85.08,70154.0
2016-08-26 12:20:00,85.08,85.11,85.0,85.05,52368.0,85.08,85.11,85.0,85.05,52368.0
2016-08-26 12:30:00,85.04,85.08,84.84,84.91,83587.0,85.04,85.08,84.84,84.91,83587.0
2016-08-26 12:40:00,84.9,85.1,84.9,85.05,57656.0,84.9,85.1,84.9,85.05,57656.0
2016-08-26 12:50:00,85.05,85.05,84.97,85.02,43617.0,85.05,85.05,84.97,85.02,43617.0
2016-08-26 13:00:00,85.01,85.02,84.76,84.78,78620.0,85.01,85.02,84.76,84.78,78620.0
2016-08-26 13:10:00,84.79,84.81,84.69,84.76,61335.0,84.79,84.81,84.69,84.76,61335.0
2016-08-26 13:20:00,84.76,84.88,84.7,84.87,68499.0,84.76,84.88,84.7,84.87,68499.0
2016-08-26 13:30:00,84.86,84.88,84.79,84.8,67711.0,84.86,84.88,84.79,84.8,67711.0
2016-08-26 13:40:00,84.79,84.9,84.74,84.74,66463.0,84.79,84.9,84.74,84.74,66463.0
2016-08-26 13:50:00,84.74,84.78,84.57,84.66,66631.0,84.74,84.78,84.57,84.66,66631.0
2016-08-26 14:00:00,84.66,84.98,84.65,84.9,87845.0,84.66,84.98,84.65,84.9,87845.0
2016-08-26 14:10:00,84.91,85.06,84.85,84.96,71263.0,84.91,85.06,84.85,84.96,71263.0
2016-08-26 14:20:00,84.95,85.33,84.95,85.27,118737.0,84.95,85.33,84.95,85.27,118737.0
2016-08-26 14:30:00,85.27,85.4,85.16,85.37,117371.0,85.27,85.4,85.16,85.37,117371.0
2016-08-26 14:40:00,85.38,85.5,85.31,85.34,59604.0,85.38,85.5,85.31,85.34,59604.0
2016-08-26 14:50:00,85.35,85.43,85.16,85.21,57853.0,85.35,85.43,85.16,85.21,57853.0
2016-08-26 15:00:00,85.21,85.29,84.99,85.06,86708.0,85.21,85.29,84.99,85.06,86708.0
2016-08-26 15:10:00,85.06,85.27,85.06,85.2,90312.0,85.06,85.27,85.06,85.2,90312.0
2016-08-26 15:20:00,85.2,85.42,85.16,85.37,128481.0,85.2,85.42,85.16,85.37,128481.0
2016-08-26 15:30:00,85.38,85.52,85.34,85.38,211084.0,85.38,85.52,85.34,85.38,211084.0
2016-08-26 15:40:00,85.39,85.52,85.33,85.5,160553.0,85.39,85.52,85.33,85.5,160553.0
2016-08-26 15:50:00,85.52,85.71,85.43,85.48,384025.0,85.52,85.71,85.43,85.48,384025.0
2016-08-29 09:30:00,85.75,86.24,85.66,86.19,93182.0,85.75,86.24,85.66,86.19,93182.0
2016-08-29 09:40:00,86.17,86.32,85.9,86.02,148714.0,86.17,86.32,85.9,86.02,148714.0
2016-08-29 09:50:00,85.98,86.05,85.76,85.82,87162.0,85.98,86.05,85.76,85.82,87162.0
2016-08-29 10:00:00,85.84,85.91,85.69,85.8,101071.0,85.84,85.91,85.69,85.8,101071.0
2016-08-29 10:10:00,85.8,85.87,85.36,85.39,118323.0,85.8,85.87,85.36,85.39,118323.0
2016-08-29 10:20:00,85.38,85.58,85.34,85.53,44771.0,85.38,85.58,85.34,85.53,44771.0
2016-08-29 10:30:00,85.52,85.67,85.4,85.53,38939.0,85.52,85.67,85.4,85.53,38939.0
2016-08-29 10:40:00,85.53,85.67,85.5,85.64,42406.0,85.53,85.67,85.5,85.64,42406.0
2016-08-29 10:50:00,85.65,85.65,85.4,85.46,38311.0,85.65,85.65,85.4,85.46,38311.0
2016-08-29 11:00:00,85.45,85.47,85.26,85.39,60583.0,85.45,85.47,85.26,85.39,60583.0
2016-08-29 11:10:00,85.4,85.52,85.26,85.26,73903.0,85.4,85.52,85.26,85.26,73903.0
2016-08-29 11:20:00,85.27,85.36,85.17,85.23,57925.0,85.27,85.36,85.17,85.23,57925.0
2016-08-29 11:30:00,85.25,85.29,85.15,85.21,89575.0,85.25,85.29,85.15,85.21,89575.0
2016-08-29 11:40:00,85.22,85.41,85.19,85.4,87268.0,85.22,85.41,85.19,85.4,87268.0
2016-08-29 11:50:00,85.39,85.52,85.29,85.51,71901.0,85.39,85.52,85.29,85.51,71901.0
2016-08-29 12:00:00,85.52,85.72,85.45,85.68,99423.0,85.52,85.72,85.45,85.68,99423.0
2016-08-29 12:10:00,85.69,85.71,85.57,85.63,84736.0,85.69,85.71,85.57,85.63,84736.0
2016-08-29 12:20:00,85.64,85.65,85.48,85.49,34273.0,85.64,85.65,85.48,85.49,34273.0
2016-08-29 12:30:00,85.49,85.69,85.49,85.67,71865.0,85.49,85.69,85.49,85.67,71865.0
2016-08-29 12:40:00,85.68,85.72,85.63,85.71,48438.0,85.68,85.72,85.63,85.71,48438.0
2016-08-29 12:50:00,85.69,85.75,85.63,85.75,58356.0,85.69,85.75,85.63,85.75,58356.0
2016-08-29 13:00:00,85.75,85.82,85.72,85.78,52294.0,85.75,85.82,85.72,85.78,52294.0
2016-08-29 13:10:00,85.79,85.83,85.7,85.79,64654.0,85.79,85.83,85.7,85.79,64654.0
2016-08-29 13:20:00,85.79,85.81,85.73,85.74,32182.0,85.79,85.81,85.73,85.74,32182.0
2016-08-29 13:30:00,85.75,85.82,85.75,85.78,36763.0,85.75,85.82,85.75,85.78,36763.0
2016-08-29 13:40:00,85.78,85.82,85.75,85.82,43089.0,85.78,85.82,85.75,85.82,43089.0
2016-08-29 13:50:00,85.81,85.84,85.68,85.68,81087.0,85.81,85.84,85.68,85.68,81087.0
2016-08-29 14:00:00,85.67,85.72,85.52,85.61,83814.0,85.67,85.72,85.52,85.61,83814.0
2016-08-29 14:10:00,85.6,85.7,85.6,85.65,69154.0,85.6,85.7,85.6,85.65,69154.0
2016-08-29 14:20:00,85.66,85.76,85.65,85.73,44066.0,85.66,85.76,85.65,85.73,44066.0
2016-08-29 14:30:00,85.72,85.81,85.68,85.8,57330.0,85.72,85.81,85.68,85.8,57330.0
2016-08-29 14:40:00,85.79,85.81,85.69,85.73,53289.0,85.79,85.81,85.69,85.73,53289.0
2016-08-29 14:50:00,85.73,85.82,85.7,85.77,49202.0,85.73,85.82,85.7,85.77,49202.0
2016-08-29 15:00:00,85.77,85.86,85.76,85.85,98373.0,85.77,85.86,85.76,85.85,98373.0
2016-08-29 15:10:00,85.86,86.01,85.81,86.01,93027.0,85.86,86.01,85.81,86.01,93027.0
2016-08-29 15:20:00,86.01,86.04,85.92,85.93,135608.0,86.01,86.04,85.92,85.93,135608.0
2016-08-29 15:30:00,85.92,85.94,85.71,85.72,148014.0,85.92,85.94,85.71,85.72,148014.0
2016-08-29 15:40:00,85.72,85.72,85.56,85.56,170329.0,85.72,85.72,85.56,85.56,170329.0
2016-08-29 15:50:00,85.56,85.61,85.5,85.53,290710.0,85.56,85.61,85.5,85.53,290710.0
2016-08-30 09:30:00,85.35,85.35,84.88,84.95,92876.0,85.35,85.35,84.88,84.95,92876.0
2016-08-30 09:40:00,84.99,85.12,84.82,84.83,77866.0,84.99,85.12,84.82,84.83,77866.0
2016-08-30 09:50:00,84.84,84.86,84.38,84.68,184279.0,84.84,84.86,84.38,84.68,184279.0
2016-08-30 10:00:00,84.7,84.71,84.25,84.29,115057.0,84.7,84.71,84.25,84.29,115057.0
2016-08-30 10:10:00,84.29,84.52,84.2,84.2,80697.0,84.29,84.52,84.2,84.2,80697.0
2016-08-30 10:20:00,84.2,84.34,84.06,84.34,55495.0,84.2,84.34,84.06,84.34,55495.0
2016-08-30 10:30:00,84.34,84.74,84.33,84.65,138256.0,84.34,84.74,84.33,84.65,138256.0
2016-08-30 10:40:00,84.64,84.79,84.59,84.65,75462.0,84.64,84.79,84.59,84.65,75462.0
2016-08-30 10:50:00,84.63,84.65,84.41,84.45,45007.0,84.63,84.65,84.41,84.45,45007.0
2016-08-30 11:00:00,84.44,84.56,84.42,84.46,37326.0,84.44,84.56,84.42,84.46,37326.0
2016-08-30 11:10:00,84.46,84.53,84.42,84.46,42973.0,84.46,84.53,84.42,84.46,42973.0
2016-08-30 11:20:00,84.48,84.6,84.42,84.5,77882.0,84.48,84.6,84.42,84.5,77882.0
2016-08-30 11:30:00,84.5,84.52,84.32,84.36,73531.0,84.5,84.52,84.32,84.36,73531.0
2016-08-30 11:40:00,84.39,84.39,84.26,84.33,56501.0,84.39,84.39,84.26,84.33,56501.0
2016-08-30 11:50:00,84.33,84.33,84.1,84.12,89381.0,84.33,84.33,84.1,84.12,89381.0
2016-08-30 12:00:00,84.12,84.12,83.9,83.95,99244.0,84.12,84.12,83.9,83.95,99244.0
2016-08-30 12:10:00,83.96,84.03,83.9,84.01,91943.0,83.96,84.03,83.9,84.01,91943.0
2016-08-30 12:20:00,84.01,84.07,83.99,84.03,83770.0,84.01,84.07,83.99,84.03,83770.0
2016-08-30 12:30:00,84.05,84.06,83.94,83.98,31180.0,84.05,84.06,83.94,83.98,31180.0
2016-08-30 12:40:00,83.99,84.25,83.74,83.75,73154.0,83.99,84.25,83.74,83.75,73154.0
2016-08-30 12:50:00,83.75,83.79,83.7,83.73,64116.0,83.75,83.79,83.7,83.73,64116.0
2016-08-30 13:00:00,83.73,83.79,83.68,83.73,38454.0,83.73,83.79,83.68,83.73,38454.0
2016-08-30 13:10:00,83.73,83.81,83.71,83.74,58529.0,83.73,83.81,83.71,83.74,58529.0
2016-08-30 13:20:00,83.75,83.84,83.74,83.77,50600.0,83.75,83.84,83.74,83.77,50600.0
2016-08-30 13:30:00,83.76,83.8,83.65,83.67,122055.0,83.76,83.8,83.65,83.67,122055.0
2016-08-30 13:40:00,83.68,83.85,83.6,83.83,90766.0,83.68,83.85,83.6,83.83,90766.0
2016-08-30 13:50:00,83.83,84.08,83.8,83.9,110724.0,83.83,84.08,83.8,83.9,110724.0
2016-08-30 14:00:00,83.9,83.93,83.82,83.85,49374.0,83.9,83.93,83.82,83.85,49374.0
2016-08-30 14:10:00,83.86,83.9,83.7,83.71,42670.0,83.86,83.9,83.7,83.71,42670.0
2016-08-30 14:20:00,83.7,83.78,83.68,83.69,38699.0,83.7,83.78,83.68,83.69,38699.0
2016-08-30 14:30:00,83.69,83.71,83.58,83.61,48901.0,83.69,83.71,83.58,83.61,48901.0
2016-08-30 14:40:00,83.6,83.63,83.52,83.58,49724.0,83.6,83.63,83.52,83.58,49724.0
2016-08-30 14:50:00,83.57,83.6,83.52,83.52,41111.0,83.57,83.6,83.52,83.52,41111.0
2016-08-30 15:00:00,83.52,83.67,83.46,83.59,117998.0,83.52,83.67,83.46,83.59,117998.0
2016-08-30 15:10:00,83.6,83.75,83.58,83.73,85697.0,83.6,83.75,83.58,83.73,85697.0
2016-08-30 15:20:00,83.73,83.82,83.72,83.8,134289.0,83.73,83.82,83.72,83.8,134289.0
2016-08-30 15:30:00,83.8,84.04,83.7,84.04,383036.0,83.8,84.04,83.7,84.04,383036.0
2016-08-30 15:40:00,84.03,84.15,84.0,84.13,287292.0,84.03,84.15,84.0,84.13,287292.0
2016-08-30 15:50:00,84.12,84.18,83.97,84.11,369494.0,84.12,84.18,83.97,84.11,369494.0
2016-08-31 09:30:00,83.76,83.81,82.98,83.39,93930.0,83.76,83.81,82.98,83.39,93930.0
2016-08-31 09:40:00,83.39,83.58,83.11,83.54,91141.0,83.39,83.58,83.11,83.54,91141.0
2016-08-31 09:50:00,83.56,84.16,83.46,83.86,209648.0,83.56,84.16,83.46,83.86,209648.0
2016-08-31 10:00:00,83.85,83.98,83.37,83.47,77810.0,83.85,83.98,83.37,83.47,77810.0
2016-08-31 10:10:00,83.48,83.65,83.4,83.45,69585.0,83.48,83.65,83.4,83.45,69585.0
2016-08-31 10:20:00,83.48,83.5,83.31,83.34,65588.0,83.48,83.5,83.31,83.34,65588.0
2016-08-31 10:30:00,83.33,83.47,83.22,83.22,41287.0,83.33,83.47,83.22,83.22,41287.0
2016-08-31 10:40:00,83.22,83.25,83.02,83.11,59862.0,83.22,83.25,83.02,83.11,59862.0
2016-08-31 10:50:00,83.11,83.27,82.9,82.92,101823.0,83.11,83.27,82.9,82.92,101823.0
2016-08-31 11:00:00,82.93,83.08,82.9,83.01,49080.0,82.93,83.08,82.9,83.01,49080.0
2016-08-31 11:10:00,83.02,83.02,82.7,82.75,100888.0,83.02,83.02,82.7,82.75,100888.0
2016-08-31 11:20:00,82.73,83.04,82.5,83.0,104486.0,82.73,83.04,82.5,83.0,104486.0
2016-08-31 11:30:00,83.0,83.12,82.96,83.0,54251.0,83.0,83.12,82.96,83.0,54251.0
2016-08-31 11:40:00,82.97,82.99,82.84,82.86,31901.0,82.97,82.99,82.84,82.86,31901.0
2016-08-31 11:50:00,82.85,82.91,82.8,82.87,24119.0,82.85,82.91,82.8,82.87,24119.0
2016-08-31 12:00:00,82.86,82.87,82.66,82.79,37008.0,82.86,82.87,82.66,82.79,37008.0
2016-08-31 12:10:00,82.79,82.8,82.5,82.53,38381.0,82.79,82.8,82.5,82.53,38381.0
2016-08-31 12:20:00,82.53,82.63,82.46,82.56,42276.0,82.53,82.63,82.46,82.56,42276.0
2016-08-31 12:30:00,82.55,82.61,82.46,82.5,29025.0,82.55,82.61,82.46,82.5,29025.0
2016-08-31 12:40:00,82.5,82.62,82.47,82.58,46748.0,82.5,82.62,82.47,82.58,46748.0
2016-08-31 12:50:00,82.55,82.64,82.52,82.53,49955.0,82.55,82.64,82.52,82.53,49955.0
2016-08-31 13:00:00,82.53,82.55,82.41,82.43,35926.0,82.53,82.55,82.41,82.43,35926.0
2016-08-31 13:10:00,82.4,82.46,82.26,82.26,62055.0,82.4,82.46,82.26,82.26,62055.0
2016-08-31 13:20:00,82.25,82.33,82.25,82.26,70721.0,82.25,82.33,82.25,82.26,70721.0
2016-08-31 13:30:00,82.26,82.33,82.13,82.31,94943.0,82.26,82.33,82.13,82.31,94943.0
2016-08-31 13:40:00,82.32,82.38,82.26,82.31,63779.0,82.32,82.38,82.26,82.31,63779.0
2016-08-31 13:50:00,82.31,82.55,82.3,82.52,96285.0,82.31,82.55,82.3,82.52,96285.0
2016-08-31 14:00:00,82.53,82.72,82.42,82.59,63383.0,82.53,82.72,82.42,82.59,63383.0
2016-08-31 14:10:00,82.58,82.7,82.5,82.61,99594.0,82.58,82.7,82.5,82.61,99594.0
2016-08-31 14:20:00,82.61,82.73,82.55,82.7,55783.0,82.61,82.73,82.55,82.7,55783.0
2016-08-31 14:30:00,82.7,82.72,82.56,82.56,76064.0,82.7,82.72,82.56,82.56,76064.0
2016-08-31 14:40:00,82.57,82.58,82.5,82.52,59152.0,82.57,82.58,82.5,82.52,59152.0
2016-08-31 14:50:00,82.53,82.54,82.4,82.5,77328.0,82.53,82.54,82.4,82.5,77328.0
2016-08-31 15:00:00,82.51,82.65,82.49,82.57,64279.0,82.51,82.65,82.49,82.57,64279.0
2016-08-31 15:10:00,82.58,82.66,82.47,82.49,45968.0,82.58,82.66,82.47,82.49,45968.0
2016-08-31 15:20:00,82.49,82.64,82.47,82.51,134078.0,82.49,82.64,82.47,82.51,134078.0
2016-08-31 15:30:00,82.52,82.78,82.5,82.75,203926.0,82.52,82.78,82.5,82.75,203926.0
2016-08-31 15:40:00,82.75,82.94,82.56,82.56,343322.0,82.75,82.94,82.56,82.56,343322.0
2016-08-31 15:50:00,82.56,82.9,82.53,82.69,406761.0,82.56,82.9,82.53,82.69,406761.0
2016-09-01 09:30:00,82.39,83.11,82.21,82.94,147429.0,82.39,83.11,82.21,82.94,147429.0
2016-09-01 09:40:00,82.95,82.99,82.58,82.73,58851.0,82.95,82.99,82.58,82.73,58851.0
2016-09-01 09:50:00,82.74,83.44,82.57,83.42,165155.0,82.74,83.44,82.57,83.42,165155.0
2016-09-01 10:00:00,83.39,83.75,83.36,83.67,139026.0,83.39,83.75,83.36,83.67,139026.0
2016-09-01 10:10:00,83.67,83.74,83.49,83.63,93393.0,83.67,83.74,83.49,83.63,93393.0
2016-09-01 10:20:00,83.64,83.65,83.29,83.31,85502.0,83.64,83.65,83.29,83.31,85502.0
2016-09-01 10:30:00,83.29,83.29,83.11,83.25,58794.0,83.29,83.29,83.11,83.25,58794.0
2016-09-01 10:40:00,83.23,83.35,83.22,83.34,34157.0,83.23,83.35,83.22,83.34,34157.0
2016-09-01 10:50:00,83.31,83.47,83.27,83.41,53856.0,83.31,83.47,83.27,83.41,53856.0
2016-09-01 11:00:00,83.42,83.42,83.24,83.32,33272.0,83.42,83.42,83.24,83.32,33272.0
2016-09-01 11:10:00,83.31,83.31,83.19,83.26,37982.0,83.31,83.31,83.19,83.26,37982.0
2016-09-01 11:20:00,83.26,83.31,83.18,83.22,46280.0,83.26,83.31,83.18,83.22,46280.0
2016-09-01 11:30:00,83.2,83.3,83.19,83.25,39601.0,83.2,83.3,83.19,83.25,39601.0
2016-09-01 11:40:00,83.25,83.26,83.17,83.23,32390.0,83.25,83.26,83.17,83.23,32390.0
2016-09-01 11:50:00,83.2,83.25,83.15,83.25,25542.0,83.2,83.25,83.15,83.25,25542.0
2016-09-01 12:00:00,83.25,83.43,83.24,83.37,88325.0,83.25,83.43,83.24,83.37,88325.0
2016-09-01 12:10:00,83.36,83.43,83.32,83.42,45021.0,83.36,83.43,83.32,83.42,45021.0
2016-09-01 12:20:00,83.44,83.7,83.41,83.67,37322.0,83.44,83.7,83.41,83.67,37322.0
2016-09-01 12:30:00,83.65,83.71,83.58,83.62,32834.0,83.65,83.71,83.58,83.62,32834.0
2016-09-01 12:40:00,83.62,83.64,83.5,83.56,26895.0,83.62,83.64,83.5,83.56,26895.0
2016-09-01 12:50:00,83.56,83.64,83.55,83.61,123401.0,83.56,83.64,83.55,83.61,123401.0
2016-09-01 13:00:00,83.61,83.62,83.53,83.56,36523.0,83.61,83.62,83.53,83.56,36523.0
2016-09-01 13:10:00,83.54,83.55,83.44,83.53,58546.0,83.54,83.55,83.44,83.53,58546.0
2016-09-01 13:20:00,83.53,83.59,83.49,83.52,50919.0,83.53,83.59,83.49,83.52,50919.0
2016-09-01 13:30:00,83.51,83.57,83.48,83.52,23284.0,83.51,83.57,83.48,83.52,23284.0
2016-09-01 13:40:00,83.51,83.6,83.48,83.59,62258.0,83.51,83.6,83.48,83.59,62258.0
2016-09-01 13:50:00,83.6,83.62,83.53,83.53,59459.0,83.6,83.62,83.53,83.53,59459.0
2016-09-01 14:00:00,83.53,83.53,83.35,83.36,39443.0,83.53,83.53,83.35,83.36,39443.0
2016-09-01 14:10:00,83.37,83.37,83.22,83.22,40283.0,83.37,83.37,83.22,83.22,40283.0
2016-09-01 14:20:00,83.23,83.27,83.18,83.27,59666.0,83.23,83.27,83.18,83.27,59666.0
2016-09-01 14:30:00,83.27,83.32,83.21,83.22,31757.0,83.27,83.32,83.21,83.22,31757.0
2016-09-01 14:40:00,83.21,83.31,83.21,83.28,26983.0,83.21,83.31,83.21,83.28,26983.0
2016-09-01 14:50:00,83.28,83.36,83.27,83.34,70044.0,83.28,83.36,83.27,83.34,70044.0
2016-09-01 15:00:00,83.34,83.34,83.2,83.22,54522.0,83.34,83.34,83.2,83.22,54522.0
2016-09-01 15:10:00,83.22,83.25,83.12,83.13,49047.0,83.22,83.25,83.12,83.13,49047.0
2016-09-01 15:20:00,83.12,83.21,83.12,83.15,46179.0,83.12,83.21,83.12,83.15,46179.0
2016-09-01 15:30:00,83.16,83.2,83.11,83.15,67309.0,83.16,83.2,83.11,83.15,67309.0
2016-09-01 15:40:00,83.15,83.21,83.15,83.16,80223.0,83.15,83.21,83.15,83.16,80223.0
2016-09-01 15:50:00,83.15,83.2,83.13,83.18,231627.0,83.15,83.2,83.13,83.18,231627.0
2016-09-02 09:30:00,83.11,83.55,83.06,83.4,87329.0,83.11,83.55,83.06,83.4,87329.0
2016-09-02 09:40:00,83.36,83.83,83.26,83.74,85585.0,83.36,83.83,83.26,83.74,85585.0
2016-09-02 09:50:00,83.73,83.77,83.52,83.6,97721.0,83.73,83.77,83.52,83.6,97721.0
2016-09-02 10:00:00,83.6,83.66,83.49,83.63,38476.0,83.6,83.66,83.49,83.63,38476.0
2016-09-02 10:10:00,83.67,83.74,83.54,83.71,27957.0,83.67,83.74,83.54,83.71,27957.0
2016-09-02 10:20:00,83.7,83.79,83.68,83.73,44530.0,83.7,83.79,83.68,83.73,44530.0
2016-09-02 10:30:00,83.72,83.73,83.53,83.59,38059.0,83.72,83.73,83.53,83.59,38059.0
2016-09-02 10:40:00,83.59,83.69,83.57,83.67,33487.0,83.59,83.69,83.57,83.67,33487.0
2016-09-02 10:50:00,83.66,83.7,83.52,83.52,24392.0,83.66,83.7,83.52,83.52,24392.0
2016-09-02 11:00:00,83.52,83.6,83.49,83.51,35295.0,83.52,83.6,83.49,83.51,35295.0
2016-09-02 11:10:00,83.53,83.56,83.5,83.52,40296.0,83.53,83.56,83.5,83.52,40296.0
2016-09-02 11:20:00,83.52,83.55,83.43,83.47,67170.0,83.52,83.55,83.43,83.47,67170.0
2016-09-02 11:30:00,83.47,83.52,83.44,83.46,30108.0,83.47,83.52,83.44,83.46,30108.0
2016-09-02 11:40:00,83.47,83.52,83.33,83.33,34524.0,83.47,83.52,83.33,83.33,34524.0
2016-09-02 11:50:00,83.32,83.34,83.21,83.21,40753.0,83.32,83.34,83.21,83.21,40753.0
2016-09-02 12:00:00,83.22,83.25,83.09,83.14,31098.0,83.22,83.25,83.09,83.14,31098.0
2016-09-02 12:10:00,83.14,83.15,83.05,83.06,14338.0,83.14,83.15,83.05,83.06,14338.0
2016-09-02 12:20:00,83.07,83.08,82.94,83.03,22301.0,83.07,83.08,82.94,83.03,22301.0
2016-09-02 12:30:00,83.03,83.07,83.0,83.04,12976.0,83.03,83.07,83.0,83.04,12976.0
2016-09-02 12:40:00,83.04,83.06,82.91,82.94,10327.0,83.04,83.06,82.91,82.94,10327.0
2016-09-02 12:50:00,82.94,83.01,82.91,82.94,24628.0,82.94,83.01,82.91,82.94,24628.0
2016-09-02 13:00:00,82.94,82.96,82.85,82.85,21591.0,82.94,82.96,82.85,82.85,21591.0
2016-09-02 13:10:00,82.89,82.92,82.8,82.8,12250.0,82.89,82.92,82.8,82.8,12250.0
2016-09-02 13:20:00,82.81,82.82,82.71,82.74,29653.0,82.81,82.82,82.71,82.74,29653.0
2016-09-02 13:30:00,82.75,82.75,82.65,82.65,16106.0,82.75,82.75,82.65,82.65,16106.0
2016-09-02 13:40:00,82.66,82.72,82.59,82.71,13227.0,82.66,82.72,82.59,82.71,13227.0
2016-09-02 13:50:00,82.71,82.72,82.59,82.62,29712.0,82.71,82.72,82.59,82.62,29712.0
2016-09-02 14:00:00,82.63,82.67,82.55,82.66,38862.0,82.63,82.67,82.55,82.66,38862.0
2016-09-02 14:10:00,82.67,82.7,82.61,82.67,22891.0,82.67,82.7,82.61,82.67,22891.0
2016-09-02 14:20:00,82.67,82.86,82.67,82.86,23447.0,82.67,82.86,82.67,82.86,23447.0
2016-09-02 14:30:00,82.84,83.1,82.84,83.07,33971.0,82.84,83.1,82.84,83.07,33971.0
2016-09-02 14:40:00,83.08,83.14,83.08,83.1,43232.0,83.08,83.14,83.08,83.1,43232.0
2016-09-02 14:50:00,83.1,83.24,83.1,83.19,34737.0,83.1,83.24,83.1,83.19,34737.0
2016-09-02 15:00:00,83.18,83.22,83.1,83.11,18346.0,83.18,83.22,83.1,83.11,18346.0
2016-09-02 15:10:00,83.1,83.15,83.07,83.11,26872.0,83.1,83.15,83.07,83.11,26872.0
2016-09-02 15:20:00,83.11,83.13,83.01,83.09,31051.0,83.11,83.13,83.01,83.09,31051.0
2016-09-02 15:30:00,83.09,83.2,83.02,83.2,84254.0,83.09,83.2,83.02,83.2,84254.0
2016-09-02 15:40:00,83.2,83.26,83.1,83.12,65559.0,83.2,83.26,83.1,83.12,65559.0
2016-09-02 15:50:00,83.11,83.18,83.08,83.11,122841.0,83.11,83.18,83.08,83.11,122841.0
2016-09-06 09:30:00,83.56,83.73,82.89,83.2,109809.0,83.56,83.73,82.89,83.2,109809.0
2016-09-06 09:40:00,83.2,83.53,83.12,83.5,66241.0,83.2,83.53,83.12,83.5,66241.0
2016-09-06 09:50:00,83.44,83.48,83.05,83.22,84828.0,83.44,83.48,83.05,83.22,84828.0
2016-09-06 10:00:00,83.19,83.6,83.13,83.38,97752.0,83.19,83.6,83.13,83.38,97752.0
2016-09-06 10:10:00,83.34,83.43,83.23,83.23,76076.0,83.34,83.43,83.23,83.23,76076.0
2016-09-06 10:20:00,83.21,83.22,82.9,82.97,90680.0,83.21,83.22,82.9,82.97,90680.0
2016-09-06 10:30:00,82.97,83.07,82.9,82.92,62837.0,82.97,83.07,82.9,82.92,62837.0
2016-09-06 10:40:00,82.92,83.3,82.79,82.81,53076.0,82.92,83.3,82.79,82.81,53076.0
2016-09-06 10:50:00,82.8,82.95,82.71,82.94,49292.0,82.8,82.95,82.71,82.94,49292.0
2016-09-06 11:00:00,82.94,82.99,82.86,82.94,52355.0,82.94,82.99,82.86,82.94,52355.0
2016-09-06 11:10:00,82.94,83.03,82.86,82.99,62905.0,82.94,83.03,82.86,82.99,62905.0
2016-09-06 11:20:00,82.99,83.16,82.98,83.15,49393.0,82.99,83.16,82.98,83.15,49393.0
2016-09-06 11:30:00,83.15,83.22,83.1,83.21,52053.0,83.15,83.22,83.1,83.21,52053.0
2016-09-06 11:40:00,83.21,83.56,83.2,83.54,59927.0,83.21,83.56,83.2,83.54,59927.0
2016-09-06 11:50:00,83.51,83.64,83.34,83.42,50503.0,83.51,83.64,83.34,83.42,50503.0
2016-09-06 12:00:00,83.39,83.47,83.25,83.3,25073.0,83.39,83.47,83.25,83.3,25073.0
2016-09-06 12:10:00,83.32,83.33,83.17,83.19,51892.0,83.32,83.33,83.17,83.19,51892.0
2016-09-06 12:20:00,83.19,83.2,83.09,83.12,51432.0,83.19,83.2,83.09,83.12,51432.0
2016-09-06 12:30:00,83.12,83.21,83.07,83.1,33078.0,83.12,83.21,83.07,83.1,33078.0
2016-09-06 12:40:00,83.09,83.2,83.09,83.19,38349.0,83.09,83.2,83.09,83.19,38349.0
2016-09-06 12:50:00,83.2,83.26,83.18,83.19,22208.0,83.2,83.26,83.18,83.19,22208.0
2016-09-06 13:00:00,83.19,83.23,83.11,83.11,31688.0,83.19,83.23,83.11,83.11,31688.0
2016-09-06 13:10:00,83.1,83.12,83.07,83.08,18215.0,83.1,83.12,83.07,83.08,18215.0
2016-09-06 13:20:00,83.07,83.11,82.96,83.0,37543.0,83.07,83.11,82.96,83.0,37543.0
2016-09-06 13:30:00,83.01,83.06,82.93,82.95,32748.0,83.01,83.06,82.93,82.95,32748.0
2016-09-06 13:40:00,82.95,83.0,82.92,82.94,14189.0,82.95,83.0,82.92,82.94,14189.0
2016-09-06 13:50:00,82.96,83.01,82.92,82.99,18904.0,82.96,83.01,82.92,82.99,18904.0
2016-09-06 14:00:00,82.99,83.0,82.86,82.86,26823.0,82.99,83.0,82.86,82.86,26823.0
2016-09-06 14:10:00,82.86,82.97,82.86,82.93,18600.0,82.86,82.97,82.86,82.93,18600.0
2016-09-06 14:20:00,82.95,82.97,82.81,82.9,30097.0,82.95,82.97,82.81,82.9,30097.0
2016-09-06 14:30:00,82.9,83.03,82.9,83.01,35474.0,82.9,83.03,82.9,83.01,35474.0
2016-09-06 14:40:00,83.0,83.05,82.97,83.04,20324.0,83.0,83.05,82.97,83.04,20324.0
2016-09-06 14:50:00,83.04,83.06,82.98,83.04,55923.0,83.04,83.06,82.98,83.04,55923.0
2016-09-06 15:00:00,83.03,83.07,83.0,83.02,23853.0,83.03,83.07,83.0,83.02,23853.0
2016-09-06 15:10:00,83.01,83.13,82.99,83.11,30621.0,83.01,83.13,82.99,83.11,30621.0
2016-09-06 15:20:00,83.1,83.14,83.05,83.14,28999.0,83.1,83.14,83.05,83.14,28999.0
2016-09-06 15:30:00,83.13,83.19,83.13,83.19,54062.0,83.13,83.19,83.13,83.19,54062.0
2016-09-06 15:40:00,83.19,83.28,83.18,83.19,75494.0,83.19,83.28,83.18,83.19,75494.0
2016-09-06 15:50:00,83.21,83.28,83.2,83.28,133123.0,83.21,83.28,83.2,83.28,133123.0
2016-09-07 09:30:00,83.01,83.02,82.65,82.71,100801.0,83.01,83.02,82.65,82.71,100801.0
2016-09-07 09:40:00,82.69,82.88,82.68,82.79,51134.0,82.69,82.88,82.68,82.79,51134.0
2016-09-07 09:50:00,82.78,82.79,82.15,82.29,52323.0,82.78,82.79,82.15,82.29,52323.0
2016-09-07 10:00:00,82.29,82.39,82.26,82.35,64552.0,82.29,82.39,82.26,82.35,64552.0
2016-09-07 10:10:00,82.37,82.45,82.22,82.23,53436.0,82.37,82.45,82.22,82.23,53436.0
2016-09-07 10:20:00,82.24,82.32,82.11,82.19,47952.0,82.24,82.32,82.11,82.19,47952.0
2016-09-07 10:30:00,82.18,82.24,82.0,82.02,48221.0,82.18,82.24,82.0,82.02,48221.0
2016-09-07 10:40:00,82.03,82.1,81.82,81.92,60436.0,82.03,82.1,81.82,81.92,60436.0
2016-09-07 10:50:00,81.93,82.05,81.92,82.03,138691.0,81.93,82.05,81.92,82.03,138691.0
2016-09-07 11:00:00,82.03,82.39,82.02,82.32,66647.0,82.03,82.39,82.02,82.32,66647.0
2016-09-07 11:10:00,82.32,82.36,82.24,82.34,167986.0,82.32,82.36,82.24,82.34,167986.0
2016-09-07 11:20:00,82.32,82.35,81.98,82.01,69698.0,82.32,82.35,81.98,82.01,69698.0
2016-09-07 11:30:00,82.02,82.23,82.02,82.2,24022.0,82.02,82.23,82.02,82.2,24022.0
2016-09-07 11:40:00,82.2,82.26,82.01,82.12,105412.0,82.2,82.26,82.01,82.12,105412.0
2016-09-07 11:50:00,82.13,82.13,81.94,81.97,33920.0,82.13,82.13,81.94,81.97,33920.0
2016-09-07 12:00:00,81.97,81.99,81.91,81.95,21489.0,81.97,81.99,81.91,81.95,21489.0
2016-09-07 12:10:00,81.95,81.98,81.85,81.9,44532.0,81.95,81.98,81.85,81.9,44532.0
2016-09-07 12:20:00,81.91,81.94,81.85,81.94,30419.0,81.91,81.94,81.85,81.94,30419.0
2016-09-07 12:30:00,81.95,81.95,81.74,81.76,45717.0,81.95,81.95,81.74,81.76,45717.0
2016-09-07 12:40:00,81.76,82.0,81.76,82.0,41209.0,81.76,82.0,81.76,82.0,41209.0
2016-09-07 12:50:00,81.99,82.03,81.98,82.0,28298.0,81.99,82.03,81.98,82.0,28298.0
2016-09-07 13:00:00,82.01,82.14,82.0,82.14,28705.0,82.01,82.14,82.0,82.14,28705.0
2016-09-07 13:10:00,82.16,82.35,82.15,82.35,58103.0,82.16,82.35,82.15,82.35,58103.0
2016-09-07 13:20:00,82.34,82.43,82.21,82.21,64537.0,82.34,82.43,82.21,82.21,64537.0
2016-09-07 13:30:00,82.21,82.33,82.2,82.28,87050.0,82.21,82.33,82.2,82.28,87050.0
2016-09-07 13:40:00,82.28,82.36,82.27,82.35,29658.0,82.28,82.36,82.27,82.35,29658.0
2016-09-07 13:50:00,82.39,82.4,82.21,82.27,32270.0,82.39,82.4,82.21,82.27,32270.0
2016-09-07 14:00:00,82.27,82.27,82.03,82.05,32120.0,82.27,82.27,82.03,82.05,32120.0
2016-09-07 14:10:00,82.03,82.26,82.03,82.17,32160.0,82.03,82.26,82.03,82.17,32160.0
2016-09-07 14:20:00,82.18,82.42,82.15,82.4,35542.0,82.18,82.42,82.15,82.4,35542.0
2016-09-07 14:30:00,82.39,82.53,82.39,82.45,42512.0,82.39,82.53,82.39,82.45,42512.0
2016-09-07 14:40:00,82.45,82.65,82.43,82.61,45105.0,82.45,82.65,82.43,82.61,45105.0
2016-09-07 14:50:00,82.61,82.77,82.61,82.76,55086.0,82.61,82.77,82.61,82.76,55086.0
2016-09-07 15:00:00,82.76,82.85,82.67,82.69,71827.0,82.76,82.85,82.67,82.69,71827.0
2016-09-07 15:10:00,82.7,82.78,82.64,82.65,35416.0,82.7,82.78,82.64,82.65,35416.0
2016-09-07 15:20:00,82.66,82.66,82.51,82.53,34181.0,82.66,82.66,82.51,82.53,34181.0
2016-09-07 15:30:00,82.53,82.6,82.52,82.55,81806.0,82.53,82.6,82.52,82.55,81806.0
2016-09-07 15:40:00,82.55,82.59,82.5,82.5,79669.0,82.55,82.59,82.5,82.5,79669.0
2016-09-07 15:50:00,82.5,82.53,82.46,82.5,193520.0,82.5,82.53,82.46,82.5,193520.0
2016-09-08 09:30:00,82.55,82.55,81.4,81.69,137038.0,82.55,82.55,81.4,81.69,137038.0
2016-09-08 09:40:00,81.63,82.0,81.63,81.92,101964.0,81.63,82.0,81.63,81.92,101964.0
2016-09-08 09:50:00,81.96,81.99,81.53,81.75,122405.0,81.96,81.99,81.53,81.75,122405.0
2016-09-08 10:00:00,81.71,82.23,81.71,82.04,112907.0,81.71,82.23,81.71,82.04,112907.0
2016-09-08 10:10:00,82.04,82.19,81.77,81.86,144318.0,82.04,82.19,81.77,81.86,144318.0
2016-09-08 10:20:00,81.87,82.0,81.67,81.69,53106.0,81.87,82.0,81.67,81.69,53106.0
2016-09-08 10:30:00,81.69,81.79,81.53,81.66,80554.0,81.69,81.79,81.53,81.66,80554.0
2016-09-08 10:40:00,81.66,81.95,81.64,81.88,34129.0,81.66,81.95,81.64,81.88,34129.0
2016-09-08 10:50:00,81.86,82.05,81.85,82.05,97893.0,81.86,82.05,81.85,82.05,97893.0
2016-09-08 11:00:00,82.07,82.14,81.94,82.03,62625.0,82.07,82.14,81.94,82.03,62625.0
2016-09-08 11:10:00,82.04,82.13,81.96,82.11,44231.0,82.04,82.13,81.96,82.11,44231.0
2016-09-08 11:20:00,82.11,82.19,82.1,82.16,38905.0,82.11,82.19,82.1,82.16,38905.0
2016-09-08 11:30:00,82.16,82.21,82.07,82.1,51476.0,82.16,82.21,82.07,82.1,51476.0
2016-09-08 11:40:00,82.09,82.16,82.06,82.16,31772.0,82.09,82.16,82.06,82.16,31772.0
2016-09-08 11:50:00,82.14,82.21,82.06,82.14,31910.0,82.14,82.21,82.06,82.14,31910.0
2016-09-08 12:00:00,82.15,82.18,81.92,81.94,33854.0,82.15,82.18,81.92,81.94,33854.0
2016-09-08 12:10:00,81.92,82.1,81.89,82.05,113273.0,81.92,82.1,81.89,82.05,113273.0
2016-09-08 12:20:00,82.05,82.05,81.9,81.98,59374.0,82.05,82.05,81.9,81.98,59374.0
2016-09-08 12:30:00,81.99,82.02,81.93,81.97,87095.0,81.99,82.02,81.93,81.97,87095.0
2016-09-08 12:40:00,81.96,82.05,81.96,82.01,63285.0,81.96,82.05,81.96,82.01,63285.0
2016-09-08 12:50:00,81.99,82.07,81.95,82.0,53118.0,81.99,82.07,81.95,82.0,53118.0
2016-09-08 13:00:00,82.0,82.04,81.95,82.0,69834.0,82.0,82.04,81.95,82.0,69834.0
2016-09-08 13:10:00,81.99,82.04,81.84,81.89,109542.0,81.99,82.04,81.84,81.89,109542.0
2016-09-08 13:20:00,81.89,81.89,81.76,81.84,38689.0,81.89,81.89,81.76,81.84,38689.0
2016-09-08 13:30:00,81.84,81.84,81.69,81.71,22271.0,81.84,81.84,81.69,81.71,22271.0
2016-09-08 13:40:00,81.7,81.72,81.6,81.63,31229.0,81.7,81.72,81.6,81.63,31229.0
2016-09-08 13:50:00,81.63,81.8,81.62,81.8,69119.0,81.63,81.8,81.62,81.8,69119.0
2016-09-08 14:00:00,81.79,81.9,81.79,81.84,50476.0,81.79,81.9,81.79,81.84,50476.0
2016-09-08 14:10:00,81.82,81.9,81.71,81.74,30245.0,81.82,81.9,81.71,81.74,30245.0
2016-09-08 14:20:00,81.73,81.85,81.73,81.78,22564.0,81.73,81.85,81.73,81.78,22564.0
2016-09-08 14:30:00,81.78,81.81,81.71,81.75,26798.0,81.78,81.81,81.71,81.75,26798.0
2016-09-08 14:40:00,81.75,81.82,81.74,81.81,28785.0,81.75,81.82,81.74,81.81,28785.0
2016-09-08 14:50:00,81.81,81.87,81.74,81.86,42546.0,81.81,81.87,81.74,81.86,42546.0
2016-09-08 15:00:00,81.86,81.87,81.77,81.84,90241.0,81.86,81.87,81.77,81.84,90241.0
2016-09-08 15:10:00,81.83,81.91,81.81,81.86,38565.0,81.83,81.91,81.81,81.86,38565.0
2016-09-08 15:20:00,81.85,81.85,81.77,81.79,25283.0,81.85,81.85,81.77,81.79,25283.0
2016-09-08 15:30:00,81.79,81.92,81.78,81.87,60664.0,81.79,81.92,81.78,81.87,60664.0
2016-09-08 15:40:00,81.86,81.88,81.74,81.77,123921.0,81.86,81.88,81.74,81.77,123921.0
2016-09-08 15:50:00,81.77,81.88,81.76,81.84,291613.0,81.77,81.88,81.76,81.84,291613.0
2016-09-09 09:30:00,81.51,81.8,81.43,81.64,415616.0,81.51,81.8,81.43,81.64,415616.0
2016-09-09 09:40:00,81.63,82.37,81.52,82.04,385787.0,81.63,82.37,81.52,82.04,385787.0
2016-09-09 09:50:00,82.06,82.17,81.9,82.0,561151.0,82.06,82.17,81.9,82.0,561151.0
2016-09-09 10:00:00,82.0,82.24,81.66,81.67,140542.0,82.0,82.24,81.66,81.67,140542.0
2016-09-09 10:10:00,81.67,81.82,81.58,81.67,41298.0,81.67,81.82,81.58,81.67,41298.0
2016-09-09 10:20:00,81.67,81.94,81.6,81.84,45916.0,81.67,81.94,81.6,81.84,45916.0
2016-09-09 10:30:00,81.82,81.83,81.6,81.65,39707.0,81.82,81.83,81.6,81.65,39707.0
2016-09-09 10:40:00,81.66,82.01,81.64,81.97,91537.0,81.66,82.01,81.64,81.97,91537.0
2016-09-09 10:50:00,81.96,82.15,81.96,82.08,77292.0,81.96,82.15,81.96,82.08,77292.0
2016-09-09 11:00:00,82.06,82.08,81.79,82.03,43615.0,82.06,82.08,81.79,82.03,43615.0
2016-09-09 11:10:00,82.03,82.04,81.78,81.78,29403.0,82.03,82.04,81.78,81.78,29403.0
2016-09-09 11:20:00,81.76,81.82,81.7,81.8,21287.0,81.76,81.82,81.7,81.8,21287.0
2016-09-09 11:30:00,81.8,81.86,81.69,81.85,36029.0,81.8,81.86,81.69,81.85,36029.0
2016-09-09 11:40:00,81.85,82.06,81.85,81.97,71580.0,81.85,82.06,81.85,81.97,71580.0
2016-09-09 11:50:00,81.98,82.03,81.79,81.84,46183.0,81.98,82.03,81.79,81.84,46183.0
2016-09-09 12:00:00,81.84,81.97,81.82,81.97,41806.0,81.84,81.97,81.82,81.97,41806.0
2016-09-09 12:10:00,81.96,82.17,81.89,82.06,128271.0,81.96,82.17,81.89,82.06,128271.0
2016-09-09 12:20:00,82.07,82.33,82.04,82.31,87610.0,82.07,82.33,82.04,82.31,87610.0
2016-09-09 12:30:00,82.29,82.32,82.0,82.04,71538.0,82.29,82.32,82.0,82.04,71538.0
2016-09-09 12:40:00,82.0,82.09,82.0,82.06,33569.0,82.0,82.09,82.0,82.06,33569.0
2016-09-09 12:50:00,82.05,82.08,81.97,82.03,58370.0,82.05,82.08,81.97,82.03,58370.0
2016-09-09 13:00:00,82.0,82.06,81.95,82.0,61665.0,82.0,82.06,81.95,82.0,61665.0
2016-09-09 13:10:00,82.01,82.03,81.89,81.92,23277.0,82.01,82.03,81.89,81.92,23277.0
2016-09-09 13:20:00,81.91,81.94,81.81,81.89,30036.0,81.91,81.94,81.81,81.89,30036.0
2016-09-09 13:30:00,81.89,81.94,81.87,81.91,36209.0,81.89,81.94,81.87,81.91,36209.0
2016-09-09 13:40:00,81.92,81.92,81.86,81.91,67958.0,81.92,81.92,81.86,81.91,67958.0
2016-09-09 13:50:00,81.91,81.94,81.8,81.81,37291.0,81.91,81.94,81.8,81.81,37291.0
2016-09-09 14:00:00,81.8,81.83,81.7,81.72,97654.0,81.8,81.83,81.7,81.72,97654.0
2016-09-09 14:10:00,81.69,81.78,81.66,81.75,44596.0,81.69,81.78,81.66,81.75,44596.0
2016-09-09 14:20:00,81.76,81.81,81.7,81.8,23581.0,81.76,81.81,81.7,81.8,23581.0
2016-09-09 14:30:00,81.8,81.88,81.74,81.83,33173.0,81.8,81.88,81.74,81.83,33173.0
2016-09-09 14:40:00,81.83,81.89,81.74,81.83,75483.0,81.83,81.89,81.74,81.83,75483.0
2016-09-09 14:50:00,81.82,81.95,81.78,81.9,82132.0,81.82,81.95,81.78,81.9,82132.0
2016-09-09 15:00:00,81.91,81.95,81.76,81.84,49086.0,81.91,81.95,81.76,81.84,49086.0
2016-09-09 15:10:00,81.83,81.97,81.8,81.91,56120.0,81.83,81.97,81.8,81.91,56120.0
2016-09-09 15:20:00,81.9,81.99,81.83,81.88,55935.0,81.9,81.99,81.83,81.88,55935.0
2016-09-09 15:30:00,81.89,81.9,81.71,81.83,98374.0,81.89,81.9,81.71,81.83,98374.0
2016-09-09 15:40:00,81.84,81.86,81.6,81.7,166881.0,81.84,81.86,81.6,81.7,166881.0
2016-09-09 15:50:00,81.7,81.72,81.64,81.65,485358.0,81.7,81.72,81.64,81.65,485358.0
2016-09-12 09:30:00,81.34,82.15,81.25,81.9,94205.0,81.34,82.15,81.25,81.9,94205.0
2016-09-12 09:40:00,81.87,81.94,81.5,81.56,68960.0,81.87,81.94,81.5,81.56,68960.0
2016-09-12 09:50:00,81.57,81.73,81.41,81.66,37588.0,81.57,81.73,81.41,81.66,37588.0
2016-09-12 10:00:00,81.65,81.66,81.5,81.57,37665.0,81.65,81.66,81.5,81.57,37665.0
2016-09-12 10:10:00,81.56,81.81,81.56,81.79,37936.0,81.56,81.81,81.56,81.79,37936.0
2016-09-12 10:20:00,81.77,82.03,81.77,81.98,55993.0,81.77,82.03,81.77,81.98,55993.0
2016-09-12 10:30:00,82.0,82.04,81.63,81.7,41114.0,82.0,82.04,81.63,81.7,41114.0
2016-09-12 10:40:00,81.72,81.77,81.66,81.7,27630.0,81.72,81.77,81.66,81.7,27630.0
2016-09-12 10:50:00,81.7,81.71,81.57,81.69,32644.0,81.7,81.71,81.57,81.69,32644.0
2016-09-12 11:00:00,81.67,81.75,81.58,81.61,46790.0,81.67,81.75,81.58,81.61,46790.0
2016-09-12 11:10:00,81.61,81.64,81.48,81.58,105518.0,81.61,81.64,81.48,81.58,105518.0
2016-09-12 11:20:00,81.55,81.6,81.49,81.5,16683.0,81.55,81.6,81.49,81.5,16683.0
2016-09-12 11:30:00,81.5,81.64,81.48,81.56,70768.0,81.5,81.64,81.48,81.56,70768.0
2016-09-12 11:40:00,81.56,81.57,81.47,81.56,143763.0,81.56,81.57,81.47,81.56,143763.0
2016-09-12 11:50:00,81.56,81.72,81.56,81.59,25102.0,81.56,81.72,81.56,81.59,25102.0
2016-09-12 12:00:00,81.61,81.64,81.54,81.62,21101.0,81.61,81.64,81.54,81.62,21101.0
2016-09-12 12:10:00,81.63,81.67,81.59,81.61,13665.0,81.63,81.67,81.59,81.61,13665.0
2016-09-12 12:20:00,81.6,81.71,81.59,81.7,54010.0,81.6,81.71,81.59,81.7,54010.0
2016-09-12 12:30:00,81.72,81.76,81.66,81.73,18991.0,81.72,81.76,81.66,81.73,18991.0
2016-09-12 12:40:00,81.72,81.79,81.69,81.71,17598.0,81.72,81.79,81.69,81.71,17598.0
2016-09-12 12:50:00,81.71,81.92,81.71,81.89,35968.0,81.71,81.92,81.71,81.89,35968.0
2016-09-12 13:00:00,81.89,81.9,81.74,81.83,32318.0,81.89,81.9,81.74,81.83,32318.0
2016-09-12 13:10:00,81.84,82.13,81.84,82.0,80646.0,81.84,82.13,81.84,82.0,80646.0
2016-09-12 13:20:00,82.0,82.06,81.85,81.93,70312.0,82.0,82.06,81.85,81.93,70312.0
2016-09-12 13:30:00,81.96,82.14,81.88,82.12,42257.0,81.96,82.14,81.88,82.12,42257.0
2016-09-12 13:40:00,82.15,82.28,82.03,82.28,20517.0,82.15,82.28,82.03,82.28,20517.0
2016-09-12 13:50:00,82.29,82.41,82.25,82.4,60236.0,82.29,82.41,82.25,82.4,60236.0
2016-09-12 14:00:00,82.4,82.49,82.32,82.32,33828.0,82.4,82.49,82.32,82.32,33828.0
2016-09-12 14:10:00,82.33,82.34,82.22,82.3,35634.0,82.33,82.34,82.22,82.3,35634.0
2016-09-12 14:20:00,82.3,82.32,82.13,82.14,79061.0,82.3,82.32,82.13,82.14,79061.0
2016-09-12 14:30:00,82.15,82.4,82.15,82.4,123115.0,82.15,82.4,82.15,82.4,123115.0
2016-09-12 14:40:00,82.4,82.43,82.28,82.34,31007.0,82.4,82.43,82.28,82.34,31007.0
2016-09-12 14:50:00,82.35,82.55,82.35,82.45,81934.0,82.35,82.55,82.35,82.45,81934.0
2016-09-12 15:00:00,82.46,82.61,82.46,82.61,30646.0,82.46,82.61,82.46,82.61,30646.0
2016-09-12 15:10:00,82.61,82.67,82.55,82.56,43812.0,82.61,82.67,82.55,82.56,43812.0
2016-09-12 15:20:00,82.56,82.68,82.54,82.64,62701.0,82.56,82.68,82.54,82.64,62701.0
2016-09-12 15:30:00,82.63,82.65,82.57,82.61,69814.0,82.63,82.65,82.57,82.61,69814.0
2016-09-12 15:40:00,82.61,82.67,82.4,82.41,66043.0,82.61,82.67,82.4,82.41,66043.0
2016-09-12 15:50:00,82.41,82.47,82.38,82.39,162262.0,82.41,82.47,82.38,82.39,162262.0
2016-09-13 09:30:00,81.73,82.1,81.51,81.85,60928.0,81.73,82.1,81.51,81.85,60928.0
2016-09-13 09:40:00,81.81,81.85,81.35,81.39,105770.0,81.81,81.85,81.35,81.39,105770.0
2016-09-13 09:50:00,81.39,81.44,80.95,81.0,111985.0,81.39,81.44,80.95,81.0,111985.0
2016-09-13 10:00:00,81.0,81.14,80.91,81.07,63123.0,81.0,81.14,80.91,81.07,63123.0
2016-09-13 10:10:00,81.04,81.32,80.87,81.03,130163.0,81.04,81.32,80.87,81.03,130163.0
2016-09-13 10:20:00,81.01,81.08,80.89,80.94,63194.0,81.01,81.08,80.89,80.94,63194.0
2016-09-13 10:30:00,80.96,81.01,80.83,80.99,90500.0,80.96,81.01,80.83,80.99,90500.0
2016-09-13 10:40:00,80.98,81.07,80.82,80.84,147526.0,80.98,81.07,80.82,80.84,147526.0
2016-09-13 10:50:00,80.83,80.86,80.61,80.84,83235.0,80.83,80.86,80.61,80.84,83235.0
2016-09-13 11:00:00,80.84,80.92,80.7,80.84,90756.0,80.84,80.92,80.7,80.84,90756.0
2016-09-13 11:10:00,80.83,80.98,80.78,80.84,78691.0,80.83,80.98,80.78,80.84,78691.0
2016-09-13 11:20:00,80.86,81.0,80.85,80.93,53440.0,80.86,81.0,80.85,80.93,53440.0
2016-09-13 11:30:00,80.94,80.97,80.77,80.78,30242.0,80.94,80.97,80.77,80.78,30242.0
2016-09-13 11:40:00,80.77,80.86,80.69,80.73,61119.0,80.77,80.86,80.69,80.73,61119.0
2016-09-13 11:50:00,80.75,80.87,80.73,80.85,38387.0,80.75,80.87,80.73,80.85,38387.0
2016-09-13 12:00:00,80.86,80.9,80.73,80.73,71946.0,80.86,80.9,80.73,80.73,71946.0
2016-09-13 12:10:00,80.73,80.87,80.71,80.81,24987.0,80.73,80.87,80.71,80.81,24987.0
2016-09-13 12:20:00,80.8,80.83,80.66,80.68,56231.0,80.8,80.83,80.66,80.68,56231.0
2016-09-13 12:30:00,80.65,80.86,80.53,80.63,54719.0,80.65,80.86,80.53,80.63,54719.0
2016-09-13 12:40:00,80.64,80.69,80.55,80.55,32846.0,80.64,80.69,80.55,80.55,32846.0
2016-09-13 12:50:00,80.56,80.56,80.37,80.37,75111.0,80.56,80.56,80.37,80.37,75111.0
2016-09-13 13:00:00,80.39,80.54,80.13,80.17,89699.0,80.39,80.54,80.13,80.17,89699.0
2016-09-13 13:10:00,80.18,80.36,80.18,80.33,95054.0,80.18,80.36,80.18,80.33,95054.0
2016-09-13 13:20:00,80.34,80.46,80.32,80.41,51296.0,80.34,80.46,80.32,80.41,51296.0
2016-09-13 13:30:00,80.41,80.54,80.31,80.4,54803.0,80.41,80.54,80.31,80.4,54803.0
2016-09-13 13:40:00,80.41,80.45,80.12,80.12,38311.0,80.41,80.45,80.12,80.12,38311.0
2016-09-13 13:50:00,80.13,80.18,80.01,80.09,47007.0,80.13,80.18,80.01,80.09,47007.0
2016-09-13 14:00:00,80.08,80.15,80.0,80.08,45641.0,80.08,80.15,80.0,80.08,45641.0
2016-09-13 14:10:00,80.07,80.15,80.0,80.03,33239.0,80.07,80.15,80.0,80.03,33239.0
2016-09-13 14:20:00,80.03,80.05,79.86,79.88,65801.0,80.03,80.05,79.86,79.88,65801.0
2016-09-13 14:30:00,79.87,79.92,79.8,79.91,55010.0,79.87,79.92,79.8,79.91,55010.0
2016-09-13 14:40:00,79.91,79.94,79.82,79.86,73816.0,79.91,79.94,79.82,79.86,73816.0
2016-09-13 14:50:00,79.87,79.95,79.78,79.79,67240.0,79.87,79.95,79.78,79.79,67240.0
2016-09-13 15:00:00,79.8,79.83,79.68,79.74,113691.0,79.8,79.83,79.68,79.74,113691.0
2016-09-13 15:10:00,79.74,79.84,79.65,79.79,116416.0,79.74,79.84,79.65,79.79,116416.0
2016-09-13 15:20:00,79.78,80.14,79.78,80.11,106280.0,79.78,80.14,79.78,80.11,106280.0
2016-09-13 15:30:00,80.12,80.45,80.12,80.44,133726.0,80.12,80.45,80.12,80.44,133726.0
2016-09-13 15:40:00,80.44,80.44,80.18,80.34,168121.0,80.44,80.44,80.18,80.34,168121.0
2016-09-13 15:50:00,80.32,80.46,80.19,80.19,333754.0,80.32,80.46,80.19,80.19,333754.0
2016-09-14 09:30:00,80.48,81.14,80.48,80.78,91531.0,80.48,81.14,80.48,80.78,91531.0
2016-09-14 09:40:00,80.78,81.17,80.7,80.99,127900.0,80.78,81.17,80.7,80.99,127900.0
2016-09-14 09:50:00,80.96,80.96,80.54,80.84,149762.0,80.96,80.96,80.54,80.84,149762.0
2016-09-14 10:00:00,80.81,81.11,80.73,81.03,139511.0,80.81,81.11,80.73,81.03,139511.0
2016-09-14 10:10:00,81.06,81.33,81.02,81.32,131678.0,81.06,81.33,81.02,81.32,131678.0
2016-09-14 10:20:00,81.32,81.43,81.12,81.35,213669.0,81.32,81.43,81.12,81.35,213669.0
2016-09-14 10:30:00,81.35,81.5,81.21,81.32,164177.0,81.35,81.5,81.21,81.32,164177.0
2016-09-14 10:40:00,81.33,81.33,81.25,81.27,45021.0,81.33,81.33,81.25,81.27,45021.0
2016-09-14 10:50:00,81.28,81.35,81.06,81.08,140282.0,81.28,81.35,81.06,81.08,140282.0
2016-09-14 11:00:00,81.08,81.23,81.04,81.16,103460.0,81.08,81.23,81.04,81.16,103460.0
2016-09-14 11:10:00,81.15,81.38,81.06,81.3,50425.0,81.15,81.38,81.06,81.3,50425.0
2016-09-14 11:20:00,81.31,81.75,81.3,81.37,113466.0,81.31,81.75,81.3,81.37,113466.0
2016-09-14 11:30:00,81.41,81.41,81.11,81.2,37661.0,81.41,81.41,81.11,81.2,37661.0
2016-09-14 11:40:00,81.2,81.27,81.16,81.22,35881.0,81.2,81.27,81.16,81.22,35881.0
2016-09-14 11:50:00,81.23,82.0,81.23,81.65,187025.0,81.23,82.0,81.23,81.65,187025.0
2016-09-14 12:00:00,81.63,81.66,81.51,81.53,25785.0,81.63,81.66,81.51,81.53,25785.0
2016-09-14 12:10:00,81.53,81.66,81.53,81.64,26082.0,81.53,81.66,81.53,81.64,26082.0
2016-09-14 12:20:00,81.63,81.66,81.6,81.6,21793.0,81.63,81.66,81.6,81.6,21793.0
2016-09-14 12:30:00,81.61,81.64,81.42,81.43,48746.0,81.61,81.64,81.42,81.43,48746.0
2016-09-14 12:40:00,81.42,81.64,81.37,81.41,56854.0,81.42,81.64,81.37,81.41,56854.0
2016-09-14 12:50:00,81.4,81.59,81.4,81.55,35502.0,81.4,81.59,81.4,81.55,35502.0
2016-09-14 13:00:00,81.54,81.54,81.4,81.53,15324.0,81.54,81.54,81.4,81.53,15324.0
2016-09-14 13:10:00,81.54,81.73,81.51,81.53,54299.0,81.54,81.73,81.51,81.53,54299.0
2016-09-14 13:20:00,81.53,81.67,81.44,81.63,41324.0,81.53,81.67,81.44,81.63,41324.0
2016-09-14 13:30:00,81.61,81.65,81.6,81.6,39342.0,81.61,81.65,81.6,81.6,39342.0
2016-09-14 13:40:00,81.6,81.66,81.55,81.59,93442.0,81.6,81.66,81.55,81.59,93442.0
2016-09-14 13:50:00,81.59,81.59,81.38,81.45,27046.0,81.59,81.59,81.38,81.45,27046.0
2016-09-14 14:00:00,81.44,81.55,81.28,81.32,47961.0,81.44,81.55,81.28,81.32,47961.0
2016-09-14 14:10:00,81.31,81.33,81.13,81.31,49176.0,81.31,81.33,81.13,81.31,49176.0
2016-09-14 14:20:00,81.32,81.32,81.1,81.15,38939.0,81.32,81.32,81.1,81.15,38939.0
2016-09-14 14:30:00,81.15,81.42,81.13,81.35,100910.0,81.15,81.42,81.13,81.35,100910.0
2016-09-14 14:40:00,81.36,81.41,81.28,81.37,34018.0,81.36,81.41,81.28,81.37,34018.0
2016-09-14 14:50:00,81.35,81.43,81.28,81.38,35972.0,81.35,81.43,81.28,81.38,35972.0
2016-09-14 15:00:00,81.36,81.36,81.25,81.31,47287.0,81.36,81.36,81.25,81.31,47287.0
2016-09-14 15:10:00,81.31,81.36,81.31,81.33,66466.0,81.31,81.36,81.31,81.33,66466.0
2016-09-14 15:20:00,81.32,81.37,81.32,81.34,114959.0,81.32,81.37,81.32,81.34,114959.0
2016-09-14 15:30:00,81.35,81.41,81.27,81.37,108314.0,81.35,81.41,81.27,81.37,108314.0
2016-09-14 15:40:00,81.37,81.51,81.35,81.46,64275.0,81.37,81.51,81.35,81.46,64275.0
2016-09-14 15:50:00,81.46,81.47,81.35,81.45,148065.0,81.46,81.47,81.35,81.45,148065.0
2016-09-15 09:30:00,81.14,81.39,80.89,81.02,35114.0,81.14,81.39,80.89,81.02,35114.0
2016-09-15 09:40:00,81.02,81.31,80.94,81.26,60802.0,81.02,81.31,80.94,81.26,60802.0
2016-09-15 09:50:00,81.25,81.41,81.13,81.13,18026.0,81.25,81.41,81.13,81.13,18026.0
2016-09-15 10:00:00,81.11,81.25,81.08,81.21,37791.0,81.11,81.25,81.08,81.21,37791.0
2016-09-15 10:10:00,81.24,81.63,81.24,81.55,36126.0,81.24,81.63,81.24,81.55,36126.0
2016-09-15 10:20:00,81.58,81.62,81.39,81.49,31263.0,81.58,81.62,81.39,81.49,31263.0
2016-09-15 10:30:00,81.5,81.52,81.32,81.41,21828.0,81.5,81.52,81.32,81.41,21828.0
2016-09-15 10:40:00,81.41,81.42,81.22,81.31,32287.0,81.41,81.42,81.22,81.31,32287.0
2016-09-15 10:50:00,81.31,81.33,81.22,81.3,62625.0,81.31,81.33,81.22,81.3,62625.0
2016-09-15 11:00:00,81.3,81.4,81.24,81.33,61588.0,81.3,81.4,81.24,81.33,61588.0
2016-09-15 11:10:00,81.35,81.41,81.3,81.37,38950.0,81.35,81.41,81.3,81.37,38950.0
2016-09-15 11:20:00,81.39,81.51,81.32,81.48,66008.0,81.39,81.51,81.32,81.48,66008.0
2016-09-15 11:30:00,81.47,81.55,81.33,81.33,43490.0,81.47,81.55,81.33,81.33,43490.0
2016-09-15 11:40:00,81.34,81.45,81.27,81.39,70562.0,81.34,81.45,81.27,81.39,70562.0
2016-09-15 11:50:00,81.37,81.41,81.2,81.3,74282.0,81.37,81.41,81.2,81.3,74282.0
2016-09-15 12:00:00,81.29,81.34,81.28,81.31,60082.0,81.29,81.34,81.28,81.31,60082.0
2016-09-15 12:10:00,81.31,81.39,81.28,81.31,35587.0,81.31,81.39,81.28,81.31,35587.0
2016-09-15 12:20:00,81.32,81.36,81.28,81.31,38219.0,81.32,81.36,81.28,81.31,38219.0
2016-09-15 12:30:00,81.3,81.33,81.24,81.3,45358.0,81.3,81.33,81.24,81.3,45358.0
2016-09-15 12:40:00,81.31,81.36,81.27,81.33,43534.0,81.31,81.36,81.27,81.33,43534.0
2016-09-15 12:50:00,81.33,81.37,81.3,81.33,17225.0,81.33,81.37,81.3,81.33,17225.0
2016-09-15 13:00:00,81.34,81.44,81.31,81.34,22564.0,81.34,81.44,81.31,81.34,22564.0
2016-09-15 13:10:00,81.34,81.37,81.29,81.37,28703.0,81.34,81.37,81.29,81.37,28703.0
2016-09-15 13:20:00,81.39,81.39,81.32,81.32,16830.0,81.39,81.39,81.32,81.32,16830.0
2016-09-15 13:30:00,81.34,81.44,81.32,81.44,33773.0,81.34,81.44,81.32,81.44,33773.0
2016-09-15 13:40:00,81.44,81.74,81.43,81.73,23663.0,81.44,81.74,81.43,81.73,23663.0
2016-09-15 13:50:00,81.74,81.81,81.64,81.79,42653.0,81.74,81.81,81.64,81.79,42653.0
2016-09-15 14:00:00,81.8,81.85,81.73,81.74,41180.0,81.8,81.85,81.73,81.74,41180.0
2016-09-15 14:10:00,81.74,81.75,81.65,81.71,45763.0,81.74,81.75,81.65,81.71,45763.0
2016-09-15 14:20:00,81.73,81.8,81.7,81.72,49143.0,81.73,81.8,81.7,81.72,49143.0
2016-09-15 14:30:00,81.74,81.85,81.72,81.83,40818.0,81.74,81.85,81.72,81.83,40818.0
2016-09-15 14:40:00,81.83,81.87,81.79,81.85,32007.0,81.83,81.87,81.79,81.85,32007.0
2016-09-15 14:50:00,81.86,81.92,81.74,81.76,47714.0,81.86,81.92,81.74,81.76,47714.0
2016-09-15 15:00:00,81.77,81.9,81.77,81.89,33542.0,81.77,81.9,81.77,81.89,33542.0
2016-09-15 15:10:00,81.9,81.91,81.86,81.91,52265.0,81.9,81.91,81.86,81.91,52265.0
2016-09-15 15:20:00,81.91,82.03,81.9,82.0,50712.0,81.91,82.03,81.9,82.0,50712.0
2016-09-15 15:30:00,82.0,82.09,81.98,82.08,50510.0,82.0,82.09,81.98,82.08,50510.0
2016-09-15 15:40:00,82.07,82.1,82.03,82.08,65036.0,82.07,82.1,82.03,82.08,65036.0
2016-09-15 15:50:00,82.09,82.09,81.97,81.99,151934.0,82.09,82.09,81.97,81.99,151934.0
2016-09-16 09:30:00,81.47,81.62,81.07,81.37,388179.0,81.47,81.62,81.07,81.37,388179.0
2016-09-16 09:40:00,81.36,81.39,80.64,80.7,72263.0,81.36,81.39,80.64,80.7,72263.0
2016-09-16 09:50:00,80.69,80.91,80.62,80.89,102812.0,80.69,80.91,80.62,80.89,102812.0
2016-09-16 10:00:00,80.87,80.9,80.53,80.6,42482.0,80.87,80.9,80.53,80.6,42482.0
2016-09-16 10:10:00,80.6,80.77,80.58,80.71,38848.0,80.6,80.77,80.58,80.71,38848.0
2016-09-16 10:20:00,80.7,80.75,80.67,80.71,41403.0,80.7,80.75,80.67,80.71,41403.0
2016-09-16 10:30:00,80.71,80.8,80.67,80.8,60784.0,80.71,80.8,80.67,80.8,60784.0
2016-09-16 10:40:00,80.78,80.94,80.74,80.75,65655.0,80.78,80.94,80.74,80.75,65655.0
2016-09-16 10:50:00,80.75,80.87,80.73,80.82,71522.0,80.75,80.87,80.73,80.82,71522.0
2016-09-16 11:00:00,80.84,80.84,80.55,80.61,62589.0,80.84,80.84,80.55,80.61,62589.0
2016-09-16 11:10:00,80.6,80.76,80.59,80.7,37306.0,80.6,80.76,80.59,80.7,37306.0
2016-09-16 11:20:00,80.71,80.77,80.58,80.63,60794.0,80.71,80.77,80.58,80.63,60794.0
2016-09-16 11:30:00,80.6,80.67,80.56,80.65,33013.0,80.6,80.67,80.56,80.65,33013.0
2016-09-16 11:40:00,80.65,80.82,80.64,80.72,27741.0,80.65,80.82,80.64,80.72,27741.0
2016-09-16 11:50:00,80.73,80.74,80.6,80.62,29444.0,80.73,80.74,80.6,80.62,29444.0
2016-09-16 12:00:00,80.62,80.7,80.61,80.69,33192.0,80.62,80.7,80.61,80.69,33192.0
2016-09-16 12:10:00,80.69,80.7,80.58,80.63,28706.0,80.69,80.7,80.58,80.63,28706.0
2016-09-16 12:20:00,80.63,80.75,80.59,80.74,24535.0,80.63,80.75,80.59,80.74,24535.0
2016-09-16 12:30:00,80.75,80.79,80.65,80.73,17557.0,80.75,80.79,80.65,80.73,17557.0
2016-09-16 12:40:00,80.74,80.86,80.65,80.82,25318.0,80.74,80.86,80.65,80.82,25318.0
2016-09-16 12:50:00,80.81,80.85,80.77,80.84,22836.0,80.81,80.85,80.77,80.84,22836.0
2016-09-16 13:00:00,80.83,80.95,80.82,80.95,35498.0,80.83,80.95,80.82,80.95,35498.0
2016-09-16 13:10:00,80.94,80.97,80.89,80.9,28600.0,80.94,80.97,80.89,80.9,28600.0
2016-09-16 13:20:00,80.9,80.97,80.88,80.88,26518.0,80.9,80.97,80.88,80.88,26518.0
2016-09-16 13:30:00,80.89,80.94,80.87,80.92,43309.0,80.89,80.94,80.87,80.92,43309.0
2016-09-16 13:40:00,80.91,80.93,80.85,80.91,36901.0,80.91,80.93,80.85,80.91,36901.0
2016-09-16 13:50:00,80.92,81.03,80.89,81.02,28581.0,80.92,81.03,80.89,81.02,28581.0
2016-09-16 14:00:00,81.02,81.02,80.91,80.98,26875.0,81.02,81.02,80.91,80.98,26875.0
2016-09-16 14:10:00,80.97,81.02,80.88,80.96,35191.0,80.97,81.02,80.88,80.96,35191.0
2016-09-16 14:20:00,80.96,81.03,80.88,81.02,30161.0,80.96,81.03,80.88,81.02,30161.0
2016-09-16 14:30:00,81.03,81.07,80.93,80.98,42493.0,81.03,81.07,80.93,80.98,42493.0
2016-09-16 14:40:00,80.97,80.98,80.88,80.91,37613.0,80.97,80.98,80.88,80.91,37613.0
2016-09-16 14:50:00,80.9,80.97,80.87,80.88,35206.0,80.9,80.97,80.87,80.88,35206.0
2016-09-16 15:00:00,80.89,81.02,80.89,81.0,47794.0,80.89,81.02,80.89,81.0,47794.0
2016-09-16 15:10:00,81.0,81.01,80.93,80.98,48598.0,81.0,81.01,80.93,80.98,48598.0
2016-09-16 15:20:00,80.98,81.08,80.98,81.05,61971.0,80.98,81.08,80.98,81.05,61971.0
2016-09-16 15:30:00,81.05,81.22,81.04,81.19,54170.0,81.05,81.22,81.04,81.19,54170.0
2016-09-16 15:40:00,81.2,81.23,81.11,81.18,112275.0,81.2,81.23,81.11,81.18,112275.0
2016-09-16 15:50:00,81.19,81.2,81.04,81.09,269395.0,81.19,81.2,81.04,81.09,269395.0
2016-09-19 09:30:00,81.27,81.55,80.73,81.0,28935.0,81.27,81.55,80.73,81.0,28935.0
2016-09-19 09:40:00,80.97,80.97,80.67,80.77,36496.0,80.97,80.97,80.67,80.77,36496.0
2016-09-19 09:50:00,80.78,80.79,80.61,80.74,43726.0,80.78,80.79,80.61,80.74,43726.0
2016-09-19 10:00:00,80.77,80.86,80.64,80.69,116406.0,80.77,80.86,80.64,80.69,116406.0
2016-09-19 10:10:00,80.68,80.7,80.58,80.65,40910.0,80.68,80.7,80.58,80.65,40910.0
2016-09-19 10:20:00,80.67,80.71,80.59,80.67,38529.0,80.67,80.71,80.59,80.67,38529.0
2016-09-19 10:30:00,80.66,80.69,80.52,80.67,73787.0,80.66,80.69,80.52,80.67,73787.0
2016-09-19 10:40:00,80.67,80.84,80.6,80.83,56736.0,80.67,80.84,80.6,80.83,56736.0
2016-09-19 10:50:00,80.83,80.84,80.6,80.63,43181.0,80.83,80.84,80.6,80.63,43181.0
2016-09-19 11:00:00,80.64,80.65,80.42,80.51,42821.0,80.64,80.65,80.42,80.51,42821.0
2016-09-19 11:10:00,80.5,80.51,80.41,80.51,14973.0,80.5,80.51,80.41,80.51,14973.0
2016-09-19 11:20:00,80.51,80.52,80.43,80.5,30173.0,80.51,80.52,80.43,80.5,30173.0
2016-09-19 11:30:00,80.52,80.56,80.45,80.53,27023.0,80.52,80.56,80.45,80.53,27023.0
2016-09-19 11:40:00,80.5,80.65,80.49,80.6,17053.0,80.5,80.65,80.49,80.6,17053.0
2016-09-19 11:50:00,80.61,80.76,80.6,80.71,28680.0,80.61,80.76,80.6,80.71,28680.0
2016-09-19 12:00:00,80.72,80.87,80.71,80.81,21678.0,80.72,80.87,80.71,80.81,21678.0
2016-09-19 12:10:00,80.82,80.82,80.73,80.77,40217.0,80.82,80.82,80.73,80.77,40217.0
2016-09-19 12:20:00,80.77,80.8,80.73,80.74,29512.0,80.77,80.8,80.73,80.74,29512.0
2016-09-19 12:30:00,80.74,80.79,80.67,80.71,51996.0,80.74,80.79,80.67,80.71,51996.0
2016-09-19 12:40:00,80.71,80.88,80.7,80.8,27688.0,80.71,80.88,80.7,80.8,27688.0
2016-09-19 12:50:00,80.8,80.86,80.74,80.81,60517.0,80.8,80.86,80.74,80.81,60517.0
2016-09-19 13:00:00,80.79,80.81,80.67,80.67,16749.0,80.79,80.81,80.67,80.67,16749.0
2016-09-19 13:10:00,80.67,80.75,80.62,80.7,59981.0,80.67,80.75,80.62,80.7,59981.0
2016-09-19 13:20:00,80.71,80.8,80.7,80.77,44668.0,80.71,80.8,80.7,80.77,44668.0
2016-09-19 13:30:00,80.77,80.8,80.55,80.55,21119.0,80.77,80.8,80.55,80.55,21119.0
2016-09-19 13:40:00,80.56,80.61,80.49,80.61,10821.0,80.56,80.61,80.49,80.61,10821.0
2016-09-19 13:50:00,80.6,80.61,80.53,80.59,31230.0,80.6,80.61,80.53,80.59,31230.0
2016-09-19 14:00:00,80.58,80.75,80.57,80.67,32082.0,80.58,80.75,80.57,80.67,32082.0
2016-09-19 14:10:00,80.69,80.7,80.62,80.64,45261.0,80.69,80.7,80.62,80.64,45261.0
2016-09-19 14:20:00,80.63,80.65,80.59,80.62,73027.0,80.63,80.65,80.59,80.62,73027.0
2016-09-19 14:30:00,80.62,80.64,80.57,80.59,35401.0,80.62,80.64,80.57,80.59,35401.0
2016-09-19 14:40:00,80.6,80.69,80.59,80.66,36161.0,80.6,80.69,80.59,80.66,36161.0
2016-09-19 14:50:00,80.67,80.71,80.59,80.62,35173.0,80.67,80.71,80.59,80.62,35173.0
2016-09-19 15:00:00,80.61,80.66,80.57,80.59,26647.0,80.61,80.66,80.57,80.59,26647.0
2016-09-19 15:10:00,80.58,80.6,80.46,80.46,36218.0,80.58,80.6,80.46,80.46,36218.0
2016-09-19 15:20:00,80.47,80.51,80.37,80.39,70230.0,80.47,80.51,80.37,80.39,70230.0
2016-09-19 15:30:00,80.37,80.4,80.28,80.3,87181.0,80.37,80.4,80.28,80.3,87181.0
2016-09-19 15:40:00,80.3,80.35,80.27,80.29,77657.0,80.3,80.35,80.27,80.29,77657.0
2016-09-19 15:50:00,80.29,80.32,80.15,80.22,286133.0,80.29,80.32,80.15,80.22,286133.0
2016-09-20 09:30:00,80.33,80.57,79.79,79.82,51744.0,80.33,80.57,79.79,79.82,51744.0
2016-09-20 09:40:00,79.85,79.99,79.79,79.85,62834.0,79.85,79.99,79.79,79.85,62834.0
2016-09-20 09:50:00,79.87,79.94,79.59,79.73,95435.0,79.87,79.94,79.59,79.73,95435.0
2016-09-20 10:00:00,79.72,79.81,79.59,79.77,133559.0,79.72,79.81,79.59,79.77,133559.0
2016-09-20 10:10:00,79.78,80.14,79.78,79.96,109387.0,79.78,80.14,79.78,79.96,109387.0
2016-09-20 10:20:00,79.96,80.28,79.96,80.22,48579.0,79.96,80.28,79.96,80.22,48579.0
2016-09-20 10:30:00,80.23,80.46,80.22,80.28,74991.0,80.23,80.46,80.22,80.28,74991.0
2016-09-20 10:40:00,80.28,80.4,80.27,80.35,77723.0,80.28,80.4,80.27,80.35,77723.0
2016-09-20 10:50:00,80.34,80.42,80.34,80.39,23427.0,80.34,80.42,80.34,80.39,23427.0
2016-09-20 11:00:00,80.39,80.39,80.22,80.29,26649.0,80.39,80.39,80.22,80.29,26649.0
2016-09-20 11:10:00,80.28,80.45,80.22,80.27,29630.0,80.28,80.45,80.22,80.27,29630.0
2016-09-20 11:20:00,80.26,80.29,80.11,80.11,26408.0,80.26,80.29,80.11,80.11,26408.0
2016-09-20 11:30:00,80.11,80.16,79.92,79.94,31951.0,80.11,80.16,79.92,79.94,31951.0
2016-09-20 11:40:00,79.95,79.96,79.78,79.85,27853.0,79.95,79.96,79.78,79.85,27853.0
2016-09-20 11:50:00,79.87,79.9,79.73,79.78,61037.0,79.87,79.9,79.73,79.78,61037.0
2016-09-20 12:00:00,79.76,79.88,79.7,79.81,20024.0,79.76,79.88,79.7,79.81,20024.0
2016-09-20 12:10:00,79.78,79.96,79.78,79.9,15355.0,79.78,79.96,79.78,79.9,15355.0
2016-09-20 12:20:00,79.91,79.95,79.82,79.95,24460.0,79.91,79.95,79.82,79.95,24460.0
2016-09-20 12:30:00,79.95,79.96,79.75,79.8,45287.0,79.95,79.96,79.75,79.8,45287.0
2016-09-20 12:40:00,79.8,79.8,79.64,79.68,33387.0,79.8,79.8,79.64,79.68,33387.0
2016-09-20 12:50:00,79.66,79.76,79.64,79.68,12593.0,79.66,79.76,79.64,79.68,12593.0
2016-09-20 13:00:00,79.7,79.71,79.6,79.71,15558.0,79.7,79.71,79.6,79.71,15558.0
2016-09-20 13:10:00,79.71,79.74,79.64,79.64,23419.0,79.71,79.74,79.64,79.64,23419.0
2016-09-20 13:20:00,79.63,79.75,79.46,79.5,117371.0,79.63,79.75,79.46,79.5,117371.0
2016-09-20 13:30:00,79.5,79.51,79.38,79.45,58747.0,79.5,79.51,79.38,79.45,58747.0
2016-09-20 13:40:00,79.45,79.46,79.36,79.39,22370.0,79.45,79.46,79.36,79.39,22370.0
2016-09-20 13:50:00,79.4,79.45,79.36,79.4,36875.0,79.4,79.45,79.36,79.4,36875.0
2016-09-20 14:00:00,79.42,79.5,79.39,79.41,57711.0,79.42,79.5,79.39,79.41,57711.0
2016-09-20 14:10:00,79.41,79.49,79.3,79.35,60909.0,79.41,79.49,79.3,79.35,60909.0
2016-09-20 14:20:00,79.37,79.43,79.33,79.38,38822.0,79.37,79.43,79.33,79.38,38822.0
2016-09-20 14:30:00,79.38,79.51,79.37,79.4,33194.0,79.38,79.51,79.37,79.4,33194.0
2016-09-20 14:40:00,79.41,79.44,79.3,79.36,34662.0,79.41,79.44,79.3,79.36,34662.0
2016-09-20 14:50:00,79.36,79.4,79.31,79.34,51985.0,79.36,79.4,79.31,79.34,51985.0
2016-09-20 15:00:00,79.34,79.36,79.29,79.32,40104.0,79.34,79.36,79.29,79.32,40104.0
2016-09-20 15:10:00,79.33,79.42,79.3,79.41,33953.0,79.33,79.42,79.3,79.41,33953.0
2016-09-20 15:20:00,79.42,79.51,79.41,79.45,43524.0,79.42,79.51,79.41,79.45,43524.0
2016-09-20 15:30:00,79.45,79.68,79.38,79.6,81099.0,79.45,79.68,79.38,79.6,81099.0
2016-09-20 15:40:00,79.6,79.75,79.6,79.69,130871.0,79.6,79.75,79.6,79.69,130871.0
2016-09-20 15:50:00,79.7,79.81,79.66,79.69,302331.0,79.7,79.81,79.66,79.69,302331.0
2016-09-21 09:30:00,79.98,80.18,79.72,80.05,48057.0,79.98,80.18,79.72,80.05,48057.0
2016-09-21 09:40:00,80.07,80.36,79.8,79.99,32337.0,80.07,80.36,79.8,79.99,32337.0
2016-09-21 09:50:00,79.92,80.05,79.87,80.0,30604.0,79.92,80.05,79.87,80.0,30604.0
2016-09-21 10:00:00,79.97,79.97,79.71,79.76,32804.0,79.97,79.97,79.71,79.76,32804.0
2016-09-21 10:10:00,79.74,79.99,79.65,79.69,47007.0,79.74,79.99,79.65,79.69,47007.0
2016-09-21 10:20:00,79.69,79.75,79.43,79.46,35215.0,79.69,79.75,79.43,79.46,35215.0
2016-09-21 10:30:00,79.5,79.52,79.38,79.43,48545.0,79.5,79.52,79.38,79.43,48545.0
2016-09-21 10:40:00,79.44,79.58,79.41,79.44,39505.0,79.44,79.58,79.41,79.44,39505.0
2016-09-21 10:50:00,79.44,79.49,79.41,79.44,19777.0,79.44,79.49,79.41,79.44,19777.0
2016-09-21 11:00:00,79.46,79.59,79.45,79.45,20469.0,79.46,79.59,79.45,79.45,20469.0
2016-09-21 11:10:00,79.45,79.53,79.43,79.49,23159.0,79.45,79.53,79.43,79.49,23159.0
2016-09-21 11:20:00,79.47,79.53,79.46,79.52,22626.0,79.47,79.53,79.46,79.52,22626.0
2016-09-21 11:30:00,79.51,79.58,79.49,79.56,27611.0,79.51,79.58,79.49,79.56,27611.0
2016-09-21 11:40:00,79.57,79.58,79.44,79.44,17106.0,79.57,79.58,79.44,79.44,17106.0
2016-09-21 11:50:00,79.46,79.48,79.33,79.36,38229.0,79.46,79.48,79.33,79.36,38229.0
2016-09-21 12:00:00,79.36,79.39,79.31,79.37,14961.0,79.36,79.39,79.31,79.37,14961.0
2016-09-21 12:10:00,79.37,79.37,79.22,79.25,15638.0,79.37,79.37,79.22,79.25,15638.0
2016-09-21 12:20:00,79.26,79.28,79.19,79.24,27556.0,79.26,79.28,79.19,79.24,27556.0
2016-09-21 12:30:00,79.24,79.24,79.1,79.13,31899.0,79.24,79.24,79.1,79.13,31899.0
2016-09-21 12:40:00,79.12,79.23,79.08,79.17,20578.0,79.12,79.23,79.08,79.17,20578.0
2016-09-21 12:50:00,79.16,79.33,79.14,79.33,14627.0,79.16,79.33,79.14,79.33,14627.0
2016-09-21 13:00:00,79.33,79.39,79.28,79.29,17191.0,79.33,79.39,79.28,79.29,17191.0
2016-09-21 13:10:00,79.31,79.34,79.27,79.31,14107.0,79.31,79.34,79.27,79.31,14107.0
2016-09-21 13:20:00,79.33,79.48,79.33,79.47,20846.0,79.33,79.48,79.33,79.47,20846.0
2016-09-21 13:30:00,79.48,79.6,79.47,79.48,24694.0,79.48,79.6,79.47,79.48,24694.0
2016-09-21 13:40:00,79.5,79.5,79.34,79.34,29928.0,79.5,79.5,79.34,79.34,29928.0
2016-09-21 13:50:00,79.38,79.39,79.19,79.23,34524.0,79.38,79.39,79.19,79.23,34524.0
2016-09-21 14:00:00,79.21,79.57,79.03,79.53,64596.0,79.21,79.57,79.03,79.53,64596.0
2016-09-21 14:10:00,79.52,79.83,79.51,79.67,37387.0,79.52,79.83,79.51,79.67,37387.0
2016-09-21 14:20:00,79.65,79.79,79.38,79.42,39812.0,79.65,79.79,79.38,79.42,39812.0
2016-09-21 14:30:00,79.43,79.53,79.37,79.42,48222.0,79.43,79.53,79.37,79.42,48222.0
2016-09-21 14:40:00,79.42,79.51,79.35,79.38,46606.0,79.42,79.51,79.35,79.38,46606.0
2016-09-21 14:50:00,79.38,79.52,79.35,79.48,43645.0,79.38,79.52,79.35,79.48,43645.0
2016-09-21 15:00:00,79.49,79.6,79.43,79.59,41707.0,79.49,79.6,79.43,79.59,41707.0
2016-09-21 15:10:00,79.58,79.73,79.56,79.63,45693.0,79.58,79.73,79.56,79.63,45693.0
2016-09-21 15:20:00,79.61,79.73,79.59,79.68,50587.0,79.61,79.73,79.59,79.68,50587.0
2016-09-21 15:30:00,79.7,79.91,79.69,79.87,53200.0,79.7,79.91,79.69,79.87,53200.0
2016-09-21 15:40:00,79.87,79.94,79.82,79.85,79559.0,79.87,79.94,79.82,79.85,79559.0
2016-09-21 15:50:00,79.85,79.96,79.82,79.87,173531.0,79.85,79.96,79.82,79.87,173531.0
2016-09-22 09:30:00,80.43,80.81,80.32,80.65,51310.0,80.43,80.81,80.32,80.65,51310.0
2016-09-22 09:40:00,80.63,80.63,80.0,80.04,62442.0,80.63,80.63,80.0,80.04,62442.0
2016-09-22 09:50:00,80.02,80.02,79.67,79.8,77977.0,80.02,80.02,79.67,79.8,77977.0
2016-09-22 10:00:00,79.77,79.86,79.45,79.51,82315.0,79.77,79.86,79.45,79.51,82315.0
2016-09-22 10:10:00,79.48,79.61,79.43,79.48,69743.0,79.48,79.61,79.43,79.48,69743.0
2016-09-22 10:20:00,79.48,79.52,79.38,79.41,86981.0,79.48,79.52,79.38,79.41,86981.0
2016-09-22 10:30:00,79.41,79.56,79.35,79.36,63658.0,79.41,79.56,79.35,79.36,63658.0
2016-09-22 10:40:00,79.37,79.41,79.25,79.31,78071.0,79.37,79.41,79.25,79.31,78071.0
2016-09-22 10:50:00,79.31,79.42,79.18,79.27,52097.0,79.31,79.42,79.18,79.27,52097.0
2016-09-22 11:00:00,79.26,79.3,79.05,79.06,55779.0,79.26,79.3,79.05,79.06,55779.0
2016-09-22 11:10:00,79.06,79.1,78.88,78.95,87918.0,79.06,79.1,78.88,78.95,87918.0
2016-09-22 11:20:00,78.96,78.99,78.83,78.97,39969.0,78.96,78.99,78.83,78.97,39969.0
2016-09-22 11:30:00,78.97,78.98,78.83,78.88,48971.0,78.97,78.98,78.83,78.88,48971.0
2016-09-22 11:40:00,78.86,78.89,78.76,78.77,43706.0,78.86,78.89,78.76,78.77,43706.0
2016-09-22 11:50:00,78.77,79.0,78.65,79.0,100888.0,78.77,79.0,78.65,79.0,100888.0
2016-09-22 12:00:00,78.98,79.15,78.94,79.12,107330.0,78.98,79.15,78.94,79.12,107330.0
2016-09-22 12:10:00,79.12,79.22,79.1,79.17,33876.0,79.12,79.22,79.1,79.17,33876.0
2016-09-22 12:20:00,79.17,79.47,79.16,79.45,57184.0,79.17,79.47,79.16,79.45,57184.0
2016-09-22 12:30:00,79.45,79.54,79.42,79.54,43876.0,79.45,79.54,79.42,79.54,43876.0
2016-09-22 12:40:00,79.55,79.6,79.44,79.58,63163.0,79.55,79.6,79.44,79.58,63163.0
2016-09-22 12:50:00,79.58,79.67,79.54,79.64,41313.0,79.58,79.67,79.54,79.64,41313.0
2016-09-22 13:00:00,79.64,79.97,79.62,79.91,70990.0,79.64,79.97,79.62,79.91,70990.0
2016-09-22 13:10:00,79.9,80.06,79.86,79.86,57374.0,79.9,80.06,79.86,79.86,57374.0
2016-09-22 13:20:00,79.86,79.92,79.71,79.72,41128.0,79.86,79.92,79.71,79.72,41128.0
2016-09-22 13:30:00,79.72,79.82,79.67,79.76,70031.0,79.72,79.82,79.67,79.76,70031.0
2016-09-22 13:40:00,79.76,79.93,79.68,79.73,72670.0,79.76,79.93,79.68,79.73,72670.0
2016-09-22 13:50:00,79.73,79.78,79.61,79.68,96730.0,79.73,79.78,79.61,79.68,96730.0
2016-09-22 14:00:00,79.67,79.84,79.65,79.81,61117.0,79.67,79.84,79.65,79.81,61117.0
2016-09-22 14:10:00,79.8,79.85,79.66,79.7,35273.0,79.8,79.85,79.66,79.7,35273.0
2016-09-22 14:20:00,79.7,79.78,79.58,79.6,69196.0,79.7,79.78,79.58,79.6,69196.0
2016-09-22 14:30:00,79.59,79.76,79.57,79.72,91206.0,79.59,79.76,79.57,79.72,91206.0
2016-09-22 14:40:00,79.73,79.77,79.65,79.76,36946.0,79.73,79.77,79.65,79.76,36946.0
2016-09-22 14:50:00,79.74,79.8,79.63,79.76,31236.0,79.74,79.8,79.63,79.76,31236.0
2016-09-22 15:00:00,79.75,79.96,79.74,79.95,67333.0,79.75,79.96,79.74,79.95,67333.0
2016-09-22 15:10:00,79.95,79.97,79.88,79.94,96230.0,79.95,79.97,79.88,79.94,96230.0
2016-09-22 15:20:00,79.95,80.01,79.93,80.0,81347.0,79.95,80.01,79.93,80.0,81347.0
2016-09-22 15:30:00,80.0,80.03,79.97,79.99,93721.0,80.0,80.03,79.97,79.99,93721.0
2016-09-22 15:40:00,79.99,80.07,79.98,80.06,119142.0,79.99,80.07,79.98,80.06,119142.0
2016-09-22 15:50:00,80.05,80.08,80.0,80.07,274822.0,80.05,80.08,80.0,80.07,274822.0
2016-09-23 09:30:00,79.53,80.16,79.06,80.15,111100.0,79.53,80.16,79.06,80.15,111100.0
2016-09-23 09:40:00,80.12,80.16,79.84,79.91,85746.0,80.12,80.16,79.84,79.91,85746.0
2016-09-23 09:50:00,79.87,80.22,79.83,80.21,78011.0,79.87,80.22,79.83,80.21,78011.0
2016-09-23 10:00:00,80.2,80.27,80.13,80.22,56743.0,80.2,80.27,80.13,80.22,56743.0
2016-09-23 10:10:00,80.21,80.42,80.18,80.42,46384.0,80.21,80.42,80.18,80.42,46384.0
2016-09-23 10:20:00,80.44,80.65,80.44,80.49,55443.0,80.44,80.65,80.44,80.49,55443.0
2016-09-23 10:30:00,80.49,80.58,80.4,80.53,45615.0,80.49,80.58,80.4,80.53,45615.0
2016-09-23 10:40:00,80.53,80.69,80.5,80.54,46232.0,80.53,80.69,80.5,80.54,46232.0
2016-09-23 10:50:00,80.52,80.63,80.48,80.55,40861.0,80.52,80.63,80.48,80.55,40861.0
2016-09-23 11:00:00,80.54,80.59,80.43,80.55,72024.0,80.54,80.59,80.43,80.55,72024.0
2016-09-23 11:10:00,80.54,80.62,80.5,80.61,73661.0,80.54,80.62,80.5,80.61,73661.0
2016-09-23 11:20:00,80.59,80.61,80.53,80.58,28574.0,80.59,80.61,80.53,80.58,28574.0
2016-09-23 11:30:00,80.58,80.68,80.57,80.58,49263.0,80.58,80.68,80.57,80.58,49263.0
2016-09-23 11:40:00,80.56,80.68,80.54,80.68,46492.0,80.56,80.68,80.54,80.68,46492.0
2016-09-23 11:50:00,80.66,80.76,80.6,80.6,19180.0,80.66,80.76,80.6,80.6,19180.0
2016-09-23 12:00:00,80.6,80.64,80.55,80.61,42223.0,80.6,80.64,80.55,80.61,42223.0
2016-09-23 12:10:00,80.61,80.68,80.45,80.51,40344.0,80.61,80.68,80.45,80.51,40344.0
2016-09-23 12:20:00,80.51,80.56,80.43,80.46,21700.0,80.51,80.56,80.43,80.46,21700.0
2016-09-23 12:30:00,80.47,80.47,80.42,80.47,36512.0,80.47,80.47,80.42,80.47,36512.0
2016-09-23 12:40:00,80.48,80.48,80.38,80.43,25900.0,80.48,80.48,80.38,80.43,25900.0
2016-09-23 12:50:00,80.43,80.47,80.42,80.44,24921.0,80.43,80.47,80.42,80.44,24921.0
2016-09-23 13:00:00,80.44,80.46,80.41,80.45,25707.0,80.44,80.46,80.41,80.45,25707.0
2016-09-23 13:10:00,80.45,80.47,80.28,80.3,25666.0,80.45,80.47,80.28,80.3,25666.0
2016-09-23 13:20:00,80.3,80.42,80.3,80.34,15974.0,80.3,80.42,80.3,80.34,15974.0
2016-09-23 13:30:00,80.35,80.41,80.29,80.41,21307.0,80.35,80.41,80.29,80.41,21307.0
2016-09-23 13:40:00,80.4,80.41,80.34,80.36,28939.0,80.4,80.41,80.34,80.36,28939.0
2016-09-23 13:50:00,80.35,80.36,80.2,80.21,39678.0,80.35,80.36,80.2,80.21,39678.0
2016-09-23 14:00:00,80.21,80.25,80.18,80.19,25227.0,80.21,80.25,80.18,80.19,25227.0
2016-09-23 14:10:00,80.19,80.19,80.02,80.06,25374.0,80.19,80.19,80.02,80.06,25374.0
2016-09-23 14:20:00,80.07,80.08,79.99,80.02,111632.0,80.07,80.08,79.99,80.02,111632.0
2016-09-23 14:30:00,80.01,80.13,79.98,80.12,26867.0,80.01,80.13,79.98,80.12,26867.0
2016-09-23 14:40:00,80.13,80.38,80.13,80.3,50579.0,80.13,80.38,80.13,80.3,50579.0
2016-09-23 14:50:00,80.3,80.31,80.15,80.17,28433.0,80.3,80.31,80.15,80.17,28433.0
2016-09-23 15:00:00,80.17,80.25,80.03,80.04,57934.0,80.17,80.25,80.03,80.04,57934.0
2016-09-23 15:10:00,80.04,80.05,79.98,80.01,49781.0,80.04,80.05,79.98,80.01,49781.0
2016-09-23 15:20:00,80.02,80.21,80.01,80.13,104587.0,80.02,80.21,80.01,80.13,104587.0
2016-09-23 15:30:00,80.12,80.24,80.08,80.08,132903.0,80.12,80.24,80.08,80.08,132903.0
2016-09-23 15:40:00,80.08,80.08,79.98,80.04,142636.0,80.08,80.08,79.98,80.04,142636.0
2016-09-23 15:50:00,80.04,80.17,80.03,80.09,213465.0,80.04,80.17,80.03,80.09,213465.0
2016-09-26 09:30:00,79.61,79.85,79.32,79.43,51134.0,79.61,79.85,79.32,79.43,51134.0
2016-09-26 09:40:00,79.42,79.64,79.25,79.5,24901.0,79.42,79.64,79.25,79.5,24901.0
2016-09-26 09:50:00,79.51,79.64,79.44,79.63,44827.0,79.51,79.64,79.44,79.63,44827.0
2016-09-26 10:00:00,79.63,79.67,79.5,79.51,48799.0,79.63,79.67,79.5,79.51,48799.0
2016-09-26 10:10:00,79.51,79.57,79.45,79.52,44800.0,79.51,79.57,79.45,79.52,44800.0
2016-09-26 10:20:00,79.53,79.55,79.44,79.52,24735.0,79.53,79.55,79.44,79.52,24735.0
2016-09-26 10:30:00,79.52,79.75,79.52,79.63,22026.0,79.52,79.75,79.52,79.63,22026.0
2016-09-26 10:40:00,79.63,79.68,79.51,79.62,26316.0,79.63,79.68,79.51,79.62,26316.0
2016-09-26 10:50:00,79.63,79.66,79.53,79.6,27650.0,79.63,79.66,79.53,79.6,27650.0
2016-09-26 11:00:00,79.62,79.65,79.34,79.35,39061.0,79.62,79.65,79.34,79.35,39061.0
2016-09-26 11:10:00,79.37,79.51,79.35,79.44,44526.0,79.37,79.51,79.35,79.44,44526.0
2016-09-26 11:20:00,79.48,79.63,79.47,79.62,25231.0,79.48,79.63,79.47,79.62,25231.0
2016-09-26 11:30:00,79.64,79.71,79.53,79.62,24738.0,79.64,79.71,79.53,79.62,24738.0
2016-09-26 11:40:00,79.6,79.72,79.56,79.63,37429.0,79.6,79.72,79.56,79.63,37429.0
2016-09-26 11:50:00,79.63,79.77,79.63,79.77,20737.0,79.63,79.77,79.63,79.77,20737.0
2016-09-26 12:00:00,79.78,79.9,79.77,79.9,31222.0,79.78,79.9,79.77,79.9,31222.0
2016-09-26 12:10:00,79.89,79.98,79.86,79.98,36888.0,79.89,79.98,79.86,79.98,36888.0
2016-09-26 12:20:00,79.97,80.02,79.88,79.99,40029.0,79.97,80.02,79.88,79.99,40029.0
2016-09-26 12:30:00,80.0,80.05,79.9,79.94,28650.0,80.0,80.05,79.9,79.94,28650.0
2016-09-26 12:40:00,79.93,80.06,79.9,80.0,30700.0,79.93,80.06,79.9,80.0,30700.0
2016-09-26 12:50:00,80.0,80.04,79.91,79.95,21122.0,80.0,80.04,79.91,79.95,21122.0
2016-09-26 13:00:00,79.94,79.97,79.88,79.96,24893.0,79.94,79.97,79.88,79.96,24893.0
2016-09-26 13:10:00,79.97,80.0,79.9,79.92,24038.0,79.97,80.0,79.9,79.92,24038.0
2016-09-26 13:20:00,79.92,80.01,79.92,79.93,30417.0,79.92,80.01,79.92,79.93,30417.0
2016-09-26 13:30:00,79.93,79.94,79.83,79.84,54359.0,79.93,79.94,79.83,79.84,54359.0
2016-09-26 13:40:00,79.84,79.88,79.72,79.88,36900.0,79.84,79.88,79.72,79.88,36900.0
2016-09-26 13:50:00,79.89,79.96,79.87,79.89,32065.0,79.89,79.96,79.87,79.89,32065.0
2016-09-26 14:00:00,79.9,79.94,79.82,79.9,26318.0,79.9,79.94,79.82,79.9,26318.0
2016-09-26 14:10:00,79.9,79.93,79.86,79.93,24931.0,79.9,79.93,79.86,79.93,24931.0
2016-09-26 14:20:00,79.93,80.0,79.92,79.98,32821.0,79.93,80.0,79.92,79.98,32821.0
2016-09-26 14:30:00,79.99,80.01,79.94,79.98,58561.0,79.99,80.01,79.94,79.98,58561.0
2016-09-26 14:40:00,79.97,80.14,79.97,80.13,34442.0,79.97,80.14,79.97,80.13,34442.0
2016-09-26 14:50:00,80.13,80.24,80.12,80.2,45948.0,80.13,80.24,80.12,80.2,45948.0
2016-09-26 15:00:00,80.2,80.23,80.0,80.23,149550.0,80.2,80.23,80.0,80.23,149550.0
2016-09-26 15:10:00,80.21,80.23,80.13,80.15,73581.0,80.21,80.23,80.13,80.15,73581.0
2016-09-26 15:20:00,80.15,80.25,80.13,80.24,43390.0,80.15,80.25,80.13,80.24,43390.0
2016-09-26 15:30:00,80.24,80.28,80.12,80.17,65614.0,80.24,80.28,80.12,80.17,65614.0
2016-09-26 15:40:00,80.17,80.18,80.03,80.04,66839.0,80.17,80.18,80.03,80.04,66839.0
2016-09-26 15:50:00,80.03,80.08,79.97,79.99,194360.0,80.03,80.08,79.97,79.99,194360.0
2016-09-27 09:30:00,79.27,79.45,78.27,79.25,216171.0,79.27,79.45,78.27,79.25,216171.0
2016-09-27 09:40:00,79.25,79.72,79.0,79.57,211083.0,79.25,79.72,79.0,79.57,211083.0
2016-09-27 09:50:00,79.57,80.11,79.52,80.1,149961.0,79.57,80.11,79.52,80.1,149961.0
2016-09-27 10:00:00,80.06,80.1,79.81,80.01,61344.0,80.06,80.1,79.81,80.01,61344.0
2016-09-27 10:10:00,80.03,80.17,80.03,80.12,96266.0,80.03,80.17,80.03,80.12,96266.0
2016-09-27 10:20:00,80.11,80.59,80.11,80.59,53611.0,80.11,80.59,80.11,80.59,53611.0
2016-09-27 10:30:00,80.57,80.58,80.35,80.36,80096.0,80.57,80.58,80.35,80.36,80096.0
2016-09-27 10:40:00,80.38,80.46,80.27,80.31,55475.0,80.38,80.46,80.27,80.31,55475.0
2016-09-27 10:50:00,80.31,80.33,80.09,80.1,62620.0,80.31,80.33,80.09,80.1,62620.0
2016-09-27 11:00:00,80.07,80.25,80.07,80.18,68098.0,80.07,80.25,80.07,80.18,68098.0
2016-09-27 11:10:00,80.18,80.25,79.98,80.01,29338.0,80.18,80.25,79.98,80.01,29338.0
2016-09-27 11:20:00,80.0,80.14,79.97,80.05,35060.0,80.0,80.14,79.97,80.05,35060.0
2016-09-27 11:30:00,80.04,80.14,80.01,80.1,31339.0,80.04,80.14,80.01,80.1,31339.0
2016-09-27 11:40:00,80.1,80.16,80.07,80.11,58900.0,80.1,80.16,80.07,80.11,58900.0
2016-09-27 11:50:00,80.1,80.16,80.07,80.16,41496.0,80.1,80.16,80.07,80.16,41496.0
2016-09-27 12:00:00,80.15,80.27,80.11,80.2,42892.0,80.15,80.27,80.11,80.2,42892.0
2016-09-27 12:10:00,80.2,80.26,80.19,80.25,29900.0,80.2,80.26,80.19,80.25,29900.0
2016-09-27 12:20:00,80.24,80.49,80.24,80.46,47197.0,80.24,80.49,80.24,80.46,47197.0
2016-09-27 12:30:00,80.45,80.52,80.43,80.52,42498.0,80.45,80.52,80.43,80.52,42498.0
2016-09-27 12:40:00,80.52,80.52,80.17,80.18,22071.0,80.52,80.52,80.17,80.18,22071.0
2016-09-27 12:50:00,80.16,80.18,80.04,80.11,34482.0,80.16,80.18,80.04,80.11,34482.0
2016-09-27 13:00:00,80.1,80.21,80.09,80.21,44149.0,80.1,80.21,80.09,80.21,44149.0
2016-09-27 13:10:00,80.2,80.28,80.18,80.24,23627.0,80.2,80.28,80.18,80.24,23627.0
2016-09-27 13:20:00,80.24,80.26,80.18,80.21,23775.0,80.24,80.26,80.18,80.21,23775.0
2016-09-27 13:30:00,80.2,80.26,80.15,80.24,27112.0,80.2,80.26,80.15,80.24,27112.0
2016-09-27 13:40:00,80.23,80.3,80.21,80.25,43065.0,80.23,80.3,80.21,80.25,43065.0
2016-09-27 13:50:00,80.26,80.36,80.25,80.3,27173.0,80.26,80.36,80.25,80.3,27173.0
2016-09-27 14:00:00,80.3,80.37,80.29,80.31,41826.0,80.3,80.37,80.29,80.31,41826.0
2016-09-27 14:10:00,80.31,80.44,80.31,80.43,29106.0,80.31,80.44,80.31,80.43,29106.0
2016-09-27 14:20:00,80.41,80.46,80.38,80.38,33140.0,80.41,80.46,80.38,80.38,33140.0
2016-09-27 14:30:00,80.37,80.46,80.35,80.43,31906.0,80.37,80.46,80.35,80.43,31906.0
2016-09-27 14:40:00,80.43,80.46,80.37,80.39,55717.0,80.43,80.46,80.37,80.39,55717.0
2016-09-27 14:50:00,80.37,80.43,80.29,80.43,61156.0,80.37,80.43,80.29,80.43,61156.0
2016-09-27 15:00:00,80.42,80.44,80.37,80.38,41817.0,80.42,80.44,80.37,80.38,41817.0
2016-09-27 15:10:00,80.37,80.38,80.29,80.36,34099.0,80.37,80.38,80.29,80.36,34099.0
2016-09-27 15:20:00,80.36,80.36,80.24,80.26,120168.0,80.36,80.36,80.24,80.26,120168.0
2016-09-27 15:30:00,80.26,80.26,80.16,80.23,58526.0,80.26,80.26,80.16,80.23,58526.0
2016-09-27 15:40:00,80.23,80.36,80.22,80.29,76957.0,80.23,80.36,80.22,80.29,76957.0
2016-09-27 15:50:00,80.3,80.5,80.27,80.45,187742.0,80.3,80.5,80.27,80.45,187742.0
2016-09-28 09:30:00,80.65,80.65,80.11,80.13,67139.0,80.65,80.65,80.11,80.13,67139.0
2016-09-28 09:40:00,80.13,80.18,79.74,79.96,96098.0,80.13,80.18,79.74,79.96,96098.0
2016-09-28 09:50:00,79.96,80.3,79.94,80.3,86480.0,79.96,80.3,79.94,80.3,86480.0
2016-09-28 10:00:00,80.29,80.32,80.04,80.11,132352.0,80.29,80.32,80.04,80.11,132352.0
2016-09-28 10:10:00,80.12,80.18,79.99,80.03,58803.0,80.12,80.18,79.99,80.03,58803.0
2016-09-28 10:20:00,80.04,80.06,79.86,80.0,105240.0,80.04,80.06,79.86,80.0,105240.0
2016-09-28 10:30:00,80.01,80.01,79.92,79.97,46092.0,80.01,80.01,79.92,79.97,46092.0
2016-09-28 10:40:00,79.99,80.06,79.91,79.92,34394.0,79.99,80.06,79.91,79.92,34394.0
2016-09-28 10:50:00,79.92,80.03,79.89,79.97,28799.0,79.92,80.03,79.89,79.97,28799.0
2016-09-28 11:00:00,79.95,80.0,79.84,79.98,39805.0,79.95,80.0,79.84,79.98,39805.0
2016-09-28 11:10:00,79.98,79.99,79.64,79.73,54839.0,79.98,79.99,79.64,79.73,54839.0
2016-09-28 11:20:00,79.72,79.8,79.71,79.75,29289.0,79.72,79.8,79.71,79.75,29289.0
2016-09-28 11:30:00,79.75,79.82,79.72,79.81,27550.0,79.75,79.82,79.72,79.81,27550.0
2016-09-28 11:40:00,79.81,79.97,79.8,79.95,36798.0,79.81,79.97,79.8,79.95,36798.0
2016-09-28 11:50:00,79.95,80.04,79.92,80.01,50316.0,79.95,80.04,79.92,80.01,50316.0
2016-09-28 12:00:00,80.0,80.0,79.89,79.92,30315.0,80.0,80.0,79.89,79.92,30315.0
2016-09-28 12:10:00,79.91,80.02,79.89,79.98,59140.0,79.91,80.02,79.89,79.98,59140.0
2016-09-28 12:20:00,79.97,80.05,79.94,80.04,28515.0,79.97,80.05,79.94,80.04,28515.0
2016-09-28 12:30:00,80.05,80.05,79.96,80.04,23466.0,80.05,80.05,79.96,80.04,23466.0
2016-09-28 12:40:00,80.03,80.19,80.0,80.15,32926.0,80.03,80.19,80.0,80.15,32926.0
2016-09-28 12:50:00,80.14,80.28,80.1,80.1,21898.0,80.14,80.28,80.1,80.1,21898.0
2016-09-28 13:00:00,80.09,80.13,79.98,80.12,25567.0,80.09,80.13,79.98,80.12,25567.0
2016-09-28 13:10:00,80.11,80.11,79.91,79.95,21524.0,80.11,80.11,79.91,79.95,21524.0
2016-09-28 13:20:00,79.97,80.08,79.97,80.03,16927.0,79.97,80.08,79.97,80.03,16927.0
2016-09-28 13:30:00,80.03,80.16,80.02,80.12,16871.0,80.03,80.16,80.02,80.12,16871.0
2016-09-28 13:40:00,80.12,80.12,79.96,79.96,10576.0,80.12,80.12,79.96,79.96,10576.0
2016-09-28 13:50:00,79.97,80.0,79.95,79.97,17558.0,79.97,80.0,79.95,79.97,17558.0
2016-09-28 14:00:00,79.97,80.02,79.94,79.99,33739.0,79.97,80.02,79.94,79.99,33739.0
2016-09-28 14:10:00,79.99,80.09,79.95,79.98,71380.0,79.99,80.09,79.95,79.98,71380.0
2016-09-28 14:20:00,79.98,80.06,79.8,79.8,62342.0,79.98,80.06,79.8,79.8,62342.0
2016-09-28 14:30:00,79.79,79.86,79.67,79.68,39802.0,79.79,79.86,79.67,79.68,39802.0
2016-09-28 14:40:00,79.68,79.75,79.62,79.74,40347.0,79.68,79.75,79.62,79.74,40347.0
2016-09-28 14:50:00,79.74,79.75,79.44,79.46,141767.0,79.74,79.75,79.44,79.46,141767.0
2016-09-28 15:00:00,79.47,79.59,79.41,79.42,51959.0,79.47,79.59,79.41,79.42,51959.0
2016-09-28 15:10:00,79.43,79.47,79.35,79.36,89080.0,79.43,79.47,79.35,79.36,89080.0
2016-09-28 15:20:00,79.36,79.38,79.11,79.12,53172.0,79.36,79.38,79.11,79.12,53172.0
2016-09-28 15:30:00,79.12,79.3,79.09,79.24,79581.0,79.12,79.3,79.09,79.24,79581.0
2016-09-28 15:40:00,79.23,79.34,79.22,79.33,64481.0,79.23,79.34,79.22,79.33,64481.0
2016-09-28 15:50:00,79.32,79.46,79.31,79.41,124952.0,79.32,79.46,79.31,79.41,124952.0
2016-09-29 09:30:00,79.26,79.3,78.71,78.84,43219.0,79.26,79.3,78.71,78.84,43219.0
2016-09-29 09:40:00,78.85,78.91,78.41,78.51,145800.0,78.85,78.91,78.41,78.51,145800.0
2016-09-29 09:50:00,78.5,78.79,78.3,78.39,159216.0,78.5,78.79,78.3,78.39,159216.0
2016-09-29 10:00:00,78.39,78.64,78.3,78.31,103470.0,78.39,78.64,78.3,78.31,103470.0
2016-09-29 10:10:00,78.3,78.43,78.11,78.15,126853.0,78.3,78.43,78.11,78.15,126853.0
2016-09-29 10:20:00,78.16,78.2,77.83,77.86,209177.0,78.16,78.2,77.83,77.86,209177.0
2016-09-29 10:30:00,77.88,78.07,77.75,77.98,207145.0,77.88,78.07,77.75,77.98,207145.0
2016-09-29 10:40:00,77.99,78.09,77.99,78.06,41282.0,77.99,78.09,77.99,78.06,41282.0
2016-09-29 10:50:00,78.08,78.09,77.93,77.99,54173.0,78.08,78.09,77.93,77.99,54173.0
2016-09-29 11:00:00,78.0,78.0,77.83,77.94,62941.0,78.0,78.0,77.83,77.94,62941.0
2016-09-29 11:10:00,77.96,78.06,77.93,78.0,65639.0,77.96,78.06,77.93,78.0,65639.0
2016-09-29 11:20:00,78.0,78.09,77.93,77.98,73267.0,78.0,78.09,77.93,77.98,73267.0
2016-09-29 11:30:00,77.97,78.05,77.96,78.02,123339.0,77.97,78.05,77.96,78.02,123339.0
2016-09-29 11:40:00,78.02,78.14,78.02,78.08,58305.0,78.02,78.14,78.02,78.08,58305.0
2016-09-29 11:50:00,78.09,78.11,78.01,78.04,21897.0,78.09,78.11,78.01,78.04,21897.0
2016-09-29 12:00:00,78.04,78.05,78.0,78.02,59735.0,78.04,78.05,78.0,78.02,59735.0
2016-09-29 12:10:00,78.02,78.05,78.0,78.04,26849.0,78.02,78.05,78.0,78.04,26849.0
2016-09-29 12:20:00,78.03,78.04,77.93,77.96,135737.0,78.03,78.04,77.93,77.96,135737.0
2016-09-29 12:30:00,77.96,77.99,77.85,77.85,74879.0,77.96,77.99,77.85,77.85,74879.0
2016-09-29 12:40:00,77.84,77.86,77.66,77.68,48860.0,77.84,77.86,77.66,77.68,48860.0
2016-09-29 12:50:00,77.64,77.65,77.45,77.54,60380.0,77.64,77.65,77.45,77.54,60380.0
2016-09-29 13:00:00,77.57,77.59,77.42,77.52,80100.0,77.57,77.59,77.42,77.52,80100.0
2016-09-29 13:10:00,77.53,77.72,77.49,77.52,43362.0,77.53,77.72,77.49,77.52,43362.0
2016-09-29 13:20:00,77.5,77.65,77.48,77.53,27072.0,77.5,77.65,77.48,77.53,27072.0
2016-09-29 13:30:00,77.53,77.63,77.48,77.48,37634.0,77.53,77.63,77.48,77.48,37634.0
2016-09-29 13:40:00,77.47,77.53,77.42,77.46,23590.0,77.47,77.53,77.42,77.46,23590.0
2016-09-29 13:50:00,77.48,77.52,77.34,77.41,33012.0,77.48,77.52,77.34,77.41,33012.0
2016-09-29 14:00:00,77.43,77.62,77.39,77.55,93428.0,77.43,77.62,77.39,77.55,93428.0
2016-09-29 14:10:00,77.57,77.74,77.56,77.69,44604.0,77.57,77.74,77.56,77.69,44604.0
2016-09-29 14:20:00,77.66,77.75,77.62,77.67,36811.0,77.66,77.75,77.62,77.67,36811.0
2016-09-29 14:30:00,77.68,77.91,77.58,77.82,51169.0,77.68,77.91,77.58,77.82,51169.0
2016-09-29 14:40:00,77.81,77.85,77.62,77.71,33385.0,77.81,77.85,77.62,77.71,33385.0
2016-09-29 14:50:00,77.7,77.81,77.66,77.67,27753.0,77.7,77.81,77.66,77.67,27753.0
2016-09-29 15:00:00,77.66,77.74,77.64,77.7,33578.0,77.66,77.74,77.64,77.7,33578.0
2016-09-29 15:10:00,77.7,77.77,77.64,77.65,40162.0,77.7,77.77,77.64,77.65,40162.0
2016-09-29 15:20:00,77.65,77.77,77.6,77.7,137476.0,77.65,77.77,77.6,77.7,137476.0
2016-09-29 15:30:00,77.7,77.77,77.64,77.67,100660.0,77.7,77.77,77.64,77.67,100660.0
2016-09-29 15:40:00,77.67,77.68,77.5,77.51,134412.0,77.67,77.68,77.5,77.51,134412.0
2016-09-29 15:50:00,77.51,77.54,77.34,77.35,165038.0,77.51,77.54,77.34,77.35,165038.0
2016-09-30 09:30:00,77.47,77.98,77.28,77.85,56093.0,77.47,77.98,77.28,77.85,56093.0
2016-09-30 09:40:00,77.79,77.82,77.35,77.44,50746.0,77.79,77.82,77.35,77.44,50746.0
2016-09-30 09:50:00,77.45,77.65,77.3,77.33,44393.0,77.45,77.65,77.3,77.33,44393.0
2016-09-30 10:00:00,77.31,77.57,77.31,77.53,29212.0,77.31,77.57,77.31,77.53,29212.0
2016-09-30 10:10:00,77.55,77.56,77.35,77.41,45905.0,77.55,77.56,77.35,77.41,45905.0
2016-09-30 10:20:00,77.41,77.58,77.41,77.56,79607.0,77.41,77.58,77.41,77.56,79607.0
2016-09-30 10:30:00,77.58,77.89,77.58,77.89,143190.0,77.58,77.89,77.58,77.89,143190.0
2016-09-30 10:40:00,77.89,77.96,77.73,77.83,144809.0,77.89,77.96,77.73,77.83,144809.0
2016-09-30 10:50:00,77.84,77.98,77.76,77.98,89558.0,77.84,77.98,77.76,77.98,89558.0
2016-09-30 11:00:00,77.98,78.13,77.91,78.13,52437.0,77.98,78.13,77.91,78.13,52437.0
2016-09-30 11:10:00,78.13,78.22,78.07,78.12,106303.0,78.13,78.22,78.07,78.12,106303.0
2016-09-30 11:20:00,78.13,78.53,78.12,78.53,98970.0,78.13,78.53,78.12,78.53,98970.0
2016-09-30 11:30:00,78.53,79.02,78.53,79.02,135401.0,78.53,79.02,78.53,79.02,135401.0
2016-09-30 11:40:00,78.94,79.21,78.85,79.03,165063.0,78.94,79.21,78.85,79.03,165063.0
2016-09-30 11:50:00,79.02,79.04,78.77,78.77,97854.0,79.02,79.04,78.77,78.77,97854.0
2016-09-30 12:00:00,78.79,79.0,78.79,78.85,34319.0,78.79,79.0,78.79,78.85,34319.0
2016-09-30 12:10:00,78.84,78.84,78.74,78.76,33381.0,78.84,78.84,78.74,78.76,33381.0
2016-09-30 12:20:00,78.76,78.81,78.72,78.78,56785.0,78.76,78.81,78.72,78.78,56785.0
2016-09-30 12:30:00,78.76,78.81,78.74,78.8,35279.0,78.76,78.81,78.74,78.8,35279.0
2016-09-30 12:40:00,78.81,78.83,78.74,78.77,33449.0,78.81,78.83,78.74,78.77,33449.0
2016-09-30 12:50:00,78.77,78.92,78.75,78.89,43113.0,78.77,78.92,78.75,78.89,43113.0
2016-09-30 13:00:00,78.89,78.96,78.77,78.78,52177.0,78.89,78.96,78.77,78.78,52177.0
2016-09-30 13:10:00,78.78,78.91,78.75,78.88,28630.0,78.78,78.91,78.75,78.88,28630.0
2016-09-30 13:20:00,78.87,78.91,78.86,78.9,37404.0,78.87,78.91,78.86,78.9,37404.0
2016-09-30 13:30:00,78.91,78.93,78.88,78.9,25322.0,78.91,78.93,78.88,78.9,25322.0
2016-09-30 13:40:00,78.9,79.0,78.89,78.99,33214.0,78.9,79.0,78.89,78.99,33214.0
2016-09-30 13:50:00,79.0,79.0,78.94,78.98,28938.0,79.0,79.0,78.94,78.98,28938.0
2016-09-30 14:00:00,78.98,79.02,78.97,79.0,43252.0,78.98,79.02,78.97,79.0,43252.0
2016-09-30 14:10:00,79.0,79.15,79.0,79.13,34071.0,79.0,79.15,79.0,79.13,34071.0
2016-09-30 14:20:00,79.13,79.15,79.09,79.15,31299.0,79.13,79.15,79.09,79.15,31299.0
2016-09-30 14:30:00,79.17,79.19,79.1,79.14,31737.0,79.17,79.19,79.1,79.14,31737.0
2016-09-30 14:40:00,79.14,79.21,79.12,79.15,61122.0,79.14,79.21,79.12,79.15,61122.0
2016-09-30 14:50:00,79.15,79.29,79.13,79.18,93568.0,79.15,79.29,79.13,79.18,93568.0
2016-09-30 15:00:00,79.17,79.2,79.1,79.12,32812.0,79.17,79.2,79.1,79.12,32812.0
2016-09-30 15:10:00,79.12,79.32,79.11,79.31,57724.0,79.12,79.32,79.11,79.31,57724.0
2016-09-30 15:20:00,79.3,79.31,79.2,79.25,73377.0,79.3,79.31,79.2,79.25,73377.0
2016-09-30 15:30:00,79.25,79.25,79.12,79.13,55036.0,79.25,79.25,79.12,79.13,55036.0
2016-09-30 15:40:00,79.13,79.21,79.11,79.12,86804.0,79.13,79.21,79.11,79.12,86804.0
2016-09-30 15:50:00,79.12,79.12,78.88,78.92,282167.0,79.12,79.12,78.88,78.92,282167.0
2016-10-03 09:30:00,78.46,79.08,78.33,78.74,126444.0,78.46,79.08,78.33,78.74,126444.0
2016-10-03 09:40:00,78.74,78.82,78.42,78.82,69467.0,78.74,78.82,78.42,78.82,69467.0
2016-10-03 09:50:00,78.82,79.22,78.82,79.16,95846.0,78.82,79.22,78.82,79.16,95846.0
2016-10-03 10:00:00,79.19,79.22,78.9,79.07,60848.0,79.19,79.22,78.9,79.07,60848.0
2016-10-03 10:10:00,79.06,79.12,78.9,79.04,43015.0,79.06,79.12,78.9,79.04,43015.0
2016-10-03 10:20:00,79.04,79.08,78.95,78.95,37161.0,79.04,79.08,78.95,78.95,37161.0
2016-10-03 10:30:00,78.96,79.06,78.93,78.98,34617.0,78.96,79.06,78.93,78.98,34617.0
2016-10-03 10:40:00,78.99,79.21,78.92,79.21,33755.0,78.99,79.21,78.92,79.21,33755.0
2016-10-03 10:50:00,79.2,79.5,79.16,79.33,71661.0,79.2,79.5,79.16,79.33,71661.0
2016-10-03 11:00:00,79.33,79.37,79.2,79.37,59905.0,79.33,79.37,79.2,79.37,59905.0
2016-10-03 11:10:00,79.36,79.5,79.36,79.42,58452.0,79.36,79.5,79.36,79.42,58452.0
2016-10-03 11:20:00,79.42,79.62,79.39,79.62,42206.0,79.42,79.62,79.39,79.62,42206.0
2016-10-03 11:30:00,79.59,79.66,79.52,79.65,53663.0,79.59,79.66,79.52,79.65,53663.0
2016-10-03 11:40:00,79.65,79.74,79.61,79.67,43016.0,79.65,79.74,79.61,79.67,43016.0
2016-10-03 11:50:00,79.65,79.73,79.63,79.68,53463.0,79.65,79.73,79.63,79.68,53463.0
2016-10-03 12:00:00,79.67,79.68,79.55,79.59,70702.0,79.67,79.68,79.55,79.59,70702.0
2016-10-03 12:10:00,79.59,79.59,79.41,79.41,29980.0,79.59,79.59,79.41,79.41,29980.0
2016-10-03 12:20:00,79.42,79.43,79.31,79.4,43207.0,79.42,79.43,79.31,79.4,43207.0
2016-10-03 12:30:00,79.41,79.55,79.34,79.48,41307.0,79.41,79.55,79.34,79.48,41307.0
2016-10-03 12:40:00,79.5,79.61,79.45,79.59,19630.0,79.5,79.61,79.45,79.59,19630.0
2016-10-03 12:50:00,79.6,79.64,79.43,79.54,20212.0,79.6,79.64,79.43,79.54,20212.0
2016-10-03 13:00:00,79.55,79.56,79.38,79.4,17785.0,79.55,79.56,79.38,79.4,17785.0
2016-10-03 13:10:00,79.4,79.45,79.32,79.45,18296.0,79.4,79.45,79.32,79.45,18296.0
2016-10-03 13:20:00,79.47,79.57,79.47,79.52,26254.0,79.47,79.57,79.47,79.52,26254.0
2016-10-03 13:30:00,79.52,79.56,79.43,79.55,33187.0,79.52,79.56,79.43,79.55,33187.0
2016-10-03 13:40:00,79.56,79.63,79.47,79.63,34077.0,79.56,79.63,79.47,79.63,34077.0
2016-10-03 13:50:00,79.63,79.78,79.62,79.78,42681.0,79.63,79.78,79.62,79.78,42681.0
2016-10-03 14:00:00,79.78,79.89,79.72,79.73,62101.0,79.78,79.89,79.72,79.73,62101.0
2016-10-03 14:10:00,79.73,79.74,79.54,79.55,24583.0,79.73,79.74,79.54,79.55,24583.0
2016-10-03 14:20:00,79.54,79.65,79.51,79.56,37997.0,79.54,79.65,79.51,79.56,37997.0
2016-10-03 14:30:00,79.56,79.64,79.54,79.6,22383.0,79.56,79.64,79.54,79.6,22383.0
2016-10-03 14:40:00,79.61,79.64,79.5,79.56,45932.0,79.61,79.64,79.5,79.56,45932.0
2016-10-03 14:50:00,79.54,79.6,79.5,79.58,39193.0,79.54,79.6,79.5,79.58,39193.0
2016-10-03 15:00:00,79.58,79.59,79.45,79.54,46770.0,79.58,79.59,79.45,79.54,46770.0
2016-10-03 15:10:00,79.54,79.6,79.49,79.52,49685.0,79.54,79.6,79.49,79.52,49685.0
2016-10-03 15:20:00,79.52,79.57,79.49,79.5,33381.0,79.52,79.57,79.49,79.5,33381.0
2016-10-03 15:30:00,79.5,79.63,79.49,79.6,61346.0,79.5,79.63,79.49,79.6,61346.0
2016-10-03 15:40:00,79.6,79.68,79.59,79.62,79140.0,79.6,79.68,79.59,79.62,79140.0
2016-10-03 15:50:00,79.62,79.7,79.5,79.54,166625.0,79.62,79.7,79.5,79.54,166625.0
2016-10-04 09:30:00,77.91,78.0,77.4,77.51,557259.0,77.91,78.0,77.4,77.51,557259.0
2016-10-04 09:40:00,77.5,77.56,76.83,77.13,399172.0,77.5,77.56,76.83,77.13,399172.0
2016-10-04 09:50:00,77.1,77.46,77.05,77.07,157866.0,77.1,77.46,77.05,77.07,157866.0
2016-10-04 10:00:00,77.07,77.2,76.96,77.02,199952.0,77.07,77.2,76.96,77.02,199952.0
2016-10-04 10:10:00,77.01,77.02,76.8,76.82,163688.0,77.01,77.02,76.8,76.82,163688.0
2016-10-04 10:20:00,76.81,76.82,76.44,76.52,272111.0,76.81,76.82,76.44,76.52,272111.0
2016-10-04 10:30:00,76.54,77.02,76.49,77.02,155489.0,76.54,77.02,76.49,77.02,155489.0
2016-10-04 10:40:00,77.01,77.26,77.0,77.05,77222.0,77.01,77.26,77.0,77.05,77222.0
2016-10-04 10:50:00,77.07,77.17,76.88,76.9,51905.0,77.07,77.17,76.88,76.9,51905.0
2016-10-04 11:00:00,76.9,77.0,76.79,76.98,74590.0,76.9,77.0,76.79,76.98,74590.0
2016-10-04 11:10:00,76.97,77.2,76.95,77.02,82687.0,76.97,77.2,76.95,77.02,82687.0
2016-10-04 11:20:00,77.03,77.03,76.8,76.83,91264.0,77.03,77.03,76.8,76.83,91264.0
2016-10-04 11:30:00,76.83,77.06,76.82,76.92,76848.0,76.83,77.06,76.82,76.92,76848.0
2016-10-04 11:40:00,76.91,77.01,76.84,77.01,32090.0,76.91,77.01,76.84,77.01,32090.0
2016-10-04 11:50:00,76.97,76.99,76.79,76.8,31824.0,76.97,76.99,76.79,76.8,31824.0
2016-10-04 12:00:00,76.8,76.86,76.63,76.68,86820.0,76.8,76.86,76.63,76.68,86820.0
2016-10-04 12:10:00,76.65,76.84,76.6,76.83,40496.0,76.65,76.84,76.6,76.83,40496.0
2016-10-04 12:20:00,76.83,76.83,76.69,76.7,29106.0,76.83,76.83,76.69,76.7,29106.0
2016-10-04 12:30:00,76.68,76.86,76.67,76.74,27521.0,76.68,76.86,76.67,76.74,27521.0
2016-10-04 12:40:00,76.74,76.77,76.63,76.64,29303.0,76.74,76.77,76.63,76.64,29303.0
2016-10-04 12:50:00,76.65,76.67,76.54,76.58,38867.0,76.65,76.67,76.54,76.58,38867.0
2016-10-04 13:00:00,76.59,76.7,76.5,76.52,45060.0,76.59,76.7,76.5,76.52,45060.0
2016-10-04 13:10:00,76.53,76.56,76.5,76.51,24067.0,76.53,76.56,76.5,76.51,24067.0
2016-10-04 13:20:00,76.51,76.53,76.22,76.25,61019.0,76.51,76.53,76.22,76.25,61019.0
2016-10-04 13:30:00,76.27,76.5,76.27,76.49,48064.0,76.27,76.5,76.27,76.49,48064.0
2016-10-04 13:40:00,76.49,76.65,76.46,76.64,40091.0,76.49,76.65,76.46,76.64,40091.0
2016-10-04 13:50:00,76.64,76.74,76.51,76.56,65365.0,76.64,76.74,76.51,76.56,65365.0
2016-10-04 14:00:00,76.55,76.59,76.28,76.31,88189.0,76.55,76.59,76.28,76.31,88189.0
2016-10-04 14:10:00,76.3,76.31,76.05,76.22,123640.0,76.3,76.31,76.05,76.22,123640.0
2016-10-04 14:20:00,76.23,76.27,76.14,76.23,39183.0,76.23,76.27,76.14,76.23,39183.0
2016-10-04 14:30:00,76.22,76.32,76.17,76.29,42133.0,76.22,76.32,76.17,76.29,42133.0
2016-10-04 14:40:00,76.28,76.48,76.27,76.33,96243.0,76.28,76.48,76.27,76.33,96243.0
2016-10-04 14:50:00,76.28,76.44,76.28,76.36,53074.0,76.28,76.44,76.28,76.36,53074.0
2016-10-04 15:00:00,76.36,76.48,76.33,76.44,45823.0,76.36,76.48,76.33,76.44,45823.0
2016-10-04 15:10:00,76.44,76.54,76.41,76.48,55285.0,76.44,76.54,76.41,76.48,55285.0
2016-10-04 15:20:00,76.48,76.61,76.45,76.61,70448.0,76.48,76.61,76.45,76.61,70448.0
2016-10-04 15:30:00,76.61,76.69,76.57,76.69,97714.0,76.61,76.69,76.57,76.69,97714.0
2016-10-04 15:40:00,76.69,76.73,76.57,76.58,78776.0,76.69,76.73,76.57,76.58,78776.0
2016-10-04 15:50:00,76.57,76.58,76.37,76.43,274677.0,76.57,76.58,76.37,76.43,274677.0
2016-10-05 09:30:00,76.5,76.6,74.52,75.45,490091.0,76.5,76.6,74.52,75.45,490091.0
2016-10-05 09:40:00,75.4,76.22,75.2,76.13,241577.0,75.4,76.22,75.2,76.13,241577.0
2016-10-05 09:50:00,76.19,76.51,76.0,76.42,160673.0,76.19,76.51,76.0,76.42,160673.0
2016-10-05 10:00:00,76.42,76.63,76.39,76.48,108280.0,76.42,76.63,76.39,76.48,108280.0
2016-10-05 10:10:00,76.49,76.57,76.32,76.38,96665.0,76.49,76.57,76.32,76.38,96665.0
2016-10-05 10:20:00,76.37,76.39,76.02,76.16,90136.0,76.37,76.39,76.02,76.16,90136.0
2016-10-05 10:30:00,76.16,76.45,76.16,76.44,51864.0,76.16,76.45,76.16,76.44,51864.0
2016-10-05 10:40:00,76.41,76.46,76.13,76.21,65722.0,76.41,76.46,76.13,76.21,65722.0
2016-10-05 10:50:00,76.22,76.25,76.02,76.11,33518.0,76.22,76.25,76.02,76.11,33518.0
2016-10-05 11:00:00,76.1,76.23,76.01,76.04,103568.0,76.1,76.23,76.01,76.04,103568.0
2016-10-05 11:10:00,76.04,76.07,75.84,75.84,65945.0,76.04,76.07,75.84,75.84,65945.0
2016-10-05 11:20:00,75.87,75.98,75.76,75.95,90472.0,75.87,75.98,75.76,75.95,90472.0
2016-10-05 11:30:00,75.94,75.94,75.45,75.56,158863.0,75.94,75.94,75.45,75.56,158863.0
2016-10-05 11:40:00,75.6,75.75,75.49,75.63,73327.0,75.6,75.75,75.49,75.63,73327.0
2016-10-05 11:50:00,75.64,75.68,75.33,75.34,95972.0,75.64,75.68,75.33,75.34,95972.0
2016-10-05 12:00:00,75.37,75.54,75.32,75.42,151224.0,75.37,75.54,75.32,75.42,151224.0
2016-10-05 12:10:00,75.4,75.42,74.97,75.37,182882.0,75.4,75.42,74.97,75.37,182882.0
2016-10-05 12:20:00,75.38,75.42,75.21,75.39,55874.0,75.38,75.42,75.21,75.39,55874.0
2016-10-05 12:30:00,75.41,75.53,75.28,75.53,82928.0,75.41,75.53,75.28,75.53,82928.0
2016-10-05 12:40:00,75.54,75.64,75.5,75.63,38795.0,75.54,75.64,75.5,75.63,38795.0
2016-10-05 12:50:00,75.64,75.66,75.35,75.36,59294.0,75.64,75.66,75.35,75.36,59294.0
2016-10-05 13:00:00,75.39,75.54,75.37,75.37,38959.0,75.39,75.54,75.37,75.37,38959.0
2016-10-05 13:10:00,75.37,75.46,75.21,75.38,40499.0,75.37,75.46,75.21,75.38,40499.0
2016-10-05 13:20:00,75.4,75.42,75.21,75.34,26646.0,75.4,75.42,75.21,75.34,26646.0
2016-10-05 13:30:00,75.35,75.52,75.33,75.43,48844.0,75.35,75.52,75.33,75.43,48844.0
2016-10-05 13:40:00,75.44,75.52,75.42,75.44,23002.0,75.44,75.52,75.42,75.44,23002.0
2016-10-05 13:50:00,75.46,75.63,75.45,75.53,39578.0,75.46,75.63,75.45,75.53,39578.0
2016-10-05 14:00:00,75.53,75.55,75.43,75.48,39112.0,75.53,75.55,75.43,75.48,39112.0
2016-10-05 14:10:00,75.48,75.55,75.45,75.52,45443.0,75.48,75.55,75.45,75.52,45443.0
2016-10-05 14:20:00,75.53,75.57,75.46,75.53,36510.0,75.53,75.57,75.46,75.53,36510.0
2016-10-05 14:30:00,75.52,75.69,75.5,75.68,90525.0,75.52,75.69,75.5,75.68,90525.0
2016-10-05 14:40:00,75.68,75.82,75.66,75.77,61110.0,75.68,75.82,75.66,75.77,61110.0
2016-10-05 14:50:00,75.77,75.8,75.69,75.75,83901.0,75.77,75.8,75.69,75.75,83901.0
2016-10-05 15:00:00,75.75,75.75,75.63,75.67,62752.0,75.75,75.75,75.63,75.67,62752.0
2016-10-05 15:10:00,75.67,75.67,75.37,75.52,142798.0,75.67,75.67,75.37,75.52,142798.0
2016-10-05 15:20:00,75.53,75.55,75.22,75.22,140114.0,75.53,75.55,75.22,75.22,140114.0
2016-10-05 15:30:00,75.22,75.41,75.15,75.37,155331.0,75.22,75.41,75.15,75.37,155331.0
2016-10-05 15:40:00,75.36,75.41,75.2,75.22,173479.0,75.36,75.41,75.2,75.22,173479.0
2016-10-05 15:50:00,75.22,75.24,75.06,75.12,489053.0,75.22,75.24,75.06,75.12,489053.0
2016-10-06 09:30:00,75.45,75.95,75.13,75.8,262444.0,75.45,75.95,75.13,75.8,262444.0
2016-10-06 09:40:00,75.81,76.5,75.71,76.44,155759.0,75.81,76.5,75.71,76.44,155759.0
2016-10-06 09:50:00,76.47,76.61,76.17,76.3,189935.0,76.47,76.61,76.17,76.3,189935.0
2016-10-06 10:00:00,76.3,77.0,76.29,76.86,247661.0,76.3,77.0,76.29,76.86,247661.0
2016-10-06 10:10:00,76.87,77.21,76.83,77.0,329658.0,76.87,77.21,76.83,77.0,329658.0
2016-10-06 10:20:00,77.0,77.63,76.99,77.59,250359.0,77.0,77.63,76.99,77.59,250359.0
2016-10-06 10:30:00,77.58,77.66,77.35,77.44,189743.0,77.58,77.66,77.35,77.44,189743.0
2016-10-06 10:40:00,77.44,77.53,77.33,77.51,119754.0,77.44,77.53,77.33,77.51,119754.0
2016-10-06 10:50:00,77.5,77.69,77.46,77.53,144975.0,77.5,77.69,77.46,77.53,144975.0
2016-10-06 11:00:00,77.53,77.8,77.48,77.66,213032.0,77.53,77.8,77.48,77.66,213032.0
2016-10-06 11:10:00,77.68,77.85,77.61,77.77,175552.0,77.68,77.85,77.61,77.77,175552.0
2016-10-06 11:20:00,77.77,77.83,77.65,77.75,81293.0,77.77,77.83,77.65,77.75,81293.0
2016-10-06 11:30:00,77.75,77.82,77.66,77.75,185091.0,77.75,77.82,77.66,77.75,185091.0
2016-10-06 11:40:00,77.76,78.24,77.73,78.17,88852.0,77.76,78.24,77.73,78.17,88852.0
2016-10-06 11:50:00,78.19,78.31,77.88,77.91,162427.0,78.19,78.31,77.88,77.91,162427.0
2016-10-06 12:00:00,77.93,78.01,77.78,77.79,105379.0,77.93,78.01,77.78,77.79,105379.0
2016-10-06 12:10:00,77.79,77.88,77.72,77.88,56695.0,77.79,77.88,77.72,77.88,56695.0
2016-10-06 12:20:00,77.88,77.99,77.83,77.85,59204.0,77.88,77.99,77.83,77.85,59204.0
2016-10-06 12:30:00,77.86,77.99,77.84,77.94,41636.0,77.86,77.99,77.84,77.94,41636.0
2016-10-06 12:40:00,77.95,78.1,77.88,78.05,61194.0,77.95,78.1,77.88,78.05,61194.0
2016-10-06 12:50:00,78.02,78.04,77.88,77.89,47539.0,78.02,78.04,77.88,77.89,47539.0
2016-10-06 13:00:00,77.89,78.0,77.82,77.92,87698.0,77.89,78.0,77.82,77.92,87698.0
2016-10-06 13:10:00,77.92,78.11,77.91,78.1,89532.0,77.92,78.11,77.91,78.1,89532.0
2016-10-06 13:20:00,78.1,78.17,78.03,78.04,53431.0,78.1,78.17,78.03,78.04,53431.0
2016-10-06 13:30:00,78.02,78.1,77.91,78.01,60069.0,78.02,78.1,77.91,78.01,60069.0
2016-10-06 13:40:00,78.03,78.12,78.0,78.03,67562.0,78.03,78.12,78.0,78.03,67562.0
2016-10-06 13:50:00,78.01,78.11,77.98,78.0,47090.0,78.01,78.11,77.98,78.0,47090.0
2016-10-06 14:00:00,78.0,78.11,77.99,78.06,101130.0,78.0,78.11,77.99,78.06,101130.0
2016-10-06 14:10:00,78.05,78.16,78.03,78.12,55115.0,78.05,78.16,78.03,78.12,55115.0
2016-10-06 14:20:00,78.12,78.21,78.05,78.12,80816.0,78.12,78.21,78.05,78.12,80816.0
2016-10-06 14:30:00,78.13,78.15,78.06,78.09,113696.0,78.13,78.15,78.06,78.09,113696.0
2016-10-06 14:40:00,78.09,78.12,78.04,78.11,77882.0,78.09,78.12,78.04,78.11,77882.0
2016-10-06 14:50:00,78.11,78.17,78.06,78.1,76717.0,78.11,78.17,78.06,78.1,76717.0
2016-10-06 15:00:00,78.1,78.16,78.07,78.09,75743.0,78.1,78.16,78.07,78.09,75743.0
2016-10-06 15:10:00,78.08,78.15,78.06,78.08,91369.0,78.08,78.15,78.06,78.08,91369.0
2016-10-06 15:20:00,78.07,78.15,78.04,78.05,202631.0,78.07,78.15,78.04,78.05,202631.0
2016-10-06 15:30:00,78.05,78.08,77.97,78.08,201642.0,78.05,78.08,77.97,78.08,201642.0
2016-10-06 15:40:00,78.07,78.11,78.04,78.1,182328.0,78.07,78.11,78.04,78.1,182328.0
2016-10-06 15:50:00,78.1,78.16,78.06,78.09,253534.0,78.1,78.16,78.06,78.09,253534.0
2016-10-07 09:30:00,78.55,78.83,77.78,78.08,95727.0,78.55,78.83,77.78,78.08,95727.0
2016-10-07 09:40:00,78.1,78.24,77.98,78.0,34044.0,78.1,78.24,77.98,78.0,34044.0
2016-10-07 09:50:00,78.0,78.06,77.96,77.99,43566.0,78.0,78.06,77.96,77.99,43566.0
2016-10-07 10:00:00,77.97,78.08,77.86,77.92,34377.0,77.97,78.08,77.86,77.92,34377.0
2016-10-07 10:10:00,77.92,78.04,77.91,78.0,45982.0,77.92,78.04,77.91,78.0,45982.0
2016-10-07 10:20:00,77.99,78.11,77.97,78.1,17218.0,77.99,78.11,77.97,78.1,17218.0
2016-10-07 10:30:00,78.1,78.11,77.91,78.09,38563.0,78.1,78.11,77.91,78.09,38563.0
2016-10-07 10:40:00,78.1,78.14,77.96,77.97,14103.0,78.1,78.14,77.96,77.97,14103.0
2016-10-07 10:50:00,77.99,78.02,77.94,77.98,58902.0,77.99,78.02,77.94,77.98,58902.0
2016-10-07 11:00:00,77.99,78.02,77.95,78.0,45572.0,77.99,78.02,77.95,78.0,45572.0
2016-10-07 11:10:00,77.99,78.02,77.96,78.0,34026.0,77.99,78.02,77.96,78.0,34026.0
2016-10-07 11:20:00,78.0,78.05,77.96,78.02,36951.0,78.0,78.05,77.96,78.02,36951.0
2016-10-07 11:30:00,78.02,78.06,77.93,77.94,51819.0,78.02,78.06,77.93,77.94,51819.0
2016-10-07 11:40:00,77.94,77.94,77.73,77.78,23056.0,77.94,77.94,77.73,77.78,23056.0
2016-10-07 11:50:00,77.78,77.78,77.64,77.69,18453.0,77.78,77.78,77.64,77.69,18453.0
2016-10-07 12:00:00,77.67,77.79,77.63,77.64,23352.0,77.67,77.79,77.63,77.64,23352.0
2016-10-07 12:10:00,77.64,77.73,77.59,77.62,35167.0,77.64,77.73,77.59,77.62,35167.0
2016-10-07 12:20:00,77.62,77.69,77.62,77.68,12297.0,77.62,77.69,77.62,77.68,12297.0
2016-10-07 12:30:00,77.65,77.7,77.62,77.63,22039.0,77.65,77.7,77.62,77.63,22039.0
2016-10-07 12:40:00,77.64,77.73,77.61,77.73,21414.0,77.64,77.73,77.61,77.73,21414.0
2016-10-07 12:50:00,77.71,77.71,77.57,77.61,25829.0,77.71,77.71,77.57,77.61,25829.0
2016-10-07 13:00:00,77.61,77.68,77.58,77.63,34254.0,77.61,77.68,77.58,77.63,34254.0
2016-10-07 13:10:00,77.62,77.7,77.61,77.66,22476.0,77.62,77.7,77.61,77.66,22476.0
2016-10-07 13:20:00,77.66,77.87,77.64,77.87,18831.0,77.66,77.87,77.64,77.87,18831.0
2016-10-07 13:30:00,77.88,77.98,77.79,77.97,23210.0,77.88,77.98,77.79,77.97,23210.0
2016-10-07 13:40:00,77.97,78.03,77.96,77.98,32006.0,77.97,78.03,77.96,77.98,32006.0
2016-10-07 13:50:00,77.98,78.01,77.88,77.89,32865.0,77.98,78.01,77.88,77.89,32865.0
2016-10-07 14:00:00,77.88,77.89,77.77,77.83,21531.0,77.88,77.89,77.77,77.83,21531.0
2016-10-07 14:10:00,77.83,77.91,77.76,77.86,22312.0,77.83,77.91,77.76,77.86,22312.0
2016-10-07 14:20:00,77.86,77.87,77.78,77.78,18195.0,77.86,77.87,77.78,77.78,18195.0
2016-10-07 14:30:00,77.78,77.89,77.78,77.87,17673.0,77.78,77.89,77.78,77.87,17673.0
2016-10-07 14:40:00,77.87,77.94,77.81,77.9,32652.0,77.87,77.94,77.81,77.9,32652.0
2016-10-07 14:50:00,77.91,77.94,77.81,77.82,24205.0,77.91,77.94,77.81,77.82,24205.0
2016-10-07 15:00:00,77.82,77.91,77.82,77.82,19153.0,77.82,77.91,77.82,77.82,19153.0
2016-10-07 15:10:00,77.82,77.89,77.81,77.82,48029.0,77.82,77.89,77.81,77.82,48029.0
2016-10-07 15:20:00,77.83,77.95,77.82,77.9,23337.0,77.83,77.95,77.82,77.9,23337.0
2016-10-07 15:30:00,77.91,77.95,77.88,77.93,32505.0,77.91,77.95,77.88,77.93,32505.0
2016-10-07 15:40:00,77.91,78.02,77.91,78.0,61732.0,77.91,78.02,77.91,78.0,61732.0
2016-10-07 15:50:00,78.0,78.05,77.96,77.97,151120.0,78.0,78.05,77.96,77.97,151120.0
2016-10-10 09:30:00,78.09,78.36,78.0,78.02,40176.0,78.09,78.36,78.0,78.02,40176.0
2016-10-10 09:40:00,78.04,78.35,78.0,78.35,75164.0,78.04,78.35,78.0,78.35,75164.0
2016-10-10 09:50:00,78.36,78.56,78.36,78.41,34693.0,78.36,78.56,78.36,78.41,34693.0
2016-10-10 10:00:00,78.4,78.41,78.24,78.26,18784.0,78.4,78.41,78.24,78.26,18784.0
2016-10-10 10:10:00,78.25,78.26,78.03,78.08,20278.0,78.25,78.26,78.03,78.08,20278.0
2016-10-10 10:20:00,78.08,78.17,77.97,78.17,43901.0,78.08,78.17,77.97,78.17,43901.0
2016-10-10 10:30:00,78.14,78.17,77.97,78.08,29954.0,78.14,78.17,77.97,78.08,29954.0
2016-10-10 10:40:00,78.08,78.08,77.91,77.91,36266.0,78.08,78.08,77.91,77.91,36266.0
2016-10-10 10:50:00,77.9,78.01,77.88,77.94,17278.0,77.9,78.01,77.88,77.94,17278.0
2016-10-10 11:00:00,77.94,78.03,77.92,78.02,15171.0,77.94,78.03,77.92,78.02,15171.0
2016-10-10 11:10:00,78.03,78.09,78.02,78.06,11909.0,78.03,78.09,78.02,78.06,11909.0
2016-10-10 11:20:00,78.05,78.16,78.04,78.14,19900.0,78.05,78.16,78.04,78.14,19900.0
2016-10-10 11:30:00,78.12,78.13,78.01,78.07,20276.0,78.12,78.13,78.01,78.07,20276.0
2016-10-10 11:40:00,78.08,78.09,77.97,78.0,14816.0,78.08,78.09,77.97,78.0,14816.0
2016-10-10 11:50:00,78.0,78.03,77.95,78.0,19583.0,78.0,78.03,77.95,78.0,19583.0
2016-10-10 12:00:00,78.01,78.04,77.95,77.97,14460.0,78.01,78.04,77.95,77.97,14460.0
2016-10-10 12:10:00,77.97,78.01,77.92,77.97,37394.0,77.97,78.01,77.92,77.97,37394.0
2016-10-10 12:20:00,77.97,77.97,77.83,77.86,68060.0,77.97,77.97,77.83,77.86,68060.0
2016-10-10 12:30:00,77.86,77.96,77.84,77.91,15153.0,77.86,77.96,77.84,77.91,15153.0
2016-10-10 12:40:00,77.92,77.94,77.86,77.9,20022.0,77.92,77.94,77.86,77.9,20022.0
2016-10-10 12:50:00,77.89,77.89,77.8,77.81,37681.0,77.89,77.89,77.8,77.81,37681.0
2016-10-10 13:00:00,77.81,77.91,77.8,77.91,23967.0,77.81,77.91,77.8,77.91,23967.0
2016-10-10 13:10:00,77.91,77.93,77.86,77.87,20382.0,77.91,77.93,77.86,77.87,20382.0
2016-10-10 13:20:00,77.87,77.95,77.86,77.95,7624.0,77.87,77.95,77.86,77.95,7624.0
2016-10-10 13:30:00,77.95,78.0,77.93,77.98,13762.0,77.95,78.0,77.93,77.98,13762.0
2016-10-10 13:40:00,77.98,77.99,77.93,77.96,16015.0,77.98,77.99,77.93,77.96,16015.0
2016-10-10 13:50:00,77.96,77.96,77.88,77.88,14003.0,77.96,77.96,77.88,77.88,14003.0
2016-10-10 14:00:00,77.89,77.95,77.88,77.91,7970.0,77.89,77.95,77.88,77.91,7970.0
2016-10-10 14:10:00,77.91,77.94,77.89,77.91,13553.0,77.91,77.94,77.89,77.91,13553.0
2016-10-10 14:20:00,77.91,77.95,77.91,77.93,10428.0,77.91,77.95,77.91,77.93,10428.0
2016-10-10 14:30:00,77.93,77.93,77.89,77.89,10253.0,77.93,77.93,77.89,77.89,10253.0
2016-10-10 14:40:00,77.9,77.91,77.84,77.88,13097.0,77.9,77.91,77.84,77.88,13097.0
2016-10-10 14:50:00,77.88,77.9,77.86,77.87,20855.0,77.88,77.9,77.86,77.87,20855.0
2016-10-10 15:00:00,77.88,77.94,77.87,77.89,20919.0,77.88,77.94,77.87,77.89,20919.0
2016-10-10 15:10:00,77.88,77.92,77.86,77.9,21354.0,77.88,77.92,77.86,77.9,21354.0
2016-10-10 15:20:00,77.9,77.91,77.87,77.9,16413.0,77.9,77.91,77.87,77.9,16413.0
2016-10-10 15:30:00,77.9,77.9,77.81,77.85,31394.0,77.9,77.9,77.81,77.85,31394.0
2016-10-10 15:40:00,77.84,77.9,77.77,77.88,98355.0,77.84,77.9,77.77,77.88,98355.0
2016-10-10 15:50:00,77.88,77.97,77.88,77.92,154793.0,77.88,77.97,77.88,77.92,154793.0
2016-10-11 09:30:00,77.56,77.91,77.04,77.18,85085.0,77.56,77.91,77.04,77.18,85085.0
2016-10-11 09:40:00,77.26,77.53,77.23,77.37,82140.0,77.26,77.53,77.23,77.37,82140.0
2016-10-11 09:50:00,77.37,77.41,77.16,77.28,64319.0,77.37,77.41,77.16,77.28,64319.0
2016-10-11 10:00:00,77.26,77.31,77.15,77.28,157586.0,77.26,77.31,77.15,77.28,157586.0
2016-10-11 10:10:00,77.27,77.4,77.2,77.23,31074.0,77.27,77.4,77.2,77.23,31074.0
2016-10-11 10:20:00,77.21,77.3,77.18,77.24,63281.0,77.21,77.3,77.18,77.24,63281.0
2016-10-11 10:30:00,77.26,77.42,77.2,77.24,49871.0,77.26,77.42,77.2,77.24,49871.0
2016-10-11 10:40:00,77.22,77.28,77.22,77.28,66070.0,77.22,77.28,77.22,77.28,66070.0
2016-10-11 10:50:00,77.28,77.39,77.21,77.24,123644.0,77.28,77.39,77.21,77.24,123644.0
2016-10-11 11:00:00,77.25,77.28,77.16,77.16,54270.0,77.25,77.28,77.16,77.16,54270.0
2016-10-11 11:10:00,77.16,77.17,77.03,77.09,29864.0,77.16,77.17,77.03,77.09,29864.0
2016-10-11 11:20:00,77.09,77.13,77.0,77.02,23856.0,77.09,77.13,77.0,77.02,23856.0
2016-10-11 11:30:00,77.03,77.18,77.02,77.15,32136.0,77.03,77.18,77.02,77.15,32136.0
2016-10-11 11:40:00,77.15,77.19,77.1,77.17,21138.0,77.15,77.19,77.1,77.17,21138.0
2016-10-11 11:50:00,77.18,77.23,77.1,77.23,81677.0,77.18,77.23,77.1,77.23,81677.0
2016-10-11 12:00:00,77.24,77.31,77.22,77.27,10698.0,77.24,77.31,77.22,77.27,10698.0
2016-10-11 12:10:00,77.26,77.36,77.22,77.36,11065.0,77.26,77.36,77.22,77.36,11065.0
2016-10-11 12:20:00,77.34,77.36,77.28,77.35,10276.0,77.34,77.36,77.28,77.35,10276.0
2016-10-11 12:30:00,77.34,77.38,77.27,77.38,8801.0,77.34,77.38,77.27,77.38,8801.0
2016-10-11 12:40:00,77.37,77.44,77.37,77.42,15863.0,77.37,77.44,77.37,77.42,15863.0
2016-10-11 12:50:00,77.42,77.45,77.37,77.44,28350.0,77.42,77.45,77.37,77.44,28350.0
2016-10-11 13:00:00,77.43,77.47,77.37,77.47,19956.0,77.43,77.47,77.37,77.47,19956.0
2016-10-11 13:10:00,77.46,77.55,77.42,77.53,94044.0,77.46,77.55,77.42,77.53,94044.0
2016-10-11 13:20:00,77.52,77.52,77.46,77.5,14460.0,77.52,77.52,77.46,77.5,14460.0
2016-10-11 13:30:00,77.49,77.55,77.46,77.49,20930.0,77.49,77.55,77.46,77.49,20930.0
2016-10-11 13:40:00,77.48,77.5,77.35,77.35,39909.0,77.48,77.5,77.35,77.35,39909.0
2016-10-11 13:50:00,77.35,77.36,77.25,77.28,20787.0,77.35,77.36,77.25,77.28,20787.0
2016-10-11 14:00:00,77.29,77.36,77.28,77.34,29244.0,77.29,77.36,77.28,77.34,29244.0
2016-10-11 14:10:00,77.36,77.39,77.27,77.31,67349.0,77.36,77.39,77.27,77.31,67349.0
2016-10-11 14:20:00,77.31,77.32,77.25,77.29,22116.0,77.31,77.32,77.25,77.29,22116.0
2016-10-11 14:30:00,77.31,77.32,77.25,77.28,29826.0,77.31,77.32,77.25,77.28,29826.0
2016-10-11 14:40:00,77.28,77.37,77.25,77.36,16367.0,77.28,77.37,77.25,77.36,16367.0
2016-10-11 14:50:00,77.34,77.34,77.16,77.25,37938.0,77.34,77.34,77.16,77.25,37938.0
2016-10-11 15:00:00,77.24,77.24,77.14,77.23,43078.0,77.24,77.24,77.14,77.23,43078.0
2016-10-11 15:10:00,77.23,77.28,77.18,77.28,103426.0,77.23,77.28,77.18,77.28,103426.0
2016-10-11 15:20:00,77.27,77.38,77.22,77.29,23435.0,77.27,77.38,77.22,77.29,23435.0
2016-10-11 15:30:00,77.27,77.28,77.2,77.25,91776.0,77.27,77.28,77.2,77.25,91776.0
2016-10-11 15:40:00,77.25,77.31,77.2,77.24,128253.0,77.25,77.31,77.2,77.24,128253.0
2016-10-11 15:50:00,77.24,77.26,77.15,77.24,137880.0,77.24,77.26,77.15,77.24,137880.0
2016-10-12 09:30:00,77.38,77.49,77.01,77.11,23846.0,77.38,77.49,77.01,77.11,23846.0
2016-10-12 09:40:00,77.19,77.51,77.12,77.4,43791.0,77.19,77.51,77.12,77.4,43791.0
2016-10-12 09:50:00,77.38,77.71,77.35,77.7,27506.0,77.38,77.71,77.35,77.7,27506.0
2016-10-12 10:00:00,77.69,78.06,77.69,77.92,54964.0,77.69,78.06,77.69,77.92,54964.0
2016-10-12 10:10:00,77.95,77.95,77.78,77.8,20929.0,77.95,77.95,77.78,77.8,20929.0
2016-10-12 10:20:00,77.78,77.86,77.73,77.73,10658.0,77.78,77.86,77.73,77.73,10658.0
2016-10-12 10:30:00,77.72,77.75,77.42,77.43,8135.0,77.72,77.75,77.42,77.43,8135.0
2016-10-12 10:40:00,77.46,77.51,77.4,77.45,18115.0,77.46,77.51,77.4,77.45,18115.0
2016-10-12 10:50:00,77.38,77.42,77.3,77.33,9130.0,77.38,77.42,77.3,77.33,9130.0
2016-10-12 11:00:00,77.33,77.46,77.29,77.37,8103.0,77.33,77.46,77.29,77.37,8103.0
2016-10-12 11:10:00,77.41,77.42,77.28,77.36,10065.0,77.41,77.42,77.28,77.36,10065.0
2016-10-12 11:20:00,77.38,77.47,77.33,77.44,10042.0,77.38,77.47,77.33,77.44,10042.0
2016-10-12 11:30:00,77.46,77.55,77.44,77.45,14082.0,77.46,77.55,77.44,77.45,14082.0
2016-10-12 11:40:00,77.46,77.46,77.36,77.38,6269.0,77.46,77.46,77.36,77.38,6269.0
2016-10-12 11:50:00,77.38,77.42,77.36,77.39,12865.0,77.38,77.42,77.36,77.39,12865.0
2016-10-12 12:00:00,77.41,77.62,77.41,77.59,10416.0,77.41,77.62,77.41,77.59,10416.0
2016-10-12 12:10:00,77.56,77.71,77.56,77.59,8105.0,77.56,77.71,77.56,77.59,8105.0
2016-10-12 12:20:00,77.59,77.6,77.54,77.54,4000.0,77.59,77.6,77.54,77.54,4000.0
2016-10-12 12:30:00,77.55,77.6,77.54,77.58,4900.0,77.55,77.6,77.54,77.58,4900.0
2016-10-12 12:40:00,77.57,77.64,77.56,77.58,7553.0,77.57,77.64,77.56,77.58,7553.0
2016-10-12 12:50:00,77.56,77.6,77.54,77.56,9760.0,77.56,77.6,77.54,77.56,9760.0
2016-10-12 13:00:00,77.56,77.7,77.55,77.7,17234.0,77.56,77.7,77.55,77.7,17234.0
2016-10-12 13:10:00,77.72,77.72,77.58,77.61,8163.0,77.72,77.72,77.58,77.61,8163.0
2016-10-12 13:20:00,77.65,77.65,77.54,77.55,8264.0,77.65,77.65,77.54,77.55,8264.0
2016-10-12 13:30:00,77.55,77.59,77.51,77.57,9225.0,77.55,77.59,77.51,77.57,9225.0
2016-10-12 13:40:00,77.57,77.61,77.55,77.59,5078.0,77.57,77.61,77.55,77.59,5078.0
2016-10-12 13:50:00,77.59,77.68,77.58,77.65,8113.0,77.59,77.68,77.58,77.65,8113.0
2016-10-12 14:00:00,77.66,77.73,77.57,77.62,28833.0,77.66,77.73,77.57,77.62,28833.0
2016-10-12 14:10:00,77.63,77.81,77.62,77.75,12644.0,77.63,77.81,77.62,77.75,12644.0
2016-10-12 14:20:00,77.74,77.74,77.56,77.59,7442.0,77.74,77.74,77.56,77.59,7442.0
2016-10-12 14:30:00,77.59,77.71,77.57,77.68,10482.0,77.59,77.71,77.57,77.68,10482.0
2016-10-12 14:40:00,77.69,77.69,77.6,77.61,6147.0,77.69,77.69,77.6,77.61,6147.0
2016-10-12 14:50:00,77.62,77.67,77.59,77.62,15637.0,77.62,77.67,77.59,77.62,15637.0
2016-10-12 15:00:00,77.61,77.68,77.58,77.63,25981.0,77.61,77.68,77.58,77.63,25981.0
2016-10-12 15:10:00,77.62,77.69,77.6,77.67,14251.0,77.62,77.69,77.6,77.67,14251.0
2016-10-12 15:20:00,77.65,77.67,77.55,77.56,19664.0,77.65,77.67,77.55,77.56,19664.0
2016-10-12 15:30:00,77.56,77.61,77.55,77.6,43206.0,77.56,77.61,77.55,77.6,43206.0
2016-10-12 15:40:00,77.61,77.63,77.52,77.53,29446.0,77.61,77.63,77.52,77.53,29446.0
2016-10-12 15:50:00,77.52,77.52,77.43,77.48,102017.0,77.52,77.52,77.43,77.48,102017.0
2016-10-13 09:30:00,77.15,77.94,76.99,77.79,122322.0,77.15,77.94,76.99,77.79,122322.0
2016-10-13 09:40:00,77.77,77.99,77.41,77.44,90263.0,77.77,77.99,77.41,77.44,90263.0
2016-10-13 09:50:00,77.43,77.45,77.11,77.44,39244.0,77.43,77.45,77.11,77.44,39244.0
2016-10-13 10:00:00,77.45,77.45,77.22,77.23,29928.0,77.45,77.45,77.22,77.23,29928.0
2016-10-13 10:10:00,77.2,77.3,77.14,77.29,34876.0,77.2,77.3,77.14,77.29,34876.0
2016-10-13 10:20:00,77.29,77.48,77.29,77.45,68860.0,77.29,77.48,77.29,77.45,68860.0
2016-10-13 10:30:00,77.45,77.62,77.44,77.47,81290.0,77.45,77.62,77.44,77.47,81290.0
2016-10-13 10:40:00,77.45,77.48,77.26,77.29,43351.0,77.45,77.48,77.26,77.29,43351.0
2016-10-13 10:50:00,77.29,77.35,77.2,77.35,34923.0,77.29,77.35,77.2,77.35,34923.0
2016-10-13 11:00:00,77.37,77.65,77.36,77.58,32129.0,77.37,77.65,77.36,77.58,32129.0
2016-10-13 11:10:00,77.59,77.7,77.49,77.67,26278.0,77.59,77.7,77.49,77.67,26278.0
2016-10-13 11:20:00,77.69,77.89,77.69,77.89,51629.0,77.69,77.89,77.69,77.89,51629.0
2016-10-13 11:30:00,77.9,78.15,77.89,78.1,86932.0,77.9,78.15,77.89,78.1,86932.0
2016-10-13 11:40:00,78.1,78.23,78.04,78.06,29348.0,78.1,78.23,78.04,78.06,29348.0
2016-10-13 11:50:00,78.05,78.1,77.85,77.85,31289.0,78.05,78.1,77.85,77.85,31289.0
2016-10-13 12:00:00,77.86,77.91,77.74,77.75,29275.0,77.86,77.91,77.74,77.75,29275.0
2016-10-13 12:10:00,77.76,77.8,77.66,77.67,22935.0,77.76,77.8,77.66,77.67,22935.0
2016-10-13 12:20:00,77.68,77.87,77.68,77.82,28927.0,77.68,77.87,77.68,77.82,28927.0
2016-10-13 12:30:00,77.8,78.12,77.79,78.09,17059.0,77.8,78.12,77.79,78.09,17059.0
2016-10-13 12:40:00,78.08,78.2,77.99,78.11,22874.0,78.08,78.2,77.99,78.11,22874.0
2016-10-13 12:50:00,78.14,78.15,78.02,78.03,15109.0,78.14,78.15,78.02,78.03,15109.0
2016-10-13 13:00:00,78.03,78.07,77.98,78.0,18347.0,78.03,78.07,77.98,78.0,18347.0
2016-10-13 13:10:00,77.99,78.12,77.95,78.11,28668.0,77.99,78.12,77.95,78.11,28668.0
2016-10-13 13:20:00,78.12,78.25,78.11,78.24,36856.0,78.12,78.25,78.11,78.24,36856.0
2016-10-13 13:30:00,78.24,78.44,78.24,78.39,53655.0,78.24,78.44,78.24,78.39,53655.0
2016-10-13 13:40:00,78.39,78.72,78.38,78.66,77651.0,78.39,78.72,78.38,78.66,77651.0
2016-10-13 13:50:00,78.67,78.74,78.61,78.66,56907.0,78.67,78.74,78.61,78.66,56907.0
2016-10-13 14:00:00,78.66,78.74,78.63,78.71,36784.0,78.66,78.74,78.63,78.71,36784.0
2016-10-13 14:10:00,78.72,78.8,78.57,78.62,31973.0,78.72,78.8,78.57,78.62,31973.0
2016-10-13 14:20:00,78.62,78.66,78.51,78.55,36328.0,78.62,78.66,78.51,78.55,36328.0
2016-10-13 14:30:00,78.58,78.63,78.51,78.58,37269.0,78.58,78.63,78.51,78.58,37269.0
2016-10-13 14:40:00,78.59,78.59,78.42,78.43,27117.0,78.59,78.59,78.42,78.43,27117.0
2016-10-13 14:50:00,78.44,78.44,78.35,78.37,39309.0,78.44,78.44,78.35,78.37,39309.0
2016-10-13 15:00:00,78.36,78.42,78.31,78.37,52832.0,78.36,78.42,78.31,78.37,52832.0
2016-10-13 15:10:00,78.36,78.39,78.28,78.33,24114.0,78.36,78.39,78.28,78.33,24114.0
2016-10-13 15:20:00,78.33,78.36,78.23,78.23,59566.0,78.33,78.36,78.23,78.23,59566.0
2016-10-13 15:30:00,78.23,78.29,78.2,78.25,50147.0,78.23,78.29,78.2,78.25,50147.0
2016-10-13 15:40:00,78.27,78.33,78.2,78.28,58549.0,78.27,78.33,78.2,78.28,58549.0
2016-10-13 15:50:00,78.27,78.3,78.16,78.23,142439.0,78.27,78.3,78.16,78.23,142439.0
2016-10-14 09:30:00,78.26,78.26,77.68,77.7,45050.0,78.26,78.26,77.68,77.7,45050.0
2016-10-14 09:40:00,77.71,77.89,77.6,77.85,19489.0,77.71,77.89,77.6,77.85,19489.0
2016-10-14 09:50:00,77.85,77.89,77.61,77.67,20309.0,77.85,77.89,77.61,77.67,20309.0
2016-10-14 10:00:00,77.71,77.78,77.54,77.56,13588.0,77.71,77.78,77.54,77.56,13588.0
2016-10-14 10:10:00,77.56,77.93,77.51,77.75,75414.0,77.56,77.93,77.51,77.75,75414.0
2016-10-14 10:20:00,77.75,77.77,77.63,77.65,20095.0,77.75,77.77,77.63,77.65,20095.0
2016-10-14 10:30:00,77.68,77.83,77.62,77.78,18044.0,77.68,77.83,77.62,77.78,18044.0
2016-10-14 10:40:00,77.79,77.91,77.77,77.86,27524.0,77.79,77.91,77.77,77.86,27524.0
2016-10-14 10:50:00,77.87,77.87,77.71,77.71,21838.0,77.87,77.87,77.71,77.71,21838.0
2016-10-14 11:00:00,77.71,77.78,77.66,77.72,14873.0,77.71,77.78,77.66,77.72,14873.0
2016-10-14 11:10:00,77.7,77.7,77.53,77.69,25919.0,77.7,77.7,77.53,77.69,25919.0
2016-10-14 11:20:00,77.69,77.81,77.59,77.6,16314.0,77.69,77.81,77.59,77.6,16314.0
2016-10-14 11:30:00,77.56,77.69,77.53,77.6,16295.0,77.56,77.69,77.53,77.6,16295.0
2016-10-14 11:40:00,77.61,77.61,77.43,77.46,16756.0,77.61,77.61,77.43,77.46,16756.0
2016-10-14 11:50:00,77.44,77.45,77.36,77.38,36519.0,77.44,77.45,77.36,77.38,36519.0
2016-10-14 12:00:00,77.36,77.45,77.34,77.4,16590.0,77.36,77.45,77.34,77.4,16590.0
2016-10-14 12:10:00,77.38,77.41,77.32,77.36,46796.0,77.38,77.41,77.32,77.36,46796.0
2016-10-14 12:20:00,77.36,77.47,77.35,77.47,10924.0,77.36,77.47,77.35,77.47,10924.0
2016-10-14 12:30:00,77.47,77.49,77.43,77.43,10218.0,77.47,77.49,77.43,77.43,10218.0
2016-10-14 12:40:00,77.43,77.48,77.39,77.43,66100.0,77.43,77.48,77.39,77.43,66100.0
2016-10-14 12:50:00,77.42,77.42,77.34,77.38,34676.0,77.42,77.42,77.34,77.38,34676.0
2016-10-14 13:00:00,77.37,77.45,77.34,77.45,18422.0,77.37,77.45,77.34,77.45,18422.0
2016-10-14 13:10:00,77.44,77.46,77.39,77.41,10387.0,77.44,77.46,77.39,77.41,10387.0
2016-10-14 13:20:00,77.41,77.46,77.39,77.41,15822.0,77.41,77.46,77.39,77.41,15822.0
2016-10-14 13:30:00,77.41,77.6,77.41,77.59,16605.0,77.41,77.6,77.41,77.59,16605.0
2016-10-14 13:40:00,77.6,77.6,77.48,77.58,17857.0,77.6,77.6,77.48,77.58,17857.0
2016-10-14 13:50:00,77.58,77.58,77.48,77.5,22128.0,77.58,77.58,77.48,77.5,22128.0
2016-10-14 14:00:00,77.5,77.52,77.34,77.35,38164.0,77.5,77.52,77.34,77.35,38164.0
2016-10-14 14:10:00,77.34,77.37,77.23,77.32,20809.0,77.34,77.37,77.23,77.32,20809.0
2016-10-14 14:20:00,77.33,77.33,77.25,77.25,41690.0,77.33,77.33,77.25,77.25,41690.0
2016-10-14 14:30:00,77.26,77.28,77.14,77.23,27171.0,77.26,77.28,77.14,77.23,27171.0
2016-10-14 14:40:00,77.24,77.24,77.11,77.16,48214.0,77.24,77.24,77.11,77.16,48214.0
2016-10-14 14:50:00,77.16,77.19,77.12,77.14,30960.0,77.16,77.19,77.12,77.14,30960.0
2016-10-14 15:00:00,77.14,77.27,77.13,77.26,16512.0,77.14,77.27,77.13,77.26,16512.0
2016-10-14 15:10:00,77.27,77.3,77.23,77.23,10952.0,77.27,77.3,77.23,77.23,10952.0
2016-10-14 15:20:00,77.23,77.35,77.22,77.29,24650.0,77.23,77.35,77.22,77.29,24650.0
2016-10-14 15:30:00,77.29,77.37,77.25,77.34,41070.0,77.29,77.37,77.25,77.34,41070.0
2016-10-14 15:40:00,77.35,77.36,77.27,77.3,63050.0,77.35,77.36,77.27,77.3,63050.0
2016-10-14 15:50:00,77.3,77.3,77.09,77.1,189376.0,77.3,77.3,77.09,77.1,189376.0
2016-10-17 09:30:00,77.0,77.37,77.0,77.03,25598.0,77.0,77.37,77.0,77.03,25598.0
2016-10-17 09:40:00,77.03,77.35,77.0,77.23,19629.0,77.03,77.35,77.0,77.23,19629.0
2016-10-17 09:50:00,77.23,77.23,76.75,76.81,20471.0,77.23,77.23,76.75,76.81,20471.0
2016-10-17 10:00:00,76.8,77.06,76.79,76.84,49139.0,76.8,77.06,76.79,76.84,49139.0
2016-10-17 10:10:00,76.84,76.91,76.8,76.82,25947.0,76.84,76.91,76.8,76.82,25947.0
2016-10-17 10:20:00,76.82,76.99,76.67,76.95,83057.0,76.82,76.99,76.67,76.95,83057.0
2016-10-17 10:30:00,76.94,76.96,76.77,76.8,10436.0,76.94,76.96,76.77,76.8,10436.0
2016-10-17 10:40:00,76.82,76.85,76.74,76.78,14975.0,76.82,76.85,76.74,76.78,14975.0
2016-10-17 10:50:00,76.78,76.78,76.55,76.63,45102.0,76.78,76.78,76.55,76.63,45102.0
2016-10-17 11:00:00,76.65,76.74,76.65,76.72,12192.0,76.65,76.74,76.65,76.72,12192.0
2016-10-17 11:10:00,76.7,76.78,76.69,76.73,11414.0,76.7,76.78,76.69,76.73,11414.0
2016-10-17 11:20:00,76.72,76.73,76.59,76.64,22514.0,76.72,76.73,76.59,76.64,22514.0
2016-10-17 11:30:00,76.64,76.76,76.63,76.76,12591.0,76.64,76.76,76.63,76.76,12591.0
2016-10-17 11:40:00,76.76,76.88,76.73,76.78,20078.0,76.76,76.88,76.73,76.78,20078.0
2016-10-17 11:50:00,76.78,76.85,76.76,76.77,13422.0,76.78,76.85,76.76,76.77,13422.0
2016-10-17 12:00:00,76.77,76.77,76.63,76.67,49412.0,76.77,76.77,76.63,76.67,49412.0
2016-10-17 12:10:00,76.66,76.68,76.56,76.62,11517.0,76.66,76.68,76.56,76.62,11517.0
2016-10-17 12:20:00,76.61,76.67,76.55,76.59,5726.0,76.61,76.67,76.55,76.59,5726.0
2016-10-17 12:30:00,76.58,76.63,76.55,76.6,14499.0,76.58,76.63,76.55,76.6,14499.0
2016-10-17 12:40:00,76.58,76.71,76.58,76.62,66844.0,76.58,76.71,76.58,76.62,66844.0
2016-10-17 12:50:00,76.61,76.65,76.55,76.6,25368.0,76.61,76.65,76.55,76.6,25368.0
2016-10-17 13:00:00,76.6,76.65,76.58,76.61,9802.0,76.6,76.65,76.58,76.61,9802.0
2016-10-17 13:10:00,76.58,76.6,76.49,76.51,25451.0,76.58,76.6,76.49,76.51,25451.0
2016-10-17 13:20:00,76.51,76.52,76.38,76.42,31131.0,76.51,76.52,76.38,76.42,31131.0
2016-10-17 13:30:00,76.41,76.59,76.4,76.5,26268.0,76.41,76.59,76.4,76.5,26268.0
2016-10-17 13:40:00,76.49,76.57,76.44,76.49,11691.0,76.49,76.57,76.44,76.49,11691.0
2016-10-17 13:50:00,76.49,76.5,76.38,76.39,17653.0,76.49,76.5,76.38,76.39,17653.0
2016-10-17 14:00:00,76.4,76.5,76.4,76.47,10400.0,76.4,76.5,76.4,76.47,10400.0
2016-10-17 14:10:00,76.47,76.54,76.44,76.54,9408.0,76.47,76.54,76.44,76.54,9408.0
2016-10-17 14:20:00,76.54,76.55,76.51,76.52,7933.0,76.54,76.55,76.51,76.52,7933.0
2016-10-17 14:30:00,76.52,76.53,76.42,76.46,15837.0,76.52,76.53,76.42,76.46,15837.0
2016-10-17 14:40:00,76.45,76.51,76.45,76.46,14304.0,76.45,76.51,76.45,76.46,14304.0
2016-10-17 14:50:00,76.47,76.51,76.45,76.49,14763.0,76.47,76.51,76.45,76.49,14763.0
2016-10-17 15:00:00,76.5,76.55,76.5,76.51,11291.0,76.5,76.55,76.5,76.51,11291.0
2016-10-17 15:10:00,76.5,76.55,76.43,76.53,21266.0,76.5,76.55,76.43,76.53,21266.0
2016-10-17 15:20:00,76.52,76.59,76.5,76.58,18612.0,76.52,76.59,76.5,76.58,18612.0
2016-10-17 15:30:00,76.57,76.65,76.51,76.61,25432.0,76.57,76.65,76.51,76.61,25432.0
2016-10-17 15:40:00,76.62,76.63,76.52,76.57,57866.0,76.62,76.63,76.52,76.57,57866.0
2016-10-17 15:50:00,76.57,76.57,76.4,76.43,109454.0,76.57,76.57,76.4,76.43,109454.0
2016-10-18 09:30:00,76.84,77.53,76.83,77.18,65781.0,76.84,77.53,76.83,77.18,65781.0
2016-10-18 09:40:00,77.18,77.18,76.92,76.92,101552.0,77.18,77.18,76.92,76.92,101552.0
2016-10-18 09:50:00,76.93,77.0,76.59,76.93,35966.0,76.93,77.0,76.59,76.93,35966.0
2016-10-18 10:00:00,76.96,76.98,76.59,76.63,46238.0,76.96,76.98,76.59,76.63,46238.0
2016-10-18 10:10:00,76.59,76.64,76.49,76.56,45349.0,76.59,76.64,76.49,76.56,45349.0
2016-10-18 10:20:00,76.56,76.63,76.44,76.5,33083.0,76.56,76.63,76.44,76.5,33083.0
2016-10-18 10:30:00,76.51,76.66,76.51,76.59,102164.0,76.51,76.66,76.51,76.59,102164.0
2016-10-18 10:40:00,76.58,76.8,76.56,76.72,53876.0,76.58,76.8,76.56,76.72,53876.0
2016-10-18 10:50:00,76.76,76.76,76.58,76.62,74861.0,76.76,76.76,76.58,76.62,74861.0
2016-10-18 11:00:00,76.64,76.69,76.4,76.45,46031.0,76.64,76.69,76.4,76.45,46031.0
2016-10-18 11:10:00,76.45,76.47,76.29,76.4,42077.0,76.45,76.47,76.29,76.4,42077.0
2016-10-18 11:20:00,76.39,76.41,76.25,76.3,54909.0,76.39,76.41,76.25,76.3,54909.0
2016-10-18 11:30:00,76.31,76.52,76.31,76.5,53411.0,76.31,76.52,76.31,76.5,53411.0
2016-10-18 11:40:00,76.5,76.54,76.34,76.37,108622.0,76.5,76.54,76.34,76.37,108622.0
2016-10-18 11:50:00,76.41,76.54,76.41,76.52,18900.0,76.41,76.54,76.41,76.52,18900.0
2016-10-18 12:00:00,76.52,76.69,76.51,76.68,21891.0,76.52,76.69,76.51,76.68,21891.0
2016-10-18 12:10:00,76.69,76.69,76.5,76.5,22553.0,76.69,76.69,76.5,76.5,22553.0
2016-10-18 12:20:00,76.53,76.59,76.49,76.49,20476.0,76.53,76.59,76.49,76.49,20476.0
2016-10-18 12:30:00,76.51,76.68,76.51,76.58,22913.0,76.51,76.68,76.51,76.58,22913.0
2016-10-18 12:40:00,76.6,76.6,76.52,76.52,15389.0,76.6,76.6,76.52,76.52,15389.0
2016-10-18 12:50:00,76.53,76.6,76.43,76.43,26322.0,76.53,76.6,76.43,76.43,26322.0
2016-10-18 13:00:00,76.43,76.54,76.42,76.53,30002.0,76.43,76.54,76.42,76.53,30002.0
2016-10-18 13:10:00,76.53,76.58,76.51,76.53,15589.0,76.53,76.58,76.51,76.53,15589.0
2016-10-18 13:20:00,76.52,76.62,76.52,76.57,18974.0,76.52,76.62,76.52,76.57,18974.0
2016-10-18 13:30:00,76.56,76.59,76.46,76.56,17351.0,76.56,76.59,76.46,76.56,17351.0
2016-10-18 13:40:00,76.57,76.58,76.49,76.55,16445.0,76.57,76.58,76.49,76.55,16445.0
2016-10-18 13:50:00,76.55,76.61,76.54,76.58,14176.0,76.55,76.61,76.54,76.58,14176.0
2016-10-18 14:00:00,76.58,76.59,76.53,76.55,18292.0,76.58,76.59,76.53,76.55,18292.0
2016-10-18 14:10:00,76.57,76.59,76.51,76.55,15342.0,76.57,76.59,76.51,76.55,15342.0
2016-10-18 14:20:00,76.55,76.63,76.5,76.55,44351.0,76.55,76.63,76.5,76.55,44351.0
2016-10-18 14:30:00,76.56,76.59,76.43,76.43,30303.0,76.56,76.59,76.43,76.43,30303.0
2016-10-18 14:40:00,76.42,76.5,76.41,76.45,17469.0,76.42,76.5,76.41,76.45,17469.0
2016-10-18 14:50:00,76.46,76.58,76.42,76.55,49196.0,76.46,76.58,76.42,76.55,49196.0
2016-10-18 15:00:00,76.56,76.61,76.47,76.48,26229.0,76.56,76.61,76.47,76.48,26229.0
2016-10-18 15:10:00,76.47,76.53,76.43,76.48,18997.0,76.47,76.53,76.43,76.48,18997.0
2016-10-18 15:20:00,76.45,76.54,76.45,76.49,20662.0,76.45,76.54,76.45,76.49,20662.0
2016-10-18 15:30:00,76.5,76.5,76.36,76.43,73556.0,76.5,76.5,76.36,76.43,73556.0
2016-10-18 15:40:00,76.43,76.44,76.31,76.4,58755.0,76.43,76.44,76.31,76.4,58755.0
2016-10-18 15:50:00,76.39,76.42,76.25,76.25,176987.0,76.39,76.42,76.25,76.25,176987.0
2016-10-19 09:30:00,76.55,76.69,76.03,76.17,56817.0,76.55,76.69,76.03,76.17,56817.0
2016-10-19 09:40:00,76.25,76.55,76.23,76.4,36029.0,76.25,76.55,76.23,76.4,36029.0
2016-10-19 09:50:00,76.4,76.43,76.11,76.14,57631.0,76.4,76.43,76.11,76.14,57631.0
2016-10-19 10:00:00,76.11,76.17,75.94,76.05,27236.0,76.11,76.17,75.94,76.05,27236.0
2016-10-19 10:10:00,76.06,76.39,76.06,76.39,37627.0,76.06,76.39,76.06,76.39,37627.0
2016-10-19 10:20:00,76.44,76.56,76.42,76.56,32405.0,76.44,76.56,76.42,76.56,32405.0
2016-10-19 10:30:00,76.54,76.58,76.37,76.43,14872.0,76.54,76.58,76.37,76.43,14872.0
2016-10-19 10:40:00,76.41,76.6,76.4,76.6,12054.0,76.41,76.6,76.4,76.6,12054.0
2016-10-19 10:50:00,76.6,76.76,76.58,76.68,18302.0,76.6,76.76,76.58,76.68,18302.0
2016-10-19 11:00:00,76.68,76.69,76.51,76.53,20002.0,76.68,76.69,76.51,76.53,20002.0
2016-10-19 11:10:00,76.55,76.57,76.5,76.55,12246.0,76.55,76.57,76.5,76.55,12246.0
2016-10-19 11:20:00,76.52,76.59,76.49,76.58,12222.0,76.52,76.59,76.49,76.58,12222.0
2016-10-19 11:30:00,76.57,76.58,76.5,76.53,16108.0,76.57,76.58,76.5,76.53,16108.0
2016-10-19 11:40:00,76.52,76.52,76.33,76.38,33274.0,76.52,76.52,76.33,76.38,33274.0
2016-10-19 11:50:00,76.39,76.46,76.32,76.33,23300.0,76.39,76.46,76.32,76.33,23300.0
2016-10-19 12:00:00,76.34,76.37,76.18,76.19,19152.0,76.34,76.37,76.18,76.19,19152.0
2016-10-19 12:10:00,76.2,76.26,76.17,76.17,15661.0,76.2,76.26,76.17,76.17,15661.0
2016-10-19 12:20:00,76.18,76.24,76.13,76.23,21210.0,76.18,76.24,76.13,76.23,21210.0
2016-10-19 12:30:00,76.22,76.38,76.21,76.36,20447.0,76.22,76.38,76.21,76.36,20447.0
2016-10-19 12:40:00,76.35,76.41,76.35,76.38,9190.0,76.35,76.41,76.35,76.38,9190.0
2016-10-19 12:50:00,76.38,76.4,76.33,76.36,10537.0,76.38,76.4,76.33,76.36,10537.0
2016-10-19 13:00:00,76.37,76.48,76.37,76.41,13342.0,76.37,76.48,76.37,76.41,13342.0
2016-10-19 13:10:00,76.4,76.41,76.33,76.36,8223.0,76.4,76.41,76.33,76.36,8223.0
2016-10-19 13:20:00,76.38,76.43,76.33,76.34,7671.0,76.38,76.43,76.33,76.34,7671.0
2016-10-19 13:30:00,76.35,76.39,76.31,76.35,8886.0,76.35,76.39,76.31,76.35,8886.0
2016-10-19 13:40:00,76.35,76.36,76.29,76.32,23852.0,76.35,76.36,76.29,76.32,23852.0
2016-10-19 13:50:00,76.31,76.32,76.23,76.25,12401.0,76.31,76.32,76.23,76.25,12401.0
2016-10-19 14:00:00,76.25,76.31,76.25,76.29,12403.0,76.25,76.31,76.25,76.29,12403.0
2016-10-19 14:10:00,76.3,76.32,76.26,76.3,18725.0,76.3,76.32,76.26,76.3,18725.0
2016-10-19 14:20:00,76.29,76.43,76.23,76.42,23697.0,76.29,76.43,76.23,76.42,23697.0
2016-10-19 14:30:00,76.42,76.51,76.38,76.46,82543.0,76.42,76.51,76.38,76.46,82543.0
2016-10-19 14:40:00,76.48,76.56,76.45,76.53,101069.0,76.48,76.56,76.45,76.53,101069.0
2016-10-19 14:50:00,76.53,76.69,76.52,76.66,20111.0,76.53,76.69,76.52,76.66,20111.0
2016-10-19 15:00:00,76.68,76.79,76.65,76.78,45438.0,76.68,76.79,76.65,76.78,45438.0
2016-10-19 15:10:00,76.79,76.89,76.79,76.85,48436.0,76.79,76.89,76.79,76.85,48436.0
2016-10-19 15:20:00,76.84,77.03,76.81,76.91,59519.0,76.84,77.03,76.81,76.91,59519.0
2016-10-19 15:30:00,76.91,76.96,76.88,76.96,32921.0,76.91,76.96,76.88,76.96,32921.0
2016-10-19 15:40:00,76.95,76.97,76.8,76.83,118064.0,76.95,76.97,76.8,76.83,118064.0
2016-10-19 15:50:00,76.83,76.86,76.71,76.76,133545.0,76.83,76.86,76.71,76.76,133545.0
2016-10-20 09:30:00,77.03,77.04,76.49,76.49,28377.0,77.03,77.04,76.49,76.49,28377.0
2016-10-20 09:40:00,76.47,76.75,76.37,76.75,12300.0,76.47,76.75,76.37,76.75,12300.0
2016-10-20 09:50:00,76.69,76.81,76.56,76.81,12371.0,76.69,76.81,76.56,76.81,12371.0
2016-10-20 10:00:00,76.81,76.95,76.73,76.88,24806.0,76.81,76.95,76.73,76.88,24806.0
2016-10-20 10:10:00,76.86,76.89,76.61,76.63,14686.0,76.86,76.89,76.61,76.63,14686.0
2016-10-20 10:20:00,76.6,76.69,76.58,76.62,16700.0,76.6,76.69,76.58,76.62,16700.0
2016-10-20 10:30:00,76.62,76.63,76.23,76.23,30930.0,76.62,76.63,76.23,76.23,30930.0
2016-10-20 10:40:00,76.23,76.24,76.09,76.21,32702.0,76.23,76.24,76.09,76.21,32702.0
2016-10-20 10:50:00,76.21,76.21,76.0,76.14,17169.0,76.21,76.21,76.0,76.14,17169.0
2016-10-20 11:00:00,76.15,76.2,76.01,76.04,26316.0,76.15,76.2,76.01,76.04,26316.0
2016-10-20 11:10:00,76.04,76.08,75.91,76.0,18467.0,76.04,76.08,75.91,76.0,18467.0
2016-10-20 11:20:00,75.99,76.02,75.9,75.91,34154.0,75.99,76.02,75.9,75.91,34154.0
2016-10-20 11:30:00,75.95,76.13,75.95,76.05,59326.0,75.95,76.13,75.95,76.05,59326.0
2016-10-20 11:40:00,76.08,76.14,76.04,76.14,18270.0,76.08,76.14,76.04,76.14,18270.0
2016-10-20 11:50:00,76.15,76.21,76.06,76.19,15109.0,76.15,76.21,76.06,76.19,15109.0
2016-10-20 12:00:00,76.19,76.4,76.19,76.35,18470.0,76.19,76.4,76.19,76.35,18470.0
2016-10-20 12:10:00,76.34,76.41,76.24,76.26,23308.0,76.34,76.41,76.24,76.26,23308.0
2016-10-20 12:20:00,76.26,76.28,76.2,76.24,10930.0,76.26,76.28,76.2,76.24,10930.0
2016-10-20 12:30:00,76.26,76.37,76.25,76.37,14371.0,76.26,76.37,76.25,76.37,14371.0
2016-10-20 12:40:00,76.39,76.43,76.28,76.28,17779.0,76.39,76.43,76.28,76.28,17779.0
2016-10-20 12:50:00,76.28,76.34,76.24,76.29,17410.0,76.28,76.34,76.24,76.29,17410.0
2016-10-20 13:00:00,76.31,76.37,76.27,76.37,16074.0,76.31,76.37,76.27,76.37,16074.0
2016-10-20 13:10:00,76.38,76.39,76.31,76.35,16700.0,76.38,76.39,76.31,76.35,16700.0
2016-10-20 13:20:00,76.39,76.39,76.31,76.32,57972.0,76.39,76.39,76.31,76.32,57972.0
2016-10-20 13:30:00,76.32,76.33,76.29,76.33,14331.0,76.32,76.33,76.29,76.33,14331.0
2016-10-20 13:40:00,76.34,76.4,76.3,76.3,11800.0,76.34,76.4,76.3,76.3,11800.0
2016-10-20 13:50:00,76.29,76.29,76.1,76.18,19307.0,76.29,76.29,76.1,76.18,19307.0
2016-10-20 14:00:00,76.18,76.22,76.12,76.16,17241.0,76.18,76.22,76.12,76.16,17241.0
2016-10-20 14:10:00,76.14,76.17,76.02,76.03,32814.0,76.14,76.17,76.02,76.03,32814.0
2016-10-20 14:20:00,76.06,76.12,76.02,76.12,11007.0,76.06,76.12,76.02,76.12,11007.0
2016-10-20 14:30:00,76.12,76.15,76.07,76.08,51205.0,76.12,76.15,76.07,76.08,51205.0
2016-10-20 14:40:00,76.08,76.15,75.98,76.15,120556.0,76.08,76.15,75.98,76.15,120556.0
2016-10-20 14:50:00,76.17,76.27,76.15,76.22,32501.0,76.17,76.27,76.15,76.22,32501.0
2016-10-20 15:00:00,76.24,76.27,76.06,76.07,64749.0,76.24,76.27,76.06,76.07,64749.0
2016-10-20 15:10:00,76.07,76.09,76.0,76.0,83298.0,76.07,76.09,76.0,76.0,83298.0
2016-10-20 15:20:00,76.01,76.06,75.95,75.98,41780.0,76.01,76.06,75.95,75.98,41780.0
2016-10-20 15:30:00,75.99,76.04,75.99,76.03,56478.0,75.99,76.04,75.99,76.03,56478.0
2016-10-20 15:40:00,76.02,76.05,75.96,76.0,95955.0,76.02,76.05,75.96,76.0,95955.0
2016-10-20 15:50:00,76.03,76.05,75.83,75.87,168632.0,76.03,76.05,75.83,75.87,168632.0
2016-10-21 09:30:00,75.33,75.82,75.33,75.44,126607.0,75.33,75.82,75.33,75.44,126607.0
2016-10-21 09:40:00,75.41,75.77,75.38,75.73,17869.0,75.41,75.77,75.38,75.73,17869.0
2016-10-21 09:50:00,75.67,75.68,75.51,75.53,19525.0,75.67,75.68,75.51,75.53,19525.0
2016-10-21 10:00:00,75.52,75.65,75.4,75.64,18816.0,75.52,75.65,75.4,75.64,18816.0
2016-10-21 10:10:00,75.64,75.74,75.48,75.49,15968.0,75.64,75.74,75.48,75.49,15968.0
2016-10-21 10:20:00,75.49,75.58,75.39,75.53,62208.0,75.49,75.58,75.39,75.53,62208.0
2016-10-21 10:30:00,75.51,75.72,75.51,75.59,21951.0,75.51,75.72,75.51,75.59,21951.0
2016-10-21 10:40:00,75.62,75.95,75.61,75.92,29794.0,75.62,75.95,75.61,75.92,29794.0
2016-10-21 10:50:00,75.93,75.97,75.79,75.86,31490.0,75.93,75.97,75.79,75.86,31490.0
2016-10-21 11:00:00,75.88,76.01,75.77,76.01,19042.0,75.88,76.01,75.77,76.01,19042.0
2016-10-21 11:10:00,75.99,76.14,75.95,76.06,23878.0,75.99,76.14,75.95,76.06,23878.0
2016-10-21 11:20:00,76.07,76.08,76.0,76.02,13801.0,76.07,76.08,76.0,76.02,13801.0
2016-10-21 11:30:00,76.01,76.18,75.97,76.18,29584.0,76.01,76.18,75.97,76.18,29584.0
2016-10-21 11:40:00,76.18,76.32,76.17,76.3,39727.0,76.18,76.32,76.17,76.3,39727.0
2016-10-21 11:50:00,76.3,76.34,76.2,76.23,21999.0,76.3,76.34,76.2,76.23,21999.0
2016-10-21 12:00:00,76.22,76.33,76.21,76.31,25643.0,76.22,76.33,76.21,76.31,25643.0
2016-10-21 12:10:00,76.33,76.33,76.12,76.16,26747.0,76.33,76.33,76.12,76.16,26747.0
2016-10-21 12:20:00,76.17,76.21,75.98,76.04,42907.0,76.17,76.21,75.98,76.04,42907.0
2016-10-21 12:30:00,76.04,76.04,75.97,75.97,27036.0,76.04,76.04,75.97,75.97,27036.0
2016-10-21 12:40:00,75.98,76.02,75.93,75.98,27775.0,75.98,76.02,75.93,75.98,27775.0
2016-10-21 12:50:00,75.98,75.99,75.87,75.93,45994.0,75.98,75.99,75.87,75.93,45994.0
2016-10-21 13:00:00,75.95,75.95,75.84,75.89,33021.0,75.95,75.95,75.84,75.89,33021.0
2016-10-21 13:10:00,75.89,75.92,75.83,75.83,18834.0,75.89,75.92,75.83,75.83,18834.0
2016-10-21 13:20:00,75.84,75.9,75.84,75.86,23105.0,75.84,75.9,75.84,75.86,23105.0
2016-10-21 13:30:00,75.89,75.91,75.78,75.85,21450.0,75.89,75.91,75.78,75.85,21450.0
2016-10-21 13:40:00,75.84,75.93,75.83,75.88,52227.0,75.84,75.93,75.83,75.88,52227.0
2016-10-21 13:50:00,75.88,75.95,75.83,75.86,51749.0,75.88,75.95,75.83,75.86,51749.0
2016-10-21 14:00:00,75.88,75.91,75.81,75.85,32222.0,75.88,75.91,75.81,75.85,32222.0
2016-10-21 14:10:00,75.84,75.86,75.8,75.83,20702.0,75.84,75.86,75.8,75.83,20702.0
2016-10-21 14:20:00,75.84,75.88,75.78,75.88,31353.0,75.84,75.88,75.78,75.88,31353.0
2016-10-21 14:30:00,75.87,75.88,75.8,75.86,25324.0,75.87,75.88,75.8,75.86,25324.0
2016-10-21 14:40:00,75.87,75.89,75.81,75.83,43420.0,75.87,75.89,75.81,75.83,43420.0
2016-10-21 14:50:00,75.82,75.87,75.8,75.84,64972.0,75.82,75.87,75.8,75.84,64972.0
2016-10-21 15:00:00,75.84,75.91,75.84,75.84,85749.0,75.84,75.91,75.84,75.84,85749.0
2016-10-21 15:10:00,75.85,75.88,75.81,75.83,80610.0,75.85,75.88,75.81,75.83,80610.0
2016-10-21 15:20:00,75.84,75.93,75.83,75.87,58496.0,75.84,75.93,75.83,75.87,58496.0
2016-10-21 15:30:00,75.88,75.88,75.77,75.81,63422.0,75.88,75.88,75.77,75.81,63422.0
2016-10-21 15:40:00,75.8,75.82,75.76,75.81,54942.0,75.8,75.82,75.76,75.81,54942.0
2016-10-21 15:50:00,75.81,75.85,75.65,75.71,177236.0,75.81,75.85,75.65,75.71,177236.0
2016-10-24 09:30:00,75.72,76.31,75.72,76.19,55597.0,75.72,76.31,75.72,76.19,55597.0
2016-10-24 09:40:00,76.29,76.31,76.0,76.09,18200.0,76.29,76.31,76.0,76.09,18200.0
2016-10-24 09:50:00,76.03,76.1,75.85,75.89,17600.0,76.03,76.1,75.85,75.89,17600.0
2016-10-24 10:00:00,75.9,76.0,75.78,75.92,22500.0,75.9,76.0,75.78,75.92,22500.0
2016-10-24 10:10:00,75.92,75.99,75.8,75.8,9100.0,75.92,75.99,75.8,75.8,9100.0
2016-10-24 10:20:00,75.81,75.96,75.79,75.91,23200.0,75.81,75.96,75.79,75.91,23200.0
2016-10-24 10:30:00,75.93,75.95,75.76,75.86,13400.0,75.93,75.95,75.76,75.86,13400.0
2016-10-24 10:40:00,75.79,76.02,75.78,75.98,27000.0,75.79,76.02,75.78,75.98,27000.0
2016-10-24 10:50:00,75.99,76.08,75.94,75.97,37700.0,75.99,76.08,75.94,75.97,37700.0
2016-10-24 11:00:00,76.01,76.03,75.92,75.98,27000.0,76.01,76.03,75.92,75.98,27000.0
2016-10-24 11:10:00,75.98,76.0,75.88,75.91,48400.0,75.98,76.0,75.88,75.91,48400.0
2016-10-24 11:20:00,75.91,75.95,75.86,75.88,39400.0,75.91,75.95,75.86,75.88,39400.0
2016-10-24 11:30:00,75.88,75.99,75.86,75.97,73400.0,75.88,75.99,75.86,75.97,73400.0
2016-10-24 11:40:00,75.97,76.03,75.96,76.03,9300.0,75.97,76.03,75.96,76.03,9300.0
2016-10-24 11:50:00,76.0,76.05,75.9,75.92,26900.0,76.0,76.05,75.9,75.92,26900.0
2016-10-24 12:00:00,75.92,75.95,75.89,75.9,40900.0,75.92,75.95,75.89,75.9,40900.0
2016-10-24 12:10:00,75.91,75.93,75.85,75.87,15500.0,75.91,75.93,75.85,75.87,15500.0
2016-10-24 12:20:00,75.89,75.92,75.86,75.91,13700.0,75.89,75.92,75.86,75.91,13700.0
2016-10-24 12:30:00,75.9,76.01,75.88,75.98,13300.0,75.9,76.01,75.88,75.98,13300.0
2016-10-24 12:40:00,75.98,76.08,75.98,76.07,4500.0,75.98,76.08,75.98,76.07,4500.0
2016-10-24 12:50:00,76.07,76.21,76.07,76.2,21800.0,76.07,76.21,76.07,76.2,21800.0
2016-10-24 13:00:00,76.19,76.24,76.01,76.02,45100.0,76.19,76.24,76.01,76.02,45100.0
2016-10-24 13:10:00,76.02,76.09,75.92,75.96,132800.0,76.02,76.09,75.92,75.96,132800.0
2016-10-24 13:20:00,75.96,76.03,75.91,75.93,83000.0,75.96,76.03,75.91,75.93,83000.0
2016-10-24 13:30:00,75.93,76.02,75.9,75.93,60900.0,75.93,76.02,75.9,75.93,60900.0
2016-10-24 13:40:00,75.94,75.96,75.89,75.89,23400.0,75.94,75.96,75.89,75.89,23400.0
2016-10-24 13:50:00,75.89,75.9,75.84,75.86,58300.0,75.89,75.9,75.84,75.86,58300.0
2016-10-24 14:00:00,75.87,75.88,75.78,75.84,65300.0,75.87,75.88,75.78,75.84,65300.0
2016-10-24 14:10:00,75.84,75.84,75.81,75.82,25800.0,75.84,75.84,75.81,75.82,25800.0
2016-10-24 14:20:00,75.83,76.05,75.82,76.05,52300.0,75.83,76.05,75.82,76.05,52300.0
2016-10-24 14:30:00,76.03,76.05,75.98,76.03,29200.0,76.03,76.05,75.98,76.03,29200.0
2016-10-24 14:40:00,76.02,76.06,75.98,76.03,32500.0,76.02,76.06,75.98,76.03,32500.0
2016-10-24 14:50:00,76.03,76.06,75.97,75.98,20300.0,76.03,76.06,75.97,75.98,20300.0
2016-10-24 15:00:00,75.98,75.99,75.91,75.94,17400.0,75.98,75.99,75.91,75.94,17400.0
2016-10-24 15:10:00,75.94,75.99,75.93,75.97,17100.0,75.94,75.99,75.93,75.97,17100.0
2016-10-24 15:20:00,75.96,75.96,75.87,75.93,17200.0,75.96,75.96,75.87,75.93,17200.0
2016-10-24 15:30:00,75.93,75.95,75.86,75.9,29000.0,75.93,75.95,75.86,75.9,29000.0
2016-10-24 15:40:00,75.9,75.95,75.87,75.92,34300.0,75.9,75.95,75.87,75.92,34300.0
2016-10-24 15:50:00,75.91,76.03,75.91,75.97,79000.0,75.91,76.03,75.91,75.97,79000.0
2016-10-25 09:30:00,75.6,75.62,75.36,75.55,25395.0,75.6,75.62,75.36,75.55,25395.0
2016-10-25 09:40:00,75.52,75.53,75.38,75.43,20500.0,75.52,75.53,75.38,75.43,20500.0
2016-10-25 09:50:00,75.43,75.48,75.38,75.42,16800.0,75.43,75.48,75.38,75.42,16800.0
2016-10-25 10:00:00,75.43,75.55,75.4,75.54,17500.0,75.43,75.55,75.4,75.54,17500.0
2016-10-25 10:10:00,75.55,75.65,75.48,75.64,16800.0,75.55,75.65,75.48,75.64,16800.0
2016-10-25 10:20:00,75.64,75.64,75.45,75.54,14900.0,75.64,75.64,75.45,75.54,14900.0
2016-10-25 10:30:00,75.54,75.75,75.54,75.75,24200.0,75.54,75.75,75.54,75.75,24200.0
2016-10-25 10:40:00,75.75,75.83,75.66,75.69,24500.0,75.75,75.83,75.66,75.69,24500.0
2016-10-25 10:50:00,75.69,75.72,75.6,75.6,18000.0,75.69,75.72,75.6,75.6,18000.0
2016-10-25 11:00:00,75.61,75.62,75.53,75.57,15800.0,75.61,75.62,75.53,75.57,15800.0
2016-10-25 11:10:00,75.57,75.59,75.44,75.49,33100.0,75.57,75.59,75.44,75.49,33100.0
2016-10-25 11:20:00,75.51,75.52,75.43,75.51,13700.0,75.51,75.52,75.43,75.51,13700.0
2016-10-25 11:30:00,75.51,75.6,75.49,75.56,26300.0,75.51,75.6,75.49,75.56,26300.0
2016-10-25 11:40:00,75.56,75.57,75.44,75.45,16000.0,75.56,75.57,75.44,75.45,16000.0
2016-10-25 11:50:00,75.45,75.62,75.44,75.57,29044.0,75.45,75.62,75.44,75.57,29044.0
2016-10-25 12:00:00,75.57,75.59,75.47,75.51,16600.0,75.57,75.59,75.47,75.51,16600.0
2016-10-25 12:10:00,75.53,75.57,75.4,75.57,15542.0,75.53,75.57,75.4,75.57,15542.0
2016-10-25 12:20:00,75.58,75.58,75.39,75.45,18700.0,75.58,75.58,75.39,75.45,18700.0
2016-10-25 12:30:00,75.45,75.6,75.45,75.6,10200.0,75.45,75.6,75.45,75.6,10200.0
2016-10-25 12:40:00,75.61,75.75,75.6,75.71,12000.0,75.61,75.75,75.6,75.71,12000.0
2016-10-25 12:50:00,75.71,75.79,75.7,75.77,11200.0,75.71,75.79,75.7,75.77,11200.0
2016-10-25 13:00:00,75.75,75.85,75.71,75.78,9100.0,75.75,75.85,75.71,75.78,9100.0
2016-10-25 13:10:00,75.78,75.86,75.78,75.8,10400.0,75.78,75.86,75.78,75.8,10400.0
2016-10-25 13:20:00,75.79,75.85,75.78,75.83,12100.0,75.79,75.85,75.78,75.83,12100.0
2016-10-25 13:30:00,75.82,75.88,75.78,75.87,11800.0,75.82,75.88,75.78,75.87,11800.0
2016-10-25 13:40:00,75.89,75.93,75.85,75.92,13100.0,75.89,75.93,75.85,75.92,13100.0
2016-10-25 13:50:00,75.92,76.05,75.9,76.04,49300.0,75.92,76.05,75.9,76.04,49300.0
2016-10-25 14:00:00,76.06,76.13,76.03,76.11,13000.0,76.06,76.13,76.03,76.11,13000.0
2016-10-25 14:10:00,76.1,76.12,76.02,76.07,22000.0,76.1,76.12,76.02,76.07,22000.0
2016-10-25 14:20:00,76.06,76.12,76.0,76.02,34400.0,76.06,76.12,76.0,76.02,34400.0
2016-10-25 14:30:00,76.01,76.03,75.78,75.78,149000.0,76.01,76.03,75.78,75.78,149000.0
2016-10-25 14:40:00,75.78,75.9,75.71,75.75,206600.0,75.78,75.9,75.71,75.75,206600.0
2016-10-25 14:50:00,75.77,75.81,75.72,75.75,94600.0,75.77,75.81,75.72,75.75,94600.0
2016-10-25 15:00:00,75.75,75.78,75.7,75.76,55100.0,75.75,75.78,75.7,75.76,55100.0
2016-10-25 15:10:00,75.76,75.77,75.71,75.72,44200.0,75.76,75.77,75.71,75.72,44200.0
2016-10-25 15:20:00,75.73,75.77,75.71,75.75,33300.0,75.73,75.77,75.71,75.75,33300.0
2016-10-25 15:30:00,75.76,75.77,75.71,75.74,24300.0,75.76,75.77,75.71,75.74,24300.0
2016-10-25 15:40:00,75.74,75.79,75.66,75.78,45150.0,75.74,75.79,75.66,75.78,45150.0
2016-10-25 15:50:00,75.78,75.83,75.71,75.82,72600.0,75.78,75.83,75.71,75.82,72600.0
2016-10-26 09:30:00,75.75,76.29,75.6,76.2,29019.0,75.75,76.29,75.6,76.2,29019.0
2016-10-26 09:40:00,76.14,76.3,75.97,76.09,12468.0,76.14,76.3,75.97,76.09,12468.0
2016-10-26 09:50:00,76.09,76.09,75.8,75.95,6615.0,76.09,76.09,75.8,75.95,6615.0
2016-10-26 10:00:00,75.92,76.08,75.87,76.07,11868.0,75.92,76.08,75.87,76.07,11868.0
2016-10-26 10:10:00,76.06,76.21,76.04,76.21,13641.0,76.06,76.21,76.04,76.21,13641.0
2016-10-26 10:20:00,76.19,76.25,76.15,76.25,16984.0,76.19,76.25,76.15,76.25,16984.0
2016-10-26 10:30:00,76.25,76.55,76.24,76.5,28620.0,76.25,76.55,76.24,76.5,28620.0
2016-10-26 10:40:00,76.49,76.53,76.39,76.43,13057.0,76.49,76.53,76.39,76.43,13057.0
2016-10-26 10:50:00,76.45,76.6,76.38,76.58,15697.0,76.45,76.6,76.38,76.58,15697.0
2016-10-26 11:00:00,76.57,76.72,76.56,76.65,30000.0,76.57,76.72,76.56,76.65,30000.0
2016-10-26 11:10:00,76.66,76.85,76.65,76.82,17409.0,76.66,76.85,76.65,76.82,17409.0
2016-10-26 11:20:00,76.82,76.98,76.75,76.93,251429.0,76.82,76.98,76.75,76.93,251429.0
2016-10-26 11:30:00,76.93,77.25,76.93,77.25,93612.0,76.93,77.25,76.93,77.25,93612.0
2016-10-26 11:40:00,77.26,77.33,77.17,77.27,80859.0,77.26,77.33,77.17,77.27,80859.0
2016-10-26 11:50:00,77.27,77.32,77.17,77.2,60239.0,77.27,77.32,77.17,77.2,60239.0
2016-10-26 12:00:00,77.2,77.3,77.12,77.26,112795.0,77.2,77.3,77.12,77.26,112795.0
2016-10-26 12:10:00,77.27,77.29,77.2,77.24,31488.0,77.27,77.29,77.2,77.24,31488.0
2016-10-26 12:20:00,77.25,77.27,77.06,77.15,64520.0,77.25,77.27,77.06,77.15,64520.0
2016-10-26 12:30:00,77.16,77.16,77.05,77.07,25302.0,77.16,77.16,77.05,77.07,25302.0
2016-10-26 12:40:00,77.07,77.1,76.97,77.05,55950.0,77.07,77.1,76.97,77.05,55950.0
2016-10-26 12:50:00,77.04,77.06,76.99,76.99,46306.0,77.04,77.06,76.99,76.99,46306.0
2016-10-26 13:00:00,76.99,77.05,76.93,77.0,52868.0,76.99,77.05,76.93,77.0,52868.0
2016-10-26 13:10:00,77.01,77.02,76.92,77.0,24727.0,77.01,77.02,76.92,77.0,24727.0
2016-10-26 13:20:00,77.0,77.03,76.91,77.03,20204.0,77.0,77.03,76.91,77.03,20204.0
2016-10-26 13:30:00,77.03,77.04,76.83,76.84,20726.0,77.03,77.04,76.83,76.84,20726.0
2016-10-26 13:40:00,76.83,76.84,76.6,76.6,26800.0,76.83,76.84,76.6,76.6,26800.0
2016-10-26 13:50:00,76.61,76.64,76.56,76.56,44325.0,76.61,76.64,76.56,76.56,44325.0
2016-10-26 14:00:00,76.56,76.6,76.48,76.53,35398.0,76.56,76.6,76.48,76.53,35398.0
2016-10-26 14:10:00,76.57,76.62,76.55,76.61,29978.0,76.57,76.62,76.55,76.61,29978.0
2016-10-26 14:20:00,76.61,76.68,76.61,76.66,21539.0,76.61,76.68,76.61,76.66,21539.0
2016-10-26 14:30:00,76.66,76.74,76.6,76.72,20795.0,76.66,76.74,76.6,76.72,20795.0
2016-10-26 14:40:00,76.73,76.92,76.72,76.83,27143.0,76.73,76.92,76.72,76.83,27143.0
2016-10-26 14:50:00,76.82,76.86,76.72,76.85,34182.0,76.82,76.86,76.72,76.85,34182.0
2016-10-26 15:00:00,76.85,76.85,76.71,76.78,33356.0,76.85,76.85,76.71,76.78,33356.0
2016-10-26 15:10:00,76.78,76.81,76.72,76.81,29943.0,76.78,76.81,76.72,76.81,29943.0
2016-10-26 15:20:00,76.8,76.92,76.8,76.87,39507.0,76.8,76.92,76.8,76.87,39507.0
2016-10-26 15:30:00,76.86,77.0,76.86,77.0,141904.0,76.86,77.0,76.86,77.0,141904.0
2016-10-26 15:40:00,77.0,77.0,76.89,76.92,92445.0,77.0,77.0,76.89,76.92,92445.0
2016-10-26 15:50:00,76.92,76.92,76.76,76.8,102083.0,76.92,76.92,76.76,76.8,102083.0
2016-10-27 09:30:00,76.71,76.81,76.47,76.48,40284.0,76.71,76.81,76.47,76.48,40284.0
2016-10-27 09:40:00,76.47,76.48,76.08,76.13,21859.0,76.47,76.48,76.08,76.13,21859.0
2016-10-27 09:50:00,76.12,76.28,76.05,76.28,24076.0,76.12,76.28,76.05,76.28,24076.0
2016-10-27 10:00:00,76.27,76.34,75.94,76.06,25729.0,76.27,76.34,75.94,76.06,25729.0
2016-10-27 10:10:00,76.06,76.23,75.91,75.91,21700.0,76.06,76.23,75.91,75.91,21700.0
2016-10-27 10:20:00,75.91,76.02,75.78,75.79,24660.0,75.91,76.02,75.78,75.79,24660.0
2016-10-27 10:30:00,75.8,76.04,75.77,75.82,22564.0,75.8,76.04,75.77,75.82,22564.0
2016-10-27 10:40:00,75.78,75.87,75.72,75.87,28457.0,75.78,75.87,75.72,75.87,28457.0
2016-10-27 10:50:00,75.87,75.93,75.58,75.59,36715.0,75.87,75.93,75.58,75.59,36715.0
2016-10-27 11:00:00,75.58,75.84,75.58,75.77,55240.0,75.58,75.84,75.58,75.77,55240.0
2016-10-27 11:10:00,75.77,75.8,75.6,75.68,58897.0,75.77,75.8,75.6,75.68,58897.0
2016-10-27 11:20:00,75.68,75.74,75.59,75.66,30320.0,75.68,75.74,75.59,75.66,30320.0
2016-10-27 11:30:00,75.64,75.66,75.5,75.56,29567.0,75.64,75.66,75.5,75.56,29567.0
2016-10-27 11:40:00,75.57,75.72,75.52,75.68,27983.0,75.57,75.72,75.52,75.68,27983.0
2016-10-27 11:50:00,75.68,75.84,75.57,75.83,18025.0,75.68,75.84,75.57,75.83,18025.0
2016-10-27 12:00:00,75.79,75.86,75.73,75.73,10416.0,75.79,75.86,75.73,75.73,10416.0
2016-10-27 12:10:00,75.73,75.85,75.71,75.83,19556.0,75.73,75.85,75.71,75.83,19556.0
2016-10-27 12:20:00,75.83,75.87,75.7,75.73,22997.0,75.83,75.87,75.7,75.73,22997.0
2016-10-27 12:30:00,75.71,75.73,75.5,75.55,29545.0,75.71,75.73,75.5,75.55,29545.0
2016-10-27 12:40:00,75.55,75.59,75.4,75.57,14506.0,75.55,75.59,75.4,75.57,14506.0
2016-10-27 12:50:00,75.57,75.58,75.44,75.5,55668.0,75.57,75.58,75.44,75.5,55668.0
2016-10-27 13:00:00,75.5,75.6,75.48,75.5,44353.0,75.5,75.6,75.48,75.5,44353.0
2016-10-27 13:10:00,75.5,75.61,75.47,75.48,27149.0,75.5,75.61,75.47,75.48,27149.0
2016-10-27 13:20:00,75.47,75.57,75.42,75.5,51463.0,75.47,75.57,75.42,75.5,51463.0
2016-10-27 13:30:00,75.5,75.5,75.36,75.36,59635.0,75.5,75.5,75.36,75.36,59635.0
2016-10-27 13:40:00,75.36,75.4,75.29,75.32,34543.0,75.36,75.4,75.29,75.32,34543.0
2016-10-27 13:50:00,75.34,75.34,75.23,75.23,31313.0,75.34,75.34,75.23,75.23,31313.0
2016-10-27 14:00:00,75.23,75.23,75.09,75.09,45373.0,75.23,75.23,75.09,75.09,45373.0
2016-10-27 14:10:00,75.08,75.19,75.04,75.06,16081.0,75.08,75.19,75.04,75.06,16081.0
2016-10-27 14:20:00,75.06,75.07,74.85,74.9,58758.0,75.06,75.07,74.85,74.9,58758.0
2016-10-27 14:30:00,74.88,74.97,74.82,74.84,33338.0,74.88,74.97,74.82,74.84,33338.0
2016-10-27 14:40:00,74.84,74.9,74.74,74.76,33342.0,74.84,74.9,74.74,74.76,33342.0
2016-10-27 14:50:00,74.76,74.79,74.65,74.77,39241.0,74.76,74.79,74.65,74.77,39241.0
2016-10-27 15:00:00,74.77,74.94,74.77,74.88,83622.0,74.77,74.94,74.77,74.88,83622.0
2016-10-27 15:10:00,74.88,74.91,74.7,74.72,50504.0,74.88,74.91,74.7,74.72,50504.0
2016-10-27 15:20:00,74.73,74.74,74.62,74.64,43266.0,74.73,74.74,74.62,74.64,43266.0
2016-10-27 15:30:00,74.66,74.69,74.56,74.59,131507.0,74.66,74.69,74.56,74.59,131507.0
2016-10-27 15:40:00,74.6,74.63,74.54,74.58,207041.0,74.6,74.63,74.54,74.58,207041.0
2016-10-27 15:50:00,74.59,74.59,74.44,74.45,328264.0,74.59,74.59,74.44,74.45,328264.0
2016-10-28 09:30:00,74.37,75.14,74.36,75.02,44422.0,74.37,75.14,74.36,75.02,44422.0
2016-10-28 09:40:00,75.03,75.34,74.76,75.28,23854.0,75.03,75.34,74.76,75.28,23854.0
2016-10-28 09:50:00,75.29,75.37,75.14,75.34,33030.0,75.29,75.37,75.14,75.34,33030.0
2016-10-28 10:00:00,75.34,75.55,75.28,75.41,77257.0,75.34,75.55,75.28,75.41,77257.0
2016-10-28 10:10:00,75.42,75.5,75.24,75.39,34976.0,75.42,75.5,75.24,75.39,34976.0
2016-10-28 10:20:00,75.39,75.41,75.31,75.35,21890.0,75.39,75.41,75.31,75.35,21890.0
2016-10-28 10:30:00,75.31,75.46,75.24,75.42,64303.0,75.31,75.46,75.24,75.42,64303.0
2016-10-28 10:40:00,75.38,75.39,75.2,75.26,16002.0,75.38,75.39,75.2,75.26,16002.0
2016-10-28 10:50:00,75.26,75.39,75.2,75.35,54434.0,75.26,75.39,75.2,75.35,54434.0
2016-10-28 11:00:00,75.35,75.66,75.34,75.55,16533.0,75.35,75.66,75.34,75.55,16533.0
2016-10-28 11:10:00,75.55,75.63,75.45,75.61,26133.0,75.55,75.63,75.45,75.61,26133.0
2016-10-28 11:20:00,75.6,75.76,75.4,75.73,23840.0,75.6,75.76,75.4,75.73,23840.0
2016-10-28 11:30:00,75.69,75.81,75.68,75.72,13027.0,75.69,75.81,75.68,75.72,13027.0
2016-10-28 11:40:00,75.75,75.8,75.66,75.68,22227.0,75.75,75.8,75.66,75.68,22227.0
2016-10-28 11:50:00,75.68,75.74,75.57,75.63,29230.0,75.68,75.74,75.57,75.63,29230.0
2016-10-28 12:00:00,75.63,75.71,75.54,75.54,26685.0,75.63,75.71,75.54,75.54,26685.0
2016-10-28 12:10:00,75.53,75.75,75.53,75.59,45122.0,75.53,75.75,75.53,75.59,45122.0
2016-10-28 12:20:00,75.6,75.74,75.59,75.61,32070.0,75.6,75.74,75.59,75.61,32070.0
2016-10-28 12:30:00,75.62,75.62,75.5,75.6,60186.0,75.62,75.62,75.5,75.6,60186.0
2016-10-28 12:40:00,75.61,75.62,75.45,75.55,71116.0,75.61,75.62,75.45,75.55,71116.0
2016-10-28 12:50:00,75.58,75.6,75.51,75.54,44734.0,75.58,75.6,75.51,75.54,44734.0
2016-10-28 13:00:00,75.54,75.56,75.06,75.06,26868.0,75.54,75.56,75.06,75.06,26868.0
2016-10-28 13:10:00,75.02,75.2,74.95,75.09,22354.0,75.02,75.2,74.95,75.09,22354.0
2016-10-28 13:20:00,75.11,75.18,74.92,74.96,41505.0,75.11,75.18,74.92,74.96,41505.0
2016-10-28 13:30:00,74.95,74.95,74.68,74.85,14908.0,74.95,74.95,74.68,74.85,14908.0
2016-10-28 13:40:00,74.86,74.99,74.76,74.94,10469.0,74.86,74.99,74.76,74.94,10469.0
2016-10-28 13:50:00,74.94,75.14,74.89,74.91,28714.0,74.94,75.14,74.89,74.91,28714.0
2016-10-28 14:00:00,74.94,75.14,74.92,75.14,25073.0,74.94,75.14,74.92,75.14,25073.0
2016-10-28 14:10:00,75.15,75.24,75.04,75.09,33994.0,75.15,75.24,75.04,75.09,33994.0
2016-10-28 14:20:00,75.1,75.22,75.07,75.15,37590.0,75.1,75.22,75.07,75.15,37590.0
2016-10-28 14:30:00,75.17,75.24,75.1,75.19,25035.0,75.17,75.24,75.1,75.19,25035.0
2016-10-28 14:40:00,75.2,75.36,75.15,75.36,38945.0,75.2,75.36,75.15,75.36,38945.0
2016-10-28 14:50:00,75.36,75.49,75.32,75.47,20301.0,75.36,75.49,75.32,75.47,20301.0
2016-10-28 15:00:00,75.46,75.48,75.31,75.31,40953.0,75.46,75.48,75.31,75.31,40953.0
2016-10-28 15:10:00,75.33,75.36,75.2,75.22,33203.0,75.33,75.36,75.2,75.22,33203.0
2016-10-28 15:20:00,75.23,75.52,75.21,75.43,28845.0,75.23,75.52,75.21,75.43,28845.0
2016-10-28 15:30:00,75.42,75.44,75.3,75.3,30344.0,75.42,75.44,75.3,75.3,30344.0
2016-10-28 15:40:00,75.31,75.31,75.15,75.18,59132.0,75.31,75.31,75.15,75.18,59132.0
2016-10-28 15:50:00,75.19,75.23,75.1,75.21,89260.0,75.19,75.23,75.1,75.21,89260.0
2016-10-31 09:30:00,75.52,75.78,75.28,75.72,39155.0,75.52,75.78,75.28,75.72,39155.0
2016-10-31 09:40:00,75.61,75.89,75.58,75.87,14244.0,75.61,75.89,75.58,75.87,14244.0
2016-10-31 09:50:00,75.94,75.94,75.74,75.87,22224.0,75.94,75.94,75.74,75.87,22224.0
2016-10-31 10:00:00,75.87,75.95,75.74,75.85,11664.0,75.87,75.95,75.74,75.85,11664.0
2016-10-31 10:10:00,75.86,75.91,75.63,75.65,23539.0,75.86,75.91,75.63,75.65,23539.0
2016-10-31 10:20:00,75.65,75.89,75.65,75.83,17667.0,75.65,75.89,75.65,75.83,17667.0
2016-10-31 10:30:00,75.86,75.87,75.65,75.7,14960.0,75.86,75.87,75.65,75.7,14960.0
2016-10-31 10:40:00,75.7,75.79,75.68,75.73,12451.0,75.7,75.79,75.68,75.73,12451.0
2016-10-31 10:50:00,75.71,75.74,75.53,75.6,30567.0,75.71,75.74,75.53,75.6,30567.0
2016-10-31 11:00:00,75.61,75.61,75.46,75.51,10636.0,75.61,75.61,75.46,75.51,10636.0
2016-10-31 11:10:00,75.51,75.72,75.51,75.69,12475.0,75.51,75.72,75.51,75.69,12475.0
2016-10-31 11:20:00,75.68,75.79,75.64,75.79,13260.0,75.68,75.79,75.64,75.79,13260.0
2016-10-31 11:30:00,75.82,75.89,75.7,75.7,12350.0,75.82,75.89,75.7,75.7,12350.0
2016-10-31 11:40:00,75.74,75.81,75.71,75.72,14374.0,75.74,75.81,75.71,75.72,14374.0
2016-10-31 11:50:00,75.72,75.82,75.7,75.81,13924.0,75.72,75.82,75.7,75.81,13924.0
2016-10-31 12:00:00,75.81,75.86,75.75,75.75,22006.0,75.81,75.86,75.75,75.75,22006.0
2016-10-31 12:10:00,75.75,75.75,75.59,75.59,26025.0,75.75,75.75,75.59,75.59,26025.0
2016-10-31 12:20:00,75.6,75.68,75.57,75.68,14704.0,75.6,75.68,75.57,75.68,14704.0
2016-10-31 12:30:00,75.68,75.73,75.62,75.64,24934.0,75.68,75.73,75.62,75.64,24934.0
2016-10-31 12:40:00,75.64,75.68,75.55,75.64,11202.0,75.64,75.68,75.55,75.64,11202.0
2016-10-31 12:50:00,75.63,75.64,75.58,75.62,8329.0,75.63,75.64,75.58,75.62,8329.0
2016-10-31 13:00:00,75.61,75.69,75.57,75.64,81919.0,75.61,75.69,75.57,75.64,81919.0
2016-10-31 13:10:00,75.64,75.68,75.46,75.54,80789.0,75.64,75.68,75.46,75.54,80789.0
2016-10-31 13:20:00,75.55,75.56,75.47,75.5,12909.0,75.55,75.56,75.47,75.5,12909.0
2016-10-31 13:30:00,75.52,75.53,75.47,75.48,17339.0,75.52,75.53,75.47,75.48,17339.0
2016-10-31 13:40:00,75.49,75.54,75.49,75.51,16602.0,75.49,75.54,75.49,75.51,16602.0
2016-10-31 13:50:00,75.5,75.51,75.38,75.4,13569.0,75.5,75.51,75.38,75.4,13569.0
2016-10-31 14:00:00,75.42,75.47,75.39,75.39,13310.0,75.42,75.47,75.39,75.39,13310.0
2016-10-31 14:10:00,75.39,75.44,75.36,75.38,12530.0,75.39,75.44,75.36,75.38,12530.0
2016-10-31 14:20:00,75.38,75.52,75.37,75.48,13159.0,75.38,75.52,75.37,75.48,13159.0
2016-10-31 14:30:00,75.47,75.54,75.44,75.46,21834.0,75.47,75.54,75.44,75.46,21834.0
2016-10-31 14:40:00,75.46,75.46,75.32,75.33,11021.0,75.46,75.46,75.32,75.33,11021.0
2016-10-31 14:50:00,75.32,75.43,75.3,75.4,19754.0,75.32,75.43,75.3,75.4,19754.0
2016-10-31 15:00:00,75.41,75.43,75.33,75.39,46819.0,75.41,75.43,75.33,75.39,46819.0
2016-10-31 15:10:00,75.39,75.45,75.35,75.38,64425.0,75.39,75.45,75.35,75.38,64425.0
2016-10-31 15:20:00,75.38,75.44,75.35,75.4,17254.0,75.38,75.44,75.35,75.4,17254.0
2016-10-31 15:30:00,75.41,75.59,75.36,75.56,51373.0,75.41,75.59,75.36,75.56,51373.0
2016-10-31 15:40:00,75.56,75.57,75.51,75.53,44025.0,75.56,75.57,75.51,75.53,44025.0
2016-10-31 15:50:00,75.54,75.63,75.5,75.55,81404.0,75.54,75.63,75.5,75.55,81404.0
2016-11-01 09:30:00,75.76,75.97,75.45,75.81,30707.0,75.76,75.97,75.45,75.81,30707.0
2016-11-01 09:40:00,75.83,75.97,75.66,75.86,20343.0,75.83,75.97,75.66,75.86,20343.0
2016-11-01 09:50:00,75.87,75.89,75.76,75.76,14297.0,75.87,75.89,75.76,75.76,14297.0
2016-11-01 10:00:00,75.76,75.77,75.44,75.45,26884.0,75.76,75.77,75.44,75.45,26884.0
2016-11-01 10:10:00,75.47,75.53,75.36,75.36,27988.0,75.47,75.53,75.36,75.36,27988.0
2016-11-01 10:20:00,75.37,75.44,75.25,75.42,27103.0,75.37,75.44,75.25,75.42,27103.0
2016-11-01 10:30:00,75.42,75.55,75.36,75.36,15300.0,75.42,75.55,75.36,75.36,15300.0
2016-11-01 10:40:00,75.35,75.47,75.35,75.38,11426.0,75.35,75.47,75.35,75.38,11426.0
2016-11-01 10:50:00,75.38,75.44,75.32,75.36,23806.0,75.38,75.44,75.32,75.36,23806.0
2016-11-01 11:00:00,75.36,75.49,75.34,75.45,11411.0,75.36,75.49,75.34,75.45,11411.0
2016-11-01 11:10:00,75.44,75.47,75.33,75.34,13632.0,75.44,75.47,75.33,75.34,13632.0
2016-11-01 11:20:00,75.34,75.47,75.33,75.43,13146.0,75.34,75.47,75.33,75.43,13146.0
2016-11-01 11:30:00,75.42,75.42,75.29,75.34,15923.0,75.42,75.42,75.29,75.34,15923.0
2016-11-01 11:40:00,75.35,75.44,75.34,75.39,13581.0,75.35,75.44,75.34,75.39,13581.0
2016-11-01 11:50:00,75.38,75.4,75.31,75.39,10605.0,75.38,75.4,75.31,75.39,10605.0
2016-11-01 12:00:00,75.39,75.41,75.3,75.3,19357.0,75.39,75.41,75.3,75.3,19357.0
2016-11-01 12:10:00,75.28,75.3,75.18,75.19,18377.0,75.28,75.3,75.18,75.19,18377.0
2016-11-01 12:20:00,75.18,75.2,75.08,75.11,16200.0,75.18,75.2,75.08,75.11,16200.0
2016-11-01 12:30:00,75.09,75.35,75.09,75.27,16398.0,75.09,75.35,75.09,75.27,16398.0
2016-11-01 12:40:00,75.26,75.3,75.15,75.17,21807.0,75.26,75.3,75.15,75.17,21807.0
2016-11-01 12:50:00,75.16,75.18,75.12,75.15,9149.0,75.16,75.18,75.12,75.15,9149.0
2016-11-01 13:00:00,75.17,75.21,75.1,75.16,18416.0,75.17,75.21,75.1,75.16,18416.0
2016-11-01 13:10:00,75.17,75.25,75.09,75.14,16433.0,75.17,75.25,75.09,75.14,16433.0
2016-11-01 13:20:00,75.14,75.21,75.03,75.14,19364.0,75.14,75.21,75.03,75.14,19364.0
2016-11-01 13:30:00,75.14,75.18,75.08,75.09,13753.0,75.14,75.18,75.08,75.09,13753.0
2016-11-01 13:40:00,75.11,75.12,74.9,74.97,30484.0,75.11,75.12,74.9,74.97,30484.0
2016-11-01 13:50:00,74.95,75.02,74.94,74.94,19192.0,74.95,75.02,74.94,74.94,19192.0
2016-11-01 14:00:00,74.93,75.02,74.87,74.89,21083.0,74.93,75.02,74.87,74.89,21083.0
2016-11-01 14:10:00,74.91,74.94,74.63,74.64,62277.0,74.91,74.94,74.63,74.64,62277.0
2016-11-01 14:20:00,74.64,74.9,74.63,74.83,20764.0,74.64,74.9,74.63,74.83,20764.0
2016-11-01 14:30:00,74.83,75.0,74.81,74.93,20946.0,74.83,75.0,74.81,74.93,20946.0
2016-11-01 14:40:00,74.92,74.95,74.7,74.73,46990.0,74.92,74.95,74.7,74.73,46990.0
2016-11-01 14:50:00,74.74,74.86,74.71,74.78,37727.0,74.74,74.86,74.71,74.78,37727.0
2016-11-01 15:00:00,74.77,74.79,74.7,74.74,26587.0,74.77,74.79,74.7,74.74,26587.0
2016-11-01 15:10:00,74.74,74.78,74.65,74.75,20927.0,74.74,74.78,74.65,74.75,20927.0
2016-11-01 15:20:00,74.75,74.75,74.61,74.67,30517.0,74.75,74.75,74.61,74.67,30517.0
2016-11-01 15:30:00,74.67,74.72,74.58,74.72,46786.0,74.67,74.72,74.58,74.72,46786.0
2016-11-01 15:40:00,74.7,74.84,74.63,74.79,49630.0,74.7,74.84,74.63,74.79,49630.0
2016-11-01 15:50:00,74.8,74.94,74.76,74.88,134492.0,74.8,74.94,74.76,74.88,134492.0
2016-11-02 09:30:00,75.06,75.3,74.86,75.19,17141.0,75.06,75.3,74.86,75.19,17141.0
2016-11-02 09:40:00,75.16,75.25,74.98,74.99,54722.0,75.16,75.25,74.98,74.99,54722.0
2016-11-02 09:50:00,74.99,75.13,74.99,75.03,7372.0,74.99,75.13,74.99,75.03,7372.0
2016-11-02 10:00:00,75.02,75.12,74.95,75.0,12208.0,75.02,75.12,74.95,75.0,12208.0
2016-11-02 10:10:00,74.99,75.11,74.98,75.03,8799.0,74.99,75.11,74.98,75.03,8799.0
2016-11-02 10:20:00,75.05,75.06,74.93,75.03,12838.0,75.05,75.06,74.93,75.03,12838.0
2016-11-02 10:30:00,75.0,75.11,74.91,75.1,16038.0,75.0,75.11,74.91,75.1,16038.0
2016-11-02 10:40:00,75.07,75.22,75.02,75.11,15594.0,75.07,75.22,75.02,75.11,15594.0
2016-11-02 10:50:00,75.15,75.25,75.09,75.23,12156.0,75.15,75.25,75.09,75.23,12156.0
2016-11-02 11:00:00,75.24,75.48,75.24,75.48,15529.0,75.24,75.48,75.24,75.48,15529.0
2016-11-02 11:10:00,75.5,75.69,75.48,75.56,15323.0,75.5,75.69,75.48,75.56,15323.0
2016-11-02 11:20:00,75.56,75.57,75.34,75.44,10129.0,75.56,75.57,75.34,75.44,10129.0
2016-11-02 11:30:00,75.43,75.48,75.31,75.47,20606.0,75.43,75.48,75.31,75.47,20606.0
2016-11-02 11:40:00,75.46,75.5,75.35,75.47,13677.0,75.46,75.5,75.35,75.47,13677.0
2016-11-02 11:50:00,75.46,75.58,75.43,75.48,10908.0,75.46,75.58,75.43,75.48,10908.0
2016-11-02 12:00:00,75.49,75.59,75.41,75.59,10739.0,75.49,75.59,75.41,75.59,10739.0
2016-11-02 12:10:00,75.59,75.64,75.51,75.59,6848.0,75.59,75.64,75.51,75.59,6848.0
2016-11-02 12:20:00,75.59,75.65,75.54,75.59,9309.0,75.59,75.65,75.54,75.59,9309.0
2016-11-02 12:30:00,75.59,75.64,75.55,75.55,7638.0,75.59,75.64,75.55,75.55,7638.0
2016-11-02 12:40:00,75.57,75.62,75.46,75.47,8782.0,75.57,75.62,75.46,75.47,8782.0
2016-11-02 12:50:00,75.48,75.51,75.45,75.48,7396.0,75.48,75.51,75.45,75.48,7396.0
2016-11-02 13:00:00,75.48,75.51,75.37,75.4,11700.0,75.48,75.51,75.37,75.4,11700.0
2016-11-02 13:10:00,75.42,75.44,75.29,75.33,13601.0,75.42,75.44,75.29,75.33,13601.0
2016-11-02 13:20:00,75.34,75.39,75.19,75.26,14251.0,75.34,75.39,75.19,75.26,14251.0
2016-11-02 13:30:00,75.27,75.28,75.13,75.19,19838.0,75.27,75.28,75.13,75.19,19838.0
2016-11-02 13:40:00,75.2,75.29,75.15,75.26,11858.0,75.2,75.29,75.15,75.26,11858.0
2016-11-02 13:50:00,75.26,75.51,75.25,75.46,12688.0,75.26,75.51,75.25,75.46,12688.0
2016-11-02 14:00:00,75.49,75.52,75.16,75.16,19609.0,75.49,75.52,75.16,75.16,19609.0
2016-11-02 14:10:00,75.16,75.46,75.14,75.45,25314.0,75.16,75.46,75.14,75.45,25314.0
2016-11-02 14:20:00,75.48,75.72,75.44,75.62,12434.0,75.48,75.72,75.44,75.62,12434.0
2016-11-02 14:30:00,75.61,75.66,75.46,75.57,11400.0,75.61,75.66,75.46,75.57,11400.0
2016-11-02 14:40:00,75.56,75.62,75.45,75.47,12531.0,75.56,75.62,75.45,75.47,12531.0
2016-11-02 14:50:00,75.47,75.5,75.36,75.45,14311.0,75.47,75.5,75.36,75.45,14311.0
2016-11-02 15:00:00,75.45,75.5,75.39,75.5,13259.0,75.45,75.5,75.39,75.5,13259.0
2016-11-02 15:10:00,75.52,75.53,75.3,75.36,56582.0,75.52,75.53,75.3,75.36,56582.0
2016-11-02 15:20:00,75.35,75.51,75.35,75.48,20001.0,75.35,75.51,75.35,75.48,20001.0
2016-11-02 15:30:00,75.48,75.5,75.39,75.4,36780.0,75.48,75.5,75.39,75.4,36780.0
2016-11-02 15:40:00,75.39,75.58,75.38,75.58,94228.0,75.39,75.58,75.38,75.58,94228.0
2016-11-02 15:50:00,75.56,75.58,75.31,75.35,137145.0,75.56,75.58,75.31,75.35,137145.0
2016-11-03 09:30:00,75.29,75.72,75.16,75.26,26478.0,75.29,75.72,75.16,75.26,26478.0
2016-11-03 09:40:00,75.28,75.47,75.2,75.3,12094.0,75.28,75.47,75.2,75.3,12094.0
2016-11-03 09:50:00,75.31,75.43,75.24,75.28,23015.0,75.31,75.43,75.24,75.28,23015.0
2016-11-03 10:00:00,75.32,75.45,75.26,75.34,11277.0,75.32,75.45,75.26,75.34,11277.0
2016-11-03 10:10:00,75.31,75.32,75.0,75.0,15061.0,75.31,75.32,75.0,75.0,15061.0
2016-11-03 10:20:00,75.0,75.12,74.94,74.95,10672.0,75.0,75.12,74.94,74.95,10672.0
2016-11-03 10:30:00,74.93,75.28,74.92,75.23,28598.0,74.93,75.28,74.92,75.23,28598.0
2016-11-03 10:40:00,75.19,75.34,75.17,75.23,42000.0,75.19,75.34,75.17,75.23,42000.0
2016-11-03 10:50:00,75.23,75.24,74.98,75.05,42392.0,75.23,75.24,74.98,75.05,42392.0
2016-11-03 11:00:00,74.97,74.97,74.9,74.91,68114.0,74.97,74.97,74.9,74.91,68114.0
2016-11-03 11:10:00,74.92,75.13,74.9,75.1,30424.0,74.92,75.13,74.9,75.1,30424.0
2016-11-03 11:20:00,75.09,75.22,75.08,75.19,14373.0,75.09,75.22,75.08,75.19,14373.0
2016-11-03 11:30:00,75.19,75.23,75.12,75.16,8176.0,75.19,75.23,75.12,75.16,8176.0
2016-11-03 11:40:00,75.17,75.18,75.05,75.12,9527.0,75.17,75.18,75.05,75.12,9527.0
2016-11-03 11:50:00,75.11,75.15,75.06,75.06,18422.0,75.11,75.15,75.06,75.06,18422.0
2016-11-03 12:00:00,75.04,75.15,75.04,75.09,7141.0,75.04,75.15,75.04,75.09,7141.0
2016-11-03 12:10:00,75.07,75.07,74.96,74.96,11864.0,75.07,75.07,74.96,74.96,11864.0
2016-11-03 12:20:00,74.97,74.97,74.77,74.84,13375.0,74.97,74.97,74.77,74.84,13375.0
2016-11-03 12:30:00,74.81,74.81,74.65,74.73,6737.0,74.81,74.81,74.65,74.73,6737.0
2016-11-03 12:40:00,74.71,74.77,74.71,74.75,5725.0,74.71,74.77,74.71,74.75,5725.0
2016-11-03 12:50:00,74.76,74.81,74.76,74.78,9161.0,74.76,74.81,74.76,74.78,9161.0
2016-11-03 13:00:00,74.77,74.79,74.72,74.75,4500.0,74.77,74.79,74.72,74.75,4500.0
2016-11-03 13:10:00,74.78,74.79,74.68,74.71,5101.0,74.78,74.79,74.68,74.71,5101.0
2016-11-03 13:20:00,74.7,74.81,74.65,74.74,7767.0,74.7,74.81,74.65,74.74,7767.0
2016-11-03 13:30:00,74.75,74.76,74.65,74.69,10241.0,74.75,74.76,74.65,74.69,10241.0
2016-11-03 13:40:00,74.67,74.7,74.58,74.67,7700.0,74.67,74.7,74.58,74.67,7700.0
2016-11-03 13:50:00,74.66,74.7,74.52,74.55,7298.0,74.66,74.7,74.52,74.55,7298.0
2016-11-03 14:00:00,74.55,74.57,74.48,74.55,26780.0,74.55,74.57,74.48,74.55,26780.0
2016-11-03 14:10:00,74.55,74.58,74.5,74.51,20071.0,74.55,74.58,74.5,74.51,20071.0
2016-11-03 14:20:00,74.52,74.54,74.44,74.48,13860.0,74.52,74.54,74.44,74.48,13860.0
2016-11-03 14:30:00,74.46,74.47,74.27,74.3,17809.0,74.46,74.47,74.27,74.3,17809.0
2016-11-03 14:40:00,74.31,74.34,74.21,74.28,19790.0,74.31,74.34,74.21,74.28,19790.0
2016-11-03 14:50:00,74.28,74.35,74.2,74.32,13338.0,74.28,74.35,74.2,74.32,13338.0
2016-11-03 15:00:00,74.32,74.35,74.21,74.23,17981.0,74.32,74.35,74.21,74.23,17981.0
2016-11-03 15:10:00,74.23,74.29,74.19,74.24,18905.0,74.23,74.29,74.19,74.24,18905.0
2016-11-03 15:20:00,74.25,74.26,74.19,74.2,14025.0,74.25,74.26,74.19,74.2,14025.0
2016-11-03 15:30:00,74.19,74.21,74.02,74.08,32778.0,74.19,74.21,74.02,74.08,32778.0
2016-11-03 15:40:00,74.05,74.05,73.84,73.89,117321.0,74.05,74.05,73.84,73.89,117321.0
2016-11-03 15:50:00,73.9,74.11,73.88,74.07,166323.0,73.9,74.11,73.88,74.07,166323.0
2016-11-04 09:30:00,73.64,74.91,73.64,74.76,81976.0,73.64,74.91,73.64,74.76,81976.0
2016-11-04 09:40:00,74.8,74.8,74.3,74.3,31320.0,74.8,74.8,74.3,74.3,31320.0
2016-11-04 09:50:00,74.29,74.37,74.03,74.14,53408.0,74.29,74.37,74.03,74.14,53408.0
2016-11-04 10:00:00,74.14,74.3,73.99,74.01,37734.0,74.14,74.3,73.99,74.01,37734.0
2016-11-04 10:10:00,73.99,74.04,73.84,73.92,29778.0,73.99,74.04,73.84,73.92,29778.0
2016-11-04 10:20:00,73.88,73.98,73.75,73.8,25887.0,73.88,73.98,73.75,73.8,25887.0
2016-11-04 10:30:00,73.79,73.92,73.62,73.92,30795.0,73.79,73.92,73.62,73.92,30795.0
2016-11-04 10:40:00,73.94,73.97,73.72,73.77,41980.0,73.94,73.97,73.72,73.77,41980.0
2016-11-04 10:50:00,73.77,73.85,73.72,73.84,18726.0,73.77,73.85,73.72,73.84,18726.0
2016-11-04 11:00:00,73.85,74.05,73.83,73.96,41685.0,73.85,74.05,73.83,73.96,41685.0
2016-11-04 11:10:00,73.94,74.19,73.94,74.09,49892.0,73.94,74.19,73.94,74.09,49892.0
2016-11-04 11:20:00,74.09,74.23,74.03,74.22,26852.0,74.09,74.23,74.03,74.22,26852.0
2016-11-04 11:30:00,74.23,74.24,73.93,73.97,22542.0,74.23,74.24,73.93,73.97,22542.0
2016-11-04 11:40:00,73.96,74.01,73.9,73.94,18674.0,73.96,74.01,73.9,73.94,18674.0
2016-11-04 11:50:00,73.95,74.07,73.85,74.07,35389.0,73.95,74.07,73.85,74.07,35389.0
2016-11-04 12:00:00,74.08,74.17,74.04,74.16,24315.0,74.08,74.17,74.04,74.16,24315.0
2016-11-04 12:10:00,74.16,74.27,74.1,74.19,27945.0,74.16,74.27,74.1,74.19,27945.0
2016-11-04 12:20:00,74.18,74.32,74.08,74.27,24351.0,74.18,74.32,74.08,74.27,24351.0
2016-11-04 12:30:00,74.26,74.3,74.16,74.18,13540.0,74.26,74.3,74.16,74.18,13540.0
2016-11-04 12:40:00,74.16,74.21,74.08,74.11,17137.0,74.16,74.21,74.08,74.11,17137.0
2016-11-04 12:50:00,74.11,74.14,73.97,74.12,17983.0,74.11,74.14,73.97,74.12,17983.0
2016-11-04 13:00:00,74.12,74.16,74.05,74.11,13808.0,74.12,74.16,74.05,74.11,13808.0
2016-11-04 13:10:00,74.11,74.21,74.1,74.19,12177.0,74.11,74.21,74.1,74.19,12177.0
2016-11-04 13:20:00,74.21,74.21,74.07,74.12,11912.0,74.21,74.21,74.07,74.12,11912.0
2016-11-04 13:30:00,74.11,74.28,74.09,74.19,10851.0,74.11,74.28,74.09,74.19,10851.0
2016-11-04 13:40:00,74.19,74.19,74.05,74.13,10637.0,74.19,74.19,74.05,74.13,10637.0
2016-11-04 13:50:00,74.15,74.19,74.07,74.12,13238.0,74.15,74.19,74.07,74.12,13238.0
2016-11-04 14:00:00,74.1,74.2,74.04,74.04,14867.0,74.1,74.2,74.04,74.04,14867.0
2016-11-04 14:10:00,74.06,74.15,74.04,74.05,15878.0,74.06,74.15,74.04,74.05,15878.0
2016-11-04 14:20:00,74.03,74.03,73.86,73.91,15632.0,74.03,74.03,73.86,73.91,15632.0
2016-11-04 14:30:00,73.88,73.89,73.71,73.8,16523.0,73.88,73.89,73.71,73.8,16523.0
2016-11-04 14:40:00,73.8,73.85,73.74,73.74,15032.0,73.8,73.85,73.74,73.74,15032.0
2016-11-04 14:50:00,73.72,73.76,73.69,73.71,28442.0,73.72,73.76,73.69,73.71,28442.0
2016-11-04 15:00:00,73.71,73.74,73.6,73.62,28857.0,73.71,73.74,73.6,73.62,28857.0
2016-11-04 15:10:00,73.61,73.84,73.61,73.81,25036.0,73.61,73.84,73.61,73.81,25036.0
2016-11-04 15:20:00,73.81,73.85,73.74,73.85,22661.0,73.81,73.85,73.74,73.85,22661.0
2016-11-04 15:30:00,73.85,73.85,73.63,73.7,33153.0,73.85,73.85,73.63,73.7,33153.0
2016-11-04 15:40:00,73.69,73.7,73.57,73.66,48851.0,73.69,73.7,73.57,73.66,48851.0
2016-11-04 15:50:00,73.64,73.69,73.58,73.62,84627.0,73.64,73.69,73.58,73.62,84627.0
2016-11-07 09:30:00,74.76,74.91,74.14,74.32,86167.0,74.76,74.91,74.14,74.32,86167.0
2016-11-07 09:40:00,74.38,74.42,74.19,74.31,38419.0,74.38,74.42,74.19,74.31,38419.0
2016-11-07 09:50:00,74.35,74.72,74.33,74.72,28004.0,74.35,74.72,74.33,74.72,28004.0
2016-11-07 10:00:00,74.66,74.98,74.66,74.98,42359.0,74.66,74.98,74.66,74.98,42359.0
2016-11-07 10:10:00,75.03,75.23,74.96,75.18,32260.0,75.03,75.23,74.96,75.18,32260.0
2016-11-07 10:20:00,75.19,75.31,75.13,75.23,56700.0,75.19,75.31,75.13,75.23,56700.0
2016-11-07 10:30:00,75.22,75.38,75.13,75.35,31418.0,75.22,75.38,75.13,75.35,31418.0
2016-11-07 10:40:00,75.33,75.45,75.31,75.34,36207.0,75.33,75.45,75.31,75.34,36207.0
2016-11-07 10:50:00,75.32,75.64,75.32,75.58,46855.0,75.32,75.64,75.32,75.58,46855.0
2016-11-07 11:00:00,75.58,75.75,75.55,75.74,73020.0,75.58,75.75,75.55,75.74,73020.0
2016-11-07 11:10:00,75.72,75.74,75.62,75.62,23330.0,75.72,75.74,75.62,75.62,23330.0
2016-11-07 11:20:00,75.61,75.62,75.53,75.55,23244.0,75.61,75.62,75.53,75.55,23244.0
2016-11-07 11:30:00,75.55,75.6,75.5,75.56,15041.0,75.55,75.6,75.5,75.56,15041.0
2016-11-07 11:40:00,75.56,75.65,75.56,75.59,10180.0,75.56,75.65,75.56,75.59,10180.0
2016-11-07 11:50:00,75.61,75.73,75.61,75.72,19950.0,75.61,75.73,75.61,75.72,19950.0
2016-11-07 12:00:00,75.73,75.81,75.7,75.71,21249.0,75.73,75.81,75.7,75.71,21249.0
2016-11-07 12:10:00,75.71,75.76,75.69,75.69,12030.0,75.71,75.76,75.69,75.69,12030.0
2016-11-07 12:20:00,75.68,75.79,75.68,75.78,14345.0,75.68,75.79,75.68,75.78,14345.0
2016-11-07 12:30:00,75.8,75.8,75.72,75.73,12959.0,75.8,75.8,75.72,75.73,12959.0
2016-11-07 12:40:00,75.72,75.74,75.63,75.67,11376.0,75.72,75.74,75.63,75.67,11376.0
2016-11-07 12:50:00,75.68,75.72,75.65,75.72,8127.0,75.68,75.72,75.65,75.72,8127.0
2016-11-07 13:00:00,75.72,75.73,75.66,75.69,17404.0,75.72,75.73,75.66,75.69,17404.0
2016-11-07 13:10:00,75.68,75.73,75.64,75.69,12078.0,75.68,75.73,75.64,75.69,12078.0
2016-11-07 13:20:00,75.7,75.83,75.7,75.79,24362.0,75.7,75.83,75.7,75.79,24362.0
2016-11-07 13:30:00,75.78,75.89,75.73,75.73,17166.0,75.78,75.89,75.73,75.73,17166.0
2016-11-07 13:40:00,75.73,75.83,75.71,75.79,19980.0,75.73,75.83,75.71,75.79,19980.0
2016-11-07 13:50:00,75.8,75.85,75.73,75.73,17586.0,75.8,75.85,75.73,75.73,17586.0
2016-11-07 14:00:00,75.75,75.78,75.56,75.62,44220.0,75.75,75.78,75.56,75.62,44220.0
2016-11-07 14:10:00,75.61,75.64,75.56,75.62,20671.0,75.61,75.64,75.56,75.62,20671.0
2016-11-07 14:20:00,75.6,75.66,75.58,75.6,19476.0,75.6,75.66,75.58,75.6,19476.0
2016-11-07 14:30:00,75.62,75.66,75.51,75.57,33867.0,75.62,75.66,75.51,75.57,33867.0
2016-11-07 14:40:00,75.56,75.58,75.49,75.51,16011.0,75.56,75.58,75.49,75.51,16011.0
2016-11-07 14:50:00,75.5,75.66,75.48,75.62,31194.0,75.5,75.66,75.48,75.62,31194.0
2016-11-07 15:00:00,75.62,75.64,75.35,75.41,79350.0,75.62,75.64,75.35,75.41,79350.0
2016-11-07 15:10:00,75.41,75.45,75.34,75.41,57820.0,75.41,75.45,75.34,75.41,57820.0
2016-11-07 15:20:00,75.4,75.44,75.34,75.37,38555.0,75.4,75.44,75.34,75.37,38555.0
2016-11-07 15:30:00,75.36,75.38,75.24,75.31,44923.0,75.36,75.38,75.24,75.31,44923.0
2016-11-07 15:40:00,75.3,75.5,75.27,75.48,60462.0,75.3,75.5,75.27,75.48,60462.0
2016-11-07 15:50:00,75.47,75.58,75.38,75.54,274385.0,75.47,75.58,75.38,75.54,274385.0
2016-11-08 09:30:00,75.53,75.67,75.08,75.3,24183.0,75.53,75.67,75.08,75.3,24183.0
2016-11-08 09:40:00,75.32,75.47,75.3,75.34,14467.0,75.32,75.47,75.3,75.34,14467.0
2016-11-08 09:50:00,75.31,75.39,75.22,75.3,20280.0,75.31,75.39,75.22,75.3,20280.0
2016-11-08 10:00:00,75.29,75.34,75.17,75.19,24610.0,75.29,75.34,75.17,75.19,24610.0
2016-11-08 10:10:00,75.19,75.37,75.11,75.15,51260.0,75.19,75.37,75.11,75.15,51260.0
2016-11-08 10:20:00,75.17,75.25,75.12,75.16,21950.0,75.17,75.25,75.12,75.16,21950.0
2016-11-08 10:30:00,75.15,75.29,75.15,75.22,97309.0,75.15,75.29,75.15,75.22,97309.0
2016-11-08 10:40:00,75.22,75.36,75.2,75.35,19425.0,75.22,75.36,75.2,75.35,19425.0
2016-11-08 10:50:00,75.36,75.36,75.0,75.03,72665.0,75.36,75.36,75.0,75.03,72665.0
2016-11-08 11:00:00,75.05,75.25,75.05,75.18,13358.0,75.05,75.25,75.05,75.18,13358.0
2016-11-08 11:10:00,75.18,75.46,75.16,75.45,31075.0,75.18,75.46,75.16,75.45,31075.0
2016-11-08 11:20:00,75.43,75.47,75.34,75.39,78934.0,75.43,75.47,75.34,75.39,78934.0
2016-11-08 11:30:00,75.38,75.56,75.29,75.44,100269.0,75.38,75.56,75.29,75.44,100269.0
2016-11-08 11:40:00,75.44,75.57,75.39,75.56,178935.0,75.44,75.57,75.39,75.56,178935.0
2016-11-08 11:50:00,75.58,75.58,75.42,75.5,80295.0,75.58,75.58,75.42,75.5,80295.0
2016-11-08 12:00:00,75.51,75.88,75.5,75.8,82156.0,75.51,75.88,75.5,75.8,82156.0
2016-11-08 12:10:00,75.86,75.92,75.8,75.87,82294.0,75.86,75.92,75.8,75.87,82294.0
2016-11-08 12:20:00,75.87,75.89,75.7,75.84,76269.0,75.87,75.89,75.7,75.84,76269.0
2016-11-08 12:30:00,75.83,75.83,75.6,75.65,37231.0,75.83,75.83,75.6,75.65,37231.0
2016-11-08 12:40:00,75.66,75.75,75.66,75.72,10398.0,75.66,75.75,75.66,75.72,10398.0
2016-11-08 12:50:00,75.75,75.81,75.68,75.71,45453.0,75.75,75.81,75.68,75.71,45453.0
2016-11-08 13:00:00,75.72,75.77,75.62,75.64,28575.0,75.72,75.77,75.62,75.64,28575.0
2016-11-08 13:10:00,75.64,75.82,75.64,75.82,23119.0,75.64,75.82,75.64,75.82,23119.0
2016-11-08 13:20:00,75.8,75.84,75.74,75.84,35099.0,75.8,75.84,75.74,75.84,35099.0
2016-11-08 13:30:00,75.85,75.85,75.73,75.76,64179.0,75.85,75.85,75.73,75.76,64179.0
2016-11-08 13:40:00,75.78,75.82,75.74,75.8,15801.0,75.78,75.82,75.74,75.8,15801.0
2016-11-08 13:50:00,75.78,75.82,75.61,75.61,29044.0,75.78,75.82,75.61,75.61,29044.0
2016-11-08 14:00:00,75.65,75.73,75.65,75.7,8466.0,75.65,75.73,75.65,75.7,8466.0
2016-11-08 14:10:00,75.68,75.7,75.57,75.57,20793.0,75.68,75.7,75.57,75.57,20793.0
2016-11-08 14:20:00,75.56,75.64,75.55,75.59,12790.0,75.56,75.64,75.55,75.59,12790.0
2016-11-08 14:30:00,75.59,75.63,75.51,75.56,20559.0,75.59,75.63,75.51,75.56,20559.0
2016-11-08 14:40:00,75.57,75.61,75.43,75.48,13550.0,75.57,75.61,75.43,75.48,13550.0
2016-11-08 14:50:00,75.46,75.56,75.46,75.56,27911.0,75.46,75.56,75.46,75.56,27911.0
2016-11-08 15:00:00,75.55,75.72,75.51,75.72,13933.0,75.55,75.72,75.51,75.72,13933.0
2016-11-08 15:10:00,75.76,75.79,75.69,75.74,10804.0,75.76,75.79,75.69,75.74,10804.0
2016-11-08 15:20:00,75.76,75.9,75.75,75.89,13704.0,75.76,75.9,75.75,75.89,13704.0
2016-11-08 15:30:00,75.9,76.04,75.85,76.03,58099.0,75.9,76.04,75.85,76.03,58099.0
2016-11-08 15:40:00,76.02,76.05,75.99,76.01,71426.0,76.02,76.05,75.99,76.01,71426.0
2016-11-08 15:50:00,76.0,76.01,75.72,75.81,106544.0,76.0,76.01,75.72,75.81,106544.0
2016-11-09 09:30:00,72.85,74.5,72.55,74.31,412987.0,72.85,74.5,72.55,74.31,412987.0
2016-11-09 09:40:00,74.3,75.23,74.13,75.04,75097.0,74.3,75.23,74.13,75.04,75097.0
2016-11-09 09:50:00,75.07,75.25,74.89,74.98,366145.0,75.07,75.25,74.89,74.98,366145.0
2016-11-09 10:00:00,74.97,74.97,73.95,73.97,257562.0,74.97,74.97,73.95,73.97,257562.0
2016-11-09 10:10:00,74.0,74.2,73.59,73.77,109689.0,74.0,74.2,73.59,73.77,109689.0
2016-11-09 10:20:00,73.78,74.0,73.75,73.98,68671.0,73.78,74.0,73.75,73.98,68671.0
2016-11-09 10:30:00,73.99,74.07,73.69,73.82,79114.0,73.99,74.07,73.69,73.82,79114.0
2016-11-09 10:40:00,73.79,73.94,73.65,73.85,117729.0,73.79,73.94,73.65,73.85,117729.0
2016-11-09 10:50:00,73.83,74.22,73.8,74.04,115877.0,73.83,74.22,73.8,74.04,115877.0
2016-11-09 11:00:00,74.06,74.24,74.03,74.22,200691.0,74.06,74.24,74.03,74.22,200691.0
2016-11-09 11:10:00,74.2,74.67,74.2,74.64,31946.0,74.2,74.67,74.2,74.64,31946.0
2016-11-09 11:20:00,74.64,74.75,74.47,74.69,29628.0,74.64,74.75,74.47,74.69,29628.0
2016-11-09 11:30:00,74.71,75.13,74.71,75.0,42549.0,74.71,75.13,74.71,75.0,42549.0
2016-11-09 11:40:00,74.99,75.25,74.8,75.25,18667.0,74.99,75.25,74.8,75.25,18667.0
2016-11-09 11:50:00,75.29,75.35,75.13,75.16,27899.0,75.29,75.35,75.13,75.16,27899.0
2016-11-09 12:00:00,75.2,75.27,75.02,75.07,37535.0,75.2,75.27,75.02,75.07,37535.0
2016-11-09 12:10:00,75.07,75.22,75.01,75.16,36686.0,75.07,75.22,75.01,75.16,36686.0
2016-11-09 12:20:00,75.17,75.22,75.08,75.12,35198.0,75.17,75.22,75.08,75.12,35198.0
2016-11-09 12:30:00,75.14,75.34,75.07,75.2,34748.0,75.14,75.34,75.07,75.2,34748.0
2016-11-09 12:40:00,75.23,75.34,75.21,75.29,21587.0,75.23,75.34,75.21,75.29,21587.0
2016-11-09 12:50:00,75.28,75.39,75.21,75.29,60394.0,75.28,75.39,75.21,75.29,60394.0
2016-11-09 13:00:00,75.3,75.41,75.13,75.28,25839.0,75.3,75.41,75.13,75.28,25839.0
2016-11-09 13:10:00,75.3,75.46,75.25,75.27,18309.0,75.3,75.46,75.25,75.27,18309.0
2016-11-09 13:20:00,75.28,75.29,75.0,75.04,26171.0,75.28,75.29,75.0,75.04,26171.0
2016-11-09 13:30:00,75.02,75.13,74.98,75.08,28683.0,75.02,75.13,74.98,75.08,28683.0
2016-11-09 13:40:00,75.08,75.19,74.98,75.0,67325.0,75.08,75.19,74.98,75.0,67325.0
2016-11-09 13:50:00,75.03,75.1,74.91,74.91,22464.0,75.03,75.1,74.91,74.91,22464.0
2016-11-09 14:00:00,74.89,75.11,74.87,75.05,26693.0,74.89,75.11,74.87,75.05,26693.0
2016-11-09 14:10:00,75.04,75.41,75.03,75.35,65401.0,75.04,75.41,75.03,75.35,65401.0
2016-11-09 14:20:00,75.38,75.42,75.29,75.37,36053.0,75.38,75.42,75.29,75.37,36053.0
2016-11-09 14:30:00,75.37,75.74,75.37,75.71,39291.0,75.37,75.74,75.37,75.71,39291.0
2016-11-09 14:40:00,75.74,75.87,75.63,75.73,23062.0,75.74,75.87,75.63,75.73,23062.0
2016-11-09 14:50:00,75.7,75.73,75.61,75.68,50197.0,75.7,75.73,75.61,75.68,50197.0
2016-11-09 15:00:00,75.72,75.99,75.72,75.97,60682.0,75.72,75.99,75.72,75.97,60682.0
2016-11-09 15:10:00,75.97,76.15,75.95,76.14,49220.0,75.97,76.15,75.95,76.14,49220.0
2016-11-09 15:20:00,76.12,76.19,76.09,76.13,30401.0,76.12,76.19,76.09,76.13,30401.0
2016-11-09 15:30:00,76.13,76.13,76.05,76.1,40772.0,76.13,76.13,76.05,76.1,40772.0
2016-11-09 15:40:00,76.1,76.13,75.96,76.02,85854.0,76.1,76.13,75.96,76.02,85854.0
2016-11-09 15:50:00,76.01,76.12,76.0,76.04,97188.0,76.01,76.12,76.0,76.04,97188.0
2016-11-10 09:30:00,76.47,77.01,76.17,76.9,143312.0,76.47,77.01,76.17,76.9,143312.0
2016-11-10 09:40:00,76.91,77.85,76.86,77.36,406646.0,76.91,77.85,76.86,77.36,406646.0
2016-11-10 09:50:00,77.29,77.85,77.15,77.85,148888.0,77.29,77.85,77.15,77.85,148888.0
2016-11-10 10:00:00,77.88,78.0,77.71,77.79,114479.0,77.88,78.0,77.71,77.79,114479.0
2016-11-10 10:10:00,77.77,77.79,77.43,77.46,44387.0,77.77,77.79,77.43,77.46,44387.0
2016-11-10 10:20:00,77.44,77.74,77.42,77.47,40412.0,77.44,77.74,77.42,77.47,40412.0
2016-11-10 10:30:00,77.47,77.6,76.96,77.03,67944.0,77.47,77.6,76.96,77.03,67944.0
2016-11-10 10:40:00,77.0,77.54,77.0,77.54,30223.0,77.0,77.54,77.0,77.54,30223.0
2016-11-10 10:50:00,77.58,77.66,76.96,77.12,39368.0,77.58,77.66,76.96,77.12,39368.0
2016-11-10 11:00:00,77.13,77.17,76.79,76.96,66817.0,77.13,77.17,76.79,76.96,66817.0
2016-11-10 11:10:00,76.93,77.13,76.75,76.77,54513.0,76.93,77.13,76.75,76.77,54513.0
2016-11-10 11:20:00,76.81,76.99,76.79,76.8,43659.0,76.81,76.99,76.79,76.8,43659.0
2016-11-10 11:30:00,76.84,77.05,76.75,76.82,57278.0,76.84,77.05,76.75,76.82,57278.0
2016-11-10 11:40:00,76.81,77.02,76.76,76.82,36501.0,76.81,77.02,76.76,76.82,36501.0
2016-11-10 11:50:00,76.82,76.84,76.16,76.37,78470.0,76.82,76.84,76.16,76.37,78470.0
2016-11-10 12:00:00,76.37,76.92,76.31,76.62,47075.0,76.37,76.92,76.31,76.62,47075.0
2016-11-10 12:10:00,76.67,76.87,76.63,76.76,36257.0,76.67,76.87,76.63,76.76,36257.0
2016-11-10 12:20:00,76.75,76.94,76.51,76.69,19570.0,76.75,76.94,76.51,76.69,19570.0
2016-11-10 12:30:00,76.67,76.8,76.66,76.67,18154.0,76.67,76.8,76.66,76.67,18154.0
2016-11-10 12:40:00,76.66,76.66,76.45,76.58,22020.0,76.66,76.66,76.45,76.58,22020.0
2016-11-10 12:50:00,76.58,77.02,76.51,76.94,27968.0,76.58,77.02,76.51,76.94,27968.0
2016-11-10 13:00:00,76.94,77.1,76.82,77.06,34598.0,76.94,77.1,76.82,77.06,34598.0
2016-11-10 13:10:00,77.05,77.21,76.89,77.1,91836.0,77.05,77.21,76.89,77.1,91836.0
2016-11-10 13:20:00,77.12,77.22,76.96,77.09,22474.0,77.12,77.22,76.96,77.09,22474.0
2016-11-10 13:30:00,77.14,77.24,77.06,77.13,24593.0,77.14,77.24,77.06,77.13,24593.0
2016-11-10 13:40:00,77.12,77.37,77.11,77.34,29588.0,77.12,77.37,77.11,77.34,29588.0
2016-11-10 13:50:00,77.36,77.55,77.19,77.38,326775.0,77.36,77.55,77.19,77.38,326775.0
2016-11-10 14:00:00,77.4,77.44,77.23,77.38,26756.0,77.4,77.44,77.23,77.38,26756.0
2016-11-10 14:10:00,77.37,77.37,77.16,77.19,34544.0,77.37,77.37,77.16,77.19,34544.0
2016-11-10 14:20:00,77.18,77.29,77.1,77.21,25473.0,77.18,77.29,77.1,77.21,25473.0
2016-11-10 14:30:00,77.23,77.28,77.04,77.12,31943.0,77.23,77.28,77.04,77.12,31943.0
2016-11-10 14:40:00,77.13,77.33,77.11,77.26,38536.0,77.13,77.33,77.11,77.26,38536.0
2016-11-10 14:50:00,77.23,77.39,77.18,77.29,37877.0,77.23,77.39,77.18,77.29,37877.0
2016-11-10 15:00:00,77.31,77.37,77.22,77.29,32031.0,77.31,77.37,77.22,77.29,32031.0
2016-11-10 15:10:00,77.29,77.36,77.2,77.31,33625.0,77.29,77.36,77.2,77.31,33625.0
2016-11-10 15:20:00,77.3,77.32,77.06,77.14,37840.0,77.3,77.32,77.06,77.14,37840.0
2016-11-10 15:30:00,77.13,77.19,76.94,77.02,75723.0,77.13,77.19,76.94,77.02,75723.0
2016-11-10 15:40:00,77.0,77.2,76.94,77.16,82973.0,77.0,77.2,76.94,77.16,82973.0
2016-11-10 15:50:00,77.16,77.28,77.11,77.2,190644.0,77.16,77.28,77.11,77.2,190644.0
2016-11-11 09:30:00,77.04,77.71,76.93,77.23,30053.0,77.04,77.71,76.93,77.23,30053.0
2016-11-11 09:40:00,77.13,78.34,77.1,78.32,51773.0,77.13,78.34,77.1,78.32,51773.0
2016-11-11 09:50:00,78.31,78.73,78.26,78.52,66757.0,78.31,78.73,78.26,78.52,66757.0
2016-11-11 10:00:00,78.52,78.55,78.22,78.22,41659.0,78.52,78.55,78.22,78.22,41659.0
2016-11-11 10:10:00,78.14,78.57,78.14,78.22,37395.0,78.14,78.57,78.14,78.22,37395.0
2016-11-11 10:20:00,78.2,78.41,78.02,78.15,27500.0,78.2,78.41,78.02,78.15,27500.0
2016-11-11 10:30:00,78.09,78.24,78.01,78.21,16838.0,78.09,78.24,78.01,78.21,16838.0
2016-11-11 10:40:00,78.17,78.29,78.12,78.21,80107.0,78.17,78.29,78.12,78.21,80107.0
2016-11-11 10:50:00,78.22,78.35,78.12,78.28,29121.0,78.22,78.35,78.12,78.28,29121.0
2016-11-11 11:00:00,78.28,78.38,78.16,78.25,36985.0,78.28,78.38,78.16,78.25,36985.0
2016-11-11 11:10:00,78.25,78.29,78.15,78.2,34147.0,78.25,78.29,78.15,78.2,34147.0
2016-11-11 11:20:00,78.18,78.22,77.96,77.97,71090.0,78.18,78.22,77.96,77.97,71090.0
2016-11-11 11:30:00,77.98,78.09,77.74,77.76,124147.0,77.98,78.09,77.74,77.76,124147.0
2016-11-11 11:40:00,77.77,77.84,77.65,77.84,23140.0,77.77,77.84,77.65,77.84,23140.0
2016-11-11 11:50:00,77.86,77.99,77.84,77.93,19418.0,77.86,77.99,77.84,77.93,19418.0
2016-11-11 12:00:00,77.92,78.1,77.74,78.08,25043.0,77.92,78.1,77.74,78.08,25043.0
2016-11-11 12:10:00,78.09,78.29,78.08,78.24,24951.0,78.09,78.29,78.08,78.24,24951.0
2016-11-11 12:20:00,78.25,78.27,78.07,78.11,23025.0,78.25,78.27,78.07,78.11,23025.0
2016-11-11 12:30:00,78.08,78.26,77.96,78.0,63043.0,78.08,78.26,77.96,78.0,63043.0
2016-11-11 12:40:00,77.98,78.07,77.85,77.87,15828.0,77.98,78.07,77.85,77.87,15828.0
2016-11-11 12:50:00,77.86,77.86,77.68,77.78,19651.0,77.86,77.86,77.68,77.78,19651.0
2016-11-11 13:00:00,77.79,77.82,77.61,77.8,37875.0,77.79,77.82,77.61,77.8,37875.0
2016-11-11 13:10:00,77.81,77.89,77.66,77.72,35879.0,77.81,77.89,77.66,77.72,35879.0
2016-11-11 13:20:00,77.7,77.84,77.68,77.8,29538.0,77.7,77.84,77.68,77.8,29538.0
2016-11-11 13:30:00,77.78,77.82,77.63,77.65,18650.0,77.78,77.82,77.63,77.65,18650.0
2016-11-11 13:40:00,77.65,77.83,77.62,77.77,30699.0,77.65,77.83,77.62,77.77,30699.0
2016-11-11 13:50:00,77.77,77.81,77.62,77.7,22967.0,77.77,77.81,77.62,77.7,22967.0
2016-11-11 14:00:00,77.7,77.76,77.65,77.66,20922.0,77.7,77.76,77.65,77.66,20922.0
2016-11-11 14:10:00,77.65,77.65,77.5,77.55,59417.0,77.65,77.65,77.5,77.55,59417.0
2016-11-11 14:20:00,77.56,77.58,77.32,77.38,22089.0,77.56,77.58,77.32,77.38,22089.0
2016-11-11 14:30:00,77.38,77.62,77.36,77.5,40735.0,77.38,77.62,77.36,77.5,40735.0
2016-11-11 14:40:00,77.48,77.58,77.48,77.57,14104.0,77.48,77.58,77.48,77.57,14104.0
2016-11-11 14:50:00,77.58,77.67,77.55,77.61,17883.0,77.58,77.67,77.55,77.61,17883.0
2016-11-11 15:00:00,77.57,77.58,77.51,77.58,14511.0,77.57,77.58,77.51,77.58,14511.0
2016-11-11 15:10:00,77.6,77.7,77.58,77.66,23659.0,77.6,77.7,77.58,77.66,23659.0
2016-11-11 15:20:00,77.66,77.73,77.63,77.66,21068.0,77.66,77.73,77.63,77.66,21068.0
2016-11-11 15:30:00,77.66,77.79,77.66,77.75,119724.0,77.66,77.79,77.66,77.75,119724.0
2016-11-11 15:40:00,77.75,77.89,77.7,77.84,97125.0,77.75,77.89,77.7,77.84,97125.0
2016-11-11 15:50:00,77.84,77.9,77.75,77.81,90134.0,77.84,77.9,77.75,77.81,90134.0
2016-11-14 09:30:00,78.02,78.83,77.61,78.01,121852.0,78.02,78.83,77.61,78.01,121852.0
2016-11-14 09:40:00,78.02,78.32,77.98,78.26,74016.0,78.02,78.32,77.98,78.26,74016.0
2016-11-14 09:50:00,78.27,79.07,78.22,78.9,69950.0,78.27,79.07,78.22,78.9,69950.0
2016-11-14 10:00:00,78.91,78.99,78.67,78.94,44700.0,78.91,78.99,78.67,78.94,44700.0
2016-11-14 10:10:00,78.95,79.35,78.95,79.22,62982.0,78.95,79.35,78.95,79.22,62982.0
2016-11-14 10:20:00,79.21,79.46,79.16,79.23,165168.0,79.21,79.46,79.16,79.23,165168.0
2016-11-14 10:30:00,79.28,79.36,79.1,79.17,39298.0,79.28,79.36,79.1,79.17,39298.0
2016-11-14 10:40:00,79.16,79.3,79.16,79.23,31217.0,79.16,79.3,79.16,79.23,31217.0
2016-11-14 10:50:00,79.23,79.39,79.21,79.25,29664.0,79.23,79.39,79.21,79.25,29664.0
2016-11-14 11:00:00,79.26,79.46,79.22,79.4,121158.0,79.26,79.46,79.22,79.4,121158.0
2016-11-14 11:10:00,79.38,79.49,79.28,79.44,158042.0,79.38,79.49,79.28,79.44,158042.0
2016-11-14 11:20:00,79.43,79.49,79.34,79.39,23978.0,79.43,79.49,79.34,79.39,23978.0
2016-11-14 11:30:00,79.36,79.49,79.27,79.29,63639.0,79.36,79.49,79.27,79.29,63639.0
2016-11-14 11:40:00,79.3,79.33,79.17,79.18,28985.0,79.3,79.33,79.17,79.18,28985.0
2016-11-14 11:50:00,79.18,79.41,79.16,79.25,117472.0,79.18,79.41,79.16,79.25,117472.0
2016-11-14 12:00:00,79.26,79.3,79.07,79.1,20657.0,79.26,79.3,79.07,79.1,20657.0
2016-11-14 12:10:00,79.1,79.16,79.01,79.09,14749.0,79.1,79.16,79.01,79.09,14749.0
2016-11-14 12:20:00,79.08,79.26,79.07,79.22,27374.0,79.08,79.26,79.07,79.22,27374.0
2016-11-14 12:30:00,79.22,79.51,79.19,79.36,122380.0,79.22,79.51,79.19,79.36,122380.0
2016-11-14 12:40:00,79.37,79.51,79.37,79.45,185512.0,79.37,79.51,79.37,79.45,185512.0
2016-11-14 12:50:00,79.48,79.49,79.31,79.36,78662.0,79.48,79.49,79.31,79.36,78662.0
2016-11-14 13:00:00,79.37,79.4,79.26,79.37,25737.0,79.37,79.4,79.26,79.37,25737.0
2016-11-14 13:10:00,79.39,79.4,78.96,79.05,54205.0,79.39,79.4,78.96,79.05,54205.0
2016-11-14 13:20:00,79.05,79.11,78.88,78.93,17446.0,79.05,79.11,78.88,78.93,17446.0
2016-11-14 13:30:00,78.92,79.11,78.92,78.99,20074.0,78.92,79.11,78.92,78.99,20074.0
2016-11-14 13:40:00,78.95,78.96,78.62,78.66,58606.0,78.95,78.96,78.62,78.66,58606.0
2016-11-14 13:50:00,78.63,78.79,78.63,78.72,26129.0,78.63,78.79,78.63,78.72,26129.0
2016-11-14 14:00:00,78.77,78.87,78.69,78.84,25208.0,78.77,78.87,78.69,78.84,25208.0
2016-11-14 14:10:00,78.84,78.85,78.6,78.68,37189.0,78.84,78.85,78.6,78.68,37189.0
2016-11-14 14:20:00,78.7,78.84,78.66,78.81,19580.0,78.7,78.84,78.66,78.81,19580.0
2016-11-14 14:30:00,78.77,78.83,78.64,78.66,30227.0,78.77,78.83,78.64,78.66,30227.0
2016-11-14 14:40:00,78.66,78.68,78.5,78.67,23869.0,78.66,78.68,78.5,78.67,23869.0
2016-11-14 14:50:00,78.65,78.76,78.58,78.73,23857.0,78.65,78.76,78.58,78.73,23857.0
2016-11-14 15:00:00,78.72,78.8,78.6,78.65,31621.0,78.72,78.8,78.6,78.65,31621.0
2016-11-14 15:10:00,78.61,78.67,78.56,78.6,67460.0,78.61,78.67,78.56,78.6,67460.0
2016-11-14 15:20:00,78.61,78.62,78.48,78.48,40636.0,78.61,78.62,78.48,78.48,40636.0
2016-11-14 15:30:00,78.48,78.61,78.48,78.55,37596.0,78.48,78.61,78.48,78.55,37596.0
2016-11-14 15:40:00,78.54,78.54,78.25,78.35,119211.0,78.54,78.54,78.25,78.35,119211.0
2016-11-14 15:50:00,78.35,78.38,78.26,78.34,115587.0,78.35,78.38,78.26,78.34,115587.0
2016-11-15 09:30:00,78.69,78.77,77.97,78.44,250390.0,78.69,78.77,77.97,78.44,250390.0
2016-11-15 09:40:00,78.47,78.61,78.08,78.57,109863.0,78.47,78.61,78.08,78.57,109863.0
2016-11-15 09:50:00,78.57,78.88,78.57,78.67,53558.0,78.57,78.88,78.57,78.67,53558.0
2016-11-15 10:00:00,78.66,79.03,78.59,79.0,37665.0,78.66,79.03,78.59,79.0,37665.0
2016-11-15 10:10:00,79.02,79.18,78.99,79.08,26774.0,79.02,79.18,78.99,79.08,26774.0
2016-11-15 10:20:00,79.08,79.13,78.88,79.06,224037.0,79.08,79.13,78.88,79.06,224037.0
2016-11-15 10:30:00,79.1,79.1,78.9,79.02,67287.0,79.1,79.1,78.9,79.02,67287.0
2016-11-15 10:40:00,79.02,79.11,78.9,79.06,57101.0,79.02,79.11,78.9,79.06,57101.0
2016-11-15 10:50:00,79.06,79.21,78.97,79.01,155205.0,79.06,79.21,78.97,79.01,155205.0
2016-11-15 11:00:00,79.02,79.12,78.99,79.06,28002.0,79.02,79.12,78.99,79.06,28002.0
2016-11-15 11:10:00,79.05,79.1,78.94,78.94,52369.0,79.05,79.1,78.94,78.94,52369.0
2016-11-15 11:20:00,78.95,79.04,78.86,78.97,47880.0,78.95,79.04,78.86,78.97,47880.0
2016-11-15 11:30:00,78.97,79.13,78.96,79.07,75228.0,78.97,79.13,78.96,79.07,75228.0
2016-11-15 11:40:00,79.09,79.1,78.91,79.0,75162.0,79.09,79.1,78.91,79.0,75162.0
2016-11-15 11:50:00,79.0,79.01,78.68,78.78,61773.0,79.0,79.01,78.68,78.78,61773.0
2016-11-15 12:00:00,78.77,78.8,78.62,78.71,47713.0,78.77,78.8,78.62,78.71,47713.0
2016-11-15 12:10:00,78.72,78.72,78.51,78.62,16095.0,78.72,78.72,78.51,78.62,16095.0
2016-11-15 12:20:00,78.63,78.66,78.51,78.52,83546.0,78.63,78.66,78.51,78.52,83546.0
2016-11-15 12:30:00,78.52,78.55,78.41,78.53,34816.0,78.52,78.55,78.41,78.53,34816.0
2016-11-15 12:40:00,78.56,78.78,78.5,78.78,41392.0,78.56,78.78,78.5,78.78,41392.0
2016-11-15 12:50:00,78.77,78.81,78.59,78.62,51695.0,78.77,78.81,78.59,78.62,51695.0
2016-11-15 13:00:00,78.64,78.95,78.64,78.95,23320.0,78.64,78.95,78.64,78.95,23320.0
2016-11-15 13:10:00,78.95,79.02,78.92,78.94,37441.0,78.95,79.02,78.92,78.94,37441.0
2016-11-15 13:20:00,78.93,78.93,78.83,78.89,26852.0,78.93,78.93,78.83,78.89,26852.0
2016-11-15 13:30:00,78.88,78.91,78.84,78.84,31314.0,78.88,78.91,78.84,78.84,31314.0
2016-11-15 13:40:00,78.81,78.83,78.76,78.77,20494.0,78.81,78.83,78.76,78.77,20494.0
2016-11-15 13:50:00,78.78,78.78,78.66,78.77,48058.0,78.78,78.78,78.66,78.77,48058.0
2016-11-15 14:00:00,78.76,78.85,78.73,78.84,39879.0,78.76,78.85,78.73,78.84,39879.0
2016-11-15 14:10:00,78.83,78.97,78.81,78.94,31685.0,78.83,78.97,78.81,78.94,31685.0
2016-11-15 14:20:00,78.93,78.99,78.85,78.93,67005.0,78.93,78.99,78.85,78.93,67005.0
2016-11-15 14:30:00,78.93,78.97,78.79,78.8,58315.0,78.93,78.97,78.79,78.8,58315.0
2016-11-15 14:40:00,78.8,78.9,78.75,78.83,42668.0,78.8,78.9,78.75,78.83,42668.0
2016-11-15 14:50:00,78.83,79.05,78.83,79.05,58416.0,78.83,79.05,78.83,79.05,58416.0
2016-11-15 15:00:00,79.05,79.06,78.93,78.99,67285.0,79.05,79.06,78.93,78.99,67285.0
2016-11-15 15:10:00,79.0,79.07,78.98,79.0,40192.0,79.0,79.07,78.98,79.0,40192.0
2016-11-15 15:20:00,79.0,79.08,78.99,79.01,48968.0,79.0,79.08,78.99,79.01,48968.0
2016-11-15 15:30:00,79.0,79.1,78.99,79.1,50823.0,79.0,79.1,78.99,79.1,50823.0
2016-11-15 15:40:00,79.11,79.25,79.11,79.14,70449.0,79.11,79.25,79.11,79.14,70449.0
2016-11-15 15:50:00,79.14,79.21,79.11,79.18,123444.0,79.14,79.21,79.11,79.18,123444.0
2016-11-16 09:30:00,79.87,80.29,79.65,80.06,183512.0,79.87,80.29,79.65,80.06,183512.0
2016-11-16 09:40:00,80.1,80.38,79.76,79.97,81419.0,80.1,80.38,79.76,79.97,81419.0
2016-11-16 09:50:00,79.94,80.13,79.87,79.87,77146.0,79.94,80.13,79.87,79.87,77146.0
2016-11-16 10:00:00,79.87,79.9,79.7,79.78,60440.0,79.87,79.9,79.7,79.78,60440.0
2016-11-16 10:10:00,79.81,80.01,79.75,79.94,69805.0,79.81,80.01,79.75,79.94,69805.0
2016-11-16 10:20:00,79.93,80.39,79.87,80.22,137750.0,79.93,80.39,79.87,80.22,137750.0
2016-11-16 10:30:00,80.21,80.72,80.19,80.46,130291.0,80.21,80.72,80.19,80.46,130291.0
2016-11-16 10:40:00,80.44,80.85,80.42,80.8,99269.0,80.44,80.85,80.42,80.8,99269.0
2016-11-16 10:50:00,80.81,81.08,80.8,81.08,124181.0,80.81,81.08,80.8,81.08,124181.0
2016-11-16 11:00:00,81.08,81.34,81.05,81.12,158229.0,81.08,81.34,81.05,81.12,158229.0
2016-11-16 11:10:00,81.11,81.11,80.68,80.68,121936.0,81.11,81.11,80.68,80.68,121936.0
2016-11-16 11:20:00,80.68,80.75,80.42,80.6,108284.0,80.68,80.75,80.42,80.6,108284.0
2016-11-16 11:30:00,80.6,80.72,80.54,80.68,55720.0,80.6,80.72,80.54,80.68,55720.0
2016-11-16 11:40:00,80.67,80.68,80.35,80.41,59716.0,80.67,80.68,80.35,80.41,59716.0
2016-11-16 11:50:00,80.41,80.5,80.3,80.36,97425.0,80.41,80.5,80.3,80.36,97425.0
2016-11-16 12:00:00,80.36,80.44,80.19,80.42,69286.0,80.36,80.44,80.19,80.42,69286.0
2016-11-16 12:10:00,80.42,80.43,80.31,80.31,38621.0,80.42,80.43,80.31,80.31,38621.0
2016-11-16 12:20:00,80.31,80.48,80.24,80.45,50803.0,80.31,80.48,80.24,80.45,50803.0
2016-11-16 12:30:00,80.46,80.54,80.29,80.34,63295.0,80.46,80.54,80.29,80.34,63295.0
2016-11-16 12:40:00,80.33,80.42,80.26,80.42,58503.0,80.33,80.42,80.26,80.42,58503.0
2016-11-16 12:50:00,80.41,80.44,80.33,80.41,55318.0,80.41,80.44,80.33,80.41,55318.0
2016-11-16 13:00:00,80.43,80.56,80.4,80.47,39090.0,80.43,80.56,80.4,80.47,39090.0
2016-11-16 13:10:00,80.5,80.56,80.39,80.42,45906.0,80.5,80.56,80.39,80.42,45906.0
2016-11-16 13:20:00,80.45,80.56,80.44,80.51,43324.0,80.45,80.56,80.44,80.51,43324.0
2016-11-16 13:30:00,80.5,80.5,80.28,80.32,38074.0,80.5,80.5,80.28,80.32,38074.0
2016-11-16 13:40:00,80.35,80.39,80.26,80.34,137969.0,80.35,80.39,80.26,80.34,137969.0
2016-11-16 13:50:00,80.33,80.38,80.03,80.03,56882.0,80.33,80.38,80.03,80.03,56882.0
2016-11-16 14:00:00,80.03,80.31,80.03,80.24,47195.0,80.03,80.31,80.03,80.24,47195.0
2016-11-16 14:10:00,80.26,80.44,80.22,80.4,66201.0,80.26,80.44,80.22,80.4,66201.0
2016-11-16 14:20:00,80.4,80.49,80.37,80.44,59537.0,80.4,80.49,80.37,80.44,59537.0
2016-11-16 14:30:00,80.45,80.67,80.44,80.64,47432.0,80.45,80.67,80.44,80.64,47432.0
2016-11-16 14:40:00,80.66,80.8,80.58,80.61,70210.0,80.66,80.8,80.58,80.61,70210.0
2016-11-16 14:50:00,80.62,80.69,80.56,80.56,43044.0,80.62,80.69,80.56,80.56,43044.0
2016-11-16 15:00:00,80.56,80.6,80.48,80.56,69928.0,80.56,80.6,80.48,80.56,69928.0
2016-11-16 15:10:00,80.55,80.6,80.47,80.59,71648.0,80.55,80.6,80.47,80.59,71648.0
2016-11-16 15:20:00,80.59,80.61,80.49,80.6,70400.0,80.59,80.61,80.49,80.6,70400.0
2016-11-16 15:30:00,80.61,80.63,80.54,80.56,82945.0,80.61,80.63,80.54,80.56,82945.0
2016-11-16 15:40:00,80.55,80.6,80.39,80.4,199227.0,80.55,80.6,80.39,80.4,199227.0
2016-11-16 15:50:00,80.41,80.56,80.4,80.54,231558.0,80.41,80.56,80.4,80.54,231558.0
2016-11-17 09:30:00,79.82,80.29,79.73,80.05,104124.0,79.82,80.29,79.73,80.05,104124.0
2016-11-17 09:40:00,80.06,80.33,79.94,80.28,50817.0,80.06,80.33,79.94,80.28,50817.0
2016-11-17 09:50:00,80.28,80.83,80.28,80.82,50939.0,80.28,80.83,80.28,80.82,50939.0
2016-11-17 10:00:00,80.81,80.91,80.54,80.75,113110.0,80.81,80.91,80.54,80.75,113110.0
2016-11-17 10:10:00,80.75,80.8,80.46,80.74,105873.0,80.75,80.8,80.46,80.74,105873.0
2016-11-17 10:20:00,80.74,80.74,80.58,80.62,105169.0,80.74,80.74,80.58,80.62,105169.0
2016-11-17 10:30:00,80.65,80.72,80.46,80.72,111406.0,80.65,80.72,80.46,80.72,111406.0
2016-11-17 10:40:00,80.73,80.73,80.33,80.33,97263.0,80.73,80.73,80.33,80.33,97263.0
2016-11-17 10:50:00,80.33,80.33,80.1,80.1,183328.0,80.33,80.33,80.1,80.1,183328.0
2016-11-17 11:00:00,80.11,80.3,80.02,80.3,50717.0,80.11,80.3,80.02,80.3,50717.0
2016-11-17 11:10:00,80.28,80.49,80.28,80.49,91187.0,80.28,80.49,80.28,80.49,91187.0
2016-11-17 11:20:00,80.47,80.83,80.47,80.8,68392.0,80.47,80.83,80.47,80.8,68392.0
2016-11-17 11:30:00,80.83,80.94,80.77,80.92,94514.0,80.83,80.94,80.77,80.92,94514.0
2016-11-17 11:40:00,80.92,80.99,80.76,80.91,63110.0,80.92,80.99,80.76,80.91,63110.0
2016-11-17 11:50:00,80.91,80.99,80.85,80.93,17486.0,80.91,80.99,80.85,80.93,17486.0
2016-11-17 12:00:00,80.93,81.09,80.91,81.07,43537.0,80.93,81.09,80.91,81.07,43537.0
2016-11-17 12:10:00,81.09,81.14,81.01,81.09,15712.0,81.09,81.14,81.01,81.09,15712.0
2016-11-17 12:20:00,81.09,81.26,81.09,81.24,30407.0,81.09,81.26,81.09,81.24,30407.0
2016-11-17 12:30:00,81.24,81.38,81.24,81.36,12790.0,81.24,81.38,81.24,81.36,12790.0
2016-11-17 12:40:00,81.36,81.43,81.3,81.43,25805.0,81.36,81.43,81.3,81.43,25805.0
2016-11-17 12:50:00,81.43,81.52,81.37,81.51,14128.0,81.43,81.52,81.37,81.51,14128.0
2016-11-17 13:00:00,81.48,81.61,81.41,81.61,31476.0,81.48,81.61,81.41,81.61,31476.0
2016-11-17 13:10:00,81.58,81.6,81.47,81.59,39183.0,81.58,81.6,81.47,81.59,39183.0
2016-11-17 13:20:00,81.57,81.72,81.53,81.72,68510.0,81.57,81.72,81.53,81.72,68510.0
2016-11-17 13:30:00,81.73,81.78,81.68,81.77,184438.0,81.73,81.78,81.68,81.77,184438.0
2016-11-17 13:40:00,81.77,81.84,81.52,81.6,60298.0,81.77,81.84,81.52,81.6,60298.0
2016-11-17 13:50:00,81.6,81.7,81.53,81.61,69226.0,81.6,81.7,81.53,81.61,69226.0
2016-11-17 14:00:00,81.6,81.65,81.53,81.57,92424.0,81.6,81.65,81.53,81.57,92424.0
2016-11-17 14:10:00,81.56,81.56,81.47,81.47,45277.0,81.56,81.56,81.47,81.47,45277.0
2016-11-17 14:20:00,81.48,81.5,81.41,81.47,21605.0,81.48,81.5,81.41,81.47,21605.0
2016-11-17 14:30:00,81.46,81.5,81.41,81.44,38776.0,81.46,81.5,81.41,81.44,38776.0
2016-11-17 14:40:00,81.45,81.48,81.32,81.37,49689.0,81.45,81.48,81.32,81.37,49689.0
2016-11-17 14:50:00,81.37,81.42,81.31,81.39,146903.0,81.37,81.42,81.31,81.39,146903.0
2016-11-17 15:00:00,81.39,81.41,81.34,81.36,67948.0,81.39,81.41,81.34,81.36,67948.0
2016-11-17 15:10:00,81.37,81.43,81.35,81.38,98646.0,81.37,81.43,81.35,81.38,98646.0
2016-11-17 15:20:00,81.38,81.59,81.36,81.52,77745.0,81.38,81.59,81.36,81.52,77745.0
2016-11-17 15:30:00,81.53,81.82,81.51,81.8,87742.0,81.53,81.82,81.51,81.8,87742.0
2016-11-17 15:40:00,81.8,81.93,81.74,81.77,142373.0,81.8,81.93,81.74,81.77,142373.0
2016-11-17 15:50:00,81.76,81.83,81.6,81.65,226435.0,81.76,81.83,81.6,81.65,226435.0
2016-11-18 09:30:00,81.53,81.65,80.9,81.13,109762.0,81.53,81.65,80.9,81.13,109762.0
2016-11-18 09:40:00,81.0,81.25,80.74,80.98,106375.0,81.0,81.25,80.74,80.98,106375.0
2016-11-18 09:50:00,81.05,81.19,80.68,80.93,108291.0,81.05,81.19,80.68,80.93,108291.0
2016-11-18 10:00:00,80.92,81.55,80.9,81.52,98165.0,80.92,81.55,80.9,81.52,98165.0
2016-11-18 10:10:00,81.54,81.84,81.47,81.65,132793.0,81.54,81.84,81.47,81.65,132793.0
2016-11-18 10:20:00,81.65,81.68,81.23,81.42,59937.0,81.65,81.68,81.23,81.42,59937.0
2016-11-18 10:30:00,81.41,81.64,81.34,81.39,45448.0,81.41,81.64,81.34,81.39,45448.0
2016-11-18 10:40:00,81.41,81.41,81.09,81.09,48400.0,81.41,81.41,81.09,81.09,48400.0
2016-11-18 10:50:00,81.13,81.28,81.0,81.18,57352.0,81.13,81.28,81.0,81.18,57352.0
2016-11-18 11:00:00,81.16,81.18,81.02,81.03,43135.0,81.16,81.18,81.02,81.03,43135.0
2016-11-18 11:10:00,81.03,81.15,81.02,81.09,38988.0,81.03,81.15,81.02,81.09,38988.0
2016-11-18 11:20:00,81.1,81.29,81.05,81.26,94227.0,81.1,81.29,81.05,81.26,94227.0
2016-11-18 11:30:00,81.26,81.26,81.01,81.03,30340.0,81.26,81.26,81.01,81.03,30340.0
2016-11-18 11:40:00,81.03,81.15,81.02,81.05,19570.0,81.03,81.15,81.02,81.05,19570.0
2016-11-18 11:50:00,81.07,81.22,81.02,81.15,104819.0,81.07,81.22,81.02,81.15,104819.0
2016-11-18 12:00:00,81.17,81.24,81.1,81.2,307916.0,81.17,81.24,81.1,81.2,307916.0
2016-11-18 12:10:00,81.2,81.34,81.19,81.31,94187.0,81.2,81.34,81.19,81.31,94187.0
2016-11-18 12:20:00,81.3,81.39,81.2,81.3,287921.0,81.3,81.39,81.2,81.3,287921.0
2016-11-18 12:30:00,81.3,81.3,81.07,81.3,70162.0,81.3,81.3,81.07,81.3,70162.0
2016-11-18 12:40:00,81.3,81.3,81.14,81.2,38927.0,81.3,81.3,81.14,81.2,38927.0
2016-11-18 12:50:00,81.2,81.29,81.17,81.24,26714.0,81.2,81.29,81.17,81.24,26714.0
2016-11-18 13:00:00,81.25,81.44,81.21,81.42,23097.0,81.25,81.44,81.21,81.42,23097.0
2016-11-18 13:10:00,81.42,81.53,81.38,81.53,141053.0,81.42,81.53,81.38,81.53,141053.0
2016-11-18 13:20:00,81.54,81.67,81.5,81.67,36625.0,81.54,81.67,81.5,81.67,36625.0
2016-11-18 13:30:00,81.66,81.77,81.64,81.77,35852.0,81.66,81.77,81.64,81.77,35852.0
2016-11-18 13:40:00,81.76,81.98,81.75,81.87,49020.0,81.76,81.98,81.75,81.87,49020.0
2016-11-18 13:50:00,81.86,81.86,81.71,81.78,22126.0,81.86,81.86,81.71,81.78,22126.0
2016-11-18 14:00:00,81.8,81.91,81.75,81.83,54757.0,81.8,81.91,81.75,81.83,54757.0
2016-11-18 14:10:00,81.9,81.93,81.79,81.83,23057.0,81.9,81.93,81.79,81.83,23057.0
2016-11-18 14:20:00,81.83,81.89,81.73,81.8,26480.0,81.83,81.89,81.73,81.8,26480.0
2016-11-18 14:30:00,81.81,81.97,81.8,81.92,27568.0,81.81,81.97,81.8,81.92,27568.0
2016-11-18 14:40:00,81.93,82.0,81.9,81.99,22876.0,81.93,82.0,81.9,81.99,22876.0
2016-11-18 14:50:00,81.99,82.0,81.88,81.9,65120.0,81.99,82.0,81.88,81.9,65120.0
2016-11-18 15:00:00,81.9,82.07,81.9,81.99,120613.0,81.9,82.07,81.9,81.99,120613.0
2016-11-18 15:10:00,81.99,82.07,81.95,82.05,39425.0,81.99,82.07,81.95,82.05,39425.0
2016-11-18 15:20:00,82.05,82.09,81.97,82.02,52908.0,82.05,82.09,81.97,82.02,52908.0
2016-11-18 15:30:00,82.01,82.1,81.99,82.04,63055.0,82.01,82.1,81.99,82.04,63055.0
2016-11-18 15:40:00,82.04,82.07,81.94,82.04,74694.0,82.04,82.07,81.94,82.04,74694.0
2016-11-18 15:50:00,82.05,82.14,81.8,81.92,252964.0,82.05,82.14,81.8,81.92,252964.0
2016-11-21 09:30:00,81.97,82.02,81.42,81.98,87778.0,81.97,82.02,81.42,81.98,87778.0
2016-11-21 09:40:00,81.99,82.44,81.8,81.9,119200.0,81.99,82.44,81.8,81.9,119200.0
2016-11-21 09:50:00,81.91,82.04,81.81,81.99,160718.0,81.91,82.04,81.81,81.99,160718.0
2016-11-21 10:00:00,81.99,82.03,81.51,81.65,116724.0,81.99,82.03,81.51,81.65,116724.0
2016-11-21 10:10:00,81.64,81.73,81.56,81.56,165194.0,81.64,81.73,81.56,81.56,165194.0
2016-11-21 10:20:00,81.56,81.57,80.91,80.91,145788.0,81.56,81.57,80.91,80.91,145788.0
2016-11-21 10:30:00,80.93,81.37,80.88,81.33,116187.0,80.93,81.37,80.88,81.33,116187.0
2016-11-21 10:40:00,81.31,81.67,81.25,81.66,101676.0,81.31,81.67,81.25,81.66,101676.0
2016-11-21 10:50:00,81.65,81.79,81.65,81.67,55341.0,81.65,81.79,81.65,81.67,55341.0
2016-11-21 11:00:00,81.68,81.73,81.5,81.64,141402.0,81.68,81.73,81.5,81.64,141402.0
2016-11-21 11:10:00,81.64,81.72,81.6,81.64,121320.0,81.64,81.72,81.6,81.64,121320.0
2016-11-21 11:20:00,81.64,81.81,81.61,81.73,144524.0,81.64,81.81,81.61,81.73,144524.0
2016-11-21 11:30:00,81.73,82.06,81.71,82.01,162418.0,81.73,82.06,81.71,82.01,162418.0
2016-11-21 11:40:00,82.01,82.06,81.83,81.88,88452.0,82.01,82.06,81.83,81.88,88452.0
2016-11-21 11:50:00,81.88,81.96,81.79,81.96,57989.0,81.88,81.96,81.79,81.96,57989.0
2016-11-21 12:00:00,81.97,82.24,81.94,82.12,114617.0,81.97,82.24,81.94,82.12,114617.0
2016-11-21 12:10:00,82.12,82.38,82.09,82.34,141381.0,82.12,82.38,82.09,82.34,141381.0
2016-11-21 12:20:00,82.34,82.35,82.21,82.31,149805.0,82.34,82.35,82.21,82.31,149805.0
2016-11-21 12:30:00,82.3,82.54,82.26,82.34,83001.0,82.3,82.54,82.26,82.34,83001.0
2016-11-21 12:40:00,82.38,82.54,82.29,82.44,67322.0,82.38,82.54,82.29,82.44,67322.0
2016-11-21 12:50:00,82.44,82.64,82.4,82.55,71370.0,82.44,82.64,82.4,82.55,71370.0
2016-11-21 13:00:00,82.54,82.74,82.49,82.74,96734.0,82.54,82.74,82.49,82.74,96734.0
2016-11-21 13:10:00,82.73,82.77,82.43,82.5,184318.0,82.73,82.77,82.43,82.5,184318.0
2016-11-21 13:20:00,82.48,82.58,82.48,82.5,121633.0,82.48,82.58,82.48,82.5,121633.0
2016-11-21 13:30:00,82.49,83.03,82.49,83.01,241039.0,82.49,83.03,82.49,83.01,241039.0
2016-11-21 13:40:00,83.01,83.1,82.9,82.99,101880.0,83.01,83.1,82.9,82.99,101880.0
2016-11-21 13:50:00,82.99,83.13,82.93,83.01,434830.0,82.99,83.13,82.93,83.01,434830.0
2016-11-21 14:00:00,83.0,83.06,82.47,82.52,211061.0,83.0,83.06,82.47,82.52,211061.0
2016-11-21 14:10:00,82.54,82.54,82.38,82.53,62060.0,82.54,82.54,82.38,82.53,62060.0
2016-11-21 14:20:00,82.52,82.6,82.44,82.49,77703.0,82.52,82.6,82.44,82.49,77703.0
2016-11-21 14:30:00,82.5,82.52,82.23,82.3,87640.0,82.5,82.52,82.23,82.3,87640.0
2016-11-21 14:40:00,82.29,82.42,82.1,82.33,113109.0,82.29,82.42,82.1,82.33,113109.0
2016-11-21 14:50:00,82.33,82.49,82.29,82.32,89497.0,82.33,82.49,82.29,82.32,89497.0
2016-11-21 15:00:00,82.35,82.47,82.25,82.31,130510.0,82.35,82.47,82.25,82.31,130510.0
2016-11-21 15:10:00,82.31,82.4,82.26,82.34,156387.0,82.31,82.4,82.26,82.34,156387.0
2016-11-21 15:20:00,82.34,82.35,82.2,82.24,127613.0,82.34,82.35,82.2,82.24,127613.0
2016-11-21 15:30:00,82.23,82.53,82.23,82.4,200848.0,82.23,82.53,82.23,82.4,200848.0
2016-11-21 15:40:00,82.4,82.45,82.22,82.22,226066.0,82.4,82.45,82.22,82.22,226066.0
2016-11-21 15:50:00,82.21,82.37,81.88,82.0,625221.0,82.21,82.37,81.88,82.0,625221.0
2016-11-22 09:30:00,88.31,89.8,87.6,89.61,1433103.0,88.31,89.8,87.6,89.61,1433103.0
2016-11-22 09:40:00,89.62,91.41,89.6,91.24,1309006.0,89.62,91.41,89.6,91.24,1309006.0
2016-11-22 09:50:00,91.24,91.28,89.81,90.16,703577.0,91.24,91.28,89.81,90.16,703577.0
2016-11-22 10:00:00,90.16,90.83,90.09,90.1,572409.0,90.16,90.83,90.09,90.1,572409.0
2016-11-22 10:10:00,90.21,90.31,89.71,89.98,483846.0,90.21,90.31,89.71,89.98,483846.0
2016-11-22 10:20:00,89.98,90.03,89.32,89.85,429999.0,89.98,90.03,89.32,89.85,429999.0
2016-11-22 10:30:00,89.86,90.48,89.67,90.36,437300.0,89.86,90.48,89.67,90.36,437300.0
2016-11-22 10:40:00,90.39,90.42,89.79,89.86,271449.0,90.39,90.42,89.79,89.86,271449.0
2016-11-22 10:50:00,89.85,90.7,89.81,90.69,373272.0,89.85,90.7,89.81,90.69,373272.0
2016-11-22 11:00:00,90.67,90.82,90.02,90.12,265911.0,90.67,90.82,90.02,90.12,265911.0
2016-11-22 11:10:00,90.12,90.22,89.57,89.77,229764.0,90.12,90.22,89.57,89.77,229764.0
2016-11-22 11:20:00,89.78,90.02,89.54,89.68,202067.0,89.78,90.02,89.54,89.68,202067.0
2016-11-22 11:30:00,89.68,89.86,89.45,89.76,133947.0,89.68,89.86,89.45,89.76,133947.0
2016-11-22 11:40:00,89.78,89.93,89.68,89.79,128000.0,89.78,89.93,89.68,89.79,128000.0
2016-11-22 11:50:00,89.77,89.86,89.69,89.78,104481.0,89.77,89.86,89.69,89.78,104481.0
2016-11-22 12:00:00,89.77,90.04,89.75,89.97,133369.0,89.77,90.04,89.75,89.97,133369.0
2016-11-22 12:10:00,89.97,90.03,89.69,89.92,126830.0,89.97,90.03,89.69,89.92,126830.0
2016-11-22 12:20:00,89.91,90.0,89.67,89.78,92425.0,89.91,90.0,89.67,89.78,92425.0
2016-11-22 12:30:00,89.79,89.96,89.78,89.86,76863.0,89.79,89.96,89.78,89.86,76863.0
2016-11-22 12:40:00,89.87,89.97,89.62,89.65,71010.0,89.87,89.97,89.62,89.65,71010.0
2016-11-22 12:50:00,89.63,89.95,89.63,89.92,68694.0,89.63,89.95,89.63,89.92,68694.0
2016-11-22 13:00:00,89.92,90.01,89.82,89.93,193853.0,89.92,90.01,89.82,89.93,193853.0
2016-11-22 13:10:00,89.93,89.99,89.36,89.44,173147.0,89.93,89.99,89.36,89.44,173147.0
2016-11-22 13:20:00,89.44,89.58,88.95,88.95,158237.0,89.44,89.58,88.95,88.95,158237.0
2016-11-22 13:30:00,88.94,89.14,88.76,88.99,157160.0,88.94,89.14,88.76,88.99,157160.0
2016-11-22 13:40:00,88.97,89.09,88.92,89.02,104103.0,88.97,89.09,88.92,89.02,104103.0
2016-11-22 13:50:00,89.03,89.22,88.96,89.17,181078.0,89.03,89.22,88.96,89.17,181078.0
2016-11-22 14:00:00,89.17,89.2,89.0,89.04,122141.0,89.17,89.2,89.0,89.04,122141.0
2016-11-22 14:10:00,89.04,89.07,88.78,88.94,76821.0,89.04,89.07,88.78,88.94,76821.0
2016-11-22 14:20:00,88.95,89.04,88.85,88.93,61759.0,88.95,89.04,88.85,88.93,61759.0
2016-11-22 14:30:00,88.92,89.08,88.76,88.88,245747.0,88.92,89.08,88.76,88.88,245747.0
2016-11-22 14:40:00,88.87,88.93,88.7,88.84,175680.0,88.87,88.93,88.7,88.84,175680.0
2016-11-22 14:50:00,88.84,88.92,88.82,88.88,152797.0,88.84,88.92,88.82,88.88,152797.0
2016-11-22 15:00:00,88.89,89.17,88.85,88.99,181452.0,88.89,89.17,88.85,88.99,181452.0
2016-11-22 15:10:00,89.0,89.03,88.79,88.9,121133.0,89.0,89.03,88.79,88.9,121133.0
2016-11-22 15:20:00,88.9,89.0,88.67,88.7,98403.0,88.9,89.0,88.67,88.7,98403.0
2016-11-22 15:30:00,88.7,88.95,88.63,88.91,359813.0,88.7,88.95,88.63,88.91,359813.0
2016-11-22 15:40:00,88.93,88.96,88.8,88.89,242442.0,88.93,88.96,88.8,88.89,242442.0
2016-11-22 15:50:00,88.89,88.94,88.51,88.69,446131.0,88.89,88.94,88.51,88.69,446131.0
2016-11-23 09:30:00,88.66,89.09,87.51,88.84,343854.0,88.66,89.09,87.51,88.84,343854.0
2016-11-23 09:40:00,88.8,89.12,88.57,88.77,235362.0,88.8,89.12,88.57,88.77,235362.0
2016-11-23 09:50:00,88.8,89.56,88.8,89.35,201086.0,88.8,89.56,88.8,89.35,201086.0
2016-11-23 10:00:00,89.39,89.48,89.27,89.44,113461.0,89.39,89.48,89.27,89.44,113461.0
2016-11-23 10:10:00,89.44,89.89,89.43,89.79,144899.0,89.44,89.89,89.43,89.79,144899.0
2016-11-23 10:20:00,89.75,89.83,89.64,89.82,192358.0,89.75,89.83,89.64,89.82,192358.0
2016-11-23 10:30:00,89.84,89.85,89.51,89.56,114705.0,89.84,89.85,89.51,89.56,114705.0
2016-11-23 10:40:00,89.56,89.56,89.07,89.08,104617.0,89.56,89.56,89.07,89.08,104617.0
2016-11-23 10:50:00,89.08,89.13,88.54,88.58,93703.0,89.08,89.13,88.54,88.58,93703.0
2016-11-23 11:00:00,88.61,88.82,88.56,88.79,63302.0,88.61,88.82,88.56,88.79,63302.0
2016-11-23 11:10:00,88.79,88.91,88.55,88.86,36876.0,88.79,88.91,88.55,88.86,36876.0
2016-11-23 11:20:00,88.85,88.9,88.76,88.83,25265.0,88.85,88.9,88.76,88.83,25265.0
2016-11-23 11:30:00,88.83,88.92,88.77,88.85,43756.0,88.83,88.92,88.77,88.85,43756.0
2016-11-23 11:40:00,88.85,88.95,88.8,88.85,58672.0,88.85,88.95,88.8,88.85,58672.0
2016-11-23 11:50:00,88.84,89.22,88.79,89.18,52934.0,88.84,89.22,88.79,89.18,52934.0
2016-11-23 12:00:00,89.15,89.29,89.09,89.2,74694.0,89.15,89.29,89.09,89.2,74694.0
2016-11-23 12:10:00,89.19,89.5,89.19,89.45,61463.0,89.19,89.5,89.19,89.45,61463.0
2016-11-23 12:20:00,89.45,89.77,89.45,89.63,124731.0,89.45,89.77,89.45,89.63,124731.0
2016-11-23 12:30:00,89.65,89.69,89.33,89.34,37042.0,89.65,89.69,89.33,89.34,37042.0
2016-11-23 12:40:00,89.35,89.49,89.24,89.27,75832.0,89.35,89.49,89.24,89.27,75832.0
2016-11-23 12:50:00,89.25,89.28,88.89,88.89,49423.0,89.25,89.28,88.89,88.89,49423.0
2016-11-23 13:00:00,88.9,89.12,88.89,88.95,56653.0,88.9,89.12,88.89,88.95,56653.0
2016-11-23 13:10:00,88.96,89.01,88.88,88.92,28381.0,88.96,89.01,88.88,88.92,28381.0
2016-11-23 13:20:00,88.93,88.93,88.71,88.79,19709.0,88.93,88.93,88.71,88.79,19709.0
2016-11-23 13:30:00,88.78,88.8,88.68,88.72,46010.0,88.78,88.8,88.68,88.72,46010.0
2016-11-23 13:40:00,88.72,88.82,88.64,88.81,26817.0,88.72,88.82,88.64,88.81,26817.0
2016-11-23 13:50:00,88.8,88.85,88.69,88.69,19808.0,88.8,88.85,88.69,88.69,19808.0
2016-11-23 14:00:00,88.7,88.77,88.65,88.66,28481.0,88.7,88.77,88.65,88.66,28481.0
2016-11-23 14:10:00,88.67,88.71,88.55,88.58,27308.0,88.67,88.71,88.55,88.58,27308.0
2016-11-23 14:20:00,88.58,88.62,88.47,88.57,33197.0,88.58,88.62,88.47,88.57,33197.0
2016-11-23 14:30:00,88.56,88.72,88.56,88.65,29312.0,88.56,88.72,88.56,88.65,29312.0
2016-11-23 14:40:00,88.63,88.64,88.55,88.55,28290.0,88.63,88.64,88.55,88.55,28290.0
2016-11-23 14:50:00,88.54,88.57,88.47,88.56,41706.0,88.54,88.57,88.47,88.56,41706.0
2016-11-23 15:00:00,88.55,88.57,88.5,88.51,42589.0,88.55,88.57,88.5,88.51,42589.0
2016-11-23 15:10:00,88.51,88.56,88.41,88.5,92553.0,88.51,88.56,88.41,88.5,92553.0
2016-11-23 15:20:00,88.48,88.56,88.47,88.5,64997.0,88.48,88.56,88.47,88.5,64997.0
2016-11-23 15:30:00,88.51,88.74,88.51,88.65,97493.0,88.51,88.74,88.51,88.65,97493.0
2016-11-23 15:40:00,88.66,88.84,88.62,88.74,98226.0,88.66,88.84,88.62,88.74,98226.0
2016-11-23 15:50:00,88.76,88.89,88.65,88.86,256780.0,88.76,88.89,88.65,88.86,256780.0
2016-11-25 09:30:00,88.51,89.08,88.51,88.96,54089.0,88.51,89.08,88.51,88.96,54089.0
2016-11-25 09:40:00,88.98,89.16,88.75,88.79,39234.0,88.98,89.16,88.75,88.79,39234.0
2016-11-25 09:50:00,88.72,89.0,88.72,88.87,28865.0,88.72,89.0,88.72,88.87,28865.0
2016-11-25 10:00:00,88.86,88.94,88.58,88.6,29196.0,88.86,88.94,88.58,88.6,29196.0
2016-11-25 10:10:00,88.59,88.66,88.4,88.64,58141.0,88.59,88.66,88.4,88.64,58141.0
2016-11-25 10:20:00,88.66,89.16,88.66,89.12,79675.0,88.66,89.16,88.66,89.12,79675.0
2016-11-25 10:30:00,89.13,89.54,89.12,89.4,66662.0,89.13,89.54,89.12,89.4,66662.0
2016-11-25 10:40:00,89.37,89.38,89.13,89.19,34888.0,89.37,89.38,89.13,89.19,34888.0
2016-11-25 10:50:00,89.21,89.32,89.16,89.3,29595.0,89.21,89.32,89.16,89.3,29595.0
2016-11-25 11:00:00,89.29,89.3,89.16,89.16,31684.0,89.29,89.3,89.16,89.16,31684.0
2016-11-25 11:10:00,89.16,89.46,89.15,89.44,45081.0,89.16,89.46,89.15,89.44,45081.0
2016-11-25 11:20:00,89.44,89.53,89.4,89.43,22874.0,89.44,89.53,89.4,89.43,22874.0
2016-11-25 11:30:00,89.43,89.43,89.08,89.1,32159.0,89.43,89.43,89.08,89.1,32159.0
2016-11-25 11:40:00,89.09,89.28,88.94,88.97,54636.0,89.09,89.28,88.94,88.97,54636.0
2016-11-25 11:50:00,88.98,89.24,88.98,89.2,18544.0,88.98,89.24,88.98,89.2,18544.0
2016-11-25 12:00:00,89.2,89.24,89.11,89.13,55428.0,89.2,89.24,89.11,89.13,55428.0
2016-11-25 12:10:00,89.15,89.2,89.09,89.12,17921.0,89.15,89.2,89.09,89.12,17921.0
2016-11-25 12:20:00,89.12,89.12,88.96,88.98,21700.0,89.12,89.12,88.96,88.98,21700.0
2016-11-25 12:30:00,88.99,89.03,88.9,88.96,41648.0,88.99,89.03,88.9,88.96,41648.0
2016-11-25 12:40:00,88.96,89.01,88.89,88.98,30265.0,88.96,89.01,88.89,88.98,30265.0
2016-11-25 12:50:00,89.01,89.22,88.99,89.18,78824.0,89.01,89.22,88.99,89.18,78824.0
2016-11-28 09:30:00,88.7,89.66,88.68,89.46,66947.0,88.7,89.66,88.68,89.46,66947.0
2016-11-28 09:40:00,89.47,89.53,88.86,88.88,54624.0,89.47,89.53,88.86,88.88,54624.0
2016-11-28 09:50:00,88.85,89.18,88.73,89.1,64116.0,88.85,89.18,88.73,89.1,64116.0
2016-11-28 10:00:00,89.07,89.3,89.02,89.27,58254.0,89.07,89.3,89.02,89.27,58254.0
2016-11-28 10:10:00,89.24,89.31,88.65,88.69,108654.0,89.24,89.31,88.65,88.69,108654.0
2016-11-28 10:20:00,88.68,88.68,88.35,88.49,55018.0,88.68,88.68,88.35,88.49,55018.0
2016-11-28 10:30:00,88.5,88.64,88.44,88.52,40014.0,88.5,88.64,88.44,88.52,40014.0
2016-11-28 10:40:00,88.52,88.71,88.44,88.47,45412.0,88.52,88.71,88.44,88.47,45412.0
2016-11-28 10:50:00,88.47,88.66,88.25,88.62,44821.0,88.47,88.66,88.25,88.62,44821.0
2016-11-28 11:00:00,88.61,88.69,88.42,88.45,53879.0,88.61,88.69,88.42,88.45,53879.0
2016-11-28 11:10:00,88.44,88.53,88.3,88.49,58632.0,88.44,88.53,88.3,88.49,58632.0
2016-11-28 11:20:00,88.5,88.69,88.45,88.58,49709.0,88.5,88.69,88.45,88.58,49709.0
2016-11-28 11:30:00,88.58,88.66,88.52,88.59,39991.0,88.58,88.66,88.52,88.59,39991.0
2016-11-28 11:40:00,88.59,88.66,88.53,88.57,39146.0,88.59,88.66,88.53,88.57,39146.0
2016-11-28 11:50:00,88.56,88.6,88.45,88.54,26276.0,88.56,88.6,88.45,88.54,26276.0
2016-11-28 12:00:00,88.55,88.84,88.55,88.76,35127.0,88.55,88.84,88.55,88.76,35127.0
2016-11-28 12:10:00,88.75,88.8,88.64,88.66,33356.0,88.75,88.8,88.64,88.66,33356.0
2016-11-28 12:20:00,88.66,88.87,88.65,88.86,34388.0,88.66,88.87,88.65,88.86,34388.0
2016-11-28 12:30:00,88.84,89.06,88.79,89.03,128843.0,88.84,89.06,88.79,89.03,128843.0
2016-11-28 12:40:00,89.02,89.16,88.94,89.12,84027.0,89.02,89.16,88.94,89.12,84027.0
2016-11-28 12:50:00,89.12,89.33,89.08,89.31,75591.0,89.12,89.33,89.08,89.31,75591.0
2016-11-28 13:00:00,89.31,89.41,89.19,89.21,206352.0,89.31,89.41,89.19,89.21,206352.0
2016-11-28 13:10:00,89.21,89.32,89.04,89.23,39351.0,89.21,89.32,89.04,89.23,39351.0
2016-11-28 13:20:00,89.24,89.5,89.24,89.48,118587.0,89.24,89.5,89.24,89.48,118587.0
2016-11-28 13:30:00,89.48,89.5,89.44,89.49,37023.0,89.48,89.5,89.44,89.49,37023.0
2016-11-28 13:40:00,89.47,89.53,89.46,89.51,34669.0,89.47,89.53,89.46,89.51,34669.0
2016-11-28 13:50:00,89.51,89.95,89.5,89.89,128594.0,89.51,89.95,89.5,89.89,128594.0
2016-11-28 14:00:00,89.88,89.92,89.7,89.72,59445.0,89.88,89.92,89.7,89.72,59445.0
2016-11-28 14:10:00,89.72,89.95,89.69,89.91,135466.0,89.72,89.95,89.69,89.91,135466.0
2016-11-28 14:20:00,89.91,89.92,89.71,89.76,43977.0,89.91,89.92,89.71,89.76,43977.0
2016-11-28 14:30:00,89.74,89.86,89.7,89.82,42199.0,89.74,89.86,89.7,89.82,42199.0
2016-11-28 14:40:00,89.82,89.87,89.73,89.77,29934.0,89.82,89.87,89.73,89.77,29934.0
2016-11-28 14:50:00,89.76,89.85,89.74,89.81,45953.0,89.76,89.85,89.74,89.81,45953.0
2016-11-28 15:00:00,89.81,89.97,89.8,89.94,38047.0,89.81,89.97,89.8,89.94,38047.0
2016-11-28 15:10:00,89.96,90.13,89.93,90.12,80564.0,89.96,90.13,89.93,90.12,80564.0
2016-11-28 15:20:00,90.11,90.17,89.94,89.94,125779.0,90.11,90.17,89.94,89.94,125779.0
2016-11-28 15:30:00,89.93,90.03,89.76,89.79,135841.0,89.93,90.03,89.76,89.79,135841.0
2016-11-28 15:40:00,89.8,89.8,89.49,89.54,112712.0,89.8,89.8,89.49,89.54,112712.0
2016-11-28 15:50:00,89.54,89.64,89.43,89.58,185229.0,89.54,89.64,89.43,89.58,185229.0
2016-11-29 09:30:00,89.98,90.11,89.31,89.67,80418.0,89.98,90.11,89.31,89.67,80418.0
2016-11-29 09:40:00,89.58,89.83,89.42,89.57,105719.0,89.58,89.83,89.42,89.57,105719.0
2016-11-29 09:50:00,89.58,89.71,89.29,89.7,52886.0,89.58,89.71,89.29,89.7,52886.0
2016-11-29 10:00:00,89.73,90.13,89.66,90.05,44211.0,89.73,90.13,89.66,90.05,44211.0
2016-11-29 10:10:00,90.09,90.09,89.92,90.06,40757.0,90.09,90.09,89.92,90.06,40757.0
2016-11-29 10:20:00,90.05,90.36,90.05,90.2,70048.0,90.05,90.36,90.05,90.2,70048.0
2016-11-29 10:30:00,90.21,90.29,90.13,90.22,31910.0,90.21,90.29,90.13,90.22,31910.0
2016-11-29 10:40:00,90.23,90.38,90.22,90.38,90363.0,90.23,90.38,90.22,90.38,90363.0
2016-11-29 10:50:00,90.36,90.61,90.33,90.6,93041.0,90.36,90.61,90.33,90.6,93041.0
2016-11-29 11:00:00,90.59,90.59,90.15,90.26,79778.0,90.59,90.59,90.15,90.26,79778.0
2016-11-29 11:10:00,90.26,90.29,89.95,90.08,149445.0,90.26,90.29,89.95,90.08,149445.0
2016-11-29 11:20:00,90.09,90.12,89.98,90.04,190428.0,90.09,90.12,89.98,90.04,190428.0
2016-11-29 11:30:00,90.03,90.09,89.94,90.02,33338.0,90.03,90.09,89.94,90.02,33338.0
2016-11-29 11:40:00,90.02,90.06,89.97,89.97,27955.0,90.02,90.06,89.97,89.97,27955.0
2016-11-29 11:50:00,89.99,90.19,89.95,90.18,193770.0,89.99,90.19,89.95,90.18,193770.0
2016-11-29 12:00:00,90.17,90.17,89.94,89.95,36990.0,90.17,90.17,89.94,89.95,36990.0
2016-11-29 12:10:00,89.95,90.04,89.94,90.04,23883.0,89.95,90.04,89.94,90.04,23883.0
2016-11-29 12:20:00,90.04,90.08,89.81,89.81,47272.0,90.04,90.08,89.81,89.81,47272.0
2016-11-29 12:30:00,89.81,90.0,89.81,89.95,28257.0,89.81,90.0,89.81,89.95,28257.0
2016-11-29 12:40:00,89.96,89.97,89.86,89.87,21498.0,89.96,89.97,89.86,89.87,21498.0
2016-11-29 12:50:00,89.86,89.89,89.63,89.86,49119.0,89.86,89.89,89.63,89.86,49119.0
2016-11-29 13:00:00,89.86,89.86,89.7,89.73,34309.0,89.86,89.86,89.7,89.73,34309.0
2016-11-29 13:10:00,89.72,89.73,89.48,89.48,28167.0,89.72,89.73,89.48,89.48,28167.0
2016-11-29 13:20:00,89.51,89.61,89.41,89.42,28754.0,89.51,89.61,89.41,89.42,28754.0
2016-11-29 13:30:00,89.42,89.7,89.42,89.64,72629.0,89.42,89.7,89.42,89.64,72629.0
2016-11-29 13:40:00,89.65,89.74,89.59,89.74,35043.0,89.65,89.74,89.59,89.74,35043.0
2016-11-29 13:50:00,89.72,89.86,89.71,89.77,29001.0,89.72,89.86,89.71,89.77,29001.0
2016-11-29 14:00:00,89.78,89.79,89.65,89.68,24983.0,89.78,89.79,89.65,89.68,24983.0
2016-11-29 14:10:00,89.67,89.74,89.63,89.64,25003.0,89.67,89.74,89.63,89.64,25003.0
2016-11-29 14:20:00,89.66,89.69,89.62,89.64,28480.0,89.66,89.69,89.62,89.64,28480.0
2016-11-29 14:30:00,89.64,89.69,89.57,89.58,23114.0,89.64,89.69,89.57,89.58,23114.0
2016-11-29 14:40:00,89.59,89.8,89.58,89.76,23611.0,89.59,89.8,89.58,89.76,23611.0
2016-11-29 14:50:00,89.77,89.77,89.66,89.68,22907.0,89.77,89.77,89.66,89.68,22907.0
2016-11-29 15:00:00,89.67,89.67,89.58,89.6,23941.0,89.67,89.67,89.58,89.6,23941.0
2016-11-29 15:10:00,89.6,89.76,89.59,89.74,46052.0,89.6,89.76,89.59,89.74,46052.0
2016-11-29 15:20:00,89.73,89.9,89.72,89.88,51074.0,89.73,89.9,89.72,89.88,51074.0
2016-11-29 15:30:00,89.88,89.89,89.64,89.64,80244.0,89.88,89.89,89.64,89.64,80244.0
2016-11-29 15:40:00,89.64,89.65,89.53,89.57,57656.0,89.64,89.65,89.53,89.57,57656.0
2016-11-29 15:50:00,89.56,89.74,89.55,89.67,196562.0,89.56,89.74,89.55,89.67,196562.0
2016-11-30 09:30:00,89.29,89.96,88.79,88.89,59425.0,89.29,89.96,88.79,88.89,59425.0
2016-11-30 09:40:00,88.96,89.06,88.75,88.94,55412.0,88.96,89.06,88.75,88.94,55412.0
2016-11-30 09:50:00,88.9,88.9,88.19,88.3,41837.0,88.9,88.9,88.19,88.3,41837.0
2016-11-30 10:00:00,88.32,88.65,88.15,88.65,130670.0,88.32,88.65,88.15,88.65,130670.0
2016-11-30 10:10:00,88.64,88.91,88.5,88.67,111894.0,88.64,88.91,88.5,88.67,111894.0
2016-11-30 10:20:00,88.68,88.72,88.41,88.53,61517.0,88.68,88.72,88.41,88.53,61517.0
2016-11-30 10:30:00,88.53,88.9,88.53,88.85,43492.0,88.53,88.9,88.53,88.85,43492.0
2016-11-30 10:40:00,88.83,88.9,88.68,88.77,106734.0,88.83,88.9,88.68,88.77,106734.0
2016-11-30 10:50:00,88.76,88.93,88.68,88.9,86853.0,88.76,88.93,88.68,88.9,86853.0
2016-11-30 11:00:00,88.89,89.07,88.78,89.02,76881.0,88.89,89.07,88.78,89.02,76881.0
2016-11-30 11:10:00,89.04,89.14,89.01,89.06,84695.0,89.04,89.14,89.01,89.06,84695.0
2016-11-30 11:20:00,89.02,89.05,88.89,88.91,42151.0,89.02,89.05,88.89,88.91,42151.0
2016-11-30 11:30:00,88.89,88.92,88.77,88.81,53750.0,88.89,88.92,88.77,88.81,53750.0
2016-11-30 11:40:00,88.81,88.82,88.55,88.56,135107.0,88.81,88.82,88.55,88.56,135107.0
2016-11-30 11:50:00,88.56,88.59,88.36,88.45,28465.0,88.56,88.59,88.36,88.45,28465.0
2016-11-30 12:00:00,88.48,88.6,88.42,88.58,18416.0,88.48,88.6,88.42,88.58,18416.0
2016-11-30 12:10:00,88.58,88.65,88.56,88.6,53984.0,88.58,88.65,88.56,88.6,53984.0
2016-11-30 12:20:00,88.59,88.67,88.57,88.63,26159.0,88.59,88.67,88.57,88.63,26159.0
2016-11-30 12:30:00,88.62,88.76,88.58,88.74,27548.0,88.62,88.76,88.58,88.74,27548.0
2016-11-30 12:40:00,88.73,88.76,88.66,88.7,51060.0,88.73,88.76,88.66,88.7,51060.0
2016-11-30 12:50:00,88.69,88.69,88.47,88.58,95025.0,88.69,88.69,88.47,88.58,95025.0
2016-11-30 13:00:00,88.59,88.59,88.34,88.34,21364.0,88.59,88.59,88.34,88.34,21364.0
2016-11-30 13:10:00,88.35,88.47,88.31,88.47,44104.0,88.35,88.47,88.31,88.47,44104.0
2016-11-30 13:20:00,88.47,88.52,88.34,88.49,23769.0,88.47,88.52,88.34,88.49,23769.0
2016-11-30 13:30:00,88.5,88.51,88.38,88.48,31521.0,88.5,88.51,88.38,88.48,31521.0
2016-11-30 13:40:00,88.48,88.51,88.38,88.46,40621.0,88.48,88.51,88.38,88.46,40621.0
2016-11-30 13:50:00,88.45,88.48,88.39,88.39,38964.0,88.45,88.48,88.39,88.39,38964.0
2016-11-30 14:00:00,88.4,88.44,88.3,88.33,35433.0,88.4,88.44,88.3,88.33,35433.0
2016-11-30 14:10:00,88.34,88.36,88.28,88.33,31558.0,88.34,88.36,88.28,88.33,31558.0
2016-11-30 14:20:00,88.32,88.36,88.18,88.18,46846.0,88.32,88.36,88.18,88.18,46846.0
2016-11-30 14:30:00,88.17,88.24,88.04,88.08,75337.0,88.17,88.24,88.04,88.08,75337.0
2016-11-30 14:40:00,88.08,88.18,88.07,88.1,30255.0,88.08,88.18,88.07,88.1,30255.0
2016-11-30 14:50:00,88.11,88.27,88.11,88.23,42306.0,88.11,88.27,88.11,88.23,42306.0
2016-11-30 15:00:00,88.22,88.29,88.13,88.13,55754.0,88.22,88.29,88.13,88.13,55754.0
2016-11-30 15:10:00,88.14,88.33,88.1,88.28,64403.0,88.14,88.33,88.1,88.28,64403.0
2016-11-30 15:20:00,88.3,88.47,88.22,88.46,74747.0,88.3,88.47,88.22,88.46,74747.0
2016-11-30 15:30:00,88.46,88.59,88.41,88.56,77635.0,88.46,88.59,88.41,88.56,77635.0
2016-11-30 15:40:00,88.56,88.63,88.38,88.62,104773.0,88.56,88.63,88.38,88.62,104773.0
2016-11-30 15:50:00,88.61,88.61,88.16,88.16,372482.0,88.61,88.61,88.16,88.16,372482.0
2016-12-01 09:30:00,86.98,88.07,86.09,87.82,319062.0,86.98,88.07,86.09,87.82,319062.0
2016-12-01 09:40:00,87.77,88.0,87.31,87.75,107766.0,87.77,88.0,87.31,87.75,107766.0
2016-12-01 09:50:00,87.77,87.91,87.25,87.28,174961.0,87.77,87.91,87.25,87.28,174961.0
2016-12-01 10:00:00,87.25,87.71,87.22,87.36,96825.0,87.25,87.71,87.22,87.36,96825.0
2016-12-01 10:10:00,87.35,87.52,87.04,87.06,84694.0,87.35,87.52,87.04,87.06,84694.0
2016-12-01 10:20:00,87.05,87.17,86.84,86.95,74753.0,87.05,87.17,86.84,86.95,74753.0
2016-12-01 10:30:00,86.96,87.39,86.85,87.3,121536.0,86.96,87.39,86.85,87.3,121536.0
2016-12-01 10:40:00,87.31,87.33,86.92,86.97,64004.0,87.31,87.33,86.92,86.97,64004.0
2016-12-01 10:50:00,86.98,87.01,86.72,86.94,82048.0,86.98,87.01,86.72,86.94,82048.0
2016-12-01 11:00:00,86.95,87.0,86.83,86.89,81764.0,86.95,87.0,86.83,86.89,81764.0
2016-12-01 11:10:00,86.89,86.89,86.55,86.64,117326.0,86.89,86.89,86.55,86.64,117326.0
2016-12-01 11:20:00,86.61,86.91,86.59,86.72,104618.0,86.61,86.91,86.59,86.72,104618.0
2016-12-01 11:30:00,86.72,86.76,86.47,86.5,101040.0,86.72,86.76,86.47,86.5,101040.0
2016-12-01 11:40:00,86.48,86.68,86.45,86.63,123563.0,86.48,86.68,86.45,86.63,123563.0
2016-12-01 11:50:00,86.62,87.23,86.6,87.17,146385.0,86.62,87.23,86.6,87.17,146385.0
2016-12-01 12:00:00,87.15,87.25,86.88,87.01,93369.0,87.15,87.25,86.88,87.01,93369.0
2016-12-01 12:10:00,87.0,87.01,86.87,86.89,25551.0,87.0,87.01,86.87,86.89,25551.0
2016-12-01 12:20:00,86.88,86.92,86.8,86.91,20777.0,86.88,86.92,86.8,86.91,20777.0
2016-12-01 12:30:00,86.91,87.01,86.88,86.88,34004.0,86.91,87.01,86.88,86.88,34004.0
2016-12-01 12:40:00,86.89,86.96,86.79,86.79,20603.0,86.89,86.96,86.79,86.79,20603.0
2016-12-01 12:50:00,86.79,86.83,86.68,86.82,22102.0,86.79,86.83,86.68,86.82,22102.0
2016-12-01 13:00:00,86.81,86.87,86.65,86.66,29114.0,86.81,86.87,86.65,86.66,29114.0
2016-12-01 13:10:00,86.65,86.71,86.6,86.62,20797.0,86.65,86.71,86.6,86.62,20797.0
2016-12-01 13:20:00,86.62,86.78,86.5,86.7,49287.0,86.62,86.78,86.5,86.7,49287.0
2016-12-01 13:30:00,86.7,86.71,86.49,86.5,47724.0,86.7,86.71,86.49,86.5,47724.0
2016-12-01 13:40:00,86.49,86.57,86.49,86.51,38155.0,86.49,86.57,86.49,86.51,38155.0
2016-12-01 13:50:00,86.52,86.6,86.44,86.47,76819.0,86.52,86.6,86.44,86.47,76819.0
2016-12-01 14:00:00,86.48,86.55,86.48,86.5,81043.0,86.48,86.55,86.48,86.5,81043.0
2016-12-01 14:10:00,86.49,86.54,86.43,86.46,61147.0,86.49,86.54,86.43,86.46,61147.0
2016-12-01 14:20:00,86.44,86.68,86.33,86.38,99640.0,86.44,86.68,86.33,86.38,99640.0
2016-12-01 14:30:00,86.36,86.53,86.34,86.41,126862.0,86.36,86.53,86.34,86.41,126862.0
2016-12-01 14:40:00,86.42,86.56,86.4,86.44,146238.0,86.42,86.56,86.4,86.44,146238.0
2016-12-01 14:50:00,86.46,86.57,86.36,86.52,125970.0,86.46,86.57,86.36,86.52,125970.0
2016-12-01 15:00:00,86.52,86.73,86.52,86.61,48063.0,86.52,86.73,86.52,86.61,48063.0
2016-12-01 15:10:00,86.62,86.64,86.53,86.55,52682.0,86.62,86.64,86.53,86.55,52682.0
2016-12-01 15:20:00,86.54,86.54,86.44,86.48,92936.0,86.54,86.54,86.44,86.48,92936.0
2016-12-01 15:30:00,86.46,86.52,86.37,86.44,119679.0,86.46,86.52,86.37,86.44,119679.0
2016-12-01 15:40:00,86.44,86.59,86.41,86.55,141863.0,86.44,86.59,86.41,86.55,141863.0
2016-12-01 15:50:00,86.54,86.62,86.5,86.57,296323.0,86.54,86.62,86.5,86.57,296323.0
2016-12-02 09:30:00,86.82,88.0,86.05,87.8,147635.0,86.82,88.0,86.05,87.8,147635.0
2016-12-02 09:40:00,87.78,87.81,87.46,87.72,73787.0,87.78,87.81,87.46,87.72,73787.0
2016-12-02 09:50:00,87.74,87.81,87.44,87.63,40537.0,87.74,87.81,87.44,87.63,40537.0
2016-12-02 10:00:00,87.58,87.95,87.58,87.87,43777.0,87.58,87.95,87.58,87.87,43777.0
2016-12-02 10:10:00,87.84,87.84,87.44,87.47,33494.0,87.84,87.84,87.44,87.47,33494.0
2016-12-02 10:20:00,87.5,87.6,87.23,87.44,30812.0,87.5,87.6,87.23,87.44,30812.0
2016-12-02 10:30:00,87.44,87.87,87.43,87.77,37823.0,87.44,87.87,87.43,87.77,37823.0
2016-12-02 10:40:00,87.76,87.8,87.65,87.74,44607.0,87.76,87.8,87.65,87.74,44607.0
2016-12-02 10:50:00,87.73,88.3,87.69,88.17,69511.0,87.73,88.3,87.69,88.17,69511.0
2016-12-02 11:00:00,88.14,88.15,87.96,88.05,55386.0,88.14,88.15,87.96,88.05,55386.0
2016-12-02 11:10:00,88.05,88.14,87.93,87.94,37037.0,88.05,88.14,87.93,87.94,37037.0
2016-12-02 11:20:00,87.93,88.06,87.83,88.06,29974.0,87.93,88.06,87.83,88.06,29974.0
2016-12-02 11:30:00,88.09,88.22,87.98,87.98,22002.0,88.09,88.22,87.98,87.98,22002.0
2016-12-02 11:40:00,87.97,88.36,87.97,88.35,37794.0,87.97,88.36,87.97,88.35,37794.0
2016-12-02 11:50:00,88.35,88.51,88.26,88.36,62283.0,88.35,88.51,88.26,88.36,62283.0
2016-12-02 12:00:00,88.32,88.33,87.98,88.0,24705.0,88.32,88.33,87.98,88.0,24705.0
2016-12-02 12:10:00,88.02,88.18,88.0,88.18,20596.0,88.02,88.18,88.0,88.18,20596.0
2016-12-02 12:20:00,88.19,88.26,88.11,88.16,14768.0,88.19,88.26,88.11,88.16,14768.0
2016-12-02 12:30:00,88.16,88.24,88.01,88.24,23960.0,88.16,88.24,88.01,88.24,23960.0
2016-12-02 12:40:00,88.24,88.37,88.23,88.36,18357.0,88.24,88.37,88.23,88.36,18357.0
2016-12-02 12:50:00,88.35,88.47,88.35,88.39,20583.0,88.35,88.47,88.35,88.39,20583.0
2016-12-02 13:00:00,88.37,88.37,88.15,88.16,22600.0,88.37,88.37,88.15,88.16,22600.0
2016-12-02 13:10:00,88.16,88.19,88.01,88.06,24874.0,88.16,88.19,88.01,88.06,24874.0
2016-12-02 13:20:00,88.05,88.1,87.94,88.09,21734.0,88.05,88.1,87.94,88.09,21734.0
2016-12-02 13:30:00,88.07,88.09,88.03,88.05,16992.0,88.07,88.09,88.03,88.05,16992.0
2016-12-02 13:40:00,88.05,88.06,87.9,87.93,34909.0,88.05,88.06,87.9,87.93,34909.0
2016-12-02 13:50:00,87.94,88.06,87.92,88.05,30017.0,87.94,88.06,87.92,88.05,30017.0
2016-12-02 14:00:00,88.03,88.05,87.83,87.84,31229.0,88.03,88.05,87.83,87.84,31229.0
2016-12-02 14:10:00,87.84,87.95,87.74,87.94,42319.0,87.84,87.95,87.74,87.94,42319.0
2016-12-02 14:20:00,87.95,88.13,87.95,88.13,43535.0,87.95,88.13,87.95,88.13,43535.0
2016-12-02 14:30:00,88.12,88.15,88.0,88.11,46481.0,88.12,88.15,88.0,88.11,46481.0
2016-12-02 14:40:00,88.11,88.13,87.99,88.0,39189.0,88.11,88.13,87.99,88.0,39189.0
2016-12-02 14:50:00,88.0,88.02,87.8,87.8,30906.0,88.0,88.02,87.8,87.8,30906.0
2016-12-02 15:00:00,87.81,87.96,87.8,87.85,22240.0,87.81,87.96,87.8,87.85,22240.0
2016-12-02 15:10:00,87.84,87.91,87.84,87.88,32027.0,87.84,87.91,87.84,87.88,32027.0
2016-12-02 15:20:00,87.87,87.89,87.73,87.75,42409.0,87.87,87.89,87.73,87.75,42409.0
2016-12-02 15:30:00,87.75,87.92,87.74,87.78,50039.0,87.75,87.92,87.74,87.78,50039.0
2016-12-02 15:40:00,87.79,87.82,87.61,87.68,63937.0,87.79,87.82,87.61,87.68,63937.0
2016-12-02 15:50:00,87.67,87.79,87.63,87.76,141546.0,87.67,87.79,87.63,87.76,141546.0
2016-12-05 09:30:00,88.42,88.42,87.04,87.19,101092.0,88.42,88.42,87.04,87.19,101092.0
2016-12-05 09:40:00,87.17,87.88,87.17,87.58,143791.0,87.17,87.88,87.17,87.58,143791.0
2016-12-05 09:50:00,87.53,88.05,87.49,88.0,79713.0,87.53,88.05,87.49,88.0,79713.0
2016-12-05 10:00:00,88.03,88.28,87.93,87.99,105329.0,88.03,88.28,87.93,87.99,105329.0
2016-12-05 10:10:00,87.99,88.37,87.98,88.17,82262.0,87.99,88.37,87.98,88.17,82262.0
2016-12-05 10:20:00,88.16,88.29,88.08,88.12,82103.0,88.16,88.29,88.08,88.12,82103.0
2016-12-05 10:30:00,88.15,88.4,88.1,88.32,80418.0,88.15,88.4,88.1,88.32,80418.0
2016-12-05 10:40:00,88.32,88.33,88.05,88.08,30324.0,88.32,88.33,88.05,88.08,30324.0
2016-12-05 10:50:00,88.11,88.3,88.05,88.29,39344.0,88.11,88.3,88.05,88.29,39344.0
2016-12-05 11:00:00,88.29,88.49,88.17,88.49,50316.0,88.29,88.49,88.17,88.49,50316.0
2016-12-05 11:10:00,88.49,88.56,88.33,88.44,42178.0,88.49,88.56,88.33,88.44,42178.0
2016-12-05 11:20:00,88.46,88.76,88.46,88.69,41451.0,88.46,88.76,88.46,88.69,41451.0
2016-12-05 11:30:00,88.69,88.7,88.46,88.54,79971.0,88.69,88.7,88.46,88.54,79971.0
2016-12-05 11:40:00,88.53,88.59,88.32,88.32,29117.0,88.53,88.59,88.32,88.32,29117.0
2016-12-05 11:50:00,88.3,88.35,88.11,88.18,58043.0,88.3,88.35,88.11,88.18,58043.0
2016-12-05 12:00:00,88.16,88.17,88.0,88.05,65971.0,88.16,88.17,88.0,88.05,65971.0
2016-12-05 12:10:00,88.06,88.11,87.93,87.93,39057.0,88.06,88.11,87.93,87.93,39057.0
2016-12-05 12:20:00,87.94,87.96,87.81,87.87,55907.0,87.94,87.96,87.81,87.87,55907.0
2016-12-05 12:30:00,87.88,87.98,87.81,87.95,139518.0,87.88,87.98,87.81,87.95,139518.0
2016-12-05 12:40:00,87.94,87.96,87.78,87.82,111858.0,87.94,87.96,87.78,87.82,111858.0
2016-12-05 12:50:00,87.8,88.02,87.8,87.99,103094.0,87.8,88.02,87.8,87.99,103094.0
2016-12-05 13:00:00,88.01,88.23,87.97,88.01,41383.0,88.01,88.23,87.97,88.01,41383.0
2016-12-05 13:10:00,88.01,88.01,87.89,87.91,32404.0,88.01,88.01,87.89,87.91,32404.0
2016-12-05 13:20:00,87.92,88.31,87.92,88.29,40852.0,87.92,88.31,87.92,88.29,40852.0
2016-12-05 13:30:00,88.29,88.43,88.24,88.37,30453.0,88.29,88.43,88.24,88.37,30453.0
2016-12-05 13:40:00,88.35,88.45,88.31,88.34,26512.0,88.35,88.45,88.31,88.34,26512.0
2016-12-05 13:50:00,88.33,88.48,88.31,88.4,82889.0,88.33,88.48,88.31,88.4,82889.0
2016-12-05 14:00:00,88.39,88.49,88.36,88.43,70642.0,88.39,88.49,88.36,88.43,70642.0
2016-12-05 14:10:00,88.41,88.41,88.27,88.3,56789.0,88.41,88.41,88.27,88.3,56789.0
2016-12-05 14:20:00,88.3,88.33,88.13,88.23,140083.0,88.3,88.33,88.13,88.23,140083.0
2016-12-05 14:30:00,88.22,88.38,88.19,88.26,113640.0,88.22,88.38,88.19,88.26,113640.0
2016-12-05 14:40:00,88.26,88.34,88.24,88.29,61642.0,88.26,88.34,88.24,88.29,61642.0
2016-12-05 14:50:00,88.29,88.31,88.17,88.2,73141.0,88.29,88.31,88.17,88.2,73141.0
2016-12-05 15:00:00,88.22,88.28,88.16,88.17,58156.0,88.22,88.28,88.16,88.17,58156.0
2016-12-05 15:10:00,88.18,88.21,88.07,88.1,128383.0,88.18,88.21,88.07,88.1,128383.0
2016-12-05 15:20:00,88.09,88.13,88.0,88.05,142625.0,88.09,88.13,88.0,88.05,142625.0
2016-12-05 15:30:00,88.07,88.29,88.06,88.26,47697.0,88.07,88.29,88.06,88.26,47697.0
2016-12-05 15:40:00,88.23,88.32,88.19,88.26,105358.0,88.23,88.32,88.19,88.26,105358.0
2016-12-05 15:50:00,88.26,88.32,88.17,88.2,151834.0,88.26,88.32,88.17,88.2,151834.0
2016-12-06 09:30:00,88.96,88.98,87.9,88.02,106283.0,88.96,88.98,87.9,88.02,106283.0
2016-12-06 09:40:00,88.02,88.19,87.93,87.95,23590.0,88.02,88.19,87.93,87.95,23590.0
2016-12-06 09:50:00,87.99,88.05,87.81,87.87,13851.0,87.99,88.05,87.81,87.87,13851.0
2016-12-06 10:00:00,87.82,87.93,87.73,87.78,28638.0,87.82,87.93,87.73,87.78,28638.0
2016-12-06 10:10:00,87.75,87.82,87.65,87.82,82444.0,87.75,87.82,87.65,87.82,82444.0
2016-12-06 10:20:00,87.82,87.82,87.64,87.67,31586.0,87.82,87.82,87.64,87.67,31586.0
2016-12-06 10:30:00,87.69,87.81,87.67,87.79,50628.0,87.69,87.81,87.67,87.79,50628.0
2016-12-06 10:40:00,87.75,87.92,87.75,87.88,56352.0,87.75,87.92,87.75,87.88,56352.0
2016-12-06 10:50:00,87.87,87.91,87.81,87.87,116619.0,87.87,87.91,87.81,87.87,116619.0
2016-12-06 11:00:00,87.88,88.02,87.86,87.98,63373.0,87.88,88.02,87.86,87.98,63373.0
2016-12-06 11:10:00,87.97,87.99,87.88,87.95,28057.0,87.97,87.99,87.88,87.95,28057.0
2016-12-06 11:20:00,87.94,88.01,87.86,87.86,26903.0,87.94,88.01,87.86,87.86,26903.0
2016-12-06 11:30:00,87.8,87.93,87.62,87.73,98125.0,87.8,87.93,87.62,87.73,98125.0
2016-12-06 11:40:00,87.72,87.82,87.6,87.67,25515.0,87.72,87.82,87.6,87.67,25515.0
2016-12-06 11:50:00,87.67,87.72,87.53,87.59,32627.0,87.67,87.72,87.53,87.59,32627.0
2016-12-06 12:00:00,87.6,87.72,87.54,87.66,37196.0,87.6,87.72,87.54,87.66,37196.0
2016-12-06 12:10:00,87.67,87.8,87.65,87.72,81517.0,87.67,87.8,87.65,87.72,81517.0
2016-12-06 12:20:00,87.74,87.81,87.7,87.76,124413.0,87.74,87.81,87.7,87.76,124413.0
2016-12-06 12:30:00,87.76,87.78,87.69,87.72,26374.0,87.76,87.78,87.69,87.72,26374.0
2016-12-06 12:40:00,87.73,87.73,87.55,87.59,18262.0,87.73,87.73,87.55,87.59,18262.0
2016-12-06 12:50:00,87.61,87.67,87.56,87.65,22501.0,87.61,87.67,87.56,87.65,22501.0
2016-12-06 13:00:00,87.67,87.76,87.65,87.69,21475.0,87.67,87.76,87.65,87.69,21475.0
2016-12-06 13:10:00,87.67,87.89,87.67,87.85,19826.0,87.67,87.89,87.67,87.85,19826.0
2016-12-06 13:20:00,87.85,87.86,87.8,87.8,12460.0,87.85,87.86,87.8,87.8,12460.0
2016-12-06 13:30:00,87.8,87.8,87.66,87.67,22436.0,87.8,87.8,87.66,87.67,22436.0
2016-12-06 13:40:00,87.67,87.81,87.67,87.8,28975.0,87.67,87.81,87.67,87.8,28975.0
2016-12-06 13:50:00,87.8,87.8,87.7,87.7,22020.0,87.8,87.8,87.7,87.7,22020.0
2016-12-06 14:00:00,87.71,87.72,87.67,87.72,17862.0,87.71,87.72,87.67,87.72,17862.0
2016-12-06 14:10:00,87.71,87.8,87.68,87.8,38184.0,87.71,87.8,87.68,87.8,38184.0
2016-12-06 14:20:00,87.8,87.8,87.72,87.74,27279.0,87.8,87.8,87.72,87.74,27279.0
2016-12-06 14:30:00,87.74,87.76,87.7,87.7,20757.0,87.74,87.76,87.7,87.7,20757.0
2016-12-06 14:40:00,87.7,87.87,87.68,87.87,120184.0,87.7,87.87,87.68,87.87,120184.0
2016-12-06 14:50:00,87.88,88.05,87.86,88.0,64603.0,87.88,88.05,87.86,88.0,64603.0
2016-12-06 15:00:00,87.99,88.03,87.97,87.97,59788.0,87.99,88.03,87.97,87.97,59788.0
2016-12-06 15:10:00,87.97,88.01,87.95,87.98,35557.0,87.97,88.01,87.95,87.98,35557.0
2016-12-06 15:20:00,87.96,88.0,87.87,87.98,73952.0,87.96,88.0,87.87,87.98,73952.0
2016-12-06 15:30:00,87.98,88.03,87.93,87.94,48744.0,87.98,88.03,87.93,87.94,48744.0
2016-12-06 15:40:00,87.94,88.03,87.92,87.99,67250.0,87.94,88.03,87.92,87.99,67250.0
2016-12-06 15:50:00,87.99,88.06,87.88,87.93,158426.0,87.99,88.06,87.88,87.93,158426.0
2016-12-07 09:30:00,87.4,87.84,87.33,87.64,126203.0,87.4,87.84,87.33,87.64,126203.0
2016-12-07 09:40:00,87.65,87.72,87.29,87.49,82836.0,87.65,87.72,87.29,87.49,82836.0
2016-12-07 09:50:00,87.47,87.59,87.24,87.25,224020.0,87.47,87.59,87.24,87.25,224020.0
2016-12-07 10:00:00,87.29,87.45,87.03,87.37,225005.0,87.29,87.45,87.03,87.37,225005.0
2016-12-07 10:10:00,87.38,87.45,87.18,87.33,137960.0,87.38,87.45,87.18,87.33,137960.0
2016-12-07 10:20:00,87.34,87.35,87.13,87.14,49011.0,87.34,87.35,87.13,87.14,49011.0
2016-12-07 10:30:00,87.13,87.16,87.04,87.09,67872.0,87.13,87.16,87.04,87.09,67872.0
2016-12-07 10:40:00,87.11,87.41,87.1,87.31,103959.0,87.11,87.41,87.1,87.31,103959.0
2016-12-07 10:50:00,87.32,87.42,87.13,87.21,102071.0,87.32,87.42,87.13,87.21,102071.0
2016-12-07 11:00:00,87.23,87.39,87.21,87.26,43930.0,87.23,87.39,87.21,87.26,43930.0
2016-12-07 11:10:00,87.26,87.33,87.22,87.33,15808.0,87.26,87.33,87.22,87.33,15808.0
2016-12-07 11:20:00,87.31,87.36,87.16,87.24,35960.0,87.31,87.36,87.16,87.24,35960.0
2016-12-07 11:30:00,87.26,87.4,87.23,87.32,64236.0,87.26,87.4,87.23,87.32,64236.0
2016-12-07 11:40:00,87.34,87.66,87.33,87.44,70560.0,87.34,87.66,87.33,87.44,70560.0
2016-12-07 11:50:00,87.48,87.65,87.46,87.59,36836.0,87.48,87.65,87.46,87.59,36836.0
2016-12-07 12:00:00,87.61,87.72,87.59,87.72,21990.0,87.61,87.72,87.59,87.72,21990.0
2016-12-07 12:10:00,87.72,87.88,87.72,87.86,19019.0,87.72,87.88,87.72,87.86,19019.0
2016-12-07 12:20:00,87.87,88.08,87.87,87.88,33348.0,87.87,88.08,87.87,87.88,33348.0
2016-12-07 12:30:00,87.89,87.91,87.73,87.81,34585.0,87.89,87.91,87.73,87.81,34585.0
2016-12-07 12:40:00,87.82,87.89,87.71,87.79,68443.0,87.82,87.89,87.71,87.79,68443.0
2016-12-07 12:50:00,87.78,87.81,87.65,87.81,11984.0,87.78,87.81,87.65,87.81,11984.0
2016-12-07 13:00:00,87.82,87.96,87.76,87.86,60321.0,87.82,87.96,87.76,87.86,60321.0
2016-12-07 13:10:00,87.88,87.89,87.8,87.88,21615.0,87.88,87.89,87.8,87.88,21615.0
2016-12-07 13:20:00,87.91,88.12,87.9,87.99,33562.0,87.91,88.12,87.9,87.99,33562.0
2016-12-07 13:30:00,87.99,88.01,87.91,87.96,32193.0,87.99,88.01,87.91,87.96,32193.0
2016-12-07 13:40:00,87.95,88.07,87.85,88.07,22006.0,87.95,88.07,87.85,88.07,22006.0
2016-12-07 13:50:00,88.08,88.11,87.86,87.87,46963.0,88.08,88.11,87.86,87.87,46963.0
2016-12-07 14:00:00,87.87,87.92,87.77,87.8,33925.0,87.87,87.92,87.77,87.8,33925.0
2016-12-07 14:10:00,87.81,88.03,87.8,87.96,43435.0,87.81,88.03,87.8,87.96,43435.0
2016-12-07 14:20:00,87.97,88.08,87.95,88.03,36146.0,87.97,88.08,87.95,88.03,36146.0
2016-12-07 14:30:00,88.03,88.04,87.88,87.88,52354.0,88.03,88.04,87.88,87.88,52354.0
2016-12-07 14:40:00,87.89,88.01,87.83,87.95,99403.0,87.89,88.01,87.83,87.95,99403.0
2016-12-07 14:50:00,87.95,87.98,87.87,87.98,28254.0,87.95,87.98,87.87,87.98,28254.0
2016-12-07 15:00:00,87.97,88.12,87.97,88.05,36330.0,87.97,88.12,87.97,88.05,36330.0
2016-12-07 15:10:00,88.03,88.15,87.97,88.14,23600.0,88.03,88.15,87.97,88.14,23600.0
2016-12-07 15:20:00,88.14,88.22,88.07,88.17,45772.0,88.14,88.22,88.07,88.17,45772.0
2016-12-07 15:30:00,88.16,88.21,88.1,88.11,47635.0,88.16,88.21,88.1,88.11,47635.0
2016-12-07 15:40:00,88.1,88.13,87.91,87.91,91897.0,88.1,88.13,87.91,87.91,91897.0
2016-12-07 15:50:00,87.9,87.96,87.83,87.84,343293.0,87.9,87.96,87.83,87.84,343293.0
2016-12-08 09:30:00,87.84,87.88,87.13,87.62,131597.0,87.84,87.88,87.13,87.62,131597.0
2016-12-08 09:40:00,87.65,87.75,86.81,86.95,102177.0,87.65,87.75,86.81,86.95,102177.0
2016-12-08 09:50:00,86.97,87.12,86.72,86.99,71168.0,86.97,87.12,86.72,86.99,71168.0
2016-12-08 10:00:00,86.98,87.21,86.93,87.21,68685.0,86.98,87.21,86.93,87.21,68685.0
2016-12-08 10:10:00,87.21,87.29,87.18,87.22,48691.0,87.21,87.29,87.18,87.22,48691.0
2016-12-08 10:20:00,87.22,87.39,87.22,87.3,33362.0,87.22,87.39,87.22,87.3,33362.0
2016-12-08 10:30:00,87.3,87.39,87.24,87.35,48632.0,87.3,87.39,87.24,87.35,48632.0
2016-12-08 10:40:00,87.38,87.49,87.12,87.14,71080.0,87.38,87.49,87.12,87.14,71080.0
2016-12-08 10:50:00,87.14,87.26,87.12,87.16,50385.0,87.14,87.26,87.12,87.16,50385.0
2016-12-08 11:00:00,87.16,87.53,87.14,87.47,102613.0,87.16,87.53,87.14,87.47,102613.0
2016-12-08 11:10:00,87.47,87.66,87.46,87.61,89172.0,87.47,87.66,87.46,87.61,89172.0
2016-12-08 11:20:00,87.63,87.65,87.51,87.59,34090.0,87.63,87.65,87.51,87.59,34090.0
2016-12-08 11:30:00,87.6,87.63,87.41,87.5,41659.0,87.6,87.63,87.41,87.5,41659.0
2016-12-08 11:40:00,87.5,87.57,87.44,87.44,31622.0,87.5,87.57,87.44,87.44,31622.0
2016-12-08 11:50:00,87.46,87.48,87.26,87.36,49202.0,87.46,87.48,87.26,87.36,49202.0
2016-12-08 12:00:00,87.35,87.35,87.17,87.25,33426.0,87.35,87.35,87.17,87.25,33426.0
2016-12-08 12:10:00,87.25,87.36,87.23,87.3,35211.0,87.25,87.36,87.23,87.3,35211.0
2016-12-08 12:20:00,87.32,87.4,87.29,87.39,45894.0,87.32,87.4,87.29,87.39,45894.0
2016-12-08 12:30:00,87.39,87.41,87.19,87.25,78400.0,87.39,87.41,87.19,87.25,78400.0
2016-12-08 12:40:00,87.27,87.31,87.18,87.3,15528.0,87.27,87.31,87.18,87.3,15528.0
2016-12-08 12:50:00,87.28,87.41,87.26,87.32,169594.0,87.28,87.41,87.26,87.32,169594.0
2016-12-08 13:00:00,87.33,87.39,87.3,87.38,36166.0,87.33,87.39,87.3,87.38,36166.0
2016-12-08 13:10:00,87.39,87.45,86.94,86.95,108014.0,87.39,87.45,86.94,86.95,108014.0
2016-12-08 13:20:00,86.95,87.16,86.81,87.14,78993.0,86.95,87.16,86.81,87.14,78993.0
2016-12-08 13:30:00,87.17,87.17,87.06,87.07,27331.0,87.17,87.17,87.06,87.07,27331.0
2016-12-08 13:40:00,87.08,87.16,87.06,87.15,15476.0,87.08,87.16,87.06,87.15,15476.0
2016-12-08 13:50:00,87.18,87.29,87.16,87.25,23695.0,87.18,87.29,87.16,87.25,23695.0
2016-12-08 14:00:00,87.25,87.29,87.23,87.24,23706.0,87.25,87.29,87.23,87.24,23706.0
2016-12-08 14:10:00,87.24,87.28,87.12,87.13,76825.0,87.24,87.28,87.12,87.13,76825.0
2016-12-08 14:20:00,87.11,87.27,86.98,87.23,30292.0,87.11,87.27,86.98,87.23,30292.0
2016-12-08 14:30:00,87.25,87.28,87.01,87.04,36605.0,87.25,87.28,87.01,87.04,36605.0
2016-12-08 14:40:00,87.04,87.15,87.04,87.15,71836.0,87.04,87.15,87.04,87.15,71836.0
2016-12-08 14:50:00,87.13,87.17,87.07,87.1,94448.0,87.13,87.17,87.07,87.1,94448.0
2016-12-08 15:00:00,87.11,87.11,86.96,86.98,56513.0,87.11,87.11,86.96,86.98,56513.0
2016-12-08 15:10:00,86.97,86.98,86.94,86.96,48826.0,86.97,86.98,86.94,86.96,48826.0
2016-12-08 15:20:00,86.95,86.97,86.82,86.83,120268.0,86.95,86.97,86.82,86.83,120268.0
2016-12-08 15:30:00,86.83,86.91,86.83,86.88,109041.0,86.83,86.91,86.83,86.88,109041.0
2016-12-08 15:40:00,86.88,87.14,86.81,87.13,198437.0,86.88,87.14,86.81,87.13,198437.0
2016-12-08 15:50:00,87.15,87.19,87.07,87.12,216920.0,87.15,87.19,87.07,87.12,216920.0
2016-12-09 09:30:00,87.02,87.58,86.55,87.52,91125.0,87.02,87.58,86.55,87.52,91125.0
2016-12-09 09:40:00,87.63,88.02,87.61,87.9,38208.0,87.63,88.02,87.61,87.9,38208.0
2016-12-09 09:50:00,87.91,88.13,87.64,87.68,41247.0,87.91,88.13,87.64,87.68,41247.0
2016-12-09 10:00:00,87.7,87.73,87.43,87.48,33780.0,87.7,87.73,87.43,87.48,33780.0
2016-12-09 10:10:00,87.51,87.51,87.27,87.39,30123.0,87.51,87.51,87.27,87.39,30123.0
2016-12-09 10:20:00,87.37,87.38,87.09,87.29,14069.0,87.37,87.38,87.09,87.29,14069.0
2016-12-09 10:30:00,87.3,87.32,87.23,87.26,17942.0,87.3,87.32,87.23,87.26,17942.0
2016-12-09 10:40:00,87.24,87.31,87.18,87.3,50989.0,87.24,87.31,87.18,87.3,50989.0
2016-12-09 10:50:00,87.32,87.39,87.1,87.24,25583.0,87.32,87.39,87.1,87.24,25583.0
2016-12-09 11:00:00,87.25,87.28,87.14,87.15,19965.0,87.25,87.28,87.14,87.15,19965.0
2016-12-09 11:10:00,87.17,87.43,87.15,87.43,15394.0,87.17,87.43,87.15,87.43,15394.0
2016-12-09 11:20:00,87.43,87.46,87.25,87.3,29469.0,87.43,87.46,87.25,87.3,29469.0
2016-12-09 11:30:00,87.3,87.43,87.3,87.37,18266.0,87.3,87.43,87.3,87.37,18266.0
2016-12-09 11:40:00,87.37,87.5,87.33,87.46,30332.0,87.37,87.5,87.33,87.46,30332.0
2016-12-09 11:50:00,87.48,87.67,87.41,87.6,45884.0,87.48,87.67,87.41,87.6,45884.0
2016-12-09 12:00:00,87.6,87.61,87.36,87.36,40718.0,87.6,87.61,87.36,87.36,40718.0
2016-12-09 12:10:00,87.35,87.35,87.26,87.33,23570.0,87.35,87.35,87.26,87.33,23570.0
2016-12-09 12:20:00,87.34,87.44,87.33,87.41,49327.0,87.34,87.44,87.33,87.41,49327.0
2016-12-09 12:30:00,87.43,87.66,87.42,87.57,24466.0,87.43,87.66,87.42,87.57,24466.0
2016-12-09 12:40:00,87.57,87.57,87.36,87.4,28364.0,87.57,87.57,87.36,87.4,28364.0
2016-12-09 12:50:00,87.4,87.46,87.36,87.41,28587.0,87.4,87.46,87.36,87.41,28587.0
2016-12-09 13:00:00,87.41,87.45,87.37,87.4,20647.0,87.41,87.45,87.37,87.4,20647.0
2016-12-09 13:10:00,87.41,87.44,87.38,87.42,17121.0,87.41,87.44,87.38,87.42,17121.0
2016-12-09 13:20:00,87.43,87.44,87.38,87.43,20555.0,87.43,87.44,87.38,87.43,20555.0
2016-12-09 13:30:00,87.43,87.48,87.38,87.42,13860.0,87.43,87.48,87.38,87.42,13860.0
2016-12-09 13:40:00,87.42,87.42,87.29,87.39,18735.0,87.42,87.42,87.29,87.39,18735.0
2016-12-09 13:50:00,87.38,87.59,87.36,87.54,26659.0,87.38,87.59,87.36,87.54,26659.0
2016-12-09 14:00:00,87.54,87.69,87.53,87.6,20266.0,87.54,87.69,87.53,87.6,20266.0
2016-12-09 14:10:00,87.6,87.6,87.47,87.54,41528.0,87.6,87.6,87.47,87.54,41528.0
2016-12-09 14:20:00,87.54,87.62,87.53,87.56,29799.0,87.54,87.62,87.53,87.56,29799.0
2016-12-09 14:30:00,87.56,87.72,87.54,87.65,17478.0,87.56,87.72,87.54,87.65,17478.0
2016-12-09 14:40:00,87.64,87.67,87.54,87.6,19932.0,87.64,87.67,87.54,87.6,19932.0
2016-12-09 14:50:00,87.59,87.71,87.54,87.68,18752.0,87.59,87.71,87.54,87.68,18752.0
2016-12-09 15:00:00,87.67,87.79,87.62,87.75,53956.0,87.67,87.79,87.62,87.75,53956.0
2016-12-09 15:10:00,87.76,87.85,87.75,87.82,30803.0,87.76,87.85,87.75,87.82,30803.0
2016-12-09 15:20:00,87.81,87.84,87.77,87.84,22054.0,87.81,87.84,87.77,87.84,22054.0
2016-12-09 15:30:00,87.82,87.84,87.63,87.64,38041.0,87.82,87.84,87.63,87.64,38041.0
2016-12-09 15:40:00,87.65,87.76,87.6,87.71,36246.0,87.65,87.76,87.6,87.71,36246.0
2016-12-09 15:50:00,87.72,87.74,87.6,87.74,117428.0,87.72,87.74,87.6,87.74,117428.0
2016-12-12 09:30:00,87.56,87.94,87.0,87.11,40514.0,87.56,87.94,87.0,87.11,40514.0
2016-12-12 09:40:00,87.1,87.42,86.85,87.35,27583.0,87.1,87.42,86.85,87.35,27583.0
2016-12-12 09:50:00,87.39,87.58,87.35,87.48,43613.0,87.39,87.58,87.35,87.48,43613.0
2016-12-12 10:00:00,87.48,87.52,87.25,87.3,59057.0,87.48,87.52,87.25,87.3,59057.0
2016-12-12 10:10:00,87.31,87.32,87.03,87.05,26243.0,87.31,87.32,87.03,87.05,26243.0
2016-12-12 10:20:00,87.05,87.08,86.65,86.65,19000.0,87.05,87.08,86.65,86.65,19000.0
2016-12-12 10:30:00,86.7,86.94,86.69,86.81,18404.0,86.7,86.94,86.69,86.81,18404.0
2016-12-12 10:40:00,86.82,86.85,86.54,86.55,15091.0,86.82,86.85,86.54,86.55,15091.0
2016-12-12 10:50:00,86.55,86.64,86.39,86.6,12256.0,86.55,86.64,86.39,86.6,12256.0
2016-12-12 11:00:00,86.59,86.6,86.27,86.34,98687.0,86.59,86.6,86.27,86.34,98687.0
2016-12-12 11:10:00,86.33,86.61,86.32,86.44,24262.0,86.33,86.61,86.32,86.44,24262.0
2016-12-12 11:20:00,86.43,86.53,86.38,86.51,20916.0,86.43,86.53,86.38,86.51,20916.0
2016-12-12 11:30:00,86.48,86.53,86.3,86.3,19144.0,86.48,86.53,86.3,86.3,19144.0
2016-12-12 11:40:00,86.36,86.48,86.27,86.43,88212.0,86.36,86.48,86.27,86.43,88212.0
2016-12-12 11:50:00,86.41,86.45,86.34,86.36,53949.0,86.41,86.45,86.34,86.36,53949.0
2016-12-12 12:00:00,86.37,86.42,86.23,86.36,11546.0,86.37,86.42,86.23,86.36,11546.0
2016-12-12 12:10:00,86.36,86.37,86.18,86.2,56648.0,86.36,86.37,86.18,86.2,56648.0
2016-12-12 12:20:00,86.2,86.22,86.09,86.18,42158.0,86.2,86.22,86.09,86.18,42158.0
2016-12-12 12:30:00,86.17,86.39,86.12,86.34,16889.0,86.17,86.39,86.12,86.34,16889.0
2016-12-12 12:40:00,86.37,86.4,86.28,86.37,17435.0,86.37,86.4,86.28,86.37,17435.0
2016-12-12 12:50:00,86.35,86.41,86.27,86.41,12534.0,86.35,86.41,86.27,86.41,12534.0
2016-12-12 13:00:00,86.4,86.47,86.34,86.38,45900.0,86.4,86.47,86.34,86.38,45900.0
2016-12-12 13:10:00,86.4,86.41,86.34,86.41,17114.0,86.4,86.41,86.34,86.41,17114.0
2016-12-12 13:20:00,86.41,86.43,86.35,86.37,12698.0,86.41,86.43,86.35,86.37,12698.0
2016-12-12 13:30:00,86.37,86.43,86.35,86.38,68806.0,86.37,86.43,86.35,86.38,68806.0
2016-12-12 13:40:00,86.39,86.58,86.39,86.52,9595.0,86.39,86.58,86.39,86.52,9595.0
2016-12-12 13:50:00,86.52,86.56,86.48,86.5,8442.0,86.52,86.56,86.48,86.5,8442.0
2016-12-12 14:00:00,86.52,86.62,86.44,86.59,80721.0,86.52,86.62,86.44,86.59,80721.0
2016-12-12 14:10:00,86.61,86.7,86.53,86.57,34751.0,86.61,86.7,86.53,86.57,34751.0
2016-12-12 14:20:00,86.59,86.62,86.53,86.61,10368.0,86.59,86.62,86.53,86.61,10368.0
2016-12-12 14:30:00,86.6,86.61,86.47,86.55,13969.0,86.6,86.61,86.47,86.55,13969.0
2016-12-12 14:40:00,86.52,86.54,86.38,86.42,27659.0,86.52,86.54,86.38,86.42,27659.0
2016-12-12 14:50:00,86.42,86.43,86.22,86.24,46450.0,86.42,86.43,86.22,86.24,46450.0
2016-12-12 15:00:00,86.22,86.25,86.09,86.18,54142.0,86.22,86.25,86.09,86.18,54142.0
2016-12-12 15:10:00,86.18,86.21,86.12,86.13,49848.0,86.18,86.21,86.12,86.13,49848.0
2016-12-12 15:20:00,86.14,86.15,86.06,86.1,57889.0,86.14,86.15,86.06,86.1,57889.0
2016-12-12 15:30:00,86.1,86.2,86.1,86.14,59553.0,86.1,86.2,86.1,86.14,59553.0
2016-12-12 15:40:00,86.14,86.19,86.07,86.09,96671.0,86.14,86.19,86.07,86.09,96671.0
2016-12-12 15:50:00,86.09,86.16,86.06,86.09,255473.0,86.09,86.16,86.06,86.09,255473.0
2016-12-13 09:30:00,86.17,86.4,85.63,85.85,70156.0,86.17,86.4,85.63,85.85,70156.0
2016-12-13 09:40:00,85.82,86.24,85.61,86.03,70615.0,85.82,86.24,85.61,86.03,70615.0
2016-12-13 09:50:00,86.08,86.15,85.52,85.52,119319.0,86.08,86.15,85.52,85.52,119319.0
2016-12-13 10:00:00,85.56,85.83,85.41,85.76,27195.0,85.56,85.83,85.41,85.76,27195.0
2016-12-13 10:10:00,85.77,85.88,85.55,85.77,27217.0,85.77,85.88,85.55,85.77,27217.0
2016-12-13 10:20:00,85.79,86.09,85.79,86.07,27477.0,85.79,86.09,85.79,86.07,27477.0
2016-12-13 10:30:00,86.04,86.24,86.01,86.12,66270.0,86.04,86.24,86.01,86.12,66270.0
2016-12-13 10:40:00,86.13,86.19,86.06,86.19,21021.0,86.13,86.19,86.06,86.19,21021.0
2016-12-13 10:50:00,86.21,86.34,86.16,86.22,44934.0,86.21,86.34,86.16,86.22,44934.0
2016-12-13 11:00:00,86.2,86.28,86.12,86.2,59864.0,86.2,86.28,86.12,86.2,59864.0
2016-12-13 11:10:00,86.21,86.29,86.05,86.19,48521.0,86.21,86.29,86.05,86.19,48521.0
2016-12-13 11:20:00,86.17,86.61,86.15,86.43,142597.0,86.17,86.61,86.15,86.43,142597.0
2016-12-13 11:30:00,86.43,86.62,86.39,86.59,34937.0,86.43,86.62,86.39,86.59,34937.0
2016-12-13 11:40:00,86.6,86.64,86.42,86.45,25889.0,86.6,86.64,86.42,86.45,25889.0
2016-12-13 11:50:00,86.44,86.63,86.37,86.57,52418.0,86.44,86.63,86.37,86.57,52418.0
2016-12-13 12:00:00,86.57,86.81,86.57,86.72,43759.0,86.57,86.81,86.57,86.72,43759.0
2016-12-13 12:10:00,86.71,86.72,86.49,86.5,24400.0,86.71,86.72,86.49,86.5,24400.0
2016-12-13 12:20:00,86.51,86.52,86.38,86.46,27899.0,86.51,86.52,86.38,86.46,27899.0
2016-12-13 12:30:00,86.44,86.49,86.38,86.44,10280.0,86.44,86.49,86.38,86.44,10280.0
2016-12-13 12:40:00,86.45,86.49,86.38,86.41,28299.0,86.45,86.49,86.38,86.41,28299.0
2016-12-13 12:50:00,86.42,86.47,86.41,86.43,23769.0,86.42,86.47,86.41,86.43,23769.0
2016-12-13 13:00:00,86.42,86.46,86.38,86.41,30952.0,86.42,86.46,86.38,86.41,30952.0
2016-12-13 13:10:00,86.41,86.59,86.38,86.59,31446.0,86.41,86.59,86.38,86.59,31446.0
2016-12-13 13:20:00,86.59,86.66,86.43,86.51,30865.0,86.59,86.66,86.43,86.51,30865.0
2016-12-13 13:30:00,86.52,86.55,86.46,86.5,18185.0,86.52,86.55,86.46,86.5,18185.0
2016-12-13 13:40:00,86.51,86.52,86.43,86.44,15896.0,86.51,86.52,86.43,86.44,15896.0
2016-12-13 13:50:00,86.45,86.47,86.41,86.43,27541.0,86.45,86.47,86.41,86.43,27541.0
2016-12-13 14:00:00,86.43,86.46,86.4,86.43,29366.0,86.43,86.46,86.4,86.43,29366.0
2016-12-13 14:10:00,86.43,86.43,86.27,86.33,30257.0,86.43,86.43,86.27,86.33,30257.0
2016-12-13 14:20:00,86.34,86.36,86.22,86.24,36769.0,86.34,86.36,86.22,86.24,36769.0
2016-12-13 14:30:00,86.22,86.26,86.09,86.25,41625.0,86.22,86.26,86.09,86.25,41625.0
2016-12-13 14:40:00,86.24,86.28,86.13,86.13,28173.0,86.24,86.28,86.13,86.13,28173.0
2016-12-13 14:50:00,86.13,86.24,86.13,86.18,34310.0,86.13,86.24,86.13,86.18,34310.0
2016-12-13 15:00:00,86.16,86.17,86.03,86.04,39250.0,86.16,86.17,86.03,86.04,39250.0
2016-12-13 15:10:00,86.04,86.05,85.99,86.02,37825.0,86.04,86.05,85.99,86.02,37825.0
2016-12-13 15:20:00,85.99,86.04,85.97,86.01,36067.0,85.99,86.04,85.97,86.01,36067.0
2016-12-13 15:30:00,86.03,86.15,85.97,86.09,59715.0,86.03,86.15,85.97,86.09,59715.0
2016-12-13 15:40:00,86.1,86.24,86.09,86.24,74848.0,86.1,86.24,86.09,86.24,74848.0
2016-12-13 15:50:00,86.25,86.26,86.1,86.16,174793.0,86.25,86.26,86.1,86.16,174793.0
2016-12-14 09:30:00,86.45,86.62,85.41,85.68,68377.0,86.45,86.62,85.41,85.68,68377.0
2016-12-14 09:40:00,85.68,85.72,85.33,85.39,68825.0,85.68,85.72,85.33,85.39,68825.0
2016-12-14 09:50:00,85.37,85.51,85.12,85.5,72859.0,85.37,85.51,85.12,85.5,72859.0
2016-12-14 10:00:00,85.5,85.51,84.8,84.91,54909.0,85.5,85.51,84.8,84.91,54909.0
2016-12-14 10:10:00,84.93,85.01,84.67,84.79,52821.0,84.93,85.01,84.67,84.79,52821.0
2016-12-14 10:20:00,84.79,85.38,84.79,85.32,28978.0,84.79,85.38,84.79,85.32,28978.0
2016-12-14 10:30:00,85.29,85.45,85.28,85.4,43918.0,85.29,85.45,85.28,85.4,43918.0
2016-12-14 10:40:00,85.39,85.42,85.06,85.18,48667.0,85.39,85.42,85.06,85.18,48667.0
2016-12-14 10:50:00,85.17,85.26,84.95,84.99,35660.0,85.17,85.26,84.95,84.99,35660.0
2016-12-14 11:00:00,84.99,85.24,84.81,84.84,78870.0,84.99,85.24,84.81,84.84,78870.0
2016-12-14 11:10:00,84.84,85.01,84.69,85.01,77332.0,84.84,85.01,84.69,85.01,77332.0
2016-12-14 11:20:00,85.01,85.13,85.0,85.13,46944.0,85.01,85.13,85.0,85.13,46944.0
2016-12-14 11:30:00,85.13,85.35,85.09,85.09,63562.0,85.13,85.35,85.09,85.09,63562.0
2016-12-14 11:40:00,85.08,85.16,84.99,85.1,37691.0,85.08,85.16,84.99,85.1,37691.0
2016-12-14 11:50:00,85.09,85.09,84.93,85.0,37203.0,85.09,85.09,84.93,85.0,37203.0
2016-12-14 12:00:00,84.99,85.19,84.96,84.96,30026.0,84.99,85.19,84.96,84.96,30026.0
2016-12-14 12:10:00,84.94,85.11,84.94,85.08,35288.0,84.94,85.11,84.94,85.08,35288.0
2016-12-14 12:20:00,85.07,85.28,85.06,85.26,72749.0,85.07,85.28,85.06,85.26,72749.0
2016-12-14 12:30:00,85.29,85.48,85.26,85.48,46326.0,85.29,85.48,85.26,85.48,46326.0
2016-12-14 12:40:00,85.44,85.61,85.42,85.58,35460.0,85.44,85.61,85.42,85.58,35460.0
2016-12-14 12:50:00,85.6,85.65,85.49,85.52,27828.0,85.6,85.65,85.49,85.52,27828.0
2016-12-14 13:00:00,85.52,85.54,85.43,85.44,53996.0,85.52,85.54,85.43,85.44,53996.0
2016-12-14 13:10:00,85.42,85.45,85.31,85.36,24260.0,85.42,85.45,85.31,85.36,24260.0
2016-12-14 13:20:00,85.35,85.43,85.31,85.37,26143.0,85.35,85.43,85.31,85.37,26143.0
2016-12-14 13:30:00,85.37,85.45,85.27,85.27,28951.0,85.37,85.45,85.27,85.27,28951.0
2016-12-14 13:40:00,85.29,85.3,85.13,85.24,73522.0,85.29,85.3,85.13,85.24,73522.0
2016-12-14 13:50:00,85.25,85.32,85.07,85.32,60448.0,85.25,85.32,85.07,85.32,60448.0
2016-12-14 14:00:00,85.32,85.63,84.98,85.6,135740.0,85.32,85.63,84.98,85.6,135740.0
2016-12-14 14:10:00,85.57,85.57,84.99,85.34,53150.0,85.57,85.57,84.99,85.34,53150.0
2016-12-14 14:20:00,85.35,85.36,85.08,85.1,86112.0,85.35,85.36,85.08,85.1,86112.0
2016-12-14 14:30:00,85.08,85.22,85.07,85.17,53899.0,85.08,85.22,85.07,85.17,53899.0
2016-12-14 14:40:00,85.17,85.21,85.07,85.07,83432.0,85.17,85.21,85.07,85.07,83432.0
2016-12-14 14:50:00,85.04,85.09,84.89,84.94,65417.0,85.04,85.09,84.89,84.94,65417.0
2016-12-14 15:00:00,84.91,85.09,84.75,84.76,47605.0,84.91,85.09,84.75,84.76,47605.0
2016-12-14 15:10:00,84.76,84.87,84.65,84.79,73677.0,84.76,84.87,84.65,84.79,73677.0
2016-12-14 15:20:00,84.79,84.92,84.71,84.9,76452.0,84.79,84.92,84.71,84.9,76452.0
2016-12-14 15:30:00,84.91,85.19,84.9,85.17,130513.0,84.91,85.19,84.9,85.17,130513.0
2016-12-14 15:40:00,85.16,85.18,84.95,85.0,127934.0,85.16,85.18,84.95,85.0,127934.0
2016-12-14 15:50:00,85.0,85.0,84.62,84.72,240218.0,85.0,85.0,84.62,84.72,240218.0
2016-12-15 09:30:00,84.83,85.47,84.32,85.3,67874.0,84.83,85.47,84.32,85.3,67874.0
2016-12-15 09:40:00,85.29,85.36,85.08,85.08,19055.0,85.29,85.36,85.08,85.08,19055.0
2016-12-15 09:50:00,85.11,85.49,85.11,85.49,18829.0,85.11,85.49,85.11,85.49,18829.0
2016-12-15 10:00:00,85.5,85.83,85.38,85.83,62999.0,85.5,85.83,85.38,85.83,62999.0
2016-12-15 10:10:00,85.83,85.84,85.36,85.36,50896.0,85.83,85.84,85.36,85.36,50896.0
2016-12-15 10:20:00,85.32,85.45,85.13,85.21,20409.0,85.32,85.45,85.13,85.21,20409.0
2016-12-15 10:30:00,85.2,85.31,85.13,85.27,19304.0,85.2,85.31,85.13,85.27,19304.0
2016-12-15 10:40:00,85.33,85.33,85.03,85.21,30207.0,85.33,85.33,85.03,85.21,30207.0
2016-12-15 10:50:00,85.2,85.5,85.2,85.45,42946.0,85.2,85.5,85.2,85.45,42946.0
2016-12-15 11:00:00,85.45,85.93,85.45,85.91,69118.0,85.45,85.93,85.45,85.91,69118.0
2016-12-15 11:10:00,85.91,86.06,85.9,85.97,46151.0,85.91,86.06,85.9,85.97,46151.0
2016-12-15 11:20:00,85.97,86.11,85.95,86.03,27066.0,85.97,86.11,85.95,86.03,27066.0
2016-12-15 11:30:00,86.03,86.1,85.82,85.82,49654.0,86.03,86.1,85.82,85.82,49654.0
2016-12-15 11:40:00,85.86,85.94,85.75,85.85,18700.0,85.86,85.94,85.75,85.85,18700.0
2016-12-15 11:50:00,85.85,85.89,85.7,85.78,26485.0,85.85,85.89,85.7,85.78,26485.0
2016-12-15 12:00:00,85.79,85.82,85.65,85.7,14953.0,85.79,85.82,85.65,85.7,14953.0
2016-12-15 12:10:00,85.69,85.7,85.57,85.7,15731.0,85.69,85.7,85.57,85.7,15731.0
2016-12-15 12:20:00,85.68,85.78,85.65,85.74,15401.0,85.68,85.78,85.65,85.74,15401.0
2016-12-15 12:30:00,85.73,85.74,85.5,85.65,30976.0,85.73,85.74,85.5,85.65,30976.0
2016-12-15 12:40:00,85.66,85.66,85.44,85.47,9870.0,85.66,85.66,85.44,85.47,9870.0
2016-12-15 12:50:00,85.49,85.53,85.38,85.5,21450.0,85.49,85.53,85.38,85.5,21450.0
2016-12-15 13:00:00,85.53,85.72,85.5,85.68,42983.0,85.53,85.72,85.5,85.68,42983.0
2016-12-15 13:10:00,85.68,85.69,85.41,85.54,48900.0,85.68,85.69,85.41,85.54,48900.0
2016-12-15 13:20:00,85.54,85.6,85.51,85.59,25766.0,85.54,85.6,85.51,85.59,25766.0
2016-12-15 13:30:00,85.59,85.62,85.54,85.6,27809.0,85.59,85.62,85.54,85.6,27809.0
2016-12-15 13:40:00,85.6,85.61,85.46,85.47,21561.0,85.6,85.61,85.46,85.47,21561.0
2016-12-15 13:50:00,85.5,85.52,85.18,85.23,37282.0,85.5,85.52,85.18,85.23,37282.0
2016-12-15 14:00:00,85.26,85.34,85.19,85.26,15394.0,85.26,85.34,85.19,85.26,15394.0
2016-12-15 14:10:00,85.26,85.3,85.19,85.23,21949.0,85.26,85.3,85.19,85.23,21949.0
2016-12-15 14:20:00,85.21,85.31,85.08,85.21,32525.0,85.21,85.31,85.08,85.21,32525.0
2016-12-15 14:30:00,85.19,85.3,85.14,85.21,23667.0,85.19,85.3,85.14,85.21,23667.0
2016-12-15 14:40:00,85.21,85.51,85.17,85.42,109487.0,85.21,85.51,85.17,85.42,109487.0
2016-12-15 14:50:00,85.44,85.61,85.38,85.61,25042.0,85.44,85.61,85.38,85.61,25042.0
2016-12-15 15:00:00,85.59,85.74,85.58,85.71,50407.0,85.59,85.74,85.58,85.71,50407.0
2016-12-15 15:10:00,85.69,85.71,85.62,85.67,67504.0,85.69,85.71,85.62,85.67,67504.0
2016-12-15 15:20:00,85.67,85.69,85.59,85.63,41244.0,85.67,85.69,85.59,85.63,41244.0
2016-12-15 15:30:00,85.63,85.74,85.59,85.73,63000.0,85.63,85.74,85.59,85.73,63000.0
2016-12-15 15:40:00,85.73,85.74,85.6,85.7,203202.0,85.73,85.74,85.6,85.7,203202.0
2016-12-15 15:50:00,85.7,85.74,85.63,85.7,246515.0,85.7,85.74,85.63,85.7,246515.0
2016-12-16 09:30:00,85.61,85.85,85.3,85.59,360880.0,85.61,85.85,85.3,85.59,360880.0
2016-12-16 09:40:00,85.62,85.78,85.05,85.05,94661.0,85.62,85.78,85.05,85.05,94661.0
2016-12-16 09:50:00,85.08,85.44,84.96,84.96,32266.0,85.08,85.44,84.96,84.96,32266.0
2016-12-16 10:00:00,84.97,85.2,84.95,85.12,154584.0,84.97,85.2,84.95,85.12,154584.0
2016-12-16 10:10:00,85.11,85.31,84.98,85.14,65561.0,85.11,85.31,84.98,85.14,65561.0
2016-12-16 10:20:00,85.13,85.38,85.1,85.16,35528.0,85.13,85.38,85.1,85.16,35528.0
2016-12-16 10:30:00,85.16,85.2,85.05,85.16,59746.0,85.16,85.2,85.05,85.16,59746.0
2016-12-16 10:40:00,85.16,85.39,85.13,85.24,33386.0,85.16,85.39,85.13,85.24,33386.0
2016-12-16 10:50:00,85.22,85.3,85.16,85.24,34349.0,85.22,85.3,85.16,85.24,34349.0
2016-12-16 11:00:00,85.23,85.3,85.1,85.12,31423.0,85.23,85.3,85.1,85.12,31423.0
2016-12-16 11:10:00,85.13,85.13,85.0,85.09,35257.0,85.13,85.13,85.0,85.09,35257.0
2016-12-16 11:20:00,85.1,85.24,85.04,85.08,63193.0,85.1,85.24,85.04,85.08,63193.0
2016-12-16 11:30:00,85.06,85.12,85.02,85.02,37919.0,85.06,85.12,85.02,85.02,37919.0
2016-12-16 11:40:00,85.04,85.16,85.01,85.1,51968.0,85.04,85.16,85.01,85.1,51968.0
2016-12-16 11:50:00,85.1,85.28,85.08,85.22,31946.0,85.1,85.28,85.08,85.22,31946.0
2016-12-16 12:00:00,85.21,85.25,85.04,85.15,48669.0,85.21,85.25,85.04,85.15,48669.0
2016-12-16 12:10:00,85.15,85.17,85.07,85.12,44449.0,85.15,85.17,85.07,85.12,44449.0
2016-12-16 12:20:00,85.13,85.21,85.05,85.15,46897.0,85.13,85.21,85.05,85.15,46897.0
2016-12-16 12:30:00,85.16,85.18,85.08,85.17,19413.0,85.16,85.18,85.08,85.17,19413.0
2016-12-16 12:40:00,85.16,85.16,85.04,85.1,47851.0,85.16,85.16,85.04,85.1,47851.0
2016-12-16 12:50:00,85.09,85.15,85.05,85.15,20283.0,85.09,85.15,85.05,85.15,20283.0
2016-12-16 13:00:00,85.15,85.21,85.02,85.07,63447.0,85.15,85.21,85.02,85.07,63447.0
2016-12-16 13:10:00,85.07,85.07,84.92,84.94,30904.0,85.07,85.07,84.92,84.94,30904.0
2016-12-16 13:20:00,84.95,84.95,84.82,84.82,16267.0,84.95,84.95,84.82,84.82,16267.0
2016-12-16 13:30:00,84.8,84.92,84.79,84.88,21764.0,84.8,84.92,84.79,84.88,21764.0
2016-12-16 13:40:00,84.89,85.02,84.88,85.0,30492.0,84.89,85.02,84.88,85.0,30492.0
2016-12-16 13:50:00,85.0,85.14,84.87,84.88,90668.0,85.0,85.14,84.87,84.88,90668.0
2016-12-16 14:00:00,84.88,84.92,84.83,84.89,41317.0,84.88,84.92,84.83,84.89,41317.0
2016-12-16 14:10:00,84.88,84.95,84.8,84.81,21110.0,84.88,84.95,84.8,84.81,21110.0
2016-12-16 14:20:00,84.81,84.82,84.64,84.66,48073.0,84.81,84.82,84.64,84.66,48073.0
2016-12-16 14:30:00,84.66,84.69,84.49,84.51,33304.0,84.66,84.69,84.49,84.51,33304.0
2016-12-16 14:40:00,84.52,84.58,84.36,84.37,97367.0,84.52,84.58,84.36,84.37,97367.0
2016-12-16 14:50:00,84.39,84.47,84.33,84.33,34240.0,84.39,84.47,84.33,84.33,34240.0
2016-12-16 15:00:00,84.34,84.38,84.26,84.36,105779.0,84.34,84.38,84.26,84.36,105779.0
2016-12-16 15:10:00,84.37,84.45,84.31,84.34,72400.0,84.37,84.45,84.31,84.34,72400.0
2016-12-16 15:20:00,84.34,84.38,84.17,84.21,89522.0,84.34,84.38,84.17,84.21,89522.0
2016-12-16 15:30:00,84.21,84.22,84.13,84.18,125556.0,84.21,84.22,84.13,84.18,125556.0
2016-12-16 15:40:00,84.17,84.3,84.03,84.3,110847.0,84.17,84.3,84.03,84.3,110847.0
2016-12-16 15:50:00,84.29,84.42,84.14,84.2,437061.0,84.29,84.42,84.14,84.2,437061.0
2016-12-19 09:30:00,84.2,84.63,84.2,84.51,50343.0,84.2,84.63,84.2,84.51,50343.0
2016-12-19 09:40:00,84.55,84.98,84.44,84.76,51652.0,84.55,84.98,84.44,84.76,51652.0
2016-12-19 09:50:00,84.76,85.15,84.64,84.85,46629.0,84.76,85.15,84.64,84.85,46629.0
2016-12-19 10:00:00,84.91,84.98,84.68,84.68,35708.0,84.91,84.98,84.68,84.68,35708.0
2016-12-19 10:10:00,84.68,84.8,84.56,84.56,23717.0,84.68,84.8,84.56,84.56,23717.0
2016-12-19 10:20:00,84.59,84.7,84.57,84.63,23348.0,84.59,84.7,84.57,84.63,23348.0
2016-12-19 10:30:00,84.62,84.99,84.62,84.93,29526.0,84.62,84.99,84.62,84.93,29526.0
2016-12-19 10:40:00,84.93,85.12,84.9,85.05,26167.0,84.93,85.12,84.9,85.05,26167.0
2016-12-19 10:50:00,85.07,85.11,84.96,85.07,32699.0,85.07,85.11,84.96,85.07,32699.0
2016-12-19 11:00:00,85.07,85.33,85.04,85.06,38328.0,85.07,85.33,85.04,85.06,38328.0
2016-12-19 11:10:00,85.04,85.05,84.85,84.97,18979.0,85.04,85.05,84.85,84.97,18979.0
2016-12-19 11:20:00,84.96,84.96,84.67,84.68,22744.0,84.96,84.96,84.67,84.68,22744.0
2016-12-19 11:30:00,84.72,84.89,84.7,84.77,43450.0,84.72,84.89,84.7,84.77,43450.0
2016-12-19 11:40:00,84.77,84.81,84.52,84.56,84774.0,84.77,84.81,84.52,84.56,84774.0
2016-12-19 11:50:00,84.56,84.58,84.53,84.57,14154.0,84.56,84.58,84.53,84.57,14154.0
2016-12-19 12:00:00,84.57,84.6,84.48,84.57,23010.0,84.57,84.6,84.48,84.57,23010.0
2016-12-19 12:10:00,84.6,84.62,84.5,84.53,15231.0,84.6,84.62,84.5,84.53,15231.0
2016-12-19 12:20:00,84.53,84.56,84.47,84.55,15520.0,84.53,84.56,84.47,84.55,15520.0
2016-12-19 12:30:00,84.56,84.59,84.41,84.43,27281.0,84.56,84.59,84.41,84.43,27281.0
2016-12-19 12:40:00,84.43,84.5,84.38,84.45,24839.0,84.43,84.5,84.38,84.45,24839.0
2016-12-19 12:50:00,84.42,84.55,84.42,84.53,11691.0,84.42,84.55,84.42,84.53,11691.0
2016-12-19 13:00:00,84.54,84.54,84.4,84.42,16043.0,84.54,84.54,84.4,84.42,16043.0
2016-12-19 13:10:00,84.42,84.44,84.36,84.36,29607.0,84.42,84.44,84.36,84.36,29607.0
2016-12-19 13:20:00,84.36,84.43,84.32,84.41,20083.0,84.36,84.43,84.32,84.41,20083.0
2016-12-19 13:30:00,84.41,84.43,84.26,84.32,43358.0,84.41,84.43,84.26,84.32,43358.0
2016-12-19 13:40:00,84.34,84.4,84.26,84.37,19038.0,84.34,84.4,84.26,84.37,19038.0
2016-12-19 13:50:00,84.39,84.41,84.33,84.4,32565.0,84.39,84.41,84.33,84.4,32565.0
2016-12-19 14:00:00,84.39,84.41,84.32,84.33,32215.0,84.39,84.41,84.32,84.33,32215.0
2016-12-19 14:10:00,84.34,84.39,84.22,84.23,21388.0,84.34,84.39,84.22,84.23,21388.0
2016-12-19 14:20:00,84.22,84.28,84.11,84.22,20267.0,84.22,84.28,84.11,84.22,20267.0
2016-12-19 14:30:00,84.21,84.21,84.07,84.15,17711.0,84.21,84.21,84.07,84.15,17711.0
2016-12-19 14:40:00,84.13,84.14,84.03,84.09,21231.0,84.13,84.14,84.03,84.09,21231.0
2016-12-19 14:50:00,84.09,84.1,83.92,83.93,26164.0,84.09,84.1,83.92,83.93,26164.0
2016-12-19 15:00:00,83.93,83.99,83.91,83.95,24518.0,83.93,83.99,83.91,83.95,24518.0
2016-12-19 15:10:00,83.94,83.97,83.9,83.93,35957.0,83.94,83.97,83.9,83.93,35957.0
2016-12-19 15:20:00,83.93,83.99,83.8,83.95,42271.0,83.93,83.99,83.8,83.95,42271.0
2016-12-19 15:30:00,83.95,84.15,83.93,84.14,65062.0,83.95,84.15,83.93,84.14,65062.0
2016-12-19 15:40:00,84.14,84.21,84.1,84.15,75454.0,84.14,84.21,84.1,84.15,75454.0
2016-12-19 15:50:00,84.16,84.31,84.15,84.26,168572.0,84.16,84.31,84.15,84.26,168572.0
2016-12-20 09:30:00,84.42,85.05,84.35,85.0,49937.0,84.42,85.05,84.35,85.0,49937.0
2016-12-20 09:40:00,84.97,85.57,84.93,85.57,55188.0,84.97,85.57,84.93,85.57,55188.0
2016-12-20 09:50:00,85.54,85.6,85.32,85.58,29083.0,85.54,85.6,85.32,85.58,29083.0
2016-12-20 10:00:00,85.6,85.83,85.56,85.66,61254.0,85.6,85.83,85.56,85.66,61254.0
2016-12-20 10:10:00,85.67,85.76,85.57,85.74,24577.0,85.67,85.76,85.57,85.74,24577.0
2016-12-20 10:20:00,85.74,85.8,85.58,85.6,27005.0,85.74,85.8,85.58,85.6,27005.0
2016-12-20 10:30:00,85.61,85.64,85.52,85.6,19829.0,85.61,85.64,85.52,85.6,19829.0
2016-12-20 10:40:00,85.61,85.64,85.5,85.53,13753.0,85.61,85.64,85.5,85.53,13753.0
2016-12-20 10:50:00,85.56,85.79,85.56,85.64,15212.0,85.56,85.79,85.56,85.64,15212.0
2016-12-20 11:00:00,85.66,85.67,85.55,85.63,23469.0,85.66,85.67,85.55,85.63,23469.0
2016-12-20 11:10:00,85.61,85.63,85.51,85.63,13872.0,85.61,85.63,85.51,85.63,13872.0
2016-12-20 11:20:00,85.63,85.64,85.52,85.52,17517.0,85.63,85.64,85.52,85.52,17517.0
2016-12-20 11:30:00,85.51,85.53,85.34,85.35,20002.0,85.51,85.53,85.34,85.35,20002.0
2016-12-20 11:40:00,85.34,85.41,85.31,85.31,13303.0,85.34,85.41,85.31,85.31,13303.0
2016-12-20 11:50:00,85.33,85.33,85.14,85.18,19166.0,85.33,85.33,85.14,85.18,19166.0
2016-12-20 12:00:00,85.19,85.22,85.14,85.15,13135.0,85.19,85.22,85.14,85.15,13135.0
2016-12-20 12:10:00,85.18,85.21,85.11,85.15,12299.0,85.18,85.21,85.11,85.15,12299.0
2016-12-20 12:20:00,85.14,85.24,85.07,85.24,11228.0,85.14,85.24,85.07,85.24,11228.0
2016-12-20 12:30:00,85.24,85.28,85.21,85.22,10579.0,85.24,85.28,85.21,85.22,10579.0
2016-12-20 12:40:00,85.23,85.41,85.21,85.41,10740.0,85.23,85.41,85.21,85.41,10740.0
2016-12-20 12:50:00,85.42,85.48,85.37,85.37,82671.0,85.42,85.48,85.37,85.37,82671.0
2016-12-20 13:00:00,85.39,85.4,85.25,85.31,15064.0,85.39,85.4,85.25,85.31,15064.0
2016-12-20 13:10:00,85.31,85.35,85.26,85.29,9562.0,85.31,85.35,85.26,85.29,9562.0
2016-12-20 13:20:00,85.29,85.37,85.28,85.28,26656.0,85.29,85.37,85.28,85.28,26656.0
2016-12-20 13:30:00,85.31,85.37,85.23,85.24,10226.0,85.31,85.37,85.23,85.24,10226.0
2016-12-20 13:40:00,85.24,85.26,85.1,85.24,20209.0,85.24,85.26,85.1,85.24,20209.0
2016-12-20 13:50:00,85.25,85.38,85.2,85.34,12206.0,85.25,85.38,85.2,85.34,12206.0
2016-12-20 14:00:00,85.31,85.38,85.15,85.16,18040.0,85.31,85.38,85.15,85.16,18040.0
2016-12-20 14:10:00,85.17,85.18,85.04,85.13,19859.0,85.17,85.18,85.04,85.13,19859.0
2016-12-20 14:20:00,85.15,85.16,85.09,85.09,19538.0,85.15,85.16,85.09,85.09,19538.0
2016-12-20 14:30:00,85.07,85.12,84.9,85.0,46118.0,85.07,85.12,84.9,85.0,46118.0
2016-12-20 14:40:00,84.98,85.1,84.98,85.08,16245.0,84.98,85.1,84.98,85.08,16245.0
2016-12-20 14:50:00,85.09,85.15,85.01,85.05,16034.0,85.09,85.15,85.01,85.05,16034.0
2016-12-20 15:00:00,85.03,85.04,84.85,84.87,30792.0,85.03,85.04,84.85,84.87,30792.0
2016-12-20 15:10:00,84.88,84.88,84.79,84.87,28182.0,84.88,84.88,84.79,84.87,28182.0
2016-12-20 15:20:00,84.85,85.01,84.8,84.96,39366.0,84.85,85.01,84.8,84.96,39366.0
2016-12-20 15:30:00,84.96,85.07,84.94,84.98,28013.0,84.96,85.07,84.94,84.98,28013.0
2016-12-20 15:40:00,84.99,85.07,84.95,85.04,43475.0,84.99,85.07,84.95,85.04,43475.0
2016-12-20 15:50:00,85.04,85.14,84.99,85.07,78409.0,85.04,85.14,84.99,85.07,78409.0
2016-12-21 09:30:00,84.68,85.05,83.28,84.02,174169.0,84.68,85.05,83.28,84.02,174169.0
2016-12-21 09:40:00,84.01,84.48,83.87,84.19,114809.0,84.01,84.48,83.87,84.19,114809.0
2016-12-21 09:50:00,84.13,84.43,83.99,84.22,62187.0,84.13,84.43,83.99,84.22,62187.0
2016-12-21 10:00:00,84.22,84.81,84.21,84.59,104981.0,84.22,84.81,84.21,84.59,104981.0
2016-12-21 10:10:00,84.57,84.64,84.51,84.52,48066.0,84.57,84.64,84.51,84.52,48066.0
2016-12-21 10:20:00,84.53,84.65,84.41,84.65,27179.0,84.53,84.65,84.41,84.65,27179.0
2016-12-21 10:30:00,84.61,84.68,84.34,84.45,30671.0,84.61,84.68,84.34,84.45,30671.0
2016-12-21 10:40:00,84.45,84.65,84.39,84.39,39569.0,84.45,84.65,84.39,84.39,39569.0
2016-12-21 10:50:00,84.39,84.39,84.05,84.05,31869.0,84.39,84.39,84.05,84.05,31869.0
2016-12-21 11:00:00,84.06,84.1,84.01,84.04,28011.0,84.06,84.1,84.01,84.04,28011.0
2016-12-21 11:10:00,84.03,84.03,83.89,83.93,28474.0,84.03,84.03,83.89,83.93,28474.0
2016-12-21 11:20:00,83.92,84.04,83.85,84.02,25137.0,83.92,84.04,83.85,84.02,25137.0
2016-12-21 11:30:00,84.02,84.11,83.94,84.11,25297.0,84.02,84.11,83.94,84.11,25297.0
2016-12-21 11:40:00,84.13,84.14,83.93,83.96,21551.0,84.13,84.14,83.93,83.96,21551.0
2016-12-21 11:50:00,83.97,84.1,83.96,84.06,41944.0,83.97,84.1,83.96,84.06,41944.0
2016-12-21 12:00:00,84.05,84.29,84.05,84.27,27506.0,84.05,84.29,84.05,84.27,27506.0
2016-12-21 12:10:00,84.3,84.44,84.26,84.42,18653.0,84.3,84.44,84.26,84.42,18653.0
2016-12-21 12:20:00,84.41,84.64,84.41,84.59,31539.0,84.41,84.64,84.41,84.59,31539.0
2016-12-21 12:30:00,84.59,84.7,84.58,84.7,23906.0,84.59,84.7,84.58,84.7,23906.0
2016-12-21 12:40:00,84.69,84.82,84.68,84.78,24303.0,84.69,84.82,84.68,84.78,24303.0
2016-12-21 12:50:00,84.78,84.79,84.59,84.63,32443.0,84.78,84.79,84.59,84.63,32443.0
2016-12-21 13:00:00,84.65,84.79,84.64,84.77,15467.0,84.65,84.79,84.64,84.77,15467.0
2016-12-21 13:10:00,84.75,84.82,84.67,84.71,17330.0,84.75,84.82,84.67,84.71,17330.0
2016-12-21 13:20:00,84.69,84.78,84.63,84.66,11963.0,84.69,84.78,84.63,84.66,11963.0
2016-12-21 13:30:00,84.64,84.71,84.59,84.59,14650.0,84.64,84.71,84.59,84.59,14650.0
2016-12-21 13:40:00,84.58,84.6,84.56,84.56,10707.0,84.58,84.6,84.56,84.56,10707.0
2016-12-21 13:50:00,84.56,84.57,84.44,84.45,16135.0,84.56,84.57,84.44,84.45,16135.0
2016-12-21 14:00:00,84.45,84.46,84.4,84.44,36811.0,84.45,84.46,84.4,84.44,36811.0
2016-12-21 14:10:00,84.44,84.44,84.4,84.42,21923.0,84.44,84.44,84.4,84.42,21923.0
2016-12-21 14:20:00,84.43,84.46,84.29,84.3,16582.0,84.43,84.46,84.29,84.3,16582.0
2016-12-21 14:30:00,84.29,84.31,84.2,84.31,17657.0,84.29,84.31,84.2,84.31,17657.0
2016-12-21 14:40:00,84.3,84.31,84.22,84.23,18223.0,84.3,84.31,84.22,84.23,18223.0
2016-12-21 14:50:00,84.23,84.27,84.2,84.23,20728.0,84.23,84.27,84.2,84.23,20728.0
2016-12-21 15:00:00,84.23,84.26,84.19,84.22,29729.0,84.23,84.26,84.19,84.22,29729.0
2016-12-21 15:10:00,84.21,84.23,84.2,84.22,11752.0,84.21,84.23,84.2,84.22,11752.0
2016-12-21 15:20:00,84.22,84.23,84.09,84.13,22768.0,84.22,84.23,84.09,84.13,22768.0
2016-12-21 15:30:00,84.12,84.13,84.01,84.12,43758.0,84.12,84.13,84.01,84.12,43758.0
2016-12-21 15:40:00,84.12,84.23,84.11,84.21,47099.0,84.12,84.23,84.11,84.21,47099.0
2016-12-21 15:50:00,84.22,84.23,84.03,84.05,92147.0,84.22,84.23,84.03,84.05,92147.0
2016-12-22 09:30:00,84.02,84.02,83.01,83.2,41886.0,84.02,84.02,83.01,83.2,41886.0
2016-12-22 09:40:00,83.22,83.23,82.6,82.87,92491.0,83.22,83.23,82.6,82.87,92491.0
2016-12-22 09:50:00,82.87,82.87,82.32,82.33,97601.0,82.87,82.87,82.32,82.33,97601.0
2016-12-22 10:00:00,82.37,82.49,82.0,82.15,135113.0,82.37,82.49,82.0,82.15,135113.0
2016-12-22 10:10:00,82.15,82.23,82.07,82.17,71852.0,82.15,82.23,82.07,82.17,71852.0
2016-12-22 10:20:00,82.17,82.22,81.75,81.75,66321.0,82.17,82.22,81.75,81.75,66321.0
2016-12-22 10:30:00,81.79,81.83,81.58,81.61,214105.0,81.79,81.83,81.58,81.61,214105.0
2016-12-22 10:40:00,81.61,81.7,81.0,81.35,220886.0,81.61,81.7,81.0,81.35,220886.0
2016-12-22 10:50:00,81.35,81.45,80.91,80.94,116816.0,81.35,81.45,80.91,80.94,116816.0
2016-12-22 11:00:00,80.95,81.11,80.6,81.02,221112.0,80.95,81.11,80.6,81.02,221112.0
2016-12-22 11:10:00,81.01,81.12,80.87,81.1,105811.0,81.01,81.12,80.87,81.1,105811.0
2016-12-22 11:20:00,81.1,81.22,80.64,80.64,137863.0,81.1,81.22,80.64,80.64,137863.0
2016-12-22 11:30:00,80.65,80.76,80.5,80.58,119016.0,80.65,80.76,80.5,80.58,119016.0
2016-12-22 11:40:00,80.56,80.58,80.38,80.44,172945.0,80.56,80.58,80.38,80.44,172945.0
2016-12-22 11:50:00,80.43,80.49,80.26,80.4,162982.0,80.43,80.49,80.26,80.4,162982.0
2016-12-22 12:00:00,80.4,80.51,80.39,80.47,100754.0,80.4,80.51,80.39,80.47,100754.0
2016-12-22 12:10:00,80.48,80.63,80.12,80.17,222008.0,80.48,80.63,80.12,80.17,222008.0
2016-12-22 12:20:00,80.19,80.32,80.05,80.23,91058.0,80.19,80.32,80.05,80.23,91058.0
2016-12-22 12:30:00,80.22,80.41,80.22,80.4,41233.0,80.22,80.41,80.22,80.4,41233.0
2016-12-22 12:40:00,80.4,80.49,80.35,80.48,65298.0,80.4,80.49,80.35,80.48,65298.0
2016-12-22 12:50:00,80.48,80.54,80.41,80.49,64634.0,80.48,80.54,80.41,80.49,64634.0
2016-12-22 13:00:00,80.48,80.6,80.41,80.44,77176.0,80.48,80.6,80.41,80.44,77176.0
2016-12-22 13:10:00,80.44,80.59,80.38,80.54,69923.0,80.44,80.59,80.38,80.54,69923.0
2016-12-22 13:20:00,80.56,80.74,80.53,80.53,30024.0,80.56,80.74,80.53,80.53,30024.0
2016-12-22 13:30:00,80.54,80.56,80.5,80.53,35955.0,80.54,80.56,80.5,80.53,35955.0
2016-12-22 13:40:00,80.53,80.71,80.5,80.7,43671.0,80.53,80.71,80.5,80.7,43671.0
2016-12-22 13:50:00,80.69,80.81,80.67,80.78,63183.0,80.69,80.81,80.67,80.78,63183.0
2016-12-22 14:00:00,80.78,80.83,80.69,80.82,65980.0,80.78,80.83,80.69,80.82,65980.0
2016-12-22 14:10:00,80.83,80.84,80.13,80.14,140043.0,80.83,80.84,80.13,80.14,140043.0
2016-12-22 14:20:00,80.14,80.37,80.05,80.08,177035.0,80.14,80.37,80.05,80.08,177035.0
2016-12-22 14:30:00,80.07,80.08,79.93,79.97,161769.0,80.07,80.08,79.93,79.97,161769.0
2016-12-22 14:40:00,79.98,80.06,79.85,79.88,79285.0,79.98,80.06,79.85,79.88,79285.0
2016-12-22 14:50:00,79.88,79.88,79.34,79.35,162819.0,79.88,79.88,79.34,79.35,162819.0
2016-12-22 15:00:00,79.34,79.63,79.34,79.48,184786.0,79.34,79.63,79.34,79.48,184786.0
2016-12-22 15:10:00,79.46,79.49,78.94,79.04,145741.0,79.46,79.49,78.94,79.04,145741.0
2016-12-22 15:20:00,79.04,79.3,79.04,79.22,124327.0,79.04,79.3,79.04,79.22,124327.0
2016-12-22 15:30:00,79.21,79.32,79.19,79.3,168757.0,79.21,79.32,79.19,79.3,168757.0
2016-12-22 15:40:00,79.3,79.37,79.24,79.34,393743.0,79.3,79.37,79.24,79.34,393743.0
2016-12-22 15:50:00,79.35,79.37,79.14,79.31,427140.0,79.35,79.37,79.14,79.31,427140.0
2016-12-23 09:30:00,79.46,80.21,79.33,79.78,84248.0,79.46,80.21,79.33,79.78,84248.0
2016-12-23 09:40:00,79.8,79.8,78.81,78.88,100266.0,79.8,79.8,78.81,78.88,100266.0
2016-12-23 09:50:00,78.88,79.17,78.74,79.04,90367.0,78.88,79.17,78.74,79.04,90367.0
2016-12-23 10:00:00,79.03,79.44,79.01,79.33,57279.0,79.03,79.44,79.01,79.33,57279.0
2016-12-23 10:10:00,79.28,79.31,78.96,78.98,42893.0,79.28,79.31,78.96,78.98,42893.0
2016-12-23 10:20:00,78.96,79.52,78.95,79.4,58445.0,78.96,79.52,78.95,79.4,58445.0
2016-12-23 10:30:00,79.41,79.54,79.17,79.26,19109.0,79.41,79.54,79.17,79.26,19109.0
2016-12-23 10:40:00,79.23,79.23,79.09,79.19,21750.0,79.23,79.23,79.09,79.19,21750.0
2016-12-23 10:50:00,79.2,79.26,79.13,79.24,30811.0,79.2,79.26,79.13,79.24,30811.0
2016-12-23 11:00:00,79.23,79.28,78.96,78.96,69446.0,79.23,79.28,78.96,78.96,69446.0
2016-12-23 11:10:00,78.97,78.97,78.82,78.86,77136.0,78.97,78.97,78.82,78.86,77136.0
2016-12-23 11:20:00,78.84,78.92,78.62,78.86,86582.0,78.84,78.92,78.62,78.86,86582.0
2016-12-23 11:30:00,78.86,79.0,78.82,78.91,48721.0,78.86,79.0,78.82,78.91,48721.0
2016-12-23 11:40:00,78.94,79.06,78.83,79.0,20624.0,78.94,79.06,78.83,79.0,20624.0
2016-12-23 11:50:00,79.01,79.13,78.91,79.06,25015.0,79.01,79.13,78.91,79.06,25015.0
2016-12-23 12:00:00,79.1,79.15,79.01,79.09,46820.0,79.1,79.15,79.01,79.09,46820.0
2016-12-23 12:10:00,79.06,79.17,79.06,79.15,15301.0,79.06,79.17,79.06,79.15,15301.0
2016-12-23 12:20:00,79.14,79.2,79.09,79.16,14284.0,79.14,79.2,79.09,79.16,14284.0
2016-12-23 12:30:00,79.15,79.18,79.03,79.07,38452.0,79.15,79.18,79.03,79.07,38452.0
2016-12-23 12:40:00,79.07,79.13,79.03,79.08,22690.0,79.07,79.13,79.03,79.08,22690.0
2016-12-23 12:50:00,79.07,79.1,78.93,78.98,37165.0,79.07,79.1,78.93,78.98,37165.0
2016-12-23 13:00:00,78.98,79.1,78.96,79.0,18476.0,78.98,79.1,78.96,79.0,18476.0
2016-12-23 13:10:00,78.99,79.04,78.97,79.03,14741.0,78.99,79.04,78.97,79.03,14741.0
2016-12-23 13:20:00,79.03,79.13,79.01,79.09,13450.0,79.03,79.13,79.01,79.09,13450.0
2016-12-23 13:30:00,79.08,79.11,79.01,79.01,22688.0,79.08,79.11,79.01,79.01,22688.0
2016-12-23 13:40:00,79.01,79.03,78.81,78.83,34375.0,79.01,79.03,78.81,78.83,34375.0
2016-12-23 13:50:00,78.81,78.87,78.78,78.8,13408.0,78.81,78.87,78.78,78.8,13408.0
2016-12-23 14:00:00,78.8,78.8,78.61,78.64,51088.0,78.8,78.8,78.61,78.64,51088.0
2016-12-23 14:10:00,78.64,78.67,78.38,78.43,85556.0,78.64,78.67,78.38,78.43,85556.0
2016-12-23 14:20:00,78.41,78.69,78.38,78.69,19042.0,78.41,78.69,78.38,78.69,19042.0
2016-12-23 14:30:00,78.7,78.72,78.51,78.52,29757.0,78.7,78.72,78.51,78.52,29757.0
2016-12-23 14:40:00,78.52,78.64,78.51,78.52,23954.0,78.52,78.64,78.51,78.52,23954.0
2016-12-23 14:50:00,78.52,78.59,78.43,78.57,24809.0,78.52,78.59,78.43,78.57,24809.0
2016-12-23 15:00:00,78.58,78.59,78.48,78.57,31587.0,78.58,78.59,78.48,78.57,31587.0
2016-12-23 15:10:00,78.57,78.7,78.56,78.63,30123.0,78.57,78.7,78.56,78.63,30123.0
2016-12-23 15:20:00,78.63,78.73,78.6,78.73,29021.0,78.63,78.73,78.6,78.73,29021.0
2016-12-23 15:30:00,78.73,78.75,78.64,78.74,45012.0,78.73,78.75,78.64,78.74,45012.0
2016-12-23 15:40:00,78.75,78.75,78.65,78.66,61240.0,78.75,78.75,78.65,78.66,61240.0
2016-12-23 15:50:00,78.66,78.7,78.57,78.7,238047.0,78.66,78.7,78.57,78.7,238047.0
2016-12-27 09:30:00,78.97,79.15,78.65,78.77,36641.0,78.97,79.15,78.65,78.77,36641.0
2016-12-27 09:40:00,78.78,79.25,78.76,79.1,45150.0,78.78,79.25,78.76,79.1,45150.0
2016-12-27 09:50:00,79.11,79.45,79.11,79.44,66326.0,79.11,79.45,79.11,79.44,66326.0
2016-12-27 10:00:00,79.45,79.74,74.92,79.12,290205.0,79.45,79.74,74.92,79.12,290205.0
2016-12-27 10:10:00,79.14,79.28,78.99,79.0,63685.0,79.14,79.28,78.99,79.0,63685.0
2016-12-27 10:20:00,79.01,79.18,78.98,78.99,64182.0,79.01,79.18,78.98,78.99,64182.0
2016-12-27 10:30:00,78.97,78.97,78.71,78.75,32897.0,78.97,78.97,78.71,78.75,32897.0
2016-12-27 10:40:00,78.71,78.8,78.64,78.73,31748.0,78.71,78.8,78.64,78.73,31748.0
2016-12-27 10:50:00,78.77,78.85,78.59,78.75,33279.0,78.77,78.85,78.59,78.75,33279.0
2016-12-27 11:00:00,78.73,78.81,78.54,78.59,34179.0,78.73,78.81,78.54,78.59,34179.0
2016-12-27 11:10:00,78.58,78.77,78.56,78.74,32956.0,78.58,78.77,78.56,78.74,32956.0
2016-12-27 11:20:00,78.74,78.79,78.68,78.77,24011.0,78.74,78.79,78.68,78.77,24011.0
2016-12-27 11:30:00,78.77,78.83,78.71,78.71,22859.0,78.77,78.83,78.71,78.71,22859.0
2016-12-27 11:40:00,78.71,78.74,78.63,78.69,28040.0,78.71,78.74,78.63,78.69,28040.0
2016-12-27 11:50:00,78.7,78.73,78.59,78.6,40213.0,78.7,78.73,78.59,78.6,40213.0
2016-12-27 12:00:00,78.59,78.68,78.57,78.58,39064.0,78.59,78.68,78.57,78.58,39064.0
2016-12-27 12:10:00,78.57,78.62,78.5,78.53,17677.0,78.57,78.62,78.5,78.53,17677.0
2016-12-27 12:20:00,78.54,78.57,78.41,78.41,29223.0,78.54,78.57,78.41,78.41,29223.0
2016-12-27 12:30:00,78.41,78.43,78.26,78.26,29737.0,78.41,78.43,78.26,78.26,29737.0
2016-12-27 12:40:00,78.26,78.36,78.15,78.16,41316.0,78.26,78.36,78.15,78.16,41316.0
2016-12-27 12:50:00,78.15,78.26,78.1,78.23,34715.0,78.15,78.26,78.1,78.23,34715.0
2016-12-27 13:00:00,78.22,78.47,78.22,78.47,56996.0,78.22,78.47,78.22,78.47,56996.0
2016-12-27 13:10:00,78.45,78.45,78.3,78.41,19405.0,78.45,78.45,78.3,78.41,19405.0
2016-12-27 13:20:00,78.4,78.4,78.26,78.26,19452.0,78.4,78.4,78.26,78.26,19452.0
2016-12-27 13:30:00,78.24,78.31,78.21,78.25,11209.0,78.24,78.31,78.21,78.25,11209.0
2016-12-27 13:40:00,78.25,78.37,78.2,78.34,36161.0,78.25,78.37,78.2,78.34,36161.0
2016-12-27 13:50:00,78.33,78.37,78.26,78.33,30245.0,78.33,78.37,78.26,78.33,30245.0
2016-12-27 14:00:00,78.34,78.46,78.28,78.44,35129.0,78.34,78.46,78.28,78.44,35129.0
2016-12-27 14:10:00,78.45,78.56,78.44,78.5,43102.0,78.45,78.56,78.44,78.5,43102.0
2016-12-27 14:20:00,78.51,78.6,78.48,78.53,48558.0,78.51,78.6,78.48,78.53,48558.0
2016-12-27 14:30:00,78.51,78.53,78.4,78.42,29467.0,78.51,78.53,78.4,78.42,29467.0
2016-12-27 14:40:00,78.43,78.51,78.39,78.42,27689.0,78.43,78.51,78.39,78.42,27689.0
2016-12-27 14:50:00,78.41,78.41,78.26,78.26,21639.0,78.41,78.41,78.26,78.26,21639.0
2016-12-27 15:00:00,78.27,78.35,78.25,78.34,31681.0,78.27,78.35,78.25,78.34,31681.0
2016-12-27 15:10:00,78.34,78.34,78.15,78.21,47101.0,78.34,78.34,78.15,78.21,47101.0
2016-12-27 15:20:00,78.2,78.32,78.19,78.28,41012.0,78.2,78.32,78.19,78.28,41012.0
2016-12-27 15:30:00,78.29,78.29,78.21,78.26,70524.0,78.29,78.29,78.21,78.26,70524.0
2016-12-27 15:40:00,78.25,78.27,78.05,78.06,138147.0,78.25,78.27,78.05,78.06,138147.0
2016-12-27 15:50:00,78.06,78.16,78.0,78.11,174139.0,78.06,78.16,78.0,78.11,174139.0
2016-12-28 09:30:00,78.54,79.17,77.95,77.96,102609.0,78.54,79.17,77.95,77.96,102609.0
2016-12-28 09:40:00,77.93,78.01,77.4,77.55,56152.0,77.93,78.01,77.4,77.55,56152.0
2016-12-28 09:50:00,77.56,77.65,77.48,77.6,20324.0,77.56,77.65,77.48,77.6,20324.0
2016-12-28 10:00:00,77.59,77.69,77.56,77.61,49278.0,77.59,77.69,77.56,77.61,49278.0
2016-12-28 10:10:00,77.58,77.65,77.55,77.6,31936.0,77.58,77.65,77.55,77.6,31936.0
2016-12-28 10:20:00,77.62,77.77,77.59,77.69,45478.0,77.62,77.77,77.59,77.69,45478.0
2016-12-28 10:30:00,77.72,77.85,77.71,77.77,43326.0,77.72,77.85,77.71,77.77,43326.0
2016-12-28 10:40:00,77.77,77.95,77.77,77.92,35685.0,77.77,77.95,77.77,77.92,35685.0
2016-12-28 10:50:00,77.9,77.95,77.81,77.92,33794.0,77.9,77.95,77.81,77.92,33794.0
2016-12-28 11:00:00,77.93,77.94,77.77,77.77,41558.0,77.93,77.94,77.77,77.77,41558.0
2016-12-28 11:10:00,77.78,77.85,77.76,77.78,38215.0,77.78,77.85,77.76,77.78,38215.0
2016-12-28 11:20:00,77.77,78.0,77.77,77.94,28832.0,77.77,78.0,77.77,77.94,28832.0
2016-12-28 11:30:00,77.94,77.98,77.89,77.89,26317.0,77.94,77.98,77.89,77.89,26317.0
2016-12-28 11:40:00,77.89,77.96,77.88,77.96,18978.0,77.89,77.96,77.88,77.96,18978.0
2016-12-28 11:50:00,77.94,77.97,77.89,77.93,44625.0,77.94,77.97,77.89,77.93,44625.0
2016-12-28 12:00:00,77.94,77.94,77.8,77.88,23217.0,77.94,77.94,77.8,77.88,23217.0
2016-12-28 12:10:00,77.88,77.92,77.56,77.56,18982.0,77.88,77.92,77.56,77.56,18982.0
2016-12-28 12:20:00,77.57,77.78,77.56,77.78,45095.0,77.57,77.78,77.56,77.78,45095.0
2016-12-28 12:30:00,77.77,77.85,77.73,77.83,19517.0,77.77,77.85,77.73,77.83,19517.0
2016-12-28 12:40:00,77.81,77.87,77.65,77.69,16418.0,77.81,77.87,77.65,77.69,16418.0
2016-12-28 12:50:00,77.72,77.78,77.65,77.7,31649.0,77.72,77.78,77.65,77.7,31649.0
2016-12-28 13:00:00,77.71,77.74,77.63,77.73,16395.0,77.71,77.74,77.63,77.73,16395.0
2016-12-28 13:10:00,77.74,77.89,77.74,77.84,34848.0,77.74,77.89,77.74,77.84,34848.0
2016-12-28 13:20:00,77.84,77.92,77.81,77.86,15277.0,77.84,77.92,77.81,77.86,15277.0
2016-12-28 13:30:00,77.86,77.92,77.8,77.82,20225.0,77.86,77.92,77.8,77.82,20225.0
2016-12-28 13:40:00,77.82,77.82,77.63,77.68,15921.0,77.82,77.82,77.63,77.68,15921.0
2016-12-28 13:50:00,77.68,77.76,77.67,77.74,18067.0,77.68,77.76,77.67,77.74,18067.0
2016-12-28 14:00:00,77.75,77.94,77.74,77.93,32296.0,77.75,77.94,77.74,77.93,32296.0
2016-12-28 14:10:00,77.93,77.93,77.71,77.76,23735.0,77.93,77.93,77.71,77.76,23735.0
2016-12-28 14:20:00,77.73,77.91,77.71,77.9,49988.0,77.73,77.91,77.71,77.9,49988.0
2016-12-28 14:30:00,77.89,78.0,77.88,77.94,31897.0,77.89,78.0,77.88,77.94,31897.0
2016-12-28 14:40:00,77.94,78.0,77.91,77.95,20312.0,77.94,78.0,77.91,77.95,20312.0
2016-12-28 14:50:00,77.93,77.99,77.93,77.98,27348.0,77.93,77.99,77.93,77.98,27348.0
2016-12-28 15:00:00,77.96,77.99,77.88,77.88,22076.0,77.96,77.99,77.88,77.88,22076.0
2016-12-28 15:10:00,77.87,77.92,77.84,77.86,25843.0,77.87,77.92,77.84,77.86,25843.0
2016-12-28 15:20:00,77.86,77.93,77.82,77.86,27124.0,77.86,77.93,77.82,77.86,27124.0
2016-12-28 15:30:00,77.85,77.91,77.82,77.85,63536.0,77.85,77.91,77.82,77.85,63536.0
2016-12-28 15:40:00,77.85,77.85,77.74,77.74,65827.0,77.85,77.85,77.74,77.74,65827.0
2016-12-28 15:50:00,77.74,77.77,77.63,77.67,112328.0,77.74,77.77,77.63,77.67,112328.0
2016-12-29 09:30:00,77.65,78.08,77.54,77.88,37567.0,77.65,78.08,77.54,77.88,37567.0
2016-12-29 09:40:00,77.88,77.98,77.78,77.96,44144.0,77.88,77.98,77.78,77.96,44144.0
2016-12-29 09:50:00,77.88,78.0,77.87,77.93,26337.0,77.88,78.0,77.87,77.93,26337.0
2016-12-29 10:00:00,77.91,77.97,77.87,77.89,16062.0,77.91,77.97,77.87,77.89,16062.0
2016-12-29 10:10:00,77.88,77.96,77.82,77.88,21557.0,77.88,77.96,77.82,77.88,21557.0
2016-12-29 10:20:00,77.87,77.9,77.75,77.78,14716.0,77.87,77.9,77.75,77.78,14716.0
2016-12-29 10:30:00,77.78,77.79,77.7,77.75,16426.0,77.78,77.79,77.7,77.75,16426.0
2016-12-29 10:40:00,77.77,77.77,77.63,77.63,19294.0,77.77,77.77,77.63,77.63,19294.0
2016-12-29 10:50:00,77.64,77.67,77.59,77.59,15910.0,77.64,77.67,77.59,77.59,15910.0
2016-12-29 11:00:00,77.61,77.61,77.24,77.24,50441.0,77.61,77.61,77.24,77.24,50441.0
2016-12-29 11:10:00,77.25,77.29,77.06,77.12,36232.0,77.25,77.29,77.06,77.12,36232.0
2016-12-29 11:20:00,77.15,77.23,77.14,77.15,48334.0,77.15,77.23,77.14,77.15,48334.0
2016-12-29 11:30:00,77.15,77.27,77.14,77.19,24200.0,77.15,77.27,77.14,77.19,24200.0
2016-12-29 11:40:00,77.19,77.23,77.12,77.14,31922.0,77.19,77.23,77.12,77.14,31922.0
2016-12-29 11:50:00,77.12,77.14,76.96,76.98,47668.0,77.12,77.14,76.96,76.98,47668.0
2016-12-29 12:00:00,76.98,76.99,76.87,76.87,45448.0,76.98,76.99,76.87,76.87,45448.0
2016-12-29 12:10:00,76.87,76.9,76.81,76.88,24553.0,76.87,76.9,76.81,76.88,24553.0
2016-12-29 12:20:00,76.87,77.0,76.87,76.94,56747.0,76.87,77.0,76.87,76.94,56747.0
2016-12-29 12:30:00,76.94,77.01,76.81,76.81,62108.0,76.94,77.01,76.81,76.81,62108.0
2016-12-29 12:40:00,76.81,76.92,76.81,76.89,52332.0,76.81,76.92,76.81,76.89,52332.0
2016-12-29 12:50:00,76.89,76.96,76.84,76.87,44069.0,76.89,76.96,76.84,76.87,44069.0
2016-12-29 13:00:00,76.87,76.93,76.86,76.89,19977.0,76.87,76.93,76.86,76.89,19977.0
2016-12-29 13:10:00,76.91,77.13,76.9,77.09,52531.0,76.91,77.13,76.9,77.09,52531.0
2016-12-29 13:20:00,77.09,77.17,76.98,77.15,35942.0,77.09,77.17,76.98,77.15,35942.0
2016-12-29 13:30:00,77.14,77.17,77.1,77.17,20251.0,77.14,77.17,77.1,77.17,20251.0
2016-12-29 13:40:00,77.18,77.33,77.17,77.25,31893.0,77.18,77.33,77.17,77.25,31893.0
2016-12-29 13:50:00,77.25,77.3,77.16,77.16,17821.0,77.25,77.3,77.16,77.16,17821.0
2016-12-29 14:00:00,77.17,77.35,77.16,77.32,20479.0,77.17,77.35,77.16,77.32,20479.0
2016-12-29 14:10:00,77.32,77.32,77.28,77.29,13061.0,77.32,77.32,77.28,77.29,13061.0
2016-12-29 14:20:00,77.29,77.36,77.27,77.31,23350.0,77.29,77.36,77.27,77.31,23350.0
2016-12-29 14:30:00,77.32,77.33,77.2,77.2,20590.0,77.32,77.33,77.2,77.2,20590.0
2016-12-29 14:40:00,77.2,77.3,77.19,77.2,24397.0,77.2,77.3,77.19,77.2,24397.0
2016-12-29 14:50:00,77.21,77.26,77.17,77.21,27234.0,77.21,77.26,77.17,77.21,27234.0
2016-12-29 15:00:00,77.21,77.21,77.1,77.11,26662.0,77.21,77.21,77.1,77.11,26662.0
2016-12-29 15:10:00,77.12,77.27,77.11,77.26,27041.0,77.12,77.27,77.11,77.26,27041.0
2016-12-29 15:20:00,77.26,77.37,77.26,77.31,36382.0,77.26,77.37,77.26,77.31,36382.0
2016-12-29 15:30:00,77.31,77.33,77.25,77.3,39067.0,77.31,77.33,77.25,77.3,39067.0
2016-12-29 15:40:00,77.3,77.32,77.21,77.21,40150.0,77.3,77.32,77.21,77.21,40150.0
2016-12-29 15:50:00,77.23,77.34,77.22,77.34,116220.0,77.23,77.34,77.22,77.34,116220.0
2016-12-30 09:30:00,77.57,77.73,77.02,77.3,51384.0,77.57,77.73,77.02,77.3,51384.0
2016-12-30 09:40:00,77.22,77.32,77.0,77.19,32602.0,77.22,77.32,77.0,77.19,32602.0
2016-12-30 09:50:00,77.16,77.19,76.5,76.5,44838.0,77.16,77.19,76.5,76.5,44838.0
2016-12-30 10:00:00,76.5,76.73,76.42,76.54,33908.0,76.5,76.73,76.42,76.54,33908.0
2016-12-30 10:10:00,76.54,76.77,76.51,76.74,16200.0,76.54,76.77,76.51,76.74,16200.0
2016-12-30 10:20:00,76.76,76.97,76.72,76.95,40194.0,76.76,76.97,76.72,76.95,40194.0
2016-12-30 10:30:00,76.95,77.07,76.87,76.95,10276.0,76.95,77.07,76.87,76.95,10276.0
2016-12-30 10:40:00,76.94,77.0,76.73,76.73,30759.0,76.94,77.0,76.73,76.73,30759.0
2016-12-30 10:50:00,76.73,76.91,76.72,76.89,14890.0,76.73,76.91,76.72,76.89,14890.0
2016-12-30 11:00:00,76.89,76.89,76.59,76.62,31699.0,76.89,76.89,76.59,76.62,31699.0
2016-12-30 11:10:00,76.63,76.81,76.61,76.78,22229.0,76.63,76.81,76.61,76.78,22229.0
2016-12-30 11:20:00,76.78,76.83,76.71,76.79,26629.0,76.78,76.83,76.71,76.79,26629.0
2016-12-30 11:30:00,76.75,76.75,76.67,76.75,11261.0,76.75,76.75,76.67,76.75,11261.0
2016-12-30 11:40:00,76.76,76.97,76.76,76.88,14143.0,76.76,76.97,76.76,76.88,14143.0
2016-12-30 11:50:00,76.9,76.94,76.81,76.86,16693.0,76.9,76.94,76.81,76.86,16693.0
2016-12-30 12:00:00,76.86,76.92,76.81,76.92,23824.0,76.86,76.92,76.81,76.92,23824.0
2016-12-30 12:10:00,76.9,77.0,76.88,76.93,9678.0,76.9,77.0,76.88,76.93,9678.0
2016-12-30 12:20:00,76.93,76.95,76.85,76.9,23752.0,76.93,76.95,76.85,76.9,23752.0
2016-12-30 12:30:00,76.92,76.92,76.83,76.89,9700.0,76.92,76.92,76.83,76.89,9700.0
2016-12-30 12:40:00,76.88,76.88,76.77,76.81,16203.0,76.88,76.88,76.77,76.81,16203.0
2016-12-30 12:50:00,76.79,76.81,76.64,76.8,16156.0,76.79,76.81,76.64,76.8,16156.0
2016-12-30 13:00:00,76.79,76.87,76.76,76.76,21093.0,76.79,76.87,76.76,76.76,21093.0
2016-12-30 13:10:00,76.77,76.8,76.72,76.76,13800.0,76.77,76.8,76.72,76.76,13800.0
2016-12-30 13:20:00,76.76,76.84,76.74,76.82,13498.0,76.76,76.84,76.74,76.82,13498.0
2016-12-30 13:30:00,76.81,76.93,76.8,76.84,24162.0,76.81,76.93,76.8,76.84,24162.0
2016-12-30 13:40:00,76.83,76.91,76.79,76.85,10959.0,76.83,76.91,76.79,76.85,10959.0
2016-12-30 13:50:00,76.83,76.88,76.75,76.77,27064.0,76.83,76.88,76.75,76.77,27064.0
2016-12-30 14:00:00,76.79,76.89,76.7,76.72,31703.0,76.79,76.89,76.7,76.72,31703.0
2016-12-30 14:10:00,76.71,76.73,76.6,76.63,18654.0,76.71,76.73,76.6,76.63,18654.0
2016-12-30 14:20:00,76.62,76.72,76.61,76.65,19030.0,76.62,76.72,76.61,76.65,19030.0
2016-12-30 14:30:00,76.65,76.68,76.58,76.59,31718.0,76.65,76.68,76.58,76.59,31718.0
2016-12-30 14:40:00,76.62,76.67,76.56,76.6,19225.0,76.62,76.67,76.56,76.6,19225.0
2016-12-30 14:50:00,76.59,76.68,76.54,76.68,40443.0,76.59,76.68,76.54,76.68,40443.0
2016-12-30 15:00:00,76.67,76.87,76.66,76.86,35264.0,76.67,76.87,76.66,76.86,35264.0
2016-12-30 15:10:00,76.87,77.03,76.85,76.99,51279.0,76.87,77.03,76.85,76.99,51279.0
2016-12-30 15:20:00,76.98,77.16,76.97,77.14,34807.0,76.98,77.16,76.97,77.14,34807.0
2016-12-30 15:30:00,77.15,77.25,77.05,77.25,88217.0,77.15,77.25,77.05,77.25,88217.0
2016-12-30 15:40:00,77.24,77.25,77.04,77.07,128189.0,77.24,77.25,77.04,77.07,128189.0
2016-12-30 15:50:00,77.07,77.18,76.95,77.18,123091.0,77.07,77.18,76.95,77.18,123091.0
2017-01-03 09:30:00,77.57,78.14,77.1,77.41,142350.0,77.57,78.14,77.1,77.41,142350.0
2017-01-03 09:40:00,77.46,77.56,77.03,77.29,108276.0,77.46,77.56,77.03,77.29,108276.0
2017-01-03 09:50:00,77.22,77.25,76.94,77.05,73726.0,77.22,77.25,76.94,77.05,73726.0
2017-01-03 10:00:00,77.1,77.43,76.97,77.16,88935.0,77.1,77.43,76.97,77.16,88935.0
2017-01-03 10:10:00,77.16,77.29,77.13,77.2,50168.0,77.16,77.29,77.13,77.2,50168.0
2017-01-03 10:20:00,77.21,77.25,77.07,77.11,105989.0,77.21,77.25,77.07,77.11,105989.0
2017-01-03 10:30:00,77.12,77.38,77.1,77.27,72185.0,77.12,77.38,77.1,77.27,72185.0
2017-01-03 10:40:00,77.28,77.32,77.15,77.17,88306.0,77.28,77.32,77.15,77.17,88306.0
2017-01-03 10:50:00,77.15,77.31,77.06,77.25,60974.0,77.15,77.31,77.06,77.25,60974.0
2017-01-03 11:00:00,77.25,77.29,77.01,77.25,34428.0,77.25,77.29,77.01,77.25,34428.0
2017-01-03 11:10:00,77.25,77.27,76.78,76.8,37679.0,77.25,77.27,76.78,76.8,37679.0
2017-01-03 11:20:00,76.77,76.94,76.76,76.84,38803.0,76.77,76.94,76.76,76.84,38803.0
2017-01-03 11:30:00,76.86,76.94,76.8,76.81,17840.0,76.86,76.94,76.8,76.81,17840.0
2017-01-03 11:40:00,76.79,76.8,76.61,76.69,24068.0,76.79,76.8,76.61,76.69,24068.0
2017-01-03 11:50:00,76.69,76.73,76.41,76.53,36362.0,76.69,76.73,76.41,76.53,36362.0
2017-01-03 12:00:00,76.56,76.68,76.42,76.61,32452.0,76.56,76.68,76.42,76.61,32452.0
2017-01-03 12:10:00,76.63,76.94,76.63,76.9,27427.0,76.63,76.94,76.63,76.9,27427.0
2017-01-03 12:20:00,76.91,77.02,76.87,76.97,19930.0,76.91,77.02,76.87,76.97,19930.0
2017-01-03 12:30:00,76.95,76.97,76.9,76.9,11895.0,76.95,76.97,76.9,76.9,11895.0
2017-01-03 12:40:00,76.9,76.93,76.77,76.87,28322.0,76.9,76.93,76.77,76.87,28322.0
2017-01-03 12:50:00,76.88,76.92,76.84,76.89,15871.0,76.88,76.92,76.84,76.89,15871.0
2017-01-03 13:00:00,76.9,76.94,76.75,76.79,35406.0,76.9,76.94,76.75,76.79,35406.0
2017-01-03 13:10:00,76.79,76.84,76.75,76.84,17154.0,76.79,76.84,76.75,76.84,17154.0
2017-01-03 13:20:00,76.83,76.97,76.82,76.91,28282.0,76.83,76.97,76.82,76.91,28282.0
2017-01-03 13:30:00,76.94,77.0,76.88,76.89,29630.0,76.94,77.0,76.88,76.89,29630.0
2017-01-03 13:40:00,76.89,76.9,76.71,76.77,28266.0,76.89,76.9,76.71,76.77,28266.0
2017-01-03 13:50:00,76.8,76.85,76.78,76.8,30233.0,76.8,76.85,76.78,76.8,30233.0
2017-01-03 14:00:00,76.81,76.9,76.8,76.84,31096.0,76.81,76.9,76.8,76.84,31096.0
2017-01-03 14:10:00,76.84,76.94,76.77,76.91,32728.0,76.84,76.94,76.77,76.91,32728.0
2017-01-03 14:20:00,76.91,76.92,76.82,76.82,36648.0,76.91,76.92,76.82,76.82,36648.0
2017-01-03 14:30:00,76.81,76.89,76.74,76.88,34807.0,76.81,76.89,76.74,76.88,34807.0
2017-01-03 14:40:00,76.9,76.95,76.87,76.92,37039.0,76.9,76.95,76.87,76.92,37039.0
2017-01-03 14:50:00,76.92,77.03,76.91,77.01,48983.0,76.92,77.03,76.91,77.01,48983.0
2017-01-03 15:00:00,77.0,77.1,77.0,77.06,34118.0,77.0,77.1,77.0,77.06,34118.0
2017-01-03 15:10:00,77.06,77.2,77.06,77.17,35968.0,77.06,77.2,77.06,77.17,35968.0
2017-01-03 15:20:00,77.17,77.21,77.14,77.16,68582.0,77.17,77.21,77.14,77.16,68582.0
2017-01-03 15:30:00,77.16,77.2,77.07,77.2,58982.0,77.16,77.2,77.07,77.2,58982.0
2017-01-03 15:40:00,77.2,77.38,77.2,77.38,100231.0,77.2,77.38,77.2,77.38,100231.0
2017-01-03 15:50:00,77.38,77.46,77.31,77.45,197088.0,77.38,77.46,77.31,77.45,197088.0
2017-01-04 09:30:00,77.52,78.84,77.52,78.65,99408.0,77.52,78.84,77.52,78.65,99408.0
2017-01-04 09:40:00,78.63,79.16,78.51,79.13,134227.0,78.63,79.16,78.51,79.13,134227.0
2017-01-04 09:50:00,79.13,79.9,79.1,79.83,137767.0,79.13,79.9,79.1,79.83,137767.0
2017-01-04 10:00:00,79.84,80.23,79.7,80.07,156281.0,79.84,80.23,79.7,80.07,156281.0
2017-01-04 10:10:00,80.07,80.11,79.72,79.81,74914.0,80.07,80.11,79.72,79.81,74914.0
2017-01-04 10:20:00,79.85,80.23,79.81,79.97,66199.0,79.85,80.23,79.81,79.97,66199.0
2017-01-04 10:30:00,79.97,80.11,79.78,79.93,44589.0,79.97,80.11,79.78,79.93,44589.0
2017-01-04 10:40:00,79.93,80.14,79.66,79.7,98894.0,79.93,80.14,79.66,79.7,98894.0
2017-01-04 10:50:00,79.67,79.91,79.43,79.48,81580.0,79.67,79.91,79.43,79.48,81580.0
2017-01-04 11:00:00,79.48,79.6,79.44,79.5,61929.0,79.48,79.6,79.44,79.5,61929.0
2017-01-04 11:10:00,79.52,79.58,79.35,79.43,33057.0,79.52,79.58,79.35,79.43,33057.0
2017-01-04 11:20:00,79.49,79.51,79.32,79.35,32052.0,79.49,79.51,79.32,79.35,32052.0
2017-01-04 11:30:00,79.35,79.39,79.27,79.36,35752.0,79.35,79.39,79.27,79.36,35752.0
2017-01-04 11:40:00,79.38,79.42,79.27,79.28,33982.0,79.38,79.42,79.27,79.28,33982.0
2017-01-04 11:50:00,79.29,79.34,79.23,79.3,33001.0,79.29,79.34,79.23,79.3,33001.0
2017-01-04 12:00:00,79.3,79.64,79.29,79.59,36656.0,79.3,79.64,79.29,79.59,36656.0
2017-01-04 12:10:00,79.59,79.7,79.59,79.62,32648.0,79.59,79.7,79.59,79.62,32648.0
2017-01-04 12:20:00,79.61,79.63,79.5,79.52,52810.0,79.61,79.63,79.5,79.52,52810.0
2017-01-04 12:30:00,79.51,79.55,79.46,79.48,52559.0,79.51,79.55,79.46,79.48,52559.0
2017-01-04 12:40:00,79.48,79.62,79.39,79.54,62605.0,79.48,79.62,79.39,79.54,62605.0
2017-01-04 12:50:00,79.52,79.6,79.48,79.56,32560.0,79.52,79.6,79.48,79.56,32560.0
2017-01-04 13:00:00,79.55,79.56,79.33,79.38,20415.0,79.55,79.56,79.33,79.38,20415.0
2017-01-04 13:10:00,79.38,79.46,79.35,79.38,24201.0,79.38,79.46,79.35,79.38,24201.0
2017-01-04 13:20:00,79.36,79.44,79.3,79.32,29215.0,79.36,79.44,79.3,79.32,29215.0
2017-01-04 13:30:00,79.33,79.4,79.28,79.38,19970.0,79.33,79.4,79.28,79.38,19970.0
2017-01-04 13:40:00,79.38,79.47,79.35,79.47,18640.0,79.38,79.47,79.35,79.47,18640.0
2017-01-04 13:50:00,79.46,79.55,79.44,79.48,32109.0,79.46,79.55,79.44,79.48,32109.0
2017-01-04 14:00:00,79.5,79.51,79.26,79.29,39436.0,79.5,79.51,79.26,79.29,39436.0
2017-01-04 14:10:00,79.29,79.3,79.14,79.22,44713.0,79.29,79.3,79.14,79.22,44713.0
2017-01-04 14:20:00,79.23,79.29,79.14,79.27,32881.0,79.23,79.29,79.14,79.27,32881.0
2017-01-04 14:30:00,79.26,79.34,79.25,79.32,30489.0,79.26,79.34,79.25,79.32,30489.0
2017-01-04 14:40:00,79.32,79.39,79.26,79.39,45898.0,79.32,79.39,79.26,79.39,45898.0
2017-01-04 14:50:00,79.38,79.39,79.27,79.31,35655.0,79.38,79.39,79.27,79.31,35655.0
2017-01-04 15:00:00,79.31,79.37,79.26,79.36,40274.0,79.31,79.37,79.26,79.36,40274.0
2017-01-04 15:10:00,79.36,79.41,79.28,79.36,86781.0,79.36,79.41,79.28,79.36,86781.0
2017-01-04 15:20:00,79.35,79.53,79.31,79.47,83439.0,79.35,79.53,79.31,79.47,83439.0
2017-01-04 15:30:00,79.45,79.77,79.43,79.76,160301.0,79.45,79.77,79.43,79.76,160301.0
2017-01-04 15:40:00,79.75,79.85,79.62,79.63,150382.0,79.75,79.85,79.62,79.63,150382.0
2017-01-04 15:50:00,79.62,79.66,79.43,79.45,371359.0,79.62,79.66,79.43,79.45,371359.0
2017-01-05 09:30:00,78.42,78.89,78.04,78.44,161212.0,78.42,78.89,78.04,78.44,161212.0
2017-01-05 09:40:00,78.4,79.47,78.33,79.37,97954.0,78.4,79.47,78.33,79.37,97954.0
2017-01-05 09:50:00,79.37,79.59,79.24,79.55,44035.0,79.37,79.59,79.24,79.55,44035.0
2017-01-05 10:00:00,79.55,79.58,79.36,79.45,74331.0,79.55,79.58,79.36,79.45,74331.0
2017-01-05 10:10:00,79.45,79.5,79.3,79.33,59375.0,79.45,79.5,79.3,79.33,59375.0
2017-01-05 10:20:00,79.31,79.31,78.99,79.03,58939.0,79.31,79.31,78.99,79.03,58939.0
2017-01-05 10:30:00,79.03,79.14,78.91,78.91,45704.0,79.03,79.14,78.91,78.91,45704.0
2017-01-05 10:40:00,78.94,79.0,78.73,78.73,54200.0,78.94,79.0,78.73,78.73,54200.0
2017-01-05 10:50:00,78.76,78.76,78.55,78.6,57279.0,78.76,78.76,78.55,78.6,57279.0
2017-01-05 11:00:00,78.59,78.74,78.57,78.7,28745.0,78.59,78.74,78.57,78.7,28745.0
2017-01-05 11:10:00,78.7,78.71,78.5,78.6,37526.0,78.7,78.71,78.5,78.6,37526.0
2017-01-05 11:20:00,78.59,78.64,78.39,78.56,32689.0,78.59,78.64,78.39,78.56,32689.0
2017-01-05 11:30:00,78.59,78.62,78.49,78.54,28826.0,78.59,78.62,78.49,78.54,28826.0
2017-01-05 11:40:00,78.52,78.55,78.33,78.45,28220.0,78.52,78.55,78.33,78.45,28220.0
2017-01-05 11:50:00,78.45,78.46,78.34,78.42,35002.0,78.45,78.46,78.34,78.42,35002.0
2017-01-05 12:00:00,78.4,78.45,78.34,78.39,41470.0,78.4,78.45,78.34,78.39,41470.0
2017-01-05 12:10:00,78.38,78.42,78.29,78.35,36785.0,78.38,78.42,78.29,78.35,36785.0
2017-01-05 12:20:00,78.36,78.36,78.12,78.12,50635.0,78.36,78.36,78.12,78.12,50635.0
2017-01-05 12:30:00,78.12,78.18,78.03,78.16,71758.0,78.12,78.18,78.03,78.16,71758.0
2017-01-05 12:40:00,78.18,78.24,78.14,78.24,28976.0,78.18,78.24,78.14,78.24,28976.0
2017-01-05 12:50:00,78.24,78.27,78.16,78.16,33625.0,78.24,78.27,78.16,78.16,33625.0
2017-01-05 13:00:00,78.15,78.2,78.04,78.12,97616.0,78.15,78.2,78.04,78.12,97616.0
2017-01-05 13:10:00,78.12,78.15,78.04,78.09,36523.0,78.12,78.15,78.04,78.09,36523.0
2017-01-05 13:20:00,78.11,78.12,77.9,77.9,34835.0,78.11,78.12,77.9,77.9,34835.0
2017-01-05 13:30:00,77.92,78.0,77.88,77.93,26813.0,77.92,78.0,77.88,77.93,26813.0
2017-01-05 13:40:00,77.94,77.99,77.76,77.77,36742.0,77.94,77.99,77.76,77.77,36742.0
2017-01-05 13:50:00,77.78,77.78,77.61,77.61,47490.0,77.78,77.78,77.61,77.61,47490.0
2017-01-05 14:00:00,77.61,77.97,77.59,77.94,53293.0,77.61,77.97,77.59,77.94,53293.0
2017-01-05 14:10:00,77.96,78.04,77.9,78.0,63340.0,77.96,78.04,77.9,78.0,63340.0
2017-01-05 14:20:00,78.0,78.1,77.97,78.01,57043.0,78.0,78.1,77.97,78.01,57043.0
2017-01-05 14:30:00,78.01,78.01,77.89,77.89,34178.0,78.01,78.01,77.89,77.89,34178.0
2017-01-05 14:40:00,77.9,77.93,77.86,77.9,97416.0,77.9,77.93,77.86,77.9,97416.0
2017-01-05 14:50:00,77.91,78.28,77.9,78.09,56115.0,77.91,78.28,77.9,78.09,56115.0
2017-01-05 15:00:00,78.1,78.24,78.06,78.23,77078.0,78.1,78.24,78.06,78.23,77078.0
2017-01-05 15:10:00,78.22,78.32,78.18,78.25,79481.0,78.22,78.32,78.18,78.25,79481.0
2017-01-05 15:20:00,78.25,78.27,78.09,78.11,66446.0,78.25,78.27,78.09,78.11,66446.0
2017-01-05 15:30:00,78.11,78.23,78.06,78.17,114198.0,78.11,78.23,78.06,78.17,114198.0
2017-01-05 15:40:00,78.18,78.18,78.06,78.07,89091.0,78.18,78.18,78.06,78.07,89091.0
2017-01-05 15:50:00,78.08,78.12,78.01,78.05,172604.0,78.08,78.12,78.01,78.05,172604.0
2017-01-06 09:30:00,78.17,78.44,77.11,77.44,110648.0,78.17,78.44,77.11,77.44,110648.0
2017-01-06 09:40:00,77.42,78.13,77.35,77.81,122219.0,77.42,78.13,77.35,77.81,122219.0
2017-01-06 09:50:00,77.83,78.34,77.56,77.58,88428.0,77.83,78.34,77.56,77.58,88428.0
2017-01-06 10:00:00,77.57,78.09,77.57,78.04,36649.0,77.57,78.09,77.57,78.04,36649.0
2017-01-06 10:10:00,78.03,78.1,77.97,78.07,52594.0,78.03,78.1,77.97,78.07,52594.0
2017-01-06 10:20:00,78.07,78.32,78.04,78.13,41197.0,78.07,78.32,78.04,78.13,41197.0
2017-01-06 10:30:00,78.13,78.15,78.02,78.04,36263.0,78.13,78.15,78.02,78.04,36263.0
2017-01-06 10:40:00,78.02,78.14,77.81,78.14,133351.0,78.02,78.14,77.81,78.14,133351.0
2017-01-06 10:50:00,78.13,78.24,78.12,78.14,53165.0,78.13,78.24,78.12,78.14,53165.0
2017-01-06 11:00:00,78.13,78.18,77.98,78.04,26713.0,78.13,78.18,77.98,78.04,26713.0
2017-01-06 11:10:00,78.04,78.09,77.93,77.94,137020.0,78.04,78.09,77.93,77.94,137020.0
2017-01-06 11:20:00,77.94,77.98,77.82,77.83,108706.0,77.94,77.98,77.82,77.83,108706.0
2017-01-06 11:30:00,77.84,78.05,77.78,78.05,36940.0,77.84,78.05,77.78,78.05,36940.0
2017-01-06 11:40:00,78.05,78.17,78.02,78.16,32102.0,78.05,78.17,78.02,78.16,32102.0
2017-01-06 11:50:00,78.16,78.18,78.06,78.06,107932.0,78.16,78.18,78.06,78.06,107932.0
2017-01-06 12:00:00,78.07,78.1,77.92,77.94,39461.0,78.07,78.1,77.92,77.94,39461.0
2017-01-06 12:10:00,77.93,77.99,77.91,77.95,73109.0,77.93,77.99,77.91,77.95,73109.0
2017-01-06 12:20:00,77.96,78.05,77.94,78.05,17800.0,77.96,78.05,77.94,78.05,17800.0
2017-01-06 12:30:00,78.05,78.17,78.05,78.13,36690.0,78.05,78.17,78.05,78.13,36690.0
2017-01-06 12:40:00,78.14,78.19,78.09,78.1,21659.0,78.14,78.19,78.09,78.1,21659.0
2017-01-06 12:50:00,78.1,78.12,78.06,78.11,22691.0,78.1,78.12,78.06,78.11,22691.0
2017-01-06 13:00:00,78.11,78.13,77.98,77.98,20016.0,78.11,78.13,77.98,77.98,20016.0
2017-01-06 13:10:00,77.97,78.0,77.85,77.88,27403.0,77.97,78.0,77.85,77.88,27403.0
2017-01-06 13:20:00,77.87,77.88,77.8,77.81,66363.0,77.87,77.88,77.8,77.81,66363.0
2017-01-06 13:30:00,77.82,77.88,77.81,77.82,26445.0,77.82,77.88,77.81,77.82,26445.0
2017-01-06 13:40:00,77.82,77.9,77.81,77.83,47931.0,77.82,77.9,77.81,77.83,47931.0
2017-01-06 13:50:00,77.82,77.88,77.82,77.87,53258.0,77.82,77.88,77.82,77.87,53258.0
2017-01-06 14:00:00,77.87,77.87,77.83,77.84,36556.0,77.87,77.87,77.83,77.84,36556.0
2017-01-06 14:10:00,77.84,77.84,77.72,77.73,53172.0,77.84,77.84,77.72,77.73,53172.0
2017-01-06 14:20:00,77.72,77.73,77.52,77.57,54388.0,77.72,77.73,77.52,77.57,54388.0
2017-01-06 14:30:00,77.56,77.58,77.48,77.54,47431.0,77.56,77.58,77.48,77.54,47431.0
2017-01-06 14:40:00,77.54,77.68,77.47,77.49,162397.0,77.54,77.68,77.47,77.49,162397.0
2017-01-06 14:50:00,77.5,77.51,77.38,77.39,72241.0,77.5,77.51,77.38,77.39,72241.0
2017-01-06 15:00:00,77.39,77.43,77.35,77.39,57126.0,77.39,77.43,77.35,77.39,57126.0
2017-01-06 15:10:00,77.39,77.4,77.16,77.36,45541.0,77.39,77.4,77.16,77.36,45541.0
2017-01-06 15:20:00,77.38,77.38,77.1,77.11,54448.0,77.38,77.38,77.1,77.11,54448.0
2017-01-06 15:30:00,77.12,77.14,77.0,77.03,114014.0,77.12,77.14,77.0,77.03,114014.0
2017-01-06 15:40:00,77.03,77.26,77.0,77.11,136058.0,77.03,77.26,77.0,77.11,136058.0
2017-01-06 15:50:00,77.1,77.14,76.94,77.09,259255.0,77.1,77.14,76.94,77.09,259255.0
2017-01-09 09:30:00,76.74,77.05,76.66,76.76,74646.0,76.74,77.05,76.66,76.76,74646.0
2017-01-09 09:40:00,76.8,77.09,76.77,77.09,56953.0,76.8,77.09,76.77,77.09,56953.0
2017-01-09 09:50:00,77.09,77.25,76.93,77.01,44888.0,77.09,77.25,76.93,77.01,44888.0
2017-01-09 10:00:00,77.02,77.26,76.99,77.01,59651.0,77.02,77.26,76.99,77.01,59651.0
2017-01-09 10:10:00,77.05,77.06,76.84,77.01,47339.0,77.05,77.06,76.84,77.01,47339.0
2017-01-09 10:20:00,77.02,77.02,76.87,76.95,33064.0,77.02,77.02,76.87,76.95,33064.0
2017-01-09 10:30:00,76.94,76.98,76.84,76.94,23589.0,76.94,76.98,76.84,76.94,23589.0
2017-01-09 10:40:00,76.93,76.98,76.78,76.9,36281.0,76.93,76.98,76.78,76.9,36281.0
2017-01-09 10:50:00,76.91,76.93,76.77,76.84,27287.0,76.91,76.93,76.77,76.84,27287.0
2017-01-09 11:00:00,76.82,77.08,76.8,77.03,45689.0,76.82,77.08,76.8,77.03,45689.0
2017-01-09 11:10:00,77.05,77.18,77.03,77.14,38949.0,77.05,77.18,77.03,77.14,38949.0
2017-01-09 11:20:00,77.14,77.3,77.12,77.28,68305.0,77.14,77.3,77.12,77.28,68305.0
2017-01-09 11:30:00,77.27,77.29,77.07,77.09,18855.0,77.27,77.29,77.07,77.09,18855.0
2017-01-09 11:40:00,77.1,77.16,77.0,77.02,67194.0,77.1,77.16,77.0,77.02,67194.0
2017-01-09 11:50:00,77.01,77.15,76.97,77.13,34746.0,77.01,77.15,76.97,77.13,34746.0
2017-01-09 12:00:00,77.13,77.29,77.13,77.26,25963.0,77.13,77.29,77.13,77.26,25963.0
2017-01-09 12:10:00,77.25,77.3,77.14,77.18,17335.0,77.25,77.3,77.14,77.18,17335.0
2017-01-09 12:20:00,77.17,77.27,77.17,77.2,16777.0,77.17,77.27,77.17,77.2,16777.0
2017-01-09 12:30:00,77.19,77.23,77.1,77.1,11046.0,77.19,77.23,77.1,77.1,11046.0
2017-01-09 12:40:00,77.11,77.15,77.06,77.09,12827.0,77.11,77.15,77.06,77.09,12827.0
2017-01-09 12:50:00,77.08,77.11,77.02,77.07,11921.0,77.08,77.11,77.02,77.07,11921.0
2017-01-09 13:00:00,77.08,77.16,77.05,77.06,16651.0,77.08,77.16,77.05,77.06,16651.0
2017-01-09 13:10:00,77.05,77.11,77.02,77.05,18495.0,77.05,77.11,77.02,77.05,18495.0
2017-01-09 13:20:00,77.05,77.05,76.94,77.0,29871.0,77.05,77.05,76.94,77.0,29871.0
2017-01-09 13:30:00,77.0,77.04,76.94,77.02,29510.0,77.0,77.04,76.94,77.02,29510.0
2017-01-09 13:40:00,77.02,77.13,76.99,77.12,43150.0,77.02,77.13,76.99,77.12,43150.0
2017-01-09 13:50:00,77.13,77.13,76.99,77.06,25794.0,77.13,77.13,76.99,77.06,25794.0
2017-01-09 14:00:00,77.06,77.13,77.05,77.13,23899.0,77.06,77.13,77.05,77.13,23899.0
2017-01-09 14:10:00,77.12,77.13,77.0,77.11,28339.0,77.12,77.13,77.0,77.11,28339.0
2017-01-09 14:20:00,77.11,77.13,77.05,77.12,32828.0,77.11,77.13,77.05,77.12,32828.0
2017-01-09 14:30:00,77.12,77.12,77.04,77.05,30631.0,77.12,77.12,77.04,77.05,30631.0
2017-01-09 14:40:00,77.06,77.13,77.05,77.11,26300.0,77.06,77.13,77.05,77.11,26300.0
2017-01-09 14:50:00,77.12,77.14,77.08,77.09,29611.0,77.12,77.14,77.08,77.09,29611.0
2017-01-09 15:00:00,77.09,77.09,76.99,77.0,52045.0,77.09,77.09,76.99,77.0,52045.0
2017-01-09 15:10:00,77.01,77.1,76.99,77.07,48975.0,77.01,77.1,76.99,77.07,48975.0
2017-01-09 15:20:00,77.07,77.28,77.05,77.27,76582.0,77.07,77.28,77.05,77.27,76582.0
2017-01-09 15:30:00,77.28,77.36,77.22,77.23,66844.0,77.28,77.36,77.22,77.23,66844.0
2017-01-09 15:40:00,77.24,77.32,77.21,77.26,62007.0,77.24,77.32,77.21,77.26,62007.0
2017-01-09 15:50:00,77.26,77.26,77.09,77.14,181279.0,77.26,77.26,77.09,77.14,181279.0
2017-01-10 09:30:00,77.05,77.35,76.92,76.95,58785.0,77.05,77.35,76.92,76.95,58785.0
2017-01-10 09:40:00,76.91,77.12,76.75,77.04,13290.0,76.91,77.12,76.75,77.04,13290.0
2017-01-10 09:50:00,77.04,77.16,76.96,77.07,20026.0,77.04,77.16,76.96,77.07,20026.0
2017-01-10 10:00:00,77.07,77.13,77.02,77.06,10650.0,77.07,77.13,77.02,77.06,10650.0
2017-01-10 10:10:00,77.04,77.17,77.04,77.05,22037.0,77.04,77.17,77.04,77.05,22037.0
2017-01-10 10:20:00,77.07,77.23,77.02,77.15,59991.0,77.07,77.23,77.02,77.15,59991.0
2017-01-10 10:30:00,77.15,77.21,77.11,77.19,15471.0,77.15,77.21,77.11,77.19,15471.0
2017-01-10 10:40:00,77.19,77.39,77.15,77.32,12925.0,77.19,77.39,77.15,77.32,12925.0
2017-01-10 10:50:00,77.32,77.69,77.3,77.6,24431.0,77.32,77.69,77.3,77.6,24431.0
2017-01-10 11:00:00,77.62,77.89,77.62,77.89,26758.0,77.62,77.89,77.62,77.89,26758.0
2017-01-10 11:10:00,77.84,78.05,77.82,77.87,165212.0,77.84,78.05,77.82,77.87,165212.0
2017-01-10 11:20:00,77.86,77.94,77.8,77.93,80032.0,77.86,77.94,77.8,77.93,80032.0
2017-01-10 11:30:00,77.93,78.06,77.9,78.02,23875.0,77.93,78.06,77.9,78.02,23875.0
2017-01-10 11:40:00,78.02,78.13,78.01,78.1,22082.0,78.02,78.13,78.01,78.1,22082.0
2017-01-10 11:50:00,78.09,78.19,78.06,78.18,25347.0,78.09,78.19,78.06,78.18,25347.0
2017-01-10 12:00:00,78.17,78.31,78.16,78.24,37087.0,78.17,78.31,78.16,78.24,37087.0
2017-01-10 12:10:00,78.23,78.4,78.23,78.38,42731.0,78.23,78.4,78.23,78.38,42731.0
2017-01-10 12:20:00,78.38,78.4,78.25,78.28,17754.0,78.38,78.4,78.25,78.28,17754.0
2017-01-10 12:30:00,78.3,78.35,78.2,78.22,16600.0,78.3,78.35,78.2,78.22,16600.0
2017-01-10 12:40:00,78.2,78.27,78.13,78.22,24076.0,78.2,78.27,78.13,78.22,24076.0
2017-01-10 12:50:00,78.23,78.31,78.21,78.25,26053.0,78.23,78.31,78.21,78.25,26053.0
2017-01-10 13:00:00,78.25,78.29,78.17,78.29,24858.0,78.25,78.29,78.17,78.29,24858.0
2017-01-10 13:10:00,78.28,78.36,78.28,78.34,20582.0,78.28,78.36,78.28,78.34,20582.0
2017-01-10 13:20:00,78.34,78.34,78.23,78.24,11846.0,78.34,78.34,78.23,78.24,11846.0
2017-01-10 13:30:00,78.21,78.22,78.1,78.2,14538.0,78.21,78.22,78.1,78.2,14538.0
2017-01-10 13:40:00,78.2,78.2,78.08,78.1,22274.0,78.2,78.2,78.08,78.1,22274.0
2017-01-10 13:50:00,78.11,78.21,77.99,78.0,122564.0,78.11,78.21,77.99,78.0,122564.0
2017-01-10 14:00:00,77.99,78.01,77.9,77.96,38252.0,77.99,78.01,77.9,77.96,38252.0
2017-01-10 14:10:00,77.95,78.07,77.9,77.91,136691.0,77.95,78.07,77.9,77.91,136691.0
2017-01-10 14:20:00,77.9,78.03,77.9,77.93,27646.0,77.9,78.03,77.9,77.93,27646.0
2017-01-10 14:30:00,77.92,78.22,77.92,78.19,45294.0,77.92,78.22,77.92,78.19,45294.0
2017-01-10 14:40:00,78.19,78.28,78.13,78.26,45148.0,78.19,78.28,78.13,78.26,45148.0
2017-01-10 14:50:00,78.26,78.26,78.12,78.13,26029.0,78.26,78.26,78.12,78.13,26029.0
2017-01-10 15:00:00,78.14,78.2,78.07,78.12,24902.0,78.14,78.2,78.07,78.12,24902.0
2017-01-10 15:10:00,78.13,78.16,78.05,78.07,76446.0,78.13,78.16,78.05,78.07,76446.0
2017-01-10 15:20:00,78.06,78.07,77.96,77.97,74449.0,78.06,78.07,77.96,77.97,74449.0
2017-01-10 15:30:00,77.96,78.01,77.93,77.93,68869.0,77.96,78.01,77.93,77.93,68869.0
2017-01-10 15:40:00,77.93,78.0,77.88,77.89,71407.0,77.93,78.0,77.88,77.89,71407.0
2017-01-10 15:50:00,77.89,78.05,77.88,77.96,365161.0,77.89,78.05,77.88,77.96,365161.0
2017-01-11 09:30:00,77.7,78.22,77.43,77.5,27996.0,77.7,78.22,77.43,77.5,27996.0
2017-01-11 09:40:00,77.54,77.82,77.52,77.67,21168.0,77.54,77.82,77.52,77.67,21168.0
2017-01-11 09:50:00,77.64,77.8,77.6,77.8,27912.0,77.64,77.8,77.6,77.8,27912.0
2017-01-11 10:00:00,77.82,77.94,77.72,77.88,17127.0,77.82,77.94,77.72,77.88,17127.0
2017-01-11 10:10:00,77.87,78.01,77.81,78.0,21953.0,77.87,78.01,77.81,78.0,21953.0
2017-01-11 10:20:00,78.0,78.31,78.0,78.29,53300.0,78.0,78.31,78.0,78.29,53300.0
2017-01-11 10:30:00,78.28,78.29,78.0,78.16,46277.0,78.28,78.29,78.0,78.16,46277.0
2017-01-11 10:40:00,78.17,78.35,78.09,78.35,46068.0,78.17,78.35,78.09,78.35,46068.0
2017-01-11 10:50:00,78.35,78.35,78.22,78.24,36735.0,78.35,78.35,78.22,78.24,36735.0
2017-01-11 11:00:00,78.24,78.28,78.18,78.22,31120.0,78.24,78.28,78.18,78.22,31120.0
2017-01-11 11:10:00,78.23,78.4,78.19,78.35,26388.0,78.23,78.4,78.19,78.35,26388.0
2017-01-11 11:20:00,78.35,78.36,78.09,78.12,46690.0,78.35,78.36,78.09,78.12,46690.0
2017-01-11 11:30:00,78.09,78.15,77.88,78.03,24934.0,78.09,78.15,77.88,78.03,24934.0
2017-01-11 11:40:00,77.98,78.31,77.98,78.27,16914.0,77.98,78.31,77.98,78.27,16914.0
2017-01-11 11:50:00,78.27,78.4,78.25,78.37,61631.0,78.27,78.4,78.25,78.37,61631.0
2017-01-11 12:00:00,78.36,78.37,78.15,78.16,15587.0,78.36,78.37,78.15,78.16,15587.0
2017-01-11 12:10:00,78.16,78.16,77.78,77.87,19423.0,78.16,78.16,77.78,77.87,19423.0
2017-01-11 12:20:00,77.84,77.87,77.67,77.85,11473.0,77.84,77.87,77.67,77.85,11473.0
2017-01-11 12:30:00,77.86,77.89,77.78,77.88,10806.0,77.86,77.89,77.78,77.88,10806.0
2017-01-11 12:40:00,77.86,77.86,77.67,77.7,15150.0,77.86,77.86,77.67,77.7,15150.0
2017-01-11 12:50:00,77.7,77.79,77.68,77.78,12811.0,77.7,77.79,77.68,77.78,12811.0
2017-01-11 13:00:00,77.78,77.84,77.77,77.78,22857.0,77.78,77.84,77.77,77.78,22857.0
2017-01-11 13:10:00,77.8,77.81,77.55,77.59,29244.0,77.8,77.81,77.55,77.59,29244.0
2017-01-11 13:20:00,77.61,77.68,77.48,77.56,12031.0,77.61,77.68,77.48,77.56,12031.0
2017-01-11 13:30:00,77.57,77.79,77.51,77.73,10160.0,77.57,77.79,77.51,77.73,10160.0
2017-01-11 13:40:00,77.72,77.75,77.61,77.7,14482.0,77.72,77.75,77.61,77.7,14482.0
2017-01-11 13:50:00,77.68,77.86,77.68,77.8,39433.0,77.68,77.86,77.68,77.8,39433.0
2017-01-11 14:00:00,77.8,77.82,77.7,77.71,28122.0,77.8,77.82,77.7,77.71,28122.0
2017-01-11 14:10:00,77.71,77.77,77.61,77.69,22090.0,77.71,77.77,77.61,77.69,22090.0
2017-01-11 14:20:00,77.65,77.68,77.6,77.61,9158.0,77.65,77.68,77.6,77.61,9158.0
2017-01-11 14:30:00,77.63,77.83,77.63,77.83,18400.0,77.63,77.83,77.63,77.83,18400.0
2017-01-11 14:40:00,77.83,77.91,77.79,77.84,20117.0,77.83,77.91,77.79,77.84,20117.0
2017-01-11 14:50:00,77.84,77.88,77.74,77.8,12644.0,77.84,77.88,77.74,77.8,12644.0
2017-01-11 15:00:00,77.81,77.91,77.81,77.85,16550.0,77.81,77.91,77.81,77.85,16550.0
2017-01-11 15:10:00,77.85,77.92,77.8,77.89,19376.0,77.85,77.92,77.8,77.89,19376.0
2017-01-11 15:20:00,77.88,77.96,77.85,77.87,36132.0,77.88,77.96,77.85,77.87,36132.0
2017-01-11 15:30:00,77.88,77.95,77.88,77.91,20872.0,77.88,77.95,77.88,77.91,20872.0
2017-01-11 15:40:00,77.9,77.91,77.8,77.83,25073.0,77.9,77.91,77.8,77.83,25073.0
2017-01-11 15:50:00,77.83,77.88,77.76,77.82,77823.0,77.83,77.88,77.76,77.82,77823.0
2017-01-12 09:30:00,77.81,77.81,77.38,77.54,56633.0,77.81,77.81,77.38,77.54,56633.0
2017-01-12 09:40:00,77.47,77.71,77.37,77.69,17855.0,77.47,77.71,77.37,77.69,17855.0
2017-01-12 09:50:00,77.68,77.68,77.26,77.34,85657.0,77.68,77.68,77.26,77.34,85657.0
2017-01-12 10:00:00,77.37,77.48,77.03,77.06,35447.0,77.37,77.48,77.03,77.06,35447.0
2017-01-12 10:10:00,77.06,77.21,76.99,76.99,30400.0,77.06,77.21,76.99,76.99,30400.0
2017-01-12 10:20:00,76.98,77.36,76.98,77.29,81115.0,76.98,77.36,76.98,77.29,81115.0
2017-01-12 10:30:00,77.28,77.3,76.92,76.98,58662.0,77.28,77.3,76.92,76.98,58662.0
2017-01-12 10:40:00,76.98,77.28,76.94,77.14,36419.0,76.98,77.28,76.94,77.14,36419.0
2017-01-12 10:50:00,77.14,77.29,77.11,77.24,14700.0,77.14,77.29,77.11,77.24,14700.0
2017-01-12 11:00:00,77.24,77.26,77.09,77.23,17621.0,77.24,77.26,77.09,77.23,17621.0
2017-01-12 11:10:00,77.2,77.38,77.17,77.2,14909.0,77.2,77.38,77.17,77.2,14909.0
2017-01-12 11:20:00,77.23,77.41,77.22,77.34,16120.0,77.23,77.41,77.22,77.34,16120.0
2017-01-12 11:30:00,77.36,77.43,77.28,77.37,32032.0,77.36,77.43,77.28,77.37,32032.0
2017-01-12 11:40:00,77.39,77.42,77.26,77.28,13146.0,77.39,77.42,77.26,77.28,13146.0
2017-01-12 11:50:00,77.3,77.37,77.26,77.37,28478.0,77.3,77.37,77.26,77.37,28478.0
2017-01-12 12:00:00,77.36,77.44,77.34,77.41,20549.0,77.36,77.44,77.34,77.41,20549.0
2017-01-12 12:10:00,77.4,77.64,77.4,77.59,10654.0,77.4,77.64,77.4,77.59,10654.0
2017-01-12 12:20:00,77.59,77.64,77.54,77.58,34592.0,77.59,77.64,77.54,77.58,34592.0
2017-01-12 12:30:00,77.59,77.65,77.54,77.55,42262.0,77.59,77.65,77.54,77.55,42262.0
2017-01-12 12:40:00,77.56,77.56,77.37,77.45,7226.0,77.56,77.56,77.37,77.45,7226.0
2017-01-12 12:50:00,77.45,77.57,77.41,77.56,10098.0,77.45,77.57,77.41,77.56,10098.0
2017-01-12 13:00:00,77.59,77.59,77.48,77.54,7411.0,77.59,77.59,77.48,77.54,7411.0
2017-01-12 13:10:00,77.54,77.6,77.47,77.47,21368.0,77.54,77.6,77.47,77.47,21368.0
2017-01-12 13:20:00,77.47,77.53,77.43,77.45,13041.0,77.47,77.53,77.43,77.45,13041.0
2017-01-12 13:30:00,77.45,77.5,77.41,77.41,30961.0,77.45,77.5,77.41,77.41,30961.0
2017-01-12 13:40:00,77.41,77.49,77.41,77.46,27673.0,77.41,77.49,77.41,77.46,27673.0
2017-01-12 13:50:00,77.5,77.69,77.5,77.65,74106.0,77.5,77.69,77.5,77.65,74106.0
2017-01-12 14:00:00,77.66,77.73,77.62,77.69,17251.0,77.66,77.73,77.62,77.69,17251.0
2017-01-12 14:10:00,77.68,77.71,77.64,77.65,26570.0,77.68,77.71,77.64,77.65,26570.0
2017-01-12 14:20:00,77.66,77.66,77.47,77.48,32527.0,77.66,77.66,77.47,77.48,32527.0
2017-01-12 14:30:00,77.48,77.54,77.42,77.54,36572.0,77.48,77.54,77.42,77.54,36572.0
2017-01-12 14:40:00,77.55,77.57,77.44,77.45,15188.0,77.55,77.57,77.44,77.45,15188.0
2017-01-12 14:50:00,77.45,77.48,77.39,77.46,15530.0,77.45,77.48,77.39,77.46,15530.0
2017-01-12 15:00:00,77.47,77.48,77.35,77.37,21001.0,77.47,77.48,77.35,77.37,21001.0
2017-01-12 15:10:00,77.39,77.41,77.31,77.33,38470.0,77.39,77.41,77.31,77.33,38470.0
2017-01-12 15:20:00,77.33,77.4,77.28,77.35,50136.0,77.33,77.4,77.28,77.35,50136.0
2017-01-12 15:30:00,77.35,77.52,77.34,77.51,53851.0,77.35,77.52,77.34,77.51,53851.0
2017-01-12 15:40:00,77.51,77.62,77.41,77.58,69559.0,77.51,77.62,77.41,77.58,69559.0
2017-01-12 15:50:00,77.59,77.63,77.48,77.52,111841.0,77.59,77.63,77.48,77.52,111841.0
2017-01-13 09:30:00,77.49,77.49,76.99,77.06,109038.0,77.49,77.49,76.99,77.06,109038.0
2017-01-13 09:40:00,77.14,77.14,76.88,77.0,55482.0,77.14,77.14,76.88,77.0,55482.0
2017-01-13 09:50:00,77.02,77.19,77.0,77.14,24575.0,77.02,77.19,77.0,77.14,24575.0
2017-01-13 10:00:00,77.12,77.2,77.06,77.09,50051.0,77.12,77.2,77.06,77.09,50051.0
2017-01-13 10:10:00,77.09,77.15,76.91,76.97,40621.0,77.09,77.15,76.91,76.97,40621.0
2017-01-13 10:20:00,76.96,77.09,76.95,76.95,40707.0,76.96,77.09,76.95,76.95,40707.0
2017-01-13 10:30:00,76.97,77.09,76.94,77.05,30623.0,76.97,77.09,76.94,77.05,30623.0
2017-01-13 10:40:00,77.08,77.34,77.01,77.28,27915.0,77.08,77.34,77.01,77.28,27915.0
2017-01-13 10:50:00,77.27,77.34,77.19,77.33,15128.0,77.27,77.34,77.19,77.33,15128.0
2017-01-13 11:00:00,77.35,77.46,77.28,77.46,17937.0,77.35,77.46,77.28,77.46,17937.0
2017-01-13 11:10:00,77.46,77.62,77.43,77.6,17342.0,77.46,77.62,77.43,77.6,17342.0
2017-01-13 11:20:00,77.6,77.6,77.54,77.57,12338.0,77.6,77.6,77.54,77.57,12338.0
2017-01-13 11:30:00,77.57,77.68,77.57,77.64,23779.0,77.57,77.68,77.57,77.64,23779.0
2017-01-13 11:40:00,77.63,77.64,77.44,77.57,66511.0,77.63,77.64,77.44,77.57,66511.0
2017-01-13 11:50:00,77.55,77.61,77.5,77.58,40667.0,77.55,77.61,77.5,77.58,40667.0
2017-01-13 12:00:00,77.58,77.6,77.53,77.55,7528.0,77.58,77.6,77.53,77.55,7528.0
2017-01-13 12:10:00,77.55,77.62,77.51,77.58,12083.0,77.55,77.62,77.51,77.58,12083.0
2017-01-13 12:20:00,77.59,77.61,77.54,77.54,11652.0,77.59,77.61,77.54,77.54,11652.0
2017-01-13 12:30:00,77.53,77.66,77.53,77.63,10885.0,77.53,77.66,77.53,77.63,10885.0
2017-01-13 12:40:00,77.64,77.65,77.59,77.59,4981.0,77.64,77.65,77.59,77.59,4981.0
2017-01-13 12:50:00,77.63,77.71,77.6,77.67,11650.0,77.63,77.71,77.6,77.67,11650.0
2017-01-13 13:00:00,77.69,77.69,77.61,77.62,11396.0,77.69,77.69,77.61,77.62,11396.0
2017-01-13 13:10:00,77.62,77.62,77.55,77.61,15233.0,77.62,77.62,77.55,77.61,15233.0
2017-01-13 13:20:00,77.61,77.61,77.53,77.55,11783.0,77.61,77.61,77.53,77.55,11783.0
2017-01-13 13:30:00,77.56,77.63,77.56,77.63,7351.0,77.56,77.63,77.56,77.63,7351.0
2017-01-13 13:40:00,77.62,77.64,77.57,77.59,11645.0,77.62,77.64,77.57,77.59,11645.0
2017-01-13 13:50:00,77.58,77.61,77.39,77.43,28854.0,77.58,77.61,77.39,77.43,28854.0
2017-01-13 14:00:00,77.42,77.42,77.3,77.31,18487.0,77.42,77.42,77.3,77.31,18487.0
2017-01-13 14:10:00,77.33,77.36,77.23,77.28,20032.0,77.33,77.36,77.23,77.28,20032.0
2017-01-13 14:20:00,77.29,77.29,77.14,77.14,54468.0,77.29,77.29,77.14,77.14,54468.0
2017-01-13 14:30:00,77.15,77.23,77.14,77.23,40625.0,77.15,77.23,77.14,77.23,40625.0
2017-01-13 14:40:00,77.22,77.27,77.15,77.17,33593.0,77.22,77.27,77.15,77.17,33593.0
2017-01-13 14:50:00,77.16,77.17,77.03,77.11,26323.0,77.16,77.17,77.03,77.11,26323.0
2017-01-13 15:00:00,77.1,77.2,77.09,77.14,42820.0,77.1,77.2,77.09,77.14,42820.0
2017-01-13 15:10:00,77.13,77.16,77.02,77.09,90286.0,77.13,77.16,77.02,77.09,90286.0
2017-01-13 15:20:00,77.09,77.22,77.09,77.2,49571.0,77.09,77.22,77.09,77.2,49571.0
2017-01-13 15:30:00,77.2,77.28,77.18,77.19,61664.0,77.2,77.28,77.18,77.19,61664.0
2017-01-13 15:40:00,77.19,77.29,77.18,77.21,62719.0,77.19,77.29,77.18,77.21,62719.0
2017-01-13 15:50:00,77.22,77.22,77.06,77.11,108111.0,77.22,77.22,77.06,77.11,108111.0
2017-01-17 09:30:00,77.77,81.92,77.24,80.17,1062280.0,77.77,81.92,77.24,80.17,1062280.0
2017-01-17 09:40:00,80.16,80.2,79.2,79.26,334099.0,80.16,80.2,79.2,79.26,334099.0
2017-01-17 09:50:00,79.27,80.01,79.27,79.85,103731.0,79.27,80.01,79.27,79.85,103731.0
2017-01-17 10:00:00,79.83,80.01,79.72,79.92,108628.0,79.83,80.01,79.72,79.92,108628.0
2017-01-17 10:10:00,79.9,80.0,79.78,79.81,113524.0,79.9,80.0,79.78,79.81,113524.0
2017-01-17 10:20:00,79.82,79.97,79.67,79.95,73087.0,79.82,79.97,79.67,79.95,73087.0
2017-01-17 10:30:00,79.94,80.01,79.79,79.83,64841.0,79.94,80.01,79.79,79.83,64841.0
2017-01-17 10:40:00,79.83,80.48,79.83,80.46,250450.0,79.83,80.48,79.83,80.46,250450.0
2017-01-17 10:50:00,80.48,80.63,80.35,80.61,83445.0,80.48,80.63,80.35,80.61,83445.0
2017-01-17 11:00:00,80.59,80.72,80.32,80.39,170889.0,80.59,80.72,80.32,80.39,170889.0
2017-01-17 11:10:00,80.39,80.68,80.28,80.61,129774.0,80.39,80.68,80.28,80.61,129774.0
2017-01-17 11:20:00,80.58,80.62,80.22,80.6,45603.0,80.58,80.62,80.22,80.6,45603.0
2017-01-17 11:30:00,80.61,80.61,80.34,80.56,24294.0,80.61,80.61,80.34,80.56,24294.0
2017-01-17 11:40:00,80.53,80.66,80.46,80.57,40143.0,80.53,80.66,80.46,80.57,40143.0
2017-01-17 11:50:00,80.56,80.58,80.24,80.24,33296.0,80.56,80.58,80.24,80.24,33296.0
2017-01-17 12:00:00,80.23,80.36,80.13,80.17,34825.0,80.23,80.36,80.13,80.17,34825.0
2017-01-17 12:10:00,80.16,80.16,79.89,79.94,41214.0,80.16,80.16,79.89,79.94,41214.0
2017-01-17 12:20:00,79.94,80.05,79.78,80.03,40659.0,79.94,80.05,79.78,80.03,40659.0
2017-01-17 12:30:00,80.02,80.06,79.9,79.9,24599.0,80.02,80.06,79.9,79.9,24599.0
2017-01-17 12:40:00,79.89,80.08,79.8,80.03,38551.0,79.89,80.08,79.8,80.03,38551.0
2017-01-17 12:50:00,80.03,80.15,80.01,80.11,32604.0,80.03,80.15,80.01,80.11,32604.0
2017-01-17 13:00:00,80.13,80.25,80.06,80.18,38558.0,80.13,80.25,80.06,80.18,38558.0
2017-01-17 13:10:00,80.2,80.29,80.18,80.19,28895.0,80.2,80.29,80.18,80.19,28895.0
2017-01-17 13:20:00,80.19,80.25,79.91,79.94,32185.0,80.19,80.25,79.91,79.94,32185.0
2017-01-17 13:30:00,79.93,80.08,79.78,79.78,64864.0,79.93,80.08,79.78,79.78,64864.0
2017-01-17 13:40:00,79.79,79.82,79.45,79.46,35619.0,79.79,79.82,79.45,79.46,35619.0
2017-01-17 13:50:00,79.46,79.49,79.28,79.3,41943.0,79.46,79.49,79.28,79.3,41943.0
2017-01-17 14:00:00,79.31,79.49,79.28,79.42,43722.0,79.31,79.49,79.28,79.42,43722.0
2017-01-17 14:10:00,79.41,79.53,79.34,79.44,56786.0,79.41,79.53,79.34,79.44,56786.0
2017-01-17 14:20:00,79.44,79.44,79.06,79.1,49990.0,79.44,79.44,79.06,79.1,49990.0
2017-01-17 14:30:00,79.09,79.28,79.05,79.22,81979.0,79.09,79.28,79.05,79.22,81979.0
2017-01-17 14:40:00,79.22,79.32,79.14,79.3,45084.0,79.22,79.32,79.14,79.3,45084.0
2017-01-17 14:50:00,79.3,79.37,79.25,79.25,49389.0,79.3,79.37,79.25,79.25,49389.0
2017-01-17 15:00:00,79.25,79.28,79.11,79.15,56786.0,79.25,79.28,79.11,79.15,56786.0
2017-01-17 15:10:00,79.15,79.31,79.12,79.24,59482.0,79.15,79.31,79.12,79.24,59482.0
2017-01-17 15:20:00,79.23,79.26,78.89,78.95,124994.0,79.23,79.26,78.89,78.95,124994.0
2017-01-17 15:30:00,78.95,79.27,78.92,79.22,163216.0,78.95,79.27,78.92,79.22,163216.0
2017-01-17 15:40:00,79.22,79.3,79.16,79.29,108773.0,79.22,79.3,79.16,79.29,108773.0
2017-01-17 15:50:00,79.29,79.63,79.28,79.51,485359.0,79.29,79.63,79.28,79.51,485359.0
2017-01-18 09:30:00,78.51,79.12,76.4,77.75,576264.0,78.51,79.12,76.4,77.75,576264.0
2017-01-18 09:40:00,77.73,77.8,77.01,77.25,215637.0,77.73,77.8,77.01,77.25,215637.0
2017-01-18 09:50:00,77.25,78.01,77.25,77.84,157279.0,77.25,78.01,77.25,77.84,157279.0
2017-01-18 10:00:00,77.86,77.86,77.4,77.58,97250.0,77.86,77.86,77.4,77.58,97250.0
2017-01-18 10:10:00,77.57,77.81,77.54,77.75,116897.0,77.57,77.81,77.54,77.75,116897.0
2017-01-18 10:20:00,77.74,77.75,77.45,77.48,72407.0,77.74,77.75,77.45,77.48,72407.0
2017-01-18 10:30:00,77.46,77.48,76.84,76.91,190878.0,77.46,77.48,76.84,76.91,190878.0
2017-01-18 10:40:00,76.9,77.09,76.81,76.88,103140.0,76.9,77.09,76.81,76.88,103140.0
2017-01-18 10:50:00,76.87,76.9,76.61,76.68,96245.0,76.87,76.9,76.61,76.68,96245.0
2017-01-18 11:00:00,76.68,76.83,76.54,76.54,128040.0,76.68,76.83,76.54,76.54,128040.0
2017-01-18 11:10:00,76.54,77.05,76.5,76.91,178618.0,76.54,77.05,76.5,76.91,178618.0
2017-01-18 11:20:00,76.91,77.06,76.76,76.83,108327.0,76.91,77.06,76.76,76.83,108327.0
2017-01-18 11:30:00,76.82,77.29,76.78,77.28,100218.0,76.82,77.29,76.78,77.28,100218.0
2017-01-18 11:40:00,77.29,77.58,77.29,77.55,46481.0,77.29,77.58,77.29,77.55,46481.0
2017-01-18 11:50:00,77.54,77.55,77.17,77.2,58638.0,77.54,77.55,77.17,77.2,58638.0
2017-01-18 12:00:00,77.22,77.69,77.2,77.69,91668.0,77.22,77.69,77.2,77.69,91668.0
2017-01-18 12:10:00,77.69,77.71,77.44,77.46,85662.0,77.69,77.71,77.44,77.46,85662.0
2017-01-18 12:20:00,77.48,77.5,77.23,77.28,51119.0,77.48,77.5,77.23,77.28,51119.0
2017-01-18 12:30:00,77.26,77.34,77.21,77.3,37065.0,77.26,77.34,77.21,77.3,37065.0
2017-01-18 12:40:00,77.3,77.3,77.07,77.29,38715.0,77.3,77.3,77.07,77.29,38715.0
2017-01-18 12:50:00,77.28,77.32,77.13,77.23,34087.0,77.28,77.32,77.13,77.23,34087.0
2017-01-18 13:00:00,77.24,77.27,77.06,77.13,36930.0,77.24,77.27,77.06,77.13,36930.0
2017-01-18 13:10:00,77.14,77.22,77.04,77.04,38111.0,77.14,77.22,77.04,77.04,38111.0
2017-01-18 13:20:00,77.06,77.06,76.93,77.01,39768.0,77.06,77.06,76.93,77.01,39768.0
2017-01-18 13:30:00,77.01,77.07,76.81,76.82,52193.0,77.01,77.07,76.81,76.82,52193.0
2017-01-18 13:40:00,76.86,76.87,76.72,76.77,46233.0,76.86,76.87,76.72,76.77,46233.0
2017-01-18 13:50:00,76.77,77.04,76.7,77.04,111053.0,76.77,77.04,76.7,77.04,111053.0
2017-01-18 14:00:00,77.02,77.06,76.84,76.97,34486.0,77.02,77.06,76.84,76.97,34486.0
2017-01-18 14:10:00,76.95,76.96,76.81,76.82,43275.0,76.95,76.96,76.81,76.82,43275.0
2017-01-18 14:20:00,76.83,76.95,76.81,76.94,40871.0,76.83,76.95,76.81,76.94,40871.0
2017-01-18 14:30:00,76.95,77.11,76.95,77.04,25338.0,76.95,77.11,76.95,77.04,25338.0
2017-01-18 14:40:00,77.05,77.08,76.94,76.98,36855.0,77.05,77.08,76.94,76.98,36855.0
2017-01-18 14:50:00,77.01,77.23,77.0,77.19,38774.0,77.01,77.23,77.0,77.19,38774.0
2017-01-18 15:00:00,77.19,77.29,77.15,77.26,42204.0,77.19,77.29,77.15,77.26,42204.0
2017-01-18 15:10:00,77.27,77.35,77.26,77.34,43267.0,77.27,77.35,77.26,77.34,43267.0
2017-01-18 15:20:00,77.35,77.36,77.26,77.36,60555.0,77.35,77.36,77.26,77.36,60555.0
2017-01-18 15:30:00,77.35,77.48,77.31,77.47,58087.0,77.35,77.48,77.31,77.47,58087.0
2017-01-18 15:40:00,77.47,77.5,77.37,77.38,92413.0,77.47,77.5,77.37,77.38,92413.0
2017-01-18 15:50:00,77.39,77.46,77.21,77.31,262411.0,77.39,77.46,77.21,77.31,262411.0
2017-01-19 09:30:00,77.23,77.23,76.57,76.76,90831.0,77.23,77.23,76.57,76.76,90831.0
2017-01-19 09:40:00,76.81,77.25,76.78,77.18,39878.0,76.81,77.25,76.78,77.18,39878.0
2017-01-19 09:50:00,77.18,77.4,77.18,77.34,28352.0,77.18,77.4,77.18,77.34,28352.0
2017-01-19 10:00:00,77.37,77.37,77.08,77.17,47502.0,77.37,77.37,77.08,77.17,47502.0
2017-01-19 10:10:00,77.17,77.49,77.13,77.31,32064.0,77.17,77.49,77.13,77.31,32064.0
2017-01-19 10:20:00,77.28,77.46,77.22,77.38,54564.0,77.28,77.46,77.22,77.38,54564.0
2017-01-19 10:30:00,77.36,77.47,77.32,77.46,25494.0,77.36,77.47,77.32,77.46,25494.0
2017-01-19 10:40:00,77.45,77.46,77.15,77.18,35744.0,77.45,77.46,77.15,77.18,35744.0
2017-01-19 10:50:00,77.19,77.28,77.0,77.03,26525.0,77.19,77.28,77.0,77.03,26525.0
2017-01-19 11:00:00,77.02,77.02,76.76,76.96,23769.0,77.02,77.02,76.76,76.96,23769.0
2017-01-19 11:10:00,76.97,77.15,76.89,77.15,53688.0,76.97,77.15,76.89,77.15,53688.0
2017-01-19 11:20:00,77.15,77.15,77.0,77.02,13317.0,77.15,77.15,77.0,77.02,13317.0
2017-01-19 11:30:00,77.01,77.04,76.98,77.0,9420.0,77.01,77.04,76.98,77.0,9420.0
2017-01-19 11:40:00,77.02,77.17,77.01,77.05,12062.0,77.02,77.17,77.01,77.05,12062.0
2017-01-19 11:50:00,77.04,77.04,76.84,76.9,14611.0,77.04,77.04,76.84,76.9,14611.0
2017-01-19 12:00:00,76.9,76.96,76.86,76.9,15519.0,76.9,76.96,76.86,76.9,15519.0
2017-01-19 12:10:00,76.91,76.94,76.85,76.89,18775.0,76.91,76.94,76.85,76.89,18775.0
2017-01-19 12:20:00,76.9,76.9,76.8,76.88,15194.0,76.9,76.9,76.8,76.88,15194.0
2017-01-19 12:30:00,76.88,76.89,76.76,76.79,14110.0,76.88,76.89,76.76,76.79,14110.0
2017-01-19 12:40:00,76.8,76.88,76.77,76.77,10498.0,76.8,76.88,76.77,76.77,10498.0
2017-01-19 12:50:00,76.77,76.93,76.74,76.9,13872.0,76.77,76.93,76.74,76.9,13872.0
2017-01-19 13:00:00,76.89,76.9,76.73,76.79,13236.0,76.89,76.9,76.73,76.79,13236.0
2017-01-19 13:10:00,76.78,76.78,76.45,76.45,24458.0,76.78,76.78,76.45,76.45,24458.0
2017-01-19 13:20:00,76.44,76.54,76.34,76.37,36985.0,76.44,76.54,76.34,76.37,36985.0
2017-01-19 13:30:00,76.36,76.42,76.32,76.34,53161.0,76.36,76.42,76.32,76.34,53161.0
2017-01-19 13:40:00,76.34,76.35,76.21,76.23,59357.0,76.34,76.35,76.21,76.23,59357.0
2017-01-19 13:50:00,76.23,76.37,76.17,76.37,86160.0,76.23,76.37,76.17,76.37,86160.0
2017-01-19 14:00:00,76.37,76.49,76.23,76.27,54431.0,76.37,76.49,76.23,76.27,54431.0
2017-01-19 14:10:00,76.29,76.31,76.15,76.21,21309.0,76.29,76.31,76.15,76.21,21309.0
2017-01-19 14:20:00,76.22,76.36,76.18,76.35,18094.0,76.22,76.36,76.18,76.35,18094.0
2017-01-19 14:30:00,76.37,76.41,76.23,76.3,44450.0,76.37,76.41,76.23,76.3,44450.0
2017-01-19 14:40:00,76.29,76.33,76.16,76.16,41705.0,76.29,76.33,76.16,76.16,41705.0
2017-01-19 14:50:00,76.17,76.2,76.13,76.14,38910.0,76.17,76.2,76.13,76.14,38910.0
2017-01-19 15:00:00,76.14,76.16,76.05,76.09,37983.0,76.14,76.16,76.05,76.09,37983.0
2017-01-19 15:10:00,76.1,76.27,76.05,76.23,53293.0,76.1,76.27,76.05,76.23,53293.0
2017-01-19 15:20:00,76.23,76.3,76.19,76.28,51919.0,76.23,76.3,76.19,76.28,51919.0
2017-01-19 15:30:00,76.28,76.28,76.12,76.17,66258.0,76.28,76.28,76.12,76.17,66258.0
2017-01-19 15:40:00,76.18,76.19,76.06,76.18,107890.0,76.18,76.19,76.06,76.18,107890.0
2017-01-19 15:50:00,76.19,76.31,76.18,76.27,165539.0,76.19,76.31,76.18,76.27,165539.0
2017-01-20 09:30:00,76.69,77.04,76.33,76.89,139729.0,76.69,77.04,76.33,76.89,139729.0
2017-01-20 09:40:00,76.9,76.96,76.49,76.57,50960.0,76.9,76.96,76.49,76.57,50960.0
2017-01-20 09:50:00,76.58,76.68,76.4,76.4,49600.0,76.58,76.68,76.4,76.4,49600.0
2017-01-20 10:00:00,76.4,76.46,76.21,76.26,13554.0,76.4,76.46,76.21,76.26,13554.0
2017-01-20 10:10:00,76.23,76.52,76.2,76.36,37481.0,76.23,76.52,76.2,76.36,37481.0
2017-01-20 10:20:00,76.34,76.37,76.15,76.19,18777.0,76.34,76.37,76.15,76.19,18777.0
2017-01-20 10:30:00,76.19,76.48,76.19,76.34,34745.0,76.19,76.48,76.19,76.34,34745.0
2017-01-20 10:40:00,76.33,76.35,75.97,76.05,32754.0,76.33,76.35,75.97,76.05,32754.0
2017-01-20 10:50:00,76.05,76.22,76.01,76.22,33711.0,76.05,76.22,76.01,76.22,33711.0
2017-01-20 11:00:00,76.23,76.24,76.05,76.1,16207.0,76.23,76.24,76.05,76.1,16207.0
2017-01-20 11:10:00,76.08,76.2,76.06,76.2,15187.0,76.08,76.2,76.06,76.2,15187.0
2017-01-20 11:20:00,76.2,76.2,76.04,76.04,26054.0,76.2,76.2,76.04,76.04,26054.0
2017-01-20 11:30:00,76.05,76.07,75.96,75.96,37150.0,76.05,76.07,75.96,75.96,37150.0
2017-01-20 11:40:00,75.97,76.0,75.87,75.98,42453.0,75.97,76.0,75.87,75.98,42453.0
2017-01-20 11:50:00,75.99,76.08,75.97,76.06,20282.0,75.99,76.08,75.97,76.06,20282.0
2017-01-20 12:00:00,76.04,76.06,75.7,75.83,28162.0,76.04,76.06,75.7,75.83,28162.0
2017-01-20 12:10:00,75.77,75.92,75.62,75.87,22244.0,75.77,75.92,75.62,75.87,22244.0
2017-01-20 12:20:00,75.88,76.01,75.8,75.85,29719.0,75.88,76.01,75.8,75.85,29719.0
2017-01-20 12:30:00,75.83,75.83,75.6,75.74,25922.0,75.83,75.83,75.6,75.74,25922.0
2017-01-20 12:40:00,75.73,75.86,75.73,75.76,25036.0,75.73,75.86,75.73,75.76,25036.0
2017-01-20 12:50:00,75.77,75.82,75.64,75.75,17760.0,75.77,75.82,75.64,75.75,17760.0
2017-01-20 13:00:00,75.77,75.9,75.75,75.9,16713.0,75.77,75.9,75.75,75.9,16713.0
2017-01-20 13:10:00,75.92,75.94,75.88,75.92,26596.0,75.92,75.94,75.88,75.92,26596.0
2017-01-20 13:20:00,75.94,75.94,75.88,75.9,27913.0,75.94,75.94,75.88,75.9,27913.0
2017-01-20 13:30:00,75.88,76.03,75.86,76.0,45063.0,75.88,76.03,75.86,76.0,45063.0
2017-01-20 13:40:00,76.01,76.17,76.0,76.09,41830.0,76.01,76.17,76.0,76.09,41830.0
2017-01-20 13:50:00,76.08,76.13,76.06,76.08,35212.0,76.08,76.13,76.06,76.08,35212.0
2017-01-20 14:00:00,76.09,76.1,76.0,76.02,27564.0,76.09,76.1,76.0,76.02,27564.0
2017-01-20 14:10:00,76.01,76.1,76.01,76.04,38539.0,76.01,76.1,76.01,76.04,38539.0
2017-01-20 14:20:00,76.03,76.09,75.94,76.03,31645.0,76.03,76.09,75.94,76.03,31645.0
2017-01-20 14:30:00,76.03,76.13,76.0,76.09,44282.0,76.03,76.13,76.0,76.09,44282.0
2017-01-20 14:40:00,76.08,76.21,76.01,76.2,32257.0,76.08,76.21,76.01,76.2,32257.0
2017-01-20 14:50:00,76.19,76.36,76.19,76.34,46917.0,76.19,76.36,76.19,76.34,46917.0
2017-01-20 15:00:00,76.35,76.44,76.3,76.41,37891.0,76.35,76.44,76.3,76.41,37891.0
2017-01-20 15:10:00,76.42,76.48,76.29,76.35,31024.0,76.42,76.48,76.29,76.35,31024.0
2017-01-20 15:20:00,76.35,76.35,76.17,76.17,28560.0,76.35,76.35,76.17,76.17,28560.0
2017-01-20 15:30:00,76.18,76.36,76.15,76.36,53688.0,76.18,76.36,76.15,76.36,53688.0
2017-01-20 15:40:00,76.37,76.47,76.34,76.47,77827.0,76.37,76.47,76.34,76.47,77827.0
2017-01-20 15:50:00,76.47,76.59,76.46,76.55,253352.0,76.47,76.59,76.46,76.55,253352.0
2017-01-23 09:30:00,76.58,76.65,75.65,76.1,86400.0,76.58,76.65,75.65,76.1,86400.0
2017-01-23 09:40:00,76.2,76.72,76.19,76.41,26857.0,76.2,76.72,76.19,76.41,26857.0
2017-01-23 09:50:00,76.45,76.45,76.02,76.2,18112.0,76.45,76.45,76.02,76.2,18112.0
2017-01-23 10:00:00,76.21,76.24,75.76,75.87,43808.0,76.21,76.24,75.76,75.87,43808.0
2017-01-23 10:10:00,75.88,75.92,75.73,75.77,50391.0,75.88,75.92,75.73,75.77,50391.0
2017-01-23 10:20:00,75.78,75.82,75.6,75.6,30078.0,75.78,75.82,75.6,75.6,30078.0
2017-01-23 10:30:00,75.6,75.7,75.5,75.7,25794.0,75.6,75.7,75.5,75.7,25794.0
2017-01-23 10:40:00,75.7,75.77,75.57,75.63,28802.0,75.7,75.77,75.57,75.63,28802.0
2017-01-23 10:50:00,75.62,75.83,75.58,75.82,36552.0,75.62,75.83,75.58,75.82,36552.0
2017-01-23 11:00:00,75.82,75.93,75.79,75.84,18297.0,75.82,75.93,75.79,75.84,18297.0
2017-01-23 11:10:00,75.84,75.91,75.77,75.79,9863.0,75.84,75.91,75.77,75.79,9863.0
2017-01-23 11:20:00,75.8,75.81,75.63,75.78,22850.0,75.8,75.81,75.63,75.78,22850.0
2017-01-23 11:30:00,75.78,75.91,75.77,75.78,15815.0,75.78,75.91,75.77,75.78,15815.0
2017-01-23 11:40:00,75.75,75.78,75.56,75.59,11317.0,75.75,75.78,75.56,75.59,11317.0
2017-01-23 11:50:00,75.62,75.76,75.57,75.76,18348.0,75.62,75.76,75.57,75.76,18348.0
2017-01-23 12:00:00,75.72,75.82,75.68,75.68,14825.0,75.72,75.82,75.68,75.68,14825.0
2017-01-23 12:10:00,75.73,75.73,75.6,75.67,13569.0,75.73,75.73,75.6,75.67,13569.0
2017-01-23 12:20:00,75.66,75.67,75.6,75.65,23059.0,75.66,75.67,75.6,75.65,23059.0
2017-01-23 12:30:00,75.66,75.68,75.58,75.59,23501.0,75.66,75.68,75.58,75.59,23501.0
2017-01-23 12:40:00,75.6,75.69,75.6,75.62,18309.0,75.6,75.69,75.6,75.62,18309.0
2017-01-23 12:50:00,75.64,75.64,75.55,75.6,22457.0,75.64,75.64,75.55,75.6,22457.0
2017-01-23 13:00:00,75.59,75.68,75.59,75.66,23862.0,75.59,75.68,75.59,75.66,23862.0
2017-01-23 13:10:00,75.66,75.66,75.53,75.61,21107.0,75.66,75.66,75.53,75.61,21107.0
2017-01-23 13:20:00,75.61,75.61,75.54,75.58,19487.0,75.61,75.61,75.54,75.58,19487.0
2017-01-23 13:30:00,75.56,75.71,75.55,75.67,31645.0,75.56,75.71,75.55,75.67,31645.0
2017-01-23 13:40:00,75.69,75.71,75.58,75.6,14865.0,75.69,75.71,75.58,75.6,14865.0
2017-01-23 13:50:00,75.6,75.6,75.46,75.49,25168.0,75.6,75.6,75.46,75.49,25168.0
2017-01-23 14:00:00,75.49,75.54,75.43,75.44,12660.0,75.49,75.54,75.43,75.44,12660.0
2017-01-23 14:10:00,75.43,75.5,75.36,75.49,14561.0,75.43,75.5,75.36,75.49,14561.0
2017-01-23 14:20:00,75.49,75.54,75.46,75.53,12439.0,75.49,75.54,75.46,75.53,12439.0
2017-01-23 14:30:00,75.54,75.58,75.51,75.58,11147.0,75.54,75.58,75.51,75.58,11147.0
2017-01-23 14:40:00,75.55,75.57,75.48,75.48,16192.0,75.55,75.57,75.48,75.48,16192.0
2017-01-23 14:50:00,75.48,75.53,75.46,75.52,15210.0,75.48,75.53,75.46,75.52,15210.0
2017-01-23 15:00:00,75.51,75.55,75.29,75.32,32440.0,75.51,75.55,75.29,75.32,32440.0
2017-01-23 15:10:00,75.33,75.4,75.33,75.37,25836.0,75.33,75.4,75.33,75.37,25836.0
2017-01-23 15:20:00,75.39,75.84,75.35,75.53,107351.0,75.39,75.84,75.35,75.53,107351.0
2017-01-23 15:30:00,75.52,75.7,75.5,75.65,71849.0,75.52,75.7,75.5,75.65,71849.0
2017-01-23 15:40:00,75.65,75.66,75.55,75.65,56414.0,75.65,75.66,75.55,75.65,56414.0
2017-01-23 15:50:00,75.65,75.65,75.51,75.54,134817.0,75.65,75.65,75.51,75.54,134817.0
2017-01-24 09:30:00,75.54,76.1,75.54,75.81,71044.0,75.54,76.1,75.54,75.81,71044.0
2017-01-24 09:40:00,75.86,76.08,75.64,75.97,31791.0,75.86,76.08,75.64,75.97,31791.0
2017-01-24 09:50:00,75.97,75.97,75.79,75.86,13939.0,75.97,75.97,75.79,75.86,13939.0
2017-01-24 10:00:00,75.88,75.91,75.65,75.75,19236.0,75.88,75.91,75.65,75.75,19236.0
2017-01-24 10:10:00,75.67,75.93,75.67,75.93,18648.0,75.67,75.93,75.67,75.93,18648.0
2017-01-24 10:20:00,75.95,76.22,75.88,76.22,34876.0,75.95,76.22,75.88,76.22,34876.0
2017-01-24 10:30:00,76.2,76.42,76.2,76.42,142971.0,76.2,76.42,76.2,76.42,142971.0
2017-01-24 10:40:00,76.41,76.68,76.39,76.5,100925.0,76.41,76.68,76.39,76.5,100925.0
2017-01-24 10:50:00,76.5,76.6,76.42,76.54,53847.0,76.5,76.6,76.42,76.54,53847.0
2017-01-24 11:00:00,76.54,76.65,76.24,76.35,39616.0,76.54,76.65,76.24,76.35,39616.0
2017-01-24 11:10:00,76.36,76.36,76.17,76.17,37646.0,76.36,76.36,76.17,76.17,37646.0
2017-01-24 11:20:00,76.17,76.31,76.17,76.26,20221.0,76.17,76.31,76.17,76.26,20221.0
2017-01-24 11:30:00,76.28,76.45,76.26,76.43,15744.0,76.28,76.45,76.26,76.43,15744.0
2017-01-24 11:40:00,76.45,76.47,76.38,76.39,20429.0,76.45,76.47,76.38,76.39,20429.0
2017-01-24 11:50:00,76.4,76.4,76.23,76.27,16561.0,76.4,76.4,76.23,76.27,16561.0
2017-01-24 12:00:00,76.27,76.27,76.21,76.23,18087.0,76.27,76.27,76.21,76.23,18087.0
2017-01-24 12:10:00,76.23,76.38,76.22,76.33,13454.0,76.23,76.38,76.22,76.33,13454.0
2017-01-24 12:20:00,76.32,76.33,76.24,76.27,12360.0,76.32,76.33,76.24,76.27,12360.0
2017-01-24 12:30:00,76.27,76.28,76.23,76.27,12217.0,76.27,76.28,76.23,76.27,12217.0
2017-01-24 12:40:00,76.27,76.31,76.23,76.29,7259.0,76.27,76.31,76.23,76.29,7259.0
2017-01-24 12:50:00,76.28,76.36,76.28,76.34,7453.0,76.28,76.36,76.28,76.34,7453.0
2017-01-24 13:00:00,76.36,76.43,76.32,76.42,32245.0,76.36,76.43,76.32,76.42,32245.0
2017-01-24 13:10:00,76.41,76.42,76.33,76.35,6953.0,76.41,76.42,76.33,76.35,6953.0
2017-01-24 13:20:00,76.32,76.39,76.29,76.33,7113.0,76.32,76.39,76.29,76.33,7113.0
2017-01-24 13:30:00,76.33,76.46,76.33,76.45,12125.0,76.33,76.46,76.33,76.45,12125.0
2017-01-24 13:40:00,76.44,76.5,76.39,76.49,9887.0,76.44,76.5,76.39,76.49,9887.0
2017-01-24 13:50:00,76.49,76.49,76.43,76.45,8800.0,76.49,76.49,76.43,76.45,8800.0
2017-01-24 14:00:00,76.44,76.46,76.39,76.43,19395.0,76.44,76.46,76.39,76.43,19395.0
2017-01-24 14:10:00,76.42,76.47,76.36,76.45,10650.0,76.42,76.47,76.36,76.45,10650.0
2017-01-24 14:20:00,76.45,76.49,76.42,76.44,13802.0,76.45,76.49,76.42,76.44,13802.0
2017-01-24 14:30:00,76.43,76.51,76.42,76.49,11823.0,76.43,76.51,76.42,76.49,11823.0
2017-01-24 14:40:00,76.48,76.51,76.45,76.48,15011.0,76.48,76.51,76.45,76.48,15011.0
2017-01-24 14:50:00,76.48,76.58,76.48,76.56,13276.0,76.48,76.58,76.48,76.56,13276.0
2017-01-24 15:00:00,76.56,76.84,76.56,76.84,33771.0,76.56,76.84,76.56,76.84,33771.0
2017-01-24 15:10:00,76.84,76.84,76.75,76.78,25304.0,76.84,76.84,76.75,76.78,25304.0
2017-01-24 15:20:00,76.78,76.83,76.74,76.79,37512.0,76.78,76.83,76.74,76.79,37512.0
2017-01-24 15:30:00,76.78,76.81,76.75,76.77,45676.0,76.78,76.81,76.75,76.77,45676.0
2017-01-24 15:40:00,76.76,76.9,76.75,76.89,47039.0,76.76,76.9,76.75,76.89,47039.0
2017-01-24 15:50:00,76.89,76.95,76.82,76.86,202489.0,76.89,76.95,76.82,76.86,202489.0
2017-01-25 09:30:00,77.41,77.81,77.41,77.79,125838.0,77.41,77.81,77.41,77.79,125838.0
2017-01-25 09:40:00,77.79,77.82,77.36,77.65,47766.0,77.79,77.82,77.36,77.65,47766.0
2017-01-25 09:50:00,77.64,77.73,77.34,77.36,38168.0,77.64,77.73,77.34,77.36,38168.0
2017-01-25 10:00:00,77.4,77.43,77.3,77.42,50235.0,77.4,77.43,77.3,77.42,50235.0
2017-01-25 10:10:00,77.4,77.46,77.29,77.34,56808.0,77.4,77.46,77.29,77.34,56808.0
2017-01-25 10:20:00,77.32,77.42,77.22,77.33,20369.0,77.32,77.42,77.22,77.33,20369.0
2017-01-25 10:30:00,77.32,77.51,77.3,77.35,34150.0,77.32,77.51,77.3,77.35,34150.0
2017-01-25 10:40:00,77.35,77.45,77.3,77.36,19105.0,77.35,77.45,77.3,77.36,19105.0
2017-01-25 10:50:00,77.36,77.38,77.16,77.18,12199.0,77.36,77.38,77.16,77.18,12199.0
2017-01-25 11:00:00,77.17,77.21,77.04,77.16,13736.0,77.17,77.21,77.04,77.16,13736.0
2017-01-25 11:10:00,77.16,77.2,76.97,77.05,11992.0,77.16,77.2,76.97,77.05,11992.0
2017-01-25 11:20:00,77.05,77.05,76.89,76.91,17270.0,77.05,77.05,76.89,76.91,17270.0
2017-01-25 11:30:00,76.89,76.92,76.79,76.8,10515.0,76.89,76.92,76.79,76.8,10515.0
2017-01-25 11:40:00,76.83,76.86,76.79,76.84,12559.0,76.83,76.86,76.79,76.84,12559.0
2017-01-25 11:50:00,76.83,76.83,76.73,76.78,11810.0,76.83,76.83,76.73,76.78,11810.0
2017-01-25 12:00:00,76.77,76.8,76.71,76.76,14037.0,76.77,76.8,76.71,76.76,14037.0
2017-01-25 12:10:00,76.73,76.84,76.7,76.82,45728.0,76.73,76.84,76.7,76.82,45728.0
2017-01-25 12:20:00,76.82,76.84,76.75,76.77,12800.0,76.82,76.84,76.75,76.77,12800.0
2017-01-25 12:30:00,76.78,76.79,76.71,76.75,11625.0,76.78,76.79,76.71,76.75,11625.0
2017-01-25 12:40:00,76.74,76.77,76.62,76.64,11934.0,76.74,76.77,76.62,76.64,11934.0
2017-01-25 12:50:00,76.65,76.72,76.65,76.72,7742.0,76.65,76.72,76.65,76.72,7742.0
2017-01-25 13:00:00,76.72,76.73,76.65,76.68,10914.0,76.72,76.73,76.65,76.68,10914.0
2017-01-25 13:10:00,76.68,76.87,76.62,76.87,79524.0,76.68,76.87,76.62,76.87,79524.0
2017-01-25 13:20:00,76.87,76.93,76.81,76.86,14146.0,76.87,76.93,76.81,76.86,14146.0
2017-01-25 13:30:00,76.88,77.06,76.87,77.06,14423.0,76.88,77.06,76.87,77.06,14423.0
2017-01-25 13:40:00,77.04,77.08,77.0,77.0,15256.0,77.04,77.08,77.0,77.0,15256.0
2017-01-25 13:50:00,77.0,77.02,76.98,77.02,16731.0,77.0,77.02,76.98,77.02,16731.0
2017-01-25 14:00:00,77.02,77.09,76.94,76.95,19882.0,77.02,77.09,76.94,76.95,19882.0
2017-01-25 14:10:00,76.95,77.0,76.91,76.97,22596.0,76.95,77.0,76.91,76.97,22596.0
2017-01-25 14:20:00,76.97,76.97,76.91,76.92,6820.0,76.97,76.97,76.91,76.92,6820.0
2017-01-25 14:30:00,76.91,76.95,76.86,76.92,13235.0,76.91,76.95,76.86,76.92,13235.0
2017-01-25 14:40:00,76.92,76.93,76.86,76.91,35256.0,76.92,76.93,76.86,76.91,35256.0
2017-01-25 14:50:00,76.93,76.93,76.77,76.88,91736.0,76.93,76.93,76.77,76.88,91736.0
2017-01-25 15:00:00,76.89,76.89,76.77,76.8,60576.0,76.89,76.89,76.77,76.8,60576.0
2017-01-25 15:10:00,76.8,76.82,76.71,76.72,31974.0,76.8,76.82,76.71,76.72,31974.0
2017-01-25 15:20:00,76.73,76.82,76.73,76.81,46860.0,76.73,76.82,76.73,76.81,46860.0
2017-01-25 15:30:00,76.8,76.82,76.75,76.8,43417.0,76.8,76.82,76.75,76.8,43417.0
2017-01-25 15:40:00,76.8,76.85,76.78,76.83,43905.0,76.8,76.85,76.78,76.83,43905.0
2017-01-25 15:50:00,76.83,76.93,76.83,76.89,136101.0,76.83,76.93,76.83,76.89,136101.0
2017-01-26 09:30:00,76.66,76.83,76.36,76.38,64337.0,76.66,76.83,76.36,76.38,64337.0
2017-01-26 09:40:00,76.42,76.55,76.27,76.55,48007.0,76.42,76.55,76.27,76.55,48007.0
2017-01-26 09:50:00,76.52,76.8,76.52,76.76,45399.0,76.52,76.8,76.52,76.76,45399.0
2017-01-26 10:00:00,76.72,76.95,76.71,76.93,57433.0,76.72,76.95,76.71,76.93,57433.0
2017-01-26 10:10:00,76.92,77.0,76.84,76.93,66511.0,76.92,77.0,76.84,76.93,66511.0
2017-01-26 10:20:00,76.92,76.95,76.72,76.73,51520.0,76.92,76.95,76.72,76.73,51520.0
2017-01-26 10:30:00,76.72,76.99,76.72,76.94,24948.0,76.72,76.99,76.72,76.94,24948.0
2017-01-26 10:40:00,76.94,76.97,76.69,76.69,13657.0,76.94,76.97,76.69,76.69,13657.0
2017-01-26 10:50:00,76.7,76.81,76.6,76.76,19178.0,76.7,76.81,76.6,76.76,19178.0
2017-01-26 11:00:00,76.75,76.81,76.67,76.77,18238.0,76.75,76.81,76.67,76.77,18238.0
2017-01-26 11:10:00,76.77,76.98,76.74,76.92,33415.0,76.77,76.98,76.74,76.92,33415.0
2017-01-26 11:20:00,76.91,77.06,76.87,77.03,30138.0,76.91,77.06,76.87,77.03,30138.0
2017-01-26 11:30:00,77.01,77.09,77.01,77.08,22441.0,77.01,77.09,77.01,77.08,22441.0
2017-01-26 11:40:00,77.09,77.18,77.09,77.16,23865.0,77.09,77.18,77.09,77.16,23865.0
2017-01-26 11:50:00,77.14,77.15,77.01,77.09,25698.0,77.14,77.15,77.01,77.09,25698.0
2017-01-26 12:00:00,77.06,77.07,77.0,77.05,8790.0,77.06,77.07,77.0,77.05,8790.0
2017-01-26 12:10:00,77.05,77.06,77.02,77.06,8641.0,77.05,77.06,77.02,77.06,8641.0
2017-01-26 12:20:00,77.05,77.11,77.03,77.07,9814.0,77.05,77.11,77.03,77.07,9814.0
2017-01-26 12:30:00,77.02,77.05,76.96,77.02,8354.0,77.02,77.05,76.96,77.02,8354.0
2017-01-26 12:40:00,77.02,77.07,77.0,77.07,4250.0,77.02,77.07,77.0,77.07,4250.0
2017-01-26 12:50:00,77.08,77.11,77.06,77.08,14996.0,77.08,77.11,77.06,77.08,14996.0
2017-01-26 13:00:00,77.08,77.15,77.06,77.13,26251.0,77.08,77.15,77.06,77.13,26251.0
2017-01-26 13:10:00,77.1,77.15,77.03,77.1,20245.0,77.1,77.15,77.03,77.1,20245.0
2017-01-26 13:20:00,77.05,77.12,77.05,77.09,6916.0,77.05,77.12,77.05,77.09,6916.0
2017-01-26 13:30:00,77.11,77.23,77.11,77.16,12783.0,77.11,77.23,77.11,77.16,12783.0
2017-01-26 13:40:00,77.15,77.16,77.07,77.1,28379.0,77.15,77.16,77.07,77.1,28379.0
2017-01-26 13:50:00,77.13,77.14,77.07,77.12,32537.0,77.13,77.14,77.07,77.12,32537.0
2017-01-26 14:00:00,77.12,77.14,77.05,77.12,19237.0,77.12,77.14,77.05,77.12,19237.0
2017-01-26 14:10:00,77.13,77.15,77.1,77.12,16730.0,77.13,77.15,77.1,77.12,16730.0
2017-01-26 14:20:00,77.11,77.15,77.04,77.13,22150.0,77.11,77.15,77.04,77.13,22150.0
2017-01-26 14:30:00,77.13,77.13,77.01,77.02,22627.0,77.13,77.13,77.01,77.02,22627.0
2017-01-26 14:40:00,77.0,77.02,76.88,76.9,46572.0,77.0,77.02,76.88,76.9,46572.0
2017-01-26 14:50:00,76.9,76.9,76.75,76.75,62829.0,76.9,76.9,76.75,76.75,62829.0
2017-01-26 15:00:00,76.76,76.87,76.73,76.73,18538.0,76.76,76.87,76.73,76.73,18538.0
2017-01-26 15:10:00,76.74,76.74,76.52,76.55,36279.0,76.74,76.74,76.52,76.55,36279.0
2017-01-26 15:20:00,76.55,76.55,76.46,76.49,37931.0,76.55,76.55,76.46,76.49,37931.0
2017-01-26 15:30:00,76.49,76.53,76.38,76.39,81008.0,76.49,76.53,76.38,76.39,81008.0
2017-01-26 15:40:00,76.4,76.47,76.31,76.39,57253.0,76.4,76.47,76.31,76.39,57253.0
2017-01-26 15:50:00,76.4,76.41,76.0,76.17,324669.0,76.4,76.41,76.0,76.17,324669.0
2017-01-27 09:30:00,76.34,76.49,75.85,75.93,64831.0,76.34,76.49,75.85,75.93,64831.0
2017-01-27 09:40:00,75.85,76.03,75.58,75.58,29392.0,75.85,76.03,75.58,75.58,29392.0
2017-01-27 09:50:00,75.58,75.75,75.56,75.57,30995.0,75.58,75.75,75.56,75.57,30995.0
2017-01-27 10:00:00,75.57,75.79,75.55,75.69,62592.0,75.57,75.79,75.55,75.69,62592.0
2017-01-27 10:10:00,75.68,75.75,75.41,75.57,21214.0,75.68,75.75,75.41,75.57,21214.0
2017-01-27 10:20:00,75.57,75.65,75.51,75.65,16871.0,75.57,75.65,75.51,75.65,16871.0
2017-01-27 10:30:00,75.62,75.85,75.56,75.85,61294.0,75.62,75.85,75.56,75.85,61294.0
2017-01-27 10:40:00,75.83,75.95,75.6,75.6,86716.0,75.83,75.95,75.6,75.6,86716.0
2017-01-27 10:50:00,75.61,75.63,75.25,75.29,58462.0,75.61,75.63,75.25,75.29,58462.0
2017-01-27 11:00:00,75.28,75.32,75.04,75.04,54404.0,75.28,75.32,75.04,75.04,54404.0
2017-01-27 11:10:00,75.07,75.17,74.94,74.94,44663.0,75.07,75.17,74.94,74.94,44663.0
2017-01-27 11:20:00,74.93,75.01,74.71,74.73,94652.0,74.93,75.01,74.71,74.73,94652.0
2017-01-27 11:30:00,74.72,74.76,74.59,74.63,148837.0,74.72,74.76,74.59,74.63,148837.0
2017-01-27 11:40:00,74.62,74.79,74.52,74.69,52022.0,74.62,74.79,74.52,74.69,52022.0
2017-01-27 11:50:00,74.67,74.81,74.63,74.79,16592.0,74.67,74.81,74.63,74.79,16592.0
2017-01-27 12:00:00,74.78,74.82,74.7,74.74,72736.0,74.78,74.82,74.7,74.74,72736.0
2017-01-27 12:10:00,74.73,74.85,74.72,74.78,32131.0,74.73,74.85,74.72,74.78,32131.0
2017-01-27 12:20:00,74.77,74.88,74.69,74.69,61204.0,74.77,74.88,74.69,74.69,61204.0
2017-01-27 12:30:00,74.67,74.7,74.55,74.66,60044.0,74.67,74.7,74.55,74.66,60044.0
2017-01-27 12:40:00,74.66,74.66,74.24,74.29,55613.0,74.66,74.66,74.24,74.29,55613.0
2017-01-27 12:50:00,74.28,74.47,74.27,74.42,25860.0,74.28,74.47,74.27,74.42,25860.0
2017-01-27 13:00:00,74.42,74.51,74.35,74.43,17116.0,74.42,74.51,74.35,74.43,17116.0
2017-01-27 13:10:00,74.41,74.41,74.07,74.13,41494.0,74.41,74.41,74.07,74.13,41494.0
2017-01-27 13:20:00,74.17,74.42,74.17,74.4,30181.0,74.17,74.42,74.17,74.4,30181.0
2017-01-27 13:30:00,74.42,74.43,74.21,74.36,48526.0,74.42,74.43,74.21,74.36,48526.0
2017-01-27 13:40:00,74.36,74.39,74.3,74.39,30213.0,74.36,74.39,74.3,74.39,30213.0
2017-01-27 13:50:00,74.39,74.63,74.39,74.54,65798.0,74.39,74.63,74.39,74.54,65798.0
2017-01-27 14:00:00,74.54,74.6,74.45,74.59,24305.0,74.54,74.6,74.45,74.59,24305.0
2017-01-27 14:10:00,74.58,74.6,74.5,74.54,34931.0,74.58,74.6,74.5,74.54,34931.0
2017-01-27 14:20:00,74.54,74.54,74.28,74.29,62378.0,74.54,74.54,74.28,74.29,62378.0
2017-01-27 14:30:00,74.29,74.44,74.24,74.41,37017.0,74.29,74.44,74.24,74.41,37017.0
2017-01-27 14:40:00,74.4,74.49,74.37,74.4,31585.0,74.4,74.49,74.37,74.4,31585.0
2017-01-27 14:50:00,74.41,74.43,74.19,74.19,42668.0,74.41,74.43,74.19,74.19,42668.0
2017-01-27 15:00:00,74.19,74.33,74.16,74.3,48479.0,74.19,74.33,74.16,74.3,48479.0
2017-01-27 15:10:00,74.3,74.3,74.17,74.17,48812.0,74.3,74.3,74.17,74.17,48812.0
2017-01-27 15:20:00,74.18,74.2,74.1,74.11,110174.0,74.18,74.2,74.1,74.11,110174.0
2017-01-27 15:30:00,74.14,74.17,73.97,73.98,133749.0,74.14,74.17,73.97,73.98,133749.0
2017-01-27 15:40:00,73.98,74.01,73.92,74.0,176330.0,73.98,74.01,73.92,74.0,176330.0
2017-01-27 15:50:00,74.0,74.05,73.97,74.05,346867.0,74.0,74.05,73.97,74.05,346867.0
2017-01-30 09:30:00,73.49,74.2,72.89,73.94,218093.0,73.49,74.2,72.89,73.94,218093.0
2017-01-30 09:40:00,73.88,74.02,73.61,73.61,38889.0,73.88,74.02,73.61,73.61,38889.0
2017-01-30 09:50:00,73.64,73.74,73.43,73.46,69140.0,73.64,73.74,73.43,73.46,69140.0
2017-01-30 10:00:00,73.49,74.18,73.48,74.16,76158.0,73.49,74.18,73.48,74.16,76158.0
2017-01-30 10:10:00,74.13,74.49,74.09,74.4,145372.0,74.13,74.49,74.09,74.4,145372.0
2017-01-30 10:20:00,74.39,74.8,74.37,74.71,123009.0,74.39,74.8,74.37,74.71,123009.0
2017-01-30 10:30:00,74.68,74.77,74.19,74.23,123778.0,74.68,74.77,74.19,74.23,123778.0
2017-01-30 10:40:00,74.23,74.26,73.88,73.9,33138.0,74.23,74.26,73.88,73.9,33138.0
2017-01-30 10:50:00,73.87,74.14,73.87,74.05,23283.0,73.87,74.14,73.87,74.05,23283.0
2017-01-30 11:00:00,74.05,74.16,73.99,74.15,18133.0,74.05,74.16,73.99,74.15,18133.0
2017-01-30 11:10:00,74.16,74.68,74.16,74.62,27531.0,74.16,74.68,74.16,74.62,27531.0
2017-01-30 11:20:00,74.67,74.68,74.42,74.42,22469.0,74.67,74.68,74.42,74.42,22469.0
2017-01-30 11:30:00,74.4,74.67,74.39,74.67,25844.0,74.4,74.67,74.39,74.67,25844.0
2017-01-30 11:40:00,74.67,74.83,74.64,74.83,46290.0,74.67,74.83,74.64,74.83,46290.0
2017-01-30 11:50:00,74.81,74.99,74.74,74.97,97597.0,74.81,74.99,74.74,74.97,97597.0
2017-01-30 12:00:00,75.0,75.02,74.84,74.86,19748.0,75.0,75.02,74.84,74.86,19748.0
2017-01-30 12:10:00,74.85,74.86,74.57,74.57,13435.0,74.85,74.86,74.57,74.57,13435.0
2017-01-30 12:20:00,74.56,74.7,74.5,74.67,18043.0,74.56,74.7,74.5,74.67,18043.0
2017-01-30 12:30:00,74.69,74.75,74.62,74.75,9855.0,74.69,74.75,74.62,74.75,9855.0
2017-01-30 12:40:00,74.75,74.78,74.68,74.69,8805.0,74.75,74.78,74.68,74.69,8805.0
2017-01-30 12:50:00,74.7,74.82,74.69,74.74,11546.0,74.7,74.82,74.69,74.74,11546.0
2017-01-30 13:00:00,74.74,74.82,74.68,74.77,30662.0,74.74,74.82,74.68,74.77,30662.0
2017-01-30 13:10:00,74.76,74.83,74.71,74.71,16289.0,74.76,74.83,74.71,74.71,16289.0
2017-01-30 13:20:00,74.72,74.78,74.68,74.76,16304.0,74.72,74.78,74.68,74.76,16304.0
2017-01-30 13:30:00,74.77,74.77,74.68,74.73,41830.0,74.77,74.77,74.68,74.73,41830.0
2017-01-30 13:40:00,74.73,74.87,74.73,74.86,31811.0,74.73,74.87,74.73,74.86,31811.0
2017-01-30 13:50:00,74.88,74.9,74.77,74.86,30364.0,74.88,74.9,74.77,74.86,30364.0
2017-01-30 14:00:00,74.88,75.05,74.88,75.03,31209.0,74.88,75.05,74.88,75.03,31209.0
2017-01-30 14:10:00,75.01,75.2,74.96,75.17,47031.0,75.01,75.2,74.96,75.17,47031.0
2017-01-30 14:20:00,75.18,75.37,75.18,75.34,37781.0,75.18,75.37,75.18,75.34,37781.0
2017-01-30 14:30:00,75.33,75.41,75.28,75.35,38405.0,75.33,75.41,75.28,75.35,38405.0
2017-01-30 14:40:00,75.36,75.45,75.34,75.38,41059.0,75.36,75.45,75.34,75.38,41059.0
2017-01-30 14:50:00,75.38,75.42,75.31,75.39,24978.0,75.38,75.42,75.31,75.39,24978.0
2017-01-30 15:00:00,75.41,75.41,75.26,75.31,67174.0,75.41,75.41,75.26,75.31,67174.0
2017-01-30 15:10:00,75.31,75.39,75.3,75.36,40595.0,75.31,75.39,75.3,75.36,40595.0
2017-01-30 15:20:00,75.36,75.46,75.27,75.29,95680.0,75.36,75.46,75.27,75.29,95680.0
2017-01-30 15:30:00,75.3,75.32,75.11,75.11,54274.0,75.3,75.32,75.11,75.11,54274.0
2017-01-30 15:40:00,75.1,75.23,75.06,75.2,70643.0,75.1,75.23,75.06,75.2,70643.0
2017-01-30 15:50:00,75.2,75.26,75.18,75.25,214888.0,75.2,75.26,75.18,75.25,214888.0
2017-01-31 09:30:00,74.8,75.35,74.7,74.81,97013.0,74.8,75.35,74.7,74.81,97013.0
2017-01-31 09:40:00,74.78,74.92,74.5,74.72,96446.0,74.78,74.92,74.5,74.72,96446.0
2017-01-31 09:50:00,74.75,74.78,74.37,74.55,135455.0,74.75,74.78,74.37,74.55,135455.0
2017-01-31 10:00:00,74.55,75.39,74.55,75.38,113319.0,74.55,75.39,74.55,75.38,113319.0
2017-01-31 10:10:00,75.39,75.68,75.33,75.38,62988.0,75.39,75.68,75.33,75.38,62988.0
2017-01-31 10:20:00,75.38,75.73,75.36,75.62,105474.0,75.38,75.73,75.36,75.62,105474.0
2017-01-31 10:30:00,75.61,75.8,75.55,75.72,52643.0,75.61,75.8,75.55,75.72,52643.0
2017-01-31 10:40:00,75.72,75.72,75.25,75.27,45893.0,75.72,75.72,75.25,75.27,45893.0
2017-01-31 10:50:00,75.27,75.31,75.22,75.28,46916.0,75.27,75.31,75.22,75.28,46916.0
2017-01-31 11:00:00,75.26,75.29,75.14,75.15,46427.0,75.26,75.29,75.14,75.15,46427.0
2017-01-31 11:10:00,75.15,75.27,75.14,75.19,24731.0,75.15,75.27,75.14,75.19,24731.0
2017-01-31 11:20:00,75.2,75.25,75.11,75.13,26838.0,75.2,75.25,75.11,75.13,26838.0
2017-01-31 11:30:00,75.12,75.22,75.09,75.2,32594.0,75.12,75.22,75.09,75.2,32594.0
2017-01-31 11:40:00,75.2,75.36,75.16,75.32,58968.0,75.2,75.36,75.16,75.32,58968.0
2017-01-31 11:50:00,75.33,75.33,75.15,75.19,44422.0,75.33,75.33,75.15,75.19,44422.0
2017-01-31 12:00:00,75.17,75.17,75.05,75.07,25167.0,75.17,75.17,75.05,75.07,25167.0
2017-01-31 12:10:00,75.05,75.11,75.0,75.11,83477.0,75.05,75.11,75.0,75.11,83477.0
2017-01-31 12:20:00,75.1,75.13,75.04,75.08,54705.0,75.1,75.13,75.04,75.08,54705.0
2017-01-31 12:30:00,75.09,75.09,74.97,75.0,18722.0,75.09,75.09,74.97,75.0,18722.0
2017-01-31 12:40:00,75.0,75.25,75.0,75.25,28553.0,75.0,75.25,75.0,75.25,28553.0
2017-01-31 12:50:00,75.25,75.47,75.25,75.46,100946.0,75.25,75.47,75.25,75.46,100946.0
2017-01-31 13:00:00,75.46,75.48,75.32,75.34,10895.0,75.46,75.48,75.32,75.34,10895.0
2017-01-31 13:10:00,75.34,75.42,75.2,75.42,45799.0,75.34,75.42,75.2,75.42,45799.0
2017-01-31 13:20:00,75.43,75.49,75.38,75.46,66164.0,75.43,75.49,75.38,75.46,66164.0
2017-01-31 13:30:00,75.45,75.49,75.27,75.36,22671.0,75.45,75.49,75.27,75.36,22671.0
2017-01-31 13:40:00,75.34,75.37,75.19,75.2,12100.0,75.34,75.37,75.19,75.2,12100.0
2017-01-31 13:50:00,75.2,75.23,75.12,75.16,16900.0,75.2,75.23,75.12,75.16,16900.0
2017-01-31 14:00:00,75.14,75.29,75.1,75.23,26759.0,75.14,75.29,75.1,75.23,26759.0
2017-01-31 14:10:00,75.24,75.55,75.22,75.54,86282.0,75.24,75.55,75.22,75.54,86282.0
2017-01-31 14:20:00,75.55,75.75,75.54,75.74,36555.0,75.55,75.75,75.54,75.74,36555.0
2017-01-31 14:30:00,75.73,75.76,75.68,75.76,17742.0,75.73,75.76,75.68,75.76,17742.0
2017-01-31 14:40:00,75.77,75.93,75.71,75.93,24772.0,75.77,75.93,75.71,75.93,24772.0
2017-01-31 14:50:00,75.95,76.16,75.95,76.16,338202.0,75.95,76.16,75.95,76.16,338202.0
2017-01-31 15:00:00,76.17,76.43,76.16,76.34,115962.0,76.17,76.43,76.16,76.34,115962.0
2017-01-31 15:10:00,76.35,76.81,76.34,76.76,133613.0,76.35,76.81,76.34,76.76,133613.0
2017-01-31 15:20:00,76.79,77.13,76.74,77.07,152942.0,76.79,77.13,76.74,77.07,152942.0
2017-01-31 15:30:00,77.07,77.09,76.9,76.93,143644.0,77.07,77.09,76.9,76.93,143644.0
2017-01-31 15:40:00,76.93,77.1,76.87,77.05,169320.0,76.93,77.1,76.87,77.05,169320.0
2017-01-31 15:50:00,77.05,77.22,77.02,77.19,246534.0,77.05,77.22,77.02,77.19,246534.0
2017-02-01 09:30:00,77.01,77.4,76.5,77.12,94224.0,77.01,77.4,76.5,77.12,94224.0
2017-02-01 09:40:00,77.17,77.35,77.1,77.16,28766.0,77.17,77.35,77.1,77.16,28766.0
2017-02-01 09:50:00,77.15,77.33,77.14,77.18,21395.0,77.15,77.33,77.14,77.18,21395.0
2017-02-01 10:00:00,77.21,77.25,76.63,76.63,74519.0,77.21,77.25,76.63,76.63,74519.0
2017-02-01 10:10:00,76.61,76.81,76.5,76.8,56282.0,76.61,76.81,76.5,76.8,56282.0
2017-02-01 10:20:00,76.8,77.01,76.75,76.98,37939.0,76.8,77.01,76.75,76.98,37939.0
2017-02-01 10:30:00,77.0,77.07,76.85,76.88,100189.0,77.0,77.07,76.85,76.88,100189.0
2017-02-01 10:40:00,76.87,76.94,76.57,76.58,57041.0,76.87,76.94,76.57,76.58,57041.0
2017-02-01 10:50:00,76.59,76.74,76.57,76.68,24138.0,76.59,76.74,76.57,76.68,24138.0
2017-02-01 11:00:00,76.69,76.83,76.64,76.76,29947.0,76.69,76.83,76.64,76.76,29947.0
2017-02-01 11:10:00,76.74,76.76,76.5,76.51,57316.0,76.74,76.76,76.5,76.51,57316.0
2017-02-01 11:20:00,76.51,76.58,76.47,76.56,37653.0,76.51,76.58,76.47,76.56,37653.0
2017-02-01 11:30:00,76.57,76.63,76.54,76.63,25267.0,76.57,76.63,76.54,76.63,25267.0
2017-02-01 11:40:00,76.63,76.74,76.54,76.54,39501.0,76.63,76.74,76.54,76.54,39501.0
2017-02-01 11:50:00,76.53,76.71,76.5,76.71,15500.0,76.53,76.71,76.5,76.71,15500.0
2017-02-01 12:00:00,76.68,76.7,76.63,76.7,10593.0,76.68,76.7,76.63,76.7,10593.0
2017-02-01 12:10:00,76.71,76.89,76.7,76.81,17591.0,76.71,76.89,76.7,76.81,17591.0
2017-02-01 12:20:00,76.82,76.89,76.81,76.87,13875.0,76.82,76.89,76.81,76.87,13875.0
2017-02-01 12:30:00,76.87,76.98,76.87,76.93,22120.0,76.87,76.98,76.87,76.93,22120.0
2017-02-01 12:40:00,76.93,76.98,76.88,76.88,18003.0,76.93,76.98,76.88,76.88,18003.0
2017-02-01 12:50:00,76.88,76.93,76.79,76.91,16043.0,76.88,76.93,76.79,76.91,16043.0
2017-02-01 13:00:00,76.9,76.95,76.73,76.75,23611.0,76.9,76.95,76.73,76.75,23611.0
2017-02-01 13:10:00,76.75,76.77,76.65,76.65,11592.0,76.75,76.77,76.65,76.65,11592.0
2017-02-01 13:20:00,76.64,76.76,76.62,76.72,29179.0,76.64,76.76,76.62,76.72,29179.0
2017-02-01 13:30:00,76.71,76.82,76.68,76.69,14399.0,76.71,76.82,76.68,76.69,14399.0
2017-02-01 13:40:00,76.68,76.79,76.64,76.79,11416.0,76.68,76.79,76.64,76.79,11416.0
2017-02-01 13:50:00,76.8,76.82,76.61,76.75,9455.0,76.8,76.82,76.61,76.75,9455.0
2017-02-01 14:00:00,76.71,76.82,76.49,76.65,78621.0,76.71,76.82,76.49,76.65,78621.0
2017-02-01 14:10:00,76.65,76.89,76.65,76.73,46904.0,76.65,76.89,76.65,76.73,46904.0
2017-02-01 14:20:00,76.72,76.72,76.45,76.49,55256.0,76.72,76.72,76.45,76.49,55256.0
2017-02-01 14:30:00,76.47,76.51,76.2,76.33,26919.0,76.47,76.51,76.2,76.33,26919.0
2017-02-01 14:40:00,76.35,76.36,76.04,76.22,54110.0,76.35,76.36,76.04,76.22,54110.0
2017-02-01 14:50:00,76.22,76.39,76.06,76.33,59613.0,76.22,76.39,76.06,76.33,59613.0
2017-02-01 15:00:00,76.34,76.37,76.2,76.23,21645.0,76.34,76.37,76.2,76.23,21645.0
2017-02-01 15:10:00,76.23,76.3,76.2,76.26,15350.0,76.23,76.3,76.2,76.26,15350.0
2017-02-01 15:20:00,76.25,76.39,76.25,76.33,26971.0,76.25,76.39,76.25,76.33,26971.0
2017-02-01 15:30:00,76.34,76.54,76.33,76.51,34503.0,76.34,76.54,76.33,76.51,34503.0
2017-02-01 15:40:00,76.5,76.56,76.46,76.53,42598.0,76.5,76.56,76.46,76.53,42598.0
2017-02-01 15:50:00,76.52,76.53,76.34,76.38,117838.0,76.52,76.53,76.34,76.38,117838.0
2017-02-02 09:30:00,76.76,77.22,76.44,76.89,129190.0,76.76,77.22,76.44,76.89,129190.0
2017-02-02 09:40:00,76.95,77.22,76.76,77.03,90327.0,76.95,77.22,76.76,77.03,90327.0
2017-02-02 09:50:00,77.05,77.13,76.9,77.13,65825.0,77.05,77.13,76.9,77.13,65825.0
2017-02-02 10:00:00,77.14,77.45,76.97,77.45,50147.0,77.14,77.45,76.97,77.45,50147.0
2017-02-02 10:10:00,77.44,77.45,77.2,77.23,59983.0,77.44,77.45,77.2,77.23,59983.0
2017-02-02 10:20:00,77.23,77.23,76.96,77.22,51664.0,77.23,77.23,76.96,77.22,51664.0
2017-02-02 10:30:00,77.23,77.37,77.2,77.34,118691.0,77.23,77.37,77.2,77.34,118691.0
2017-02-02 10:40:00,77.35,78.06,77.34,78.05,123355.0,77.35,78.06,77.34,78.05,123355.0
2017-02-02 10:50:00,78.04,78.21,77.85,78.15,134402.0,78.04,78.21,77.85,78.15,134402.0
2017-02-02 11:00:00,78.16,78.22,78.07,78.2,185461.0,78.16,78.22,78.07,78.2,185461.0
2017-02-02 11:10:00,78.2,78.62,78.19,78.33,120731.0,78.2,78.62,78.19,78.33,120731.0
2017-02-02 11:20:00,78.32,78.33,77.96,78.05,86493.0,78.32,78.33,77.96,78.05,86493.0
2017-02-02 11:30:00,78.05,78.27,78.02,78.25,28210.0,78.05,78.27,78.02,78.25,28210.0
2017-02-02 11:40:00,78.23,78.23,77.8,77.8,47336.0,78.23,78.23,77.8,77.8,47336.0
2017-02-02 11:50:00,77.79,77.8,77.53,77.63,42776.0,77.79,77.8,77.53,77.63,42776.0
2017-02-02 12:00:00,77.63,77.66,77.55,77.61,58670.0,77.63,77.66,77.55,77.61,58670.0
2017-02-02 12:10:00,77.59,77.66,77.49,77.56,25248.0,77.59,77.66,77.49,77.56,25248.0
2017-02-02 12:20:00,77.58,77.69,77.55,77.58,23093.0,77.58,77.69,77.55,77.58,23093.0
2017-02-02 12:30:00,77.59,77.62,77.37,77.5,212215.0,77.59,77.62,77.37,77.5,212215.0
2017-02-02 12:40:00,77.52,77.55,77.41,77.48,108376.0,77.52,77.55,77.41,77.48,108376.0
2017-02-02 12:50:00,77.48,77.49,77.36,77.46,25700.0,77.48,77.49,77.36,77.46,25700.0
2017-02-02 13:00:00,77.46,77.5,77.36,77.44,24621.0,77.46,77.5,77.36,77.44,24621.0
2017-02-02 13:10:00,77.42,77.49,77.38,77.4,32386.0,77.42,77.49,77.38,77.4,32386.0
2017-02-02 13:20:00,77.38,77.4,77.11,77.22,38041.0,77.38,77.4,77.11,77.22,38041.0
2017-02-02 13:30:00,77.18,77.41,77.16,77.38,26726.0,77.18,77.41,77.16,77.38,26726.0
2017-02-02 13:40:00,77.36,77.45,77.32,77.38,43416.0,77.36,77.45,77.32,77.38,43416.0
2017-02-02 13:50:00,77.4,77.43,77.35,77.41,37507.0,77.4,77.43,77.35,77.41,37507.0
2017-02-02 14:00:00,77.39,77.41,77.2,77.25,27406.0,77.39,77.41,77.2,77.25,27406.0
2017-02-02 14:10:00,77.29,77.45,77.29,77.32,29071.0,77.29,77.45,77.29,77.32,29071.0
2017-02-02 14:20:00,77.29,77.42,77.28,77.37,43670.0,77.29,77.42,77.28,77.37,43670.0
2017-02-02 14:30:00,77.4,77.43,77.31,77.41,20534.0,77.4,77.43,77.31,77.41,20534.0
2017-02-02 14:40:00,77.4,77.43,77.32,77.34,30878.0,77.4,77.43,77.32,77.34,30878.0
2017-02-02 14:50:00,77.33,77.42,77.33,77.4,34105.0,77.33,77.42,77.33,77.4,34105.0
2017-02-02 15:00:00,77.39,77.41,77.33,77.36,76068.0,77.39,77.41,77.33,77.36,76068.0
2017-02-02 15:10:00,77.37,77.41,77.33,77.4,88819.0,77.37,77.41,77.33,77.4,88819.0
2017-02-02 15:20:00,77.4,77.41,77.38,77.4,67571.0,77.4,77.41,77.38,77.4,67571.0
2017-02-02 15:30:00,77.39,77.4,77.29,77.31,58770.0,77.39,77.4,77.29,77.31,58770.0
2017-02-02 15:40:00,77.32,77.36,77.27,77.36,93071.0,77.32,77.36,77.27,77.36,93071.0
2017-02-02 15:50:00,77.35,77.35,77.19,77.2,128005.0,77.35,77.35,77.19,77.2,128005.0
2017-02-03 09:30:00,77.08,78.15,76.65,77.19,70300.0,77.08,78.15,76.65,77.19,70300.0
2017-02-03 09:40:00,77.07,77.07,76.66,76.78,30573.0,77.07,77.07,76.66,76.78,30573.0
2017-02-03 09:50:00,76.81,76.81,76.56,76.7,37878.0,76.81,76.81,76.56,76.7,37878.0
2017-02-03 10:00:00,76.73,77.49,76.6,77.47,53546.0,76.73,77.49,76.6,77.47,53546.0
2017-02-03 10:10:00,77.44,77.44,76.92,76.97,44213.0,77.44,77.44,76.92,76.97,44213.0
2017-02-03 10:20:00,76.98,77.02,76.68,76.79,48801.0,76.98,77.02,76.68,76.79,48801.0
2017-02-03 10:30:00,76.8,77.07,76.76,76.94,99959.0,76.8,77.07,76.76,76.94,99959.0
2017-02-03 10:40:00,76.91,77.32,76.91,77.29,43533.0,76.91,77.32,76.91,77.29,43533.0
2017-02-03 10:50:00,77.29,77.44,77.25,77.41,46900.0,77.29,77.44,77.25,77.41,46900.0
2017-02-03 11:00:00,77.4,77.41,77.08,77.18,187953.0,77.4,77.41,77.08,77.18,187953.0
2017-02-03 11:10:00,77.16,77.28,77.12,77.24,30313.0,77.16,77.28,77.12,77.24,30313.0
2017-02-03 11:20:00,77.24,77.36,77.24,77.26,23510.0,77.24,77.36,77.24,77.26,23510.0
2017-02-03 11:30:00,77.24,77.25,77.13,77.15,27312.0,77.24,77.25,77.13,77.15,27312.0
2017-02-03 11:40:00,77.14,77.34,77.13,77.32,12859.0,77.14,77.34,77.13,77.32,12859.0
2017-02-03 11:50:00,77.34,77.46,77.32,77.35,24985.0,77.34,77.46,77.32,77.35,24985.0
2017-02-03 12:00:00,77.3,77.3,77.19,77.22,20910.0,77.3,77.3,77.19,77.22,20910.0
2017-02-03 12:10:00,77.19,77.34,77.19,77.3,32917.0,77.19,77.34,77.19,77.3,32917.0
2017-02-03 12:20:00,77.28,77.29,77.14,77.16,17074.0,77.28,77.29,77.14,77.16,17074.0
2017-02-03 12:30:00,77.12,77.18,77.12,77.16,12898.0,77.12,77.18,77.12,77.16,12898.0
2017-02-03 12:40:00,77.16,77.18,77.12,77.17,16100.0,77.16,77.18,77.12,77.17,16100.0
2017-02-03 12:50:00,77.14,77.19,77.14,77.19,9902.0,77.14,77.19,77.14,77.19,9902.0
2017-02-03 13:00:00,77.19,77.25,77.06,77.06,16235.0,77.19,77.25,77.06,77.06,16235.0
2017-02-03 13:10:00,77.06,77.08,76.99,77.0,30711.0,77.06,77.08,76.99,77.0,30711.0
2017-02-03 13:20:00,77.0,77.12,76.97,76.99,48048.0,77.0,77.12,76.97,76.99,48048.0
2017-02-03 13:30:00,77.01,77.09,76.99,77.04,19000.0,77.01,77.09,76.99,77.04,19000.0
2017-02-03 13:40:00,77.04,77.07,76.99,77.03,27500.0,77.04,77.07,76.99,77.03,27500.0
2017-02-03 13:50:00,77.03,77.06,76.98,77.01,38657.0,77.03,77.06,76.98,77.01,38657.0
2017-02-03 14:00:00,77.02,77.07,76.98,77.0,14826.0,77.02,77.07,76.98,77.0,14826.0
2017-02-03 14:10:00,76.99,77.02,76.8,76.84,27971.0,76.99,77.02,76.8,76.84,27971.0
2017-02-03 14:20:00,76.83,76.87,76.61,76.66,33710.0,76.83,76.87,76.61,76.66,33710.0
2017-02-03 14:30:00,76.66,76.72,76.62,76.72,19476.0,76.66,76.72,76.62,76.72,19476.0
2017-02-03 14:40:00,76.72,76.82,76.71,76.82,14374.0,76.72,76.82,76.71,76.82,14374.0
2017-02-03 14:50:00,76.81,76.86,76.75,76.77,26655.0,76.81,76.86,76.75,76.77,26655.0
2017-02-03 15:00:00,76.77,76.8,76.73,76.79,26068.0,76.77,76.8,76.73,76.79,26068.0
2017-02-03 15:10:00,76.79,76.8,76.74,76.75,35632.0,76.79,76.8,76.74,76.75,35632.0
2017-02-03 15:20:00,76.76,76.77,76.71,76.75,21286.0,76.76,76.77,76.71,76.75,21286.0
2017-02-03 15:30:00,76.75,76.76,76.68,76.69,33688.0,76.75,76.76,76.68,76.69,33688.0
2017-02-03 15:40:00,76.68,76.72,76.65,76.67,49836.0,76.68,76.72,76.65,76.67,49836.0
2017-02-03 15:50:00,76.68,76.69,76.61,76.69,123738.0,76.68,76.69,76.61,76.69,123738.0
2017-02-06 09:30:00,76.71,76.85,76.4,76.72,130337.0,76.71,76.85,76.4,76.72,130337.0
2017-02-06 09:40:00,76.66,76.7,76.48,76.52,66871.0,76.66,76.7,76.48,76.52,66871.0
2017-02-06 09:50:00,76.5,76.7,76.48,76.5,39895.0,76.5,76.7,76.48,76.5,39895.0
2017-02-06 10:00:00,76.48,76.52,76.34,76.35,51187.0,76.48,76.52,76.34,76.35,51187.0
2017-02-06 10:10:00,76.36,76.45,76.36,76.37,37094.0,76.36,76.45,76.36,76.37,37094.0
2017-02-06 10:20:00,76.38,76.47,76.35,76.38,40552.0,76.38,76.47,76.35,76.38,40552.0
2017-02-06 10:30:00,76.36,76.45,76.3,76.45,47330.0,76.36,76.45,76.3,76.45,47330.0
2017-02-06 10:40:00,76.43,76.5,76.31,76.31,42129.0,76.43,76.5,76.31,76.31,42129.0
2017-02-06 10:50:00,76.3,76.46,76.29,76.33,25704.0,76.3,76.46,76.29,76.33,25704.0
2017-02-06 11:00:00,76.34,76.43,76.31,76.4,19044.0,76.34,76.43,76.31,76.4,19044.0
2017-02-06 11:10:00,76.4,76.44,76.35,76.37,15979.0,76.4,76.44,76.35,76.37,15979.0
2017-02-06 11:20:00,76.38,76.41,76.34,76.34,12220.0,76.38,76.41,76.34,76.34,12220.0
2017-02-06 11:30:00,76.33,76.35,76.19,76.25,29059.0,76.33,76.35,76.19,76.25,29059.0
2017-02-06 11:40:00,76.26,76.43,76.22,76.32,46191.0,76.26,76.43,76.22,76.32,46191.0
2017-02-06 11:50:00,76.32,76.32,76.2,76.21,26191.0,76.32,76.32,76.2,76.21,26191.0
2017-02-06 12:00:00,76.22,76.22,75.88,75.94,38582.0,76.22,76.22,75.88,75.94,38582.0
2017-02-06 12:10:00,75.94,76.08,75.81,75.92,50582.0,75.94,76.08,75.81,75.92,50582.0
2017-02-06 12:20:00,75.92,76.09,75.91,76.04,45592.0,75.92,76.09,75.91,76.04,45592.0
2017-02-06 12:30:00,76.03,76.1,75.97,76.05,32320.0,76.03,76.1,75.97,76.05,32320.0
2017-02-06 12:40:00,76.05,76.07,75.85,75.87,36885.0,76.05,76.07,75.85,75.87,36885.0
2017-02-06 12:50:00,75.87,75.87,75.7,75.71,74921.0,75.87,75.87,75.7,75.71,74921.0
2017-02-06 13:00:00,75.71,75.83,75.56,75.71,120605.0,75.71,75.83,75.56,75.71,120605.0
2017-02-06 13:10:00,75.7,75.77,75.67,75.7,23297.0,75.7,75.77,75.67,75.7,23297.0
2017-02-06 13:20:00,75.7,75.76,75.55,75.55,37444.0,75.7,75.76,75.55,75.55,37444.0
2017-02-06 13:30:00,75.56,75.58,75.45,75.47,36111.0,75.56,75.58,75.45,75.47,36111.0
2017-02-06 13:40:00,75.47,75.56,75.43,75.48,37927.0,75.47,75.56,75.43,75.48,37927.0
2017-02-06 13:50:00,75.48,75.5,75.41,75.46,32454.0,75.48,75.5,75.41,75.46,32454.0
2017-02-06 14:00:00,75.47,75.57,75.42,75.57,32619.0,75.47,75.57,75.42,75.57,32619.0
2017-02-06 14:10:00,75.57,75.66,75.5,75.55,51570.0,75.57,75.66,75.5,75.55,51570.0
2017-02-06 14:20:00,75.55,75.57,75.29,75.31,40982.0,75.55,75.57,75.29,75.31,40982.0
2017-02-06 14:30:00,75.31,75.4,75.3,75.39,63049.0,75.31,75.4,75.3,75.39,63049.0
2017-02-06 14:40:00,75.4,75.4,75.27,75.28,37287.0,75.4,75.4,75.27,75.28,37287.0
2017-02-06 14:50:00,75.28,75.36,75.14,75.27,104033.0,75.28,75.36,75.14,75.27,104033.0
2017-02-06 15:00:00,75.26,75.29,75.11,75.11,81399.0,75.26,75.29,75.11,75.11,81399.0
2017-02-06 15:10:00,75.12,75.12,74.96,75.02,122966.0,75.12,75.12,74.96,75.02,122966.0
2017-02-06 15:20:00,75.03,75.13,75.02,75.07,53760.0,75.03,75.13,75.02,75.07,53760.0
2017-02-06 15:30:00,75.06,75.08,74.99,75.01,245395.0,75.06,75.08,74.99,75.01,245395.0
2017-02-06 15:40:00,75.01,75.18,75.0,75.14,189164.0,75.01,75.18,75.0,75.14,189164.0
2017-02-06 15:50:00,75.16,75.2,74.97,75.12,329366.0,75.16,75.2,74.97,75.12,329366.0
2017-02-07 09:30:00,74.5,75.41,74.47,75.2,132930.0,74.5,75.41,74.47,75.2,132930.0
2017-02-07 09:40:00,75.24,75.24,74.94,74.99,25639.0,75.24,75.24,74.94,74.99,25639.0
2017-02-07 09:50:00,74.98,74.98,74.78,74.8,25960.0,74.98,74.98,74.78,74.8,25960.0
2017-02-07 10:00:00,74.83,74.83,74.69,74.83,33242.0,74.83,74.83,74.69,74.83,33242.0
2017-02-07 10:10:00,74.82,74.97,74.8,74.87,36239.0,74.82,74.97,74.8,74.87,36239.0
2017-02-07 10:20:00,74.89,75.25,74.84,75.2,28637.0,74.89,75.25,74.84,75.2,28637.0
2017-02-07 10:30:00,75.19,75.24,75.04,75.17,51896.0,75.19,75.24,75.04,75.17,51896.0
2017-02-07 10:40:00,75.16,75.22,75.1,75.14,29303.0,75.16,75.22,75.1,75.14,29303.0
2017-02-07 10:50:00,75.18,75.26,75.12,75.25,46617.0,75.18,75.26,75.12,75.25,46617.0
2017-02-07 11:00:00,75.22,75.4,75.22,75.38,59637.0,75.22,75.4,75.22,75.38,59637.0
2017-02-07 11:10:00,75.37,75.37,75.15,75.17,15306.0,75.37,75.37,75.15,75.17,15306.0
2017-02-07 11:20:00,75.19,75.22,74.95,74.97,21281.0,75.19,75.22,74.95,74.97,21281.0
2017-02-07 11:30:00,74.95,75.25,74.93,75.25,18830.0,74.95,75.25,74.93,75.25,18830.0
2017-02-07 11:40:00,75.22,75.23,75.12,75.21,23335.0,75.22,75.23,75.12,75.21,23335.0
2017-02-07 11:50:00,75.21,75.22,75.09,75.1,18685.0,75.21,75.22,75.09,75.1,18685.0
2017-02-07 12:00:00,75.11,75.23,75.09,75.23,45635.0,75.11,75.23,75.09,75.23,45635.0
2017-02-07 12:10:00,75.24,75.25,74.96,74.98,31729.0,75.24,75.25,74.96,74.98,31729.0
2017-02-07 12:20:00,74.98,75.06,74.94,75.01,32886.0,74.98,75.06,74.94,75.01,32886.0
2017-02-07 12:30:00,74.99,75.12,74.98,75.11,10821.0,74.99,75.12,74.98,75.11,10821.0
2017-02-07 12:40:00,75.14,75.14,74.94,74.95,15653.0,75.14,75.14,74.94,74.95,15653.0
2017-02-07 12:50:00,74.94,75.08,74.93,75.05,14153.0,74.94,75.08,74.93,75.05,14153.0
2017-02-07 13:00:00,75.03,75.06,74.98,75.06,13454.0,75.03,75.06,74.98,75.06,13454.0
2017-02-07 13:10:00,75.06,75.17,75.04,75.15,17054.0,75.06,75.17,75.04,75.15,17054.0
2017-02-07 13:20:00,75.13,75.2,75.02,75.18,16168.0,75.13,75.2,75.02,75.18,16168.0
2017-02-07 13:30:00,75.17,75.22,75.15,75.2,35355.0,75.17,75.22,75.15,75.2,35355.0
2017-02-07 13:40:00,75.2,75.23,75.17,75.21,34897.0,75.2,75.23,75.17,75.21,34897.0
2017-02-07 13:50:00,75.19,75.21,75.08,75.13,33348.0,75.19,75.21,75.08,75.13,33348.0
2017-02-07 14:00:00,75.13,75.22,75.13,75.16,14940.0,75.13,75.22,75.13,75.16,14940.0
2017-02-07 14:10:00,75.16,75.21,75.12,75.16,14092.0,75.16,75.21,75.12,75.16,14092.0
2017-02-07 14:20:00,75.13,75.19,75.1,75.15,14733.0,75.13,75.19,75.1,75.15,14733.0
2017-02-07 14:30:00,75.16,75.19,75.11,75.11,12142.0,75.16,75.19,75.11,75.11,12142.0
2017-02-07 14:40:00,75.11,75.11,75.02,75.05,14596.0,75.11,75.11,75.02,75.05,14596.0
2017-02-07 14:50:00,75.05,75.08,75.02,75.05,10155.0,75.05,75.08,75.02,75.05,10155.0
2017-02-07 15:00:00,75.05,75.21,75.05,75.19,18338.0,75.05,75.21,75.05,75.19,18338.0
2017-02-07 15:10:00,75.2,75.4,75.2,75.37,88441.0,75.2,75.4,75.2,75.37,88441.0
2017-02-07 15:20:00,75.35,75.38,75.28,75.31,40513.0,75.35,75.38,75.28,75.31,40513.0
2017-02-07 15:30:00,75.31,75.34,75.2,75.28,66945.0,75.31,75.34,75.2,75.28,66945.0
2017-02-07 15:40:00,75.3,75.36,75.21,75.21,76155.0,75.3,75.36,75.21,75.21,76155.0
2017-02-07 15:50:00,75.21,75.24,75.15,75.21,89996.0,75.21,75.24,75.15,75.21,89996.0
2017-02-08 09:30:00,75.35,75.74,75.22,75.65,100330.0,75.35,75.74,75.22,75.65,100330.0
2017-02-08 09:40:00,75.66,75.98,75.56,75.81,89840.0,75.66,75.98,75.56,75.81,89840.0
2017-02-08 09:50:00,75.77,75.79,75.58,75.75,23780.0,75.77,75.79,75.58,75.75,23780.0
2017-02-08 10:00:00,75.78,75.78,75.47,75.52,42677.0,75.78,75.78,75.47,75.52,42677.0
2017-02-08 10:10:00,75.5,75.82,75.46,75.74,153063.0,75.5,75.82,75.46,75.74,153063.0
2017-02-08 10:20:00,75.73,75.88,75.72,75.87,264413.0,75.73,75.88,75.72,75.87,264413.0
2017-02-08 10:30:00,75.88,76.06,75.88,76.0,54420.0,75.88,76.06,75.88,76.0,54420.0
2017-02-08 10:40:00,76.02,76.26,75.92,76.04,132379.0,76.02,76.26,75.92,76.04,132379.0
2017-02-08 10:50:00,76.05,76.15,76.0,76.05,55716.0,76.05,76.15,76.0,76.05,55716.0
2017-02-08 11:00:00,76.06,76.33,76.06,76.3,48190.0,76.06,76.33,76.06,76.3,48190.0
2017-02-08 11:10:00,76.28,76.38,76.14,76.14,30177.0,76.28,76.38,76.14,76.14,30177.0
2017-02-08 11:20:00,76.16,76.2,76.12,76.14,12164.0,76.16,76.2,76.12,76.14,12164.0
2017-02-08 11:30:00,76.15,76.2,76.12,76.13,12236.0,76.15,76.2,76.12,76.13,12236.0
2017-02-08 11:40:00,76.14,76.29,76.14,76.26,18315.0,76.14,76.29,76.14,76.26,18315.0
2017-02-08 11:50:00,76.25,76.41,76.22,76.27,59801.0,76.25,76.41,76.22,76.27,59801.0
2017-02-08 12:00:00,76.26,76.36,76.23,76.26,20822.0,76.26,76.36,76.23,76.26,20822.0
2017-02-08 12:10:00,76.25,76.25,76.12,76.19,25835.0,76.25,76.25,76.12,76.19,25835.0
2017-02-08 12:20:00,76.18,76.2,76.0,76.0,64460.0,76.18,76.2,76.0,76.0,64460.0
2017-02-08 12:30:00,76.01,76.09,76.0,76.08,22076.0,76.01,76.09,76.0,76.08,22076.0
2017-02-08 12:40:00,76.07,76.16,76.05,76.11,17131.0,76.07,76.16,76.05,76.11,17131.0
2017-02-08 12:50:00,76.11,76.12,76.06,76.07,32378.0,76.11,76.12,76.06,76.07,32378.0
2017-02-08 13:00:00,76.08,76.22,76.07,76.16,35542.0,76.08,76.22,76.07,76.16,35542.0
2017-02-08 13:10:00,76.17,76.17,76.06,76.06,16447.0,76.17,76.17,76.06,76.06,16447.0
2017-02-08 13:20:00,76.06,76.07,75.99,76.07,19389.0,76.06,76.07,75.99,76.07,19389.0
2017-02-08 13:30:00,76.09,76.11,76.02,76.05,15320.0,76.09,76.11,76.02,76.05,15320.0
2017-02-08 13:40:00,76.05,76.07,76.01,76.02,27383.0,76.05,76.07,76.01,76.02,27383.0
2017-02-08 13:50:00,76.04,76.11,76.0,76.08,30664.0,76.04,76.11,76.0,76.08,30664.0
2017-02-08 14:00:00,76.08,76.08,76.02,76.04,27526.0,76.08,76.08,76.02,76.04,27526.0
2017-02-08 14:10:00,76.05,76.07,76.0,76.07,53259.0,76.05,76.07,76.0,76.07,53259.0
2017-02-08 14:20:00,76.07,76.08,76.02,76.06,29253.0,76.07,76.08,76.02,76.06,29253.0
2017-02-08 14:30:00,76.05,76.22,76.04,76.22,31589.0,76.05,76.22,76.04,76.22,31589.0
2017-02-08 14:40:00,76.21,76.46,76.2,76.44,60663.0,76.21,76.46,76.2,76.44,60663.0
2017-02-08 14:50:00,76.44,76.44,76.27,76.28,70445.0,76.44,76.44,76.27,76.28,70445.0
2017-02-08 15:00:00,76.26,76.33,76.2,76.31,85532.0,76.26,76.33,76.2,76.31,85532.0
2017-02-08 15:10:00,76.31,76.44,76.28,76.44,82386.0,76.31,76.44,76.28,76.44,82386.0
2017-02-08 15:20:00,76.45,76.5,76.4,76.49,57068.0,76.45,76.5,76.4,76.49,57068.0
2017-02-08 15:30:00,76.49,76.78,76.47,76.67,167790.0,76.49,76.78,76.47,76.67,167790.0
2017-02-08 15:40:00,76.68,76.88,76.67,76.88,96175.0,76.68,76.88,76.67,76.88,96175.0
2017-02-08 15:50:00,76.87,76.88,76.62,76.65,158414.0,76.87,76.88,76.62,76.65,158414.0
2017-02-09 09:30:00,76.58,77.31,76.57,77.31,45014.0,76.58,77.31,76.57,77.31,45014.0
2017-02-09 09:40:00,77.29,77.87,77.29,77.83,55742.0,77.29,77.87,77.29,77.83,55742.0
2017-02-09 09:50:00,77.8,78.25,77.6,78.13,119506.0,77.8,78.25,77.6,78.13,119506.0
2017-02-09 10:00:00,78.12,78.19,77.94,78.08,105491.0,78.12,78.19,77.94,78.08,105491.0
2017-02-09 10:10:00,78.11,78.21,77.98,78.07,76260.0,78.11,78.21,77.98,78.07,76260.0
2017-02-09 10:20:00,78.07,78.23,77.99,78.22,51069.0,78.07,78.23,77.99,78.22,51069.0
2017-02-09 10:30:00,78.22,78.46,78.18,78.42,128482.0,78.22,78.46,78.18,78.42,128482.0
2017-02-09 10:40:00,78.43,78.9,78.42,78.9,178069.0,78.43,78.9,78.42,78.9,178069.0
2017-02-09 10:50:00,78.9,79.25,78.8,79.13,233071.0,78.9,79.25,78.8,79.13,233071.0
2017-02-09 11:00:00,79.12,79.21,78.79,79.06,108228.0,79.12,79.21,78.79,79.06,108228.0
2017-02-09 11:10:00,79.09,79.46,79.02,79.27,150532.0,79.09,79.46,79.02,79.27,150532.0
2017-02-09 11:20:00,79.23,79.69,79.19,79.69,106060.0,79.23,79.69,79.19,79.69,106060.0
2017-02-09 11:30:00,79.66,79.8,79.6,79.66,83519.0,79.66,79.8,79.6,79.66,83519.0
2017-02-09 11:40:00,79.64,79.85,79.62,79.72,108050.0,79.64,79.85,79.62,79.72,108050.0
2017-02-09 11:50:00,79.72,79.82,79.07,79.09,349938.0,79.72,79.82,79.07,79.09,349938.0
2017-02-09 12:00:00,79.11,79.11,78.9,79.0,161518.0,79.11,79.11,78.9,79.0,161518.0
2017-02-09 12:10:00,79.02,79.32,79.02,79.24,32977.0,79.02,79.32,79.02,79.24,32977.0
2017-02-09 12:20:00,79.24,79.39,79.1,79.2,39410.0,79.24,79.39,79.1,79.2,39410.0
2017-02-09 12:30:00,79.2,79.35,79.03,79.29,35967.0,79.2,79.35,79.03,79.29,35967.0
2017-02-09 12:40:00,79.27,79.29,79.01,79.01,34748.0,79.27,79.29,79.01,79.01,34748.0
2017-02-09 12:50:00,78.99,79.41,78.96,79.36,194171.0,78.99,79.41,78.96,79.36,194171.0
2017-02-09 13:00:00,79.35,79.37,79.15,79.34,72879.0,79.35,79.37,79.15,79.34,72879.0
2017-02-09 13:10:00,79.34,79.61,79.3,79.53,47208.0,79.34,79.61,79.3,79.53,47208.0
2017-02-09 13:20:00,79.5,79.55,79.29,79.5,60299.0,79.5,79.55,79.29,79.5,60299.0
2017-02-09 13:30:00,79.5,79.53,79.42,79.48,80456.0,79.5,79.53,79.42,79.48,80456.0
2017-02-09 13:40:00,79.48,79.58,79.46,79.5,56300.0,79.48,79.58,79.46,79.5,56300.0
2017-02-09 13:50:00,79.5,79.76,79.5,79.62,149539.0,79.5,79.76,79.5,79.62,149539.0
2017-02-09 14:00:00,79.6,79.64,79.47,79.48,89764.0,79.6,79.64,79.47,79.48,89764.0
2017-02-09 14:10:00,79.48,79.53,79.07,79.12,102658.0,79.48,79.53,79.07,79.12,102658.0
2017-02-09 14:20:00,79.13,79.49,79.13,79.26,49108.0,79.13,79.49,79.13,79.26,49108.0
2017-02-09 14:30:00,79.24,79.61,79.22,79.56,60886.0,79.24,79.61,79.22,79.56,60886.0
2017-02-09 14:40:00,79.55,79.61,79.36,79.4,48942.0,79.55,79.61,79.36,79.4,48942.0
2017-02-09 14:50:00,79.4,79.43,79.3,79.39,32685.0,79.4,79.43,79.3,79.39,32685.0
2017-02-09 15:00:00,79.4,79.48,79.39,79.42,43205.0,79.4,79.48,79.39,79.42,43205.0
2017-02-09 15:10:00,79.42,79.43,79.21,79.3,44837.0,79.42,79.43,79.21,79.3,44837.0
2017-02-09 15:20:00,79.3,79.43,79.28,79.31,38673.0,79.3,79.43,79.28,79.31,38673.0
2017-02-09 15:30:00,79.32,79.42,79.3,79.38,88877.0,79.32,79.42,79.3,79.38,88877.0
2017-02-09 15:40:00,79.38,79.55,79.36,79.51,124323.0,79.38,79.55,79.36,79.51,124323.0
2017-02-09 15:50:00,79.53,79.59,79.31,79.38,399486.0,79.53,79.59,79.31,79.38,399486.0
2017-02-10 09:30:00,79.73,79.86,79.33,79.52,130309.0,79.73,79.86,79.33,79.52,130309.0
2017-02-10 09:40:00,79.58,79.9,79.5,79.57,193649.0,79.58,79.9,79.5,79.57,193649.0
2017-02-10 09:50:00,79.52,79.8,79.41,79.51,87351.0,79.52,79.8,79.41,79.51,87351.0
2017-02-10 10:00:00,79.49,79.54,79.11,79.38,61177.0,79.49,79.54,79.11,79.38,61177.0
2017-02-10 10:10:00,79.38,79.47,79.16,79.29,41739.0,79.38,79.47,79.16,79.29,41739.0
2017-02-10 10:20:00,79.25,79.38,79.05,79.38,40289.0,79.25,79.38,79.05,79.38,40289.0
2017-02-10 10:30:00,79.35,79.43,79.17,79.28,67653.0,79.35,79.43,79.17,79.28,67653.0
2017-02-10 10:40:00,79.28,79.29,78.86,78.86,103472.0,79.28,79.29,78.86,78.86,103472.0
2017-02-10 10:50:00,78.88,78.91,78.5,78.67,64153.0,78.88,78.91,78.5,78.67,64153.0
2017-02-10 11:00:00,78.7,78.99,78.7,78.89,43147.0,78.7,78.99,78.7,78.89,43147.0
2017-02-10 11:10:00,78.87,78.99,78.82,78.88,43096.0,78.87,78.99,78.82,78.88,43096.0
2017-02-10 11:20:00,78.88,78.88,78.62,78.73,84919.0,78.88,78.88,78.62,78.73,84919.0
2017-02-10 11:30:00,78.73,78.74,78.58,78.64,45733.0,78.73,78.74,78.58,78.64,45733.0
2017-02-10 11:40:00,78.64,78.66,78.59,78.59,59420.0,78.64,78.66,78.59,78.59,59420.0
2017-02-10 11:50:00,78.6,78.65,78.45,78.51,90507.0,78.6,78.65,78.45,78.51,90507.0
2017-02-10 12:00:00,78.48,78.51,78.35,78.38,24653.0,78.48,78.51,78.35,78.38,24653.0
2017-02-10 12:10:00,78.38,78.41,78.27,78.38,34672.0,78.38,78.41,78.27,78.38,34672.0
2017-02-10 12:20:00,78.37,78.44,78.35,78.39,50180.0,78.37,78.44,78.35,78.39,50180.0
2017-02-10 12:30:00,78.4,78.42,78.36,78.39,44022.0,78.4,78.42,78.36,78.39,44022.0
2017-02-10 12:40:00,78.39,78.42,78.37,78.37,112085.0,78.39,78.42,78.37,78.37,112085.0
2017-02-10 12:50:00,78.38,78.39,78.19,78.22,60921.0,78.38,78.39,78.19,78.22,60921.0
2017-02-10 13:00:00,78.23,78.26,78.15,78.2,74600.0,78.23,78.26,78.15,78.2,74600.0
2017-02-10 13:10:00,78.2,78.2,78.1,78.13,30579.0,78.2,78.2,78.1,78.13,30579.0
2017-02-10 13:20:00,78.13,78.14,78.04,78.09,35682.0,78.13,78.14,78.04,78.09,35682.0
2017-02-10 13:30:00,78.09,78.25,78.07,78.17,81833.0,78.09,78.25,78.07,78.17,81833.0
2017-02-10 13:40:00,78.2,78.21,77.99,78.02,50882.0,78.2,78.21,77.99,78.02,50882.0
2017-02-10 13:50:00,78.02,78.03,77.96,78.02,24632.0,78.02,78.03,77.96,78.02,24632.0
2017-02-10 14:00:00,78.02,78.07,77.98,78.0,34452.0,78.02,78.07,77.98,78.0,34452.0
2017-02-10 14:10:00,78.01,78.26,77.99,78.21,96605.0,78.01,78.26,77.99,78.21,96605.0
2017-02-10 14:20:00,78.21,78.28,78.14,78.27,45700.0,78.21,78.28,78.14,78.27,45700.0
2017-02-10 14:30:00,78.25,78.4,78.22,78.4,64092.0,78.25,78.4,78.22,78.4,64092.0
2017-02-10 14:40:00,78.4,78.4,78.21,78.23,60067.0,78.4,78.4,78.21,78.23,60067.0
2017-02-10 14:50:00,78.23,78.24,78.05,78.07,40106.0,78.23,78.24,78.05,78.07,40106.0
2017-02-10 15:00:00,78.08,78.13,77.99,78.0,122600.0,78.08,78.13,77.99,78.0,122600.0
2017-02-10 15:10:00,78.0,78.06,77.98,78.01,75707.0,78.0,78.06,77.98,78.01,75707.0
2017-02-10 15:20:00,78.0,78.06,77.98,78.0,103378.0,78.0,78.06,77.98,78.0,103378.0
2017-02-10 15:30:00,78.0,78.05,77.93,78.0,137705.0,78.0,78.05,77.93,78.0,137705.0
2017-02-10 15:40:00,78.0,78.02,77.94,77.97,151365.0,78.0,78.02,77.94,77.97,151365.0
2017-02-10 15:50:00,77.98,78.06,77.96,78.02,295361.0,77.98,78.06,77.96,78.02,295361.0
2017-02-13 09:30:00,78.43,78.54,77.64,77.95,58583.0,78.43,78.54,77.64,77.95,58583.0
2017-02-13 09:40:00,77.93,78.02,77.13,77.38,67168.0,77.93,78.02,77.13,77.38,67168.0
2017-02-13 09:50:00,77.4,77.8,77.35,77.8,25038.0,77.4,77.8,77.35,77.8,25038.0
2017-02-13 10:00:00,77.83,77.91,77.42,77.45,26081.0,77.83,77.91,77.42,77.45,26081.0
2017-02-13 10:10:00,77.48,77.62,77.35,77.35,16788.0,77.48,77.62,77.35,77.35,16788.0
2017-02-13 10:20:00,77.38,77.52,77.18,77.5,48683.0,77.38,77.52,77.18,77.5,48683.0
2017-02-13 10:30:00,77.48,77.57,77.35,77.39,68300.0,77.48,77.57,77.35,77.39,68300.0
2017-02-13 10:40:00,77.4,77.62,77.39,77.55,25160.0,77.4,77.62,77.39,77.55,25160.0
2017-02-13 10:50:00,77.56,77.8,77.53,77.75,31915.0,77.56,77.8,77.53,77.75,31915.0
2017-02-13 11:00:00,77.76,77.79,77.67,77.76,22169.0,77.76,77.79,77.67,77.76,22169.0
2017-02-13 11:10:00,77.76,77.9,77.72,77.85,26057.0,77.76,77.9,77.72,77.85,26057.0
2017-02-13 11:20:00,77.84,78.02,77.84,78.01,35314.0,77.84,78.02,77.84,78.01,35314.0
2017-02-13 11:30:00,78.02,78.06,77.93,78.0,30348.0,78.02,78.06,77.93,78.0,30348.0
2017-02-13 11:40:00,77.99,78.02,77.93,77.94,10106.0,77.99,78.02,77.93,77.94,10106.0
2017-02-13 11:50:00,77.93,77.99,77.88,77.93,12081.0,77.93,77.99,77.88,77.93,12081.0
2017-02-13 12:00:00,77.94,78.03,77.93,77.95,17560.0,77.94,78.03,77.93,77.95,17560.0
2017-02-13 12:10:00,77.95,78.07,77.95,78.05,31886.0,77.95,78.07,77.95,78.05,31886.0
2017-02-13 12:20:00,78.05,78.1,78.04,78.05,16781.0,78.05,78.1,78.04,78.05,16781.0
2017-02-13 12:30:00,78.05,78.12,78.03,78.12,13926.0,78.05,78.12,78.03,78.12,13926.0
2017-02-13 12:40:00,78.1,78.12,77.6,78.01,88235.0,78.1,78.12,77.6,78.01,88235.0
2017-02-13 12:50:00,78.04,78.06,78.01,78.01,13220.0,78.04,78.06,78.01,78.01,13220.0
2017-02-13 13:00:00,78.02,78.13,78.02,78.07,14168.0,78.02,78.13,78.02,78.07,14168.0
2017-02-13 13:10:00,78.07,78.11,78.01,78.03,11785.0,78.07,78.11,78.01,78.03,11785.0
2017-02-13 13:20:00,78.02,78.1,78.01,78.08,15482.0,78.02,78.1,78.01,78.08,15482.0
2017-02-13 13:30:00,78.07,78.11,78.02,78.07,18682.0,78.07,78.11,78.02,78.07,18682.0
2017-02-13 13:40:00,78.06,78.11,78.01,78.04,17144.0,78.06,78.11,78.01,78.04,17144.0
2017-02-13 13:50:00,78.02,78.11,78.0,78.07,16744.0,78.02,78.11,78.0,78.07,16744.0
2017-02-13 14:00:00,78.06,78.08,77.94,78.03,23986.0,78.06,78.08,77.94,78.03,23986.0
2017-02-13 14:10:00,78.02,78.27,78.0,78.27,45651.0,78.02,78.27,78.0,78.27,45651.0
2017-02-13 14:20:00,78.28,78.28,78.19,78.22,20452.0,78.28,78.28,78.19,78.22,20452.0
2017-02-13 14:30:00,78.2,78.2,78.11,78.11,7418.0,78.2,78.2,78.11,78.11,7418.0
2017-02-13 14:40:00,78.1,78.12,77.96,77.96,20124.0,78.1,78.12,77.96,77.96,20124.0
2017-02-13 14:50:00,77.96,78.08,77.91,77.96,30168.0,77.96,78.08,77.91,77.96,30168.0
2017-02-13 15:00:00,77.95,77.95,77.87,77.88,17026.0,77.95,77.95,77.87,77.88,17026.0
2017-02-13 15:10:00,77.88,77.89,77.81,77.81,11673.0,77.88,77.89,77.81,77.81,11673.0
2017-02-13 15:20:00,77.81,77.82,77.71,77.72,13427.0,77.81,77.82,77.71,77.72,13427.0
2017-02-13 15:30:00,77.72,77.73,77.63,77.73,34764.0,77.72,77.73,77.63,77.73,34764.0
2017-02-13 15:40:00,77.72,77.73,77.59,77.6,48034.0,77.72,77.73,77.59,77.6,48034.0
2017-02-13 15:50:00,77.61,77.72,77.59,77.7,198608.0,77.61,77.72,77.59,77.7,198608.0
2017-02-14 09:30:00,77.5,78.9,77.5,78.74,167323.0,77.5,78.9,77.5,78.74,167323.0
2017-02-14 09:40:00,78.76,79.35,78.74,79.35,154825.0,78.76,79.35,78.74,79.35,154825.0
2017-02-14 09:50:00,79.33,79.33,78.74,79.14,100822.0,79.33,79.33,78.74,79.14,100822.0
2017-02-14 10:00:00,79.13,79.13,78.77,79.02,46911.0,79.13,79.13,78.77,79.02,46911.0
2017-02-14 10:10:00,79.02,79.05,78.77,78.81,62371.0,79.02,79.05,78.77,78.81,62371.0
2017-02-14 10:20:00,78.79,78.87,78.66,78.77,54386.0,78.79,78.87,78.66,78.77,54386.0
2017-02-14 10:30:00,78.79,78.84,78.67,78.68,50144.0,78.79,78.84,78.67,78.68,50144.0
2017-02-14 10:40:00,78.68,78.81,78.53,78.73,61467.0,78.68,78.81,78.53,78.73,61467.0
2017-02-14 10:50:00,78.71,78.9,78.7,78.88,21690.0,78.71,78.9,78.7,78.88,21690.0
2017-02-14 11:00:00,78.86,78.88,78.63,78.73,55580.0,78.86,78.88,78.63,78.73,55580.0
2017-02-14 11:10:00,78.74,78.81,78.72,78.78,21479.0,78.74,78.81,78.72,78.78,21479.0
2017-02-14 11:20:00,78.8,78.93,78.8,78.92,26962.0,78.8,78.93,78.8,78.92,26962.0
2017-02-14 11:30:00,78.92,79.09,78.92,78.99,18244.0,78.92,79.09,78.92,78.99,18244.0
2017-02-14 11:40:00,78.98,79.02,78.94,79.0,9172.0,78.98,79.02,78.94,79.0,9172.0
2017-02-14 11:50:00,78.99,79.19,78.98,79.19,19151.0,78.99,79.19,78.98,79.19,19151.0
2017-02-14 12:00:00,79.2,79.39,79.18,79.39,28121.0,79.2,79.39,79.18,79.39,28121.0
2017-02-14 12:10:00,79.39,79.47,79.36,79.46,21101.0,79.39,79.47,79.36,79.46,21101.0
2017-02-14 12:20:00,79.45,79.75,79.41,79.73,45025.0,79.45,79.75,79.41,79.73,45025.0
2017-02-14 12:30:00,79.74,79.74,79.38,79.38,45356.0,79.74,79.74,79.38,79.38,45356.0
2017-02-14 12:40:00,79.42,79.43,79.29,79.33,29344.0,79.42,79.43,79.29,79.33,29344.0
2017-02-14 12:50:00,79.35,79.56,79.35,79.56,31548.0,79.35,79.56,79.35,79.56,31548.0
2017-02-14 13:00:00,79.55,79.83,79.55,79.79,51483.0,79.55,79.83,79.55,79.79,51483.0
2017-02-14 13:10:00,79.77,79.9,79.73,79.86,58892.0,79.77,79.9,79.73,79.86,58892.0
2017-02-14 13:20:00,79.85,79.9,79.62,79.63,44278.0,79.85,79.9,79.62,79.63,44278.0
2017-02-14 13:30:00,79.64,79.68,79.48,79.58,38078.0,79.64,79.68,79.48,79.58,38078.0
2017-02-14 13:40:00,79.56,79.58,79.33,79.33,42803.0,79.56,79.58,79.33,79.33,42803.0
2017-02-14 13:50:00,79.33,79.35,79.07,79.12,34451.0,79.33,79.35,79.07,79.12,34451.0
2017-02-14 14:00:00,79.07,79.23,79.05,79.21,36113.0,79.07,79.23,79.05,79.21,36113.0
2017-02-14 14:10:00,79.21,79.23,79.13,79.15,32853.0,79.21,79.23,79.13,79.15,32853.0
2017-02-14 14:20:00,79.16,79.19,79.03,79.05,38003.0,79.16,79.19,79.03,79.05,38003.0
2017-02-14 14:30:00,79.03,79.04,78.86,78.9,24964.0,79.03,79.04,78.86,78.9,24964.0
2017-02-14 14:40:00,78.89,78.91,78.74,78.74,33403.0,78.89,78.91,78.74,78.74,33403.0
2017-02-14 14:50:00,78.75,78.91,78.74,78.84,33720.0,78.75,78.91,78.74,78.84,33720.0
2017-02-14 15:00:00,78.83,79.05,78.83,78.95,31970.0,78.83,79.05,78.83,78.95,31970.0
2017-02-14 15:10:00,78.95,79.09,78.95,79.08,33233.0,78.95,79.09,78.95,79.08,33233.0
2017-02-14 15:20:00,79.08,79.2,79.02,79.18,43668.0,79.08,79.2,79.02,79.18,43668.0
2017-02-14 15:30:00,79.18,79.28,79.12,79.26,58104.0,79.18,79.28,79.12,79.26,58104.0
2017-02-14 15:40:00,79.25,79.61,79.23,79.61,104539.0,79.25,79.61,79.23,79.61,104539.0
2017-02-14 15:50:00,79.62,79.9,79.6,79.8,382582.0,79.62,79.9,79.6,79.8,382582.0
2017-02-15 09:30:00,79.5,79.97,79.32,79.8,57541.0,79.5,79.97,79.32,79.8,57541.0
2017-02-15 09:40:00,79.85,79.99,79.67,79.91,27488.0,79.85,79.99,79.67,79.91,27488.0
2017-02-15 09:50:00,79.9,79.94,79.7,79.73,35191.0,79.9,79.94,79.7,79.73,35191.0
2017-02-15 10:00:00,79.72,79.82,79.63,79.77,36620.0,79.72,79.82,79.63,79.77,36620.0
2017-02-15 10:10:00,79.78,79.95,79.57,79.67,46828.0,79.78,79.95,79.57,79.67,46828.0
2017-02-15 10:20:00,79.67,79.77,79.64,79.67,96486.0,79.67,79.77,79.64,79.67,96486.0
2017-02-15 10:30:00,79.68,79.71,79.47,79.47,38870.0,79.68,79.71,79.47,79.47,38870.0
2017-02-15 10:40:00,79.48,79.5,79.3,79.3,39225.0,79.48,79.5,79.3,79.3,39225.0
2017-02-15 10:50:00,79.31,79.32,78.76,79.0,94289.0,79.31,79.32,78.76,79.0,94289.0
2017-02-15 11:00:00,78.99,79.03,78.88,79.0,27164.0,78.99,79.03,78.88,79.0,27164.0
2017-02-15 11:10:00,79.0,79.14,79.0,79.03,28950.0,79.0,79.14,79.0,79.03,28950.0
2017-02-15 11:20:00,79.03,79.11,79.03,79.06,17604.0,79.03,79.11,79.03,79.06,17604.0
2017-02-15 11:30:00,79.04,79.16,79.02,79.05,21830.0,79.04,79.16,79.02,79.05,21830.0
2017-02-15 11:40:00,79.03,79.03,78.84,78.86,38273.0,79.03,79.03,78.84,78.86,38273.0
2017-02-15 11:50:00,78.86,78.89,78.75,78.78,21105.0,78.86,78.89,78.75,78.78,21105.0
2017-02-15 12:00:00,78.79,78.8,78.43,78.43,27092.0,78.79,78.8,78.43,78.43,27092.0
2017-02-15 12:10:00,78.45,78.52,78.43,78.51,24903.0,78.45,78.52,78.43,78.51,24903.0
2017-02-15 12:20:00,78.52,78.54,78.45,78.47,20334.0,78.52,78.54,78.45,78.47,20334.0
2017-02-15 12:30:00,78.47,78.63,78.44,78.62,58496.0,78.47,78.63,78.44,78.62,58496.0
2017-02-15 12:40:00,78.61,78.61,78.42,78.48,67333.0,78.61,78.61,78.42,78.48,67333.0
2017-02-15 12:50:00,78.48,78.76,78.45,78.59,43694.0,78.48,78.76,78.45,78.59,43694.0
2017-02-15 13:00:00,78.59,78.6,78.48,78.59,30379.0,78.59,78.6,78.48,78.59,30379.0
2017-02-15 13:10:00,78.59,78.6,78.35,78.41,38756.0,78.59,78.6,78.35,78.41,38756.0
2017-02-15 13:20:00,78.39,78.58,78.37,78.57,24057.0,78.39,78.58,78.37,78.57,24057.0
2017-02-15 13:30:00,78.6,78.69,78.54,78.63,31550.0,78.6,78.69,78.54,78.63,31550.0
2017-02-15 13:40:00,78.62,78.87,78.62,78.84,31542.0,78.62,78.87,78.62,78.84,31542.0
2017-02-15 13:50:00,78.85,78.97,78.71,78.71,43995.0,78.85,78.97,78.71,78.71,43995.0
2017-02-15 14:00:00,78.71,78.98,78.71,78.87,46316.0,78.71,78.98,78.71,78.87,46316.0
2017-02-15 14:10:00,78.87,78.87,78.68,78.68,59165.0,78.87,78.87,78.68,78.68,59165.0
2017-02-15 14:20:00,78.68,78.85,78.65,78.79,17940.0,78.68,78.85,78.65,78.79,17940.0
2017-02-15 14:30:00,78.79,78.87,78.78,78.79,14467.0,78.79,78.87,78.78,78.79,14467.0
2017-02-15 14:40:00,78.8,78.81,78.69,78.77,24254.0,78.8,78.81,78.69,78.77,24254.0
2017-02-15 14:50:00,78.77,78.8,78.72,78.74,13481.0,78.77,78.8,78.72,78.74,13481.0
2017-02-15 15:00:00,78.74,78.75,78.59,78.67,101473.0,78.74,78.75,78.59,78.67,101473.0
2017-02-15 15:10:00,78.67,78.8,78.67,78.76,31125.0,78.67,78.8,78.67,78.76,31125.0
2017-02-15 15:20:00,78.75,78.85,78.74,78.78,40930.0,78.75,78.85,78.74,78.78,40930.0
2017-02-15 15:30:00,78.77,78.84,78.73,78.74,54840.0,78.77,78.84,78.73,78.74,54840.0
2017-02-15 15:40:00,78.74,78.79,78.69,78.78,67828.0,78.74,78.79,78.69,78.78,67828.0
2017-02-15 15:50:00,78.77,78.82,78.71,78.74,183091.0,78.77,78.82,78.71,78.74,183091.0
2017-02-16 09:30:00,78.7,79.55,78.4,78.7,108704.0,78.7,79.55,78.4,78.7,108704.0
2017-02-16 09:40:00,78.7,78.7,78.19,78.19,65042.0,78.7,78.7,78.19,78.19,65042.0
2017-02-16 09:50:00,78.24,78.37,78.09,78.33,35859.0,78.24,78.37,78.09,78.33,35859.0
2017-02-16 10:00:00,78.32,78.52,78.28,78.4,44593.0,78.32,78.52,78.28,78.4,44593.0
2017-02-16 10:10:00,78.41,78.43,78.16,78.16,55789.0,78.41,78.43,78.16,78.16,55789.0
2017-02-16 10:20:00,78.18,78.24,78.03,78.13,31676.0,78.18,78.24,78.03,78.13,31676.0
2017-02-16 10:30:00,78.17,78.38,78.15,78.19,41137.0,78.17,78.38,78.15,78.19,41137.0
2017-02-16 10:40:00,78.17,78.29,78.15,78.2,56677.0,78.17,78.29,78.15,78.2,56677.0
2017-02-16 10:50:00,78.2,78.29,78.04,78.14,70571.0,78.2,78.29,78.04,78.14,70571.0
2017-02-16 11:00:00,78.16,78.17,77.77,77.87,43371.0,78.16,78.17,77.77,77.87,43371.0
2017-02-16 11:10:00,77.83,77.85,77.51,77.51,37928.0,77.83,77.85,77.51,77.51,37928.0
2017-02-16 11:20:00,77.54,78.04,77.54,77.98,32492.0,77.54,78.04,77.54,77.98,32492.0
2017-02-16 11:30:00,77.97,78.0,77.64,77.86,33516.0,77.97,78.0,77.64,77.86,33516.0
2017-02-16 11:40:00,77.82,77.83,77.66,77.71,19996.0,77.82,77.83,77.66,77.71,19996.0
2017-02-16 11:50:00,77.73,77.97,77.73,77.94,48432.0,77.73,77.97,77.73,77.94,48432.0
2017-02-16 12:00:00,77.92,77.94,77.58,77.66,21335.0,77.92,77.94,77.58,77.66,21335.0
2017-02-16 12:10:00,77.66,77.77,77.61,77.77,24268.0,77.66,77.77,77.61,77.77,24268.0
2017-02-16 12:20:00,77.75,77.91,77.73,77.83,31040.0,77.75,77.91,77.73,77.83,31040.0
2017-02-16 12:30:00,77.82,77.86,77.65,77.68,11031.0,77.82,77.86,77.65,77.68,11031.0
2017-02-16 12:40:00,77.67,77.84,77.59,77.81,16952.0,77.67,77.84,77.59,77.81,16952.0
2017-02-16 12:50:00,77.86,78.18,77.86,78.01,28666.0,77.86,78.18,77.86,78.01,28666.0
2017-02-16 13:00:00,78.01,78.03,77.84,77.97,15709.0,78.01,78.03,77.84,77.97,15709.0
2017-02-16 13:10:00,77.98,78.12,77.96,78.03,23164.0,77.98,78.12,77.96,78.03,23164.0
2017-02-16 13:20:00,78.03,78.1,77.95,78.05,17087.0,78.03,78.1,77.95,78.05,17087.0
2017-02-16 13:30:00,78.07,78.15,78.05,78.14,15194.0,78.07,78.15,78.05,78.14,15194.0
2017-02-16 13:40:00,78.16,78.3,78.15,78.18,17343.0,78.16,78.3,78.15,78.18,17343.0
2017-02-16 13:50:00,78.15,78.21,78.05,78.1,19539.0,78.15,78.21,78.05,78.1,19539.0
2017-02-16 14:00:00,78.11,78.21,78.09,78.17,14881.0,78.11,78.21,78.09,78.17,14881.0
2017-02-16 14:10:00,78.2,78.27,78.06,78.08,21566.0,78.2,78.27,78.06,78.08,21566.0
2017-02-16 14:20:00,78.09,78.11,77.95,77.97,43886.0,78.09,78.11,77.95,77.97,43886.0
2017-02-16 14:30:00,77.94,77.95,77.83,77.83,15593.0,77.94,77.95,77.83,77.83,15593.0
2017-02-16 14:40:00,77.85,77.96,77.78,77.81,18517.0,77.85,77.96,77.78,77.81,18517.0
2017-02-16 14:50:00,77.78,77.78,77.6,77.75,23890.0,77.78,77.78,77.6,77.75,23890.0
2017-02-16 15:00:00,77.74,77.79,77.64,77.64,22178.0,77.74,77.79,77.64,77.64,22178.0
2017-02-16 15:10:00,77.64,77.75,77.64,77.69,34683.0,77.64,77.75,77.64,77.69,34683.0
2017-02-16 15:20:00,77.69,77.86,77.67,77.85,31037.0,77.69,77.86,77.67,77.85,31037.0
2017-02-16 15:30:00,77.86,78.0,77.85,77.97,55236.0,77.86,78.0,77.85,77.97,55236.0
2017-02-16 15:40:00,77.97,78.04,77.91,77.93,77831.0,77.97,78.04,77.91,77.93,77831.0
2017-02-16 15:50:00,77.94,78.01,77.93,78.0,122692.0,77.94,78.01,77.93,78.0,122692.0
2017-02-17 09:30:00,77.93,78.38,77.67,78.2,132697.0,77.93,78.38,77.67,78.2,132697.0
2017-02-17 09:40:00,78.18,78.58,77.99,78.55,23765.0,78.18,78.58,77.99,78.55,23765.0
2017-02-17 09:50:00,78.54,78.83,78.47,78.78,50161.0,78.54,78.83,78.47,78.78,50161.0
2017-02-17 10:00:00,78.79,79.1,78.69,79.1,86877.0,78.79,79.1,78.69,79.1,86877.0
2017-02-17 10:10:00,79.09,79.27,79.03,79.16,41302.0,79.09,79.27,79.03,79.16,41302.0
2017-02-17 10:20:00,79.15,79.54,79.15,79.52,31274.0,79.15,79.54,79.15,79.52,31274.0
2017-02-17 10:30:00,79.49,79.52,79.26,79.38,50642.0,79.49,79.52,79.26,79.38,50642.0
2017-02-17 10:40:00,79.37,79.65,79.34,79.45,64383.0,79.37,79.65,79.34,79.45,64383.0
2017-02-17 10:50:00,79.46,79.49,79.28,79.4,55296.0,79.46,79.49,79.28,79.4,55296.0
2017-02-17 11:00:00,79.38,79.47,79.37,79.42,43036.0,79.38,79.47,79.37,79.42,43036.0
2017-02-17 11:10:00,79.4,79.4,79.0,79.06,114212.0,79.4,79.4,79.0,79.06,114212.0
2017-02-17 11:20:00,79.05,79.25,78.93,79.25,49303.0,79.05,79.25,78.93,79.25,49303.0
2017-02-17 11:30:00,79.24,79.46,79.24,79.42,53381.0,79.24,79.46,79.24,79.42,53381.0
2017-02-17 11:40:00,79.42,79.49,79.21,79.27,28153.0,79.42,79.49,79.21,79.27,28153.0
2017-02-17 11:50:00,79.27,79.35,79.07,79.07,21349.0,79.27,79.35,79.07,79.07,21349.0
2017-02-17 12:00:00,79.07,79.13,78.94,79.06,20880.0,79.07,79.13,78.94,79.06,20880.0
2017-02-17 12:10:00,79.06,79.17,79.0,79.02,17245.0,79.06,79.17,79.0,79.02,17245.0
2017-02-17 12:20:00,79.03,79.13,79.03,79.04,23746.0,79.03,79.13,79.03,79.04,23746.0
2017-02-17 12:30:00,79.05,79.09,78.94,78.94,21950.0,79.05,79.09,78.94,78.94,21950.0
2017-02-17 12:40:00,78.9,78.91,78.74,78.83,11957.0,78.9,78.91,78.74,78.83,11957.0
2017-02-17 12:50:00,78.86,78.97,78.85,78.97,8790.0,78.86,78.97,78.85,78.97,8790.0
2017-02-17 13:00:00,79.0,79.04,78.9,78.92,15095.0,79.0,79.04,78.9,78.92,15095.0
2017-02-17 13:10:00,78.92,78.99,78.9,78.99,17802.0,78.92,78.99,78.9,78.99,17802.0
2017-02-17 13:20:00,78.99,79.17,78.96,79.16,62128.0,78.99,79.17,78.96,79.16,62128.0
2017-02-17 13:30:00,79.16,79.25,79.1,79.22,67495.0,79.16,79.25,79.1,79.22,67495.0
2017-02-17 13:40:00,79.22,79.35,79.22,79.3,49745.0,79.22,79.35,79.22,79.3,49745.0
2017-02-17 13:50:00,79.3,79.76,79.3,79.74,63577.0,79.3,79.76,79.3,79.74,63577.0
2017-02-17 14:00:00,79.74,79.9,79.61,79.9,35067.0,79.74,79.9,79.61,79.9,35067.0
2017-02-17 14:10:00,79.88,80.0,79.87,79.98,46234.0,79.88,80.0,79.87,79.98,46234.0
2017-02-17 14:20:00,79.98,80.2,79.92,80.14,134176.0,79.98,80.2,79.92,80.14,134176.0
2017-02-17 14:30:00,80.1,80.1,79.89,80.01,34944.0,80.1,80.1,79.89,80.01,34944.0
2017-02-17 14:40:00,80.03,80.04,79.9,79.91,26591.0,80.03,80.04,79.9,79.91,26591.0
2017-02-17 14:50:00,79.91,79.99,79.89,79.92,26218.0,79.91,79.99,79.89,79.92,26218.0
2017-02-17 15:00:00,79.93,79.99,79.92,79.98,27836.0,79.93,79.99,79.92,79.98,27836.0
2017-02-17 15:10:00,79.99,80.05,79.98,80.04,44696.0,79.99,80.05,79.98,80.04,44696.0
2017-02-17 15:20:00,80.04,80.04,79.94,79.95,44219.0,80.04,80.04,79.94,79.95,44219.0
2017-02-17 15:30:00,79.95,79.96,79.88,79.9,63728.0,79.95,79.96,79.88,79.9,63728.0
2017-02-17 15:40:00,79.9,79.99,79.88,79.98,137323.0,79.9,79.99,79.88,79.98,137323.0
2017-02-17 15:50:00,79.98,80.01,79.93,80.0,233096.0,79.98,80.01,79.93,80.0,233096.0
2017-02-21 09:30:00,80.5,82.25,80.12,80.14,334551.0,80.5,82.25,80.12,80.14,334551.0
2017-02-21 09:40:00,80.13,80.4,80.01,80.34,124888.0,80.13,80.4,80.01,80.34,124888.0
2017-02-21 09:50:00,80.33,80.4,80.22,80.3,50164.0,80.33,80.4,80.22,80.3,50164.0
2017-02-21 10:00:00,80.27,80.33,80.04,80.18,64506.0,80.27,80.33,80.04,80.18,64506.0
2017-02-21 10:10:00,80.18,80.19,79.74,79.83,134043.0,80.18,80.19,79.74,79.83,134043.0
2017-02-21 10:20:00,79.84,79.89,79.57,79.68,63761.0,79.84,79.89,79.57,79.68,63761.0
2017-02-21 10:30:00,79.7,79.82,79.5,79.51,52870.0,79.7,79.82,79.5,79.51,52870.0
2017-02-21 10:40:00,79.51,79.72,79.5,79.72,52479.0,79.51,79.72,79.5,79.72,52479.0
2017-02-21 10:50:00,79.73,80.12,79.73,80.03,86505.0,79.73,80.12,79.73,80.03,86505.0
2017-02-21 11:00:00,80.01,80.11,79.91,80.06,109041.0,80.01,80.11,79.91,80.06,109041.0
2017-02-21 11:10:00,80.04,80.06,79.85,80.01,41147.0,80.04,80.06,79.85,80.01,41147.0
2017-02-21 11:20:00,80.0,80.02,79.64,79.68,51392.0,80.0,80.02,79.64,79.68,51392.0
2017-02-21 11:30:00,79.7,79.79,79.55,79.59,35531.0,79.7,79.79,79.55,79.59,35531.0
2017-02-21 11:40:00,79.6,79.68,79.32,79.32,29901.0,79.6,79.68,79.32,79.32,29901.0
2017-02-21 11:50:00,79.34,79.44,79.24,79.26,49981.0,79.34,79.44,79.24,79.26,49981.0
2017-02-21 12:00:00,79.26,79.36,79.22,79.28,76303.0,79.26,79.36,79.22,79.28,76303.0
2017-02-21 12:10:00,79.27,79.47,79.26,79.44,52093.0,79.27,79.47,79.26,79.44,52093.0
2017-02-21 12:20:00,79.44,79.78,79.42,79.78,73559.0,79.44,79.78,79.42,79.78,73559.0
2017-02-21 12:30:00,79.78,79.79,79.49,79.54,44289.0,79.78,79.79,79.49,79.54,44289.0
2017-02-21 12:40:00,79.54,79.6,79.51,79.6,15896.0,79.54,79.6,79.51,79.6,15896.0
2017-02-21 12:50:00,79.6,79.61,79.5,79.55,22325.0,79.6,79.61,79.5,79.55,22325.0
2017-02-21 13:00:00,79.57,79.72,79.54,79.61,17592.0,79.57,79.72,79.54,79.61,17592.0
2017-02-21 13:10:00,79.64,79.82,79.61,79.75,34400.0,79.64,79.82,79.61,79.75,34400.0
2017-02-21 13:20:00,79.74,79.96,79.74,79.94,31989.0,79.74,79.96,79.74,79.94,31989.0
2017-02-21 13:30:00,79.93,79.98,79.8,79.98,32542.0,79.93,79.98,79.8,79.98,32542.0
2017-02-21 13:40:00,79.99,80.02,79.91,80.02,26147.0,79.99,80.02,79.91,80.02,26147.0
2017-02-21 13:50:00,80.01,80.07,79.97,80.07,23996.0,80.01,80.07,79.97,80.07,23996.0
2017-02-21 14:00:00,80.06,80.08,79.98,80.0,28466.0,80.06,80.08,79.98,80.0,28466.0
2017-02-21 14:10:00,80.0,80.1,80.0,80.04,30051.0,80.0,80.1,80.0,80.04,30051.0
2017-02-21 14:20:00,80.04,80.04,79.96,79.99,17147.0,80.04,80.04,79.96,79.99,17147.0
2017-02-21 14:30:00,79.97,80.01,79.96,79.97,16600.0,79.97,80.01,79.96,79.97,16600.0
2017-02-21 14:40:00,79.97,79.97,79.89,79.94,14056.0,79.97,79.97,79.89,79.94,14056.0
2017-02-21 14:50:00,79.94,80.04,79.91,79.99,73832.0,79.94,80.04,79.91,79.99,73832.0
2017-02-21 15:00:00,79.98,80.02,79.94,79.94,44948.0,79.98,80.02,79.94,79.94,44948.0
2017-02-21 15:10:00,79.95,79.95,79.8,79.9,37744.0,79.95,79.95,79.8,79.9,37744.0
2017-02-21 15:20:00,79.89,79.9,79.69,79.72,32887.0,79.89,79.9,79.69,79.72,32887.0
2017-02-21 15:30:00,79.73,79.81,79.71,79.78,37756.0,79.73,79.81,79.71,79.78,37756.0
2017-02-21 15:40:00,79.79,79.81,79.78,79.8,73257.0,79.79,79.81,79.78,79.8,73257.0
2017-02-21 15:50:00,79.8,79.81,79.74,79.76,131632.0,79.8,79.81,79.74,79.76,131632.0
2017-02-22 09:30:00,80.17,80.2,79.4,79.71,57126.0,80.17,80.2,79.4,79.71,57126.0
2017-02-22 09:40:00,79.65,79.89,79.29,79.29,41555.0,79.65,79.89,79.29,79.29,41555.0
2017-02-22 09:50:00,79.32,79.4,78.78,78.78,80013.0,79.32,79.4,78.78,78.78,80013.0
2017-02-22 10:00:00,78.84,78.94,78.63,78.92,54230.0,78.84,78.94,78.63,78.92,54230.0
2017-02-22 10:10:00,78.94,79.08,78.88,78.98,46461.0,78.94,79.08,78.88,78.98,46461.0
2017-02-22 10:20:00,78.95,79.01,78.85,78.88,36265.0,78.95,79.01,78.85,78.88,36265.0
2017-02-22 10:30:00,78.87,78.91,78.83,78.83,44334.0,78.87,78.91,78.83,78.83,44334.0
2017-02-22 10:40:00,78.86,78.86,78.73,78.74,16959.0,78.86,78.86,78.73,78.74,16959.0
2017-02-22 10:50:00,78.75,78.75,78.58,78.6,28096.0,78.75,78.75,78.58,78.6,28096.0
2017-02-22 11:00:00,78.6,78.63,78.45,78.51,129827.0,78.6,78.63,78.45,78.51,129827.0
2017-02-22 11:10:00,78.52,78.91,78.52,78.85,59224.0,78.52,78.91,78.52,78.85,59224.0
2017-02-22 11:20:00,78.86,78.92,78.67,78.78,34220.0,78.86,78.92,78.67,78.78,34220.0
2017-02-22 11:30:00,78.79,78.82,78.7,78.76,48466.0,78.79,78.82,78.7,78.76,48466.0
2017-02-22 11:40:00,78.74,78.92,78.74,78.9,127958.0,78.74,78.92,78.74,78.9,127958.0
2017-02-22 11:50:00,78.91,78.96,78.83,78.89,32776.0,78.91,78.96,78.83,78.89,32776.0
2017-02-22 12:00:00,78.88,79.25,78.87,79.23,100245.0,78.88,79.25,78.87,79.23,100245.0
2017-02-22 12:10:00,79.21,79.3,79.18,79.29,24555.0,79.21,79.3,79.18,79.29,24555.0
2017-02-22 12:20:00,79.31,79.32,79.0,79.03,61808.0,79.31,79.32,79.0,79.03,61808.0
2017-02-22 12:30:00,79.02,79.16,79.02,79.08,23689.0,79.02,79.16,79.02,79.08,23689.0
2017-02-22 12:40:00,79.09,79.12,78.96,78.97,21322.0,79.09,79.12,78.96,78.97,21322.0
2017-02-22 12:50:00,78.99,79.0,78.74,78.79,61292.0,78.99,79.0,78.74,78.79,61292.0
2017-02-22 13:00:00,78.8,78.91,78.76,78.87,34033.0,78.8,78.91,78.76,78.87,34033.0
2017-02-22 13:10:00,78.88,78.89,78.78,78.8,29617.0,78.88,78.89,78.78,78.8,29617.0
2017-02-22 13:20:00,78.8,78.8,78.57,78.57,40983.0,78.8,78.8,78.57,78.57,40983.0
2017-02-22 13:30:00,78.6,78.63,78.48,78.63,39445.0,78.6,78.63,78.48,78.63,39445.0
2017-02-22 13:40:00,78.63,78.65,78.48,78.52,18175.0,78.63,78.65,78.48,78.52,18175.0
2017-02-22 13:50:00,78.53,78.55,78.44,78.49,37670.0,78.53,78.55,78.44,78.49,37670.0
2017-02-22 14:00:00,78.51,78.66,78.5,78.53,21620.0,78.51,78.66,78.5,78.53,21620.0
2017-02-22 14:10:00,78.53,78.64,78.44,78.59,75261.0,78.53,78.64,78.44,78.59,75261.0
2017-02-22 14:20:00,78.58,78.72,78.55,78.62,38951.0,78.58,78.72,78.55,78.62,38951.0
2017-02-22 14:30:00,78.62,78.66,78.53,78.53,33332.0,78.62,78.66,78.53,78.53,33332.0
2017-02-22 14:40:00,78.55,78.59,78.37,78.42,20598.0,78.55,78.59,78.37,78.42,20598.0
2017-02-22 14:50:00,78.41,78.45,78.3,78.38,47596.0,78.41,78.45,78.3,78.38,47596.0
2017-02-22 15:00:00,78.38,78.48,78.37,78.4,37796.0,78.38,78.48,78.37,78.4,37796.0
2017-02-22 15:10:00,78.42,78.49,78.36,78.48,35482.0,78.42,78.49,78.36,78.48,35482.0
2017-02-22 15:20:00,78.48,78.62,78.39,78.59,82858.0,78.48,78.62,78.39,78.59,82858.0
2017-02-22 15:30:00,78.59,78.63,78.53,78.62,48701.0,78.59,78.63,78.53,78.62,48701.0
2017-02-22 15:40:00,78.62,78.67,78.62,78.64,51434.0,78.62,78.67,78.62,78.64,51434.0
2017-02-22 15:50:00,78.64,78.66,78.49,78.54,149269.0,78.64,78.66,78.49,78.54,149269.0
2017-02-23 09:30:00,78.74,78.91,77.87,77.99,156991.0,78.74,78.91,77.87,77.99,156991.0
2017-02-23 09:40:00,78.0,78.18,77.42,78.12,107077.0,78.0,78.18,77.42,78.12,107077.0
2017-02-23 09:50:00,78.09,78.7,77.94,78.7,124495.0,78.09,78.7,77.94,78.7,124495.0
2017-02-23 10:00:00,78.7,78.78,78.41,78.43,65366.0,78.7,78.78,78.41,78.43,65366.0
2017-02-23 10:10:00,78.44,78.7,78.4,78.46,59829.0,78.44,78.7,78.4,78.46,59829.0
2017-02-23 10:20:00,78.48,78.63,78.38,78.63,78997.0,78.48,78.63,78.38,78.63,78997.0
2017-02-23 10:30:00,78.66,78.79,78.55,78.57,101552.0,78.66,78.79,78.55,78.57,101552.0
2017-02-23 10:40:00,78.57,78.9,78.47,78.83,84848.0,78.57,78.9,78.47,78.83,84848.0
2017-02-23 10:50:00,78.85,78.92,78.35,78.41,91843.0,78.85,78.92,78.35,78.41,91843.0
2017-02-23 11:00:00,78.43,78.46,78.21,78.36,74571.0,78.43,78.46,78.21,78.36,74571.0
2017-02-23 11:10:00,78.4,78.45,78.19,78.21,78149.0,78.4,78.45,78.19,78.21,78149.0
2017-02-23 11:20:00,78.23,78.24,78.05,78.16,94554.0,78.23,78.24,78.05,78.16,94554.0
2017-02-23 11:30:00,78.16,78.37,78.16,78.23,36522.0,78.16,78.37,78.16,78.23,36522.0
2017-02-23 11:40:00,78.23,78.29,78.06,78.06,32065.0,78.23,78.29,78.06,78.06,32065.0
2017-02-23 11:50:00,78.06,78.24,78.06,78.21,30656.0,78.06,78.24,78.06,78.21,30656.0
2017-02-23 12:00:00,78.2,78.25,78.11,78.11,25825.0,78.2,78.25,78.11,78.11,25825.0
2017-02-23 12:10:00,78.11,78.19,78.01,78.15,43337.0,78.11,78.19,78.01,78.15,43337.0
2017-02-23 12:20:00,78.16,78.24,78.06,78.06,35175.0,78.16,78.24,78.06,78.06,35175.0
2017-02-23 12:30:00,78.07,78.22,78.07,78.17,26309.0,78.07,78.22,78.07,78.17,26309.0
2017-02-23 12:40:00,78.17,78.28,78.11,78.17,75845.0,78.17,78.28,78.11,78.17,75845.0
2017-02-23 12:50:00,78.18,78.22,78.05,78.07,33198.0,78.18,78.22,78.05,78.07,33198.0
2017-02-23 13:00:00,78.06,78.23,78.05,78.2,68414.0,78.06,78.23,78.05,78.2,68414.0
2017-02-23 13:10:00,78.21,78.3,78.18,78.27,32941.0,78.21,78.3,78.18,78.27,32941.0
2017-02-23 13:20:00,78.29,78.35,78.19,78.19,23293.0,78.29,78.35,78.19,78.19,23293.0
2017-02-23 13:30:00,78.2,78.32,78.18,78.23,30798.0,78.2,78.32,78.18,78.23,30798.0
2017-02-23 13:40:00,78.23,78.29,78.2,78.2,15961.0,78.23,78.29,78.2,78.2,15961.0
2017-02-23 13:50:00,78.21,78.28,78.19,78.26,18213.0,78.21,78.28,78.19,78.26,18213.0
2017-02-23 14:00:00,78.27,78.33,78.26,78.3,27603.0,78.27,78.33,78.26,78.3,27603.0
2017-02-23 14:10:00,78.31,78.35,78.25,78.33,28419.0,78.31,78.35,78.25,78.33,28419.0
2017-02-23 14:20:00,78.32,78.5,78.31,78.44,45529.0,78.32,78.5,78.31,78.44,45529.0
2017-02-23 14:30:00,78.43,78.56,78.42,78.51,36466.0,78.43,78.56,78.42,78.51,36466.0
2017-02-23 14:40:00,78.5,78.55,78.45,78.47,35975.0,78.5,78.55,78.45,78.47,35975.0
2017-02-23 14:50:00,78.47,78.53,78.42,78.5,42479.0,78.47,78.53,78.42,78.5,42479.0
2017-02-23 15:00:00,78.5,78.5,78.27,78.27,70135.0,78.5,78.5,78.27,78.27,70135.0
2017-02-23 15:10:00,78.28,78.38,78.24,78.25,39428.0,78.28,78.38,78.24,78.25,39428.0
2017-02-23 15:20:00,78.24,78.3,77.67,77.85,207877.0,78.24,78.3,77.67,77.85,207877.0
2017-02-23 15:30:00,77.83,78.18,76.93,77.42,557372.0,77.83,78.18,76.93,77.42,557372.0
2017-02-23 15:40:00,77.42,77.65,77.2,77.51,286826.0,77.42,77.65,77.2,77.51,286826.0
2017-02-23 15:50:00,77.51,77.71,77.46,77.57,396540.0,77.51,77.71,77.46,77.57,396540.0
2017-02-24 09:30:00,77.67,78.08,77.44,77.74,123718.0,77.67,78.08,77.44,77.74,123718.0
2017-02-24 09:40:00,77.77,78.24,77.72,78.11,55666.0,77.77,78.24,77.72,78.11,55666.0
2017-02-24 09:50:00,78.1,78.18,77.74,77.74,42682.0,78.1,78.18,77.74,77.74,42682.0
2017-02-24 10:00:00,77.79,77.89,77.03,77.11,79511.0,77.79,77.89,77.03,77.11,79511.0
2017-02-24 10:10:00,77.11,77.53,77.08,77.27,68902.0,77.11,77.53,77.08,77.27,68902.0
2017-02-24 10:20:00,77.19,77.48,77.11,77.11,44892.0,77.19,77.48,77.11,77.11,44892.0
2017-02-24 10:30:00,77.11,77.55,77.02,77.48,64441.0,77.11,77.55,77.02,77.48,64441.0
2017-02-24 10:40:00,77.49,77.53,77.25,77.39,52213.0,77.49,77.53,77.25,77.39,52213.0
2017-02-24 10:50:00,77.39,77.58,77.27,77.31,44979.0,77.39,77.58,77.27,77.31,44979.0
2017-02-24 11:00:00,77.31,77.62,77.27,77.58,55459.0,77.31,77.62,77.27,77.58,55459.0
2017-02-24 11:10:00,77.6,77.63,77.45,77.47,47095.0,77.6,77.63,77.45,77.47,47095.0
2017-02-24 11:20:00,77.5,78.0,77.49,77.98,76617.0,77.5,78.0,77.49,77.98,76617.0
2017-02-24 11:30:00,78.0,78.02,77.56,77.57,43993.0,78.0,78.02,77.56,77.57,43993.0
2017-02-24 11:40:00,77.56,77.82,77.52,77.79,40361.0,77.56,77.82,77.52,77.79,40361.0
2017-02-24 11:50:00,77.77,78.47,77.76,78.45,99834.0,77.77,78.47,77.76,78.45,99834.0
2017-02-24 12:00:00,78.45,80.77,78.44,80.68,394394.0,78.45,80.77,78.44,80.68,394394.0
2017-02-24 12:10:00,80.74,81.24,79.86,80.0,305189.0,80.74,81.24,79.86,80.0,305189.0
2017-02-24 12:20:00,80.0,80.52,79.89,80.28,140887.0,80.0,80.52,79.89,80.28,140887.0
2017-02-24 12:30:00,80.23,80.85,80.09,80.79,253716.0,80.23,80.85,80.09,80.79,253716.0
2017-02-24 12:40:00,80.75,81.07,80.41,80.63,240763.0,80.75,81.07,80.41,80.63,240763.0
2017-02-24 12:50:00,80.63,80.74,80.12,80.48,133618.0,80.63,80.74,80.12,80.48,133618.0
2017-02-24 13:00:00,80.41,80.5,79.51,79.9,188600.0,80.41,80.5,79.51,79.9,188600.0
2017-02-24 13:10:00,79.88,80.16,79.67,80.11,183249.0,79.88,80.16,79.67,80.11,183249.0
2017-02-24 13:20:00,80.13,80.39,79.9,79.92,75878.0,80.13,80.39,79.9,79.92,75878.0
2017-02-24 13:30:00,79.95,80.15,79.69,79.81,90923.0,79.95,80.15,79.69,79.81,90923.0
2017-02-24 13:40:00,79.78,80.43,79.71,80.2,153688.0,79.78,80.43,79.71,80.2,153688.0
2017-02-24 13:50:00,80.18,80.34,79.9,80.19,76322.0,80.18,80.34,79.9,80.19,76322.0
2017-02-24 14:00:00,80.21,80.21,79.75,79.76,63638.0,80.21,80.21,79.75,79.76,63638.0
2017-02-24 14:10:00,79.78,79.97,79.71,79.81,53380.0,79.78,79.97,79.71,79.81,53380.0
2017-02-24 14:20:00,79.79,79.84,79.7,79.77,57588.0,79.79,79.84,79.7,79.77,57588.0
2017-02-24 14:30:00,79.75,80.08,79.65,80.06,77670.0,79.75,80.08,79.65,80.06,77670.0
2017-02-24 14:40:00,80.03,80.52,80.02,80.35,109782.0,80.03,80.52,80.02,80.35,109782.0
2017-02-24 14:50:00,80.33,80.71,80.26,80.56,106932.0,80.33,80.71,80.26,80.56,106932.0
2017-02-24 15:00:00,80.52,80.54,78.98,79.05,421334.0,80.52,80.54,78.98,79.05,421334.0
2017-02-24 15:10:00,79.15,79.25,78.73,79.02,261603.0,79.15,79.25,78.73,79.02,261603.0
2017-02-24 15:20:00,79.02,79.29,78.99,79.23,133425.0,79.02,79.29,78.99,79.23,133425.0
2017-02-24 15:30:00,79.2,79.39,79.17,79.28,142974.0,79.2,79.39,79.17,79.28,142974.0
2017-02-24 15:40:00,79.28,79.42,79.21,79.4,133132.0,79.28,79.42,79.21,79.4,133132.0
2017-02-24 15:50:00,79.4,79.45,79.25,79.41,255368.0,79.4,79.45,79.25,79.41,255368.0
2017-02-27 09:30:00,79.7,79.76,79.04,79.26,156925.0,79.7,79.76,79.04,79.26,156925.0
2017-02-27 09:40:00,79.23,79.66,79.13,79.53,260937.0,79.23,79.66,79.13,79.53,260937.0
2017-02-27 09:50:00,79.52,79.52,78.7,78.9,90341.0,79.52,79.52,78.7,78.9,90341.0
2017-02-27 10:00:00,78.89,78.89,78.4,78.86,83663.0,78.89,78.89,78.4,78.86,83663.0
2017-02-27 10:10:00,78.85,78.97,78.58,78.82,71977.0,78.85,78.97,78.58,78.82,71977.0
2017-02-27 10:20:00,78.82,79.36,78.79,79.18,69086.0,78.82,79.36,78.79,79.18,69086.0
2017-02-27 10:30:00,79.19,79.32,79.0,79.22,39305.0,79.19,79.32,79.0,79.22,39305.0
2017-02-27 10:40:00,79.23,79.69,79.23,79.69,59623.0,79.23,79.69,79.23,79.69,59623.0
2017-02-27 10:50:00,79.68,79.98,79.49,79.68,73142.0,79.68,79.98,79.49,79.68,73142.0
2017-02-27 11:00:00,79.7,79.79,79.53,79.55,57301.0,79.7,79.79,79.53,79.55,57301.0
2017-02-27 11:10:00,79.53,79.55,79.07,79.25,132928.0,79.53,79.55,79.07,79.25,132928.0
2017-02-27 11:20:00,79.24,79.24,78.7,78.82,113967.0,79.24,79.24,78.7,78.82,113967.0
2017-02-27 11:30:00,78.84,79.02,78.79,78.9,48678.0,78.84,79.02,78.79,78.9,48678.0
2017-02-27 11:40:00,78.87,79.18,78.86,78.98,58484.0,78.87,79.18,78.86,78.98,58484.0
2017-02-27 11:50:00,79.01,79.03,78.59,78.61,89649.0,79.01,79.03,78.59,78.61,89649.0
2017-02-27 12:00:00,78.6,78.99,78.6,78.85,51351.0,78.6,78.99,78.6,78.85,51351.0
2017-02-27 12:10:00,78.86,79.0,78.62,78.74,55216.0,78.86,79.0,78.62,78.74,55216.0
2017-02-27 12:20:00,78.73,78.85,78.62,78.7,31429.0,78.73,78.85,78.62,78.7,31429.0
2017-02-27 12:30:00,78.69,78.89,78.69,78.89,30587.0,78.69,78.89,78.69,78.89,30587.0
2017-02-27 12:40:00,78.89,79.14,78.72,78.94,72847.0,78.89,79.14,78.72,78.94,72847.0
2017-02-27 12:50:00,78.94,79.06,78.73,79.04,117245.0,78.94,79.06,78.73,79.04,117245.0
2017-02-27 13:00:00,79.05,79.23,78.97,79.17,35076.0,79.05,79.23,78.97,79.17,35076.0
2017-02-27 13:10:00,79.17,79.29,79.05,79.14,23543.0,79.17,79.29,79.05,79.14,23543.0
2017-02-27 13:20:00,79.14,79.42,79.14,79.41,33002.0,79.14,79.42,79.14,79.41,33002.0
2017-02-27 13:30:00,79.38,79.52,79.28,79.31,50115.0,79.38,79.52,79.28,79.31,50115.0
2017-02-27 13:40:00,79.31,79.44,79.2,79.31,114396.0,79.31,79.44,79.2,79.31,114396.0
2017-02-27 13:50:00,79.34,79.42,79.24,79.37,94226.0,79.34,79.42,79.24,79.37,94226.0
2017-02-27 14:00:00,79.38,79.51,79.31,79.42,75758.0,79.38,79.51,79.31,79.42,75758.0
2017-02-27 14:10:00,79.4,79.47,79.33,79.42,61558.0,79.4,79.47,79.33,79.42,61558.0
2017-02-27 14:20:00,79.41,79.6,79.38,79.59,61407.0,79.41,79.6,79.38,79.59,61407.0
2017-02-27 14:30:00,79.59,79.6,79.25,79.33,71783.0,79.59,79.6,79.25,79.33,71783.0
2017-02-27 14:40:00,79.34,79.44,79.27,79.36,66642.0,79.34,79.44,79.27,79.36,66642.0
2017-02-27 14:50:00,79.37,79.5,79.3,79.46,56693.0,79.37,79.5,79.3,79.46,56693.0
2017-02-27 15:00:00,79.45,79.59,79.41,79.57,51528.0,79.45,79.59,79.41,79.57,51528.0
2017-02-27 15:10:00,79.57,79.68,79.51,79.61,75795.0,79.57,79.68,79.51,79.61,75795.0
2017-02-27 15:20:00,79.61,79.86,79.6,79.81,158648.0,79.61,79.86,79.6,79.81,158648.0
2017-02-27 15:30:00,79.81,79.86,79.58,79.59,129840.0,79.81,79.86,79.58,79.59,129840.0
2017-02-27 15:40:00,79.58,79.64,79.48,79.49,177456.0,79.58,79.64,79.48,79.49,177456.0
2017-02-27 15:50:00,79.49,79.6,79.46,79.56,304318.0,79.49,79.6,79.46,79.56,304318.0
2017-02-28 09:30:00,78.54,78.54,76.14,76.48,361133.0,78.54,78.54,76.14,76.48,361133.0
2017-02-28 09:40:00,76.54,77.4,76.53,77.21,295610.0,76.54,77.4,76.53,77.21,295610.0
2017-02-28 09:50:00,77.19,77.85,77.12,77.47,265051.0,77.19,77.85,77.12,77.47,265051.0
2017-02-28 10:00:00,77.47,77.53,77.18,77.4,150981.0,77.47,77.53,77.18,77.4,150981.0
2017-02-28 10:10:00,77.39,77.7,77.28,77.43,144854.0,77.39,77.7,77.28,77.43,144854.0
2017-02-28 10:20:00,77.42,77.9,77.36,77.71,133751.0,77.42,77.9,77.36,77.71,133751.0
2017-02-28 10:30:00,77.72,77.88,77.36,77.57,74521.0,77.72,77.88,77.36,77.57,74521.0
2017-02-28 10:40:00,77.57,77.68,77.36,77.55,101350.0,77.57,77.68,77.36,77.55,101350.0
2017-02-28 10:50:00,77.55,77.92,77.45,77.7,178818.0,77.55,77.92,77.45,77.7,178818.0
2017-02-28 11:00:00,77.69,77.95,77.68,77.81,100461.0,77.69,77.95,77.68,77.81,100461.0
2017-02-28 11:10:00,77.85,77.85,77.53,77.59,51105.0,77.85,77.85,77.53,77.59,51105.0
2017-02-28 11:20:00,77.58,77.79,77.54,77.72,77158.0,77.58,77.79,77.54,77.72,77158.0
2017-02-28 11:30:00,77.71,77.71,77.3,77.44,78316.0,77.71,77.71,77.3,77.44,78316.0
2017-02-28 11:40:00,77.45,77.49,77.07,77.08,94520.0,77.45,77.49,77.07,77.08,94520.0
2017-02-28 11:50:00,77.08,77.14,77.05,77.08,56329.0,77.08,77.14,77.05,77.08,56329.0
2017-02-28 12:00:00,77.11,77.12,76.77,76.78,63287.0,77.11,77.12,76.77,76.78,63287.0
2017-02-28 12:10:00,76.79,76.98,76.77,76.95,62187.0,76.79,76.98,76.77,76.95,62187.0
2017-02-28 12:20:00,76.95,76.98,76.88,76.94,34214.0,76.95,76.98,76.88,76.94,34214.0
2017-02-28 12:30:00,76.93,77.0,76.81,76.96,69735.0,76.93,77.0,76.81,76.96,69735.0
2017-02-28 12:40:00,76.97,77.27,76.97,77.13,61272.0,76.97,77.27,76.97,77.13,61272.0
2017-02-28 12:50:00,77.14,77.24,76.94,76.94,74344.0,77.14,77.24,76.94,76.94,74344.0
2017-02-28 13:00:00,76.97,77.03,76.88,76.95,66202.0,76.97,77.03,76.88,76.95,66202.0
2017-02-28 13:10:00,76.94,77.03,76.88,77.0,69907.0,76.94,77.03,76.88,77.0,69907.0
2017-02-28 13:20:00,77.0,77.0,76.73,76.74,59117.0,77.0,77.0,76.73,76.74,59117.0
2017-02-28 13:30:00,76.74,76.78,76.5,76.55,94917.0,76.74,76.78,76.5,76.55,94917.0
2017-02-28 13:40:00,76.55,76.66,76.43,76.56,61494.0,76.55,76.66,76.43,76.56,61494.0
2017-02-28 13:50:00,76.56,76.8,76.55,76.79,52929.0,76.56,76.8,76.55,76.79,52929.0
2017-02-28 14:00:00,76.78,76.84,76.58,76.6,73370.0,76.78,76.84,76.58,76.6,73370.0
2017-02-28 14:10:00,76.58,76.61,76.5,76.55,68763.0,76.58,76.61,76.5,76.55,68763.0
2017-02-28 14:20:00,76.54,76.55,76.17,76.28,101273.0,76.54,76.55,76.17,76.28,101273.0
2017-02-28 14:30:00,76.29,76.58,76.27,76.5,77286.0,76.29,76.58,76.27,76.5,77286.0
2017-02-28 14:40:00,76.51,76.55,76.31,76.55,62435.0,76.51,76.55,76.31,76.55,62435.0
2017-02-28 14:50:00,76.56,76.57,76.37,76.42,47585.0,76.56,76.57,76.37,76.42,47585.0
2017-02-28 15:00:00,76.41,76.43,76.24,76.24,76020.0,76.41,76.43,76.24,76.24,76020.0
2017-02-28 15:10:00,76.26,76.54,76.24,76.4,118662.0,76.26,76.54,76.24,76.4,118662.0
2017-02-28 15:20:00,76.4,76.58,76.4,76.57,67934.0,76.4,76.58,76.4,76.57,67934.0
2017-02-28 15:30:00,76.57,76.72,76.55,76.6,129397.0,76.57,76.72,76.55,76.6,129397.0
2017-02-28 15:40:00,76.6,76.62,76.42,76.62,158819.0,76.6,76.62,76.42,76.62,158819.0
2017-02-28 15:50:00,76.62,76.72,76.47,76.67,424251.0,76.62,76.72,76.47,76.67,424251.0
2017-03-01 09:30:00,78.97,82.1,78.8,80.84,846229.0,78.97,82.1,78.8,80.84,846229.0
2017-03-01 09:40:00,80.93,80.93,79.19,79.83,343554.0,80.93,80.93,79.19,79.83,343554.0
2017-03-01 09:50:00,79.88,80.03,78.0,78.16,585738.0,79.88,80.03,78.0,78.16,585738.0
2017-03-01 10:00:00,78.14,78.4,77.64,78.03,407230.0,78.14,78.4,77.64,78.03,407230.0
2017-03-01 10:10:00,78.05,79.3,78.0,79.2,561328.0,78.05,79.3,78.0,79.2,561328.0
2017-03-01 10:20:00,79.18,79.21,78.53,78.55,147899.0,79.18,79.21,78.53,78.55,147899.0
2017-03-01 10:30:00,78.55,78.74,78.27,78.53,131364.0,78.55,78.74,78.27,78.53,131364.0
2017-03-01 10:40:00,78.51,78.7,78.24,78.36,81701.0,78.51,78.7,78.24,78.36,81701.0
2017-03-01 10:50:00,78.36,78.41,77.91,77.98,81320.0,78.36,78.41,77.91,77.98,81320.0
2017-03-01 11:00:00,78.0,78.04,76.92,77.25,252001.0,78.0,78.04,76.92,77.25,252001.0
2017-03-01 11:10:00,77.29,77.56,77.08,77.18,258448.0,77.29,77.56,77.08,77.18,258448.0
2017-03-01 11:20:00,77.16,77.24,76.19,76.41,348663.0,77.16,77.24,76.19,76.41,348663.0
2017-03-01 11:30:00,76.39,76.94,75.55,75.55,301043.0,76.39,76.94,75.55,75.55,301043.0
2017-03-01 11:40:00,75.54,76.03,74.74,76.0,524283.0,75.54,76.03,74.74,76.0,524283.0
2017-03-01 11:50:00,76.03,76.37,75.65,75.95,176037.0,76.03,76.37,75.65,75.95,176037.0
2017-03-01 12:00:00,75.96,76.76,75.95,76.67,192255.0,75.96,76.76,75.95,76.67,192255.0
2017-03-01 12:10:00,76.69,77.2,76.26,76.5,169142.0,76.69,77.2,76.26,76.5,169142.0
2017-03-01 12:20:00,76.53,76.8,76.39,76.5,89326.0,76.53,76.8,76.39,76.5,89326.0
2017-03-01 12:30:00,76.5,76.57,76.37,76.46,185889.0,76.5,76.57,76.37,76.46,185889.0
2017-03-01 12:40:00,76.45,76.95,76.45,76.91,211374.0,76.45,76.95,76.45,76.91,211374.0
2017-03-01 12:50:00,76.91,77.69,76.83,77.61,173634.0,76.91,77.69,76.83,77.61,173634.0
2017-03-01 13:00:00,77.6,77.75,77.16,77.45,621691.0,77.6,77.75,77.16,77.45,621691.0
2017-03-01 13:10:00,77.45,77.48,77.1,77.14,598190.0,77.45,77.48,77.1,77.14,598190.0
2017-03-01 13:20:00,77.12,77.16,76.62,76.66,92329.0,77.12,77.16,76.62,76.66,92329.0
2017-03-01 13:30:00,76.65,76.8,76.51,76.65,72332.0,76.65,76.8,76.51,76.65,72332.0
2017-03-01 13:40:00,76.68,76.93,76.5,76.57,94409.0,76.68,76.93,76.5,76.57,94409.0
2017-03-01 13:50:00,76.57,76.75,76.49,76.64,121451.0,76.57,76.75,76.49,76.64,121451.0
2017-03-01 14:00:00,76.63,76.68,76.49,76.61,83417.0,76.63,76.68,76.49,76.61,83417.0
2017-03-01 14:10:00,76.62,77.12,76.6,76.66,82091.0,76.62,77.12,76.6,76.66,82091.0
2017-03-01 14:20:00,76.65,76.92,76.65,76.81,50013.0,76.65,76.92,76.65,76.81,50013.0
2017-03-01 14:30:00,76.78,77.09,76.77,77.03,143700.0,76.78,77.09,76.77,77.03,143700.0
2017-03-01 14:40:00,77.02,77.11,76.83,76.99,80501.0,77.02,77.11,76.83,76.99,80501.0
2017-03-01 14:50:00,77.02,77.33,76.99,77.23,114420.0,77.02,77.33,76.99,77.23,114420.0
2017-03-01 15:00:00,77.23,77.26,76.97,76.98,88100.0,77.23,77.26,76.97,76.98,88100.0
2017-03-01 15:10:00,76.97,77.03,76.7,76.98,142770.0,76.97,77.03,76.7,76.98,142770.0
2017-03-01 15:20:00,76.98,77.07,76.94,76.95,126861.0,76.98,77.07,76.94,76.95,126861.0
2017-03-01 15:30:00,76.95,77.06,76.82,77.04,370818.0,76.95,77.06,76.82,77.04,370818.0
2017-03-01 15:40:00,77.03,77.12,76.78,76.8,253481.0,77.03,77.12,76.78,76.8,253481.0
2017-03-01 15:50:00,76.8,77.0,76.7,76.84,442933.0,76.8,77.0,76.7,76.84,442933.0
2017-03-02 09:30:00,76.91,78.2,76.66,78.13,212542.0,76.91,78.2,76.66,78.13,212542.0
2017-03-02 09:40:00,78.11,78.74,77.92,78.54,158376.0,78.11,78.74,77.92,78.54,158376.0
2017-03-02 09:50:00,78.51,78.69,78.26,78.58,136002.0,78.51,78.69,78.26,78.58,136002.0
2017-03-02 10:00:00,78.51,79.25,78.37,79.23,316910.0,78.51,79.25,78.37,79.23,316910.0
2017-03-02 10:10:00,79.23,79.34,79.0,79.34,198145.0,79.23,79.34,79.0,79.34,198145.0
2017-03-02 10:20:00,79.34,79.49,79.23,79.31,153297.0,79.34,79.49,79.23,79.31,153297.0
2017-03-02 10:30:00,79.31,79.51,79.16,79.29,269280.0,79.31,79.51,79.16,79.29,269280.0
2017-03-02 10:40:00,79.29,79.46,79.15,79.37,317581.0,79.29,79.46,79.15,79.37,317581.0
2017-03-02 10:50:00,79.39,79.67,78.92,78.93,347750.0,79.39,79.67,78.92,78.93,347750.0
2017-03-02 11:00:00,78.95,79.07,78.64,78.78,128805.0,78.95,79.07,78.64,78.78,128805.0
2017-03-02 11:10:00,78.77,78.94,78.39,78.53,121175.0,78.77,78.94,78.39,78.53,121175.0
2017-03-02 11:20:00,78.56,78.68,78.29,78.68,67232.0,78.56,78.68,78.29,78.68,67232.0
2017-03-02 11:30:00,78.68,78.74,78.2,78.22,54037.0,78.68,78.74,78.2,78.22,54037.0
2017-03-02 11:40:00,78.18,78.65,78.12,78.62,89506.0,78.18,78.65,78.12,78.62,89506.0
2017-03-02 11:50:00,78.64,78.81,78.48,78.54,123706.0,78.64,78.81,78.48,78.54,123706.0
2017-03-02 12:00:00,78.55,78.61,78.3,78.33,53650.0,78.55,78.61,78.3,78.33,53650.0
2017-03-02 12:10:00,78.33,78.4,78.25,78.32,52439.0,78.33,78.4,78.25,78.32,52439.0
2017-03-02 12:20:00,78.34,78.39,78.19,78.22,39967.0,78.34,78.39,78.19,78.22,39967.0
2017-03-02 12:30:00,78.22,78.22,77.96,78.13,94125.0,78.22,78.22,77.96,78.13,94125.0
2017-03-02 12:40:00,78.15,78.16,78.01,78.01,39935.0,78.15,78.16,78.01,78.01,39935.0
2017-03-02 12:50:00,78.0,78.45,77.97,78.31,51683.0,78.0,78.45,77.97,78.31,51683.0
2017-03-02 13:00:00,78.31,78.4,78.22,78.25,31211.0,78.31,78.4,78.22,78.25,31211.0
2017-03-02 13:10:00,78.29,78.32,78.06,78.07,67173.0,78.29,78.32,78.06,78.07,67173.0
2017-03-02 13:20:00,78.06,78.22,77.99,78.05,49203.0,78.06,78.22,77.99,78.05,49203.0
2017-03-02 13:30:00,78.02,78.3,77.98,78.25,70458.0,78.02,78.3,77.98,78.25,70458.0
2017-03-02 13:40:00,78.25,78.34,77.99,78.02,192737.0,78.25,78.34,77.99,78.02,192737.0
2017-03-02 13:50:00,78.02,78.04,77.73,77.95,130572.0,78.02,78.04,77.73,77.95,130572.0
2017-03-02 14:00:00,77.96,78.08,77.92,77.99,41445.0,77.96,78.08,77.92,77.99,41445.0
2017-03-02 14:10:00,77.99,78.14,77.92,77.98,72202.0,77.99,78.14,77.92,77.98,72202.0
2017-03-02 14:20:00,78.0,78.08,77.92,77.96,57717.0,78.0,78.08,77.92,77.96,57717.0
2017-03-02 14:30:00,77.94,78.05,77.89,77.95,82098.0,77.94,78.05,77.89,77.95,82098.0
2017-03-02 14:40:00,77.96,78.02,77.81,78.0,85524.0,77.96,78.02,77.81,78.0,85524.0
2017-03-02 14:50:00,77.96,78.01,77.88,78.01,101657.0,77.96,78.01,77.88,78.01,101657.0
2017-03-02 15:00:00,78.0,78.05,77.97,78.01,97301.0,78.0,78.05,77.97,78.01,97301.0
2017-03-02 15:10:00,78.01,78.01,77.79,77.8,62192.0,78.01,78.01,77.79,77.8,62192.0
2017-03-02 15:20:00,77.81,77.82,77.72,77.78,77302.0,77.81,77.82,77.72,77.78,77302.0
2017-03-02 15:30:00,77.78,77.8,77.71,77.73,85041.0,77.78,77.8,77.71,77.73,85041.0
2017-03-02 15:40:00,77.74,77.83,77.52,77.78,274604.0,77.74,77.83,77.52,77.78,274604.0
2017-03-02 15:50:00,77.78,77.79,77.45,77.74,589390.0,77.78,77.79,77.45,77.74,589390.0
2017-03-03 09:30:00,77.47,77.94,77.3,77.66,88045.0,77.47,77.94,77.3,77.66,88045.0
2017-03-03 09:40:00,77.66,77.94,77.54,77.94,71185.0,77.66,77.94,77.54,77.94,71185.0
2017-03-03 09:50:00,77.97,78.0,77.55,77.66,84176.0,77.97,78.0,77.55,77.66,84176.0
2017-03-03 10:00:00,77.65,77.65,77.33,77.42,58695.0,77.65,77.65,77.33,77.42,58695.0
2017-03-03 10:10:00,77.46,77.56,77.25,77.54,103505.0,77.46,77.56,77.25,77.54,103505.0
2017-03-03 10:20:00,77.54,77.54,77.18,77.19,45830.0,77.54,77.54,77.18,77.19,45830.0
2017-03-03 10:30:00,77.2,77.29,77.13,77.29,57872.0,77.2,77.29,77.13,77.29,57872.0
2017-03-03 10:40:00,77.3,77.91,77.29,77.31,112330.0,77.3,77.91,77.29,77.31,112330.0
2017-03-03 10:50:00,77.35,77.48,77.17,77.17,156249.0,77.35,77.48,77.17,77.17,156249.0
2017-03-03 11:00:00,77.16,77.34,77.15,77.27,39538.0,77.16,77.34,77.15,77.27,39538.0
2017-03-03 11:10:00,77.29,77.36,77.2,77.26,25481.0,77.29,77.36,77.2,77.26,25481.0
2017-03-03 11:20:00,77.28,77.39,77.07,77.08,42730.0,77.28,77.39,77.07,77.08,42730.0
2017-03-03 11:30:00,77.08,77.12,76.83,76.99,56900.0,77.08,77.12,76.83,76.99,56900.0
2017-03-03 11:40:00,76.96,76.99,76.87,76.93,40312.0,76.96,76.99,76.87,76.93,40312.0
2017-03-03 11:50:00,76.92,77.0,76.89,76.94,30482.0,76.92,77.0,76.89,76.94,30482.0
2017-03-03 12:00:00,76.95,77.05,76.92,77.03,53941.0,76.95,77.05,76.92,77.03,53941.0
2017-03-03 12:10:00,77.03,77.04,76.89,77.0,39937.0,77.03,77.04,76.89,77.0,39937.0
2017-03-03 12:20:00,76.99,77.0,76.93,76.95,20948.0,76.99,77.0,76.93,76.95,20948.0
2017-03-03 12:30:00,76.94,77.07,76.93,77.04,33198.0,76.94,77.07,76.93,77.04,33198.0
2017-03-03 12:40:00,77.04,77.08,76.99,77.02,30965.0,77.04,77.08,76.99,77.02,30965.0
2017-03-03 12:50:00,77.01,77.06,76.98,77.01,29186.0,77.01,77.06,76.98,77.01,29186.0
2017-03-03 13:00:00,77.01,77.05,76.83,76.94,39927.0,77.01,77.05,76.83,76.94,39927.0
2017-03-03 13:10:00,76.94,76.94,76.79,76.83,29415.0,76.94,76.94,76.79,76.83,29415.0
2017-03-03 13:20:00,76.83,76.9,76.66,76.66,50195.0,76.83,76.9,76.66,76.66,50195.0
2017-03-03 13:30:00,76.67,76.69,76.58,76.64,33445.0,76.67,76.69,76.58,76.64,33445.0
2017-03-03 13:40:00,76.63,76.85,76.53,76.8,66754.0,76.63,76.85,76.53,76.8,66754.0
2017-03-03 13:50:00,76.81,76.81,76.64,76.78,30712.0,76.81,76.81,76.64,76.78,30712.0
2017-03-03 14:00:00,76.78,77.0,76.78,76.89,67727.0,76.78,77.0,76.78,76.89,67727.0
2017-03-03 14:10:00,76.88,76.92,76.77,76.77,17088.0,76.88,76.92,76.77,76.77,17088.0
2017-03-03 14:20:00,76.79,77.0,76.78,76.89,53896.0,76.79,77.0,76.78,76.89,53896.0
2017-03-03 14:30:00,76.88,77.01,76.85,76.98,72649.0,76.88,77.01,76.85,76.98,72649.0
2017-03-03 14:40:00,76.96,77.11,76.95,76.96,44235.0,76.96,77.11,76.95,76.96,44235.0
2017-03-03 14:50:00,77.0,77.06,76.88,76.89,50785.0,77.0,77.06,76.88,76.89,50785.0
2017-03-03 15:00:00,76.88,77.16,76.84,77.0,64133.0,76.88,77.16,76.84,77.0,64133.0
2017-03-03 15:10:00,76.99,76.99,76.83,76.91,46050.0,76.99,76.99,76.83,76.91,46050.0
2017-03-03 15:20:00,76.9,77.16,76.9,77.15,82163.0,76.9,77.16,76.9,77.15,82163.0
2017-03-03 15:30:00,77.15,77.16,76.97,77.07,109586.0,77.15,77.16,76.97,77.07,109586.0
2017-03-03 15:40:00,77.06,77.17,77.05,77.1,131912.0,77.06,77.17,77.05,77.1,131912.0
2017-03-03 15:50:00,77.11,77.17,77.03,77.13,253023.0,77.11,77.17,77.03,77.13,253023.0
2017-03-06 09:30:00,77.0,77.15,76.61,76.69,69265.0,77.0,77.15,76.61,76.69,69265.0
2017-03-06 09:40:00,76.73,76.91,76.52,76.86,21036.0,76.73,76.91,76.52,76.86,21036.0
2017-03-06 09:50:00,76.79,77.01,76.62,77.01,20634.0,76.79,77.01,76.62,77.01,20634.0
2017-03-06 10:00:00,76.94,77.03,76.84,76.95,35954.0,76.94,77.03,76.84,76.95,35954.0
2017-03-06 10:10:00,76.94,76.94,76.64,76.7,22900.0,76.94,76.94,76.64,76.7,22900.0
2017-03-06 10:20:00,76.72,76.74,76.34,76.39,72073.0,76.72,76.74,76.34,76.39,72073.0
2017-03-06 10:30:00,76.44,76.61,76.41,76.48,44644.0,76.44,76.61,76.41,76.48,44644.0
2017-03-06 10:40:00,76.49,76.68,76.36,76.56,33908.0,76.49,76.68,76.36,76.56,33908.0
2017-03-06 10:50:00,76.59,76.59,76.35,76.35,45220.0,76.59,76.59,76.35,76.35,45220.0
2017-03-06 11:00:00,76.35,76.42,76.3,76.41,42606.0,76.35,76.42,76.3,76.41,42606.0
2017-03-06 11:10:00,76.42,76.43,76.27,76.3,42062.0,76.42,76.43,76.27,76.3,42062.0
2017-03-06 11:20:00,76.31,76.47,76.3,76.36,32124.0,76.31,76.47,76.3,76.36,32124.0
2017-03-06 11:30:00,76.34,76.34,76.13,76.17,34392.0,76.34,76.34,76.13,76.17,34392.0
2017-03-06 11:40:00,76.17,76.18,76.08,76.13,27006.0,76.17,76.18,76.08,76.13,27006.0
2017-03-06 11:50:00,76.14,76.18,76.1,76.17,27157.0,76.14,76.18,76.1,76.17,27157.0
2017-03-06 12:00:00,76.16,76.23,76.06,76.08,38063.0,76.16,76.23,76.06,76.08,38063.0
2017-03-06 12:10:00,76.06,76.11,75.97,75.98,44591.0,76.06,76.11,75.97,75.98,44591.0
2017-03-06 12:20:00,75.97,76.01,75.88,75.99,45293.0,75.97,76.01,75.88,75.99,45293.0
2017-03-06 12:30:00,76.0,76.04,75.85,75.94,33885.0,76.0,76.04,75.85,75.94,33885.0
2017-03-06 12:40:00,75.94,75.98,75.81,75.83,49367.0,75.94,75.98,75.81,75.83,49367.0
2017-03-06 12:50:00,75.84,75.92,75.84,75.91,21761.0,75.84,75.92,75.84,75.91,21761.0
2017-03-06 13:00:00,75.92,76.05,75.91,75.98,26300.0,75.92,76.05,75.91,75.98,26300.0
2017-03-06 13:10:00,76.0,76.09,76.0,76.07,17613.0,76.0,76.09,76.0,76.07,17613.0
2017-03-06 13:20:00,76.09,76.09,75.99,76.05,17875.0,76.09,76.09,75.99,76.05,17875.0
2017-03-06 13:30:00,76.06,76.08,76.01,76.01,25154.0,76.06,76.08,76.01,76.01,25154.0
2017-03-06 13:40:00,76.01,76.08,75.96,76.04,25626.0,76.01,76.08,75.96,76.04,25626.0
2017-03-06 13:50:00,76.04,76.07,75.98,76.04,29993.0,76.04,76.07,75.98,76.04,29993.0
2017-03-06 14:00:00,76.03,76.03,75.85,76.03,156185.0,76.03,76.03,75.85,76.03,156185.0
2017-03-06 14:10:00,76.03,76.07,75.95,76.01,34819.0,76.03,76.07,75.95,76.01,34819.0
2017-03-06 14:20:00,76.01,76.06,75.98,75.98,25150.0,76.01,76.06,75.98,75.98,25150.0
2017-03-06 14:30:00,75.98,76.05,75.86,75.86,27064.0,75.98,76.05,75.86,75.86,27064.0
2017-03-06 14:40:00,75.84,75.86,75.76,75.76,47158.0,75.84,75.86,75.76,75.76,47158.0
2017-03-06 14:50:00,75.75,75.8,75.64,75.8,80446.0,75.75,75.8,75.64,75.8,80446.0
2017-03-06 15:00:00,75.79,75.92,75.78,75.89,74552.0,75.79,75.92,75.78,75.89,74552.0
2017-03-06 15:10:00,75.9,76.08,75.9,76.08,82791.0,75.9,76.08,75.9,76.08,82791.0
2017-03-06 15:20:00,76.09,76.11,76.01,76.05,68439.0,76.09,76.11,76.01,76.05,68439.0
2017-03-06 15:30:00,76.05,76.07,76.0,76.03,61601.0,76.05,76.07,76.0,76.03,61601.0
2017-03-06 15:40:00,76.03,76.05,75.88,76.02,124323.0,76.03,76.05,75.88,76.02,124323.0
2017-03-06 15:50:00,76.02,76.02,75.88,75.93,224255.0,76.02,76.02,75.88,75.93,224255.0
2017-03-07 09:30:00,75.73,76.43,75.58,75.82,80508.0,75.73,76.43,75.58,75.82,80508.0
2017-03-07 09:40:00,75.94,76.13,75.59,75.71,46436.0,75.94,76.13,75.59,75.71,46436.0
2017-03-07 09:50:00,75.73,75.79,75.46,75.55,39121.0,75.73,75.79,75.46,75.55,39121.0
2017-03-07 10:00:00,75.53,75.64,75.46,75.64,21785.0,75.53,75.64,75.46,75.64,21785.0
2017-03-07 10:10:00,75.65,75.9,75.58,75.89,102447.0,75.65,75.9,75.58,75.89,102447.0
2017-03-07 10:20:00,75.89,76.06,75.77,75.87,113440.0,75.89,76.06,75.77,75.87,113440.0
2017-03-07 10:30:00,75.89,75.91,75.71,75.72,88435.0,75.89,75.91,75.71,75.72,88435.0
2017-03-07 10:40:00,75.73,75.8,75.7,75.75,44380.0,75.73,75.8,75.7,75.75,44380.0
2017-03-07 10:50:00,75.77,75.8,75.46,75.54,56721.0,75.77,75.8,75.46,75.54,56721.0
2017-03-07 11:00:00,75.52,75.62,75.36,75.39,63963.0,75.52,75.62,75.36,75.39,63963.0
2017-03-07 11:10:00,75.4,75.5,75.38,75.46,24242.0,75.4,75.5,75.38,75.46,24242.0
2017-03-07 11:20:00,75.45,75.49,75.33,75.41,27681.0,75.45,75.49,75.33,75.41,27681.0
2017-03-07 11:30:00,75.4,75.43,75.22,75.22,42737.0,75.4,75.43,75.22,75.22,42737.0
2017-03-07 11:40:00,75.24,75.46,75.22,75.44,77118.0,75.24,75.46,75.22,75.44,77118.0
2017-03-07 11:50:00,75.45,75.63,75.36,75.6,164188.0,75.45,75.63,75.36,75.6,164188.0
2017-03-07 12:00:00,75.61,75.66,75.46,75.56,93231.0,75.61,75.66,75.46,75.56,93231.0
2017-03-07 12:10:00,75.56,75.56,75.47,75.52,21034.0,75.56,75.56,75.47,75.52,21034.0
2017-03-07 12:20:00,75.52,75.55,75.49,75.51,14956.0,75.52,75.55,75.49,75.51,14956.0
2017-03-07 12:30:00,75.52,75.52,75.45,75.51,18795.0,75.52,75.52,75.45,75.51,18795.0
2017-03-07 12:40:00,75.49,75.49,75.38,75.4,19093.0,75.49,75.49,75.38,75.4,19093.0
2017-03-07 12:50:00,75.41,75.43,75.31,75.39,24018.0,75.41,75.43,75.31,75.39,24018.0
2017-03-07 13:00:00,75.38,75.39,75.28,75.3,24608.0,75.38,75.39,75.28,75.3,24608.0
2017-03-07 13:10:00,75.31,75.37,75.23,75.25,20533.0,75.31,75.37,75.23,75.25,20533.0
2017-03-07 13:20:00,75.26,75.29,75.18,75.23,37474.0,75.26,75.29,75.18,75.23,37474.0
2017-03-07 13:30:00,75.24,75.25,75.07,75.07,28935.0,75.24,75.25,75.07,75.07,28935.0
2017-03-07 13:40:00,75.09,75.17,75.07,75.11,24110.0,75.09,75.17,75.07,75.11,24110.0
2017-03-07 13:50:00,75.11,75.28,75.11,75.28,88415.0,75.11,75.28,75.11,75.28,88415.0
2017-03-07 14:00:00,75.25,75.32,75.23,75.23,18996.0,75.25,75.32,75.23,75.23,18996.0
2017-03-07 14:10:00,75.23,75.29,75.22,75.27,29278.0,75.23,75.29,75.22,75.27,29278.0
2017-03-07 14:20:00,75.27,75.28,75.14,75.17,28943.0,75.27,75.28,75.14,75.17,28943.0
2017-03-07 14:30:00,75.16,75.2,75.12,75.18,25300.0,75.16,75.2,75.12,75.18,25300.0
2017-03-07 14:40:00,75.19,75.2,75.14,75.15,20568.0,75.19,75.2,75.14,75.15,20568.0
2017-03-07 14:50:00,75.15,75.41,75.14,75.4,36426.0,75.15,75.41,75.14,75.4,36426.0
2017-03-07 15:00:00,75.39,75.39,75.28,75.31,32510.0,75.39,75.39,75.28,75.31,32510.0
2017-03-07 15:10:00,75.31,75.47,75.3,75.36,64003.0,75.31,75.47,75.3,75.36,64003.0
2017-03-07 15:20:00,75.36,75.42,75.21,75.21,54841.0,75.36,75.42,75.21,75.21,54841.0
2017-03-07 15:30:00,75.22,75.3,75.2,75.22,106924.0,75.22,75.3,75.2,75.22,106924.0
2017-03-07 15:40:00,75.22,75.23,75.1,75.2,116227.0,75.22,75.23,75.1,75.2,116227.0
2017-03-07 15:50:00,75.2,75.29,75.04,75.22,332210.0,75.2,75.29,75.04,75.22,332210.0
2017-03-08 09:30:00,75.34,75.51,75.01,75.08,36322.0,75.34,75.51,75.01,75.08,36322.0
2017-03-08 09:40:00,75.03,75.54,75.03,75.16,135143.0,75.03,75.54,75.03,75.16,135143.0
2017-03-08 09:50:00,75.16,75.68,75.11,75.66,119203.0,75.16,75.68,75.11,75.66,119203.0
2017-03-08 10:00:00,75.66,75.96,75.46,75.79,247881.0,75.66,75.96,75.46,75.79,247881.0
2017-03-08 10:10:00,75.78,76.0,75.55,75.77,190500.0,75.78,76.0,75.55,75.77,190500.0
2017-03-08 10:20:00,75.75,75.94,75.55,75.75,31021.0,75.75,75.94,75.55,75.75,31021.0
2017-03-08 10:30:00,75.73,75.76,75.48,75.59,30480.0,75.73,75.76,75.48,75.59,30480.0
2017-03-08 10:40:00,75.55,75.6,75.45,75.55,34893.0,75.55,75.6,75.45,75.55,34893.0
2017-03-08 10:50:00,75.52,75.8,75.46,75.8,31165.0,75.52,75.8,75.46,75.8,31165.0
2017-03-08 11:00:00,75.78,75.91,75.7,75.76,37131.0,75.78,75.91,75.7,75.76,37131.0
2017-03-08 11:10:00,75.76,75.92,75.75,75.77,26032.0,75.76,75.92,75.75,75.77,26032.0
2017-03-08 11:20:00,75.82,75.91,75.65,75.65,120521.0,75.82,75.91,75.65,75.65,120521.0
2017-03-08 11:30:00,75.65,75.69,75.51,75.6,40354.0,75.65,75.69,75.51,75.6,40354.0
2017-03-08 11:40:00,75.6,75.69,75.45,75.48,35853.0,75.6,75.69,75.45,75.48,35853.0
2017-03-08 11:50:00,75.48,75.52,75.41,75.48,66428.0,75.48,75.52,75.41,75.48,66428.0
2017-03-08 12:00:00,75.5,75.6,75.42,75.47,46200.0,75.5,75.6,75.42,75.47,46200.0
2017-03-08 12:10:00,75.49,75.53,75.39,75.46,12418.0,75.49,75.53,75.39,75.46,12418.0
2017-03-08 12:20:00,75.46,75.51,75.4,75.45,15305.0,75.46,75.51,75.4,75.45,15305.0
2017-03-08 12:30:00,75.43,75.45,75.26,75.3,28462.0,75.43,75.45,75.26,75.3,28462.0
2017-03-08 12:40:00,75.3,75.31,75.19,75.19,35015.0,75.3,75.31,75.19,75.19,35015.0
2017-03-08 12:50:00,75.2,75.39,75.17,75.39,61078.0,75.2,75.39,75.17,75.39,61078.0
2017-03-08 13:00:00,75.41,75.66,75.41,75.49,26826.0,75.41,75.66,75.41,75.49,26826.0
2017-03-08 13:10:00,75.51,75.86,75.51,75.73,26255.0,75.51,75.86,75.51,75.73,26255.0
2017-03-08 13:20:00,75.74,75.76,75.56,75.56,27655.0,75.74,75.76,75.56,75.56,27655.0
2017-03-08 13:30:00,75.6,75.65,75.44,75.46,31563.0,75.6,75.65,75.44,75.46,31563.0
2017-03-08 13:40:00,75.48,75.53,75.45,75.5,31304.0,75.48,75.53,75.45,75.5,31304.0
2017-03-08 13:50:00,75.5,75.59,75.48,75.53,23025.0,75.5,75.59,75.48,75.53,23025.0
2017-03-08 14:00:00,75.52,75.61,75.47,75.47,19632.0,75.52,75.61,75.47,75.47,19632.0
2017-03-08 14:10:00,75.47,75.52,75.43,75.47,22077.0,75.47,75.52,75.43,75.47,22077.0
2017-03-08 14:20:00,75.47,75.5,75.36,75.47,23172.0,75.47,75.5,75.36,75.47,23172.0
2017-03-08 14:30:00,75.45,75.5,75.41,75.49,16485.0,75.45,75.5,75.41,75.49,16485.0
2017-03-08 14:40:00,75.5,75.68,75.49,75.68,15220.0,75.5,75.68,75.49,75.68,15220.0
2017-03-08 14:50:00,75.68,75.84,75.67,75.83,97233.0,75.68,75.84,75.67,75.83,97233.0
2017-03-08 15:00:00,75.82,75.92,75.75,75.8,40269.0,75.82,75.92,75.75,75.8,40269.0
2017-03-08 15:10:00,75.8,75.81,75.71,75.76,46867.0,75.8,75.81,75.71,75.76,46867.0
2017-03-08 15:20:00,75.76,75.81,75.57,75.58,40192.0,75.76,75.81,75.57,75.58,40192.0
2017-03-08 15:30:00,75.6,75.62,75.49,75.57,44333.0,75.6,75.62,75.49,75.57,44333.0
2017-03-08 15:40:00,75.57,75.63,75.44,75.53,57135.0,75.57,75.63,75.44,75.53,57135.0
2017-03-08 15:50:00,75.54,75.63,75.47,75.61,163762.0,75.54,75.63,75.47,75.61,163762.0
2017-03-09 09:30:00,75.61,75.84,75.19,75.52,196524.0,75.61,75.84,75.19,75.52,196524.0
2017-03-09 09:40:00,75.56,75.67,75.24,75.33,72112.0,75.56,75.67,75.24,75.33,72112.0
2017-03-09 09:50:00,75.37,75.72,75.35,75.57,107899.0,75.37,75.72,75.35,75.57,107899.0
2017-03-09 10:00:00,75.6,75.81,75.52,75.7,33900.0,75.6,75.81,75.52,75.7,33900.0
2017-03-09 10:10:00,75.68,75.94,75.61,75.87,37780.0,75.68,75.94,75.61,75.87,37780.0
2017-03-09 10:20:00,75.89,75.89,75.41,75.45,35927.0,75.89,75.89,75.41,75.45,35927.0
2017-03-09 10:30:00,75.41,75.6,75.35,75.48,22231.0,75.41,75.6,75.35,75.48,22231.0
2017-03-09 10:40:00,75.47,75.47,75.14,75.29,26768.0,75.47,75.47,75.14,75.29,26768.0
2017-03-09 10:50:00,75.27,75.28,75.14,75.2,27105.0,75.27,75.28,75.14,75.2,27105.0
2017-03-09 11:00:00,75.2,75.32,75.1,75.29,69325.0,75.2,75.32,75.1,75.29,69325.0
2017-03-09 11:10:00,75.28,75.3,75.15,75.3,25089.0,75.28,75.3,75.15,75.3,25089.0
2017-03-09 11:20:00,75.28,75.43,75.18,75.41,28833.0,75.28,75.43,75.18,75.41,28833.0
2017-03-09 11:30:00,75.41,75.64,75.38,75.49,66954.0,75.41,75.64,75.38,75.49,66954.0
2017-03-09 11:40:00,75.49,75.52,75.4,75.49,37139.0,75.49,75.52,75.4,75.49,37139.0
2017-03-09 11:50:00,75.5,75.6,75.42,75.6,30603.0,75.5,75.6,75.42,75.6,30603.0
2017-03-09 12:00:00,75.59,75.63,75.46,75.46,21562.0,75.59,75.63,75.46,75.46,21562.0
2017-03-09 12:10:00,75.49,75.62,75.48,75.62,16824.0,75.49,75.62,75.48,75.62,16824.0
2017-03-09 12:20:00,75.62,75.64,75.54,75.54,14582.0,75.62,75.64,75.54,75.54,14582.0
2017-03-09 12:30:00,75.55,75.68,75.55,75.65,18548.0,75.55,75.68,75.55,75.65,18548.0
2017-03-09 12:40:00,75.67,75.75,75.64,75.7,22874.0,75.67,75.75,75.64,75.7,22874.0
2017-03-09 12:50:00,75.69,75.73,75.59,75.7,29944.0,75.69,75.73,75.59,75.7,29944.0
2017-03-09 13:00:00,75.7,75.81,75.66,75.66,34839.0,75.7,75.81,75.66,75.66,34839.0
2017-03-09 13:10:00,75.64,75.71,75.59,75.65,14654.0,75.64,75.71,75.59,75.65,14654.0
2017-03-09 13:20:00,75.67,75.68,75.47,75.5,49204.0,75.67,75.68,75.47,75.5,49204.0
2017-03-09 13:30:00,75.48,75.59,75.42,75.58,18287.0,75.48,75.59,75.42,75.58,18287.0
2017-03-09 13:40:00,75.56,75.72,75.56,75.67,27684.0,75.56,75.72,75.56,75.67,27684.0
2017-03-09 13:50:00,75.67,75.69,75.58,75.62,14943.0,75.67,75.69,75.58,75.62,14943.0
2017-03-09 14:00:00,75.62,75.65,75.49,75.53,12449.0,75.62,75.65,75.49,75.53,12449.0
2017-03-09 14:10:00,75.54,75.54,75.31,75.38,19454.0,75.54,75.54,75.31,75.38,19454.0
2017-03-09 14:20:00,75.38,75.44,75.36,75.42,19027.0,75.38,75.44,75.36,75.42,19027.0
2017-03-09 14:30:00,75.42,75.43,75.35,75.37,15413.0,75.42,75.43,75.35,75.37,15413.0
2017-03-09 14:40:00,75.36,75.38,75.28,75.35,46515.0,75.36,75.38,75.28,75.35,46515.0
2017-03-09 14:50:00,75.34,75.44,75.32,75.44,60417.0,75.34,75.44,75.32,75.44,60417.0
2017-03-09 15:00:00,75.43,75.46,75.36,75.37,57652.0,75.43,75.46,75.36,75.37,57652.0
2017-03-09 15:10:00,75.37,75.42,75.3,75.41,37938.0,75.37,75.42,75.3,75.41,37938.0
2017-03-09 15:20:00,75.42,75.55,75.36,75.53,62425.0,75.42,75.55,75.36,75.53,62425.0
2017-03-09 15:30:00,75.51,75.65,75.48,75.56,38431.0,75.51,75.65,75.48,75.56,38431.0
2017-03-09 15:40:00,75.56,75.7,75.55,75.62,72103.0,75.56,75.7,75.55,75.62,72103.0
2017-03-09 15:50:00,75.6,75.62,75.51,75.54,131578.0,75.6,75.62,75.51,75.54,131578.0
2017-03-10 09:30:00,75.83,75.91,75.23,75.61,52008.0,75.83,75.91,75.23,75.61,52008.0
2017-03-10 09:40:00,75.55,75.8,75.47,75.58,45366.0,75.55,75.8,75.47,75.58,45366.0
2017-03-10 09:50:00,75.53,75.95,75.47,75.88,43641.0,75.53,75.95,75.47,75.88,43641.0
2017-03-10 10:00:00,75.92,75.98,75.78,75.93,33851.0,75.92,75.98,75.78,75.93,33851.0
2017-03-10 10:10:00,75.89,76.19,75.88,76.08,80764.0,75.89,76.19,75.88,76.08,80764.0
2017-03-10 10:20:00,76.07,76.15,75.81,75.85,73651.0,76.07,76.15,75.81,75.85,73651.0
2017-03-10 10:30:00,75.83,75.96,75.83,75.89,21500.0,75.83,75.96,75.83,75.89,21500.0
2017-03-10 10:40:00,75.92,75.92,75.76,75.79,17190.0,75.92,75.92,75.76,75.79,17190.0
2017-03-10 10:50:00,75.82,75.93,75.75,75.88,35875.0,75.82,75.93,75.75,75.88,35875.0
2017-03-10 11:00:00,75.89,76.02,75.83,75.95,18616.0,75.89,76.02,75.83,75.95,18616.0
2017-03-10 11:10:00,75.94,75.94,75.57,75.65,29077.0,75.94,75.94,75.57,75.65,29077.0
2017-03-10 11:20:00,75.66,75.73,75.59,75.7,77580.0,75.66,75.73,75.59,75.7,77580.0
2017-03-10 11:30:00,75.7,75.85,75.68,75.79,101226.0,75.7,75.85,75.68,75.79,101226.0
2017-03-10 11:40:00,75.78,75.81,75.55,75.57,51807.0,75.78,75.81,75.55,75.57,51807.0
2017-03-10 11:50:00,75.56,75.67,75.55,75.58,68422.0,75.56,75.67,75.55,75.58,68422.0
2017-03-10 12:00:00,75.57,75.63,75.41,75.41,188613.0,75.57,75.63,75.41,75.41,188613.0
2017-03-10 12:10:00,75.4,75.51,75.39,75.44,138185.0,75.4,75.51,75.39,75.44,138185.0
2017-03-10 12:20:00,75.44,75.44,75.29,75.38,62883.0,75.44,75.44,75.29,75.38,62883.0
2017-03-10 12:30:00,75.36,75.38,75.16,75.26,31775.0,75.36,75.38,75.16,75.26,31775.0
2017-03-10 12:40:00,75.29,75.3,75.18,75.23,23154.0,75.29,75.3,75.18,75.23,23154.0
2017-03-10 12:50:00,75.24,75.26,75.14,75.14,35138.0,75.24,75.26,75.14,75.14,35138.0
2017-03-10 13:00:00,75.17,75.19,75.04,75.13,20699.0,75.17,75.19,75.04,75.13,20699.0
2017-03-10 13:10:00,75.14,75.19,75.08,75.19,13993.0,75.14,75.19,75.08,75.19,13993.0
2017-03-10 13:20:00,75.19,75.2,75.08,75.13,62853.0,75.19,75.2,75.08,75.13,62853.0
2017-03-10 13:30:00,75.12,75.14,75.0,75.05,27371.0,75.12,75.14,75.0,75.05,27371.0
2017-03-10 13:40:00,75.06,75.09,75.01,75.07,21757.0,75.06,75.09,75.01,75.07,21757.0
2017-03-10 13:50:00,75.07,75.08,75.01,75.04,17425.0,75.07,75.08,75.01,75.04,17425.0
2017-03-10 14:00:00,75.03,75.08,75.0,75.03,37837.0,75.03,75.08,75.0,75.03,37837.0
2017-03-10 14:10:00,75.04,75.18,75.04,75.14,27398.0,75.04,75.18,75.04,75.14,27398.0
2017-03-10 14:20:00,75.14,75.26,75.14,75.26,23407.0,75.14,75.26,75.14,75.26,23407.0
2017-03-10 14:30:00,75.25,75.25,75.09,75.09,27979.0,75.25,75.25,75.09,75.09,27979.0
2017-03-10 14:40:00,75.08,75.15,75.04,75.13,42145.0,75.08,75.15,75.04,75.13,42145.0
2017-03-10 14:50:00,75.11,75.13,75.04,75.11,34988.0,75.11,75.13,75.04,75.11,34988.0
2017-03-10 15:00:00,75.13,75.21,75.11,75.18,55029.0,75.13,75.21,75.11,75.18,55029.0
2017-03-10 15:10:00,75.18,75.23,75.12,75.14,69211.0,75.18,75.23,75.12,75.14,69211.0
2017-03-10 15:20:00,75.14,75.16,75.09,75.14,48394.0,75.14,75.16,75.09,75.14,48394.0
2017-03-10 15:30:00,75.14,75.21,75.11,75.12,51214.0,75.14,75.21,75.11,75.12,51214.0
2017-03-10 15:40:00,75.12,75.21,75.08,75.13,68717.0,75.12,75.21,75.08,75.13,68717.0
2017-03-10 15:50:00,75.12,75.16,75.01,75.07,191860.0,75.12,75.16,75.01,75.07,191860.0
2017-03-13 09:30:00,75.1,75.12,74.65,74.66,40525.0,75.1,75.12,74.65,74.66,40525.0
2017-03-13 09:40:00,74.62,74.73,74.1,74.18,81823.0,74.62,74.73,74.1,74.18,81823.0
2017-03-13 09:50:00,74.18,74.46,74.12,74.19,46087.0,74.18,74.46,74.12,74.19,46087.0
2017-03-13 10:00:00,74.17,74.22,73.81,73.84,95888.0,74.17,74.22,73.81,73.84,95888.0
2017-03-13 10:10:00,73.82,74.52,73.81,74.28,47022.0,73.82,74.52,73.81,74.28,47022.0
2017-03-13 10:20:00,74.26,74.31,74.02,74.16,77341.0,74.26,74.31,74.02,74.16,77341.0
2017-03-13 10:30:00,74.17,74.21,74.0,74.1,108899.0,74.17,74.21,74.0,74.1,108899.0
2017-03-13 10:40:00,74.1,74.34,74.06,74.27,127740.0,74.1,74.34,74.06,74.27,127740.0
2017-03-13 10:50:00,74.27,74.67,74.16,74.66,211513.0,74.27,74.67,74.16,74.66,211513.0
2017-03-13 11:00:00,74.65,74.66,74.32,74.36,42469.0,74.65,74.66,74.32,74.36,42469.0
2017-03-13 11:10:00,74.36,74.48,74.29,74.46,40807.0,74.36,74.48,74.29,74.46,40807.0
2017-03-13 11:20:00,74.44,74.5,74.31,74.5,39048.0,74.44,74.5,74.31,74.5,39048.0
2017-03-13 11:30:00,74.49,74.69,74.49,74.62,30750.0,74.49,74.69,74.49,74.62,30750.0
2017-03-13 11:40:00,74.61,74.7,74.45,74.51,39772.0,74.61,74.7,74.45,74.51,39772.0
2017-03-13 11:50:00,74.49,74.6,74.33,74.6,39562.0,74.49,74.6,74.33,74.6,39562.0
2017-03-13 12:00:00,74.59,74.73,74.59,74.59,36820.0,74.59,74.73,74.59,74.59,36820.0
2017-03-13 12:10:00,74.6,74.76,74.54,74.75,63821.0,74.6,74.76,74.54,74.75,63821.0
2017-03-13 12:20:00,74.74,74.81,74.67,74.68,69782.0,74.74,74.81,74.67,74.68,69782.0
2017-03-13 12:30:00,74.68,74.72,74.62,74.64,46917.0,74.68,74.72,74.62,74.64,46917.0
2017-03-13 12:40:00,74.62,74.71,74.54,74.64,30377.0,74.62,74.71,74.54,74.64,30377.0
2017-03-13 12:50:00,74.63,74.74,74.56,74.72,39793.0,74.63,74.74,74.56,74.72,39793.0
2017-03-13 13:00:00,74.7,74.71,74.6,74.71,48455.0,74.7,74.71,74.6,74.71,48455.0
2017-03-13 13:10:00,74.7,74.73,74.64,74.65,18055.0,74.7,74.73,74.64,74.65,18055.0
2017-03-13 13:20:00,74.64,74.68,74.57,74.58,27061.0,74.64,74.68,74.57,74.58,27061.0
2017-03-13 13:30:00,74.58,74.59,74.48,74.5,23793.0,74.58,74.59,74.48,74.5,23793.0
2017-03-13 13:40:00,74.5,74.56,74.46,74.54,24750.0,74.5,74.56,74.46,74.54,24750.0
2017-03-13 13:50:00,74.55,74.64,74.54,74.62,42545.0,74.55,74.64,74.54,74.62,42545.0
2017-03-13 14:00:00,74.61,74.65,74.56,74.63,18867.0,74.61,74.65,74.56,74.63,18867.0
2017-03-13 14:10:00,74.62,74.66,74.58,74.59,34914.0,74.62,74.66,74.58,74.59,34914.0
2017-03-13 14:20:00,74.61,74.63,74.52,74.59,88118.0,74.61,74.63,74.52,74.59,88118.0
2017-03-13 14:30:00,74.6,74.76,74.59,74.62,90354.0,74.6,74.76,74.59,74.62,90354.0
2017-03-13 14:40:00,74.63,74.66,74.55,74.6,89906.0,74.63,74.66,74.55,74.6,89906.0
2017-03-13 14:50:00,74.59,74.62,74.54,74.55,47064.0,74.59,74.62,74.54,74.55,47064.0
2017-03-13 15:00:00,74.56,74.59,74.45,74.45,89831.0,74.56,74.59,74.45,74.45,89831.0
2017-03-13 15:10:00,74.46,74.65,74.45,74.5,94109.0,74.46,74.65,74.45,74.5,94109.0
2017-03-13 15:20:00,74.51,74.53,74.4,74.43,89951.0,74.51,74.53,74.4,74.43,89951.0
2017-03-13 15:30:00,74.44,74.57,74.43,74.52,183772.0,74.44,74.57,74.43,74.52,183772.0
2017-03-13 15:40:00,74.53,74.63,74.52,74.61,88620.0,74.53,74.63,74.52,74.61,88620.0
2017-03-13 15:50:00,74.61,74.64,74.51,74.58,186188.0,74.61,74.64,74.51,74.58,186188.0
2017-03-14 09:30:00,74.68,75.14,74.51,74.84,49169.0,74.68,75.14,74.51,74.84,49169.0
2017-03-14 09:40:00,74.9,74.97,74.65,74.7,78470.0,74.9,74.97,74.65,74.7,78470.0
2017-03-14 09:50:00,74.68,74.71,74.33,74.45,39670.0,74.68,74.71,74.33,74.45,39670.0
2017-03-14 10:00:00,74.4,74.49,74.35,74.38,78930.0,74.4,74.49,74.35,74.38,78930.0
2017-03-14 10:10:00,74.41,74.49,74.19,74.19,82851.0,74.41,74.49,74.19,74.19,82851.0
2017-03-14 10:20:00,74.19,74.24,73.82,74.0,244166.0,74.19,74.24,73.82,74.0,244166.0
2017-03-14 10:30:00,74.02,74.29,73.91,74.15,92125.0,74.02,74.29,73.91,74.15,92125.0
2017-03-14 10:40:00,74.14,74.33,74.03,74.33,56291.0,74.14,74.33,74.03,74.33,56291.0
2017-03-14 10:50:00,74.33,74.33,74.09,74.09,101434.0,74.33,74.33,74.09,74.09,101434.0
2017-03-14 11:00:00,74.11,74.3,74.05,74.28,35532.0,74.11,74.3,74.05,74.28,35532.0
2017-03-14 11:10:00,74.28,74.48,74.22,74.41,47295.0,74.28,74.48,74.22,74.41,47295.0
2017-03-14 11:20:00,74.41,74.52,74.35,74.38,40068.0,74.41,74.52,74.35,74.38,40068.0
2017-03-14 11:30:00,74.4,74.56,74.32,74.42,30185.0,74.4,74.56,74.32,74.42,30185.0
2017-03-14 11:40:00,74.45,74.51,74.32,74.42,30464.0,74.45,74.51,74.32,74.42,30464.0
2017-03-14 11:50:00,74.43,74.44,74.2,74.32,44905.0,74.43,74.44,74.2,74.32,44905.0
2017-03-14 12:00:00,74.34,74.5,74.26,74.3,25072.0,74.34,74.5,74.26,74.3,25072.0
2017-03-14 12:10:00,74.31,74.34,74.14,74.15,22270.0,74.31,74.34,74.14,74.15,22270.0
2017-03-14 12:20:00,74.16,74.25,74.07,74.07,13419.0,74.16,74.25,74.07,74.07,13419.0
2017-03-14 12:30:00,74.08,74.22,74.07,74.22,15030.0,74.08,74.22,74.07,74.22,15030.0
2017-03-14 12:40:00,74.26,74.26,74.14,74.18,14495.0,74.26,74.26,74.14,74.18,14495.0
2017-03-14 12:50:00,74.18,74.24,74.14,74.17,12698.0,74.18,74.24,74.14,74.17,12698.0
2017-03-14 13:00:00,74.17,74.22,74.07,74.14,26738.0,74.17,74.22,74.07,74.14,26738.0
2017-03-14 13:10:00,74.15,74.31,74.13,74.28,18540.0,74.15,74.31,74.13,74.28,18540.0
2017-03-14 13:20:00,74.25,74.27,74.21,74.23,15133.0,74.25,74.27,74.21,74.23,15133.0
2017-03-14 13:30:00,74.21,74.25,74.12,74.2,26109.0,74.21,74.25,74.12,74.2,26109.0
2017-03-14 13:40:00,74.18,74.2,74.1,74.17,22865.0,74.18,74.2,74.1,74.17,22865.0
2017-03-14 13:50:00,74.19,74.31,74.15,74.3,36460.0,74.19,74.31,74.15,74.3,36460.0
2017-03-14 14:00:00,74.29,74.31,74.21,74.24,19568.0,74.29,74.31,74.21,74.24,19568.0
2017-03-14 14:10:00,74.25,74.27,74.13,74.2,94924.0,74.25,74.27,74.13,74.2,94924.0
2017-03-14 14:20:00,74.2,74.33,74.16,74.26,15588.0,74.2,74.33,74.16,74.26,15588.0
2017-03-14 14:30:00,74.26,74.3,74.23,74.23,15732.0,74.26,74.3,74.23,74.23,15732.0
2017-03-14 14:40:00,74.25,74.25,74.13,74.18,24543.0,74.25,74.25,74.13,74.18,24543.0
2017-03-14 14:50:00,74.17,74.21,74.15,74.15,19034.0,74.17,74.21,74.15,74.15,19034.0
2017-03-14 15:00:00,74.18,74.37,74.17,74.33,19915.0,74.18,74.37,74.17,74.33,19915.0
2017-03-14 15:10:00,74.35,74.39,74.28,74.36,21628.0,74.35,74.39,74.28,74.36,21628.0
2017-03-14 15:20:00,74.36,74.38,74.26,74.29,24616.0,74.36,74.38,74.26,74.29,24616.0
2017-03-14 15:30:00,74.3,74.31,74.23,74.29,36612.0,74.3,74.31,74.23,74.29,36612.0
2017-03-14 15:40:00,74.28,74.37,74.24,74.28,47799.0,74.28,74.37,74.24,74.28,47799.0
2017-03-14 15:50:00,74.28,74.3,74.17,74.19,128153.0,74.28,74.3,74.17,74.19,128153.0
2017-03-15 09:30:00,74.11,74.47,73.8,74.03,149142.0,74.11,74.47,73.8,74.03,149142.0
2017-03-15 09:40:00,74.04,74.51,73.84,74.39,43611.0,74.04,74.51,73.84,74.39,43611.0
2017-03-15 09:50:00,74.4,74.59,74.25,74.59,43965.0,74.4,74.59,74.25,74.59,43965.0
2017-03-15 10:00:00,74.56,74.69,74.46,74.58,42696.0,74.56,74.69,74.46,74.58,42696.0
2017-03-15 10:10:00,74.58,74.63,74.38,74.42,35555.0,74.58,74.63,74.38,74.42,35555.0
2017-03-15 10:20:00,74.42,74.42,74.12,74.27,34513.0,74.42,74.42,74.12,74.27,34513.0
2017-03-15 10:30:00,74.29,74.37,73.6,73.9,109029.0,74.29,74.37,73.6,73.9,109029.0
2017-03-15 10:40:00,73.87,73.94,73.69,73.85,64089.0,73.87,73.94,73.69,73.85,64089.0
2017-03-15 10:50:00,73.85,73.94,73.45,73.65,54515.0,73.85,73.94,73.45,73.65,54515.0
2017-03-15 11:00:00,73.66,73.81,73.61,73.67,99176.0,73.66,73.81,73.61,73.67,99176.0
2017-03-15 11:10:00,73.67,73.99,73.62,73.94,43170.0,73.67,73.99,73.62,73.94,43170.0
2017-03-15 11:20:00,73.91,73.98,73.87,73.9,45296.0,73.91,73.98,73.87,73.9,45296.0
2017-03-15 11:30:00,73.9,73.99,73.85,73.89,27865.0,73.9,73.99,73.85,73.89,27865.0
2017-03-15 11:40:00,73.88,73.91,73.59,73.62,77437.0,73.88,73.91,73.59,73.62,77437.0
2017-03-15 11:50:00,73.62,74.02,73.61,74.01,38201.0,73.62,74.02,73.61,74.01,38201.0
2017-03-15 12:00:00,74.01,74.08,73.66,73.71,41948.0,74.01,74.08,73.66,73.71,41948.0
2017-03-15 12:10:00,73.69,73.82,73.64,73.8,23543.0,73.69,73.82,73.64,73.8,23543.0
2017-03-15 12:20:00,73.8,73.9,73.75,73.85,18716.0,73.8,73.9,73.75,73.85,18716.0
2017-03-15 12:30:00,73.83,73.95,73.79,73.95,23542.0,73.83,73.95,73.79,73.95,23542.0
2017-03-15 12:40:00,73.95,73.95,73.79,73.79,21383.0,73.95,73.95,73.79,73.79,21383.0
2017-03-15 12:50:00,73.79,73.86,73.77,73.77,15650.0,73.79,73.86,73.77,73.77,15650.0
2017-03-15 13:00:00,73.78,73.83,73.64,73.66,18668.0,73.78,73.83,73.64,73.66,18668.0
2017-03-15 13:10:00,73.65,73.69,73.58,73.69,18538.0,73.65,73.69,73.58,73.69,18538.0
2017-03-15 13:20:00,73.71,73.79,73.62,73.69,31858.0,73.71,73.79,73.62,73.69,31858.0
2017-03-15 13:30:00,73.69,73.97,73.69,73.92,52104.0,73.69,73.97,73.69,73.92,52104.0
2017-03-15 13:40:00,73.93,74.02,73.88,73.94,37415.0,73.93,74.02,73.88,73.94,37415.0
2017-03-15 13:50:00,73.96,73.96,73.78,73.83,30972.0,73.96,73.96,73.78,73.83,30972.0
2017-03-15 14:00:00,73.84,74.3,73.82,74.14,67564.0,73.84,74.3,73.82,74.14,67564.0
2017-03-15 14:10:00,74.15,74.29,74.06,74.07,39044.0,74.15,74.29,74.06,74.07,39044.0
2017-03-15 14:20:00,74.07,74.14,73.94,73.94,59314.0,74.07,74.14,73.94,73.94,59314.0
2017-03-15 14:30:00,73.95,73.96,73.77,73.9,61594.0,73.95,73.96,73.77,73.9,61594.0
2017-03-15 14:40:00,73.89,74.03,73.81,74.03,47904.0,73.89,74.03,73.81,74.03,47904.0
2017-03-15 14:50:00,74.01,74.18,73.96,74.16,45842.0,74.01,74.18,73.96,74.16,45842.0
2017-03-15 15:00:00,74.18,74.25,74.11,74.2,37875.0,74.18,74.25,74.11,74.2,37875.0
2017-03-15 15:10:00,74.21,74.23,74.09,74.09,67624.0,74.21,74.23,74.09,74.09,67624.0
2017-03-15 15:20:00,74.07,74.33,74.04,74.31,54086.0,74.07,74.33,74.04,74.31,54086.0
2017-03-15 15:30:00,74.31,74.72,74.3,74.6,87380.0,74.31,74.72,74.3,74.6,87380.0
2017-03-15 15:40:00,74.59,74.6,74.33,74.35,87088.0,74.59,74.6,74.33,74.35,87088.0
2017-03-15 15:50:00,74.36,74.65,74.35,74.55,239803.0,74.36,74.65,74.35,74.55,239803.0
2017-03-16 09:30:00,74.25,74.59,73.68,74.43,225383.0,74.25,74.59,73.68,74.43,225383.0
2017-03-16 09:40:00,74.43,75.22,73.96,75.17,153582.0,74.43,75.22,73.96,75.17,153582.0
2017-03-16 09:50:00,75.08,75.71,75.03,75.62,96316.0,75.08,75.71,75.03,75.62,96316.0
2017-03-16 10:00:00,75.6,75.64,75.2,75.37,103151.0,75.6,75.64,75.2,75.37,103151.0
2017-03-16 10:10:00,75.31,75.66,75.2,75.61,48705.0,75.31,75.66,75.2,75.61,48705.0
2017-03-16 10:20:00,75.6,75.8,75.47,75.77,157440.0,75.6,75.8,75.47,75.77,157440.0
2017-03-16 10:30:00,75.73,75.85,75.55,75.67,99422.0,75.73,75.85,75.55,75.67,99422.0
2017-03-16 10:40:00,75.69,75.73,75.5,75.62,82356.0,75.69,75.73,75.5,75.62,82356.0
2017-03-16 10:50:00,75.61,75.68,75.48,75.68,70871.0,75.61,75.68,75.48,75.68,70871.0
2017-03-16 11:00:00,75.67,75.74,75.3,75.4,93188.0,75.67,75.74,75.3,75.4,93188.0
2017-03-16 11:10:00,75.41,75.57,75.38,75.45,65622.0,75.41,75.57,75.38,75.45,65622.0
2017-03-16 11:20:00,75.43,75.46,75.32,75.42,82664.0,75.43,75.46,75.32,75.42,82664.0
2017-03-16 11:30:00,75.39,75.77,75.39,75.67,69122.0,75.39,75.77,75.39,75.67,69122.0
2017-03-16 11:40:00,75.67,75.79,75.63,75.67,70496.0,75.67,75.79,75.63,75.67,70496.0
2017-03-16 11:50:00,75.67,75.7,75.43,75.52,100151.0,75.67,75.7,75.43,75.52,100151.0
2017-03-16 12:00:00,75.51,75.9,75.5,75.89,58945.0,75.51,75.9,75.5,75.89,58945.0
2017-03-16 12:10:00,75.86,75.97,75.84,75.87,46015.0,75.86,75.97,75.84,75.87,46015.0
2017-03-16 12:20:00,75.87,75.88,75.77,75.8,64342.0,75.87,75.88,75.77,75.8,64342.0
2017-03-16 12:30:00,75.79,75.8,75.71,75.79,30807.0,75.79,75.8,75.71,75.79,30807.0
2017-03-16 12:40:00,75.79,75.81,75.69,75.71,34927.0,75.79,75.81,75.69,75.71,34927.0
2017-03-16 12:50:00,75.7,75.77,75.64,75.64,28610.0,75.7,75.77,75.64,75.64,28610.0
2017-03-16 13:00:00,75.63,75.67,75.52,75.55,23316.0,75.63,75.67,75.52,75.55,23316.0
2017-03-16 13:10:00,75.56,75.67,75.5,75.61,33325.0,75.56,75.67,75.5,75.61,33325.0
2017-03-16 13:20:00,75.62,75.83,75.6,75.8,39464.0,75.62,75.83,75.6,75.8,39464.0
2017-03-16 13:30:00,75.8,76.13,75.79,76.1,77825.0,75.8,76.13,75.79,76.1,77825.0
2017-03-16 13:40:00,76.09,76.09,75.94,76.05,44652.0,76.09,76.09,75.94,76.05,44652.0
2017-03-16 13:50:00,76.05,76.08,75.74,75.78,65672.0,76.05,76.08,75.74,75.78,65672.0
2017-03-16 14:00:00,75.76,75.86,75.68,75.81,46167.0,75.76,75.86,75.68,75.81,46167.0
2017-03-16 14:10:00,75.81,75.91,75.77,75.86,51102.0,75.81,75.91,75.77,75.86,51102.0
2017-03-16 14:20:00,75.84,75.88,75.68,75.7,44635.0,75.84,75.88,75.68,75.7,44635.0
2017-03-16 14:30:00,75.7,75.79,75.67,75.7,37916.0,75.7,75.79,75.67,75.7,37916.0
2017-03-16 14:40:00,75.72,75.73,75.51,75.64,29524.0,75.72,75.73,75.51,75.64,29524.0
2017-03-16 14:50:00,75.65,75.65,75.46,75.47,31054.0,75.65,75.65,75.46,75.47,31054.0
2017-03-16 15:00:00,75.47,75.65,75.45,75.48,79433.0,75.47,75.65,75.45,75.48,79433.0
2017-03-16 15:10:00,75.48,75.6,75.47,75.56,101134.0,75.48,75.6,75.47,75.56,101134.0
2017-03-16 15:20:00,75.57,75.73,75.57,75.66,105606.0,75.57,75.73,75.57,75.66,105606.0
2017-03-16 15:30:00,75.65,75.8,75.63,75.69,110504.0,75.65,75.8,75.63,75.69,110504.0
2017-03-16 15:40:00,75.7,75.78,75.49,75.52,155073.0,75.7,75.78,75.49,75.52,155073.0
2017-03-16 15:50:00,75.52,75.61,75.38,75.53,274797.0,75.52,75.61,75.38,75.53,274797.0
2017-03-17 09:30:00,76.48,76.48,75.75,75.84,534554.0,76.48,76.48,75.75,75.84,534554.0
2017-03-17 09:40:00,75.88,76.27,75.45,75.45,74353.0,75.88,76.27,75.45,75.45,74353.0
2017-03-17 09:50:00,75.45,75.54,75.26,75.3,46791.0,75.45,75.54,75.26,75.3,46791.0
2017-03-17 10:00:00,75.35,75.5,75.09,75.19,74502.0,75.35,75.5,75.09,75.19,74502.0
2017-03-17 10:10:00,75.19,75.2,74.91,75.03,51369.0,75.19,75.2,74.91,75.03,51369.0
2017-03-17 10:20:00,75.0,75.12,74.98,75.07,35211.0,75.0,75.12,74.98,75.07,35211.0
2017-03-17 10:30:00,75.07,75.55,75.01,75.5,53597.0,75.07,75.55,75.01,75.5,53597.0
2017-03-17 10:40:00,75.55,75.81,75.49,75.78,58674.0,75.55,75.81,75.49,75.78,58674.0
2017-03-17 10:50:00,75.77,75.98,75.63,75.73,65202.0,75.77,75.98,75.63,75.73,65202.0
2017-03-17 11:00:00,75.69,75.79,75.55,75.62,103437.0,75.69,75.79,75.55,75.62,103437.0
2017-03-17 11:10:00,75.59,75.87,75.59,75.77,33688.0,75.59,75.87,75.59,75.77,33688.0
2017-03-17 11:20:00,75.77,75.82,75.61,75.72,29002.0,75.77,75.82,75.61,75.72,29002.0
2017-03-17 11:30:00,75.74,75.8,75.47,75.53,55026.0,75.74,75.8,75.47,75.53,55026.0
2017-03-17 11:40:00,75.53,75.67,75.51,75.65,24514.0,75.53,75.67,75.51,75.65,24514.0
2017-03-17 11:50:00,75.66,75.87,75.62,75.75,29084.0,75.66,75.87,75.62,75.75,29084.0
2017-03-17 12:00:00,75.74,75.86,75.69,75.82,15531.0,75.74,75.86,75.69,75.82,15531.0
2017-03-17 12:10:00,75.82,75.82,75.66,75.67,19828.0,75.82,75.82,75.66,75.67,19828.0
2017-03-17 12:20:00,75.68,75.71,75.6,75.61,11099.0,75.68,75.71,75.6,75.61,11099.0
2017-03-17 12:30:00,75.61,75.63,75.58,75.58,8981.0,75.61,75.63,75.58,75.58,8981.0
2017-03-17 12:40:00,75.57,75.58,75.46,75.56,16903.0,75.57,75.58,75.46,75.56,16903.0
2017-03-17 12:50:00,75.56,75.64,75.56,75.64,12513.0,75.56,75.64,75.56,75.64,12513.0
2017-03-17 13:00:00,75.64,75.64,75.57,75.57,10802.0,75.64,75.64,75.57,75.57,10802.0
2017-03-17 13:10:00,75.58,75.77,75.58,75.64,19829.0,75.58,75.77,75.58,75.64,19829.0
2017-03-17 13:20:00,75.63,75.7,75.51,75.6,75293.0,75.63,75.7,75.51,75.6,75293.0
2017-03-17 13:30:00,75.6,75.62,75.4,75.41,19599.0,75.6,75.62,75.4,75.41,19599.0
2017-03-17 13:40:00,75.41,75.47,75.4,75.47,13800.0,75.41,75.47,75.4,75.47,13800.0
2017-03-17 13:50:00,75.45,75.55,75.45,75.55,33940.0,75.45,75.55,75.45,75.55,33940.0
2017-03-17 14:00:00,75.55,75.58,75.53,75.58,23627.0,75.55,75.58,75.53,75.58,23627.0
2017-03-17 14:10:00,75.58,75.75,75.55,75.75,31688.0,75.58,75.75,75.55,75.75,31688.0
2017-03-17 14:20:00,75.74,75.84,75.68,75.76,17743.0,75.74,75.84,75.68,75.76,17743.0
2017-03-17 14:30:00,75.76,75.77,75.63,75.71,26434.0,75.76,75.77,75.63,75.71,26434.0
2017-03-17 14:40:00,75.7,75.75,75.68,75.7,44786.0,75.7,75.75,75.68,75.7,44786.0
2017-03-17 14:50:00,75.7,75.8,75.65,75.66,30769.0,75.7,75.8,75.65,75.66,30769.0
2017-03-17 15:00:00,75.68,75.71,75.59,75.67,25092.0,75.68,75.71,75.59,75.67,25092.0
2017-03-17 15:10:00,75.67,75.75,75.64,75.72,32322.0,75.67,75.75,75.64,75.72,32322.0
2017-03-17 15:20:00,75.72,75.86,75.69,75.83,37550.0,75.72,75.86,75.69,75.83,37550.0
2017-03-17 15:30:00,75.81,75.82,75.59,75.64,52592.0,75.81,75.82,75.59,75.64,52592.0
2017-03-17 15:40:00,75.64,75.82,75.62,75.77,109515.0,75.64,75.82,75.62,75.77,109515.0
2017-03-17 15:50:00,75.78,75.87,75.6,75.69,284144.0,75.78,75.87,75.6,75.69,284144.0
2017-03-20 09:30:00,75.79,75.84,75.25,75.5,37680.0,75.79,75.84,75.25,75.5,37680.0
2017-03-20 09:40:00,75.49,75.55,74.97,75.25,58890.0,75.49,75.55,74.97,75.25,58890.0
2017-03-20 09:50:00,75.26,75.67,75.17,75.32,68940.0,75.26,75.67,75.17,75.32,68940.0
2017-03-20 10:00:00,75.35,75.7,75.33,75.7,90820.0,75.35,75.7,75.33,75.7,90820.0
2017-03-20 10:10:00,75.7,75.78,75.38,75.77,83773.0,75.7,75.78,75.38,75.77,83773.0
2017-03-20 10:20:00,75.76,75.84,75.47,75.47,48079.0,75.76,75.84,75.47,75.47,48079.0
2017-03-20 10:30:00,75.47,75.49,75.13,75.31,54541.0,75.47,75.49,75.13,75.31,54541.0
2017-03-20 10:40:00,75.29,75.48,75.26,75.34,35950.0,75.29,75.48,75.26,75.34,35950.0
2017-03-20 10:50:00,75.34,75.45,75.24,75.32,46997.0,75.34,75.45,75.24,75.32,46997.0
2017-03-20 11:00:00,75.32,75.36,75.2,75.22,48377.0,75.32,75.36,75.2,75.22,48377.0
2017-03-20 11:10:00,75.23,75.33,75.12,75.28,31294.0,75.23,75.33,75.12,75.28,31294.0
2017-03-20 11:20:00,75.25,75.31,75.19,75.25,25679.0,75.25,75.31,75.19,75.25,25679.0
2017-03-20 11:30:00,75.25,75.33,74.69,74.71,234659.0,75.25,75.33,74.69,74.71,234659.0
2017-03-20 11:40:00,74.71,74.96,74.67,74.95,68182.0,74.71,74.96,74.67,74.95,68182.0
2017-03-20 11:50:00,74.96,75.09,74.92,74.98,79679.0,74.96,75.09,74.92,74.98,79679.0
2017-03-20 12:00:00,74.99,75.01,74.89,74.91,61090.0,74.99,75.01,74.89,74.91,61090.0
2017-03-20 12:10:00,74.91,74.95,74.72,74.76,59757.0,74.91,74.95,74.72,74.76,59757.0
2017-03-20 12:20:00,74.77,74.79,74.67,74.71,34573.0,74.77,74.79,74.67,74.71,34573.0
2017-03-20 12:30:00,74.7,74.72,74.48,74.5,29138.0,74.7,74.72,74.48,74.5,29138.0
2017-03-20 12:40:00,74.51,74.68,74.5,74.59,27054.0,74.51,74.68,74.5,74.59,27054.0
2017-03-20 12:50:00,74.59,74.61,74.45,74.59,83166.0,74.59,74.61,74.45,74.59,83166.0
2017-03-20 13:00:00,74.6,74.68,74.57,74.64,31025.0,74.6,74.68,74.57,74.64,31025.0
2017-03-20 13:10:00,74.62,74.65,74.58,74.62,22873.0,74.62,74.65,74.58,74.62,22873.0
2017-03-20 13:20:00,74.61,74.62,74.38,74.39,32847.0,74.61,74.62,74.38,74.39,32847.0
2017-03-20 13:30:00,74.38,74.46,74.24,74.24,35322.0,74.38,74.46,74.24,74.24,35322.0
2017-03-20 13:40:00,74.22,74.37,74.11,74.19,111946.0,74.22,74.37,74.11,74.19,111946.0
2017-03-20 13:50:00,74.19,74.35,74.18,74.19,69889.0,74.19,74.35,74.18,74.19,69889.0
2017-03-20 14:00:00,74.19,74.33,74.13,74.16,74360.0,74.19,74.33,74.13,74.16,74360.0
2017-03-20 14:10:00,74.16,74.51,74.11,74.51,154099.0,74.16,74.51,74.11,74.51,154099.0
2017-03-20 14:20:00,74.52,74.56,74.43,74.51,26059.0,74.52,74.56,74.43,74.51,26059.0
2017-03-20 14:30:00,74.52,74.76,74.44,74.47,45351.0,74.52,74.76,74.44,74.47,45351.0
2017-03-20 14:40:00,74.48,74.57,74.33,74.34,55441.0,74.48,74.57,74.33,74.34,55441.0
2017-03-20 14:50:00,74.33,74.39,74.18,74.34,147200.0,74.33,74.39,74.18,74.34,147200.0
2017-03-20 15:00:00,74.34,74.34,74.01,74.25,172069.0,74.34,74.34,74.01,74.25,172069.0
2017-03-20 15:10:00,74.25,74.36,74.2,74.28,50502.0,74.25,74.36,74.2,74.28,50502.0
2017-03-20 15:20:00,74.29,74.49,74.19,74.43,226587.0,74.29,74.49,74.19,74.43,226587.0
2017-03-20 15:30:00,74.42,74.42,74.2,74.3,149629.0,74.42,74.42,74.2,74.3,149629.0
2017-03-20 15:40:00,74.3,74.39,74.28,74.32,112474.0,74.3,74.39,74.28,74.32,112474.0
2017-03-20 15:50:00,74.33,74.36,74.28,74.3,224468.0,74.33,74.36,74.28,74.3,224468.0
2017-03-21 09:30:00,74.72,74.9,74.01,74.21,125447.0,74.72,74.9,74.01,74.21,125447.0
2017-03-21 09:40:00,74.22,74.23,73.73,73.89,68260.0,74.22,74.23,73.73,73.89,68260.0
2017-03-21 09:50:00,73.88,74.43,73.85,74.43,65036.0,73.88,74.43,73.85,74.43,65036.0
2017-03-21 10:00:00,74.43,74.43,74.25,74.32,55697.0,74.43,74.43,74.25,74.32,55697.0
2017-03-21 10:10:00,74.31,74.33,73.86,73.87,83755.0,74.31,74.33,73.86,73.87,83755.0
2017-03-21 10:20:00,73.87,73.87,73.23,73.24,122652.0,73.87,73.87,73.23,73.24,122652.0
2017-03-21 10:30:00,73.22,73.53,73.09,73.51,98037.0,73.22,73.53,73.09,73.51,98037.0
2017-03-21 10:40:00,73.5,73.54,73.3,73.51,71018.0,73.5,73.54,73.3,73.51,71018.0
2017-03-21 10:50:00,73.48,73.56,73.34,73.56,87214.0,73.48,73.56,73.34,73.56,87214.0
2017-03-21 11:00:00,73.56,73.72,73.45,73.67,40522.0,73.56,73.72,73.45,73.67,40522.0
2017-03-21 11:10:00,73.63,73.67,73.19,73.21,46171.0,73.63,73.67,73.19,73.21,46171.0
2017-03-21 11:20:00,73.2,73.55,73.19,73.25,55262.0,73.2,73.55,73.19,73.25,55262.0
2017-03-21 11:30:00,73.28,73.32,72.95,72.98,54034.0,73.28,73.32,72.95,72.98,54034.0
2017-03-21 11:40:00,72.95,73.19,72.91,73.19,27591.0,72.95,73.19,72.91,73.19,27591.0
2017-03-21 11:50:00,73.16,73.43,73.1,73.42,29971.0,73.16,73.43,73.1,73.42,29971.0
2017-03-21 12:00:00,73.42,73.65,73.38,73.65,70257.0,73.42,73.65,73.38,73.65,70257.0
2017-03-21 12:10:00,73.65,73.72,73.54,73.59,56655.0,73.65,73.72,73.54,73.59,56655.0
2017-03-21 12:20:00,73.57,73.78,73.57,73.64,56802.0,73.57,73.78,73.57,73.64,56802.0
2017-03-21 12:30:00,73.65,73.7,73.48,73.52,27922.0,73.65,73.7,73.48,73.52,27922.0
2017-03-21 12:40:00,73.52,73.58,73.46,73.49,34068.0,73.52,73.58,73.46,73.49,34068.0
2017-03-21 12:50:00,73.48,73.62,73.45,73.51,30753.0,73.48,73.62,73.45,73.51,30753.0
2017-03-21 13:00:00,73.5,73.61,73.42,73.44,30719.0,73.5,73.61,73.42,73.44,30719.0
2017-03-21 13:10:00,73.44,73.5,73.24,73.5,39971.0,73.44,73.5,73.24,73.5,39971.0
2017-03-21 13:20:00,73.47,73.54,73.33,73.46,26956.0,73.47,73.54,73.33,73.46,26956.0
2017-03-21 13:30:00,73.49,73.53,73.34,73.4,26077.0,73.49,73.53,73.34,73.4,26077.0
2017-03-21 13:40:00,73.39,73.47,73.33,73.34,35497.0,73.39,73.47,73.33,73.34,35497.0
2017-03-21 13:50:00,73.34,73.37,73.06,73.06,61551.0,73.34,73.37,73.06,73.06,61551.0
2017-03-21 14:00:00,73.06,73.32,72.99,73.17,131525.0,73.06,73.32,72.99,73.17,131525.0
2017-03-21 14:10:00,73.16,73.53,73.04,73.52,105447.0,73.16,73.53,73.04,73.52,105447.0
2017-03-21 14:20:00,73.52,73.52,73.33,73.43,30376.0,73.52,73.52,73.33,73.43,30376.0
2017-03-21 14:30:00,73.41,73.75,73.41,73.7,68169.0,73.41,73.75,73.41,73.7,68169.0
2017-03-21 14:40:00,73.69,73.79,73.67,73.77,62924.0,73.69,73.79,73.67,73.77,62924.0
2017-03-21 14:50:00,73.78,73.89,73.71,73.89,54130.0,73.78,73.89,73.71,73.89,54130.0
2017-03-21 15:00:00,73.89,73.89,73.72,73.76,154681.0,73.89,73.89,73.72,73.76,154681.0
2017-03-21 15:10:00,73.76,73.83,73.63,73.67,49539.0,73.76,73.83,73.63,73.67,49539.0
2017-03-21 15:20:00,73.67,73.81,73.59,73.75,61290.0,73.67,73.81,73.59,73.75,61290.0
2017-03-21 15:30:00,73.74,73.75,73.52,73.57,61062.0,73.74,73.75,73.52,73.57,61062.0
2017-03-21 15:40:00,73.58,73.6,73.42,73.52,89130.0,73.58,73.6,73.42,73.52,89130.0
2017-03-21 15:50:00,73.52,73.54,73.34,73.44,264142.0,73.52,73.54,73.34,73.44,264142.0
2017-03-22 09:30:00,73.58,73.82,73.0,73.41,54024.0,73.58,73.82,73.0,73.41,54024.0
2017-03-22 09:40:00,73.43,73.84,73.37,73.73,31456.0,73.43,73.84,73.37,73.73,31456.0
2017-03-22 09:50:00,73.75,73.79,73.2,73.45,84890.0,73.75,73.79,73.2,73.45,84890.0
2017-03-22 10:00:00,73.45,73.5,73.17,73.45,46874.0,73.45,73.5,73.17,73.45,46874.0
2017-03-22 10:10:00,73.42,73.55,73.33,73.5,33643.0,73.42,73.55,73.33,73.5,33643.0
2017-03-22 10:20:00,73.5,73.63,73.49,73.63,37306.0,73.5,73.63,73.49,73.63,37306.0
2017-03-22 10:30:00,73.64,74.14,73.52,74.06,67580.0,73.64,74.14,73.52,74.06,67580.0
2017-03-22 10:40:00,74.06,74.17,73.65,73.65,50128.0,74.06,74.17,73.65,73.65,50128.0
2017-03-22 10:50:00,73.65,73.8,73.56,73.8,38718.0,73.65,73.8,73.56,73.8,38718.0
2017-03-22 11:00:00,73.8,73.8,73.58,73.63,42489.0,73.8,73.8,73.58,73.63,42489.0
2017-03-22 11:10:00,73.68,73.98,73.49,73.88,50713.0,73.68,73.98,73.49,73.88,50713.0
2017-03-22 11:20:00,73.85,74.13,73.73,73.86,68564.0,73.85,74.13,73.73,73.86,68564.0
2017-03-22 11:30:00,73.86,73.96,73.69,73.95,19614.0,73.86,73.96,73.69,73.95,19614.0
2017-03-22 11:40:00,73.93,74.08,73.92,73.92,41125.0,73.93,74.08,73.92,73.92,41125.0
2017-03-22 11:50:00,73.88,73.9,73.65,73.82,19559.0,73.88,73.9,73.65,73.82,19559.0
2017-03-22 12:00:00,73.79,73.8,73.69,73.72,14950.0,73.79,73.8,73.69,73.72,14950.0
2017-03-22 12:10:00,73.72,73.72,73.51,73.53,18511.0,73.72,73.72,73.51,73.53,18511.0
2017-03-22 12:20:00,73.55,73.66,73.48,73.63,39814.0,73.55,73.66,73.48,73.63,39814.0
2017-03-22 12:30:00,73.62,73.83,73.61,73.7,18483.0,73.62,73.83,73.61,73.7,18483.0
2017-03-22 12:40:00,73.7,73.73,73.6,73.67,17762.0,73.7,73.73,73.6,73.67,17762.0
2017-03-22 12:50:00,73.65,73.67,73.55,73.66,13361.0,73.65,73.67,73.55,73.66,13361.0
2017-03-22 13:00:00,73.61,73.69,73.44,73.54,22141.0,73.61,73.69,73.44,73.54,22141.0
2017-03-22 13:10:00,73.56,73.68,73.49,73.68,25173.0,73.56,73.68,73.49,73.68,25173.0
2017-03-22 13:20:00,73.68,73.73,73.62,73.63,12253.0,73.68,73.73,73.62,73.63,12253.0
2017-03-22 13:30:00,73.61,73.82,73.59,73.69,71784.0,73.61,73.82,73.59,73.69,71784.0
2017-03-22 13:40:00,73.66,73.79,73.62,73.77,44561.0,73.66,73.79,73.62,73.77,44561.0
2017-03-22 13:50:00,73.76,73.96,73.72,73.92,50252.0,73.76,73.96,73.72,73.92,50252.0
2017-03-22 14:00:00,73.91,73.93,73.82,73.84,14763.0,73.91,73.93,73.82,73.84,14763.0
2017-03-22 14:10:00,73.83,73.9,73.73,73.76,17231.0,73.83,73.9,73.73,73.76,17231.0
2017-03-22 14:20:00,73.76,73.78,73.63,73.63,19243.0,73.76,73.78,73.63,73.63,19243.0
2017-03-22 14:30:00,73.63,73.7,73.55,73.7,37890.0,73.63,73.7,73.55,73.7,37890.0
2017-03-22 14:40:00,73.71,73.77,73.68,73.75,23477.0,73.71,73.77,73.68,73.75,23477.0
2017-03-22 14:50:00,73.76,73.81,73.67,73.69,18782.0,73.76,73.81,73.67,73.69,18782.0
2017-03-22 15:00:00,73.7,73.78,73.67,73.76,28558.0,73.7,73.78,73.67,73.76,28558.0
2017-03-22 15:10:00,73.77,73.9,73.74,73.89,32118.0,73.77,73.9,73.74,73.89,32118.0
2017-03-22 15:20:00,73.9,74.1,73.9,73.99,55688.0,73.9,74.1,73.9,73.99,55688.0
2017-03-22 15:30:00,73.99,74.06,73.95,74.03,67309.0,73.99,74.06,73.95,74.03,67309.0
2017-03-22 15:40:00,74.04,74.12,74.0,74.05,52856.0,74.04,74.12,74.0,74.05,52856.0
2017-03-22 15:50:00,74.04,74.11,73.95,73.97,135927.0,74.04,74.11,73.95,73.97,135927.0
2017-03-23 09:30:00,74.64,75.0,74.25,74.61,120793.0,74.64,75.0,74.25,74.61,120793.0
2017-03-23 09:40:00,74.58,74.94,74.53,74.53,58635.0,74.58,74.94,74.53,74.53,58635.0
2017-03-23 09:50:00,74.54,74.83,74.51,74.64,82365.0,74.54,74.83,74.51,74.64,82365.0
2017-03-23 10:00:00,74.62,74.68,74.33,74.42,53656.0,74.62,74.68,74.33,74.42,53656.0
2017-03-23 10:10:00,74.4,74.56,74.3,74.33,39729.0,74.4,74.56,74.3,74.33,39729.0
2017-03-23 10:20:00,74.31,74.42,74.28,74.33,34542.0,74.31,74.42,74.28,74.33,34542.0
2017-03-23 10:30:00,74.33,74.56,74.29,74.44,43378.0,74.33,74.56,74.29,74.44,43378.0
2017-03-23 10:40:00,74.44,74.59,74.42,74.54,36542.0,74.44,74.59,74.42,74.54,36542.0
2017-03-23 10:50:00,74.53,74.9,74.53,74.87,69343.0,74.53,74.9,74.53,74.87,69343.0
2017-03-23 11:00:00,74.87,75.16,74.81,75.16,56098.0,74.87,75.16,74.81,75.16,56098.0
2017-03-23 11:10:00,75.15,75.2,74.85,74.85,31070.0,75.15,75.2,74.85,74.85,31070.0
2017-03-23 11:20:00,74.85,75.07,74.76,75.0,26537.0,74.85,75.07,74.76,75.0,26537.0
2017-03-23 11:30:00,75.01,75.03,74.8,74.94,21705.0,75.01,75.03,74.8,74.94,21705.0
2017-03-23 11:40:00,74.94,74.95,74.72,74.75,23294.0,74.94,74.95,74.72,74.75,23294.0
2017-03-23 11:50:00,74.75,74.84,74.64,74.64,27545.0,74.75,74.84,74.64,74.64,27545.0
2017-03-23 12:00:00,74.66,74.81,74.64,74.7,23929.0,74.66,74.81,74.64,74.7,23929.0
2017-03-23 12:10:00,74.71,75.0,74.68,74.95,64130.0,74.71,75.0,74.68,74.95,64130.0
2017-03-23 12:20:00,74.95,74.98,74.77,74.83,18143.0,74.95,74.98,74.77,74.83,18143.0
2017-03-23 12:30:00,74.81,74.88,74.76,74.83,30778.0,74.81,74.88,74.76,74.83,30778.0
2017-03-23 12:40:00,74.82,74.83,74.68,74.75,22481.0,74.82,74.83,74.68,74.75,22481.0
2017-03-23 12:50:00,74.75,74.81,74.68,74.68,23400.0,74.75,74.81,74.68,74.68,23400.0
2017-03-23 13:00:00,74.68,74.7,74.4,74.47,24211.0,74.68,74.7,74.4,74.47,24211.0
2017-03-23 13:10:00,74.4,74.6,74.33,74.6,52166.0,74.4,74.6,74.33,74.6,52166.0
2017-03-23 13:20:00,74.6,74.69,74.58,74.58,36412.0,74.6,74.69,74.58,74.58,36412.0
2017-03-23 13:30:00,74.54,74.62,74.48,74.5,15565.0,74.54,74.62,74.48,74.5,15565.0
2017-03-23 13:40:00,74.51,74.6,74.47,74.58,26997.0,74.51,74.6,74.47,74.58,26997.0
2017-03-23 13:50:00,74.6,74.72,74.49,74.49,18176.0,74.6,74.72,74.49,74.49,18176.0
2017-03-23 14:00:00,74.5,74.55,74.41,74.52,44817.0,74.5,74.55,74.41,74.52,44817.0
2017-03-23 14:10:00,74.49,74.52,74.44,74.47,12280.0,74.49,74.52,74.44,74.47,12280.0
2017-03-23 14:20:00,74.46,74.46,74.38,74.43,18298.0,74.46,74.46,74.38,74.43,18298.0
2017-03-23 14:30:00,74.45,74.5,74.41,74.47,17160.0,74.45,74.5,74.41,74.47,17160.0
2017-03-23 14:40:00,74.47,74.5,74.43,74.46,23081.0,74.47,74.5,74.43,74.46,23081.0
2017-03-23 14:50:00,74.44,74.54,74.43,74.5,47802.0,74.44,74.54,74.43,74.5,47802.0
2017-03-23 15:00:00,74.5,74.53,74.43,74.49,20291.0,74.5,74.53,74.43,74.49,20291.0
2017-03-23 15:10:00,74.46,74.49,74.2,74.21,60671.0,74.46,74.49,74.2,74.21,60671.0
2017-03-23 15:20:00,74.21,74.38,74.18,74.19,61381.0,74.21,74.38,74.18,74.19,61381.0
2017-03-23 15:30:00,74.19,74.26,74.06,74.26,61140.0,74.19,74.26,74.06,74.26,61140.0
2017-03-23 15:40:00,74.27,74.4,74.23,74.36,106588.0,74.27,74.4,74.23,74.36,106588.0
2017-03-23 15:50:00,74.35,74.47,74.29,74.38,138799.0,74.35,74.47,74.29,74.38,138799.0
2017-03-24 09:30:00,74.51,74.51,73.95,74.25,42835.0,74.51,74.51,73.95,74.25,42835.0
2017-03-24 09:40:00,74.22,74.53,74.14,74.51,32882.0,74.22,74.53,74.14,74.51,32882.0
2017-03-24 09:50:00,74.52,74.61,74.47,74.56,24388.0,74.52,74.61,74.47,74.56,24388.0
2017-03-24 10:00:00,74.56,74.65,74.44,74.48,22208.0,74.56,74.65,74.44,74.48,22208.0
2017-03-24 10:10:00,74.49,74.77,74.49,74.65,16458.0,74.49,74.77,74.49,74.65,16458.0
2017-03-24 10:20:00,74.68,74.68,74.48,74.57,11707.0,74.68,74.68,74.48,74.57,11707.0
2017-03-24 10:30:00,74.57,74.57,74.3,74.3,12857.0,74.57,74.57,74.3,74.3,12857.0
2017-03-24 10:40:00,74.33,74.54,74.31,74.5,22935.0,74.33,74.54,74.31,74.5,22935.0
2017-03-24 10:50:00,74.51,74.76,74.51,74.74,28441.0,74.51,74.76,74.51,74.74,28441.0
2017-03-24 11:00:00,74.75,74.78,74.63,74.69,31795.0,74.75,74.78,74.63,74.69,31795.0
2017-03-24 11:10:00,74.7,74.73,74.54,74.61,23420.0,74.7,74.73,74.54,74.61,23420.0
2017-03-24 11:20:00,74.61,74.69,74.51,74.68,18666.0,74.61,74.69,74.51,74.68,18666.0
2017-03-24 11:30:00,74.69,74.83,74.55,74.61,25888.0,74.69,74.83,74.55,74.61,25888.0
2017-03-24 11:40:00,74.61,74.8,74.61,74.75,52311.0,74.61,74.8,74.61,74.75,52311.0
2017-03-24 11:50:00,74.76,75.0,74.68,74.97,33661.0,74.76,75.0,74.68,74.97,33661.0
2017-03-24 12:00:00,74.99,75.04,74.93,74.99,45979.0,74.99,75.04,74.93,74.99,45979.0
2017-03-24 12:10:00,74.99,75.0,74.78,74.92,58829.0,74.99,75.0,74.78,74.92,58829.0
2017-03-24 12:20:00,74.91,75.11,74.9,75.1,94209.0,74.91,75.11,74.9,75.1,94209.0
2017-03-24 12:30:00,75.12,75.17,74.93,75.17,58782.0,75.12,75.17,74.93,75.17,58782.0
2017-03-24 12:40:00,75.15,75.22,75.05,75.18,32509.0,75.15,75.22,75.05,75.18,32509.0
2017-03-24 12:50:00,75.19,75.22,75.05,75.14,34152.0,75.19,75.22,75.05,75.14,34152.0
2017-03-24 13:00:00,75.13,75.13,74.95,75.06,26713.0,75.13,75.13,74.95,75.06,26713.0
2017-03-24 13:10:00,75.07,75.25,75.07,75.22,37668.0,75.07,75.25,75.07,75.22,37668.0
2017-03-24 13:20:00,75.23,75.45,75.2,75.42,38991.0,75.23,75.45,75.2,75.42,38991.0
2017-03-24 13:30:00,75.42,75.45,75.16,75.19,33146.0,75.42,75.45,75.16,75.19,33146.0
2017-03-24 13:40:00,75.17,75.17,75.03,75.07,9411.0,75.17,75.17,75.03,75.07,9411.0
2017-03-24 13:50:00,75.04,75.07,74.91,75.01,52180.0,75.04,75.07,74.91,75.01,52180.0
2017-03-24 14:00:00,75.01,75.17,75.01,75.16,22652.0,75.01,75.17,75.01,75.16,22652.0
2017-03-24 14:10:00,75.14,75.17,75.05,75.07,17343.0,75.14,75.17,75.05,75.07,17343.0
2017-03-24 14:20:00,75.07,75.1,74.97,74.98,72688.0,75.07,75.1,74.97,74.98,72688.0
2017-03-24 14:30:00,74.98,75.04,74.88,74.91,23758.0,74.98,75.04,74.88,74.91,23758.0
2017-03-24 14:40:00,74.91,75.02,74.84,74.85,20023.0,74.91,75.02,74.84,74.85,20023.0
2017-03-24 14:50:00,74.86,74.95,74.82,74.92,41609.0,74.86,74.95,74.82,74.92,41609.0
2017-03-24 15:00:00,74.92,74.93,74.75,74.79,45329.0,74.92,74.93,74.75,74.79,45329.0
2017-03-24 15:10:00,74.78,74.82,74.66,74.7,42332.0,74.78,74.82,74.66,74.7,42332.0
2017-03-24 15:20:00,74.7,74.81,74.64,74.81,33262.0,74.7,74.81,74.64,74.81,33262.0
2017-03-24 15:30:00,74.81,75.11,74.75,75.1,81284.0,74.81,75.11,74.75,75.1,81284.0
2017-03-24 15:40:00,75.1,75.21,74.89,74.93,71734.0,75.1,75.21,74.89,74.93,71734.0
2017-03-24 15:50:00,74.91,75.09,74.88,74.92,145776.0,74.91,75.09,74.88,74.92,145776.0
2017-03-27 09:30:00,74.89,75.19,74.56,75.1,85087.0,74.89,75.19,74.56,75.1,85087.0
2017-03-27 09:40:00,75.07,76.11,75.07,76.0,133828.0,75.07,76.11,75.07,76.0,133828.0
2017-03-27 09:50:00,76.02,76.57,75.86,75.97,153752.0,76.02,76.57,75.86,75.97,153752.0
2017-03-27 10:00:00,75.95,76.15,75.72,75.85,73715.0,75.95,76.15,75.72,75.85,73715.0
2017-03-27 10:10:00,75.85,76.4,75.85,76.01,113876.0,75.85,76.4,75.85,76.01,113876.0
2017-03-27 10:20:00,76.03,76.13,75.8,76.02,107527.0,76.03,76.13,75.8,76.02,107527.0
2017-03-27 10:30:00,76.04,76.28,76.02,76.16,62431.0,76.04,76.28,76.02,76.16,62431.0
2017-03-27 10:40:00,76.15,76.44,76.13,76.4,64481.0,76.15,76.44,76.13,76.4,64481.0
2017-03-27 10:50:00,76.4,76.54,76.39,76.5,87006.0,76.4,76.54,76.39,76.5,87006.0
2017-03-27 11:00:00,76.49,76.52,76.43,76.5,127263.0,76.49,76.52,76.43,76.5,127263.0
2017-03-27 11:10:00,76.5,76.54,76.44,76.48,109665.0,76.5,76.54,76.44,76.48,109665.0
2017-03-27 11:20:00,76.48,76.5,76.45,76.48,77177.0,76.48,76.5,76.45,76.48,77177.0
2017-03-27 11:30:00,76.49,76.49,76.36,76.45,51215.0,76.49,76.49,76.36,76.45,51215.0
2017-03-27 11:40:00,76.45,76.5,76.33,76.33,41415.0,76.45,76.5,76.33,76.33,41415.0
2017-03-27 11:50:00,76.33,76.33,76.18,76.22,36659.0,76.33,76.33,76.18,76.22,36659.0
2017-03-27 12:00:00,76.22,76.25,76.06,76.09,58480.0,76.22,76.25,76.06,76.09,58480.0
2017-03-27 12:10:00,76.1,76.13,76.0,76.02,42210.0,76.1,76.13,76.0,76.02,42210.0
2017-03-27 12:20:00,76.03,76.24,76.02,76.14,25311.0,76.03,76.24,76.02,76.14,25311.0
2017-03-27 12:30:00,76.15,76.16,76.02,76.1,22584.0,76.15,76.16,76.02,76.1,22584.0
2017-03-27 12:40:00,76.09,76.17,76.05,76.1,39848.0,76.09,76.17,76.05,76.1,39848.0
2017-03-27 12:50:00,76.1,76.23,76.07,76.23,56587.0,76.1,76.23,76.07,76.23,56587.0
2017-03-27 13:00:00,76.22,76.25,76.14,76.16,36128.0,76.22,76.25,76.14,76.16,36128.0
2017-03-27 13:10:00,76.15,76.15,75.99,76.01,44155.0,76.15,76.15,75.99,76.01,44155.0
2017-03-27 13:20:00,75.99,76.0,75.91,75.95,52101.0,75.99,76.0,75.91,75.95,52101.0
2017-03-27 13:30:00,75.95,75.95,75.81,75.86,54293.0,75.95,75.95,75.81,75.86,54293.0
2017-03-27 13:40:00,75.89,75.95,75.81,75.85,28277.0,75.89,75.95,75.81,75.85,28277.0
2017-03-27 13:50:00,75.85,76.0,75.84,75.88,18340.0,75.85,76.0,75.84,75.88,18340.0
2017-03-27 14:00:00,75.86,76.04,75.85,76.03,30066.0,75.86,76.04,75.85,76.03,30066.0
2017-03-27 14:10:00,76.03,76.03,75.84,75.93,43106.0,76.03,76.03,75.84,75.93,43106.0
2017-03-27 14:20:00,75.94,75.97,75.83,75.93,48802.0,75.94,75.97,75.83,75.93,48802.0
2017-03-27 14:30:00,75.92,75.96,75.9,75.92,29768.0,75.92,75.96,75.9,75.92,29768.0
2017-03-27 14:40:00,75.91,76.03,75.89,76.0,35873.0,75.91,76.03,75.89,76.0,35873.0
2017-03-27 14:50:00,76.01,76.09,75.95,76.06,38148.0,76.01,76.09,75.95,76.06,38148.0
2017-03-27 15:00:00,76.05,76.12,76.02,76.1,51162.0,76.05,76.12,76.02,76.1,51162.0
2017-03-27 15:10:00,76.09,76.15,76.02,76.14,52917.0,76.09,76.15,76.02,76.14,52917.0
2017-03-27 15:20:00,76.13,76.13,75.97,75.97,41983.0,76.13,76.13,75.97,75.97,41983.0
2017-03-27 15:30:00,75.98,76.07,75.94,76.0,77363.0,75.98,76.07,75.94,76.0,77363.0
2017-03-27 15:40:00,76.0,76.13,75.98,76.02,95731.0,76.0,76.13,75.98,76.02,95731.0
2017-03-27 15:50:00,76.03,76.17,76.02,76.1,225187.0,76.03,76.17,76.02,76.1,225187.0
2017-03-28 09:30:00,75.83,76.36,75.83,76.14,64638.0,75.83,76.36,75.83,76.14,64638.0
2017-03-28 09:40:00,76.13,76.27,76.02,76.08,75575.0,76.13,76.27,76.02,76.08,75575.0
2017-03-28 09:50:00,76.07,76.24,75.97,76.21,63821.0,76.07,76.24,75.97,76.21,63821.0
2017-03-28 10:00:00,76.21,76.38,76.03,76.31,63930.0,76.21,76.38,76.03,76.31,63930.0
2017-03-28 10:10:00,76.3,76.48,76.16,76.16,36150.0,76.3,76.48,76.16,76.16,36150.0
2017-03-28 10:20:00,76.17,76.21,76.02,76.21,46229.0,76.17,76.21,76.02,76.21,46229.0
2017-03-28 10:30:00,76.24,76.33,76.05,76.09,82205.0,76.24,76.33,76.05,76.09,82205.0
2017-03-28 10:40:00,76.09,76.16,75.95,75.98,71434.0,76.09,76.16,75.95,75.98,71434.0
2017-03-28 10:50:00,76.01,76.01,75.82,75.93,70987.0,76.01,76.01,75.82,75.93,70987.0
2017-03-28 11:00:00,75.95,76.02,75.81,76.01,53213.0,75.95,76.02,75.81,76.01,53213.0
2017-03-28 11:10:00,76.02,76.12,75.99,76.06,36093.0,76.02,76.12,75.99,76.06,36093.0
2017-03-28 11:20:00,76.08,76.31,76.02,76.24,71854.0,76.08,76.31,76.02,76.24,71854.0
2017-03-28 11:30:00,76.23,76.3,76.21,76.26,15151.0,76.23,76.3,76.21,76.26,15151.0
2017-03-28 11:40:00,76.27,76.29,76.2,76.24,27811.0,76.27,76.29,76.2,76.24,27811.0
2017-03-28 11:50:00,76.23,76.48,76.23,76.42,68862.0,76.23,76.48,76.23,76.42,68862.0
2017-03-28 12:00:00,76.43,76.5,76.41,76.42,43613.0,76.43,76.5,76.41,76.42,43613.0
2017-03-28 12:10:00,76.42,76.44,76.17,76.2,38395.0,76.42,76.44,76.17,76.2,38395.0
2017-03-28 12:20:00,76.19,76.3,76.18,76.3,20929.0,76.19,76.3,76.18,76.3,20929.0
2017-03-28 12:30:00,76.28,76.29,76.08,76.09,43652.0,76.28,76.29,76.08,76.09,43652.0
2017-03-28 12:40:00,76.09,76.11,75.94,75.99,42654.0,76.09,76.11,75.94,75.99,42654.0
2017-03-28 12:50:00,75.99,76.38,75.88,76.38,139874.0,75.99,76.38,75.88,76.38,139874.0
2017-03-28 13:00:00,76.38,76.39,76.16,76.27,35855.0,76.38,76.39,76.16,76.27,35855.0
2017-03-28 13:10:00,76.26,76.56,76.25,76.56,35751.0,76.26,76.56,76.25,76.56,35751.0
2017-03-28 13:20:00,76.56,76.58,76.52,76.57,20064.0,76.56,76.58,76.52,76.57,20064.0
2017-03-28 13:30:00,76.57,76.6,76.41,76.43,26698.0,76.57,76.6,76.41,76.43,26698.0
2017-03-28 13:40:00,76.43,76.64,76.41,76.61,25142.0,76.43,76.64,76.41,76.61,25142.0
2017-03-28 13:50:00,76.58,76.78,76.58,76.78,37893.0,76.58,76.78,76.58,76.78,37893.0
2017-03-28 14:00:00,76.77,76.78,76.52,76.58,44179.0,76.77,76.78,76.52,76.58,44179.0
2017-03-28 14:10:00,76.57,76.62,76.32,76.34,38513.0,76.57,76.62,76.32,76.34,38513.0
2017-03-28 14:20:00,76.36,76.45,76.26,76.26,56138.0,76.36,76.45,76.26,76.26,56138.0
2017-03-28 14:30:00,76.27,76.34,76.13,76.33,43723.0,76.27,76.34,76.13,76.33,43723.0
2017-03-28 14:40:00,76.34,76.53,76.26,76.5,33160.0,76.34,76.53,76.26,76.5,33160.0
2017-03-28 14:50:00,76.49,76.54,76.39,76.43,32468.0,76.49,76.54,76.39,76.43,32468.0
2017-03-28 15:00:00,76.43,76.49,76.36,76.43,46740.0,76.43,76.49,76.36,76.43,46740.0
2017-03-28 15:10:00,76.42,76.45,76.2,76.32,97752.0,76.42,76.45,76.2,76.32,97752.0
2017-03-28 15:20:00,76.33,76.54,76.31,76.53,46471.0,76.33,76.54,76.31,76.53,46471.0
2017-03-28 15:30:00,76.53,76.55,76.37,76.5,52122.0,76.53,76.55,76.37,76.5,52122.0
2017-03-28 15:40:00,76.49,76.62,76.49,76.56,92543.0,76.49,76.62,76.49,76.56,92543.0
2017-03-28 15:50:00,76.56,76.67,76.53,76.55,194731.0,76.56,76.67,76.53,76.55,194731.0
2017-03-29 09:30:00,76.32,77.6,76.22,77.51,124060.0,76.32,77.6,76.22,77.51,124060.0
2017-03-29 09:40:00,77.55,78.06,77.5,78.0,175493.0,77.55,78.06,77.5,78.0,175493.0
2017-03-29 09:50:00,77.99,78.18,77.81,77.87,124287.0,77.99,78.18,77.81,77.87,124287.0
2017-03-29 10:00:00,77.89,78.08,77.56,78.05,91556.0,77.89,78.08,77.56,78.05,91556.0
2017-03-29 10:10:00,78.05,78.1,77.91,77.96,99895.0,78.05,78.1,77.91,77.96,99895.0
2017-03-29 10:20:00,77.96,78.45,77.92,78.45,167759.0,77.96,78.45,77.92,78.45,167759.0
2017-03-29 10:30:00,78.45,78.8,78.41,78.48,201811.0,78.45,78.8,78.41,78.48,201811.0
2017-03-29 10:40:00,78.49,78.87,78.27,78.27,128357.0,78.49,78.87,78.27,78.27,128357.0
2017-03-29 10:50:00,78.25,78.26,77.92,78.1,188424.0,78.25,78.26,77.92,78.1,188424.0
2017-03-29 11:00:00,78.09,78.17,77.95,77.97,133755.0,78.09,78.17,77.95,77.97,133755.0
2017-03-29 11:10:00,77.97,78.31,77.97,78.07,83776.0,77.97,78.31,77.97,78.07,83776.0
2017-03-29 11:20:00,78.07,78.1,77.75,77.79,69286.0,78.07,78.1,77.75,77.79,69286.0
2017-03-29 11:30:00,77.78,77.84,77.74,77.76,49690.0,77.78,77.84,77.74,77.76,49690.0
2017-03-29 11:40:00,77.75,77.97,77.75,77.91,42301.0,77.75,77.97,77.75,77.91,42301.0
2017-03-29 11:50:00,77.89,77.93,77.74,77.89,58927.0,77.89,77.93,77.74,77.89,58927.0
2017-03-29 12:00:00,77.9,78.11,77.88,78.07,62951.0,77.9,78.11,77.88,78.07,62951.0
2017-03-29 12:10:00,78.09,78.22,78.07,78.2,45573.0,78.09,78.22,78.07,78.2,45573.0
2017-03-29 12:20:00,78.21,78.21,78.01,78.06,51852.0,78.21,78.21,78.01,78.06,51852.0
2017-03-29 12:30:00,78.05,78.07,78.02,78.06,69717.0,78.05,78.07,78.02,78.06,69717.0
2017-03-29 12:40:00,78.05,78.09,77.99,78.03,37087.0,78.05,78.09,77.99,78.03,37087.0
2017-03-29 12:50:00,78.03,78.2,78.02,78.2,25473.0,78.03,78.2,78.02,78.2,25473.0
2017-03-29 13:00:00,78.2,78.39,78.2,78.29,46737.0,78.2,78.39,78.2,78.29,46737.0
2017-03-29 13:10:00,78.28,78.36,78.14,78.3,39632.0,78.28,78.36,78.14,78.3,39632.0
2017-03-29 13:20:00,78.3,78.43,78.3,78.43,30633.0,78.3,78.43,78.3,78.43,30633.0
2017-03-29 13:30:00,78.43,78.46,78.08,78.16,59945.0,78.43,78.46,78.08,78.16,59945.0
2017-03-29 13:40:00,78.15,78.26,78.09,78.26,164590.0,78.15,78.26,78.09,78.26,164590.0
2017-03-29 13:50:00,78.26,78.53,78.23,78.5,92109.0,78.26,78.53,78.23,78.5,92109.0
2017-03-29 14:00:00,78.5,78.51,78.18,78.21,67690.0,78.5,78.51,78.18,78.21,67690.0
2017-03-29 14:10:00,78.21,78.51,78.21,78.49,34363.0,78.21,78.51,78.21,78.49,34363.0
2017-03-29 14:20:00,78.48,78.63,78.47,78.59,44412.0,78.48,78.63,78.47,78.59,44412.0
2017-03-29 14:30:00,78.58,78.59,78.46,78.52,80474.0,78.58,78.59,78.46,78.52,80474.0
2017-03-29 14:40:00,78.52,78.54,78.15,78.18,176312.0,78.52,78.54,78.15,78.18,176312.0
2017-03-29 14:50:00,78.2,78.33,78.15,78.31,93239.0,78.2,78.33,78.15,78.31,93239.0
2017-03-29 15:00:00,78.31,78.34,78.17,78.33,141983.0,78.31,78.34,78.17,78.33,141983.0
2017-03-29 15:10:00,78.34,78.43,78.34,78.4,47710.0,78.34,78.43,78.34,78.4,47710.0
2017-03-29 15:20:00,78.4,78.46,78.35,78.35,41524.0,78.4,78.46,78.35,78.35,41524.0
2017-03-29 15:30:00,78.36,78.49,78.34,78.47,150194.0,78.36,78.49,78.34,78.47,150194.0
2017-03-29 15:40:00,78.46,78.67,78.45,78.63,131347.0,78.46,78.67,78.45,78.63,131347.0
2017-03-29 15:50:00,78.62,78.65,78.45,78.5,298139.0,78.62,78.65,78.45,78.5,298139.0
2017-03-30 09:30:00,78.21,78.8,78.03,78.52,66363.0,78.21,78.8,78.03,78.52,66363.0
2017-03-30 09:40:00,78.52,78.86,78.35,78.78,47947.0,78.52,78.86,78.35,78.78,47947.0
2017-03-30 09:50:00,78.77,78.86,78.58,78.75,38236.0,78.77,78.86,78.58,78.75,38236.0
2017-03-30 10:00:00,78.82,78.88,78.64,78.64,26362.0,78.82,78.88,78.64,78.64,26362.0
2017-03-30 10:10:00,78.67,78.79,78.57,78.65,32950.0,78.67,78.79,78.57,78.65,32950.0
2017-03-30 10:20:00,78.66,78.66,78.5,78.59,24076.0,78.66,78.66,78.5,78.59,24076.0
2017-03-30 10:30:00,78.63,78.74,78.52,78.73,32074.0,78.63,78.74,78.52,78.73,32074.0
2017-03-30 10:40:00,78.73,79.04,78.7,79.04,67536.0,78.73,79.04,78.7,79.04,67536.0
2017-03-30 10:50:00,79.04,79.36,79.04,79.3,137704.0,79.04,79.36,79.04,79.3,137704.0
2017-03-30 11:00:00,79.29,79.34,79.21,79.24,104651.0,79.29,79.34,79.21,79.24,104651.0
2017-03-30 11:10:00,79.26,79.37,79.23,79.31,70066.0,79.26,79.37,79.23,79.31,70066.0
2017-03-30 11:20:00,79.31,79.35,79.19,79.21,64412.0,79.31,79.35,79.19,79.21,64412.0
2017-03-30 11:30:00,79.22,79.28,79.12,79.14,72002.0,79.22,79.28,79.12,79.14,72002.0
2017-03-30 11:40:00,79.14,79.19,79.06,79.19,54969.0,79.14,79.19,79.06,79.19,54969.0
2017-03-30 11:50:00,79.2,79.2,78.76,78.79,122901.0,79.2,79.2,78.76,78.79,122901.0
2017-03-30 12:00:00,78.8,78.97,78.8,78.97,62710.0,78.8,78.97,78.8,78.97,62710.0
2017-03-30 12:10:00,78.96,79.1,78.95,79.09,271584.0,78.96,79.1,78.95,79.09,271584.0
2017-03-30 12:20:00,79.07,79.1,78.73,78.92,39805.0,79.07,79.1,78.73,78.92,39805.0
2017-03-30 12:30:00,78.96,79.08,78.82,79.05,32034.0,78.96,79.08,78.82,79.05,32034.0
2017-03-30 12:40:00,79.04,79.07,78.9,78.94,26558.0,79.04,79.07,78.9,78.94,26558.0
2017-03-30 12:50:00,78.93,78.97,78.85,78.89,23708.0,78.93,78.97,78.85,78.89,23708.0
2017-03-30 13:00:00,78.9,78.91,78.75,78.82,27365.0,78.9,78.91,78.75,78.82,27365.0
2017-03-30 13:10:00,78.82,79.02,78.81,78.97,16434.0,78.82,79.02,78.81,78.97,16434.0
2017-03-30 13:20:00,78.98,79.01,78.9,78.98,20956.0,78.98,79.01,78.9,78.98,20956.0
2017-03-30 13:30:00,78.97,78.99,78.9,78.99,20937.0,78.97,78.99,78.9,78.99,20937.0
2017-03-30 13:40:00,79.02,79.06,78.93,79.04,28095.0,79.02,79.06,78.93,79.04,28095.0
2017-03-30 13:50:00,79.05,79.05,78.99,79.03,25895.0,79.05,79.05,78.99,79.03,25895.0
2017-03-30 14:00:00,79.03,79.14,78.98,79.13,34296.0,79.03,79.14,78.98,79.13,34296.0
2017-03-30 14:10:00,79.12,79.18,79.05,79.06,58591.0,79.12,79.18,79.05,79.06,58591.0
2017-03-30 14:20:00,79.06,79.16,79.04,79.1,76191.0,79.06,79.16,79.04,79.1,76191.0
2017-03-30 14:30:00,79.11,79.22,79.09,79.12,79591.0,79.11,79.22,79.09,79.12,79591.0
2017-03-30 14:40:00,79.13,79.19,79.07,79.17,43718.0,79.13,79.19,79.07,79.17,43718.0
2017-03-30 14:50:00,79.18,79.26,79.15,79.2,27573.0,79.18,79.26,79.15,79.2,27573.0
2017-03-30 15:00:00,79.2,79.24,79.13,79.22,34039.0,79.2,79.24,79.13,79.22,34039.0
2017-03-30 15:10:00,79.23,79.32,79.18,79.3,44058.0,79.23,79.32,79.18,79.3,44058.0
2017-03-30 15:20:00,79.3,79.38,79.29,79.38,126983.0,79.3,79.38,79.29,79.38,126983.0
2017-03-30 15:30:00,79.38,79.47,79.35,79.35,99347.0,79.38,79.47,79.35,79.35,99347.0
2017-03-30 15:40:00,79.36,79.43,79.27,79.38,102616.0,79.36,79.43,79.27,79.38,102616.0
2017-03-30 15:50:00,79.38,79.51,79.26,79.46,252626.0,79.38,79.51,79.26,79.46,252626.0
2017-03-31 09:30:00,79.28,79.8,79.1,79.75,100465.0,79.28,79.8,79.1,79.75,100465.0
2017-03-31 09:40:00,79.73,79.8,79.5,79.73,57461.0,79.73,79.8,79.5,79.73,57461.0
2017-03-31 09:50:00,79.73,79.88,79.71,79.78,45943.0,79.73,79.88,79.71,79.78,45943.0
2017-03-31 10:00:00,79.73,79.77,79.48,79.49,54047.0,79.73,79.77,79.48,79.49,54047.0
2017-03-31 10:10:00,79.49,79.49,79.18,79.2,51503.0,79.49,79.49,79.18,79.2,51503.0
2017-03-31 10:20:00,79.22,79.4,79.07,79.26,32297.0,79.22,79.4,79.07,79.26,32297.0
2017-03-31 10:30:00,79.27,79.43,79.24,79.42,29659.0,79.27,79.43,79.24,79.42,29659.0
2017-03-31 10:40:00,79.42,79.45,79.35,79.42,47735.0,79.42,79.45,79.35,79.42,47735.0
2017-03-31 10:50:00,79.44,79.44,79.35,79.39,27660.0,79.44,79.44,79.35,79.39,27660.0
2017-03-31 11:00:00,79.39,79.41,79.35,79.39,73588.0,79.39,79.41,79.35,79.39,73588.0
2017-03-31 11:10:00,79.41,79.44,79.16,79.18,47591.0,79.41,79.44,79.16,79.18,47591.0
2017-03-31 11:20:00,79.19,79.26,79.15,79.17,45460.0,79.19,79.26,79.15,79.17,45460.0
2017-03-31 11:30:00,79.18,79.2,79.0,79.01,56997.0,79.18,79.2,79.0,79.01,56997.0
2017-03-31 11:40:00,79.0,79.11,79.0,79.09,32930.0,79.0,79.11,79.0,79.09,32930.0
2017-03-31 11:50:00,79.1,79.1,78.99,79.0,71207.0,79.1,79.1,78.99,79.0,71207.0
2017-03-31 12:00:00,79.02,79.22,79.0,79.02,20795.0,79.02,79.22,79.0,79.02,20795.0
2017-03-31 12:10:00,79.01,79.2,79.0,79.16,17443.0,79.01,79.2,79.0,79.16,17443.0
2017-03-31 12:20:00,79.18,79.19,79.0,79.02,40542.0,79.18,79.19,79.0,79.02,40542.0
2017-03-31 12:30:00,79.02,79.09,79.0,79.06,38852.0,79.02,79.09,79.0,79.06,38852.0
2017-03-31 12:40:00,79.08,79.12,78.96,78.97,26065.0,79.08,79.12,78.96,78.97,26065.0
2017-03-31 12:50:00,78.99,79.02,78.88,78.96,62076.0,78.99,79.02,78.88,78.96,62076.0
2017-03-31 13:00:00,78.96,79.01,78.83,78.85,30072.0,78.96,79.01,78.83,78.85,30072.0
2017-03-31 13:10:00,78.86,79.0,78.85,79.0,41768.0,78.86,79.0,78.85,79.0,41768.0
2017-03-31 13:20:00,79.0,79.07,78.94,78.97,27680.0,79.0,79.07,78.94,78.97,27680.0
2017-03-31 13:30:00,78.98,79.0,78.94,78.94,25387.0,78.98,79.0,78.94,78.94,25387.0
2017-03-31 13:40:00,78.94,79.04,78.94,79.04,21299.0,78.94,79.04,78.94,79.04,21299.0
2017-03-31 13:50:00,79.04,79.05,78.83,78.88,58552.0,79.04,79.05,78.83,78.88,58552.0
2017-03-31 14:00:00,78.89,78.89,78.74,78.82,41160.0,78.89,78.89,78.74,78.82,41160.0
2017-03-31 14:10:00,78.82,78.84,78.55,78.58,76603.0,78.82,78.84,78.55,78.58,76603.0
2017-03-31 14:20:00,78.57,78.74,78.51,78.74,77570.0,78.57,78.74,78.51,78.74,77570.0
2017-03-31 14:30:00,78.72,78.96,78.7,78.9,75476.0,78.72,78.96,78.7,78.9,75476.0
2017-03-31 14:40:00,78.89,78.9,78.73,78.75,42103.0,78.89,78.9,78.73,78.75,42103.0
2017-03-31 14:50:00,78.75,78.76,78.58,78.58,52042.0,78.75,78.76,78.58,78.58,52042.0
2017-03-31 15:00:00,78.59,78.68,78.55,78.67,66750.0,78.59,78.68,78.55,78.67,66750.0
2017-03-31 15:10:00,78.67,78.76,78.57,78.58,60137.0,78.67,78.76,78.57,78.58,60137.0
2017-03-31 15:20:00,78.59,78.63,78.52,78.55,64877.0,78.59,78.63,78.52,78.55,64877.0
2017-03-31 15:30:00,78.57,78.73,78.56,78.58,80568.0,78.57,78.73,78.56,78.58,80568.0
2017-03-31 15:40:00,78.58,78.65,78.55,78.56,103291.0,78.58,78.65,78.55,78.56,103291.0
2017-03-31 15:50:00,78.57,78.61,78.44,78.45,213167.0,78.57,78.61,78.44,78.45,213167.0
2017-04-03 09:30:00,78.46,78.89,78.0,78.12,54365.0,78.46,78.89,78.0,78.12,54365.0
2017-04-03 09:40:00,78.11,78.18,77.7,77.87,51853.0,78.11,78.18,77.7,77.87,51853.0
2017-04-03 09:50:00,77.92,78.04,77.81,77.85,46242.0,77.92,78.04,77.81,77.85,46242.0
2017-04-03 10:00:00,77.88,77.98,77.44,77.47,49087.0,77.88,77.98,77.44,77.47,49087.0
2017-04-03 10:10:00,77.43,77.6,77.34,77.35,81829.0,77.43,77.6,77.34,77.35,81829.0
2017-04-03 10:20:00,77.37,77.66,77.37,77.64,119541.0,77.37,77.66,77.37,77.64,119541.0
2017-04-03 10:30:00,77.67,77.67,77.45,77.48,33937.0,77.67,77.67,77.45,77.48,33937.0
2017-04-03 10:40:00,77.48,77.57,77.35,77.41,38772.0,77.48,77.57,77.35,77.41,38772.0
2017-04-03 10:50:00,77.41,77.56,77.36,77.44,60342.0,77.41,77.56,77.36,77.44,60342.0
2017-04-03 11:00:00,77.45,77.56,77.3,77.35,37686.0,77.45,77.56,77.3,77.35,37686.0
2017-04-03 11:10:00,77.36,77.46,77.22,77.42,29611.0,77.36,77.46,77.22,77.42,29611.0
2017-04-03 11:20:00,77.4,77.52,77.4,77.44,41296.0,77.4,77.52,77.4,77.44,41296.0
2017-04-03 11:30:00,77.45,77.65,77.45,77.59,40082.0,77.45,77.65,77.45,77.59,40082.0
2017-04-03 11:40:00,77.58,77.61,77.38,77.49,32225.0,77.58,77.61,77.38,77.49,32225.0
2017-04-03 11:50:00,77.48,77.71,77.46,77.7,23486.0,77.48,77.71,77.46,77.7,23486.0
2017-04-03 12:00:00,77.71,78.01,77.56,77.9,73220.0,77.71,78.01,77.56,77.9,73220.0
2017-04-03 12:10:00,77.92,78.02,77.78,77.95,41635.0,77.92,78.02,77.78,77.95,41635.0
2017-04-03 12:20:00,77.94,78.08,77.86,78.03,31930.0,77.94,78.08,77.86,78.03,31930.0
2017-04-03 12:30:00,78.02,78.02,77.93,77.94,20642.0,78.02,78.02,77.93,77.94,20642.0
2017-04-03 12:40:00,77.94,77.97,77.87,77.95,31314.0,77.94,77.97,77.87,77.95,31314.0
2017-04-03 12:50:00,77.97,78.04,77.81,78.04,76262.0,77.97,78.04,77.81,78.04,76262.0
2017-04-03 13:00:00,78.05,78.56,77.96,77.99,134988.0,78.05,78.56,77.96,77.99,134988.0
2017-04-03 13:10:00,77.99,78.19,77.92,78.14,42518.0,77.99,78.19,77.92,78.14,42518.0
2017-04-03 13:20:00,78.14,78.14,77.82,78.01,51597.0,78.14,78.14,77.82,78.01,51597.0
2017-04-03 13:30:00,78.02,78.05,77.71,77.8,51179.0,78.02,78.05,77.71,77.8,51179.0
2017-04-03 13:40:00,77.8,77.85,77.68,77.8,53841.0,77.8,77.85,77.68,77.8,53841.0
2017-04-03 13:50:00,77.79,77.89,77.75,77.84,30649.0,77.79,77.89,77.75,77.84,30649.0
2017-04-03 14:00:00,77.84,77.94,77.72,77.77,20969.0,77.84,77.94,77.72,77.77,20969.0
2017-04-03 14:10:00,77.78,77.78,77.64,77.66,62350.0,77.78,77.78,77.64,77.66,62350.0
2017-04-03 14:20:00,77.65,77.9,77.6,77.84,26825.0,77.65,77.9,77.6,77.84,26825.0
2017-04-03 14:30:00,77.84,77.87,77.75,77.83,22138.0,77.84,77.87,77.75,77.83,22138.0
2017-04-03 14:40:00,77.82,78.01,77.82,77.98,47132.0,77.82,78.01,77.82,77.98,47132.0
2017-04-03 14:50:00,77.98,78.01,77.9,77.91,70538.0,77.98,78.01,77.9,77.91,70538.0
2017-04-03 15:00:00,77.91,77.93,77.77,77.77,37223.0,77.91,77.93,77.77,77.77,37223.0
2017-04-03 15:10:00,77.77,77.91,77.75,77.79,71719.0,77.77,77.91,77.75,77.79,71719.0
2017-04-03 15:20:00,77.79,77.89,77.72,77.79,59660.0,77.79,77.89,77.72,77.79,59660.0
2017-04-03 15:30:00,77.78,77.82,77.7,77.8,48211.0,77.78,77.82,77.7,77.8,48211.0
2017-04-03 15:40:00,77.8,77.84,77.74,77.79,84206.0,77.8,77.84,77.74,77.79,84206.0
2017-04-03 15:50:00,77.8,77.81,77.68,77.71,126942.0,77.8,77.81,77.68,77.71,126942.0
2017-04-04 09:30:00,77.76,77.94,77.09,77.82,52646.0,77.76,77.94,77.09,77.82,52646.0
2017-04-04 09:40:00,77.83,77.96,77.27,77.47,23602.0,77.83,77.96,77.27,77.47,23602.0
2017-04-04 09:50:00,77.47,77.74,77.46,77.64,38233.0,77.47,77.74,77.46,77.64,38233.0
2017-04-04 10:00:00,77.68,77.75,77.51,77.67,33627.0,77.68,77.75,77.51,77.67,33627.0
2017-04-04 10:10:00,77.71,77.72,77.24,77.33,31986.0,77.71,77.72,77.24,77.33,31986.0
2017-04-04 10:20:00,77.31,77.41,77.22,77.31,27745.0,77.31,77.41,77.22,77.31,27745.0
2017-04-04 10:30:00,77.29,77.38,76.9,77.07,137801.0,77.29,77.38,76.9,77.07,137801.0
2017-04-04 10:40:00,77.06,77.58,77.04,77.46,108866.0,77.06,77.58,77.04,77.46,108866.0
2017-04-04 10:50:00,77.46,77.66,77.33,77.59,45600.0,77.46,77.66,77.33,77.59,45600.0
2017-04-04 11:00:00,77.59,77.66,77.49,77.62,29195.0,77.59,77.66,77.49,77.62,29195.0
2017-04-04 11:10:00,77.62,77.67,77.49,77.58,81664.0,77.62,77.67,77.49,77.58,81664.0
2017-04-04 11:20:00,77.59,77.78,77.51,77.71,42535.0,77.59,77.78,77.51,77.71,42535.0
2017-04-04 11:30:00,77.72,77.72,77.51,77.55,29251.0,77.72,77.72,77.51,77.55,29251.0
2017-04-04 11:40:00,77.55,77.75,77.55,77.65,24031.0,77.55,77.75,77.55,77.65,24031.0
2017-04-04 11:50:00,77.67,77.69,77.57,77.57,18298.0,77.67,77.69,77.57,77.57,18298.0
2017-04-04 12:00:00,77.56,77.58,77.46,77.52,18531.0,77.56,77.58,77.46,77.52,18531.0
2017-04-04 12:10:00,77.52,77.64,77.47,77.6,23420.0,77.52,77.64,77.47,77.6,23420.0
2017-04-04 12:20:00,77.62,77.63,77.43,77.45,29425.0,77.62,77.63,77.43,77.45,29425.0
2017-04-04 12:30:00,77.45,77.48,77.34,77.46,30666.0,77.45,77.48,77.34,77.46,30666.0
2017-04-04 12:40:00,77.44,77.46,77.3,77.31,19616.0,77.44,77.46,77.3,77.31,19616.0
2017-04-04 12:50:00,77.31,77.35,77.26,77.33,22899.0,77.31,77.35,77.26,77.33,22899.0
2017-04-04 13:00:00,77.33,77.42,77.32,77.42,10711.0,77.33,77.42,77.32,77.42,10711.0
2017-04-04 13:10:00,77.42,77.48,77.38,77.42,11681.0,77.42,77.48,77.38,77.42,11681.0
2017-04-04 13:20:00,77.41,77.53,77.38,77.51,25818.0,77.41,77.53,77.38,77.51,25818.0
2017-04-04 13:30:00,77.51,77.64,77.43,77.61,38099.0,77.51,77.64,77.43,77.61,38099.0
2017-04-04 13:40:00,77.61,77.7,77.49,77.5,73897.0,77.61,77.7,77.49,77.5,73897.0
2017-04-04 13:50:00,77.52,77.75,77.51,77.72,60296.0,77.52,77.75,77.51,77.72,60296.0
2017-04-04 14:00:00,77.72,77.76,77.59,77.74,67825.0,77.72,77.76,77.59,77.74,67825.0
2017-04-04 14:10:00,77.73,77.76,77.58,77.65,35339.0,77.73,77.76,77.58,77.65,35339.0
2017-04-04 14:20:00,77.64,77.71,77.62,77.66,21469.0,77.64,77.71,77.62,77.66,21469.0
2017-04-04 14:30:00,77.65,77.66,77.55,77.61,24467.0,77.65,77.66,77.55,77.61,24467.0
2017-04-04 14:40:00,77.61,77.61,77.45,77.49,27926.0,77.61,77.61,77.45,77.49,27926.0
2017-04-04 14:50:00,77.5,77.59,77.47,77.57,24403.0,77.5,77.59,77.47,77.57,24403.0
2017-04-04 15:00:00,77.58,77.73,77.55,77.66,31764.0,77.58,77.73,77.55,77.66,31764.0
2017-04-04 15:10:00,77.67,77.77,77.61,77.64,76001.0,77.67,77.77,77.61,77.64,76001.0
2017-04-04 15:20:00,77.64,77.65,77.45,77.55,94610.0,77.64,77.65,77.45,77.55,94610.0
2017-04-04 15:30:00,77.55,77.66,77.51,77.54,68172.0,77.55,77.66,77.51,77.54,68172.0
2017-04-04 15:40:00,77.55,77.68,77.54,77.63,70679.0,77.55,77.68,77.54,77.63,70679.0
2017-04-04 15:50:00,77.63,77.71,77.6,77.67,174647.0,77.63,77.71,77.6,77.67,174647.0
2017-04-05 09:30:00,77.82,77.83,77.21,77.39,46026.0,77.82,77.83,77.21,77.39,46026.0
2017-04-05 09:40:00,77.39,77.97,77.33,77.97,13811.0,77.39,77.97,77.33,77.97,13811.0
2017-04-05 09:50:00,77.99,78.32,77.94,78.02,26383.0,77.99,78.32,77.94,78.02,26383.0
2017-04-05 10:00:00,78.0,78.5,77.89,78.38,30846.0,78.0,78.5,77.89,78.38,30846.0
2017-04-05 10:10:00,78.4,78.47,77.91,78.01,21063.0,78.4,78.47,77.91,78.01,21063.0
2017-04-05 10:20:00,78.01,78.56,77.99,78.27,39593.0,78.01,78.56,77.99,78.27,39593.0
2017-04-05 10:30:00,78.27,78.61,78.24,78.54,45003.0,78.27,78.61,78.24,78.54,45003.0
2017-04-05 10:40:00,78.53,78.58,78.43,78.56,30697.0,78.53,78.58,78.43,78.56,30697.0
2017-04-05 10:50:00,78.56,78.63,78.21,78.26,41162.0,78.56,78.63,78.21,78.26,41162.0
2017-04-05 11:00:00,78.25,78.32,78.15,78.32,24344.0,78.25,78.32,78.15,78.32,24344.0
2017-04-05 11:10:00,78.32,78.35,78.22,78.25,30908.0,78.32,78.35,78.22,78.25,30908.0
2017-04-05 11:20:00,78.23,78.23,78.04,78.04,26796.0,78.23,78.23,78.04,78.04,26796.0
2017-04-05 11:30:00,78.01,78.14,77.95,78.03,26431.0,78.01,78.14,77.95,78.03,26431.0
2017-04-05 11:40:00,78.04,78.34,78.01,78.34,30031.0,78.04,78.34,78.01,78.34,30031.0
2017-04-05 11:50:00,78.35,78.38,78.18,78.25,26103.0,78.35,78.38,78.18,78.25,26103.0
2017-04-05 12:00:00,78.25,78.32,78.22,78.25,19150.0,78.25,78.32,78.22,78.25,19150.0
2017-04-05 12:10:00,78.25,78.38,78.25,78.34,28410.0,78.25,78.38,78.25,78.34,28410.0
2017-04-05 12:20:00,78.35,78.42,78.32,78.34,15769.0,78.35,78.42,78.32,78.34,15769.0
2017-04-05 12:30:00,78.34,78.38,78.21,78.36,29091.0,78.34,78.38,78.21,78.36,29091.0
2017-04-05 12:40:00,78.36,78.41,78.27,78.3,16037.0,78.36,78.41,78.27,78.3,16037.0
2017-04-05 12:50:00,78.32,78.42,78.31,78.31,13346.0,78.32,78.42,78.31,78.31,13346.0
2017-04-05 13:00:00,78.29,78.33,78.22,78.3,21432.0,78.29,78.33,78.22,78.3,21432.0
2017-04-05 13:10:00,78.31,78.35,78.08,78.11,20055.0,78.31,78.35,78.08,78.11,20055.0
2017-04-05 13:20:00,78.1,78.19,78.01,78.17,52235.0,78.1,78.19,78.01,78.17,52235.0
2017-04-05 13:30:00,78.19,78.23,78.11,78.16,32367.0,78.19,78.23,78.11,78.16,32367.0
2017-04-05 13:40:00,78.17,78.19,78.1,78.15,59282.0,78.17,78.19,78.1,78.15,59282.0
2017-04-05 13:50:00,78.17,78.21,78.14,78.19,24276.0,78.17,78.21,78.14,78.19,24276.0
2017-04-05 14:00:00,78.16,78.43,78.07,78.4,69631.0,78.16,78.43,78.07,78.4,69631.0
2017-04-05 14:10:00,78.4,78.46,78.19,78.23,51413.0,78.4,78.46,78.19,78.23,51413.0
2017-04-05 14:20:00,78.25,78.32,78.14,78.18,36207.0,78.25,78.32,78.14,78.18,36207.0
2017-04-05 14:30:00,78.17,78.34,78.06,78.06,39389.0,78.17,78.34,78.06,78.06,39389.0
2017-04-05 14:40:00,78.06,78.07,77.81,77.84,52415.0,78.06,78.07,77.81,77.84,52415.0
2017-04-05 14:50:00,77.85,77.86,77.68,77.76,27637.0,77.85,77.86,77.68,77.76,27637.0
2017-04-05 15:00:00,77.78,77.86,77.62,77.66,41010.0,77.78,77.86,77.62,77.66,41010.0
2017-04-05 15:10:00,77.67,77.71,77.56,77.6,99585.0,77.67,77.71,77.56,77.6,99585.0
2017-04-05 15:20:00,77.59,77.69,77.36,77.44,105934.0,77.59,77.69,77.36,77.44,105934.0
2017-04-05 15:30:00,77.44,77.46,77.24,77.3,98393.0,77.44,77.46,77.24,77.3,98393.0
2017-04-05 15:40:00,77.3,77.32,77.12,77.15,108883.0,77.3,77.32,77.12,77.15,108883.0
2017-04-05 15:50:00,77.14,77.25,76.98,77.05,355622.0,77.14,77.25,76.98,77.05,355622.0
2017-04-06 09:30:00,77.06,78.08,77.02,77.81,101529.0,77.06,78.08,77.02,77.81,101529.0
2017-04-06 09:40:00,77.82,77.85,77.48,77.57,97168.0,77.82,77.85,77.48,77.57,97168.0
2017-04-06 09:50:00,77.62,77.92,77.58,77.8,164893.0,77.62,77.92,77.58,77.8,164893.0
2017-04-06 10:00:00,77.84,78.82,77.83,78.78,519140.0,77.84,78.82,77.83,78.78,519140.0
2017-04-06 10:10:00,78.8,78.97,78.63,78.96,120899.0,78.8,78.97,78.63,78.96,120899.0
2017-04-06 10:20:00,78.97,79.02,78.58,78.72,86059.0,78.97,79.02,78.58,78.72,86059.0
2017-04-06 10:30:00,78.72,79.07,78.72,78.91,46003.0,78.72,79.07,78.72,78.91,46003.0
2017-04-06 10:40:00,78.9,78.9,78.49,78.64,61977.0,78.9,78.9,78.49,78.64,61977.0
2017-04-06 10:50:00,78.65,78.65,78.49,78.54,44433.0,78.65,78.65,78.49,78.54,44433.0
2017-04-06 11:00:00,78.54,78.89,78.54,78.69,77170.0,78.54,78.89,78.54,78.69,77170.0
2017-04-06 11:10:00,78.68,78.69,78.26,78.37,154963.0,78.68,78.69,78.26,78.37,154963.0
2017-04-06 11:20:00,78.37,78.53,78.33,78.48,49241.0,78.37,78.53,78.33,78.48,49241.0
2017-04-06 11:30:00,78.48,78.49,78.26,78.35,31579.0,78.48,78.49,78.26,78.35,31579.0
2017-04-06 11:40:00,78.35,78.4,78.26,78.33,38041.0,78.35,78.4,78.26,78.33,38041.0
2017-04-06 11:50:00,78.33,78.48,78.33,78.48,52578.0,78.33,78.48,78.33,78.48,52578.0
2017-04-06 12:00:00,78.49,78.6,78.49,78.53,29382.0,78.49,78.6,78.49,78.53,29382.0
2017-04-06 12:10:00,78.53,78.6,78.52,78.54,28398.0,78.53,78.6,78.52,78.54,28398.0
2017-04-06 12:20:00,78.53,78.55,78.46,78.5,22448.0,78.53,78.55,78.46,78.5,22448.0
2017-04-06 12:30:00,78.5,78.51,78.26,78.34,26210.0,78.5,78.51,78.26,78.34,26210.0
2017-04-06 12:40:00,78.33,78.37,78.24,78.3,20579.0,78.33,78.37,78.24,78.3,20579.0
2017-04-06 12:50:00,78.3,78.32,78.18,78.31,30615.0,78.3,78.32,78.18,78.31,30615.0
2017-04-06 13:00:00,78.33,78.35,78.21,78.25,23111.0,78.33,78.35,78.21,78.25,23111.0
2017-04-06 13:10:00,78.25,78.45,78.24,78.38,17073.0,78.25,78.45,78.24,78.38,17073.0
2017-04-06 13:20:00,78.4,78.44,78.34,78.35,20112.0,78.4,78.44,78.34,78.35,20112.0
2017-04-06 13:30:00,78.35,78.4,78.24,78.27,28484.0,78.35,78.4,78.24,78.27,28484.0
2017-04-06 13:40:00,78.28,78.42,78.27,78.42,231162.0,78.28,78.42,78.27,78.42,231162.0
2017-04-06 13:50:00,78.42,78.63,78.42,78.55,26929.0,78.42,78.63,78.42,78.55,26929.0
2017-04-06 14:00:00,78.55,78.58,78.46,78.53,20523.0,78.55,78.58,78.46,78.53,20523.0
2017-04-06 14:10:00,78.52,78.52,78.36,78.42,25521.0,78.52,78.52,78.36,78.42,25521.0
2017-04-06 14:20:00,78.39,78.42,78.29,78.32,17800.0,78.39,78.42,78.29,78.32,17800.0
2017-04-06 14:30:00,78.31,78.37,78.28,78.33,20132.0,78.31,78.37,78.28,78.33,20132.0
2017-04-06 14:40:00,78.32,78.34,78.01,78.05,126911.0,78.32,78.34,78.01,78.05,126911.0
2017-04-06 14:50:00,78.03,78.19,78.01,78.06,29581.0,78.03,78.19,78.01,78.06,29581.0
2017-04-06 15:00:00,78.06,78.09,77.92,78.04,159152.0,78.06,78.09,77.92,78.04,159152.0
2017-04-06 15:10:00,78.03,78.13,77.88,78.13,27708.0,78.03,78.13,77.88,78.13,27708.0
2017-04-06 15:20:00,78.13,78.13,77.94,78.05,38554.0,78.13,78.13,77.94,78.05,38554.0
2017-04-06 15:30:00,78.04,78.04,77.9,77.98,39889.0,78.04,78.04,77.9,77.98,39889.0
2017-04-06 15:40:00,77.99,78.0,77.85,77.9,61076.0,77.99,78.0,77.85,77.9,61076.0
2017-04-06 15:50:00,77.91,78.09,77.84,78.05,182467.0,77.91,78.09,77.84,78.05,182467.0
2017-04-07 09:30:00,78.05,78.06,77.66,77.97,32712.0,78.05,78.06,77.66,77.97,32712.0
2017-04-07 09:40:00,77.99,78.1,77.85,77.94,28422.0,77.99,78.1,77.85,77.94,28422.0
2017-04-07 09:50:00,77.96,78.06,77.84,77.96,41240.0,77.96,78.06,77.84,77.96,41240.0
2017-04-07 10:00:00,77.95,78.05,77.94,77.98,34880.0,77.95,78.05,77.94,77.98,34880.0
2017-04-07 10:10:00,77.98,78.1,77.9,78.1,45820.0,77.98,78.1,77.9,78.1,45820.0
2017-04-07 10:20:00,78.08,78.21,78.0,78.04,23426.0,78.08,78.21,78.0,78.04,23426.0
2017-04-07 10:30:00,78.01,78.03,77.81,77.83,35655.0,78.01,78.03,77.81,77.83,35655.0
2017-04-07 10:40:00,77.83,77.87,77.62,77.67,39848.0,77.83,77.87,77.62,77.67,39848.0
2017-04-07 10:50:00,77.67,77.82,77.66,77.69,61976.0,77.67,77.82,77.66,77.69,61976.0
2017-04-07 11:00:00,77.71,77.86,77.63,77.86,50296.0,77.71,77.86,77.63,77.86,50296.0
2017-04-07 11:10:00,77.84,77.99,77.75,77.84,24217.0,77.84,77.99,77.75,77.84,24217.0
2017-04-07 11:20:00,77.86,77.87,77.61,77.67,20252.0,77.86,77.87,77.61,77.67,20252.0
2017-04-07 11:30:00,77.69,77.77,77.6,77.68,30510.0,77.69,77.77,77.6,77.68,30510.0
2017-04-07 11:40:00,77.68,77.68,77.47,77.54,24048.0,77.68,77.68,77.47,77.54,24048.0
2017-04-07 11:50:00,77.56,77.63,77.53,77.57,67826.0,77.56,77.63,77.53,77.57,67826.0
2017-04-07 12:00:00,77.58,77.67,77.58,77.67,7100.0,77.58,77.67,77.58,77.67,7100.0
2017-04-07 12:10:00,77.68,77.86,77.65,77.81,32674.0,77.68,77.86,77.65,77.81,32674.0
2017-04-07 12:20:00,77.81,77.86,77.78,77.79,14234.0,77.81,77.86,77.78,77.79,14234.0
2017-04-07 12:30:00,77.8,77.86,77.77,77.78,10906.0,77.8,77.86,77.77,77.78,10906.0
2017-04-07 12:40:00,77.78,77.79,77.65,77.68,20611.0,77.78,77.79,77.65,77.68,20611.0
2017-04-07 12:50:00,77.7,77.73,77.66,77.71,16278.0,77.7,77.73,77.66,77.71,16278.0
2017-04-07 13:00:00,77.72,77.73,77.66,77.73,58168.0,77.72,77.73,77.66,77.73,58168.0
2017-04-07 13:10:00,77.74,77.8,77.71,77.75,15083.0,77.74,77.8,77.71,77.75,15083.0
2017-04-07 13:20:00,77.74,77.79,77.62,77.7,53013.0,77.74,77.79,77.62,77.7,53013.0
2017-04-07 13:30:00,77.7,77.84,77.65,77.65,33397.0,77.7,77.84,77.65,77.65,33397.0
2017-04-07 13:40:00,77.68,77.68,77.51,77.53,23940.0,77.68,77.68,77.51,77.53,23940.0
2017-04-07 13:50:00,77.53,77.56,77.43,77.47,20144.0,77.53,77.56,77.43,77.47,20144.0
2017-04-07 14:00:00,77.46,77.64,77.46,77.61,35575.0,77.46,77.64,77.46,77.61,35575.0
2017-04-07 14:10:00,77.6,77.67,77.59,77.67,23647.0,77.6,77.67,77.59,77.67,23647.0
2017-04-07 14:20:00,77.65,77.65,77.58,77.61,25984.0,77.65,77.65,77.58,77.61,25984.0
2017-04-07 14:30:00,77.61,77.66,77.59,77.62,21326.0,77.61,77.66,77.59,77.62,21326.0
2017-04-07 14:40:00,77.62,77.8,77.61,77.78,41394.0,77.62,77.8,77.61,77.78,41394.0
2017-04-07 14:50:00,77.78,77.79,77.67,77.67,23697.0,77.78,77.79,77.67,77.67,23697.0
2017-04-07 15:00:00,77.68,77.75,77.67,77.67,27662.0,77.68,77.75,77.67,77.67,27662.0
2017-04-07 15:10:00,77.69,77.78,77.69,77.76,26600.0,77.69,77.78,77.69,77.76,26600.0
2017-04-07 15:20:00,77.76,77.83,77.71,77.76,50333.0,77.76,77.83,77.71,77.76,50333.0
2017-04-07 15:30:00,77.76,77.77,77.64,77.68,62491.0,77.76,77.77,77.64,77.68,62491.0
2017-04-07 15:40:00,77.68,77.77,77.68,77.71,55418.0,77.68,77.77,77.68,77.71,55418.0
2017-04-07 15:50:00,77.71,77.74,77.6,77.61,118578.0,77.71,77.74,77.6,77.61,118578.0
2017-04-10 09:30:00,77.67,78.08,77.42,78.08,42826.0,77.67,78.08,77.42,78.08,42826.0
2017-04-10 09:40:00,78.04,78.33,77.98,78.27,42767.0,78.04,78.33,77.98,78.27,42767.0
2017-04-10 09:50:00,78.25,78.48,78.12,78.48,31156.0,78.25,78.48,78.12,78.48,31156.0
2017-04-10 10:00:00,78.46,78.65,78.34,78.6,22362.0,78.46,78.65,78.34,78.6,22362.0
2017-04-10 10:10:00,78.62,78.65,78.22,78.27,50608.0,78.62,78.65,78.22,78.27,50608.0
2017-04-10 10:20:00,78.22,78.3,78.12,78.14,16617.0,78.22,78.3,78.12,78.14,16617.0
2017-04-10 10:30:00,78.15,78.46,78.13,78.41,24669.0,78.15,78.46,78.13,78.41,24669.0
2017-04-10 10:40:00,78.42,78.42,78.21,78.24,14850.0,78.42,78.42,78.21,78.24,14850.0
2017-04-10 10:50:00,78.24,78.29,77.96,77.99,25179.0,78.24,78.29,77.96,77.99,25179.0
2017-04-10 11:00:00,77.97,78.0,77.9,77.96,32604.0,77.97,78.0,77.9,77.96,32604.0
2017-04-10 11:10:00,77.98,78.1,77.93,77.97,19147.0,77.98,78.1,77.93,77.97,19147.0
2017-04-10 11:20:00,77.98,78.04,77.96,77.97,18966.0,77.98,78.04,77.96,77.97,18966.0
2017-04-10 11:30:00,77.98,78.02,77.79,77.79,29664.0,77.98,78.02,77.79,77.79,29664.0
2017-04-10 11:40:00,77.78,77.95,77.71,77.93,18064.0,77.78,77.95,77.71,77.93,18064.0
2017-04-10 11:50:00,77.94,78.04,77.86,77.95,60400.0,77.94,78.04,77.86,77.95,60400.0
2017-04-10 12:00:00,77.96,78.0,77.88,77.91,15248.0,77.96,78.0,77.88,77.91,15248.0
2017-04-10 12:10:00,77.92,77.92,77.66,77.74,19195.0,77.92,77.92,77.66,77.74,19195.0
2017-04-10 12:20:00,77.73,77.77,77.65,77.65,34700.0,77.73,77.77,77.65,77.65,34700.0
2017-04-10 12:30:00,77.63,77.8,77.58,77.8,17785.0,77.63,77.8,77.58,77.8,17785.0
2017-04-10 12:40:00,77.82,77.87,77.75,77.83,9710.0,77.82,77.87,77.75,77.83,9710.0
2017-04-10 12:50:00,77.84,77.97,77.82,77.88,21003.0,77.84,77.97,77.82,77.88,21003.0
2017-04-10 13:00:00,77.86,77.94,77.84,77.9,12846.0,77.86,77.94,77.84,77.9,12846.0
2017-04-10 13:10:00,77.9,78.01,77.9,77.93,14407.0,77.9,78.01,77.9,77.93,14407.0
2017-04-10 13:20:00,77.94,77.95,77.86,77.92,13425.0,77.94,77.95,77.86,77.92,13425.0
2017-04-10 13:30:00,77.93,78.05,77.93,77.95,29814.0,77.93,78.05,77.93,77.95,29814.0
2017-04-10 13:40:00,77.95,78.01,77.93,77.97,7647.0,77.95,78.01,77.93,77.97,7647.0
2017-04-10 13:50:00,77.94,78.01,77.94,77.98,16259.0,77.94,78.01,77.94,77.98,16259.0
2017-04-10 14:00:00,77.99,78.03,77.8,77.88,19270.0,77.99,78.03,77.8,77.88,19270.0
2017-04-10 14:10:00,77.87,77.95,77.86,77.9,16571.0,77.87,77.95,77.86,77.9,16571.0
2017-04-10 14:20:00,77.91,77.97,77.82,77.83,12523.0,77.91,77.97,77.82,77.83,12523.0
2017-04-10 14:30:00,77.83,77.96,77.76,77.91,25299.0,77.83,77.96,77.76,77.91,25299.0
2017-04-10 14:40:00,77.92,78.03,77.85,77.99,89463.0,77.92,78.03,77.85,77.99,89463.0
2017-04-10 14:50:00,77.99,78.21,77.98,78.19,41947.0,77.99,78.21,77.98,78.19,41947.0
2017-04-10 15:00:00,78.19,78.21,78.07,78.07,32073.0,78.19,78.21,78.07,78.07,32073.0
2017-04-10 15:10:00,78.05,78.11,77.99,77.99,21938.0,78.05,78.11,77.99,77.99,21938.0
2017-04-10 15:20:00,77.99,78.0,77.79,77.94,30194.0,77.99,78.0,77.79,77.94,30194.0
2017-04-10 15:30:00,77.94,77.96,77.81,77.9,38213.0,77.94,77.96,77.81,77.9,38213.0
2017-04-10 15:40:00,77.9,77.9,77.74,77.74,50106.0,77.9,77.9,77.74,77.74,50106.0
2017-04-10 15:50:00,77.73,77.79,77.71,77.74,125143.0,77.73,77.79,77.71,77.74,125143.0
2017-04-11 09:30:00,77.68,77.76,77.28,77.51,19863.0,77.68,77.76,77.28,77.51,19863.0
2017-04-11 09:40:00,77.44,77.44,77.12,77.12,25969.0,77.44,77.44,77.12,77.12,25969.0
2017-04-11 09:50:00,77.15,77.15,76.87,77.0,89052.0,77.15,77.15,76.87,77.0,89052.0
2017-04-11 10:00:00,77.01,77.15,76.97,77.13,66351.0,77.01,77.15,76.97,77.13,66351.0
2017-04-11 10:10:00,77.14,77.19,76.99,77.14,53284.0,77.14,77.19,76.99,77.14,53284.0
2017-04-11 10:20:00,77.13,77.13,76.75,76.79,64422.0,77.13,77.13,76.75,76.79,64422.0
2017-04-11 10:30:00,76.77,76.82,76.56,76.77,74060.0,76.77,76.82,76.56,76.77,74060.0
2017-04-11 10:40:00,76.77,76.86,76.55,76.76,44593.0,76.77,76.86,76.55,76.76,44593.0
2017-04-11 10:50:00,76.75,76.75,76.41,76.47,88007.0,76.75,76.75,76.41,76.47,88007.0
2017-04-11 11:00:00,76.47,76.74,76.43,76.65,41044.0,76.47,76.74,76.43,76.65,41044.0
2017-04-11 11:10:00,76.65,76.66,76.53,76.65,71915.0,76.65,76.66,76.53,76.65,71915.0
2017-04-11 11:20:00,76.65,76.65,76.54,76.56,29504.0,76.65,76.65,76.54,76.56,29504.0
2017-04-11 11:30:00,76.55,76.7,76.5,76.67,60879.0,76.55,76.7,76.5,76.67,60879.0
2017-04-11 11:40:00,76.67,76.76,76.58,76.75,33196.0,76.67,76.76,76.58,76.75,33196.0
2017-04-11 11:50:00,76.74,76.85,76.68,76.7,32988.0,76.74,76.85,76.68,76.7,32988.0
2017-04-11 12:00:00,76.7,76.72,76.65,76.65,19242.0,76.7,76.72,76.65,76.65,19242.0
2017-04-11 12:10:00,76.67,76.73,76.64,76.7,24172.0,76.67,76.73,76.64,76.7,24172.0
2017-04-11 12:20:00,76.72,76.95,76.72,76.8,51898.0,76.72,76.95,76.72,76.8,51898.0
2017-04-11 12:30:00,76.8,76.87,76.79,76.79,27475.0,76.8,76.87,76.79,76.79,27475.0
2017-04-11 12:40:00,76.78,76.94,76.77,76.94,26177.0,76.78,76.94,76.77,76.94,26177.0
2017-04-11 12:50:00,76.96,77.03,76.89,76.93,30967.0,76.96,77.03,76.89,76.93,30967.0
2017-04-11 13:00:00,76.92,77.17,76.9,77.09,44880.0,76.92,77.17,76.9,77.09,44880.0
2017-04-11 13:10:00,77.11,77.17,76.95,77.11,29565.0,77.11,77.17,76.95,77.11,29565.0
2017-04-11 13:20:00,77.1,77.12,76.94,77.03,23900.0,77.1,77.12,76.94,77.03,23900.0
2017-04-11 13:30:00,77.03,77.1,76.97,77.09,16946.0,77.03,77.1,76.97,77.09,16946.0
2017-04-11 13:40:00,77.1,77.12,76.93,76.95,19339.0,77.1,77.12,76.93,76.95,19339.0
2017-04-11 13:50:00,76.95,77.07,76.95,77.07,17850.0,76.95,77.07,76.95,77.07,17850.0
2017-04-11 14:00:00,77.07,77.18,77.06,77.15,32084.0,77.07,77.18,77.06,77.15,32084.0
2017-04-11 14:10:00,77.16,77.2,76.86,76.91,29807.0,77.16,77.2,76.86,76.91,29807.0
2017-04-11 14:20:00,76.91,76.92,76.81,76.87,38897.0,76.91,76.92,76.81,76.87,38897.0
2017-04-11 14:30:00,76.86,76.91,76.8,76.83,41237.0,76.86,76.91,76.8,76.83,41237.0
2017-04-11 14:40:00,76.82,76.9,76.75,76.83,36477.0,76.82,76.9,76.75,76.83,36477.0
2017-04-11 14:50:00,76.82,76.98,76.82,76.88,34833.0,76.82,76.98,76.82,76.88,34833.0
2017-04-11 15:00:00,76.87,76.97,76.81,76.97,45891.0,76.87,76.97,76.81,76.97,45891.0
2017-04-11 15:10:00,76.96,76.97,76.71,76.74,53246.0,76.96,76.97,76.71,76.74,53246.0
2017-04-11 15:20:00,76.74,76.82,76.73,76.78,47741.0,76.74,76.82,76.73,76.78,47741.0
2017-04-11 15:30:00,76.78,76.94,76.74,76.94,70066.0,76.78,76.94,76.74,76.94,70066.0
2017-04-11 15:40:00,76.95,76.99,76.86,76.89,91180.0,76.95,76.99,76.86,76.89,91180.0
2017-04-11 15:50:00,76.89,77.08,76.88,77.08,162560.0,76.89,77.08,76.88,77.08,162560.0
2017-04-12 09:30:00,76.87,76.95,76.54,76.65,24743.0,76.87,76.95,76.54,76.65,24743.0
2017-04-12 09:40:00,76.71,77.03,76.7,76.95,31573.0,76.71,77.03,76.7,76.95,31573.0
2017-04-12 09:50:00,76.91,77.26,76.84,77.17,35480.0,76.91,77.26,76.84,77.17,35480.0
2017-04-12 10:00:00,77.13,77.22,77.0,77.14,21040.0,77.13,77.22,77.0,77.14,21040.0
2017-04-12 10:10:00,77.1,77.12,76.84,76.84,25223.0,77.1,77.12,76.84,76.84,25223.0
2017-04-12 10:20:00,76.84,77.09,76.8,77.06,19350.0,76.84,77.09,76.8,77.06,19350.0
2017-04-12 10:30:00,77.08,77.15,76.99,77.11,16650.0,77.08,77.15,76.99,77.11,16650.0
2017-04-12 10:40:00,77.07,77.1,76.87,76.99,24310.0,77.07,77.1,76.87,76.99,24310.0
2017-04-12 10:50:00,76.96,77.1,76.93,77.01,21980.0,76.96,77.1,76.93,77.01,21980.0
2017-04-12 11:00:00,77.01,77.11,76.95,77.11,21425.0,77.01,77.11,76.95,77.11,21425.0
2017-04-12 11:10:00,77.09,77.21,77.06,77.12,100541.0,77.09,77.21,77.06,77.12,100541.0
2017-04-12 11:20:00,77.11,77.25,77.05,77.21,100376.0,77.11,77.25,77.05,77.21,100376.0
2017-04-12 11:30:00,77.22,77.24,77.06,77.1,17007.0,77.22,77.24,77.06,77.1,17007.0
2017-04-12 11:40:00,77.08,77.09,76.99,77.05,18200.0,77.08,77.09,76.99,77.05,18200.0
2017-04-12 11:50:00,77.04,77.12,76.95,77.11,22965.0,77.04,77.12,76.95,77.11,22965.0
2017-04-12 12:00:00,77.09,77.23,77.07,77.23,26523.0,77.09,77.23,77.07,77.23,26523.0
2017-04-12 12:10:00,77.21,77.26,77.14,77.15,21563.0,77.21,77.26,77.14,77.15,21563.0
2017-04-12 12:20:00,77.15,77.2,77.02,77.17,124499.0,77.15,77.2,77.02,77.17,124499.0
2017-04-12 12:30:00,77.17,77.26,77.1,77.23,29237.0,77.17,77.26,77.1,77.23,29237.0
2017-04-12 12:40:00,77.24,77.33,77.2,77.31,19620.0,77.24,77.33,77.2,77.31,19620.0
2017-04-12 12:50:00,77.31,77.33,77.13,77.18,19879.0,77.31,77.33,77.13,77.18,19879.0
2017-04-12 13:00:00,77.17,77.3,77.16,77.25,29998.0,77.17,77.3,77.16,77.25,29998.0
2017-04-12 13:10:00,77.25,77.35,77.13,77.22,35283.0,77.25,77.35,77.13,77.22,35283.0
2017-04-12 13:20:00,77.2,77.26,77.13,77.23,17677.0,77.2,77.26,77.13,77.23,17677.0
2017-04-12 13:30:00,77.25,77.27,77.17,77.21,35465.0,77.25,77.27,77.17,77.21,35465.0
2017-04-12 13:40:00,77.21,77.35,77.21,77.3,46344.0,77.21,77.35,77.21,77.3,46344.0
2017-04-12 13:50:00,77.28,77.43,77.24,77.37,28390.0,77.28,77.43,77.24,77.37,28390.0
2017-04-12 14:00:00,77.36,77.38,77.26,77.3,76776.0,77.36,77.38,77.26,77.3,76776.0
2017-04-12 14:10:00,77.3,77.43,77.26,77.4,26413.0,77.3,77.43,77.26,77.4,26413.0
2017-04-12 14:20:00,77.39,77.41,77.32,77.4,21780.0,77.39,77.41,77.32,77.4,21780.0
2017-04-12 14:30:00,77.38,77.47,77.33,77.33,32816.0,77.38,77.47,77.33,77.33,32816.0
2017-04-12 14:40:00,77.33,77.44,77.3,77.32,36743.0,77.33,77.44,77.3,77.32,36743.0
2017-04-12 14:50:00,77.33,77.47,77.31,77.43,19101.0,77.33,77.47,77.31,77.43,19101.0
2017-04-12 15:00:00,77.44,77.47,77.34,77.43,26724.0,77.44,77.47,77.34,77.43,26724.0
2017-04-12 15:10:00,77.43,77.52,77.29,77.3,40009.0,77.43,77.52,77.29,77.3,40009.0
2017-04-12 15:20:00,77.3,77.38,77.18,77.22,126300.0,77.3,77.38,77.18,77.22,126300.0
2017-04-12 15:30:00,77.23,77.25,77.16,77.19,53652.0,77.23,77.25,77.16,77.19,53652.0
2017-04-12 15:40:00,77.19,77.22,77.05,77.12,93918.0,77.19,77.22,77.05,77.12,93918.0
2017-04-12 15:50:00,77.12,77.18,77.08,77.14,107548.0,77.12,77.18,77.08,77.14,107548.0
2017-04-13 09:30:00,77.19,77.45,77.01,77.22,49184.0,77.19,77.45,77.01,77.22,49184.0
2017-04-13 09:40:00,77.23,77.27,77.04,77.1,8255.0,77.23,77.27,77.04,77.1,8255.0
2017-04-13 09:50:00,77.1,77.46,77.09,77.31,17631.0,77.1,77.46,77.09,77.31,17631.0
2017-04-13 10:00:00,77.32,77.6,77.14,77.25,74935.0,77.32,77.6,77.14,77.25,74935.0
2017-04-13 10:10:00,77.23,77.44,77.23,77.39,88812.0,77.23,77.44,77.23,77.39,88812.0
2017-04-13 10:20:00,77.37,77.54,77.23,77.4,66082.0,77.37,77.54,77.23,77.4,66082.0
2017-04-13 10:30:00,77.38,77.43,77.27,77.35,35951.0,77.38,77.43,77.27,77.35,35951.0
2017-04-13 10:40:00,77.37,77.39,77.25,77.35,71757.0,77.37,77.39,77.25,77.35,71757.0
2017-04-13 10:50:00,77.34,77.38,77.18,77.19,26189.0,77.34,77.38,77.18,77.19,26189.0
2017-04-13 11:00:00,77.21,77.22,76.97,76.98,37207.0,77.21,77.22,76.97,76.98,37207.0
2017-04-13 11:10:00,76.96,77.03,76.91,76.94,43031.0,76.96,77.03,76.91,76.94,43031.0
2017-04-13 11:20:00,76.94,77.04,76.94,76.95,42733.0,76.94,77.04,76.94,76.95,42733.0
2017-04-13 11:30:00,76.94,77.14,76.93,77.13,35381.0,76.94,77.14,76.93,77.13,35381.0
2017-04-13 11:40:00,77.12,77.14,77.04,77.11,17366.0,77.12,77.14,77.04,77.11,17366.0
2017-04-13 11:50:00,77.09,77.13,77.0,77.0,11336.0,77.09,77.13,77.0,77.0,11336.0
2017-04-13 12:00:00,76.99,77.06,76.9,77.04,45261.0,76.99,77.06,76.9,77.04,45261.0
2017-04-13 12:10:00,77.03,77.06,76.96,77.03,11805.0,77.03,77.06,76.96,77.03,11805.0
2017-04-13 12:20:00,77.02,77.04,76.91,76.98,28818.0,77.02,77.04,76.91,76.98,28818.0
2017-04-13 12:30:00,76.97,77.05,76.95,76.95,6707.0,76.97,77.05,76.95,76.95,6707.0
2017-04-13 12:40:00,76.97,77.0,76.85,76.94,27533.0,76.97,77.0,76.85,76.94,27533.0
2017-04-13 12:50:00,76.94,77.07,76.85,76.85,23450.0,76.94,77.07,76.85,76.85,23450.0
2017-04-13 13:00:00,76.85,76.85,76.6,76.67,59514.0,76.85,76.85,76.6,76.67,59514.0
2017-04-13 13:10:00,76.69,76.82,76.55,76.62,40728.0,76.69,76.82,76.55,76.62,40728.0
2017-04-13 13:20:00,76.62,76.76,76.57,76.76,10543.0,76.62,76.76,76.57,76.76,10543.0
2017-04-13 13:30:00,76.77,76.88,76.75,76.78,14332.0,76.77,76.88,76.75,76.78,14332.0
2017-04-13 13:40:00,76.79,76.82,76.61,76.61,15327.0,76.79,76.82,76.61,76.61,15327.0
2017-04-13 13:50:00,76.6,76.75,76.6,76.65,12613.0,76.6,76.75,76.6,76.65,12613.0
2017-04-13 14:00:00,76.66,76.75,76.61,76.69,16683.0,76.66,76.75,76.61,76.69,16683.0
2017-04-13 14:10:00,76.71,76.73,76.58,76.64,36938.0,76.71,76.73,76.58,76.64,36938.0
2017-04-13 14:20:00,76.64,76.78,76.64,76.71,21053.0,76.64,76.78,76.64,76.71,21053.0
2017-04-13 14:30:00,76.69,76.79,76.65,76.65,16400.0,76.69,76.79,76.65,76.65,16400.0
2017-04-13 14:40:00,76.67,76.74,76.67,76.74,15370.0,76.67,76.74,76.67,76.74,15370.0
2017-04-13 14:50:00,76.73,76.77,76.69,76.74,19691.0,76.73,76.77,76.69,76.74,19691.0
2017-04-13 15:00:00,76.74,76.82,76.74,76.79,35987.0,76.74,76.82,76.74,76.79,35987.0
2017-04-13 15:10:00,76.77,76.77,76.61,76.73,19921.0,76.77,76.77,76.61,76.73,19921.0
2017-04-13 15:20:00,76.73,76.75,76.65,76.65,17004.0,76.73,76.75,76.65,76.65,17004.0
2017-04-13 15:30:00,76.64,76.66,76.47,76.55,40720.0,76.64,76.66,76.47,76.55,40720.0
2017-04-13 15:40:00,76.54,76.69,76.53,76.63,45486.0,76.54,76.69,76.53,76.63,45486.0
2017-04-13 15:50:00,76.62,76.74,76.45,76.46,226740.0,76.62,76.74,76.45,76.46,226740.0
2017-04-17 09:30:00,76.67,76.67,76.22,76.26,33102.0,76.67,76.67,76.22,76.26,33102.0
2017-04-17 09:40:00,76.3,76.43,76.17,76.42,12113.0,76.3,76.43,76.17,76.42,12113.0
2017-04-17 09:50:00,76.46,76.64,76.45,76.58,15915.0,76.46,76.64,76.45,76.58,15915.0
2017-04-17 10:00:00,76.57,76.77,76.53,76.71,39830.0,76.57,76.77,76.53,76.71,39830.0
2017-04-17 10:10:00,76.7,76.78,76.59,76.6,41986.0,76.7,76.78,76.59,76.6,41986.0
2017-04-17 10:20:00,76.59,76.67,76.42,76.52,22278.0,76.59,76.67,76.42,76.52,22278.0
2017-04-17 10:30:00,76.53,76.72,76.41,76.52,23284.0,76.53,76.72,76.41,76.52,23284.0
2017-04-17 10:40:00,76.57,76.57,76.34,76.37,229200.0,76.57,76.57,76.34,76.37,229200.0
2017-04-17 10:50:00,76.38,76.74,76.36,76.74,49003.0,76.38,76.74,76.36,76.74,49003.0
2017-04-17 11:00:00,76.75,76.76,76.65,76.75,61746.0,76.75,76.76,76.65,76.75,61746.0
2017-04-17 11:10:00,76.76,76.87,76.65,76.78,30086.0,76.76,76.87,76.65,76.78,30086.0
2017-04-17 11:20:00,76.78,76.95,76.77,76.8,51975.0,76.78,76.95,76.77,76.8,51975.0
2017-04-17 11:30:00,76.77,76.87,76.72,76.72,17607.0,76.77,76.87,76.72,76.72,17607.0
2017-04-17 11:40:00,76.72,76.74,76.53,76.56,21131.0,76.72,76.74,76.53,76.56,21131.0
2017-04-17 11:50:00,76.56,76.66,76.51,76.54,17184.0,76.56,76.66,76.51,76.54,17184.0
2017-04-17 12:00:00,76.52,76.54,76.42,76.52,29805.0,76.52,76.54,76.42,76.52,29805.0
2017-04-17 12:10:00,76.52,76.67,76.49,76.57,23734.0,76.52,76.67,76.49,76.57,23734.0
2017-04-17 12:20:00,76.57,76.72,76.57,76.68,39953.0,76.57,76.72,76.57,76.68,39953.0
2017-04-17 12:30:00,76.64,76.7,76.53,76.58,20688.0,76.64,76.7,76.53,76.58,20688.0
2017-04-17 12:40:00,76.58,76.69,76.55,76.58,11006.0,76.58,76.69,76.55,76.58,11006.0
2017-04-17 12:50:00,76.56,76.71,76.56,76.66,9029.0,76.56,76.71,76.56,76.66,9029.0
2017-04-17 13:00:00,76.67,76.73,76.6,76.7,17120.0,76.67,76.73,76.6,76.7,17120.0
2017-04-17 13:10:00,76.73,76.75,76.59,76.69,45080.0,76.73,76.75,76.59,76.69,45080.0
2017-04-17 13:20:00,76.66,76.71,76.61,76.69,20663.0,76.66,76.71,76.61,76.69,20663.0
2017-04-17 13:30:00,76.69,76.77,76.68,76.75,13947.0,76.69,76.77,76.68,76.75,13947.0
2017-04-17 13:40:00,76.76,76.77,76.71,76.75,10750.0,76.76,76.77,76.71,76.75,10750.0
2017-04-17 13:50:00,76.77,76.77,76.55,76.65,67692.0,76.77,76.77,76.55,76.65,67692.0
2017-04-17 14:00:00,76.67,76.67,76.57,76.59,19707.0,76.67,76.67,76.57,76.59,19707.0
2017-04-17 14:10:00,76.58,76.63,76.51,76.54,16242.0,76.58,76.63,76.51,76.54,16242.0
2017-04-17 14:20:00,76.54,76.6,76.51,76.54,16823.0,76.54,76.6,76.51,76.54,16823.0
2017-04-17 14:30:00,76.53,76.62,76.52,76.61,19981.0,76.53,76.62,76.52,76.61,19981.0
2017-04-17 14:40:00,76.61,76.65,76.59,76.6,10060.0,76.61,76.65,76.59,76.6,10060.0
2017-04-17 14:50:00,76.61,76.61,76.42,76.45,54459.0,76.61,76.61,76.42,76.45,54459.0
2017-04-17 15:00:00,76.46,76.52,76.41,76.46,42044.0,76.46,76.52,76.41,76.46,42044.0
2017-04-17 15:10:00,76.46,76.72,76.41,76.71,42808.0,76.46,76.72,76.41,76.71,42808.0
2017-04-17 15:20:00,76.7,76.75,76.59,76.72,32732.0,76.7,76.75,76.59,76.72,32732.0
2017-04-17 15:30:00,76.71,76.73,76.59,76.7,39612.0,76.71,76.73,76.59,76.7,39612.0
2017-04-17 15:40:00,76.71,76.82,76.7,76.81,49925.0,76.71,76.82,76.7,76.81,49925.0
2017-04-17 15:50:00,76.82,76.86,76.75,76.83,137266.0,76.82,76.86,76.75,76.83,137266.0
2017-04-18 09:30:00,76.73,76.88,76.53,76.86,26560.0,76.73,76.88,76.53,76.86,26560.0
2017-04-18 09:40:00,76.78,77.1,76.74,77.04,14547.0,76.78,77.1,76.74,77.04,14547.0
2017-04-18 09:50:00,77.02,77.36,76.93,77.35,27568.0,77.02,77.36,76.93,77.35,27568.0
2017-04-18 10:00:00,77.35,77.43,77.21,77.26,41866.0,77.35,77.43,77.21,77.26,41866.0
2017-04-18 10:10:00,77.25,77.26,76.98,77.01,30851.0,77.25,77.26,76.98,77.01,30851.0
2017-04-18 10:20:00,77.03,77.19,76.98,77.14,32945.0,77.03,77.19,76.98,77.14,32945.0
2017-04-18 10:30:00,77.13,77.46,77.12,77.44,43390.0,77.13,77.46,77.12,77.44,43390.0
2017-04-18 10:40:00,77.44,77.47,77.25,77.4,41558.0,77.44,77.47,77.25,77.4,41558.0
2017-04-18 10:50:00,77.39,77.41,77.23,77.32,64517.0,77.39,77.41,77.23,77.32,64517.0
2017-04-18 11:00:00,77.34,77.42,77.1,77.4,88634.0,77.34,77.42,77.1,77.4,88634.0
2017-04-18 11:10:00,77.41,77.5,77.39,77.4,28345.0,77.41,77.5,77.39,77.4,28345.0
2017-04-18 11:20:00,77.39,77.64,77.38,77.61,29293.0,77.39,77.64,77.38,77.61,29293.0
2017-04-18 11:30:00,77.6,77.61,77.37,77.47,72557.0,77.6,77.61,77.37,77.47,72557.0
2017-04-18 11:40:00,77.47,77.57,77.42,77.45,96952.0,77.47,77.57,77.42,77.45,96952.0
2017-04-18 11:50:00,77.45,77.5,77.27,77.27,199501.0,77.45,77.5,77.27,77.27,199501.0
2017-04-18 12:00:00,77.26,77.26,77.1,77.15,74760.0,77.26,77.26,77.1,77.15,74760.0
2017-04-18 12:10:00,77.16,77.21,77.1,77.2,24271.0,77.16,77.21,77.1,77.2,24271.0
2017-04-18 12:20:00,77.19,77.2,77.15,77.16,20844.0,77.19,77.2,77.15,77.16,20844.0
2017-04-18 12:30:00,77.18,77.35,77.17,77.35,17010.0,77.18,77.35,77.17,77.35,17010.0
2017-04-18 12:40:00,77.34,77.36,77.25,77.29,13723.0,77.34,77.36,77.25,77.29,13723.0
2017-04-18 12:50:00,77.29,77.44,77.28,77.38,15282.0,77.29,77.44,77.28,77.38,15282.0
2017-04-18 13:00:00,77.39,77.45,77.37,77.41,13555.0,77.39,77.45,77.37,77.41,13555.0
2017-04-18 13:10:00,77.41,77.56,77.39,77.52,31438.0,77.41,77.56,77.39,77.52,31438.0
2017-04-18 13:20:00,77.52,77.63,77.51,77.63,13405.0,77.52,77.63,77.51,77.63,13405.0
2017-04-18 13:30:00,77.63,77.69,77.6,77.6,22617.0,77.63,77.69,77.6,77.6,22617.0
2017-04-18 13:40:00,77.6,77.66,77.59,77.65,14260.0,77.6,77.66,77.59,77.65,14260.0
2017-04-18 13:50:00,77.66,77.69,77.62,77.68,20304.0,77.66,77.69,77.62,77.68,20304.0
2017-04-18 14:00:00,77.68,77.75,77.63,77.7,25048.0,77.68,77.75,77.63,77.7,25048.0
2017-04-18 14:10:00,77.7,77.75,77.69,77.74,23325.0,77.7,77.75,77.69,77.74,23325.0
2017-04-18 14:20:00,77.74,77.75,77.63,77.73,31534.0,77.74,77.75,77.63,77.73,31534.0
2017-04-18 14:30:00,77.71,77.81,77.7,77.72,32651.0,77.71,77.81,77.7,77.72,32651.0
2017-04-18 14:40:00,77.71,77.76,77.5,77.52,75280.0,77.71,77.76,77.5,77.52,75280.0
2017-04-18 14:50:00,77.51,77.56,77.45,77.48,28705.0,77.51,77.56,77.45,77.48,28705.0
2017-04-18 15:00:00,77.49,77.53,77.34,77.43,52030.0,77.49,77.53,77.34,77.43,52030.0
2017-04-18 15:10:00,77.44,77.46,77.34,77.4,42940.0,77.44,77.46,77.34,77.4,42940.0
2017-04-18 15:20:00,77.4,77.54,77.4,77.51,44209.0,77.4,77.54,77.4,77.51,44209.0
2017-04-18 15:30:00,77.5,77.56,77.41,77.52,67199.0,77.5,77.56,77.41,77.52,67199.0
2017-04-18 15:40:00,77.52,77.57,77.42,77.5,75073.0,77.52,77.57,77.42,77.5,75073.0
2017-04-18 15:50:00,77.5,77.53,77.43,77.43,168722.0,77.5,77.53,77.43,77.43,168722.0
2017-04-19 09:30:00,77.81,78.18,77.49,78.02,24716.0,77.81,78.18,77.49,78.02,24716.0
2017-04-19 09:40:00,78.0,78.04,77.75,78.02,18360.0,78.0,78.04,77.75,78.02,18360.0
2017-04-19 09:50:00,78.07,78.5,77.94,78.44,39463.0,78.07,78.5,77.94,78.44,39463.0
2017-04-19 10:00:00,78.45,78.58,78.34,78.53,40777.0,78.45,78.58,78.34,78.53,40777.0
2017-04-19 10:10:00,78.54,78.75,78.52,78.67,34834.0,78.54,78.75,78.52,78.67,34834.0
2017-04-19 10:20:00,78.68,78.9,78.59,78.83,51183.0,78.68,78.9,78.59,78.83,51183.0
2017-04-19 10:30:00,78.83,78.88,78.67,78.84,46357.0,78.83,78.88,78.67,78.84,46357.0
2017-04-19 10:40:00,78.85,78.9,78.67,78.76,44902.0,78.85,78.9,78.67,78.76,44902.0
2017-04-19 10:50:00,78.78,78.88,78.7,78.7,72614.0,78.78,78.88,78.7,78.7,72614.0
2017-04-19 11:00:00,78.69,78.78,78.59,78.65,34349.0,78.69,78.78,78.59,78.65,34349.0
2017-04-19 11:10:00,78.65,78.65,78.41,78.41,37942.0,78.65,78.65,78.41,78.41,37942.0
2017-04-19 11:20:00,78.41,78.49,78.3,78.42,41129.0,78.41,78.49,78.3,78.42,41129.0
2017-04-19 11:30:00,78.43,78.54,78.39,78.54,29501.0,78.43,78.54,78.39,78.54,29501.0
2017-04-19 11:40:00,78.56,78.59,78.42,78.44,29261.0,78.56,78.59,78.42,78.44,29261.0
2017-04-19 11:50:00,78.44,78.49,78.37,78.42,32634.0,78.44,78.49,78.37,78.42,32634.0
2017-04-19 12:00:00,78.41,78.47,78.17,78.2,59599.0,78.41,78.47,78.17,78.2,59599.0
2017-04-19 12:10:00,78.2,78.28,78.07,78.23,204567.0,78.2,78.28,78.07,78.23,204567.0
2017-04-19 12:20:00,78.24,78.42,78.22,78.42,23081.0,78.24,78.42,78.22,78.42,23081.0
2017-04-19 12:30:00,78.41,78.51,78.36,78.43,22489.0,78.41,78.51,78.36,78.43,22489.0
2017-04-19 12:40:00,78.43,78.54,78.41,78.51,15874.0,78.43,78.54,78.41,78.51,15874.0
2017-04-19 12:50:00,78.49,78.6,78.49,78.5,20877.0,78.49,78.6,78.49,78.5,20877.0
2017-04-19 13:00:00,78.5,78.53,78.37,78.45,28553.0,78.5,78.53,78.37,78.45,28553.0
2017-04-19 13:10:00,78.44,78.45,78.19,78.2,38898.0,78.44,78.45,78.19,78.2,38898.0
2017-04-19 13:20:00,78.2,78.42,78.17,78.33,32730.0,78.2,78.42,78.17,78.33,32730.0
2017-04-19 13:30:00,78.33,78.43,78.27,78.39,105304.0,78.33,78.43,78.27,78.39,105304.0
2017-04-19 13:40:00,78.39,78.4,78.32,78.32,25453.0,78.39,78.4,78.32,78.32,25453.0
2017-04-19 13:50:00,78.32,78.37,78.23,78.24,29761.0,78.32,78.37,78.23,78.24,29761.0
2017-04-19 14:00:00,78.25,78.39,78.25,78.34,30607.0,78.25,78.39,78.25,78.34,30607.0
2017-04-19 14:10:00,78.33,78.34,78.1,78.24,51686.0,78.33,78.34,78.1,78.24,51686.0
2017-04-19 14:20:00,78.24,78.34,78.23,78.23,35909.0,78.24,78.34,78.23,78.23,35909.0
2017-04-19 14:30:00,78.23,78.26,78.15,78.25,47197.0,78.23,78.26,78.15,78.25,47197.0
2017-04-19 14:40:00,78.24,78.25,78.11,78.15,31618.0,78.24,78.25,78.11,78.15,31618.0
2017-04-19 14:50:00,78.17,78.2,78.04,78.19,34335.0,78.17,78.2,78.04,78.19,34335.0
2017-04-19 15:00:00,78.18,78.25,78.08,78.1,53693.0,78.18,78.25,78.08,78.1,53693.0
2017-04-19 15:10:00,78.1,78.15,78.04,78.13,78447.0,78.1,78.15,78.04,78.13,78447.0
2017-04-19 15:20:00,78.17,78.18,78.01,78.02,32299.0,78.17,78.18,78.01,78.02,32299.0
2017-04-19 15:30:00,78.02,78.07,77.96,78.01,63325.0,78.02,78.07,77.96,78.01,63325.0
2017-04-19 15:40:00,78.01,78.08,77.98,78.03,56059.0,78.01,78.08,77.98,78.03,56059.0
2017-04-19 15:50:00,78.03,78.11,77.96,78.01,139292.0,78.03,78.11,77.96,78.01,139292.0
2017-04-20 09:30:00,78.45,79.53,78.45,79.29,179282.0,78.45,79.53,78.45,79.29,179282.0
2017-04-20 09:40:00,79.36,79.55,79.11,79.17,105166.0,79.36,79.55,79.11,79.17,105166.0
2017-04-20 09:50:00,79.17,79.28,78.97,79.03,53625.0,79.17,79.28,78.97,79.03,53625.0
2017-04-20 10:00:00,79.05,79.09,78.79,78.82,62076.0,79.05,79.09,78.79,78.82,62076.0
2017-04-20 10:10:00,78.83,78.94,78.73,78.73,49402.0,78.83,78.94,78.73,78.73,49402.0
2017-04-20 10:20:00,78.73,78.78,78.57,78.63,38232.0,78.73,78.78,78.57,78.63,38232.0
2017-04-20 10:30:00,78.64,78.71,78.53,78.66,37171.0,78.64,78.71,78.53,78.66,37171.0
2017-04-20 10:40:00,78.67,78.93,78.66,78.79,33019.0,78.67,78.93,78.66,78.79,33019.0
2017-04-20 10:50:00,78.79,78.86,78.68,78.79,40062.0,78.79,78.86,78.68,78.79,40062.0
2017-04-20 11:00:00,78.77,78.87,78.63,78.87,42824.0,78.77,78.87,78.63,78.87,42824.0
2017-04-20 11:10:00,78.89,78.9,78.77,78.88,24466.0,78.89,78.9,78.77,78.88,24466.0
2017-04-20 11:20:00,78.88,79.07,78.82,79.06,31723.0,78.88,79.07,78.82,79.06,31723.0
2017-04-20 11:30:00,79.07,79.39,79.05,79.34,60741.0,79.07,79.39,79.05,79.34,60741.0
2017-04-20 11:40:00,79.36,79.68,79.34,79.68,93976.0,79.36,79.68,79.34,79.68,93976.0
2017-04-20 11:50:00,79.67,80.22,79.66,80.2,204984.0,79.67,80.22,79.66,80.2,204984.0
2017-04-20 12:00:00,80.2,80.3,79.91,80.24,182771.0,80.2,80.3,79.91,80.24,182771.0
2017-04-20 12:10:00,80.25,80.51,80.25,80.35,113113.0,80.25,80.51,80.25,80.35,113113.0
2017-04-20 12:20:00,80.34,80.35,80.11,80.23,130582.0,80.34,80.35,80.11,80.23,130582.0
2017-04-20 12:30:00,80.24,80.49,80.21,80.22,115786.0,80.24,80.49,80.21,80.22,115786.0
2017-04-20 12:40:00,80.2,80.36,80.17,80.32,246967.0,80.2,80.36,80.17,80.32,246967.0
2017-04-20 12:50:00,80.31,80.37,80.23,80.33,104454.0,80.31,80.37,80.23,80.33,104454.0
2017-04-20 13:00:00,80.32,80.38,80.21,80.31,69204.0,80.32,80.38,80.21,80.31,69204.0
2017-04-20 13:10:00,80.32,80.38,80.17,80.18,29298.0,80.32,80.38,80.17,80.18,29298.0
2017-04-20 13:20:00,80.18,80.38,80.07,80.33,86018.0,80.18,80.38,80.07,80.33,86018.0
2017-04-20 13:30:00,80.33,80.33,80.14,80.15,68884.0,80.33,80.33,80.14,80.15,68884.0
2017-04-20 13:40:00,80.17,80.25,80.12,80.24,38767.0,80.17,80.25,80.12,80.24,38767.0
2017-04-20 13:50:00,80.25,80.28,80.19,80.21,41351.0,80.25,80.28,80.19,80.21,41351.0
2017-04-20 14:00:00,80.21,80.29,80.19,80.19,63319.0,80.21,80.29,80.19,80.19,63319.0
2017-04-20 14:10:00,80.21,80.26,80.08,80.17,43375.0,80.21,80.26,80.08,80.17,43375.0
2017-04-20 14:20:00,80.16,80.17,80.1,80.12,32377.0,80.16,80.17,80.1,80.12,32377.0
2017-04-20 14:30:00,80.1,80.1,79.86,79.99,89789.0,80.1,80.1,79.86,79.99,89789.0
2017-04-20 14:40:00,79.99,80.05,79.88,80.01,54072.0,79.99,80.05,79.88,80.01,54072.0
2017-04-20 14:50:00,80.01,80.01,79.77,79.78,49764.0,80.01,80.01,79.77,79.78,49764.0
2017-04-20 15:00:00,79.78,79.8,79.53,79.77,105459.0,79.78,79.8,79.53,79.77,105459.0
2017-04-20 15:10:00,79.77,79.85,79.59,79.59,100683.0,79.77,79.85,79.59,79.59,100683.0
2017-04-20 15:20:00,79.59,79.74,79.47,79.73,88040.0,79.59,79.74,79.47,79.73,88040.0
2017-04-20 15:30:00,79.72,79.77,79.61,79.73,79800.0,79.72,79.77,79.61,79.73,79800.0
2017-04-20 15:40:00,79.72,79.75,79.61,79.63,113103.0,79.72,79.75,79.61,79.63,113103.0
2017-04-20 15:50:00,79.63,79.68,79.56,79.57,376950.0,79.63,79.68,79.56,79.57,376950.0
2017-04-21 09:30:00,79.73,79.79,79.21,79.38,203795.0,79.73,79.79,79.21,79.38,203795.0
2017-04-21 09:40:00,79.47,79.49,79.12,79.2,20897.0,79.47,79.49,79.12,79.2,20897.0
2017-04-21 09:50:00,79.24,79.36,79.08,79.18,21827.0,79.24,79.36,79.08,79.18,21827.0
2017-04-21 10:00:00,79.23,79.26,79.0,79.1,19462.0,79.23,79.26,79.0,79.1,19462.0
2017-04-21 10:10:00,79.11,79.5,79.1,79.17,53101.0,79.11,79.5,79.1,79.17,53101.0
2017-04-21 10:20:00,79.17,79.44,79.17,79.19,52026.0,79.17,79.44,79.17,79.19,52026.0
2017-04-21 10:30:00,79.2,79.27,78.97,79.07,36631.0,79.2,79.27,78.97,79.07,36631.0
2017-04-21 10:40:00,79.08,79.24,78.97,79.24,24260.0,79.08,79.24,78.97,79.24,24260.0
2017-04-21 10:50:00,79.22,79.22,78.96,79.06,42059.0,79.22,79.22,78.96,79.06,42059.0
2017-04-21 11:00:00,79.05,79.23,79.03,79.16,56124.0,79.05,79.23,79.03,79.16,56124.0
2017-04-21 11:10:00,79.16,79.34,79.11,79.29,50612.0,79.16,79.34,79.11,79.29,50612.0
2017-04-21 11:20:00,79.31,79.31,79.15,79.26,49661.0,79.31,79.31,79.15,79.26,49661.0
2017-04-21 11:30:00,79.27,79.27,79.05,79.08,32625.0,79.27,79.27,79.05,79.08,32625.0
2017-04-21 11:40:00,79.07,79.17,78.98,79.11,27605.0,79.07,79.17,78.98,79.11,27605.0
2017-04-21 11:50:00,79.12,79.24,79.08,79.2,39125.0,79.12,79.24,79.08,79.2,39125.0
2017-04-21 12:00:00,79.2,79.31,79.19,79.22,15741.0,79.2,79.31,79.19,79.22,15741.0
2017-04-21 12:10:00,79.21,79.34,79.19,79.27,21261.0,79.21,79.34,79.19,79.27,21261.0
2017-04-21 12:20:00,79.27,79.31,79.19,79.29,16174.0,79.27,79.31,79.19,79.29,16174.0
2017-04-21 12:30:00,79.25,79.27,79.12,79.13,18109.0,79.25,79.27,79.12,79.13,18109.0
2017-04-21 12:40:00,79.13,79.24,79.1,79.18,20164.0,79.13,79.24,79.1,79.18,20164.0
2017-04-21 12:50:00,79.17,79.26,79.17,79.17,17052.0,79.17,79.26,79.17,79.17,17052.0
2017-04-21 13:00:00,79.17,79.17,79.08,79.15,28514.0,79.17,79.17,79.08,79.15,28514.0
2017-04-21 13:10:00,79.17,79.17,78.94,79.06,35147.0,79.17,79.17,78.94,79.06,35147.0
2017-04-21 13:20:00,79.05,79.08,78.81,78.93,29666.0,79.05,79.08,78.81,78.93,29666.0
2017-04-21 13:30:00,78.95,79.01,78.9,78.92,106401.0,78.95,79.01,78.9,78.92,106401.0
2017-04-21 13:40:00,78.91,78.98,78.88,78.91,19838.0,78.91,78.98,78.88,78.91,19838.0
2017-04-21 13:50:00,78.92,79.1,78.92,78.99,32777.0,78.92,79.1,78.92,78.99,32777.0
2017-04-21 14:00:00,79.0,79.04,78.94,79.02,13959.0,79.0,79.04,78.94,79.02,13959.0
2017-04-21 14:10:00,79.02,79.09,78.94,78.94,47990.0,79.02,79.09,78.94,78.94,47990.0
2017-04-21 14:20:00,78.96,79.02,78.94,78.96,30105.0,78.96,79.02,78.94,78.96,30105.0
2017-04-21 14:30:00,78.94,78.97,78.91,78.95,22757.0,78.94,78.97,78.91,78.95,22757.0
2017-04-21 14:40:00,78.95,78.98,78.87,78.93,57492.0,78.95,78.98,78.87,78.93,57492.0
2017-04-21 14:50:00,78.93,78.96,78.8,78.95,37327.0,78.93,78.96,78.8,78.95,37327.0
2017-04-21 15:00:00,78.96,78.99,78.79,78.81,24875.0,78.96,78.99,78.79,78.81,24875.0
2017-04-21 15:10:00,78.8,78.8,78.69,78.71,46266.0,78.8,78.8,78.69,78.71,46266.0
2017-04-21 15:20:00,78.7,78.83,78.68,78.83,41229.0,78.7,78.83,78.68,78.83,41229.0
2017-04-21 15:30:00,78.82,78.92,78.73,78.9,218265.0,78.82,78.92,78.73,78.9,218265.0
2017-04-21 15:40:00,78.91,79.04,78.9,79.0,68476.0,78.91,79.04,78.9,79.0,68476.0
2017-04-21 15:50:00,79.0,79.01,78.76,78.8,185609.0,79.0,79.01,78.76,78.8,185609.0
2017-04-24 09:30:00,80.02,80.5,79.73,80.25,131645.0,80.02,80.5,79.73,80.25,131645.0
2017-04-24 09:40:00,80.24,80.33,79.94,80.13,68697.0,80.24,80.33,79.94,80.13,68697.0
2017-04-24 09:50:00,80.14,80.25,79.91,79.97,107346.0,80.14,80.25,79.91,79.97,107346.0
2017-04-24 10:00:00,79.97,80.16,79.89,80.07,131895.0,79.97,80.16,79.89,80.07,131895.0
2017-04-24 10:10:00,80.06,80.11,79.85,80.07,51318.0,80.06,80.11,79.85,80.07,51318.0
2017-04-24 10:20:00,80.08,80.12,79.93,80.01,27340.0,80.08,80.12,79.93,80.01,27340.0
2017-04-24 10:30:00,79.99,80.03,79.62,79.68,77521.0,79.99,80.03,79.62,79.68,77521.0
2017-04-24 10:40:00,79.67,79.8,79.62,79.65,38278.0,79.67,79.8,79.62,79.65,38278.0
2017-04-24 10:50:00,79.64,79.77,79.49,79.77,57144.0,79.64,79.77,79.49,79.77,57144.0
2017-04-24 11:00:00,79.81,79.87,79.75,79.85,53104.0,79.81,79.87,79.75,79.85,53104.0
2017-04-24 11:10:00,79.84,79.92,79.65,79.68,57042.0,79.84,79.92,79.65,79.68,57042.0
2017-04-24 11:20:00,79.69,79.77,79.45,79.75,120921.0,79.69,79.77,79.45,79.75,120921.0
2017-04-24 11:30:00,79.74,79.85,79.65,79.81,55231.0,79.74,79.85,79.65,79.81,55231.0
2017-04-24 11:40:00,79.82,79.83,79.61,79.65,17213.0,79.82,79.83,79.61,79.65,17213.0
2017-04-24 11:50:00,79.64,79.68,79.59,79.66,18964.0,79.64,79.68,79.59,79.66,18964.0
2017-04-24 12:00:00,79.69,79.74,79.51,79.56,27277.0,79.69,79.74,79.51,79.56,27277.0
2017-04-24 12:10:00,79.56,79.68,79.53,79.63,19716.0,79.56,79.68,79.53,79.63,19716.0
2017-04-24 12:20:00,79.63,79.71,79.59,79.65,29284.0,79.63,79.71,79.59,79.65,29284.0
2017-04-24 12:30:00,79.66,79.8,79.64,79.75,50839.0,79.66,79.8,79.64,79.75,50839.0
2017-04-24 12:40:00,79.76,79.78,79.71,79.73,10430.0,79.76,79.78,79.71,79.73,10430.0
2017-04-24 12:50:00,79.73,79.8,79.7,79.76,15542.0,79.73,79.8,79.7,79.76,15542.0
2017-04-24 13:00:00,79.76,79.8,79.7,79.71,13558.0,79.76,79.8,79.7,79.71,13558.0
2017-04-24 13:10:00,79.7,79.8,79.69,79.8,30202.0,79.7,79.8,79.69,79.8,30202.0
2017-04-24 13:20:00,79.79,79.79,79.64,79.71,17241.0,79.79,79.79,79.64,79.71,17241.0
2017-04-24 13:30:00,79.71,79.75,79.65,79.68,20242.0,79.71,79.75,79.65,79.68,20242.0
2017-04-24 13:40:00,79.69,79.7,79.64,79.69,22150.0,79.69,79.7,79.64,79.69,22150.0
2017-04-24 13:50:00,79.71,79.75,79.63,79.73,19052.0,79.71,79.75,79.63,79.73,19052.0
2017-04-24 14:00:00,79.73,79.74,79.68,79.71,21329.0,79.73,79.74,79.68,79.71,21329.0
2017-04-24 14:10:00,79.73,79.81,79.68,79.78,33614.0,79.73,79.81,79.68,79.78,33614.0
2017-04-24 14:20:00,79.79,79.88,79.77,79.87,30764.0,79.79,79.88,79.77,79.87,30764.0
2017-04-24 14:30:00,79.87,79.91,79.77,79.81,24598.0,79.87,79.91,79.77,79.81,24598.0
2017-04-24 14:40:00,79.8,79.85,79.75,79.75,21726.0,79.8,79.85,79.75,79.75,21726.0
2017-04-24 14:50:00,79.75,79.8,79.7,79.77,17837.0,79.75,79.8,79.7,79.77,17837.0
2017-04-24 15:00:00,79.77,79.88,79.75,79.81,42687.0,79.77,79.88,79.75,79.81,42687.0
2017-04-24 15:10:00,79.81,79.83,79.73,79.76,38497.0,79.81,79.83,79.73,79.76,38497.0
2017-04-24 15:20:00,79.75,79.88,79.74,79.84,45120.0,79.75,79.88,79.74,79.84,45120.0
2017-04-24 15:30:00,79.84,79.86,79.76,79.82,64611.0,79.84,79.86,79.76,79.82,64611.0
2017-04-24 15:40:00,79.8,79.85,79.77,79.8,81807.0,79.8,79.85,79.77,79.8,81807.0
2017-04-24 15:50:00,79.81,79.85,79.76,79.79,144146.0,79.81,79.85,79.76,79.79,144146.0
2017-04-25 09:30:00,80.22,80.28,79.76,79.86,40671.0,80.22,80.28,79.76,79.86,40671.0
2017-04-25 09:40:00,79.9,80.18,79.88,80.15,51102.0,79.9,80.18,79.88,80.15,51102.0
2017-04-25 09:50:00,80.12,80.18,79.96,80.16,92362.0,80.12,80.18,79.96,80.16,92362.0
2017-04-25 10:00:00,80.15,80.16,79.98,80.04,24231.0,80.15,80.16,79.98,80.04,24231.0
2017-04-25 10:10:00,80.05,80.2,80.02,80.18,24788.0,80.05,80.2,80.02,80.18,24788.0
2017-04-25 10:20:00,80.19,80.19,79.77,79.79,58142.0,80.19,80.19,79.77,79.79,58142.0
2017-04-25 10:30:00,79.79,79.89,79.52,79.61,49330.0,79.79,79.89,79.52,79.61,49330.0
2017-04-25 10:40:00,79.62,79.71,79.4,79.42,34883.0,79.62,79.71,79.4,79.42,34883.0
2017-04-25 10:50:00,79.45,79.61,79.37,79.58,34607.0,79.45,79.61,79.37,79.58,34607.0
2017-04-25 11:00:00,79.57,79.67,79.57,79.63,17089.0,79.57,79.67,79.57,79.63,17089.0
2017-04-25 11:10:00,79.61,79.68,79.6,79.67,20313.0,79.61,79.68,79.6,79.67,20313.0
2017-04-25 11:20:00,79.67,79.86,79.65,79.84,28639.0,79.67,79.86,79.65,79.84,28639.0
2017-04-25 11:30:00,79.86,80.05,79.85,80.02,44200.0,79.86,80.05,79.85,80.02,44200.0
2017-04-25 11:40:00,80.01,80.04,79.93,79.95,19847.0,80.01,80.04,79.93,79.95,19847.0
2017-04-25 11:50:00,79.94,80.15,79.94,80.13,31035.0,79.94,80.15,79.94,80.13,31035.0
2017-04-25 12:00:00,80.11,80.23,80.07,80.07,14075.0,80.11,80.23,80.07,80.07,14075.0
2017-04-25 12:10:00,80.07,80.22,79.99,80.21,19395.0,80.07,80.22,79.99,80.21,19395.0
2017-04-25 12:20:00,80.21,80.31,80.21,80.27,20589.0,80.21,80.31,80.21,80.27,20589.0
2017-04-25 12:30:00,80.26,80.28,80.15,80.19,12398.0,80.26,80.28,80.15,80.19,12398.0
2017-04-25 12:40:00,80.17,80.2,80.1,80.15,28583.0,80.17,80.2,80.1,80.15,28583.0
2017-04-25 12:50:00,80.14,80.17,80.1,80.12,13498.0,80.14,80.17,80.1,80.12,13498.0
2017-04-25 13:00:00,80.14,80.17,80.12,80.16,14032.0,80.14,80.17,80.12,80.16,14032.0
2017-04-25 13:10:00,80.17,80.19,80.12,80.16,22741.0,80.17,80.19,80.12,80.16,22741.0
2017-04-25 13:20:00,80.16,80.23,80.14,80.16,17464.0,80.16,80.23,80.14,80.16,17464.0
2017-04-25 13:30:00,80.15,80.2,80.15,80.19,11865.0,80.15,80.2,80.15,80.19,11865.0
2017-04-25 13:40:00,80.2,80.2,80.15,80.16,13551.0,80.2,80.2,80.15,80.16,13551.0
2017-04-25 13:50:00,80.17,80.22,80.16,80.21,14463.0,80.17,80.22,80.16,80.21,14463.0
2017-04-25 14:00:00,80.21,80.24,80.19,80.23,11676.0,80.21,80.24,80.19,80.23,11676.0
2017-04-25 14:10:00,80.23,80.25,80.2,80.22,14875.0,80.23,80.25,80.2,80.22,14875.0
2017-04-25 14:20:00,80.22,80.35,80.21,80.33,16085.0,80.22,80.35,80.21,80.33,16085.0
2017-04-25 14:30:00,80.33,80.58,80.32,80.57,132347.0,80.33,80.58,80.32,80.57,132347.0
2017-04-25 14:40:00,80.56,80.57,80.5,80.54,32737.0,80.56,80.57,80.5,80.54,32737.0
2017-04-25 14:50:00,80.53,80.68,80.52,80.62,66763.0,80.53,80.68,80.52,80.62,66763.0
2017-04-25 15:00:00,80.61,80.78,80.57,80.74,126747.0,80.61,80.78,80.57,80.74,126747.0
2017-04-25 15:10:00,80.73,80.82,80.71,80.76,50883.0,80.73,80.82,80.71,80.76,50883.0
2017-04-25 15:20:00,80.77,80.81,80.76,80.78,28393.0,80.77,80.81,80.76,80.78,28393.0
2017-04-25 15:30:00,80.78,80.81,80.68,80.78,63136.0,80.78,80.81,80.68,80.78,63136.0
2017-04-25 15:40:00,80.77,80.8,80.66,80.73,60926.0,80.77,80.8,80.66,80.73,60926.0
2017-04-25 15:50:00,80.73,80.75,80.65,80.68,175604.0,80.73,80.75,80.65,80.68,175604.0
2017-04-26 09:30:00,81.0,82.0,80.69,81.68,262723.0,81.0,82.0,80.69,81.68,262723.0
2017-04-26 09:40:00,81.68,82.01,81.53,82.0,75689.0,81.68,82.01,81.53,82.0,75689.0
2017-04-26 09:50:00,82.0,82.4,81.88,82.36,131983.0,82.0,82.4,81.88,82.36,131983.0
2017-04-26 10:00:00,82.35,82.41,81.93,81.96,109484.0,82.35,82.41,81.93,81.96,109484.0
2017-04-26 10:10:00,81.96,81.98,81.67,81.68,122714.0,81.96,81.98,81.67,81.68,122714.0
2017-04-26 10:20:00,81.61,81.65,81.48,81.58,33656.0,81.61,81.65,81.48,81.58,33656.0
2017-04-26 10:30:00,81.62,81.73,81.53,81.64,83704.0,81.62,81.73,81.53,81.64,83704.0
2017-04-26 10:40:00,81.64,81.81,81.59,81.7,41444.0,81.64,81.81,81.59,81.7,41444.0
2017-04-26 10:50:00,81.68,81.71,81.59,81.6,49306.0,81.68,81.71,81.59,81.6,49306.0
2017-04-26 11:00:00,81.59,81.78,81.59,81.66,40243.0,81.59,81.78,81.59,81.66,40243.0
2017-04-26 11:10:00,81.68,81.76,81.6,81.7,30785.0,81.68,81.76,81.6,81.7,30785.0
2017-04-26 11:20:00,81.68,81.9,81.6,81.8,38527.0,81.68,81.9,81.6,81.8,38527.0
2017-04-26 11:30:00,81.81,81.99,81.79,81.99,101529.0,81.81,81.99,81.79,81.99,101529.0
2017-04-26 11:40:00,81.98,82.08,81.83,81.9,68491.0,81.98,82.08,81.83,81.9,68491.0
2017-04-26 11:50:00,81.87,82.03,81.78,82.02,49476.0,81.87,82.03,81.78,82.02,49476.0
2017-04-26 12:00:00,82.01,82.28,81.96,82.2,70686.0,82.01,82.28,81.96,82.2,70686.0
2017-04-26 12:10:00,82.18,82.37,82.09,82.33,61056.0,82.18,82.37,82.09,82.33,61056.0
2017-04-26 12:20:00,82.33,82.34,82.23,82.23,26030.0,82.33,82.34,82.23,82.23,26030.0
2017-04-26 12:30:00,82.24,82.27,82.09,82.14,21848.0,82.24,82.27,82.09,82.14,21848.0
2017-04-26 12:40:00,82.15,82.3,82.14,82.22,20618.0,82.15,82.3,82.14,82.22,20618.0
2017-04-26 12:50:00,82.19,82.33,82.19,82.33,37565.0,82.19,82.33,82.19,82.33,37565.0
2017-04-26 13:00:00,82.38,82.42,82.32,82.35,38786.0,82.38,82.42,82.32,82.35,38786.0
2017-04-26 13:10:00,82.36,82.39,82.22,82.24,30709.0,82.36,82.39,82.22,82.24,30709.0
2017-04-26 13:20:00,82.24,82.27,82.17,82.2,18080.0,82.24,82.27,82.17,82.2,18080.0
2017-04-26 13:30:00,82.21,82.31,82.18,82.29,42512.0,82.21,82.31,82.18,82.29,42512.0
2017-04-26 13:40:00,82.31,82.41,82.18,82.19,159547.0,82.31,82.41,82.18,82.19,159547.0
2017-04-26 13:50:00,82.19,82.37,82.11,82.17,88246.0,82.19,82.37,82.11,82.17,88246.0
2017-04-26 14:00:00,82.15,82.24,82.01,82.22,47250.0,82.15,82.24,82.01,82.22,47250.0
2017-04-26 14:10:00,82.2,82.26,82.16,82.2,29233.0,82.2,82.26,82.16,82.2,29233.0
2017-04-26 14:20:00,82.18,82.19,82.07,82.08,19362.0,82.18,82.19,82.07,82.08,19362.0
2017-04-26 14:30:00,82.07,82.19,82.06,82.18,25911.0,82.07,82.19,82.06,82.18,25911.0
2017-04-26 14:40:00,82.19,82.24,82.15,82.22,55193.0,82.19,82.24,82.15,82.22,55193.0
2017-04-26 14:50:00,82.21,82.24,82.11,82.13,20720.0,82.21,82.24,82.11,82.13,20720.0
2017-04-26 15:00:00,82.11,82.25,82.09,82.17,128690.0,82.11,82.25,82.09,82.17,128690.0
2017-04-26 15:10:00,82.17,82.25,82.04,82.04,36769.0,82.17,82.25,82.04,82.04,36769.0
2017-04-26 15:20:00,82.05,82.07,81.94,81.97,39828.0,82.05,82.07,81.94,81.97,39828.0
2017-04-26 15:30:00,81.98,81.99,81.72,81.75,53959.0,81.98,81.99,81.72,81.75,53959.0
2017-04-26 15:40:00,81.75,81.85,81.72,81.79,71355.0,81.75,81.85,81.72,81.79,71355.0
2017-04-26 15:50:00,81.79,81.86,81.68,81.73,163586.0,81.79,81.86,81.68,81.73,163586.0
2017-04-27 09:30:00,81.73,82.12,81.48,81.71,27763.0,81.73,82.12,81.48,81.71,27763.0
2017-04-27 09:40:00,81.68,82.06,81.65,81.94,17080.0,81.68,82.06,81.65,81.94,17080.0
2017-04-27 09:50:00,81.92,81.97,81.74,81.87,26319.0,81.92,81.97,81.74,81.87,26319.0
2017-04-27 10:00:00,81.88,82.06,81.82,81.98,71027.0,81.88,82.06,81.82,81.98,71027.0
2017-04-27 10:10:00,81.99,82.05,81.68,81.68,48060.0,81.99,82.05,81.68,81.68,48060.0
2017-04-27 10:20:00,81.72,81.92,81.71,81.85,23364.0,81.72,81.92,81.71,81.85,23364.0
2017-04-27 10:30:00,81.85,81.95,81.78,81.93,25532.0,81.85,81.95,81.78,81.93,25532.0
2017-04-27 10:40:00,81.93,82.02,81.78,81.78,39689.0,81.93,82.02,81.78,81.78,39689.0
2017-04-27 10:50:00,81.76,81.81,81.49,81.53,130282.0,81.76,81.81,81.49,81.53,130282.0
2017-04-27 11:00:00,81.55,81.82,81.55,81.8,34987.0,81.55,81.82,81.55,81.8,34987.0
2017-04-27 11:10:00,81.78,81.99,81.78,81.93,23374.0,81.78,81.99,81.78,81.93,23374.0
2017-04-27 11:20:00,81.91,82.01,81.89,81.95,156365.0,81.91,82.01,81.89,81.95,156365.0
2017-04-27 11:30:00,81.94,82.0,81.81,81.85,107097.0,81.94,82.0,81.81,81.85,107097.0
2017-04-27 11:40:00,81.85,81.87,81.56,81.87,64085.0,81.85,81.87,81.56,81.87,64085.0
2017-04-27 11:50:00,81.88,82.03,81.87,81.94,73621.0,81.88,82.03,81.87,81.94,73621.0
2017-04-27 12:00:00,81.92,82.06,81.91,82.06,24321.0,81.92,82.06,81.91,82.06,24321.0
2017-04-27 12:10:00,82.05,82.14,82.03,82.13,26690.0,82.05,82.14,82.03,82.13,26690.0
2017-04-27 12:20:00,82.13,82.23,82.0,82.2,88386.0,82.13,82.23,82.0,82.2,88386.0
2017-04-27 12:30:00,82.2,82.41,82.18,82.41,52544.0,82.2,82.41,82.18,82.41,52544.0
2017-04-27 12:40:00,82.4,82.69,82.39,82.66,124669.0,82.4,82.69,82.39,82.66,124669.0
2017-04-27 12:50:00,82.65,82.74,82.58,82.66,55432.0,82.65,82.74,82.58,82.66,55432.0
2017-04-27 13:00:00,82.66,82.67,82.46,82.66,53747.0,82.66,82.67,82.46,82.66,53747.0
2017-04-27 13:10:00,82.66,82.7,82.54,82.7,26145.0,82.66,82.7,82.54,82.7,26145.0
2017-04-27 13:20:00,82.69,82.89,82.6,82.61,74995.0,82.69,82.89,82.6,82.61,74995.0
2017-04-27 13:30:00,82.62,82.66,82.57,82.63,24901.0,82.62,82.66,82.57,82.63,24901.0
2017-04-27 13:40:00,82.63,82.64,82.49,82.58,16604.0,82.63,82.64,82.49,82.58,16604.0
2017-04-27 13:50:00,82.59,82.69,82.59,82.69,46397.0,82.59,82.69,82.59,82.69,46397.0
2017-04-27 14:00:00,82.7,82.8,82.61,82.73,78668.0,82.7,82.8,82.61,82.73,78668.0
2017-04-27 14:10:00,82.73,82.73,82.59,82.59,19168.0,82.73,82.73,82.59,82.59,19168.0
2017-04-27 14:20:00,82.59,82.61,82.52,82.57,29207.0,82.59,82.61,82.52,82.57,29207.0
2017-04-27 14:30:00,82.57,82.68,82.57,82.6,31099.0,82.57,82.68,82.57,82.6,31099.0
2017-04-27 14:40:00,82.61,82.66,82.55,82.64,34207.0,82.61,82.66,82.55,82.64,34207.0
2017-04-27 14:50:00,82.65,82.68,82.62,82.63,32323.0,82.65,82.68,82.62,82.63,32323.0
2017-04-27 15:00:00,82.63,82.67,82.55,82.66,83815.0,82.63,82.67,82.55,82.66,83815.0
2017-04-27 15:10:00,82.66,82.74,82.61,82.63,77983.0,82.66,82.74,82.61,82.63,77983.0
2017-04-27 15:20:00,82.63,82.79,82.62,82.79,72149.0,82.63,82.79,82.62,82.79,72149.0
2017-04-27 15:30:00,82.79,83.02,82.79,82.96,158597.0,82.79,83.02,82.79,82.96,158597.0
2017-04-27 15:40:00,82.93,83.1,82.92,83.01,201326.0,82.93,83.1,82.92,83.01,201326.0
2017-04-27 15:50:00,83.01,83.14,82.99,83.13,337701.0,83.01,83.14,82.99,83.13,337701.0
2017-04-28 09:30:00,82.98,83.21,82.46,82.52,116875.0,82.98,83.21,82.46,82.52,116875.0
2017-04-28 09:40:00,82.52,82.74,82.42,82.65,56766.0,82.52,82.74,82.42,82.65,56766.0
2017-04-28 09:50:00,82.7,83.04,82.67,82.87,40343.0,82.7,83.04,82.67,82.87,40343.0
2017-04-28 10:00:00,82.9,82.94,82.75,82.81,30267.0,82.9,82.94,82.75,82.81,30267.0
2017-04-28 10:10:00,82.82,82.98,82.73,82.95,30690.0,82.82,82.98,82.73,82.95,30690.0
2017-04-28 10:20:00,82.94,83.0,82.79,82.94,36805.0,82.94,83.0,82.79,82.94,36805.0
2017-04-28 10:30:00,82.91,82.91,82.4,82.52,222234.0,82.91,82.91,82.4,82.52,222234.0
2017-04-28 10:40:00,82.52,82.62,82.5,82.58,68545.0,82.52,82.62,82.5,82.58,68545.0
2017-04-28 10:50:00,82.57,82.68,82.4,82.42,41955.0,82.57,82.68,82.4,82.42,41955.0
2017-04-28 11:00:00,82.41,82.7,82.29,82.53,60141.0,82.41,82.7,82.29,82.53,60141.0
2017-04-28 11:10:00,82.5,82.52,82.28,82.39,30859.0,82.5,82.52,82.28,82.39,30859.0
2017-04-28 11:20:00,82.38,82.43,82.24,82.32,22537.0,82.38,82.43,82.24,82.32,22537.0
2017-04-28 11:30:00,82.34,82.4,82.23,82.36,25325.0,82.34,82.4,82.23,82.36,25325.0
2017-04-28 11:40:00,82.35,82.53,82.32,82.53,25975.0,82.35,82.53,82.32,82.53,25975.0
2017-04-28 11:50:00,82.55,82.63,82.45,82.5,13926.0,82.55,82.63,82.45,82.5,13926.0
2017-04-28 12:00:00,82.5,82.66,82.5,82.61,24105.0,82.5,82.66,82.5,82.61,24105.0
2017-04-28 12:10:00,82.62,82.71,82.62,82.64,23878.0,82.62,82.71,82.62,82.64,23878.0
2017-04-28 12:20:00,82.65,82.76,82.63,82.71,18035.0,82.65,82.76,82.63,82.71,18035.0
2017-04-28 12:30:00,82.72,82.73,82.61,82.7,18300.0,82.72,82.73,82.61,82.7,18300.0
2017-04-28 12:40:00,82.7,82.77,82.68,82.76,18511.0,82.7,82.77,82.68,82.76,18511.0
2017-04-28 12:50:00,82.75,82.76,82.64,82.72,28679.0,82.75,82.76,82.64,82.72,28679.0
2017-04-28 13:00:00,82.72,82.92,82.72,82.87,25188.0,82.72,82.92,82.72,82.87,25188.0
2017-04-28 13:10:00,82.88,83.06,82.87,82.97,72372.0,82.88,83.06,82.87,82.97,72372.0
2017-04-28 13:20:00,82.97,83.13,82.96,83.11,23047.0,82.97,83.13,82.96,83.11,23047.0
2017-04-28 13:30:00,83.13,83.17,83.05,83.05,32045.0,83.13,83.17,83.05,83.05,32045.0
2017-04-28 13:40:00,83.04,83.07,82.88,82.93,27506.0,83.04,83.07,82.88,82.93,27506.0
2017-04-28 13:50:00,82.93,83.04,82.92,83.02,16009.0,82.93,83.04,82.92,83.02,16009.0
2017-04-28 14:00:00,83.02,83.05,82.94,82.94,16404.0,83.02,83.05,82.94,82.94,16404.0
2017-04-28 14:10:00,82.93,82.99,82.88,82.94,25149.0,82.93,82.99,82.88,82.94,25149.0
2017-04-28 14:20:00,82.94,83.05,82.94,83.04,14956.0,82.94,83.05,82.94,83.04,14956.0
2017-04-28 14:30:00,83.03,83.03,82.98,83.0,37218.0,83.03,83.03,82.98,83.0,37218.0
2017-04-28 14:40:00,83.01,83.08,82.97,83.06,39019.0,83.01,83.08,82.97,83.06,39019.0
2017-04-28 14:50:00,83.05,83.08,82.91,82.91,49647.0,83.05,83.08,82.91,82.91,49647.0
2017-04-28 15:00:00,82.91,83.07,82.86,83.03,44557.0,82.91,83.07,82.86,83.03,44557.0
2017-04-28 15:10:00,83.03,83.1,82.99,83.09,35478.0,83.03,83.1,82.99,83.09,35478.0
2017-04-28 15:20:00,83.09,83.09,82.99,83.02,46335.0,83.09,83.09,82.99,83.02,46335.0
2017-04-28 15:30:00,83.01,83.12,83.0,83.03,90940.0,83.01,83.12,83.0,83.03,90940.0
2017-04-28 15:40:00,83.01,83.01,82.85,82.9,53748.0,83.01,83.01,82.85,82.9,53748.0
2017-04-28 15:50:00,82.91,82.91,82.74,82.77,224564.0,82.91,82.91,82.74,82.77,224564.0
2017-05-01 09:30:00,83.07,83.21,82.78,82.92,78898.0,83.07,83.21,82.78,82.92,78898.0
2017-05-01 09:40:00,82.97,83.06,82.45,82.49,61464.0,82.97,83.06,82.45,82.49,61464.0
2017-05-01 09:50:00,82.48,82.51,82.31,82.36,56159.0,82.48,82.51,82.31,82.36,56159.0
2017-05-01 10:00:00,82.34,82.57,82.31,82.45,59421.0,82.34,82.57,82.31,82.45,59421.0
2017-05-01 10:10:00,82.45,82.5,82.22,82.29,106119.0,82.45,82.5,82.22,82.29,106119.0
2017-05-01 10:20:00,82.29,82.33,82.08,82.08,71935.0,82.29,82.33,82.08,82.08,71935.0
2017-05-01 10:30:00,82.09,82.34,82.09,82.33,47485.0,82.09,82.34,82.09,82.33,47485.0
2017-05-01 10:40:00,82.33,82.46,82.22,82.43,127219.0,82.33,82.46,82.22,82.43,127219.0
2017-05-01 10:50:00,82.42,82.43,82.18,82.26,89468.0,82.42,82.43,82.18,82.26,89468.0
2017-05-01 11:00:00,82.26,82.3,82.12,82.16,30446.0,82.26,82.3,82.12,82.16,30446.0
2017-05-01 11:10:00,82.16,82.24,82.09,82.15,27385.0,82.16,82.24,82.09,82.15,27385.0
2017-05-01 11:20:00,82.14,82.26,82.12,82.13,22027.0,82.14,82.26,82.12,82.13,22027.0
2017-05-01 11:30:00,82.11,82.18,81.91,81.99,60289.0,82.11,82.18,81.91,81.99,60289.0
2017-05-01 11:40:00,82.01,82.02,81.79,81.8,41800.0,82.01,82.02,81.79,81.8,41800.0
2017-05-01 11:50:00,81.8,81.82,81.48,81.48,120053.0,81.8,81.82,81.48,81.48,120053.0
2017-05-01 12:00:00,81.48,81.53,81.35,81.45,197426.0,81.48,81.53,81.35,81.45,197426.0
2017-05-01 12:10:00,81.46,81.5,81.05,81.16,149526.0,81.46,81.5,81.05,81.16,149526.0
2017-05-01 12:20:00,81.21,81.22,80.96,81.16,144710.0,81.21,81.22,80.96,81.16,144710.0
2017-05-01 12:30:00,81.17,81.2,80.99,81.16,145817.0,81.17,81.2,80.99,81.16,145817.0
2017-05-01 12:40:00,81.17,81.18,80.92,80.94,64886.0,81.17,81.18,80.92,80.94,64886.0
2017-05-01 12:50:00,80.94,81.02,80.76,80.88,49278.0,80.94,81.02,80.76,80.88,49278.0
2017-05-01 13:00:00,80.88,80.98,80.7,80.7,74000.0,80.88,80.98,80.7,80.7,74000.0
2017-05-01 13:10:00,80.72,80.83,80.66,80.8,119070.0,80.72,80.83,80.66,80.8,119070.0
2017-05-01 13:20:00,80.84,81.13,80.72,81.06,73550.0,80.84,81.13,80.72,81.06,73550.0
2017-05-01 13:30:00,81.05,81.11,80.95,80.99,45278.0,81.05,81.11,80.95,80.99,45278.0
2017-05-01 13:40:00,80.99,81.24,80.98,81.23,61708.0,80.99,81.24,80.98,81.23,61708.0
2017-05-01 13:50:00,81.23,81.28,81.12,81.22,55366.0,81.23,81.28,81.12,81.22,55366.0
2017-05-01 14:00:00,81.25,81.29,81.06,81.17,48793.0,81.25,81.29,81.06,81.17,48793.0
2017-05-01 14:10:00,81.2,81.35,81.17,81.34,73006.0,81.2,81.35,81.17,81.34,73006.0
2017-05-01 14:20:00,81.35,81.47,81.3,81.4,52965.0,81.35,81.47,81.3,81.4,52965.0
2017-05-01 14:30:00,81.39,81.48,81.35,81.46,57521.0,81.39,81.48,81.35,81.46,57521.0
2017-05-01 14:40:00,81.46,81.5,81.26,81.3,43804.0,81.46,81.5,81.26,81.3,43804.0
2017-05-01 14:50:00,81.29,81.31,81.24,81.25,36587.0,81.29,81.31,81.24,81.25,36587.0
2017-05-01 15:00:00,81.26,81.35,81.16,81.18,68673.0,81.26,81.35,81.16,81.18,68673.0
2017-05-01 15:10:00,81.18,81.23,81.09,81.14,69754.0,81.18,81.23,81.09,81.14,69754.0
2017-05-01 15:20:00,81.12,81.12,81.0,81.02,85248.0,81.12,81.12,81.0,81.02,85248.0
2017-05-01 15:30:00,81.03,81.13,80.98,81.0,86813.0,81.03,81.13,80.98,81.0,86813.0
2017-05-01 15:40:00,80.99,81.08,80.95,81.0,122118.0,80.99,81.08,80.95,81.0,122118.0
2017-05-01 15:50:00,80.98,80.99,80.73,80.74,233980.0,80.98,80.99,80.73,80.74,233980.0
2017-05-02 09:30:00,80.75,81.3,80.67,80.81,61249.0,80.75,81.3,80.67,80.81,61249.0
2017-05-02 09:40:00,80.81,80.93,80.71,80.87,56037.0,80.81,80.93,80.71,80.87,56037.0
2017-05-02 09:50:00,80.85,80.87,80.57,80.61,65966.0,80.85,80.87,80.57,80.61,65966.0
2017-05-02 10:00:00,80.62,80.73,80.49,80.58,59386.0,80.62,80.73,80.49,80.58,59386.0
2017-05-02 10:10:00,80.58,81.09,80.57,81.07,69244.0,80.58,81.09,80.57,81.07,69244.0
2017-05-02 10:20:00,81.07,81.17,80.9,80.93,41441.0,81.07,81.17,80.9,80.93,41441.0
2017-05-02 10:30:00,80.94,81.16,80.93,81.13,111105.0,80.94,81.16,80.93,81.13,111105.0
2017-05-02 10:40:00,81.13,81.29,81.05,81.13,79831.0,81.13,81.29,81.05,81.13,79831.0
2017-05-02 10:50:00,81.15,81.19,80.93,81.09,67578.0,81.15,81.19,80.93,81.09,67578.0
2017-05-02 11:00:00,81.05,81.22,81.02,81.11,58762.0,81.05,81.22,81.02,81.11,58762.0
2017-05-02 11:10:00,81.1,81.36,81.02,81.35,74542.0,81.1,81.36,81.02,81.35,74542.0
2017-05-02 11:20:00,81.39,81.51,81.3,81.44,69440.0,81.39,81.51,81.3,81.44,69440.0
2017-05-02 11:30:00,81.43,81.44,81.26,81.32,43928.0,81.43,81.44,81.26,81.32,43928.0
2017-05-02 11:40:00,81.32,81.42,81.11,81.19,63288.0,81.32,81.42,81.11,81.19,63288.0
2017-05-02 11:50:00,81.18,81.18,81.03,81.11,57873.0,81.18,81.18,81.03,81.11,57873.0
2017-05-02 12:00:00,81.14,81.27,81.13,81.27,91601.0,81.14,81.27,81.13,81.27,91601.0
2017-05-02 12:10:00,81.3,81.64,81.3,81.6,175978.0,81.3,81.64,81.3,81.6,175978.0
2017-05-02 12:20:00,81.6,81.71,81.56,81.63,91038.0,81.6,81.71,81.56,81.63,91038.0
2017-05-02 12:30:00,81.63,81.78,81.59,81.7,49829.0,81.63,81.78,81.59,81.7,49829.0
2017-05-02 12:40:00,81.7,81.83,81.7,81.82,54110.0,81.7,81.83,81.7,81.82,54110.0
2017-05-02 12:50:00,81.82,81.9,81.75,81.85,45398.0,81.82,81.9,81.75,81.85,45398.0
2017-05-02 13:00:00,81.84,81.91,81.75,81.84,54366.0,81.84,81.91,81.75,81.84,54366.0
2017-05-02 13:10:00,81.86,81.89,81.81,81.88,45552.0,81.86,81.89,81.81,81.88,45552.0
2017-05-02 13:20:00,81.88,82.1,81.85,82.03,50260.0,81.88,82.1,81.85,82.03,50260.0
2017-05-02 13:30:00,82.03,82.06,81.9,81.95,53016.0,82.03,82.06,81.9,81.95,53016.0
2017-05-02 13:40:00,81.94,81.98,81.76,81.83,80057.0,81.94,81.98,81.76,81.83,80057.0
2017-05-02 13:50:00,81.83,81.85,81.75,81.79,35450.0,81.83,81.85,81.75,81.79,35450.0
2017-05-02 14:00:00,81.79,81.79,81.55,81.58,46062.0,81.79,81.79,81.55,81.58,46062.0
2017-05-02 14:10:00,81.58,81.69,81.56,81.56,124107.0,81.58,81.69,81.56,81.56,124107.0
2017-05-02 14:20:00,81.56,81.62,81.42,81.42,83611.0,81.56,81.62,81.42,81.42,83611.0
2017-05-02 14:30:00,81.42,81.48,81.33,81.35,200069.0,81.42,81.48,81.33,81.35,200069.0
2017-05-02 14:40:00,81.37,81.5,81.29,81.5,122155.0,81.37,81.5,81.29,81.5,122155.0
2017-05-02 14:50:00,81.49,81.73,81.47,81.65,41069.0,81.49,81.73,81.47,81.65,41069.0
2017-05-02 15:00:00,81.65,81.7,81.54,81.68,56154.0,81.65,81.7,81.54,81.68,56154.0
2017-05-02 15:10:00,81.67,81.7,81.63,81.67,32261.0,81.67,81.7,81.63,81.67,32261.0
2017-05-02 15:20:00,81.66,81.69,81.53,81.63,38091.0,81.66,81.69,81.53,81.63,38091.0
2017-05-02 15:30:00,81.62,81.72,81.57,81.71,76686.0,81.62,81.72,81.57,81.71,76686.0
2017-05-02 15:40:00,81.72,81.81,81.67,81.75,78307.0,81.72,81.81,81.67,81.75,78307.0
2017-05-02 15:50:00,81.77,81.78,81.57,81.7,211350.0,81.77,81.78,81.57,81.7,211350.0
2017-05-03 09:30:00,81.73,81.83,81.45,81.83,37126.0,81.73,81.83,81.45,81.83,37126.0
2017-05-03 09:40:00,81.82,81.99,81.79,81.82,28798.0,81.82,81.99,81.79,81.82,28798.0
2017-05-03 09:50:00,81.86,82.39,81.82,82.2,220898.0,81.86,82.39,81.82,82.2,220898.0
2017-05-03 10:00:00,82.14,82.14,81.77,81.79,45291.0,82.14,82.14,81.77,81.79,45291.0
2017-05-03 10:10:00,81.8,82.09,81.74,82.01,74402.0,81.8,82.09,81.74,82.01,74402.0
2017-05-03 10:20:00,81.99,82.09,81.77,81.86,54456.0,81.99,82.09,81.77,81.86,54456.0
2017-05-03 10:30:00,81.83,82.02,81.81,81.96,70973.0,81.83,82.02,81.81,81.96,70973.0
2017-05-03 10:40:00,81.95,82.01,81.77,81.82,41161.0,81.95,82.01,81.77,81.82,41161.0
2017-05-03 10:50:00,81.82,81.85,81.41,81.46,65904.0,81.82,81.85,81.41,81.46,65904.0
2017-05-03 11:00:00,81.45,81.65,81.44,81.58,55580.0,81.45,81.65,81.44,81.58,55580.0
2017-05-03 11:10:00,81.59,81.73,81.54,81.68,61593.0,81.59,81.73,81.54,81.68,61593.0
2017-05-03 11:20:00,81.66,82.0,81.64,82.0,64663.0,81.66,82.0,81.64,82.0,64663.0
2017-05-03 11:30:00,82.01,82.3,82.01,82.25,91815.0,82.01,82.3,82.01,82.25,91815.0
2017-05-03 11:40:00,82.26,82.28,82.13,82.25,37081.0,82.26,82.28,82.13,82.25,37081.0
2017-05-03 11:50:00,82.26,82.28,82.14,82.21,40553.0,82.26,82.28,82.14,82.21,40553.0
2017-05-03 12:00:00,82.24,82.33,82.15,82.15,35583.0,82.24,82.33,82.15,82.15,35583.0
2017-05-03 12:10:00,82.16,82.17,81.98,81.98,18739.0,82.16,82.17,81.98,81.98,18739.0
2017-05-03 12:20:00,81.99,82.04,81.87,81.89,29609.0,81.99,82.04,81.87,81.89,29609.0
2017-05-03 12:30:00,81.88,81.93,81.82,81.87,25317.0,81.88,81.93,81.82,81.87,25317.0
2017-05-03 12:40:00,81.86,81.88,81.75,81.86,37507.0,81.86,81.88,81.75,81.86,37507.0
2017-05-03 12:50:00,81.85,81.85,81.72,81.76,23428.0,81.85,81.85,81.72,81.76,23428.0
2017-05-03 13:00:00,81.76,81.84,81.61,81.65,28546.0,81.76,81.84,81.61,81.65,28546.0
2017-05-03 13:10:00,81.63,81.65,81.52,81.58,43650.0,81.63,81.65,81.52,81.58,43650.0
2017-05-03 13:20:00,81.61,81.63,81.52,81.57,25043.0,81.61,81.63,81.52,81.57,25043.0
2017-05-03 13:30:00,81.57,81.59,81.49,81.51,16165.0,81.57,81.59,81.49,81.51,16165.0
2017-05-03 13:40:00,81.53,81.62,81.44,81.54,33074.0,81.53,81.62,81.44,81.54,33074.0
2017-05-03 13:50:00,81.57,81.82,81.52,81.76,26127.0,81.57,81.82,81.52,81.76,26127.0
2017-05-03 14:00:00,81.74,81.82,81.67,81.74,34561.0,81.74,81.82,81.67,81.74,34561.0
2017-05-03 14:10:00,81.72,81.74,81.45,81.55,45155.0,81.72,81.74,81.45,81.55,45155.0
2017-05-03 14:20:00,81.56,81.61,81.52,81.57,22142.0,81.56,81.61,81.52,81.57,22142.0
2017-05-03 14:30:00,81.58,81.58,81.45,81.45,37531.0,81.58,81.58,81.45,81.45,37531.0
2017-05-03 14:40:00,81.45,81.58,81.45,81.48,41229.0,81.45,81.58,81.45,81.48,41229.0
2017-05-03 14:50:00,81.48,81.64,81.45,81.61,54305.0,81.48,81.64,81.45,81.61,54305.0
2017-05-03 15:00:00,81.61,81.69,81.56,81.62,58769.0,81.61,81.69,81.56,81.62,58769.0
2017-05-03 15:10:00,81.64,81.71,81.63,81.67,60893.0,81.64,81.71,81.63,81.67,60893.0
2017-05-03 15:20:00,81.66,81.72,81.57,81.62,40867.0,81.66,81.72,81.57,81.62,40867.0
2017-05-03 15:30:00,81.63,81.7,81.57,81.69,79436.0,81.63,81.7,81.57,81.69,79436.0
2017-05-03 15:40:00,81.68,81.99,81.67,81.98,103769.0,81.68,81.99,81.67,81.98,103769.0
2017-05-03 15:50:00,81.97,82.01,81.89,81.92,168782.0,81.97,82.01,81.89,81.92,168782.0
2017-05-04 09:30:00,81.98,82.39,81.7,82.32,99022.0,81.98,82.39,81.7,82.32,99022.0
2017-05-04 09:40:00,82.33,82.43,82.0,82.03,96253.0,82.33,82.43,82.0,82.03,96253.0
2017-05-04 09:50:00,82.0,82.3,81.96,82.25,85380.0,82.0,82.3,81.96,82.25,85380.0
2017-05-04 10:00:00,82.2,82.28,82.11,82.15,63994.0,82.2,82.28,82.11,82.15,63994.0
2017-05-04 10:10:00,82.15,82.15,81.97,82.03,46870.0,82.15,82.15,81.97,82.03,46870.0
2017-05-04 10:20:00,82.05,82.14,81.95,82.0,51198.0,82.05,82.14,81.95,82.0,51198.0
2017-05-04 10:30:00,82.01,82.17,81.95,82.17,73410.0,82.01,82.17,81.95,82.17,73410.0
2017-05-04 10:40:00,82.16,82.23,82.09,82.1,53380.0,82.16,82.23,82.09,82.1,53380.0
2017-05-04 10:50:00,82.09,82.31,82.03,82.31,67607.0,82.09,82.31,82.03,82.31,67607.0
2017-05-04 11:00:00,82.28,82.54,82.28,82.54,69021.0,82.28,82.54,82.28,82.54,69021.0
2017-05-04 11:10:00,82.53,82.56,82.31,82.31,92077.0,82.53,82.56,82.31,82.31,92077.0
2017-05-04 11:20:00,82.31,82.32,82.25,82.26,32429.0,82.31,82.32,82.25,82.26,32429.0
2017-05-04 11:30:00,82.28,82.29,82.1,82.11,30218.0,82.28,82.29,82.1,82.11,30218.0
2017-05-04 11:40:00,82.12,82.24,82.08,82.19,50342.0,82.12,82.24,82.08,82.19,50342.0
2017-05-04 11:50:00,82.18,82.24,82.02,82.1,49792.0,82.18,82.24,82.02,82.1,49792.0
2017-05-04 12:00:00,82.08,82.08,81.9,81.9,81704.0,82.08,82.08,81.9,81.9,81704.0
2017-05-04 12:10:00,81.92,81.96,81.81,81.86,45196.0,81.92,81.96,81.81,81.86,45196.0
2017-05-04 12:20:00,81.84,81.96,81.83,81.88,11138.0,81.84,81.96,81.83,81.88,11138.0
2017-05-04 12:30:00,81.91,82.07,81.91,82.07,11646.0,81.91,82.07,81.91,82.07,11646.0
2017-05-04 12:40:00,82.08,82.18,82.06,82.18,45637.0,82.08,82.18,82.06,82.18,45637.0
2017-05-04 12:50:00,82.17,82.26,82.15,82.15,88164.0,82.17,82.26,82.15,82.15,88164.0
2017-05-04 13:00:00,82.15,82.21,81.98,82.01,27049.0,82.15,82.21,81.98,82.01,27049.0
2017-05-04 13:10:00,82.01,82.02,81.87,81.87,34565.0,82.01,82.02,81.87,81.87,34565.0
2017-05-04 13:20:00,81.86,81.9,81.8,81.81,24613.0,81.86,81.9,81.8,81.81,24613.0
2017-05-04 13:30:00,81.82,81.83,81.74,81.79,19046.0,81.82,81.83,81.74,81.79,19046.0
2017-05-04 13:40:00,81.81,81.91,81.76,81.89,14313.0,81.81,81.91,81.76,81.89,14313.0
2017-05-04 13:50:00,81.86,81.95,81.76,81.88,79659.0,81.86,81.95,81.76,81.88,79659.0
2017-05-04 14:00:00,81.87,81.96,81.87,81.95,12961.0,81.87,81.96,81.87,81.95,12961.0
2017-05-04 14:10:00,81.94,82.01,81.9,81.91,65589.0,81.94,82.01,81.9,81.91,65589.0
2017-05-04 14:20:00,81.89,81.89,81.78,81.84,22471.0,81.89,81.89,81.78,81.84,22471.0
2017-05-04 14:30:00,81.85,81.92,81.81,81.89,21858.0,81.85,81.92,81.81,81.89,21858.0
2017-05-04 14:40:00,81.89,82.03,81.87,82.02,19853.0,81.89,82.03,81.87,82.02,19853.0
2017-05-04 14:50:00,82.01,82.01,81.83,81.91,21090.0,82.01,82.01,81.83,81.91,21090.0
2017-05-04 15:00:00,81.91,81.96,81.88,81.91,16537.0,81.91,81.96,81.88,81.91,16537.0
2017-05-04 15:10:00,81.88,81.96,81.88,81.92,23565.0,81.88,81.96,81.88,81.92,23565.0
2017-05-04 15:20:00,81.92,81.96,81.89,81.95,37874.0,81.92,81.96,81.89,81.95,37874.0
2017-05-04 15:30:00,81.95,81.95,81.83,81.85,38741.0,81.95,81.95,81.83,81.85,38741.0
2017-05-04 15:40:00,81.85,81.86,81.8,81.84,66089.0,81.85,81.86,81.8,81.84,66089.0
2017-05-04 15:50:00,81.85,82.01,81.84,81.95,230133.0,81.85,82.01,81.84,81.95,230133.0
2017-05-05 09:30:00,82.38,82.38,82.02,82.34,64083.0,82.38,82.38,82.02,82.34,64083.0
2017-05-05 09:40:00,82.32,82.32,81.99,82.31,33216.0,82.32,82.32,81.99,82.31,33216.0
2017-05-05 09:50:00,82.32,82.55,82.22,82.52,76519.0,82.32,82.55,82.22,82.52,76519.0
2017-05-05 10:00:00,82.49,82.54,82.27,82.54,91560.0,82.49,82.54,82.27,82.54,91560.0
2017-05-05 10:10:00,82.54,82.68,82.31,82.32,34902.0,82.54,82.68,82.31,82.32,34902.0
2017-05-05 10:20:00,82.33,82.38,82.08,82.18,46588.0,82.33,82.38,82.08,82.18,46588.0
2017-05-05 10:30:00,82.18,82.3,81.98,82.06,27531.0,82.18,82.3,81.98,82.06,27531.0
2017-05-05 10:40:00,82.05,82.05,81.86,81.86,29880.0,82.05,82.05,81.86,81.86,29880.0
2017-05-05 10:50:00,81.89,82.01,81.88,81.96,10717.0,81.89,82.01,81.88,81.96,10717.0
2017-05-05 11:00:00,81.96,82.09,81.93,81.93,22728.0,81.96,82.09,81.93,81.93,22728.0
2017-05-05 11:10:00,81.92,82.06,81.87,82.03,23754.0,81.92,82.06,81.87,82.03,23754.0
2017-05-05 11:20:00,82.03,82.08,81.86,81.94,41831.0,82.03,82.08,81.86,81.94,41831.0
2017-05-05 11:30:00,81.94,81.99,81.83,81.9,4800.0,81.94,81.99,81.83,81.9,4800.0
2017-05-05 11:40:00,81.91,81.97,81.8,81.93,7161.0,81.91,81.97,81.8,81.93,7161.0
2017-05-05 11:50:00,81.9,81.97,81.88,81.97,12606.0,81.9,81.97,81.88,81.97,12606.0
2017-05-05 12:00:00,81.96,82.0,81.92,81.92,6421.0,81.96,82.0,81.92,81.92,6421.0
2017-05-05 12:10:00,81.9,81.92,81.84,81.86,8984.0,81.9,81.92,81.84,81.86,8984.0
2017-05-05 12:20:00,81.86,81.9,81.84,81.9,4502.0,81.86,81.9,81.84,81.9,4502.0
2017-05-05 12:30:00,81.92,81.93,81.78,81.89,6800.0,81.92,81.93,81.78,81.89,6800.0
2017-05-05 12:40:00,81.89,81.95,81.86,81.9,6398.0,81.89,81.95,81.86,81.9,6398.0
2017-05-05 12:50:00,81.9,81.98,81.87,81.97,6995.0,81.9,81.98,81.87,81.97,6995.0
2017-05-05 13:00:00,81.96,81.96,81.81,81.85,9845.0,81.96,81.96,81.81,81.85,9845.0
2017-05-05 13:10:00,81.86,81.9,81.81,81.83,7000.0,81.86,81.9,81.81,81.83,7000.0
2017-05-05 13:20:00,81.85,81.96,81.85,81.92,9226.0,81.85,81.96,81.85,81.92,9226.0
2017-05-05 13:30:00,81.93,81.98,81.89,81.96,6312.0,81.93,81.98,81.89,81.96,6312.0
2017-05-05 13:40:00,81.97,81.99,81.93,81.98,4035.0,81.97,81.99,81.93,81.98,4035.0
2017-05-05 13:50:00,81.99,82.04,81.94,82.04,18167.0,81.99,82.04,81.94,82.04,18167.0
2017-05-05 14:00:00,82.04,82.1,81.97,81.98,15242.0,82.04,82.1,81.97,81.98,15242.0
2017-05-05 14:10:00,81.98,82.09,81.96,81.99,14356.0,81.98,82.09,81.96,81.99,14356.0
2017-05-05 14:20:00,81.99,82.03,81.97,81.98,14429.0,81.99,82.03,81.97,81.98,14429.0
2017-05-05 14:30:00,81.98,81.98,81.92,81.95,9595.0,81.98,81.98,81.92,81.95,9595.0
2017-05-05 14:40:00,81.95,81.96,81.81,81.91,55365.0,81.95,81.96,81.81,81.91,55365.0
2017-05-05 14:50:00,81.9,81.9,81.65,81.74,44232.0,81.9,81.9,81.65,81.74,44232.0
2017-05-05 15:00:00,81.74,81.87,81.72,81.84,38972.0,81.74,81.87,81.72,81.84,38972.0
2017-05-05 15:10:00,81.84,81.92,81.83,81.84,20780.0,81.84,81.92,81.83,81.84,20780.0
2017-05-05 15:20:00,81.83,81.88,81.8,81.81,19886.0,81.83,81.88,81.8,81.81,19886.0
2017-05-05 15:30:00,81.81,81.87,81.8,81.84,29614.0,81.81,81.87,81.8,81.84,29614.0
2017-05-05 15:40:00,81.83,81.86,81.71,81.84,38395.0,81.83,81.86,81.71,81.84,38395.0
2017-05-05 15:50:00,81.86,82.0,81.86,82.0,112317.0,81.86,82.0,81.86,82.0,112317.0
2017-05-08 09:30:00,82.33,82.33,81.9,81.99,16857.0,82.33,82.33,81.9,81.99,16857.0
2017-05-08 09:40:00,81.98,82.03,81.68,81.84,17040.0,81.98,82.03,81.68,81.84,17040.0
2017-05-08 09:50:00,81.82,82.13,81.8,82.12,28593.0,81.82,82.13,81.8,82.12,28593.0
2017-05-08 10:00:00,82.08,82.36,82.08,82.2,84796.0,82.08,82.36,82.08,82.2,84796.0
2017-05-08 10:10:00,82.19,82.24,82.06,82.1,41631.0,82.19,82.24,82.06,82.1,41631.0
2017-05-08 10:20:00,82.11,82.15,82.0,82.04,13278.0,82.11,82.15,82.0,82.04,13278.0
2017-05-08 10:30:00,82.04,82.13,82.01,82.03,15156.0,82.04,82.13,82.01,82.03,15156.0
2017-05-08 10:40:00,82.02,82.18,82.01,82.18,12619.0,82.02,82.18,82.01,82.18,12619.0
2017-05-08 10:50:00,82.15,82.16,81.98,82.06,18102.0,82.15,82.16,81.98,82.06,18102.0
2017-05-08 11:00:00,82.06,82.17,81.94,81.95,14838.0,82.06,82.17,81.94,81.95,14838.0
2017-05-08 11:10:00,81.93,81.94,81.77,81.79,14972.0,81.93,81.94,81.77,81.79,14972.0
2017-05-08 11:20:00,81.81,81.83,81.69,81.82,23461.0,81.81,81.83,81.69,81.82,23461.0
2017-05-08 11:30:00,81.82,81.91,81.76,81.77,14560.0,81.82,81.91,81.76,81.77,14560.0
2017-05-08 11:40:00,81.76,81.99,81.76,81.99,13768.0,81.76,81.99,81.76,81.99,13768.0
2017-05-08 11:50:00,81.97,81.99,81.83,81.91,11153.0,81.97,81.99,81.83,81.91,11153.0
2017-05-08 12:00:00,81.93,81.98,81.92,81.98,9511.0,81.93,81.98,81.92,81.98,9511.0
2017-05-08 12:10:00,81.97,81.97,81.87,81.93,6175.0,81.97,81.97,81.87,81.93,6175.0
2017-05-08 12:20:00,81.89,82.04,81.89,82.01,5261.0,81.89,82.04,81.89,82.01,5261.0
2017-05-08 12:30:00,82.0,82.06,81.98,82.04,26054.0,82.0,82.06,81.98,82.04,26054.0
2017-05-08 12:40:00,82.04,82.06,82.0,82.02,14270.0,82.04,82.06,82.0,82.02,14270.0
2017-05-08 12:50:00,82.05,82.07,81.97,82.0,10545.0,82.05,82.07,81.97,82.0,10545.0
2017-05-08 13:00:00,81.99,82.09,81.99,82.06,15178.0,81.99,82.09,81.99,82.06,15178.0
2017-05-08 13:10:00,82.06,82.08,82.02,82.03,10076.0,82.06,82.08,82.02,82.03,10076.0
2017-05-08 13:20:00,82.03,82.07,82.01,82.04,7356.0,82.03,82.07,82.01,82.04,7356.0
2017-05-08 13:30:00,82.04,82.06,82.02,82.06,7624.0,82.04,82.06,82.02,82.06,7624.0
2017-05-08 13:40:00,82.05,82.07,82.02,82.05,5022.0,82.05,82.07,82.02,82.05,5022.0
2017-05-08 13:50:00,82.03,82.06,82.01,82.04,7828.0,82.03,82.06,82.01,82.04,7828.0
2017-05-08 14:00:00,82.04,82.18,81.99,82.1,19294.0,82.04,82.18,81.99,82.1,19294.0
2017-05-08 14:10:00,82.11,82.11,82.0,82.03,7741.0,82.11,82.11,82.0,82.03,7741.0
2017-05-08 14:20:00,82.03,82.07,81.99,82.0,10342.0,82.03,82.07,81.99,82.0,10342.0
2017-05-08 14:30:00,82.0,82.06,81.99,82.02,44513.0,82.0,82.06,81.99,82.02,44513.0
2017-05-08 14:40:00,82.03,82.06,81.99,82.05,17745.0,82.03,82.06,81.99,82.05,17745.0
2017-05-08 14:50:00,82.05,82.07,81.99,82.07,16242.0,82.05,82.07,81.99,82.07,16242.0
2017-05-08 15:00:00,82.08,82.21,82.03,82.21,17981.0,82.08,82.21,82.03,82.21,17981.0
2017-05-08 15:10:00,82.23,82.28,82.18,82.28,28149.0,82.23,82.28,82.18,82.28,28149.0
2017-05-08 15:20:00,82.28,82.37,82.27,82.29,29027.0,82.28,82.37,82.27,82.29,29027.0
2017-05-08 15:30:00,82.28,82.36,82.27,82.29,108986.0,82.28,82.36,82.27,82.29,108986.0
2017-05-08 15:40:00,82.31,82.32,82.17,82.24,71181.0,82.31,82.32,82.17,82.24,71181.0
2017-05-08 15:50:00,82.24,82.34,82.23,82.29,137147.0,82.24,82.34,82.23,82.29,137147.0
2017-05-09 09:30:00,82.46,82.83,82.46,82.69,54361.0,82.46,82.83,82.46,82.69,54361.0
2017-05-09 09:40:00,82.7,82.87,82.52,82.54,19207.0,82.7,82.87,82.52,82.54,19207.0
2017-05-09 09:50:00,82.54,82.76,82.45,82.5,108656.0,82.54,82.76,82.45,82.5,108656.0
2017-05-09 10:00:00,82.5,82.53,82.33,82.41,54528.0,82.5,82.53,82.33,82.41,54528.0
2017-05-09 10:10:00,82.47,82.56,82.38,82.56,14734.0,82.47,82.56,82.38,82.56,14734.0
2017-05-09 10:20:00,82.56,82.59,82.41,82.49,23734.0,82.56,82.59,82.41,82.49,23734.0
2017-05-09 10:30:00,82.49,82.7,82.49,82.59,31404.0,82.49,82.7,82.49,82.59,31404.0
2017-05-09 10:40:00,82.6,82.6,82.4,82.53,43589.0,82.6,82.6,82.4,82.53,43589.0
2017-05-09 10:50:00,82.55,82.69,82.53,82.62,30205.0,82.55,82.69,82.53,82.62,30205.0
2017-05-09 11:00:00,82.6,82.79,82.58,82.79,36469.0,82.6,82.79,82.58,82.79,36469.0
2017-05-09 11:10:00,82.79,82.79,82.61,82.72,27270.0,82.79,82.79,82.61,82.72,27270.0
2017-05-09 11:20:00,82.7,82.76,82.66,82.73,13505.0,82.7,82.76,82.66,82.73,13505.0
2017-05-09 11:30:00,82.73,82.75,82.56,82.66,108454.0,82.73,82.75,82.56,82.66,108454.0
2017-05-09 11:40:00,82.67,82.72,82.57,82.67,29862.0,82.67,82.72,82.57,82.67,29862.0
2017-05-09 11:50:00,82.65,82.71,82.62,82.67,92852.0,82.65,82.71,82.62,82.67,92852.0
2017-05-09 12:00:00,82.68,82.85,82.66,82.75,63999.0,82.68,82.85,82.66,82.75,63999.0
2017-05-09 12:10:00,82.75,82.89,82.74,82.88,17210.0,82.75,82.89,82.74,82.88,17210.0
2017-05-09 12:20:00,82.88,82.93,82.82,82.91,12800.0,82.88,82.93,82.82,82.91,12800.0
2017-05-09 12:30:00,82.91,82.93,82.84,82.91,53152.0,82.91,82.93,82.84,82.91,53152.0
2017-05-09 12:40:00,82.91,83.15,82.91,83.13,42859.0,82.91,83.15,82.91,83.13,42859.0
2017-05-09 12:50:00,83.13,83.17,83.08,83.14,16025.0,83.13,83.17,83.08,83.14,16025.0
2017-05-09 13:00:00,83.14,83.37,83.13,83.3,37912.0,83.14,83.37,83.13,83.3,37912.0
2017-05-09 13:10:00,83.28,83.34,83.24,83.28,12841.0,83.28,83.34,83.24,83.28,12841.0
2017-05-09 13:20:00,83.28,83.38,83.18,83.28,27004.0,83.28,83.38,83.18,83.28,27004.0
2017-05-09 13:30:00,83.25,83.29,83.16,83.21,37003.0,83.25,83.29,83.16,83.21,37003.0
2017-05-09 13:40:00,83.21,83.39,83.2,83.31,59933.0,83.21,83.39,83.2,83.31,59933.0
2017-05-09 13:50:00,83.3,83.45,83.3,83.45,13557.0,83.3,83.45,83.3,83.45,13557.0
2017-05-09 14:00:00,83.45,83.48,83.32,83.33,16631.0,83.45,83.48,83.32,83.33,16631.0
2017-05-09 14:10:00,83.3,83.32,83.07,83.17,31221.0,83.3,83.32,83.07,83.17,31221.0
2017-05-09 14:20:00,83.17,83.21,83.1,83.13,23103.0,83.17,83.21,83.1,83.13,23103.0
2017-05-09 14:30:00,83.12,83.16,83.05,83.08,36271.0,83.12,83.16,83.05,83.08,36271.0
2017-05-09 14:40:00,83.07,83.07,82.97,83.04,15166.0,83.07,83.07,82.97,83.04,15166.0
2017-05-09 14:50:00,83.03,83.05,83.01,83.03,15723.0,83.03,83.05,83.01,83.03,15723.0
2017-05-09 15:00:00,83.03,83.1,83.01,83.05,28233.0,83.03,83.1,83.01,83.05,28233.0
2017-05-09 15:10:00,83.05,83.08,83.01,83.04,15011.0,83.05,83.08,83.01,83.04,15011.0
2017-05-09 15:20:00,83.04,83.07,83.01,83.05,51452.0,83.04,83.07,83.01,83.05,51452.0
2017-05-09 15:30:00,83.04,83.05,82.76,82.79,63089.0,83.04,83.05,82.76,82.79,63089.0
2017-05-09 15:40:00,82.78,82.84,82.66,82.72,57158.0,82.78,82.84,82.66,82.72,57158.0
2017-05-09 15:50:00,82.72,82.81,82.71,82.78,149089.0,82.72,82.81,82.71,82.78,149089.0
2017-05-10 09:30:00,82.53,82.86,82.33,82.37,29258.0,82.53,82.86,82.33,82.37,29258.0
2017-05-10 09:40:00,82.37,82.61,82.37,82.46,5841.0,82.37,82.61,82.37,82.46,5841.0
2017-05-10 09:50:00,82.43,82.69,82.38,82.69,7678.0,82.43,82.69,82.38,82.69,7678.0
2017-05-10 10:00:00,82.65,82.91,82.56,82.86,41664.0,82.65,82.91,82.56,82.86,41664.0
2017-05-10 10:10:00,82.88,82.96,82.78,82.91,46636.0,82.88,82.96,82.78,82.91,46636.0
2017-05-10 10:20:00,82.91,83.03,82.89,82.95,41922.0,82.91,83.03,82.89,82.95,41922.0
2017-05-10 10:30:00,82.92,82.95,82.68,82.8,42388.0,82.92,82.95,82.68,82.8,42388.0
2017-05-10 10:40:00,82.76,82.94,82.74,82.81,21743.0,82.76,82.94,82.74,82.81,21743.0
2017-05-10 10:50:00,82.85,82.94,82.74,82.9,24737.0,82.85,82.94,82.74,82.9,24737.0
2017-05-10 11:00:00,82.9,82.9,82.65,82.73,10866.0,82.9,82.9,82.65,82.73,10866.0
2017-05-10 11:10:00,82.76,82.81,82.68,82.68,15408.0,82.76,82.81,82.68,82.68,15408.0
2017-05-10 11:20:00,82.66,82.66,82.47,82.63,27994.0,82.66,82.66,82.47,82.63,27994.0
2017-05-10 11:30:00,82.66,82.76,82.65,82.67,9964.0,82.66,82.76,82.65,82.67,9964.0
2017-05-10 11:40:00,82.68,82.76,82.66,82.72,7900.0,82.68,82.76,82.66,82.72,7900.0
2017-05-10 11:50:00,82.72,82.83,82.72,82.79,19925.0,82.72,82.83,82.72,82.79,19925.0
2017-05-10 12:00:00,82.78,82.86,82.76,82.86,22096.0,82.78,82.86,82.76,82.86,22096.0
2017-05-10 12:10:00,82.85,82.86,82.75,82.76,16978.0,82.85,82.86,82.75,82.76,16978.0
2017-05-10 12:20:00,82.75,82.85,82.74,82.81,34486.0,82.75,82.85,82.74,82.81,34486.0
2017-05-10 12:30:00,82.82,83.03,82.79,83.0,39178.0,82.82,83.03,82.79,83.0,39178.0
2017-05-10 12:40:00,82.99,83.05,82.97,83.04,10292.0,82.99,83.05,82.97,83.04,10292.0
2017-05-10 12:50:00,83.04,83.14,83.01,83.11,14434.0,83.04,83.14,83.01,83.11,14434.0
2017-05-10 13:00:00,83.1,83.11,82.98,82.98,10158.0,83.1,83.11,82.98,82.98,10158.0
2017-05-10 13:10:00,82.98,83.0,82.88,82.96,12790.0,82.98,83.0,82.88,82.96,12790.0
2017-05-10 13:20:00,82.96,83.07,82.94,83.06,8100.0,82.96,83.07,82.94,83.06,8100.0
2017-05-10 13:30:00,83.06,83.06,82.98,83.05,19504.0,83.06,83.06,82.98,83.05,19504.0
2017-05-10 13:40:00,83.05,83.1,83.01,83.1,14116.0,83.05,83.1,83.01,83.1,14116.0
2017-05-10 13:50:00,83.09,83.2,83.05,83.08,30158.0,83.09,83.2,83.05,83.08,30158.0
2017-05-10 14:00:00,83.09,83.16,83.07,83.1,12091.0,83.09,83.16,83.07,83.1,12091.0
2017-05-10 14:10:00,83.14,83.17,83.1,83.1,11026.0,83.14,83.17,83.1,83.1,11026.0
2017-05-10 14:20:00,83.11,83.29,83.08,83.29,28100.0,83.11,83.29,83.08,83.29,28100.0
2017-05-10 14:30:00,83.31,83.33,83.27,83.27,20289.0,83.31,83.33,83.27,83.27,20289.0
2017-05-10 14:40:00,83.25,83.31,83.23,83.27,25011.0,83.25,83.31,83.23,83.27,25011.0
2017-05-10 14:50:00,83.28,83.28,83.18,83.19,10819.0,83.28,83.28,83.18,83.19,10819.0
2017-05-10 15:00:00,83.19,83.25,83.15,83.18,22083.0,83.19,83.25,83.15,83.18,22083.0
2017-05-10 15:10:00,83.17,83.25,83.14,83.16,36972.0,83.17,83.25,83.14,83.16,36972.0
2017-05-10 15:20:00,83.15,83.15,83.04,83.07,21234.0,83.15,83.15,83.04,83.07,21234.0
2017-05-10 15:30:00,83.08,83.1,83.0,83.0,28383.0,83.08,83.1,83.0,83.0,28383.0
2017-05-10 15:40:00,83.01,83.05,82.94,82.96,45577.0,83.01,83.05,82.94,82.96,45577.0
2017-05-10 15:50:00,82.97,83.07,82.97,83.02,87074.0,82.97,83.07,82.97,83.02,87074.0
2017-05-11 09:30:00,82.35,83.04,82.32,82.35,68151.0,82.35,83.04,82.32,82.35,68151.0
2017-05-11 09:40:00,82.36,82.44,81.66,81.71,42233.0,82.36,82.44,81.66,81.71,42233.0
2017-05-11 09:50:00,81.74,81.77,81.35,81.46,35734.0,81.74,81.77,81.35,81.46,35734.0
2017-05-11 10:00:00,81.45,81.63,81.23,81.44,43033.0,81.45,81.63,81.23,81.44,43033.0
2017-05-11 10:10:00,81.49,81.58,81.31,81.49,20783.0,81.49,81.58,81.31,81.49,20783.0
2017-05-11 10:20:00,81.46,81.49,81.15,81.34,45934.0,81.46,81.49,81.15,81.34,45934.0
2017-05-11 10:30:00,81.34,81.59,81.22,81.46,17527.0,81.34,81.59,81.22,81.46,17527.0
2017-05-11 10:40:00,81.46,81.73,81.43,81.67,13208.0,81.46,81.73,81.43,81.67,13208.0
2017-05-11 10:50:00,81.65,82.0,81.5,81.95,41564.0,81.65,82.0,81.5,81.95,41564.0
2017-05-11 11:00:00,81.95,82.13,81.88,82.0,22208.0,81.95,82.13,81.88,82.0,22208.0
2017-05-11 11:10:00,82.01,82.07,81.96,82.01,13370.0,82.01,82.07,81.96,82.01,13370.0
2017-05-11 11:20:00,82.01,82.11,81.97,81.97,13619.0,82.01,82.11,81.97,81.97,13619.0
2017-05-11 11:30:00,81.99,82.2,81.92,82.08,12581.0,81.99,82.2,81.92,82.08,12581.0
2017-05-11 11:40:00,82.05,82.1,81.93,82.02,56164.0,82.05,82.1,81.93,82.02,56164.0
2017-05-11 11:50:00,82.02,82.05,81.9,81.94,18600.0,82.02,82.05,81.9,81.94,18600.0
2017-05-11 12:00:00,81.95,82.04,81.91,81.99,13103.0,81.95,82.04,81.91,81.99,13103.0
2017-05-11 12:10:00,82.0,82.13,81.95,82.13,19491.0,82.0,82.13,81.95,82.13,19491.0
2017-05-11 12:20:00,82.15,82.16,81.98,81.98,11288.0,82.15,82.16,81.98,81.98,11288.0
2017-05-11 12:30:00,81.99,82.02,81.93,81.93,8930.0,81.99,82.02,81.93,81.93,8930.0
2017-05-11 12:40:00,81.91,81.94,81.86,81.93,9010.0,81.91,81.94,81.86,81.93,9010.0
2017-05-11 12:50:00,81.92,81.96,81.88,81.93,11225.0,81.92,81.96,81.88,81.93,11225.0
2017-05-11 13:00:00,81.94,82.03,81.93,81.98,18955.0,81.94,82.03,81.93,81.98,18955.0
2017-05-11 13:10:00,81.99,81.99,81.91,81.94,11101.0,81.99,81.99,81.91,81.94,11101.0
2017-05-11 13:20:00,81.94,81.95,81.88,81.89,12467.0,81.94,81.95,81.88,81.89,12467.0
2017-05-11 13:30:00,81.89,81.95,81.89,81.9,10943.0,81.89,81.95,81.89,81.9,10943.0
2017-05-11 13:40:00,81.91,81.93,81.87,81.91,10869.0,81.91,81.93,81.87,81.91,10869.0
2017-05-11 13:50:00,81.9,81.96,81.87,81.96,9638.0,81.9,81.96,81.87,81.96,9638.0
2017-05-11 14:00:00,81.96,81.96,81.82,81.82,15831.0,81.96,81.96,81.82,81.82,15831.0
2017-05-11 14:10:00,81.82,81.82,81.7,81.81,29773.0,81.82,81.82,81.7,81.81,29773.0
2017-05-11 14:20:00,81.79,81.85,81.78,81.82,16537.0,81.79,81.85,81.78,81.82,16537.0
2017-05-11 14:30:00,81.82,81.86,81.73,81.78,20654.0,81.82,81.86,81.73,81.78,20654.0
2017-05-11 14:40:00,81.77,81.81,81.73,81.75,15105.0,81.77,81.81,81.73,81.75,15105.0
2017-05-11 14:50:00,81.76,81.76,81.68,81.68,15242.0,81.76,81.76,81.68,81.68,15242.0
2017-05-11 15:00:00,81.68,81.74,81.64,81.67,16412.0,81.68,81.74,81.64,81.67,16412.0
2017-05-11 15:10:00,81.68,81.7,81.57,81.6,22822.0,81.68,81.7,81.57,81.6,22822.0
2017-05-11 15:20:00,81.61,81.62,81.46,81.53,22093.0,81.61,81.62,81.46,81.53,22093.0
2017-05-11 15:30:00,81.53,81.59,81.5,81.56,31343.0,81.53,81.59,81.5,81.56,31343.0
2017-05-11 15:40:00,81.56,81.61,81.51,81.51,54277.0,81.56,81.61,81.51,81.51,54277.0
2017-05-11 15:50:00,81.51,81.55,81.46,81.49,161791.0,81.51,81.55,81.46,81.49,161791.0
2017-05-12 09:30:00,81.28,81.31,80.51,80.56,62407.0,81.28,81.31,80.51,80.56,62407.0
2017-05-12 09:40:00,80.52,81.04,80.33,81.0,87127.0,80.52,81.04,80.33,81.0,87127.0
2017-05-12 09:50:00,80.98,81.01,80.76,80.77,36785.0,80.98,81.01,80.76,80.77,36785.0
2017-05-12 10:00:00,80.77,80.82,80.56,80.61,42421.0,80.77,80.82,80.56,80.61,42421.0
2017-05-12 10:10:00,80.59,80.73,80.57,80.66,36476.0,80.59,80.73,80.57,80.66,36476.0
2017-05-12 10:20:00,80.66,80.78,80.49,80.58,19462.0,80.66,80.78,80.49,80.58,19462.0
2017-05-12 10:30:00,80.58,80.88,80.58,80.74,26314.0,80.58,80.88,80.58,80.74,26314.0
2017-05-12 10:40:00,80.73,80.98,80.72,80.97,23162.0,80.73,80.98,80.72,80.97,23162.0
2017-05-12 10:50:00,80.97,81.02,80.84,81.0,26589.0,80.97,81.02,80.84,81.0,26589.0
2017-05-12 11:00:00,80.99,81.15,80.96,81.13,61090.0,80.99,81.15,80.96,81.13,61090.0
2017-05-12 11:10:00,81.12,81.19,80.96,81.19,34365.0,81.12,81.19,80.96,81.19,34365.0
2017-05-12 11:20:00,81.2,81.24,81.06,81.07,32692.0,81.2,81.24,81.06,81.07,32692.0
2017-05-12 11:30:00,81.07,81.16,80.97,80.99,28582.0,81.07,81.16,80.97,80.99,28582.0
2017-05-12 11:40:00,80.98,81.02,80.89,80.98,26208.0,80.98,81.02,80.89,80.98,26208.0
2017-05-12 11:50:00,80.98,81.02,80.82,80.83,23393.0,80.98,81.02,80.82,80.83,23393.0
2017-05-12 12:00:00,80.84,80.99,80.8,80.98,38750.0,80.84,80.99,80.8,80.98,38750.0
2017-05-12 12:10:00,80.98,81.01,80.9,80.9,28406.0,80.98,81.01,80.9,80.9,28406.0
2017-05-12 12:20:00,80.92,81.07,80.92,81.04,26727.0,80.92,81.07,80.92,81.04,26727.0
2017-05-12 12:30:00,81.02,81.1,81.0,81.06,18100.0,81.02,81.1,81.0,81.06,18100.0
2017-05-12 12:40:00,81.05,81.05,80.89,80.95,21648.0,81.05,81.05,80.89,80.95,21648.0
2017-05-12 12:50:00,80.94,80.97,80.84,80.91,24749.0,80.94,80.97,80.84,80.91,24749.0
2017-05-12 13:00:00,80.93,81.05,80.91,81.03,18320.0,80.93,81.05,80.91,81.03,18320.0
2017-05-12 13:10:00,81.04,81.04,80.96,81.01,14000.0,81.04,81.04,80.96,81.01,14000.0
2017-05-12 13:20:00,81.0,81.03,80.97,81.02,14964.0,81.0,81.03,80.97,81.02,14964.0
2017-05-12 13:30:00,81.02,81.02,80.96,80.98,10700.0,81.02,81.02,80.96,80.98,10700.0
2017-05-12 13:40:00,80.99,81.11,80.96,81.11,31023.0,80.99,81.11,80.96,81.11,31023.0
2017-05-12 13:50:00,81.09,81.11,81.06,81.11,20044.0,81.09,81.11,81.06,81.11,20044.0
2017-05-12 14:00:00,81.11,81.17,81.07,81.14,16079.0,81.11,81.17,81.07,81.14,16079.0
2017-05-12 14:10:00,81.14,81.26,81.13,81.23,25183.0,81.14,81.26,81.13,81.23,25183.0
2017-05-12 14:20:00,81.24,81.31,81.22,81.25,17028.0,81.24,81.31,81.22,81.25,17028.0
2017-05-12 14:30:00,81.24,81.25,81.1,81.15,26545.0,81.24,81.25,81.1,81.15,26545.0
2017-05-12 14:40:00,81.16,81.19,81.1,81.1,22198.0,81.16,81.19,81.1,81.1,22198.0
2017-05-12 14:50:00,81.09,81.22,81.09,81.15,26200.0,81.09,81.22,81.09,81.15,26200.0
2017-05-12 15:00:00,81.15,81.24,81.11,81.22,24167.0,81.15,81.24,81.11,81.22,24167.0
2017-05-12 15:10:00,81.22,81.22,81.13,81.17,37103.0,81.22,81.22,81.13,81.17,37103.0
2017-05-12 15:20:00,81.16,81.22,81.14,81.22,42883.0,81.16,81.22,81.14,81.22,42883.0
2017-05-12 15:30:00,81.21,81.35,81.2,81.27,68003.0,81.21,81.35,81.2,81.27,68003.0
2017-05-12 15:40:00,81.27,81.3,81.17,81.2,81018.0,81.27,81.3,81.17,81.2,81018.0
2017-05-12 15:50:00,81.2,81.31,81.18,81.3,125384.0,81.2,81.31,81.18,81.3,125384.0
2017-05-15 09:30:00,81.5,81.7,81.32,81.55,137494.0,81.5,81.7,81.32,81.55,137494.0
2017-05-15 09:40:00,81.54,81.6,81.09,81.1,44814.0,81.54,81.6,81.09,81.1,44814.0
2017-05-15 09:50:00,81.14,81.35,81.04,81.29,15766.0,81.14,81.35,81.04,81.29,15766.0
2017-05-15 10:00:00,81.24,81.45,81.22,81.45,12856.0,81.24,81.45,81.22,81.45,12856.0
2017-05-15 10:10:00,81.5,81.8,81.44,81.65,50557.0,81.5,81.8,81.44,81.65,50557.0
2017-05-15 10:20:00,81.67,81.9,81.67,81.89,27477.0,81.67,81.9,81.67,81.89,27477.0
2017-05-15 10:30:00,81.9,82.0,81.79,81.98,89719.0,81.9,82.0,81.79,81.98,89719.0
2017-05-15 10:40:00,81.98,82.0,81.89,81.96,35796.0,81.98,82.0,81.89,81.96,35796.0
2017-05-15 10:50:00,81.96,82.05,81.92,81.94,26853.0,81.96,82.05,81.92,81.94,26853.0
2017-05-15 11:00:00,81.94,82.02,81.87,81.89,28580.0,81.94,82.02,81.87,81.89,28580.0
2017-05-15 11:10:00,81.88,81.95,81.75,81.82,21788.0,81.88,81.95,81.75,81.82,21788.0
2017-05-15 11:20:00,81.81,81.81,81.6,81.62,15202.0,81.81,81.81,81.6,81.62,15202.0
2017-05-15 11:30:00,81.61,81.69,81.6,81.6,15796.0,81.61,81.69,81.6,81.6,15796.0
2017-05-15 11:40:00,81.6,81.75,81.59,81.72,14616.0,81.6,81.75,81.59,81.72,14616.0
2017-05-15 11:50:00,81.73,81.76,81.67,81.68,18249.0,81.73,81.76,81.67,81.68,18249.0
2017-05-15 12:00:00,81.66,81.67,81.57,81.6,24247.0,81.66,81.67,81.57,81.6,24247.0
2017-05-15 12:10:00,81.6,81.62,81.49,81.49,17589.0,81.6,81.62,81.49,81.49,17589.0
2017-05-15 12:20:00,81.5,81.56,81.45,81.49,26024.0,81.5,81.56,81.45,81.49,26024.0
2017-05-15 12:30:00,81.48,81.52,81.39,81.43,23863.0,81.48,81.52,81.39,81.43,23863.0
2017-05-15 12:40:00,81.4,81.44,81.35,81.44,13381.0,81.4,81.44,81.35,81.44,13381.0
2017-05-15 12:50:00,81.45,81.45,81.36,81.4,11175.0,81.45,81.45,81.36,81.4,11175.0
2017-05-15 13:00:00,81.38,81.43,81.31,81.4,8691.0,81.38,81.43,81.31,81.4,8691.0
2017-05-15 13:10:00,81.4,81.5,81.4,81.47,7998.0,81.4,81.5,81.4,81.47,7998.0
2017-05-15 13:20:00,81.48,81.53,81.41,81.45,7628.0,81.48,81.53,81.41,81.45,7628.0
2017-05-15 13:30:00,81.42,81.58,81.42,81.55,11573.0,81.42,81.58,81.42,81.55,11573.0
2017-05-15 13:40:00,81.55,81.62,81.53,81.58,13877.0,81.55,81.62,81.53,81.58,13877.0
2017-05-15 13:50:00,81.55,81.56,81.45,81.52,14167.0,81.55,81.56,81.45,81.52,14167.0
2017-05-15 14:00:00,81.51,81.53,81.44,81.47,24176.0,81.51,81.53,81.44,81.47,24176.0
2017-05-15 14:10:00,81.49,81.5,81.35,81.35,13879.0,81.49,81.5,81.35,81.35,13879.0
2017-05-15 14:20:00,81.34,81.38,81.12,81.14,52569.0,81.34,81.38,81.12,81.14,52569.0
2017-05-15 14:30:00,81.13,81.16,81.04,81.05,25802.0,81.13,81.16,81.04,81.05,25802.0
2017-05-15 14:40:00,81.04,81.05,80.95,80.97,33511.0,81.04,81.05,80.95,80.97,33511.0
2017-05-15 14:50:00,80.96,81.03,80.9,80.98,24489.0,80.96,81.03,80.9,80.98,24489.0
2017-05-15 15:00:00,80.98,81.08,80.96,80.97,62206.0,80.98,81.08,80.96,80.97,62206.0
2017-05-15 15:10:00,80.96,81.02,80.88,80.88,35358.0,80.96,81.02,80.88,80.88,35358.0
2017-05-15 15:20:00,80.87,81.03,80.85,80.99,23247.0,80.87,81.03,80.85,80.99,23247.0
2017-05-15 15:30:00,81.0,81.0,80.85,80.87,34343.0,81.0,81.0,80.85,80.87,34343.0
2017-05-15 15:40:00,80.87,80.91,80.78,80.87,61506.0,80.87,80.91,80.78,80.87,61506.0
2017-05-15 15:50:00,80.89,80.97,80.88,80.94,140541.0,80.89,80.97,80.88,80.94,140541.0
2017-05-16 09:30:00,80.78,81.14,79.76,79.77,81813.0,80.78,81.14,79.76,79.77,81813.0
2017-05-16 09:40:00,79.8,79.9,79.67,79.8,143868.0,79.8,79.9,79.67,79.8,143868.0
2017-05-16 09:50:00,79.82,79.89,79.61,79.86,65430.0,79.82,79.89,79.61,79.86,65430.0
2017-05-16 10:00:00,79.86,80.0,79.69,79.92,61688.0,79.86,80.0,79.69,79.92,61688.0
2017-05-16 10:10:00,79.9,79.99,79.54,79.76,77908.0,79.9,79.99,79.54,79.76,77908.0
2017-05-16 10:20:00,79.78,79.82,79.41,79.48,93176.0,79.78,79.82,79.41,79.48,93176.0
2017-05-16 10:30:00,79.48,79.5,79.16,79.23,70652.0,79.48,79.5,79.16,79.23,70652.0
2017-05-16 10:40:00,79.23,79.23,78.94,79.04,84434.0,79.23,79.23,78.94,79.04,84434.0
2017-05-16 10:50:00,79.05,79.08,78.88,79.01,90322.0,79.05,79.08,78.88,79.01,90322.0
2017-05-16 11:00:00,79.02,79.41,78.95,79.41,54782.0,79.02,79.41,78.95,79.41,54782.0
2017-05-16 11:10:00,79.4,79.5,79.08,79.08,52791.0,79.4,79.5,79.08,79.08,52791.0
2017-05-16 11:20:00,79.09,79.14,79.0,79.0,33434.0,79.09,79.14,79.0,79.0,33434.0
2017-05-16 11:30:00,79.01,79.05,78.89,79.05,42384.0,79.01,79.05,78.89,79.05,42384.0
2017-05-16 11:40:00,79.06,79.25,79.02,79.25,34689.0,79.06,79.25,79.02,79.25,34689.0
2017-05-16 11:50:00,79.24,79.34,79.21,79.22,23088.0,79.24,79.34,79.21,79.22,23088.0
2017-05-16 12:00:00,79.24,79.25,79.09,79.13,37779.0,79.24,79.25,79.09,79.13,37779.0
2017-05-16 12:10:00,79.15,79.19,79.11,79.13,69756.0,79.15,79.19,79.11,79.13,69756.0
2017-05-16 12:20:00,79.13,79.46,79.11,79.41,49390.0,79.13,79.46,79.11,79.41,49390.0
2017-05-16 12:30:00,79.43,79.5,79.29,79.32,29341.0,79.43,79.5,79.29,79.32,29341.0
2017-05-16 12:40:00,79.31,79.35,79.23,79.26,35534.0,79.31,79.35,79.23,79.26,35534.0
2017-05-16 12:50:00,79.27,79.29,79.06,79.1,45670.0,79.27,79.29,79.06,79.1,45670.0
2017-05-16 13:00:00,79.1,79.15,78.99,79.15,29781.0,79.1,79.15,78.99,79.15,29781.0
2017-05-16 13:10:00,79.17,79.21,79.14,79.15,28051.0,79.17,79.21,79.14,79.15,28051.0
2017-05-16 13:20:00,79.16,79.25,79.14,79.23,16187.0,79.16,79.25,79.14,79.23,16187.0
2017-05-16 13:30:00,79.22,79.26,79.16,79.16,20873.0,79.22,79.26,79.16,79.16,20873.0
2017-05-16 13:40:00,79.16,79.35,79.15,79.35,32468.0,79.16,79.35,79.15,79.35,32468.0
2017-05-16 13:50:00,79.34,79.38,79.22,79.22,25067.0,79.34,79.38,79.22,79.22,25067.0
2017-05-16 14:00:00,79.22,79.32,79.17,79.3,42418.0,79.22,79.32,79.17,79.3,42418.0
2017-05-16 14:10:00,79.29,79.36,79.25,79.3,20266.0,79.29,79.36,79.25,79.3,20266.0
2017-05-16 14:20:00,79.3,79.3,79.14,79.2,36482.0,79.3,79.3,79.14,79.2,36482.0
2017-05-16 14:30:00,79.19,79.25,79.12,79.19,37309.0,79.19,79.25,79.12,79.19,37309.0
2017-05-16 14:40:00,79.18,79.18,79.05,79.1,27545.0,79.18,79.18,79.05,79.1,27545.0
2017-05-16 14:50:00,79.11,79.13,79.0,79.02,52955.0,79.11,79.13,79.0,79.02,52955.0
2017-05-16 15:00:00,79.03,79.16,79.03,79.16,37450.0,79.03,79.16,79.03,79.16,37450.0
2017-05-16 15:10:00,79.16,79.21,79.11,79.15,42337.0,79.16,79.21,79.11,79.15,42337.0
2017-05-16 15:20:00,79.16,79.23,79.09,79.11,53921.0,79.16,79.23,79.09,79.11,53921.0
2017-05-16 15:30:00,79.11,79.14,79.04,79.07,65365.0,79.11,79.14,79.04,79.07,65365.0
2017-05-16 15:40:00,79.08,79.1,79.02,79.04,103453.0,79.08,79.1,79.02,79.04,103453.0
2017-05-16 15:50:00,79.04,79.15,78.99,79.1,285374.0,79.04,79.15,78.99,79.1,285374.0
2017-05-17 09:30:00,79.16,79.6,79.11,79.3,117590.0,79.16,79.6,79.11,79.3,117590.0
2017-05-17 09:40:00,79.28,79.28,78.4,78.66,104512.0,79.28,79.28,78.4,78.66,104512.0
2017-05-17 09:50:00,78.66,78.66,78.09,78.13,61546.0,78.66,78.66,78.09,78.13,61546.0
2017-05-17 10:00:00,78.16,78.49,77.95,78.46,94956.0,78.16,78.49,77.95,78.46,94956.0
2017-05-17 10:10:00,78.49,78.68,78.39,78.66,40884.0,78.49,78.68,78.39,78.66,40884.0
2017-05-17 10:20:00,78.66,78.67,78.43,78.51,34936.0,78.66,78.67,78.43,78.51,34936.0
2017-05-17 10:30:00,78.51,78.62,78.26,78.44,76747.0,78.51,78.62,78.26,78.44,76747.0
2017-05-17 10:40:00,78.44,78.55,78.16,78.2,99809.0,78.44,78.55,78.16,78.2,99809.0
2017-05-17 10:50:00,78.2,78.25,77.76,77.8,120923.0,78.2,78.25,77.76,77.8,120923.0
2017-05-17 11:00:00,77.81,78.02,77.8,77.95,81269.0,77.81,78.02,77.8,77.95,81269.0
2017-05-17 11:10:00,77.99,78.05,77.95,77.99,100428.0,77.99,78.05,77.95,77.99,100428.0
2017-05-17 11:20:00,77.99,78.02,77.84,77.92,45803.0,77.99,78.02,77.84,77.92,45803.0
2017-05-17 11:30:00,77.93,78.0,77.71,77.73,44289.0,77.93,78.0,77.71,77.73,44289.0
2017-05-17 11:40:00,77.73,77.79,77.7,77.78,40084.0,77.73,77.79,77.7,77.78,40084.0
2017-05-17 11:50:00,77.79,78.04,77.66,78.04,35216.0,77.79,78.04,77.66,78.04,35216.0
2017-05-17 12:00:00,78.05,78.15,77.99,78.07,27279.0,78.05,78.15,77.99,78.07,27279.0
2017-05-17 12:10:00,78.07,78.19,78.02,78.17,18363.0,78.07,78.19,78.02,78.17,18363.0
2017-05-17 12:20:00,78.19,78.25,78.1,78.1,57087.0,78.19,78.25,78.1,78.1,57087.0
2017-05-17 12:30:00,78.1,78.19,78.04,78.19,19978.0,78.1,78.19,78.04,78.19,19978.0
2017-05-17 12:40:00,78.19,78.23,78.13,78.19,17200.0,78.19,78.23,78.13,78.19,17200.0
2017-05-17 12:50:00,78.19,78.26,78.14,78.22,42080.0,78.19,78.26,78.14,78.22,42080.0
2017-05-17 13:00:00,78.21,78.3,78.19,78.25,56485.0,78.21,78.3,78.19,78.25,56485.0
2017-05-17 13:10:00,78.24,78.34,78.17,78.18,26946.0,78.24,78.34,78.17,78.18,26946.0
2017-05-17 13:20:00,78.17,78.22,78.04,78.15,56222.0,78.17,78.22,78.04,78.15,56222.0
2017-05-17 13:30:00,78.15,78.16,78.04,78.08,28503.0,78.15,78.16,78.04,78.08,28503.0
2017-05-17 13:40:00,78.08,78.15,78.01,78.12,34443.0,78.08,78.15,78.01,78.12,34443.0
2017-05-17 13:50:00,78.12,78.12,77.99,77.99,41267.0,78.12,78.12,77.99,77.99,41267.0
2017-05-17 14:00:00,78.0,78.16,77.99,78.07,40798.0,78.0,78.16,77.99,78.07,40798.0
2017-05-17 14:10:00,78.07,78.07,77.8,77.85,60476.0,78.07,78.07,77.8,77.85,60476.0
2017-05-17 14:20:00,77.84,77.95,77.75,77.87,54582.0,77.84,77.95,77.75,77.87,54582.0
2017-05-17 14:30:00,77.89,78.17,77.88,77.96,29090.0,77.89,78.17,77.88,77.96,29090.0
2017-05-17 14:40:00,77.98,78.06,77.9,77.94,51029.0,77.98,78.06,77.9,77.94,51029.0
2017-05-17 14:50:00,77.98,78.2,77.98,78.2,28207.0,77.98,78.2,77.98,78.2,28207.0
2017-05-17 15:00:00,78.19,78.25,78.08,78.2,42350.0,78.19,78.25,78.08,78.2,42350.0
2017-05-17 15:10:00,78.2,78.33,78.18,78.31,78620.0,78.2,78.33,78.18,78.31,78620.0
2017-05-17 15:20:00,78.32,78.39,78.28,78.3,44180.0,78.32,78.39,78.28,78.3,44180.0
2017-05-17 15:30:00,78.3,78.43,78.29,78.39,58696.0,78.3,78.43,78.29,78.39,58696.0
2017-05-17 15:40:00,78.38,78.4,78.11,78.16,78856.0,78.38,78.4,78.11,78.16,78856.0
2017-05-17 15:50:00,78.16,78.17,78.04,78.08,178831.0,78.16,78.17,78.04,78.08,178831.0
2017-05-18 09:30:00,78.34,78.94,78.2,78.36,91722.0,78.34,78.94,78.2,78.36,91722.0
2017-05-18 09:40:00,78.34,78.34,77.83,78.21,65938.0,78.34,78.34,77.83,78.21,65938.0
2017-05-18 09:50:00,78.17,78.33,78.12,78.16,31631.0,78.17,78.33,78.12,78.16,31631.0
2017-05-18 10:00:00,78.17,78.99,78.17,78.94,57541.0,78.17,78.99,78.17,78.94,57541.0
2017-05-18 10:10:00,78.94,79.09,78.62,78.62,29825.0,78.94,79.09,78.62,78.62,29825.0
2017-05-18 10:20:00,78.65,78.7,78.34,78.62,27595.0,78.65,78.7,78.34,78.62,27595.0
2017-05-18 10:30:00,78.56,78.71,78.56,78.59,32264.0,78.56,78.71,78.56,78.59,32264.0
2017-05-18 10:40:00,78.58,78.65,78.49,78.65,36952.0,78.58,78.65,78.49,78.65,36952.0
2017-05-18 10:50:00,78.64,78.85,78.6,78.79,39991.0,78.64,78.85,78.6,78.79,39991.0
2017-05-18 11:00:00,78.8,78.88,78.66,78.74,64623.0,78.8,78.88,78.66,78.74,64623.0
2017-05-18 11:10:00,78.74,78.74,78.59,78.66,26168.0,78.74,78.74,78.59,78.66,26168.0
2017-05-18 11:20:00,78.65,78.77,78.63,78.69,23251.0,78.65,78.77,78.63,78.69,23251.0
2017-05-18 11:30:00,78.67,78.85,78.66,78.7,25104.0,78.67,78.85,78.66,78.7,25104.0
2017-05-18 11:40:00,78.71,78.78,78.41,78.73,53313.0,78.71,78.78,78.41,78.73,53313.0
2017-05-18 11:50:00,78.73,78.83,78.69,78.83,50199.0,78.73,78.83,78.69,78.83,50199.0
2017-05-18 12:00:00,78.82,78.84,78.65,78.67,22282.0,78.82,78.84,78.65,78.67,22282.0
2017-05-18 12:10:00,78.68,78.84,78.68,78.73,26162.0,78.68,78.84,78.68,78.73,26162.0
2017-05-18 12:20:00,78.73,78.88,78.69,78.85,21213.0,78.73,78.88,78.69,78.85,21213.0
2017-05-18 12:30:00,78.84,78.95,78.83,78.85,15267.0,78.84,78.95,78.83,78.85,15267.0
2017-05-18 12:40:00,78.82,78.82,78.69,78.69,26252.0,78.82,78.82,78.69,78.69,26252.0
2017-05-18 12:50:00,78.68,78.69,78.53,78.61,21005.0,78.68,78.69,78.53,78.61,21005.0
2017-05-18 13:00:00,78.62,78.62,78.48,78.53,19755.0,78.62,78.62,78.48,78.53,19755.0
2017-05-18 13:10:00,78.54,78.7,78.54,78.68,12250.0,78.54,78.7,78.54,78.68,12250.0
2017-05-18 13:20:00,78.68,78.85,78.66,78.76,24238.0,78.68,78.85,78.66,78.76,24238.0
2017-05-18 13:30:00,78.77,78.99,78.72,78.98,25261.0,78.77,78.99,78.72,78.98,25261.0
2017-05-18 13:40:00,78.99,79.09,78.96,79.05,20718.0,78.99,79.09,78.96,79.05,20718.0
2017-05-18 13:50:00,79.03,79.3,79.02,79.2,45667.0,79.03,79.3,79.02,79.2,45667.0
2017-05-18 14:00:00,79.21,79.45,79.21,79.31,32685.0,79.21,79.45,79.21,79.31,32685.0
2017-05-18 14:10:00,79.31,79.32,79.07,79.17,20088.0,79.31,79.32,79.07,79.17,20088.0
2017-05-18 14:20:00,79.16,79.27,79.16,79.24,23450.0,79.16,79.27,79.16,79.24,23450.0
2017-05-18 14:30:00,79.24,79.4,79.22,79.24,26094.0,79.24,79.4,79.22,79.24,26094.0
2017-05-18 14:40:00,79.23,79.28,79.06,79.13,24156.0,79.23,79.28,79.06,79.13,24156.0
2017-05-18 14:50:00,79.13,79.13,79.0,79.04,20378.0,79.13,79.13,79.0,79.04,20378.0
2017-05-18 15:00:00,79.04,79.08,78.93,79.01,21511.0,79.04,79.08,78.93,79.01,21511.0
2017-05-18 15:10:00,79.02,79.08,78.98,79.04,31789.0,79.02,79.08,78.98,79.04,31789.0
2017-05-18 15:20:00,79.04,79.11,79.01,79.04,25158.0,79.04,79.11,79.01,79.04,25158.0
2017-05-18 15:30:00,79.04,79.08,78.9,79.07,47151.0,79.04,79.08,78.9,79.07,47151.0
2017-05-18 15:40:00,79.07,79.11,78.96,79.1,59298.0,79.07,79.11,78.96,79.1,59298.0
2017-05-18 15:50:00,79.11,79.15,78.98,79.0,181137.0,79.11,79.15,78.98,79.0,181137.0
2017-05-19 09:30:00,78.97,79.36,78.58,78.58,245643.0,78.97,79.36,78.58,78.58,245643.0
2017-05-19 09:40:00,78.65,79.15,78.32,78.65,87191.0,78.65,79.15,78.32,78.65,87191.0
2017-05-19 09:50:00,78.68,78.98,78.6,78.91,51878.0,78.68,78.98,78.6,78.91,51878.0
2017-05-19 10:00:00,78.91,79.4,78.9,79.4,66889.0,78.91,79.4,78.9,79.4,66889.0
2017-05-19 10:10:00,79.37,79.64,79.32,79.49,43059.0,79.37,79.64,79.32,79.49,43059.0
2017-05-19 10:20:00,79.47,79.47,79.27,79.39,56995.0,79.47,79.47,79.27,79.39,56995.0
2017-05-19 10:30:00,79.38,79.44,79.27,79.38,30159.0,79.38,79.44,79.27,79.38,30159.0
2017-05-19 10:40:00,79.35,79.48,79.31,79.48,16186.0,79.35,79.48,79.31,79.48,16186.0
2017-05-19 10:50:00,79.5,79.59,79.45,79.47,21754.0,79.5,79.59,79.45,79.47,21754.0
2017-05-19 11:00:00,79.45,79.47,79.33,79.45,24187.0,79.45,79.47,79.33,79.45,24187.0
2017-05-19 11:10:00,79.45,79.49,79.35,79.41,23340.0,79.45,79.49,79.35,79.41,23340.0
2017-05-19 11:20:00,79.4,79.52,79.39,79.52,12678.0,79.4,79.52,79.39,79.52,12678.0
2017-05-19 11:30:00,79.5,79.55,79.41,79.48,15214.0,79.5,79.55,79.41,79.48,15214.0
2017-05-19 11:40:00,79.47,79.59,79.44,79.54,16700.0,79.47,79.59,79.44,79.54,16700.0
2017-05-19 11:50:00,79.54,79.6,79.53,79.6,10566.0,79.54,79.6,79.53,79.6,10566.0
2017-05-19 12:00:00,79.59,79.65,79.52,79.61,22862.0,79.59,79.65,79.52,79.61,22862.0
2017-05-19 12:10:00,79.61,79.67,79.52,79.65,26670.0,79.61,79.67,79.52,79.65,26670.0
2017-05-19 12:20:00,79.65,79.68,79.56,79.67,16574.0,79.65,79.68,79.56,79.67,16574.0
2017-05-19 12:30:00,79.67,79.77,79.63,79.67,85390.0,79.67,79.77,79.63,79.67,85390.0
2017-05-19 12:40:00,79.66,79.69,79.62,79.65,15262.0,79.66,79.69,79.62,79.65,15262.0
2017-05-19 12:50:00,79.65,79.78,79.6,79.7,46596.0,79.65,79.78,79.6,79.7,46596.0
2017-05-19 13:00:00,79.72,79.76,79.61,79.68,17318.0,79.72,79.76,79.61,79.68,17318.0
2017-05-19 13:10:00,79.7,79.71,79.55,79.59,41550.0,79.7,79.71,79.55,79.59,41550.0
2017-05-19 13:20:00,79.59,79.69,79.55,79.58,22393.0,79.59,79.69,79.55,79.58,22393.0
2017-05-19 13:30:00,79.6,79.61,79.4,79.55,72165.0,79.6,79.61,79.4,79.55,72165.0
2017-05-19 13:40:00,79.56,79.7,79.52,79.61,25827.0,79.56,79.7,79.52,79.61,25827.0
2017-05-19 13:50:00,79.6,79.68,79.58,79.67,17726.0,79.6,79.68,79.58,79.67,17726.0
2017-05-19 14:00:00,79.68,79.76,79.6,79.65,76521.0,79.68,79.76,79.6,79.65,76521.0
2017-05-19 14:10:00,79.65,79.76,79.6,79.75,22452.0,79.65,79.76,79.6,79.75,22452.0
2017-05-19 14:20:00,79.75,79.89,79.74,79.88,28977.0,79.75,79.89,79.74,79.88,28977.0
2017-05-19 14:30:00,79.87,79.98,79.84,79.91,30567.0,79.87,79.98,79.84,79.91,30567.0
2017-05-19 14:40:00,79.92,80.0,79.88,79.92,21886.0,79.92,80.0,79.88,79.92,21886.0
2017-05-19 14:50:00,79.92,79.96,79.89,79.93,15729.0,79.92,79.96,79.89,79.93,15729.0
2017-05-19 15:00:00,79.94,79.99,79.74,79.74,30805.0,79.94,79.99,79.74,79.74,30805.0
2017-05-19 15:10:00,79.75,79.87,79.73,79.81,23445.0,79.75,79.87,79.73,79.81,23445.0
2017-05-19 15:20:00,79.8,79.9,79.76,79.83,46195.0,79.8,79.9,79.76,79.83,46195.0
2017-05-19 15:30:00,79.82,79.91,79.75,79.91,36671.0,79.82,79.91,79.75,79.91,36671.0
2017-05-19 15:40:00,79.89,79.92,79.69,79.72,89264.0,79.89,79.92,79.69,79.72,89264.0
2017-05-19 15:50:00,79.72,79.85,79.64,79.68,233038.0,79.72,79.85,79.64,79.68,233038.0
2017-05-22 09:30:00,79.62,80.41,79.35,80.4,113101.0,79.62,80.41,79.35,80.4,113101.0
2017-05-22 09:40:00,80.41,80.76,80.34,80.68,58073.0,80.41,80.76,80.34,80.68,58073.0
2017-05-22 09:50:00,80.69,80.93,80.66,80.78,52286.0,80.69,80.93,80.66,80.78,52286.0
2017-05-22 10:00:00,80.74,80.74,80.49,80.57,38992.0,80.74,80.74,80.49,80.57,38992.0
2017-05-22 10:10:00,80.58,80.6,80.26,80.29,43522.0,80.58,80.6,80.26,80.29,43522.0
2017-05-22 10:20:00,80.31,80.47,80.3,80.33,35732.0,80.31,80.47,80.3,80.33,35732.0
2017-05-22 10:30:00,80.35,80.39,80.09,80.24,65840.0,80.35,80.39,80.09,80.24,65840.0
2017-05-22 10:40:00,80.23,80.39,80.12,80.36,39599.0,80.23,80.39,80.12,80.36,39599.0
2017-05-22 10:50:00,80.35,80.49,80.35,80.46,40788.0,80.35,80.49,80.35,80.46,40788.0
2017-05-22 11:00:00,80.45,80.64,80.43,80.46,51154.0,80.45,80.64,80.43,80.46,51154.0
2017-05-22 11:10:00,80.45,80.58,80.41,80.5,40998.0,80.45,80.58,80.41,80.5,40998.0
2017-05-22 11:20:00,80.5,80.54,80.38,80.48,29603.0,80.5,80.54,80.38,80.48,29603.0
2017-05-22 11:30:00,80.47,80.48,80.29,80.41,28096.0,80.47,80.48,80.29,80.41,28096.0
2017-05-22 11:40:00,80.4,80.46,80.2,80.22,26638.0,80.4,80.46,80.2,80.22,26638.0
2017-05-22 11:50:00,80.23,80.39,80.22,80.38,24815.0,80.23,80.39,80.22,80.38,24815.0
2017-05-22 12:00:00,80.38,80.41,80.35,80.41,22805.0,80.38,80.41,80.35,80.41,22805.0
2017-05-22 12:10:00,80.42,80.54,80.41,80.43,31610.0,80.42,80.54,80.41,80.43,31610.0
2017-05-22 12:20:00,80.42,80.48,80.34,80.34,23435.0,80.42,80.48,80.34,80.34,23435.0
2017-05-22 12:30:00,80.35,80.35,80.22,80.31,15140.0,80.35,80.35,80.22,80.31,15140.0
2017-05-22 12:40:00,80.32,80.44,80.3,80.42,25745.0,80.32,80.44,80.3,80.42,25745.0
2017-05-22 12:50:00,80.42,80.43,80.36,80.39,44749.0,80.42,80.43,80.36,80.39,44749.0
2017-05-22 13:00:00,80.38,80.48,80.37,80.46,16908.0,80.38,80.48,80.37,80.46,16908.0
2017-05-22 13:10:00,80.46,80.52,80.46,80.49,17216.0,80.46,80.52,80.46,80.49,17216.0
2017-05-22 13:20:00,80.49,80.53,80.43,80.46,21009.0,80.49,80.53,80.43,80.46,21009.0
2017-05-22 13:30:00,80.46,80.51,80.43,80.49,16925.0,80.46,80.51,80.43,80.49,16925.0
2017-05-22 13:40:00,80.47,80.58,80.47,80.55,21321.0,80.47,80.58,80.47,80.55,21321.0
2017-05-22 13:50:00,80.55,80.65,80.53,80.54,23165.0,80.55,80.65,80.53,80.54,23165.0
2017-05-22 14:00:00,80.54,80.59,80.51,80.59,17322.0,80.54,80.59,80.51,80.59,17322.0
2017-05-22 14:10:00,80.56,80.6,80.52,80.53,35993.0,80.56,80.6,80.52,80.53,35993.0
2017-05-22 14:20:00,80.52,80.57,80.41,80.48,24403.0,80.52,80.57,80.41,80.48,24403.0
2017-05-22 14:30:00,80.48,80.62,80.47,80.62,29898.0,80.48,80.62,80.47,80.62,29898.0
2017-05-22 14:40:00,80.62,80.76,80.62,80.76,38630.0,80.62,80.76,80.62,80.76,38630.0
2017-05-22 14:50:00,80.77,80.93,80.74,80.91,42672.0,80.77,80.93,80.74,80.91,42672.0
2017-05-22 15:00:00,80.91,81.01,80.88,80.88,75193.0,80.91,81.01,80.88,80.88,75193.0
2017-05-22 15:10:00,80.88,80.97,80.87,80.88,38971.0,80.88,80.97,80.87,80.88,38971.0
2017-05-22 15:20:00,80.88,80.91,80.8,80.9,41640.0,80.88,80.91,80.8,80.9,41640.0
2017-05-22 15:30:00,80.9,80.97,80.85,80.96,55933.0,80.9,80.97,80.85,80.96,55933.0
2017-05-22 15:40:00,80.95,81.1,80.89,81.02,132441.0,80.95,81.1,80.89,81.02,132441.0
2017-05-22 15:50:00,81.01,81.01,80.86,80.92,239878.0,81.01,81.01,80.86,80.92,239878.0
2017-05-23 09:30:00,80.85,80.91,79.39,79.98,93834.0,80.85,80.91,79.39,79.98,93834.0
2017-05-23 09:40:00,80.01,80.01,79.7,79.82,91863.0,80.01,80.01,79.7,79.82,91863.0
2017-05-23 09:50:00,79.81,79.95,79.5,79.56,56972.0,79.81,79.95,79.5,79.56,56972.0
2017-05-23 10:00:00,79.53,79.53,79.09,79.24,116632.0,79.53,79.53,79.09,79.24,116632.0
2017-05-23 10:10:00,79.26,79.26,78.87,79.1,207099.0,79.26,79.26,78.87,79.1,207099.0
2017-05-23 10:20:00,79.13,79.28,79.0,79.13,63985.0,79.13,79.28,79.0,79.13,63985.0
2017-05-23 10:30:00,79.12,79.22,78.78,78.87,124307.0,79.12,79.22,78.78,78.87,124307.0
2017-05-23 10:40:00,78.89,79.0,78.64,78.93,81782.0,78.89,79.0,78.64,78.93,81782.0
2017-05-23 10:50:00,78.94,79.08,78.8,78.81,81053.0,78.94,79.08,78.8,78.81,81053.0
2017-05-23 11:00:00,78.8,78.86,78.72,78.8,56586.0,78.8,78.86,78.72,78.8,56586.0
2017-05-23 11:10:00,78.82,78.91,78.67,78.84,51262.0,78.82,78.91,78.67,78.84,51262.0
2017-05-23 11:20:00,78.84,78.85,78.75,78.84,45608.0,78.84,78.85,78.75,78.84,45608.0
2017-05-23 11:30:00,78.84,78.92,78.8,78.81,49754.0,78.84,78.92,78.8,78.81,49754.0
2017-05-23 11:40:00,78.82,78.88,78.76,78.8,194775.0,78.82,78.88,78.76,78.8,194775.0
2017-05-23 11:50:00,78.8,79.42,78.79,79.28,111173.0,78.8,79.42,78.79,79.28,111173.0
2017-05-23 12:00:00,79.27,79.41,79.22,79.32,50370.0,79.27,79.41,79.22,79.32,50370.0
2017-05-23 12:10:00,79.33,79.61,79.28,79.31,139827.0,79.33,79.61,79.28,79.31,139827.0
2017-05-23 12:20:00,79.32,79.46,79.24,79.24,54504.0,79.32,79.46,79.24,79.24,54504.0
2017-05-23 12:30:00,79.24,79.33,79.18,79.28,35922.0,79.24,79.33,79.18,79.28,35922.0
2017-05-23 12:40:00,79.28,79.33,79.11,79.2,54936.0,79.28,79.33,79.11,79.2,54936.0
2017-05-23 12:50:00,79.2,79.25,79.03,79.16,218472.0,79.2,79.25,79.03,79.16,218472.0
2017-05-23 13:00:00,79.16,79.39,79.15,79.37,122454.0,79.16,79.39,79.15,79.37,122454.0
2017-05-23 13:10:00,79.37,79.39,79.26,79.3,32965.0,79.37,79.39,79.26,79.3,32965.0
2017-05-23 13:20:00,79.31,79.31,79.24,79.27,16540.0,79.31,79.31,79.24,79.27,16540.0
2017-05-23 13:30:00,79.27,79.4,79.26,79.27,25620.0,79.27,79.4,79.26,79.27,25620.0
2017-05-23 13:40:00,79.27,79.29,79.19,79.25,47550.0,79.27,79.29,79.19,79.25,47550.0
2017-05-23 13:50:00,79.25,79.27,79.04,79.13,35265.0,79.25,79.27,79.04,79.13,35265.0
2017-05-23 14:00:00,79.14,79.2,79.1,79.17,64294.0,79.14,79.2,79.1,79.17,64294.0
2017-05-23 14:10:00,79.18,79.18,79.06,79.06,40332.0,79.18,79.18,79.06,79.06,40332.0
2017-05-23 14:20:00,79.07,79.13,79.03,79.05,38195.0,79.07,79.13,79.03,79.05,38195.0
2017-05-23 14:30:00,79.03,79.04,78.79,78.89,100586.0,79.03,79.04,78.79,78.89,100586.0
2017-05-23 14:40:00,78.89,78.94,78.78,78.82,38827.0,78.89,78.94,78.78,78.82,38827.0
2017-05-23 14:50:00,78.82,78.9,78.77,78.85,28482.0,78.82,78.9,78.77,78.85,28482.0
2017-05-23 15:00:00,78.86,78.87,78.74,78.85,42897.0,78.86,78.87,78.74,78.85,42897.0
2017-05-23 15:10:00,78.84,78.85,78.6,78.6,77178.0,78.84,78.85,78.6,78.6,77178.0
2017-05-23 15:20:00,78.6,78.9,78.59,78.83,59589.0,78.6,78.9,78.59,78.83,59589.0
2017-05-23 15:30:00,78.82,78.83,78.71,78.79,67913.0,78.82,78.83,78.71,78.79,67913.0
2017-05-23 15:40:00,78.79,78.81,78.69,78.78,119463.0,78.79,78.81,78.69,78.78,119463.0
2017-05-23 15:50:00,78.78,78.88,78.69,78.86,236988.0,78.78,78.88,78.69,78.86,236988.0
2017-05-24 09:30:00,78.86,79.14,77.92,78.47,99863.0,78.86,79.14,77.92,78.47,99863.0
2017-05-24 09:40:00,78.46,78.49,78.0,78.01,79764.0,78.46,78.49,78.0,78.01,79764.0
2017-05-24 09:50:00,78.04,78.16,77.49,77.58,238518.0,78.04,78.16,77.49,77.58,238518.0
2017-05-24 10:00:00,77.61,77.69,77.21,77.38,217811.0,77.61,77.69,77.21,77.38,217811.0
2017-05-24 10:10:00,77.4,77.57,77.19,77.22,117566.0,77.4,77.57,77.19,77.22,117566.0
2017-05-24 10:20:00,77.22,77.23,76.98,77.07,136870.0,77.22,77.23,76.98,77.07,136870.0
2017-05-24 10:30:00,77.09,77.41,77.02,77.34,141680.0,77.09,77.41,77.02,77.34,141680.0
2017-05-24 10:40:00,77.35,77.39,76.72,77.11,237769.0,77.35,77.39,76.72,77.11,237769.0
2017-05-24 10:50:00,77.11,77.43,77.09,77.09,120896.0,77.11,77.43,77.09,77.09,120896.0
2017-05-24 11:00:00,77.09,77.68,77.0,77.67,145355.0,77.09,77.68,77.0,77.67,145355.0
2017-05-24 11:10:00,77.68,77.91,77.58,77.67,95772.0,77.68,77.91,77.58,77.67,95772.0
2017-05-24 11:20:00,77.67,77.89,77.5,77.88,68527.0,77.67,77.89,77.5,77.88,68527.0
2017-05-24 11:30:00,77.88,77.93,77.79,77.89,37281.0,77.88,77.93,77.79,77.89,37281.0
2017-05-24 11:40:00,77.89,77.95,77.64,77.68,40968.0,77.89,77.95,77.64,77.68,40968.0
2017-05-24 11:50:00,77.68,77.79,77.59,77.62,42709.0,77.68,77.79,77.59,77.62,42709.0
2017-05-24 12:00:00,77.61,77.89,77.61,77.76,34274.0,77.61,77.89,77.61,77.76,34274.0
2017-05-24 12:10:00,77.78,78.07,77.78,78.01,56674.0,77.78,78.07,77.78,78.01,56674.0
2017-05-24 12:20:00,78.01,78.31,78.01,78.12,73935.0,78.01,78.31,78.01,78.12,73935.0
2017-05-24 12:30:00,78.11,78.15,77.99,78.08,38841.0,78.11,78.15,77.99,78.08,38841.0
2017-05-24 12:40:00,78.09,78.21,78.06,78.13,63742.0,78.09,78.21,78.06,78.13,63742.0
2017-05-24 12:50:00,78.13,78.17,78.08,78.14,40816.0,78.13,78.17,78.08,78.14,40816.0
2017-05-24 13:00:00,78.15,78.51,78.14,78.46,59828.0,78.15,78.51,78.14,78.46,59828.0
2017-05-24 13:10:00,78.46,78.48,78.15,78.22,42729.0,78.46,78.48,78.15,78.22,42729.0
2017-05-24 13:20:00,78.23,78.36,78.23,78.26,29554.0,78.23,78.36,78.23,78.26,29554.0
2017-05-24 13:30:00,78.24,78.24,77.98,78.11,46412.0,78.24,78.24,77.98,78.11,46412.0
2017-05-24 13:40:00,78.1,78.11,78.0,78.02,58555.0,78.1,78.11,78.0,78.02,58555.0
2017-05-24 13:50:00,78.02,78.1,77.95,78.09,71198.0,78.02,78.1,77.95,78.09,71198.0
2017-05-24 14:00:00,78.1,78.11,77.94,78.04,72318.0,78.1,78.11,77.94,78.04,72318.0
2017-05-24 14:10:00,78.04,78.16,78.02,78.11,129621.0,78.04,78.16,78.02,78.11,129621.0
2017-05-24 14:20:00,78.11,78.23,78.04,78.21,80847.0,78.11,78.23,78.04,78.21,80847.0
2017-05-24 14:30:00,78.22,78.23,78.08,78.12,112072.0,78.22,78.23,78.08,78.12,112072.0
2017-05-24 14:40:00,78.13,78.18,78.09,78.11,111572.0,78.13,78.18,78.09,78.11,111572.0
2017-05-24 14:50:00,78.12,78.27,78.01,78.27,130370.0,78.12,78.27,78.01,78.27,130370.0
2017-05-24 15:00:00,78.25,78.3,77.87,78.0,177944.0,78.25,78.3,77.87,78.0,177944.0
2017-05-24 15:10:00,78.01,78.2,78.0,78.08,126043.0,78.01,78.2,78.0,78.08,126043.0
2017-05-24 15:20:00,78.11,78.12,77.9,78.03,95512.0,78.11,78.12,77.9,78.03,95512.0
2017-05-24 15:30:00,78.04,78.26,78.02,78.18,196128.0,78.04,78.26,78.02,78.18,196128.0
2017-05-24 15:40:00,78.18,78.22,77.97,78.12,199548.0,78.18,78.22,77.97,78.12,199548.0
2017-05-24 15:50:00,78.12,78.35,77.97,78.08,392218.0,78.12,78.35,77.97,78.08,392218.0
2017-05-25 09:30:00,76.04,78.99,76.0,77.5,853025.0,76.04,78.99,76.0,77.5,853025.0
2017-05-25 09:40:00,77.52,78.02,77.4,78.0,204014.0,77.52,78.02,77.4,78.0,204014.0
2017-05-25 09:50:00,78.0,78.33,77.75,78.13,274741.0,78.0,78.33,77.75,78.13,274741.0
2017-05-25 10:00:00,78.09,79.2,78.01,79.18,328497.0,78.09,79.2,78.01,79.18,328497.0
2017-05-25 10:10:00,79.17,80.94,79.16,80.88,453174.0,79.17,80.94,79.16,80.88,453174.0
2017-05-25 10:20:00,80.92,81.0,79.85,80.02,347992.0,80.92,81.0,79.85,80.02,347992.0
2017-05-25 10:30:00,80.0,80.4,79.99,80.28,140838.0,80.0,80.4,79.99,80.28,140838.0
2017-05-25 10:40:00,80.28,80.67,80.06,80.29,122475.0,80.28,80.67,80.06,80.29,122475.0
2017-05-25 10:50:00,80.28,80.29,79.91,80.0,129239.0,80.28,80.29,79.91,80.0,129239.0
2017-05-25 11:00:00,80.03,80.46,80.01,80.17,80511.0,80.03,80.46,80.01,80.17,80511.0
2017-05-25 11:10:00,80.17,80.57,80.13,80.41,104264.0,80.17,80.57,80.13,80.41,104264.0
2017-05-25 11:20:00,80.39,80.41,80.24,80.32,164171.0,80.39,80.41,80.24,80.32,164171.0
2017-05-25 11:30:00,80.32,80.34,79.96,80.21,171553.0,80.32,80.34,79.96,80.21,171553.0
2017-05-25 11:40:00,80.22,80.44,80.13,80.19,149065.0,80.22,80.44,80.13,80.19,149065.0
2017-05-25 11:50:00,80.18,80.35,80.14,80.21,45150.0,80.18,80.35,80.14,80.21,45150.0
2017-05-25 12:00:00,80.19,80.21,80.0,80.18,44737.0,80.19,80.21,80.0,80.18,44737.0
2017-05-25 12:10:00,80.24,80.32,80.11,80.27,98303.0,80.24,80.32,80.11,80.27,98303.0
2017-05-25 12:20:00,80.26,80.3,80.14,80.2,46349.0,80.26,80.3,80.14,80.2,46349.0
2017-05-25 12:30:00,80.2,80.51,80.17,80.48,77093.0,80.2,80.51,80.17,80.48,77093.0
2017-05-25 12:40:00,80.5,80.61,80.34,80.51,76790.0,80.5,80.61,80.34,80.51,76790.0
2017-05-25 12:50:00,80.52,80.72,80.52,80.69,135675.0,80.52,80.72,80.52,80.69,135675.0
2017-05-25 13:00:00,80.69,80.7,80.52,80.61,34858.0,80.69,80.7,80.52,80.61,34858.0
2017-05-25 13:10:00,80.61,80.65,80.24,80.32,69605.0,80.61,80.65,80.24,80.32,69605.0
2017-05-25 13:20:00,80.31,80.47,80.26,80.44,43559.0,80.31,80.47,80.26,80.44,43559.0
2017-05-25 13:30:00,80.43,80.59,80.4,80.52,46020.0,80.43,80.59,80.4,80.52,46020.0
2017-05-25 13:40:00,80.52,80.56,80.43,80.49,42711.0,80.52,80.56,80.43,80.49,42711.0
2017-05-25 13:50:00,80.49,80.51,80.29,80.35,48243.0,80.49,80.51,80.29,80.35,48243.0
2017-05-25 14:00:00,80.38,80.5,80.35,80.35,40389.0,80.38,80.5,80.35,80.35,40389.0
2017-05-25 14:10:00,80.35,80.4,80.17,80.21,42476.0,80.35,80.4,80.17,80.21,42476.0
2017-05-25 14:20:00,80.23,80.24,79.95,79.98,106495.0,80.23,80.24,79.95,79.98,106495.0
2017-05-25 14:30:00,79.98,79.98,79.5,79.64,216474.0,79.98,79.98,79.5,79.64,216474.0
2017-05-25 14:40:00,79.64,79.65,79.29,79.37,83197.0,79.64,79.65,79.29,79.37,83197.0
2017-05-25 14:50:00,79.37,79.37,79.02,79.06,88658.0,79.37,79.37,79.02,79.06,88658.0
2017-05-25 15:00:00,79.06,79.17,79.06,79.11,93215.0,79.06,79.17,79.06,79.11,93215.0
2017-05-25 15:10:00,79.12,79.12,78.89,78.95,97356.0,79.12,79.12,78.89,78.95,97356.0
2017-05-25 15:20:00,78.97,78.98,78.77,78.77,100994.0,78.97,78.98,78.77,78.77,100994.0
2017-05-25 15:30:00,78.78,78.93,78.76,78.79,130977.0,78.78,78.93,78.76,78.79,130977.0
2017-05-25 15:40:00,78.79,79.03,78.72,78.98,146786.0,78.79,79.03,78.72,78.98,146786.0
2017-05-25 15:50:00,78.98,78.99,78.74,78.81,233154.0,78.98,78.99,78.74,78.81,233154.0
2017-05-26 09:30:00,79.15,80.46,79.07,79.09,129356.0,79.15,80.46,79.07,79.09,129356.0
2017-05-26 09:40:00,79.1,79.1,78.5,78.87,57149.0,79.1,79.1,78.5,78.87,57149.0
2017-05-26 09:50:00,78.91,78.91,78.14,78.28,77778.0,78.91,78.91,78.14,78.28,77778.0
2017-05-26 10:00:00,78.35,78.61,78.07,78.08,83574.0,78.35,78.61,78.07,78.08,83574.0
2017-05-26 10:10:00,78.04,78.18,77.86,77.9,91966.0,78.04,78.18,77.86,77.9,91966.0
2017-05-26 10:20:00,77.9,78.08,77.71,78.03,82962.0,77.9,78.08,77.71,78.03,82962.0
2017-05-26 10:30:00,78.03,78.04,77.84,77.91,49001.0,78.03,78.04,77.84,77.91,49001.0
2017-05-26 10:40:00,77.9,78.02,77.82,77.87,48075.0,77.9,78.02,77.82,77.87,48075.0
2017-05-26 10:50:00,77.84,77.95,77.75,77.86,48316.0,77.84,77.95,77.75,77.86,48316.0
2017-05-26 11:00:00,77.86,78.1,77.86,78.06,81680.0,77.86,78.1,77.86,78.06,81680.0
2017-05-26 11:10:00,78.06,78.16,78.0,78.01,44263.0,78.06,78.16,78.0,78.01,44263.0
2017-05-26 11:20:00,78.03,78.41,78.02,78.39,77184.0,78.03,78.41,78.02,78.39,77184.0
2017-05-26 11:30:00,78.4,78.4,77.94,77.94,62565.0,78.4,78.4,77.94,77.94,62565.0
2017-05-26 11:40:00,77.95,78.0,77.72,77.72,78441.0,77.95,78.0,77.72,77.72,78441.0
2017-05-26 11:50:00,77.72,77.93,77.72,77.83,30028.0,77.72,77.93,77.72,77.83,30028.0
2017-05-26 12:00:00,77.83,77.93,77.8,77.93,22774.0,77.83,77.93,77.8,77.93,22774.0
2017-05-26 12:10:00,77.93,77.95,77.87,77.94,19030.0,77.93,77.95,77.87,77.94,19030.0
2017-05-26 12:20:00,77.95,78.0,77.92,77.92,24963.0,77.95,78.0,77.92,77.92,24963.0
2017-05-26 12:30:00,77.93,77.97,77.87,77.89,29955.0,77.93,77.97,77.87,77.89,29955.0
2017-05-26 12:40:00,77.89,78.0,77.83,77.95,45757.0,77.89,78.0,77.83,77.95,45757.0
2017-05-26 12:50:00,77.94,77.99,77.85,77.88,24433.0,77.94,77.99,77.85,77.88,24433.0
2017-05-26 13:00:00,77.87,77.92,77.81,77.9,20950.0,77.87,77.92,77.81,77.9,20950.0
2017-05-26 13:10:00,77.9,78.06,77.89,77.99,32145.0,77.9,78.06,77.89,77.99,32145.0
2017-05-26 13:20:00,77.98,78.06,77.94,78.05,30610.0,77.98,78.06,77.94,78.05,30610.0
2017-05-26 13:30:00,78.05,78.31,78.04,78.24,35940.0,78.05,78.31,78.04,78.24,35940.0
2017-05-26 13:40:00,78.24,78.33,78.21,78.24,19625.0,78.24,78.33,78.21,78.24,19625.0
2017-05-26 13:50:00,78.23,78.3,78.17,78.24,23930.0,78.23,78.3,78.17,78.24,23930.0
2017-05-26 14:00:00,78.25,78.28,78.22,78.24,18525.0,78.25,78.28,78.22,78.24,18525.0
2017-05-26 14:10:00,78.25,78.38,78.23,78.27,21219.0,78.25,78.38,78.23,78.27,21219.0
2017-05-26 14:20:00,78.27,78.42,78.26,78.31,24665.0,78.27,78.42,78.26,78.31,24665.0
2017-05-26 14:30:00,78.28,78.3,78.15,78.19,15500.0,78.28,78.3,78.15,78.19,15500.0
2017-05-26 14:40:00,78.19,78.26,78.11,78.13,15004.0,78.19,78.26,78.11,78.13,15004.0
2017-05-26 14:50:00,78.13,78.17,78.05,78.08,24063.0,78.13,78.17,78.05,78.08,24063.0
2017-05-26 15:00:00,78.08,78.15,77.96,78.06,33601.0,78.08,78.15,77.96,78.06,33601.0
2017-05-26 15:10:00,78.07,78.19,78.03,78.19,35224.0,78.07,78.19,78.03,78.19,35224.0
2017-05-26 15:20:00,78.17,78.21,78.12,78.19,41352.0,78.17,78.21,78.12,78.19,41352.0
2017-05-26 15:30:00,78.2,78.24,78.13,78.14,53863.0,78.2,78.24,78.13,78.14,53863.0
2017-05-26 15:40:00,78.15,78.24,78.14,78.23,60530.0,78.15,78.24,78.14,78.23,60530.0
2017-05-26 15:50:00,78.23,78.34,78.2,78.28,165050.0,78.23,78.34,78.2,78.28,165050.0
2017-05-30 09:30:00,78.08,78.46,77.82,78.4,49074.0,78.08,78.46,77.82,78.4,49074.0
2017-05-30 09:40:00,78.39,78.99,78.3,78.8,49917.0,78.39,78.99,78.3,78.8,49917.0
2017-05-30 09:50:00,78.78,78.87,78.38,78.5,47820.0,78.78,78.87,78.38,78.5,47820.0
2017-05-30 10:00:00,78.48,78.7,78.37,78.42,32898.0,78.48,78.7,78.37,78.42,32898.0
2017-05-30 10:10:00,78.46,78.47,78.21,78.36,20776.0,78.46,78.47,78.21,78.36,20776.0
2017-05-30 10:20:00,78.36,78.48,78.33,78.39,31551.0,78.36,78.48,78.33,78.39,31551.0
2017-05-30 10:30:00,78.41,78.56,78.41,78.52,33655.0,78.41,78.56,78.41,78.52,33655.0
2017-05-30 10:40:00,78.51,78.63,78.42,78.44,59316.0,78.51,78.63,78.42,78.44,59316.0
2017-05-30 10:50:00,78.45,78.47,78.22,78.23,52759.0,78.45,78.47,78.22,78.23,52759.0
2017-05-30 11:00:00,78.22,78.34,78.09,78.34,32958.0,78.22,78.34,78.09,78.34,32958.0
2017-05-30 11:10:00,78.32,78.45,78.13,78.16,66853.0,78.32,78.45,78.13,78.16,66853.0
2017-05-30 11:20:00,78.17,78.21,78.1,78.2,22038.0,78.17,78.21,78.1,78.2,22038.0
2017-05-30 11:30:00,78.23,78.33,78.12,78.17,35726.0,78.23,78.33,78.12,78.17,35726.0
2017-05-30 11:40:00,78.17,78.26,78.05,78.12,22874.0,78.17,78.26,78.05,78.12,22874.0
2017-05-30 11:50:00,78.13,78.39,78.09,78.36,40203.0,78.13,78.39,78.09,78.36,40203.0
2017-05-30 12:00:00,78.36,78.51,78.35,78.5,36420.0,78.36,78.51,78.35,78.5,36420.0
2017-05-30 12:10:00,78.5,78.52,78.33,78.33,27290.0,78.5,78.52,78.33,78.33,27290.0
2017-05-30 12:20:00,78.32,78.33,78.21,78.24,19246.0,78.32,78.33,78.21,78.24,19246.0
2017-05-30 12:30:00,78.21,78.35,78.21,78.33,21775.0,78.21,78.35,78.21,78.33,21775.0
2017-05-30 12:40:00,78.34,78.34,78.25,78.27,21374.0,78.34,78.34,78.25,78.27,21374.0
2017-05-30 12:50:00,78.27,78.36,78.21,78.35,29916.0,78.27,78.36,78.21,78.35,29916.0
2017-05-30 13:00:00,78.35,78.41,78.31,78.33,16811.0,78.35,78.41,78.31,78.33,16811.0
2017-05-30 13:10:00,78.33,78.39,78.32,78.33,10796.0,78.33,78.39,78.32,78.33,10796.0
2017-05-30 13:20:00,78.34,78.39,78.29,78.35,18903.0,78.34,78.39,78.29,78.35,18903.0
2017-05-30 13:30:00,78.34,78.43,78.29,78.38,50549.0,78.34,78.43,78.29,78.38,50549.0
2017-05-30 13:40:00,78.36,78.47,78.34,78.47,12524.0,78.36,78.47,78.34,78.47,12524.0
2017-05-30 13:50:00,78.5,78.5,78.41,78.47,15965.0,78.5,78.5,78.41,78.47,15965.0
2017-05-30 14:00:00,78.48,78.49,78.42,78.48,12635.0,78.48,78.49,78.42,78.48,12635.0
2017-05-30 14:10:00,78.47,78.47,78.34,78.37,24271.0,78.47,78.47,78.34,78.37,24271.0
2017-05-30 14:20:00,78.36,78.41,78.33,78.38,22316.0,78.36,78.41,78.33,78.38,22316.0
2017-05-30 14:30:00,78.37,78.37,78.32,78.32,13104.0,78.37,78.37,78.32,78.32,13104.0
2017-05-30 14:40:00,78.32,78.36,78.28,78.29,18815.0,78.32,78.36,78.28,78.29,18815.0
2017-05-30 14:50:00,78.29,78.31,78.26,78.3,30729.0,78.29,78.31,78.26,78.3,30729.0
2017-05-30 15:00:00,78.3,78.37,78.25,78.3,59863.0,78.3,78.37,78.25,78.3,59863.0
2017-05-30 15:10:00,78.29,78.29,78.12,78.12,109644.0,78.29,78.29,78.12,78.12,109644.0
2017-05-30 15:20:00,78.11,78.12,78.04,78.04,28216.0,78.11,78.12,78.04,78.04,28216.0
2017-05-30 15:30:00,78.05,78.18,78.0,78.16,68444.0,78.05,78.18,78.0,78.16,68444.0
2017-05-30 15:40:00,78.16,78.23,78.14,78.19,105169.0,78.16,78.23,78.14,78.19,105169.0
2017-05-30 15:50:00,78.2,78.23,78.12,78.16,177824.0,78.2,78.23,78.12,78.16,177824.0
2017-05-31 09:30:00,78.27,78.38,77.35,77.65,123383.0,78.27,78.38,77.35,77.65,123383.0
2017-05-31 09:40:00,77.66,77.93,77.43,77.52,90406.0,77.66,77.93,77.43,77.52,90406.0
2017-05-31 09:50:00,77.53,77.55,76.77,76.77,79894.0,77.53,77.55,76.77,76.77,79894.0
2017-05-31 10:00:00,76.79,77.1,76.59,77.1,157380.0,76.79,77.1,76.59,77.1,157380.0
2017-05-31 10:10:00,77.12,77.46,77.08,77.41,101911.0,77.12,77.46,77.08,77.41,101911.0
2017-05-31 10:20:00,77.4,77.53,77.15,77.15,49285.0,77.4,77.53,77.15,77.15,49285.0
2017-05-31 10:30:00,77.14,77.21,77.06,77.15,46188.0,77.14,77.21,77.06,77.15,46188.0
2017-05-31 10:40:00,77.15,77.25,76.97,77.08,52655.0,77.15,77.25,76.97,77.08,52655.0
2017-05-31 10:50:00,77.08,77.14,77.0,77.08,49274.0,77.08,77.14,77.0,77.08,49274.0
2017-05-31 11:00:00,77.1,77.21,77.08,77.16,73630.0,77.1,77.21,77.08,77.16,73630.0
2017-05-31 11:10:00,77.16,77.21,77.0,77.08,56286.0,77.16,77.21,77.0,77.08,56286.0
2017-05-31 11:20:00,77.1,77.18,77.02,77.09,29309.0,77.1,77.18,77.02,77.09,29309.0
2017-05-31 11:30:00,77.05,77.22,77.02,77.04,38801.0,77.05,77.22,77.02,77.04,38801.0
2017-05-31 11:40:00,77.05,77.06,77.0,77.01,77311.0,77.05,77.06,77.0,77.01,77311.0
2017-05-31 11:50:00,77.01,77.01,76.8,76.87,61126.0,77.01,77.01,76.8,76.87,61126.0
2017-05-31 12:00:00,76.87,76.9,76.58,76.59,55677.0,76.87,76.9,76.58,76.59,55677.0
2017-05-31 12:10:00,76.58,76.7,76.43,76.63,132512.0,76.58,76.7,76.43,76.63,132512.0
2017-05-31 12:20:00,76.64,76.75,76.61,76.65,37795.0,76.64,76.75,76.61,76.65,37795.0
2017-05-31 12:30:00,76.66,76.79,76.66,76.75,26580.0,76.66,76.79,76.66,76.75,26580.0
2017-05-31 12:40:00,76.75,76.76,76.66,76.68,24306.0,76.75,76.76,76.66,76.68,24306.0
2017-05-31 12:50:00,76.68,76.75,76.68,76.72,37440.0,76.68,76.75,76.68,76.72,37440.0
2017-05-31 13:00:00,76.73,76.78,76.64,76.66,26576.0,76.73,76.78,76.64,76.66,26576.0
2017-05-31 13:10:00,76.66,76.73,76.64,76.72,32867.0,76.66,76.73,76.64,76.72,32867.0
2017-05-31 13:20:00,76.74,76.78,76.69,76.72,30510.0,76.74,76.78,76.69,76.72,30510.0
2017-05-31 13:30:00,76.73,76.8,76.71,76.72,22196.0,76.73,76.8,76.71,76.72,22196.0
2017-05-31 13:40:00,76.72,76.86,76.69,76.77,55036.0,76.72,76.86,76.69,76.77,55036.0
2017-05-31 13:50:00,76.78,76.94,76.76,76.93,42799.0,76.78,76.94,76.76,76.93,42799.0
2017-05-31 14:00:00,76.94,76.94,76.85,76.91,31388.0,76.94,76.94,76.85,76.91,31388.0
2017-05-31 14:10:00,76.91,76.97,76.81,76.97,32621.0,76.91,76.97,76.81,76.97,32621.0
2017-05-31 14:20:00,76.98,77.0,76.77,76.87,38529.0,76.98,77.0,76.77,76.87,38529.0
2017-05-31 14:30:00,76.87,77.05,76.83,77.04,43080.0,76.87,77.05,76.83,77.04,43080.0
2017-05-31 14:40:00,77.05,77.14,76.97,77.14,133590.0,77.05,77.14,76.97,77.14,133590.0
2017-05-31 14:50:00,77.15,77.3,77.09,77.21,38695.0,77.15,77.3,77.09,77.21,38695.0
2017-05-31 15:00:00,77.21,77.39,77.21,77.35,59870.0,77.21,77.39,77.21,77.35,59870.0
2017-05-31 15:10:00,77.34,77.39,77.26,77.3,53212.0,77.34,77.39,77.26,77.3,53212.0
2017-05-31 15:20:00,77.3,77.33,77.15,77.2,128468.0,77.3,77.33,77.15,77.2,128468.0
2017-05-31 15:30:00,77.2,77.3,77.17,77.26,123316.0,77.2,77.3,77.17,77.26,123316.0
2017-05-31 15:40:00,77.26,77.59,77.25,77.58,129846.0,77.26,77.59,77.25,77.58,129846.0
2017-05-31 15:50:00,77.58,77.81,77.58,77.7,427225.0,77.58,77.81,77.58,77.7,427225.0
2017-06-01 09:30:00,78.03,79.4,78.01,79.36,320265.0,78.03,79.4,78.01,79.36,320265.0
2017-06-01 09:40:00,79.37,80.05,79.27,79.83,137821.0,79.37,80.05,79.27,79.83,137821.0
2017-06-01 09:50:00,79.79,80.05,79.49,79.99,228141.0,79.79,80.05,79.49,79.99,228141.0
2017-06-01 10:00:00,79.99,80.04,79.7,79.73,103006.0,79.99,80.04,79.7,79.73,103006.0
2017-06-01 10:10:00,79.74,80.17,79.72,80.08,85739.0,79.74,80.17,79.72,80.08,85739.0
2017-06-01 10:20:00,80.07,80.08,79.5,79.51,162666.0,80.07,80.08,79.5,79.51,162666.0
2017-06-01 10:30:00,79.5,79.55,79.22,79.23,51092.0,79.5,79.55,79.22,79.23,51092.0
2017-06-01 10:40:00,79.24,79.48,79.17,79.41,71134.0,79.24,79.48,79.17,79.41,71134.0
2017-06-01 10:50:00,79.41,79.79,79.37,79.74,68551.0,79.41,79.79,79.37,79.74,68551.0
2017-06-01 11:00:00,79.72,79.8,79.54,79.67,68677.0,79.72,79.8,79.54,79.67,68677.0
2017-06-01 11:10:00,79.69,79.7,79.35,79.35,46774.0,79.69,79.7,79.35,79.35,46774.0
2017-06-01 11:20:00,79.36,79.49,79.27,79.33,36598.0,79.36,79.49,79.27,79.33,36598.0
2017-06-01 11:30:00,79.35,79.43,79.23,79.43,26118.0,79.35,79.43,79.23,79.43,26118.0
2017-06-01 11:40:00,79.42,79.45,79.32,79.37,37382.0,79.42,79.45,79.32,79.37,37382.0
2017-06-01 11:50:00,79.4,79.47,79.39,79.43,25640.0,79.4,79.47,79.39,79.43,25640.0
2017-06-01 12:00:00,79.43,79.47,79.37,79.42,76293.0,79.43,79.47,79.37,79.42,76293.0
2017-06-01 12:10:00,79.43,79.8,79.4,79.63,97941.0,79.43,79.8,79.4,79.63,97941.0
2017-06-01 12:20:00,79.63,79.64,79.51,79.64,28564.0,79.63,79.64,79.51,79.64,28564.0
2017-06-01 12:30:00,79.66,79.99,79.63,79.99,30671.0,79.66,79.99,79.63,79.99,30671.0
2017-06-01 12:40:00,80.0,80.25,79.97,80.23,92081.0,80.0,80.25,79.97,80.23,92081.0
2017-06-01 12:50:00,80.23,80.33,80.09,80.12,53632.0,80.23,80.33,80.09,80.12,53632.0
2017-06-01 13:00:00,80.1,80.19,80.02,80.02,36295.0,80.1,80.19,80.02,80.02,36295.0
2017-06-01 13:10:00,80.02,80.28,80.02,80.19,40521.0,80.02,80.28,80.02,80.19,40521.0
2017-06-01 13:20:00,80.19,80.2,80.03,80.15,28909.0,80.19,80.2,80.03,80.15,28909.0
2017-06-01 13:30:00,80.15,80.17,79.97,80.04,45592.0,80.15,80.17,79.97,80.04,45592.0
2017-06-01 13:40:00,80.04,80.29,80.04,80.27,35983.0,80.04,80.29,80.04,80.27,35983.0
2017-06-01 13:50:00,80.26,80.26,80.06,80.07,40902.0,80.26,80.26,80.06,80.07,40902.0
2017-06-01 14:00:00,80.06,80.23,79.98,80.21,39209.0,80.06,80.23,79.98,80.21,39209.0
2017-06-01 14:10:00,80.22,80.39,80.15,80.3,225246.0,80.22,80.39,80.15,80.3,225246.0
2017-06-01 14:20:00,80.3,80.34,80.04,80.08,56673.0,80.3,80.34,80.04,80.08,56673.0
2017-06-01 14:30:00,80.07,80.08,79.88,79.94,72691.0,80.07,80.08,79.88,79.94,72691.0
2017-06-01 14:40:00,79.94,80.08,79.9,80.08,54460.0,79.94,80.08,79.9,80.08,54460.0
2017-06-01 14:50:00,80.1,80.26,80.07,80.18,56684.0,80.1,80.26,80.07,80.18,56684.0
2017-06-01 15:00:00,80.17,80.31,80.17,80.19,63464.0,80.17,80.31,80.17,80.19,63464.0
2017-06-01 15:10:00,80.21,80.28,80.06,80.17,114057.0,80.21,80.28,80.06,80.17,114057.0
2017-06-01 15:20:00,80.17,80.23,80.01,80.22,156621.0,80.17,80.23,80.01,80.22,156621.0
2017-06-01 15:30:00,80.23,80.38,80.17,80.35,105889.0,80.23,80.38,80.17,80.35,105889.0
2017-06-01 15:40:00,80.35,80.46,80.28,80.44,120587.0,80.35,80.46,80.28,80.44,120587.0
2017-06-01 15:50:00,80.44,80.58,80.42,80.56,320961.0,80.44,80.58,80.42,80.56,320961.0
2017-06-02 09:30:00,80.49,80.93,80.24,80.77,147831.0,80.49,80.93,80.24,80.77,147831.0
2017-06-02 09:40:00,80.71,80.84,80.31,80.41,31157.0,80.71,80.84,80.31,80.41,31157.0
2017-06-02 09:50:00,80.36,80.36,79.85,79.93,54937.0,80.36,80.36,79.85,79.93,54937.0
2017-06-02 10:00:00,79.91,80.25,79.91,80.19,35432.0,79.91,80.25,79.91,80.19,35432.0
2017-06-02 10:10:00,80.17,80.59,80.14,80.48,31503.0,80.17,80.59,80.14,80.48,31503.0
2017-06-02 10:20:00,80.46,80.64,80.43,80.59,19033.0,80.46,80.64,80.43,80.59,19033.0
2017-06-02 10:30:00,80.55,80.8,80.55,80.77,23442.0,80.55,80.8,80.55,80.77,23442.0
2017-06-02 10:40:00,80.79,80.8,80.43,80.5,21881.0,80.79,80.8,80.43,80.5,21881.0
2017-06-02 10:50:00,80.47,80.54,80.41,80.48,54619.0,80.47,80.54,80.41,80.48,54619.0
2017-06-02 11:00:00,80.46,80.48,80.31,80.31,28562.0,80.46,80.48,80.31,80.31,28562.0
2017-06-02 11:10:00,80.28,80.39,80.14,80.31,16762.0,80.28,80.39,80.14,80.31,16762.0
2017-06-02 11:20:00,80.3,80.39,80.26,80.33,43485.0,80.3,80.39,80.26,80.33,43485.0
2017-06-02 11:30:00,80.32,80.61,80.32,80.61,17177.0,80.32,80.61,80.32,80.61,17177.0
2017-06-02 11:40:00,80.61,80.7,80.58,80.68,13534.0,80.61,80.7,80.58,80.68,13534.0
2017-06-02 11:50:00,80.7,80.79,80.57,80.6,22512.0,80.7,80.79,80.57,80.6,22512.0
2017-06-02 12:00:00,80.58,80.58,80.46,80.48,13877.0,80.58,80.58,80.46,80.48,13877.0
2017-06-02 12:10:00,80.48,80.66,80.47,80.6,15537.0,80.48,80.66,80.47,80.6,15537.0
2017-06-02 12:20:00,80.63,80.72,80.62,80.67,12712.0,80.63,80.72,80.62,80.67,12712.0
2017-06-02 12:30:00,80.69,80.7,80.53,80.6,11107.0,80.69,80.7,80.53,80.6,11107.0
2017-06-02 12:40:00,80.59,80.65,80.58,80.65,15052.0,80.59,80.65,80.58,80.65,15052.0
2017-06-02 12:50:00,80.67,80.7,80.6,80.65,9330.0,80.67,80.7,80.6,80.65,9330.0
2017-06-02 13:00:00,80.67,80.7,80.58,80.59,10817.0,80.67,80.7,80.58,80.59,10817.0
2017-06-02 13:10:00,80.57,80.57,80.48,80.49,10430.0,80.57,80.57,80.48,80.49,10430.0
2017-06-02 13:20:00,80.47,80.57,80.42,80.49,30358.0,80.47,80.57,80.42,80.49,30358.0
2017-06-02 13:30:00,80.48,80.52,80.38,80.5,26511.0,80.48,80.52,80.38,80.5,26511.0
2017-06-02 13:40:00,80.53,80.56,80.43,80.49,28361.0,80.53,80.56,80.43,80.49,28361.0
2017-06-02 13:50:00,80.49,80.71,80.3,80.6,152030.0,80.49,80.71,80.3,80.6,152030.0
2017-06-02 14:00:00,80.57,80.58,80.5,80.5,15291.0,80.57,80.58,80.5,80.5,15291.0
2017-06-02 14:10:00,80.47,80.51,80.43,80.47,22325.0,80.47,80.51,80.43,80.47,22325.0
2017-06-02 14:20:00,80.48,80.55,80.44,80.44,17283.0,80.48,80.55,80.44,80.44,17283.0
2017-06-02 14:30:00,80.45,80.53,80.43,80.52,18938.0,80.45,80.53,80.43,80.52,18938.0
2017-06-02 14:40:00,80.51,80.56,80.45,80.5,75285.0,80.51,80.56,80.45,80.5,75285.0
2017-06-02 14:50:00,80.5,80.69,80.49,80.59,30716.0,80.5,80.69,80.49,80.59,30716.0
2017-06-02 15:00:00,80.57,80.6,80.52,80.59,15765.0,80.57,80.6,80.52,80.59,15765.0
2017-06-02 15:10:00,80.56,80.59,80.47,80.5,18197.0,80.56,80.59,80.47,80.5,18197.0
2017-06-02 15:20:00,80.5,80.51,80.43,80.44,50569.0,80.5,80.51,80.43,80.44,50569.0
2017-06-02 15:30:00,80.43,80.5,80.41,80.48,28640.0,80.43,80.5,80.41,80.48,28640.0
2017-06-02 15:40:00,80.48,80.49,80.32,80.34,60510.0,80.48,80.49,80.32,80.34,60510.0
2017-06-02 15:50:00,80.35,80.5,80.29,80.42,207138.0,80.35,80.5,80.29,80.42,207138.0
2017-06-05 09:30:00,80.15,80.34,79.86,79.99,55646.0,80.15,80.34,79.86,79.99,55646.0
2017-06-05 09:40:00,80.0,80.01,79.19,79.53,96677.0,80.0,80.01,79.19,79.53,96677.0
2017-06-05 09:50:00,79.54,79.58,79.22,79.39,72787.0,79.54,79.58,79.22,79.39,72787.0
2017-06-05 10:00:00,79.39,79.54,78.96,78.96,77091.0,79.39,79.54,78.96,78.96,77091.0
2017-06-05 10:10:00,78.97,79.04,78.77,79.0,99355.0,78.97,79.04,78.77,79.0,99355.0
2017-06-05 10:20:00,79.03,79.03,78.57,78.69,90056.0,79.03,79.03,78.57,78.69,90056.0
2017-06-05 10:30:00,78.71,78.91,78.6,78.83,53730.0,78.71,78.91,78.6,78.83,53730.0
2017-06-05 10:40:00,78.83,78.91,78.63,78.77,54054.0,78.83,78.91,78.63,78.77,54054.0
2017-06-05 10:50:00,78.75,78.79,78.49,78.53,74558.0,78.75,78.79,78.49,78.53,74558.0
2017-06-05 11:00:00,78.53,79.1,78.53,78.81,85411.0,78.53,79.1,78.53,78.81,85411.0
2017-06-05 11:10:00,78.81,79.2,78.8,79.2,96767.0,78.81,79.2,78.8,79.2,96767.0
2017-06-05 11:20:00,79.21,79.26,78.98,79.13,35005.0,79.21,79.26,78.98,79.13,35005.0
2017-06-05 11:30:00,79.14,79.28,78.97,79.19,79529.0,79.14,79.28,78.97,79.19,79529.0
2017-06-05 11:40:00,79.18,79.29,79.15,79.26,27081.0,79.18,79.29,79.15,79.26,27081.0
2017-06-05 11:50:00,79.27,79.35,79.19,79.33,24588.0,79.27,79.35,79.19,79.33,24588.0
2017-06-05 12:00:00,79.31,79.47,79.3,79.42,25540.0,79.31,79.47,79.3,79.42,25540.0
2017-06-05 12:10:00,79.42,79.44,79.24,79.26,33789.0,79.42,79.44,79.24,79.26,33789.0
2017-06-05 12:20:00,79.28,79.31,79.15,79.18,28463.0,79.28,79.31,79.15,79.18,28463.0
2017-06-05 12:30:00,79.18,79.36,79.18,79.36,21553.0,79.18,79.36,79.18,79.36,21553.0
2017-06-05 12:40:00,79.36,79.41,79.3,79.37,22210.0,79.36,79.41,79.3,79.37,22210.0
2017-06-05 12:50:00,79.37,79.41,79.35,79.41,26044.0,79.37,79.41,79.35,79.41,26044.0
2017-06-05 13:00:00,79.4,79.56,79.4,79.51,32485.0,79.4,79.56,79.4,79.51,32485.0
2017-06-05 13:10:00,79.52,79.63,79.5,79.59,22489.0,79.52,79.63,79.5,79.59,22489.0
2017-06-05 13:20:00,79.58,79.6,79.48,79.56,25519.0,79.58,79.6,79.48,79.56,25519.0
2017-06-05 13:30:00,79.54,79.61,79.48,79.55,20480.0,79.54,79.61,79.48,79.55,20480.0
2017-06-05 13:40:00,79.57,79.58,79.49,79.58,15588.0,79.57,79.58,79.49,79.58,15588.0
2017-06-05 13:50:00,79.58,79.59,79.52,79.57,20933.0,79.58,79.59,79.52,79.57,20933.0
2017-06-05 14:00:00,79.57,79.68,79.56,79.58,14999.0,79.57,79.68,79.56,79.58,14999.0
2017-06-05 14:10:00,79.6,79.68,79.54,79.56,100396.0,79.6,79.68,79.54,79.56,100396.0
2017-06-05 14:20:00,79.56,79.6,79.48,79.52,26559.0,79.56,79.6,79.48,79.52,26559.0
2017-06-05 14:30:00,79.51,79.56,79.44,79.55,22690.0,79.51,79.56,79.44,79.55,22690.0
2017-06-05 14:40:00,79.55,79.57,79.51,79.54,14791.0,79.55,79.57,79.51,79.54,14791.0
2017-06-05 14:50:00,79.55,79.57,79.41,79.42,22648.0,79.55,79.57,79.41,79.42,22648.0
2017-06-05 15:00:00,79.42,79.42,79.19,79.32,73774.0,79.42,79.42,79.19,79.32,73774.0
2017-06-05 15:10:00,79.31,79.37,79.27,79.33,67203.0,79.31,79.37,79.27,79.33,67203.0
2017-06-05 15:20:00,79.34,79.41,79.32,79.33,34039.0,79.34,79.41,79.32,79.33,34039.0
2017-06-05 15:30:00,79.32,79.43,79.28,79.42,29476.0,79.32,79.43,79.28,79.42,29476.0
2017-06-05 15:40:00,79.41,79.41,79.31,79.37,75803.0,79.41,79.41,79.31,79.37,75803.0
2017-06-05 15:50:00,79.38,79.4,79.26,79.28,136863.0,79.38,79.4,79.26,79.28,136863.0
2017-06-06 09:30:00,78.61,78.61,77.62,77.82,101312.0,78.61,78.61,77.62,77.82,101312.0
2017-06-06 09:40:00,77.83,78.12,77.56,77.68,87024.0,77.83,78.12,77.56,77.68,87024.0
2017-06-06 09:50:00,77.67,77.69,77.35,77.66,53300.0,77.67,77.69,77.35,77.66,53300.0
2017-06-06 10:00:00,77.67,77.79,77.06,77.27,138903.0,77.67,77.79,77.06,77.27,138903.0
2017-06-06 10:10:00,77.29,77.47,77.15,77.2,138065.0,77.29,77.47,77.15,77.2,138065.0
2017-06-06 10:20:00,77.21,77.26,76.88,77.01,131292.0,77.21,77.26,76.88,77.01,131292.0
2017-06-06 10:30:00,77.01,77.14,76.79,77.05,155654.0,77.01,77.14,76.79,77.05,155654.0
2017-06-06 10:40:00,77.05,77.39,77.0,77.29,152510.0,77.05,77.39,77.0,77.29,152510.0
2017-06-06 10:50:00,77.29,77.29,77.0,77.02,155656.0,77.29,77.29,77.0,77.02,155656.0
2017-06-06 11:00:00,77.03,77.04,76.67,76.87,143548.0,77.03,77.04,76.67,76.87,143548.0
2017-06-06 11:10:00,76.87,77.16,76.77,77.15,96330.0,76.87,77.16,76.77,77.15,96330.0
2017-06-06 11:20:00,77.15,77.25,76.97,76.99,151404.0,77.15,77.25,76.97,76.99,151404.0
2017-06-06 11:30:00,76.97,77.11,76.94,77.07,45216.0,76.97,77.11,76.94,77.07,45216.0
2017-06-06 11:40:00,77.09,77.33,76.99,76.99,42957.0,77.09,77.33,76.99,76.99,42957.0
2017-06-06 11:50:00,76.99,77.0,76.73,76.78,87170.0,76.99,77.0,76.73,76.78,87170.0
2017-06-06 12:00:00,76.77,76.9,76.6,76.6,78807.0,76.77,76.9,76.6,76.6,78807.0
2017-06-06 12:10:00,76.61,76.97,76.46,76.94,87609.0,76.61,76.97,76.46,76.94,87609.0
2017-06-06 12:20:00,76.95,76.97,76.79,76.86,36330.0,76.95,76.97,76.79,76.86,36330.0
2017-06-06 12:30:00,76.85,76.86,76.68,76.78,25761.0,76.85,76.86,76.68,76.78,25761.0
2017-06-06 12:40:00,76.75,76.75,76.55,76.55,78342.0,76.75,76.75,76.55,76.55,78342.0
2017-06-06 12:50:00,76.55,76.59,76.42,76.42,69474.0,76.55,76.59,76.42,76.42,69474.0
2017-06-06 13:00:00,76.42,76.52,76.4,76.4,36452.0,76.42,76.52,76.4,76.4,36452.0
2017-06-06 13:10:00,76.38,76.46,76.32,76.38,39129.0,76.38,76.46,76.32,76.38,39129.0
2017-06-06 13:20:00,76.4,76.43,76.26,76.43,88440.0,76.4,76.43,76.26,76.43,88440.0
2017-06-06 13:30:00,76.43,76.49,76.37,76.4,34709.0,76.43,76.49,76.37,76.4,34709.0
2017-06-06 13:40:00,76.4,76.48,76.3,76.31,129192.0,76.4,76.48,76.3,76.31,129192.0
2017-06-06 13:50:00,76.32,76.43,76.25,76.41,65614.0,76.32,76.43,76.25,76.41,65614.0
2017-06-06 14:00:00,76.42,76.6,76.36,76.56,74370.0,76.42,76.6,76.36,76.56,74370.0
2017-06-06 14:10:00,76.56,76.88,76.49,76.82,192761.0,76.56,76.88,76.49,76.82,192761.0
2017-06-06 14:20:00,76.81,76.91,76.8,76.91,63739.0,76.81,76.91,76.8,76.91,63739.0
2017-06-06 14:30:00,76.9,77.41,76.89,77.28,149914.0,76.9,77.41,76.89,77.28,149914.0
2017-06-06 14:40:00,77.28,77.36,77.08,77.19,80584.0,77.28,77.36,77.08,77.19,80584.0
2017-06-06 14:50:00,77.19,77.4,77.19,77.29,41316.0,77.19,77.4,77.19,77.29,41316.0
2017-06-06 15:00:00,77.3,77.34,77.09,77.12,73006.0,77.3,77.34,77.09,77.12,73006.0
2017-06-06 15:10:00,77.11,77.11,77.01,77.06,42294.0,77.11,77.11,77.01,77.06,42294.0
2017-06-06 15:20:00,77.06,77.09,76.87,76.92,65688.0,77.06,77.09,76.87,76.92,65688.0
2017-06-06 15:30:00,76.93,76.95,76.82,76.87,53667.0,76.93,76.95,76.82,76.87,53667.0
2017-06-06 15:40:00,76.87,76.9,76.79,76.82,94877.0,76.87,76.9,76.79,76.82,94877.0
2017-06-06 15:50:00,76.79,76.91,76.76,76.88,261677.0,76.79,76.91,76.76,76.88,261677.0
2017-06-07 09:30:00,77.33,77.33,76.71,76.71,153399.0,77.33,77.33,76.71,76.71,153399.0
2017-06-07 09:40:00,76.73,76.78,76.14,76.18,137842.0,76.73,76.78,76.14,76.18,137842.0
2017-06-07 09:50:00,76.19,76.37,76.08,76.35,116447.0,76.19,76.37,76.08,76.35,116447.0
2017-06-07 10:00:00,76.38,76.49,75.71,75.71,91626.0,76.38,76.49,75.71,75.71,91626.0
2017-06-07 10:10:00,75.72,76.4,75.68,76.34,86146.0,75.72,76.4,75.68,76.34,86146.0
2017-06-07 10:20:00,76.33,76.34,76.0,76.0,73886.0,76.33,76.34,76.0,76.0,73886.0
2017-06-07 10:30:00,75.98,76.07,75.88,75.97,63376.0,75.98,76.07,75.88,75.97,63376.0
2017-06-07 10:40:00,75.93,76.2,75.79,76.19,201971.0,75.93,76.2,75.79,76.19,201971.0
2017-06-07 10:50:00,76.19,76.28,75.85,75.91,153433.0,76.19,76.28,75.85,75.91,153433.0
2017-06-07 11:00:00,75.92,75.92,75.67,75.8,104195.0,75.92,75.92,75.67,75.8,104195.0
2017-06-07 11:10:00,75.81,75.94,75.7,75.9,170370.0,75.81,75.94,75.7,75.9,170370.0
2017-06-07 11:20:00,75.91,76.15,75.68,75.76,150992.0,75.91,76.15,75.68,75.76,150992.0
2017-06-07 11:30:00,75.76,75.82,75.63,75.71,388956.0,75.76,75.82,75.63,75.71,388956.0
2017-06-07 11:40:00,75.71,75.87,75.53,75.8,256082.0,75.71,75.87,75.53,75.8,256082.0
2017-06-07 11:50:00,75.78,75.81,75.61,75.65,45257.0,75.78,75.81,75.61,75.65,45257.0
2017-06-07 12:00:00,75.65,75.67,75.46,75.46,67384.0,75.65,75.67,75.46,75.46,67384.0
2017-06-07 12:10:00,75.46,75.56,75.26,75.5,106015.0,75.46,75.56,75.26,75.5,106015.0
2017-06-07 12:20:00,75.5,75.73,75.48,75.57,227198.0,75.5,75.73,75.48,75.57,227198.0
2017-06-07 12:30:00,75.56,75.56,75.47,75.51,60705.0,75.56,75.56,75.47,75.51,60705.0
2017-06-07 12:40:00,75.52,75.55,75.33,75.36,48204.0,75.52,75.55,75.33,75.36,48204.0
2017-06-07 12:50:00,75.38,75.54,75.24,75.51,49082.0,75.38,75.54,75.24,75.51,49082.0
2017-06-07 13:00:00,75.5,75.66,75.49,75.51,62361.0,75.5,75.66,75.49,75.51,62361.0
2017-06-07 13:10:00,75.52,75.53,75.2,75.23,57069.0,75.52,75.53,75.2,75.23,57069.0
2017-06-07 13:20:00,75.24,75.28,75.21,75.25,59907.0,75.24,75.28,75.21,75.25,59907.0
2017-06-07 13:30:00,75.24,75.29,75.18,75.21,34156.0,75.24,75.29,75.18,75.21,34156.0
2017-06-07 13:40:00,75.21,75.33,75.2,75.29,31969.0,75.21,75.33,75.2,75.29,31969.0
2017-06-07 13:50:00,75.29,75.35,75.19,75.19,78047.0,75.29,75.35,75.19,75.19,78047.0
2017-06-07 14:00:00,75.2,75.31,75.15,75.27,180225.0,75.2,75.31,75.15,75.27,180225.0
2017-06-07 14:10:00,75.27,75.28,75.14,75.21,173471.0,75.27,75.28,75.14,75.21,173471.0
2017-06-07 14:20:00,75.21,75.36,75.19,75.27,64649.0,75.21,75.36,75.19,75.27,64649.0
2017-06-07 14:30:00,75.27,75.3,75.13,75.13,68696.0,75.27,75.3,75.13,75.13,68696.0
2017-06-07 14:40:00,75.14,75.26,75.14,75.21,68158.0,75.14,75.26,75.14,75.21,68158.0
2017-06-07 14:50:00,75.22,75.32,75.2,75.25,102051.0,75.22,75.32,75.2,75.25,102051.0
2017-06-07 15:00:00,75.25,75.53,75.0,75.51,1356405.0,75.25,75.53,75.0,75.51,1356405.0
2017-06-07 15:10:00,75.49,75.7,75.46,75.52,158677.0,75.49,75.7,75.46,75.52,158677.0
2017-06-07 15:20:00,75.52,75.58,75.31,75.37,138544.0,75.52,75.58,75.31,75.37,138544.0
2017-06-07 15:30:00,75.36,75.47,75.36,75.41,200189.0,75.36,75.47,75.36,75.41,200189.0
2017-06-07 15:40:00,75.41,75.49,75.36,75.45,201492.0,75.41,75.49,75.36,75.45,201492.0
2017-06-07 15:50:00,75.48,75.53,75.31,75.41,428130.0,75.48,75.53,75.31,75.41,428130.0
2017-06-08 09:30:00,75.79,76.43,75.47,76.4,174492.0,75.79,76.43,75.47,76.4,174492.0
2017-06-08 09:40:00,76.4,77.09,76.32,76.5,138265.0,76.4,77.09,76.32,76.5,138265.0
2017-06-08 09:50:00,76.5,76.5,76.06,76.43,112186.0,76.5,76.5,76.06,76.43,112186.0
2017-06-08 10:00:00,76.43,76.66,76.2,76.2,62472.0,76.43,76.66,76.2,76.2,62472.0
2017-06-08 10:10:00,76.2,76.31,76.11,76.17,34918.0,76.2,76.31,76.11,76.17,34918.0
2017-06-08 10:20:00,76.19,76.21,75.5,75.52,54543.0,76.19,76.21,75.5,75.52,54543.0
2017-06-08 10:30:00,75.51,75.85,75.42,75.75,85192.0,75.51,75.85,75.42,75.75,85192.0
2017-06-08 10:40:00,75.75,75.78,75.58,75.69,63913.0,75.75,75.78,75.58,75.69,63913.0
2017-06-08 10:50:00,75.66,75.8,75.55,75.78,60332.0,75.66,75.8,75.55,75.78,60332.0
2017-06-08 11:00:00,75.81,75.91,75.79,75.85,38436.0,75.81,75.91,75.79,75.85,38436.0
2017-06-08 11:10:00,75.84,75.93,75.66,75.79,33098.0,75.84,75.93,75.66,75.79,33098.0
2017-06-08 11:20:00,75.79,75.93,75.69,75.71,60397.0,75.79,75.93,75.69,75.71,60397.0
2017-06-08 11:30:00,75.7,75.83,75.67,75.77,35398.0,75.7,75.83,75.67,75.77,35398.0
2017-06-08 11:40:00,75.77,75.82,75.48,75.5,42402.0,75.77,75.82,75.48,75.5,42402.0
2017-06-08 11:50:00,75.52,75.66,75.45,75.65,30364.0,75.52,75.66,75.45,75.65,30364.0
2017-06-08 12:00:00,75.64,75.72,75.62,75.64,20161.0,75.64,75.72,75.62,75.64,20161.0
2017-06-08 12:10:00,75.63,75.82,75.63,75.78,22857.0,75.63,75.82,75.63,75.78,22857.0
2017-06-08 12:20:00,75.78,75.78,75.38,75.38,46282.0,75.78,75.78,75.38,75.38,46282.0
2017-06-08 12:30:00,75.38,75.5,75.24,75.25,78249.0,75.38,75.5,75.24,75.25,78249.0
2017-06-08 12:40:00,75.24,75.35,75.17,75.24,50205.0,75.24,75.35,75.17,75.24,50205.0
2017-06-08 12:50:00,75.23,75.25,75.1,75.14,43123.0,75.23,75.25,75.1,75.14,43123.0
2017-06-08 13:00:00,75.14,75.22,75.13,75.13,33111.0,75.14,75.22,75.13,75.13,33111.0
2017-06-08 13:10:00,75.16,75.18,75.09,75.16,27236.0,75.16,75.18,75.09,75.16,27236.0
2017-06-08 13:20:00,75.15,75.15,74.94,75.01,63977.0,75.15,75.15,74.94,75.01,63977.0
2017-06-08 13:30:00,75.0,75.25,74.98,75.16,51182.0,75.0,75.25,74.98,75.16,51182.0
2017-06-08 13:40:00,75.16,75.31,75.15,75.22,24040.0,75.16,75.31,75.15,75.22,24040.0
2017-06-08 13:50:00,75.22,75.4,75.2,75.26,36861.0,75.22,75.4,75.2,75.26,36861.0
2017-06-08 14:00:00,75.24,75.3,75.11,75.12,45846.0,75.24,75.3,75.11,75.12,45846.0
2017-06-08 14:10:00,75.14,75.18,74.96,75.12,39232.0,75.14,75.18,74.96,75.12,39232.0
2017-06-08 14:20:00,75.13,75.17,75.06,75.06,23915.0,75.13,75.17,75.06,75.06,23915.0
2017-06-08 14:30:00,75.06,75.08,74.87,74.89,55868.0,75.06,75.08,74.87,74.89,55868.0
2017-06-08 14:40:00,74.89,74.99,74.66,74.73,47538.0,74.89,74.99,74.66,74.73,47538.0
2017-06-08 14:50:00,74.74,74.8,74.67,74.75,43175.0,74.74,74.8,74.67,74.75,43175.0
2017-06-08 15:00:00,74.75,74.85,74.74,74.8,42476.0,74.75,74.85,74.74,74.8,42476.0
2017-06-08 15:10:00,74.8,74.92,74.77,74.9,29161.0,74.8,74.92,74.77,74.9,29161.0
2017-06-08 15:20:00,74.9,74.95,74.8,74.88,55330.0,74.9,74.95,74.8,74.88,55330.0
2017-06-08 15:30:00,74.88,74.95,74.72,74.72,77556.0,74.88,74.95,74.72,74.72,77556.0
2017-06-08 15:40:00,74.71,74.87,74.71,74.85,61782.0,74.71,74.87,74.71,74.85,61782.0
2017-06-08 15:50:00,74.85,74.95,74.78,74.83,220483.0,74.85,74.95,74.78,74.83,220483.0
2017-06-09 09:30:00,74.85,75.07,74.4,74.7,58981.0,74.85,75.07,74.4,74.7,58981.0
2017-06-09 09:40:00,74.66,75.11,74.62,75.06,62162.0,74.66,75.11,74.62,75.06,62162.0
2017-06-09 09:50:00,75.06,75.35,74.99,75.06,46106.0,75.06,75.35,74.99,75.06,46106.0
2017-06-09 10:00:00,75.11,75.12,74.71,74.75,23929.0,75.11,75.12,74.71,74.75,23929.0
2017-06-09 10:10:00,74.82,74.92,74.57,74.62,60548.0,74.82,74.92,74.57,74.62,60548.0
2017-06-09 10:20:00,74.62,74.89,74.55,74.86,27709.0,74.62,74.89,74.55,74.86,27709.0
2017-06-09 10:30:00,74.86,74.92,74.69,74.78,33357.0,74.86,74.92,74.69,74.78,33357.0
2017-06-09 10:40:00,74.8,75.04,74.75,74.99,44639.0,74.8,75.04,74.75,74.99,44639.0
2017-06-09 10:50:00,74.98,75.11,74.96,75.09,28912.0,74.98,75.11,74.96,75.09,28912.0
2017-06-09 11:00:00,75.07,75.13,74.94,75.11,21486.0,75.07,75.13,74.94,75.11,21486.0
2017-06-09 11:10:00,75.1,75.22,75.04,75.04,47454.0,75.1,75.22,75.04,75.04,47454.0
2017-06-09 11:20:00,75.05,75.1,74.95,75.04,33902.0,75.05,75.1,74.95,75.04,33902.0
2017-06-09 11:30:00,75.03,75.2,74.99,75.11,33443.0,75.03,75.2,74.99,75.11,33443.0
2017-06-09 11:40:00,75.13,75.17,75.06,75.16,58437.0,75.13,75.17,75.06,75.16,58437.0
2017-06-09 11:50:00,75.18,75.22,75.01,75.04,25300.0,75.18,75.22,75.01,75.04,25300.0
2017-06-09 12:00:00,75.02,75.27,74.97,75.25,42913.0,75.02,75.27,74.97,75.25,42913.0
2017-06-09 12:10:00,75.24,75.55,75.23,75.33,64037.0,75.24,75.55,75.23,75.33,64037.0
2017-06-09 12:20:00,75.32,75.37,75.24,75.27,31003.0,75.32,75.37,75.24,75.27,31003.0
2017-06-09 12:30:00,75.29,75.35,75.26,75.34,73934.0,75.29,75.35,75.26,75.34,73934.0
2017-06-09 12:40:00,75.34,75.69,75.34,75.62,57549.0,75.34,75.69,75.34,75.62,57549.0
2017-06-09 12:50:00,75.61,75.74,75.47,75.51,18850.0,75.61,75.74,75.47,75.51,18850.0
2017-06-09 13:00:00,75.51,75.7,75.49,75.56,22836.0,75.51,75.7,75.49,75.56,22836.0
2017-06-09 13:10:00,75.55,75.56,75.4,75.43,19850.0,75.55,75.56,75.4,75.43,19850.0
2017-06-09 13:20:00,75.44,75.45,75.34,75.35,32721.0,75.44,75.45,75.34,75.35,32721.0
2017-06-09 13:30:00,75.36,75.53,75.29,75.41,21998.0,75.36,75.53,75.29,75.41,21998.0
2017-06-09 13:40:00,75.44,75.47,75.35,75.39,18650.0,75.44,75.47,75.35,75.39,18650.0
2017-06-09 13:50:00,75.37,75.49,75.35,75.4,22079.0,75.37,75.49,75.35,75.4,22079.0
2017-06-09 14:00:00,75.4,75.48,75.36,75.38,20036.0,75.4,75.48,75.36,75.38,20036.0
2017-06-09 14:10:00,75.4,75.61,75.36,75.56,35347.0,75.4,75.61,75.36,75.56,35347.0
2017-06-09 14:20:00,75.54,75.77,75.51,75.74,55907.0,75.54,75.77,75.51,75.74,55907.0
2017-06-09 14:30:00,75.73,75.77,75.53,75.56,69182.0,75.73,75.77,75.53,75.56,69182.0
2017-06-09 14:40:00,75.55,75.8,75.52,75.63,50004.0,75.55,75.8,75.52,75.63,50004.0
2017-06-09 14:50:00,75.63,75.79,75.53,75.72,62646.0,75.63,75.79,75.53,75.72,62646.0
2017-06-09 15:00:00,75.72,75.88,75.57,75.61,66163.0,75.72,75.88,75.57,75.61,66163.0
2017-06-09 15:10:00,75.62,75.83,75.62,75.78,54945.0,75.62,75.83,75.62,75.78,54945.0
2017-06-09 15:20:00,75.76,75.81,75.69,75.77,44251.0,75.76,75.81,75.69,75.77,44251.0
2017-06-09 15:30:00,75.79,75.8,75.38,75.38,64359.0,75.79,75.8,75.38,75.38,64359.0
2017-06-09 15:40:00,75.38,75.38,75.08,75.31,115276.0,75.38,75.38,75.08,75.31,115276.0
2017-06-09 15:50:00,75.32,75.45,75.25,75.38,189201.0,75.32,75.45,75.25,75.38,189201.0
2017-06-12 09:30:00,75.43,76.77,75.34,76.6,100033.0,75.43,76.77,75.34,76.6,100033.0
2017-06-12 09:40:00,76.6,76.72,76.12,76.3,89679.0,76.6,76.72,76.12,76.3,89679.0
2017-06-12 09:50:00,76.3,76.43,76.08,76.22,41465.0,76.3,76.43,76.08,76.22,41465.0
2017-06-12 10:00:00,76.19,76.21,75.56,75.9,53424.0,76.19,76.21,75.56,75.9,53424.0
2017-06-12 10:10:00,75.92,76.05,75.57,75.85,46978.0,75.92,76.05,75.57,75.85,46978.0
2017-06-12 10:20:00,75.91,76.27,75.81,76.21,43077.0,75.91,76.27,75.81,76.21,43077.0
2017-06-12 10:30:00,76.23,76.35,75.94,75.97,36703.0,76.23,76.35,75.94,75.97,36703.0
2017-06-12 10:40:00,76.01,76.22,75.63,76.04,65619.0,76.01,76.22,75.63,76.04,65619.0
2017-06-12 10:50:00,76.03,76.14,75.85,75.88,57443.0,76.03,76.14,75.85,75.88,57443.0
2017-06-12 11:00:00,75.88,75.92,75.37,75.49,45124.0,75.88,75.92,75.37,75.49,45124.0
2017-06-12 11:10:00,75.47,75.48,74.95,75.07,55103.0,75.47,75.48,74.95,75.07,55103.0
2017-06-12 11:20:00,75.04,75.46,74.99,75.46,38472.0,75.04,75.46,74.99,75.46,38472.0
2017-06-12 11:30:00,75.42,75.63,75.29,75.41,26007.0,75.42,75.63,75.29,75.41,26007.0
2017-06-12 11:40:00,75.41,75.72,75.34,75.71,35817.0,75.41,75.72,75.34,75.71,35817.0
2017-06-12 11:50:00,75.75,75.77,75.46,75.56,30366.0,75.75,75.77,75.46,75.56,30366.0
2017-06-12 12:00:00,75.53,75.72,75.39,75.44,40610.0,75.53,75.72,75.39,75.44,40610.0
2017-06-12 12:10:00,75.46,75.51,75.38,75.51,14401.0,75.46,75.51,75.38,75.51,14401.0
2017-06-12 12:20:00,75.49,75.53,75.4,75.46,12869.0,75.49,75.53,75.4,75.46,12869.0
2017-06-12 12:30:00,75.48,75.65,75.43,75.59,15541.0,75.48,75.65,75.43,75.59,15541.0
2017-06-12 12:40:00,75.59,75.72,75.42,75.47,15338.0,75.59,75.72,75.42,75.47,15338.0
2017-06-12 12:50:00,75.46,75.55,75.35,75.36,15847.0,75.46,75.55,75.35,75.36,15847.0
2017-06-12 13:00:00,75.39,75.56,75.34,75.51,16033.0,75.39,75.56,75.34,75.51,16033.0
2017-06-12 13:10:00,75.5,75.57,75.41,75.47,19417.0,75.5,75.57,75.41,75.47,19417.0
2017-06-12 13:20:00,75.52,75.53,75.42,75.47,14032.0,75.52,75.53,75.42,75.47,14032.0
2017-06-12 13:30:00,75.48,75.57,75.43,75.5,25434.0,75.48,75.57,75.43,75.5,25434.0
2017-06-12 13:40:00,75.5,75.59,75.45,75.53,18651.0,75.5,75.59,75.45,75.53,18651.0
2017-06-12 13:50:00,75.51,75.63,75.47,75.55,22021.0,75.51,75.63,75.47,75.55,22021.0
2017-06-12 14:00:00,75.53,75.6,75.52,75.56,39339.0,75.53,75.6,75.52,75.56,39339.0
2017-06-12 14:10:00,75.56,75.6,75.53,75.56,19331.0,75.56,75.6,75.53,75.56,19331.0
2017-06-12 14:20:00,75.58,75.58,75.46,75.54,43370.0,75.58,75.58,75.46,75.54,43370.0
2017-06-12 14:30:00,75.52,75.57,75.43,75.54,38963.0,75.52,75.57,75.43,75.54,38963.0
2017-06-12 14:40:00,75.53,75.55,75.16,75.17,43644.0,75.53,75.55,75.16,75.17,43644.0
2017-06-12 14:50:00,75.16,75.18,75.03,75.05,40338.0,75.16,75.18,75.03,75.05,40338.0
2017-06-12 15:00:00,75.04,75.33,75.03,75.33,32238.0,75.04,75.33,75.03,75.33,32238.0
2017-06-12 15:10:00,75.33,75.43,75.26,75.39,28349.0,75.33,75.43,75.26,75.39,28349.0
2017-06-12 15:20:00,75.37,75.42,75.2,75.21,43355.0,75.37,75.42,75.2,75.21,43355.0
2017-06-12 15:30:00,75.22,75.4,75.22,75.37,48061.0,75.22,75.4,75.22,75.37,48061.0
2017-06-12 15:40:00,75.37,75.39,75.23,75.35,61024.0,75.37,75.39,75.23,75.35,61024.0
2017-06-12 15:50:00,75.35,75.46,75.29,75.35,166601.0,75.35,75.46,75.29,75.35,166601.0
2017-06-13 09:30:00,75.27,75.54,74.99,75.18,45098.0,75.27,75.54,74.99,75.18,45098.0
2017-06-13 09:40:00,75.1,75.25,74.87,74.99,73353.0,75.1,75.25,74.87,74.99,73353.0
2017-06-13 09:50:00,74.96,75.24,74.89,75.14,13576.0,74.96,75.24,74.89,75.14,13576.0
2017-06-13 10:00:00,75.18,75.49,75.1,75.45,20425.0,75.18,75.49,75.1,75.45,20425.0
2017-06-13 10:10:00,75.5,75.54,75.31,75.32,27801.0,75.5,75.54,75.31,75.32,27801.0
2017-06-13 10:20:00,75.32,75.49,75.3,75.3,18602.0,75.32,75.49,75.3,75.3,18602.0
2017-06-13 10:30:00,75.31,75.52,75.29,75.51,23450.0,75.31,75.52,75.29,75.51,23450.0
2017-06-13 10:40:00,75.48,75.79,75.39,75.76,55119.0,75.48,75.79,75.39,75.76,55119.0
2017-06-13 10:50:00,75.77,75.88,75.68,75.69,42597.0,75.77,75.88,75.68,75.69,42597.0
2017-06-13 11:00:00,75.66,75.75,75.57,75.62,35356.0,75.66,75.75,75.57,75.62,35356.0
2017-06-13 11:10:00,75.61,75.69,75.34,75.36,21094.0,75.61,75.69,75.34,75.36,21094.0
2017-06-13 11:20:00,75.38,75.47,75.32,75.41,20959.0,75.38,75.47,75.32,75.41,20959.0
2017-06-13 11:30:00,75.43,75.59,75.39,75.57,18525.0,75.43,75.59,75.39,75.57,18525.0
2017-06-13 11:40:00,75.57,75.66,75.53,75.56,21807.0,75.57,75.66,75.53,75.56,21807.0
2017-06-13 11:50:00,75.56,75.56,75.37,75.45,38110.0,75.56,75.56,75.37,75.45,38110.0
2017-06-13 12:00:00,75.44,75.45,75.38,75.41,40210.0,75.44,75.45,75.38,75.41,40210.0
2017-06-13 12:10:00,75.4,75.46,75.39,75.41,30834.0,75.4,75.46,75.39,75.41,30834.0
2017-06-13 12:20:00,75.43,75.51,75.42,75.5,19501.0,75.43,75.51,75.42,75.5,19501.0
2017-06-13 12:30:00,75.49,75.58,75.47,75.57,21430.0,75.49,75.58,75.47,75.57,21430.0
2017-06-13 12:40:00,75.59,75.79,75.54,75.79,12047.0,75.59,75.79,75.54,75.79,12047.0
2017-06-13 12:50:00,75.78,75.79,75.7,75.71,14225.0,75.78,75.79,75.7,75.71,14225.0
2017-06-13 13:00:00,75.7,75.71,75.61,75.62,10950.0,75.7,75.71,75.61,75.62,10950.0
2017-06-13 13:10:00,75.62,75.74,75.61,75.61,17776.0,75.62,75.74,75.61,75.61,17776.0
2017-06-13 13:20:00,75.58,75.59,75.52,75.53,12564.0,75.58,75.59,75.52,75.53,12564.0
2017-06-13 13:30:00,75.55,75.57,75.42,75.52,11846.0,75.55,75.57,75.42,75.52,11846.0
2017-06-13 13:40:00,75.51,75.65,75.46,75.65,21642.0,75.51,75.65,75.46,75.65,21642.0
2017-06-13 13:50:00,75.64,75.66,75.57,75.58,17954.0,75.64,75.66,75.57,75.58,17954.0
2017-06-13 14:00:00,75.57,75.6,75.53,75.56,16571.0,75.57,75.6,75.53,75.56,16571.0
2017-06-13 14:10:00,75.56,75.58,75.42,75.5,14185.0,75.56,75.58,75.42,75.5,14185.0
2017-06-13 14:20:00,75.5,75.5,75.43,75.5,11999.0,75.5,75.5,75.43,75.5,11999.0
2017-06-13 14:30:00,75.5,75.53,75.43,75.51,20100.0,75.5,75.53,75.43,75.51,20100.0
2017-06-13 14:40:00,75.52,75.55,75.46,75.49,23299.0,75.52,75.55,75.46,75.49,23299.0
2017-06-13 14:50:00,75.48,75.54,75.44,75.45,30807.0,75.48,75.54,75.44,75.45,30807.0
2017-06-13 15:00:00,75.45,75.52,75.42,75.5,33918.0,75.45,75.52,75.42,75.5,33918.0
2017-06-13 15:10:00,75.49,75.59,75.48,75.58,31535.0,75.49,75.59,75.48,75.58,31535.0
2017-06-13 15:20:00,75.6,75.65,75.48,75.56,44810.0,75.6,75.65,75.48,75.56,44810.0
2017-06-13 15:30:00,75.55,75.56,75.48,75.49,41907.0,75.55,75.56,75.48,75.49,41907.0
2017-06-13 15:40:00,75.5,75.52,75.45,75.49,39795.0,75.5,75.52,75.45,75.49,39795.0
2017-06-13 15:50:00,75.49,75.52,75.42,75.5,110202.0,75.49,75.52,75.42,75.5,110202.0
2017-06-14 09:30:00,75.52,75.85,74.8,74.87,45066.0,75.52,75.85,74.8,74.87,45066.0
2017-06-14 09:40:00,74.87,74.87,74.7,74.73,74572.0,74.87,74.87,74.7,74.73,74572.0
2017-06-14 09:50:00,74.77,75.2,74.69,75.12,54041.0,74.77,75.2,74.69,75.12,54041.0
2017-06-14 10:00:00,75.09,75.23,74.96,75.0,66781.0,75.09,75.23,74.96,75.0,66781.0
2017-06-14 10:10:00,74.98,75.1,74.88,75.04,39216.0,74.98,75.1,74.88,75.04,39216.0
2017-06-14 10:20:00,75.01,75.04,74.91,75.04,15750.0,75.01,75.04,74.91,75.04,15750.0
2017-06-14 10:30:00,74.98,74.99,74.79,74.83,70085.0,74.98,74.99,74.79,74.83,70085.0
2017-06-14 10:40:00,74.86,75.02,74.79,74.95,15524.0,74.86,75.02,74.79,74.95,15524.0
2017-06-14 10:50:00,74.96,75.06,74.93,75.02,18621.0,74.96,75.06,74.93,75.02,18621.0
2017-06-14 11:00:00,75.01,75.09,74.94,74.98,20937.0,75.01,75.09,74.94,74.98,20937.0
2017-06-14 11:10:00,74.95,75.0,74.93,74.97,12695.0,74.95,75.0,74.93,74.97,12695.0
2017-06-14 11:20:00,74.98,75.07,74.95,74.95,12417.0,74.98,75.07,74.95,74.95,12417.0
2017-06-14 11:30:00,74.95,75.02,74.88,74.95,28947.0,74.95,75.02,74.88,74.95,28947.0
2017-06-14 11:40:00,74.97,75.03,74.88,74.94,20770.0,74.97,75.03,74.88,74.94,20770.0
2017-06-14 11:50:00,74.96,75.0,74.86,74.86,23554.0,74.96,75.0,74.86,74.86,23554.0
2017-06-14 12:00:00,74.86,75.0,74.85,74.92,11622.0,74.86,75.0,74.85,74.92,11622.0
2017-06-14 12:10:00,74.94,74.99,74.93,74.97,8000.0,74.94,74.99,74.93,74.97,8000.0
2017-06-14 12:20:00,74.97,74.99,74.88,74.89,9834.0,74.97,74.99,74.88,74.89,9834.0
2017-06-14 12:30:00,74.88,74.92,74.84,74.89,8175.0,74.88,74.92,74.84,74.89,8175.0
2017-06-14 12:40:00,74.9,74.99,74.86,74.94,22938.0,74.9,74.99,74.86,74.94,22938.0
2017-06-14 12:50:00,74.91,74.94,74.87,74.91,12138.0,74.91,74.94,74.87,74.91,12138.0
2017-06-14 13:00:00,74.92,75.17,74.9,75.13,27999.0,74.92,75.17,74.9,75.13,27999.0
2017-06-14 13:10:00,75.17,75.21,75.11,75.14,24797.0,75.17,75.21,75.11,75.14,24797.0
2017-06-14 13:20:00,75.11,75.16,75.08,75.09,10826.0,75.11,75.16,75.08,75.09,10826.0
2017-06-14 13:30:00,75.06,75.19,75.05,75.17,11878.0,75.06,75.19,75.05,75.17,11878.0
2017-06-14 13:40:00,75.17,75.28,75.13,75.28,18372.0,75.17,75.28,75.13,75.28,18372.0
2017-06-14 13:50:00,75.3,75.31,75.15,75.2,43049.0,75.3,75.31,75.15,75.2,43049.0
2017-06-14 14:00:00,75.19,75.4,75.05,75.29,24112.0,75.19,75.4,75.05,75.29,24112.0
2017-06-14 14:10:00,75.28,75.38,75.15,75.19,48198.0,75.28,75.38,75.15,75.19,48198.0
2017-06-14 14:20:00,75.15,75.25,75.12,75.22,15756.0,75.15,75.25,75.12,75.22,15756.0
2017-06-14 14:30:00,75.19,75.23,75.01,75.03,29759.0,75.19,75.23,75.01,75.03,29759.0
2017-06-14 14:40:00,75.06,75.12,74.9,75.04,55973.0,75.06,75.12,74.9,75.04,55973.0
2017-06-14 14:50:00,75.03,75.04,74.93,74.94,23382.0,75.03,75.04,74.93,74.94,23382.0
2017-06-14 15:00:00,74.92,75.01,74.92,74.94,37121.0,74.92,75.01,74.92,74.94,37121.0
2017-06-14 15:10:00,74.92,74.96,74.83,74.94,28283.0,74.92,74.96,74.83,74.94,28283.0
2017-06-14 15:20:00,74.9,75.16,74.87,75.12,29020.0,74.9,75.16,74.87,75.12,29020.0
2017-06-14 15:30:00,75.11,75.27,75.07,75.27,51056.0,75.11,75.27,75.07,75.27,51056.0
2017-06-14 15:40:00,75.28,75.5,75.26,75.48,92276.0,75.28,75.5,75.26,75.48,92276.0
2017-06-14 15:50:00,75.49,75.5,75.21,75.27,124727.0,75.49,75.5,75.21,75.27,124727.0
2017-06-15 09:30:00,74.82,75.58,74.4,74.51,56133.0,74.82,75.58,74.4,74.51,56133.0
2017-06-15 09:40:00,74.51,74.56,73.66,73.68,90718.0,74.51,74.56,73.66,73.68,90718.0
2017-06-15 09:50:00,73.67,73.96,73.46,73.81,71975.0,73.67,73.96,73.46,73.81,71975.0
2017-06-15 10:00:00,73.82,74.16,73.61,74.01,88344.0,73.82,74.16,73.61,74.01,88344.0
2017-06-15 10:10:00,74.0,74.02,73.63,73.74,88942.0,74.0,74.02,73.63,73.74,88942.0
2017-06-15 10:20:00,73.78,73.81,73.44,73.48,75860.0,73.78,73.81,73.44,73.48,75860.0
2017-06-15 10:30:00,73.48,73.58,73.28,73.38,90457.0,73.48,73.58,73.28,73.38,90457.0
2017-06-15 10:40:00,73.37,73.41,72.79,72.83,212140.0,73.37,73.41,72.79,72.83,212140.0
2017-06-15 10:50:00,72.83,72.95,72.34,72.39,276240.0,72.83,72.95,72.34,72.39,276240.0
2017-06-15 11:00:00,72.42,72.87,72.37,72.49,187940.0,72.42,72.87,72.37,72.49,187940.0
2017-06-15 11:10:00,72.49,72.7,72.45,72.67,105186.0,72.49,72.7,72.45,72.67,105186.0
2017-06-15 11:20:00,72.67,73.11,72.53,73.08,214735.0,72.67,73.11,72.53,73.08,214735.0
2017-06-15 11:30:00,73.08,73.13,72.89,72.96,71828.0,73.08,73.13,72.89,72.96,71828.0
2017-06-15 11:40:00,72.98,73.23,72.98,73.12,54200.0,72.98,73.23,72.98,73.12,54200.0
2017-06-15 11:50:00,73.12,73.12,72.83,72.91,53680.0,73.12,73.12,72.83,72.91,53680.0
2017-06-15 12:00:00,72.94,72.98,72.75,72.86,28354.0,72.94,72.98,72.75,72.86,28354.0
2017-06-15 12:10:00,72.84,73.0,72.72,72.91,49462.0,72.84,73.0,72.72,72.91,49462.0
2017-06-15 12:20:00,72.89,73.13,72.83,73.05,65031.0,72.89,73.13,72.83,73.05,65031.0
2017-06-15 12:30:00,73.05,73.09,72.85,73.08,140952.0,73.05,73.09,72.85,73.08,140952.0
2017-06-15 12:40:00,73.07,73.13,72.73,72.94,107697.0,73.07,73.13,72.73,72.94,107697.0
2017-06-15 12:50:00,72.95,73.0,72.87,72.96,37707.0,72.95,73.0,72.87,72.96,37707.0
2017-06-15 13:00:00,72.96,73.09,72.95,73.04,51051.0,72.96,73.09,72.95,73.04,51051.0
2017-06-15 13:10:00,73.04,73.07,72.88,72.91,88225.0,73.04,73.07,72.88,72.91,88225.0
2017-06-15 13:20:00,72.92,72.99,72.9,72.96,39303.0,72.92,72.99,72.9,72.96,39303.0
2017-06-15 13:30:00,72.96,73.03,72.87,72.94,44868.0,72.96,73.03,72.87,72.94,44868.0
2017-06-15 13:40:00,72.94,72.97,72.86,72.88,41736.0,72.94,72.97,72.86,72.88,41736.0
2017-06-15 13:50:00,72.88,72.94,72.87,72.92,42179.0,72.88,72.94,72.87,72.92,42179.0
2017-06-15 14:00:00,72.92,73.04,72.84,73.02,66569.0,72.92,73.04,72.84,73.02,66569.0
2017-06-15 14:10:00,73.01,73.05,72.94,73.01,43834.0,73.01,73.05,72.94,73.01,43834.0
2017-06-15 14:20:00,73.01,73.1,72.96,73.01,46104.0,73.01,73.1,72.96,73.01,46104.0
2017-06-15 14:30:00,73.0,73.02,72.93,72.94,61085.0,73.0,73.02,72.93,72.94,61085.0
2017-06-15 14:40:00,72.94,73.02,72.91,72.92,54638.0,72.94,73.02,72.91,72.92,54638.0
2017-06-15 14:50:00,72.93,73.02,72.88,72.96,48799.0,72.93,73.02,72.88,72.96,48799.0
2017-06-15 15:00:00,72.95,73.09,72.94,73.03,47149.0,72.95,73.09,72.94,73.03,47149.0
2017-06-15 15:10:00,73.04,73.04,72.92,72.98,81063.0,73.04,73.04,72.92,72.98,81063.0
2017-06-15 15:20:00,72.98,73.04,72.94,72.99,60707.0,72.98,73.04,72.94,72.99,60707.0
2017-06-15 15:30:00,73.01,73.01,72.8,72.8,59859.0,73.01,73.01,72.8,72.8,59859.0
2017-06-15 15:40:00,72.8,72.86,72.71,72.72,114304.0,72.8,72.86,72.71,72.72,114304.0
2017-06-15 15:50:00,72.72,72.77,72.61,72.73,255114.0,72.72,72.77,72.61,72.73,255114.0
2017-06-16 09:30:00,69.67,70.54,65.63,70.1,2451403.0,69.67,70.54,65.63,70.1,2451403.0
2017-06-16 09:40:00,70.04,70.22,69.58,69.7,1573697.0,70.04,70.22,69.58,69.7,1573697.0
2017-06-16 09:50:00,69.73,69.89,69.3,69.59,556326.0,69.73,69.89,69.3,69.59,556326.0
2017-06-16 10:00:00,69.59,69.59,69.13,69.27,525385.0,69.59,69.59,69.13,69.27,525385.0
2017-06-16 10:10:00,69.29,70.25,69.29,70.22,389876.0,69.29,70.25,69.29,70.22,389876.0
2017-06-16 10:20:00,70.23,70.47,69.86,69.89,359909.0,70.23,70.47,69.86,69.89,359909.0
2017-06-16 10:30:00,69.88,70.19,69.75,70.17,183930.0,69.88,70.19,69.75,70.17,183930.0
2017-06-16 10:40:00,70.18,70.26,69.74,69.77,175223.0,70.18,70.26,69.74,69.77,175223.0
2017-06-16 10:50:00,69.78,70.07,69.7,70.05,133605.0,69.78,70.07,69.7,70.05,133605.0
2017-06-16 11:00:00,70.05,70.21,69.88,70.14,170071.0,70.05,70.21,69.88,70.14,170071.0
2017-06-16 11:10:00,70.15,70.38,70.0,70.31,105847.0,70.15,70.38,70.0,70.31,105847.0
2017-06-16 11:20:00,70.31,70.35,70.13,70.28,131288.0,70.31,70.35,70.13,70.28,131288.0
2017-06-16 11:30:00,70.29,70.58,70.13,70.48,107672.0,70.29,70.58,70.13,70.48,107672.0
2017-06-16 11:40:00,70.5,70.63,70.44,70.49,121125.0,70.5,70.63,70.44,70.49,121125.0
2017-06-16 11:50:00,70.47,70.64,70.3,70.38,120694.0,70.47,70.64,70.3,70.38,120694.0
2017-06-16 12:00:00,70.38,70.44,70.25,70.44,87896.0,70.38,70.44,70.25,70.44,87896.0
2017-06-16 12:10:00,70.45,70.55,70.38,70.53,84647.0,70.45,70.55,70.38,70.53,84647.0
2017-06-16 12:20:00,70.53,70.53,70.15,70.29,87703.0,70.53,70.53,70.15,70.29,87703.0
2017-06-16 12:30:00,70.3,70.45,70.2,70.25,69605.0,70.3,70.45,70.2,70.25,69605.0
2017-06-16 12:40:00,70.26,70.41,70.25,70.34,44402.0,70.26,70.41,70.25,70.34,44402.0
2017-06-16 12:50:00,70.33,70.41,70.25,70.28,45956.0,70.33,70.41,70.25,70.28,45956.0
2017-06-16 13:00:00,70.29,70.4,70.22,70.34,65547.0,70.29,70.4,70.22,70.34,65547.0
2017-06-16 13:10:00,70.33,70.35,69.98,70.05,55829.0,70.33,70.35,69.98,70.05,55829.0
2017-06-16 13:20:00,70.05,70.07,69.84,69.86,64012.0,70.05,70.07,69.84,69.86,64012.0
2017-06-16 13:30:00,69.84,69.95,69.74,69.86,50115.0,69.84,69.95,69.74,69.86,50115.0
2017-06-16 13:40:00,69.87,69.89,69.75,69.82,44392.0,69.87,69.89,69.75,69.82,44392.0
2017-06-16 13:50:00,69.8,69.82,69.68,69.76,64424.0,69.8,69.82,69.68,69.76,64424.0
2017-06-16 14:00:00,69.76,70.11,69.71,70.04,105749.0,69.76,70.11,69.71,70.04,105749.0
2017-06-16 14:10:00,70.04,70.07,69.91,69.91,120547.0,70.04,70.07,69.91,69.91,120547.0
2017-06-16 14:20:00,69.9,70.6,69.72,69.81,201611.0,69.9,70.6,69.72,69.81,201611.0
2017-06-16 14:30:00,69.8,69.96,69.75,69.75,47115.0,69.8,69.96,69.75,69.75,47115.0
2017-06-16 14:40:00,69.76,69.78,69.7,69.71,50176.0,69.76,69.78,69.7,69.71,50176.0
2017-06-16 14:50:00,69.71,69.72,69.6,69.63,95082.0,69.71,69.72,69.6,69.63,95082.0
2017-06-16 15:00:00,69.63,69.93,69.63,69.87,112283.0,69.63,69.93,69.63,69.87,112283.0
2017-06-16 15:10:00,69.86,70.01,69.83,69.98,97142.0,69.86,70.01,69.83,69.98,97142.0
2017-06-16 15:20:00,69.98,70.2,69.98,70.01,135830.0,69.98,70.2,69.98,70.01,135830.0
2017-06-16 15:30:00,70.01,70.09,70.0,70.06,173503.0,70.01,70.09,70.0,70.06,173503.0
2017-06-16 15:40:00,70.06,70.09,69.9,69.9,218454.0,70.06,70.09,69.9,69.9,218454.0
2017-06-16 15:50:00,69.88,70.17,69.75,70.08,694809.0,69.88,70.17,69.75,70.08,694809.0
2017-06-19 09:30:00,70.53,71.0,69.54,69.77,113917.0,70.53,71.0,69.54,69.77,113917.0
2017-06-19 09:40:00,69.74,69.96,69.47,69.94,78797.0,69.74,69.96,69.47,69.94,78797.0
2017-06-19 09:50:00,69.98,70.04,69.59,69.67,102370.0,69.98,70.04,69.59,69.67,102370.0
2017-06-19 10:00:00,69.71,69.99,69.63,69.97,83523.0,69.71,69.99,69.63,69.97,83523.0
2017-06-19 10:10:00,69.98,70.06,69.88,70.03,141796.0,69.98,70.06,69.88,70.03,141796.0
2017-06-19 10:20:00,70.04,70.1,69.63,69.79,95207.0,70.04,70.1,69.63,69.79,95207.0
2017-06-19 10:30:00,69.78,69.9,69.67,69.82,82717.0,69.78,69.9,69.67,69.82,82717.0
2017-06-19 10:40:00,69.82,69.87,69.48,69.67,194023.0,69.82,69.87,69.48,69.67,194023.0
2017-06-19 10:50:00,69.68,69.78,69.57,69.7,129695.0,69.68,69.78,69.57,69.7,129695.0
2017-06-19 11:00:00,69.7,69.73,69.52,69.57,107909.0,69.7,69.73,69.52,69.57,107909.0
2017-06-19 11:10:00,69.55,69.61,69.47,69.5,63334.0,69.55,69.61,69.47,69.5,63334.0
2017-06-19 11:20:00,69.51,69.56,69.44,69.54,132390.0,69.51,69.56,69.44,69.54,132390.0
2017-06-19 11:30:00,69.54,69.74,69.51,69.74,57684.0,69.54,69.74,69.51,69.74,57684.0
2017-06-19 11:40:00,69.73,69.75,69.65,69.75,70143.0,69.73,69.75,69.65,69.75,70143.0
2017-06-19 11:50:00,69.75,69.86,69.67,69.79,98771.0,69.75,69.86,69.67,69.79,98771.0
2017-06-19 12:00:00,69.79,69.85,69.65,69.67,43234.0,69.79,69.85,69.65,69.67,43234.0
2017-06-19 12:10:00,69.71,69.84,69.64,69.79,105479.0,69.71,69.84,69.64,69.79,105479.0
2017-06-19 12:20:00,69.79,70.18,69.78,70.12,159745.0,69.79,70.18,69.78,70.12,159745.0
2017-06-19 12:30:00,70.15,70.25,70.03,70.2,41848.0,70.15,70.25,70.03,70.2,41848.0
2017-06-19 12:40:00,70.19,70.49,70.19,70.41,287295.0,70.19,70.49,70.19,70.41,287295.0
2017-06-19 12:50:00,70.39,70.67,70.32,70.6,176350.0,70.39,70.67,70.32,70.6,176350.0
2017-06-19 13:00:00,70.6,70.68,70.55,70.61,106111.0,70.6,70.68,70.55,70.61,106111.0
2017-06-19 13:10:00,70.59,70.69,70.56,70.66,61751.0,70.59,70.69,70.56,70.66,61751.0
2017-06-19 13:20:00,70.66,70.86,70.65,70.82,85039.0,70.66,70.86,70.65,70.82,85039.0
2017-06-19 13:30:00,70.82,70.92,70.76,70.77,44852.0,70.82,70.92,70.76,70.77,44852.0
2017-06-19 13:40:00,70.77,70.8,70.52,70.53,64859.0,70.77,70.8,70.52,70.53,64859.0
2017-06-19 13:50:00,70.52,70.65,70.45,70.51,39292.0,70.52,70.65,70.45,70.51,39292.0
2017-06-19 14:00:00,70.49,70.58,70.42,70.43,26725.0,70.49,70.58,70.42,70.43,26725.0
2017-06-19 14:10:00,70.47,70.51,70.44,70.47,33135.0,70.47,70.51,70.44,70.47,33135.0
2017-06-19 14:20:00,70.45,70.52,70.36,70.45,35262.0,70.45,70.52,70.36,70.45,35262.0
2017-06-19 14:30:00,70.45,70.49,70.32,70.32,36863.0,70.45,70.49,70.32,70.32,36863.0
2017-06-19 14:40:00,70.33,70.37,70.26,70.28,45223.0,70.33,70.37,70.26,70.28,45223.0
2017-06-19 14:50:00,70.28,70.38,70.23,70.32,69060.0,70.28,70.38,70.23,70.32,69060.0
2017-06-19 15:00:00,70.32,70.59,70.25,70.37,95177.0,70.32,70.59,70.25,70.37,95177.0
2017-06-19 15:10:00,70.38,70.53,70.36,70.46,166274.0,70.38,70.53,70.36,70.46,166274.0
2017-06-19 15:20:00,70.45,70.46,70.32,70.34,119544.0,70.45,70.46,70.32,70.34,119544.0
2017-06-19 15:30:00,70.34,70.51,70.33,70.45,84785.0,70.34,70.51,70.33,70.45,84785.0
2017-06-19 15:40:00,70.44,70.54,70.41,70.54,110670.0,70.44,70.54,70.41,70.54,110670.0
2017-06-19 15:50:00,70.55,70.63,70.51,70.54,291138.0,70.55,70.63,70.51,70.54,291138.0
2017-06-20 09:30:00,70.62,70.69,69.77,69.77,92156.0,70.62,70.69,69.77,69.77,92156.0
2017-06-20 09:40:00,69.77,70.0,69.77,69.95,145744.0,69.77,70.0,69.77,69.95,145744.0
2017-06-20 09:50:00,69.99,70.24,69.93,70.12,150358.0,69.99,70.24,69.93,70.12,150358.0
2017-06-20 10:00:00,70.09,70.15,69.85,69.88,133343.0,70.09,70.15,69.85,69.88,133343.0
2017-06-20 10:10:00,69.9,69.96,69.66,69.94,118995.0,69.9,69.96,69.66,69.94,118995.0
2017-06-20 10:20:00,69.96,70.0,69.82,69.91,116260.0,69.96,70.0,69.82,69.91,116260.0
2017-06-20 10:30:00,69.91,69.93,69.76,69.84,50143.0,69.91,69.93,69.76,69.84,50143.0
2017-06-20 10:40:00,69.83,70.0,69.73,69.99,51929.0,69.83,70.0,69.73,69.99,51929.0
2017-06-20 10:50:00,69.98,70.25,69.98,70.25,46186.0,69.98,70.25,69.98,70.25,46186.0
2017-06-20 11:00:00,70.23,70.43,70.19,70.19,67724.0,70.23,70.43,70.19,70.19,67724.0
2017-06-20 11:10:00,70.18,70.18,69.92,69.95,30537.0,70.18,70.18,69.92,69.95,30537.0
2017-06-20 11:20:00,69.97,70.0,69.88,70.0,20256.0,69.97,70.0,69.88,70.0,20256.0
2017-06-20 11:30:00,70.0,70.08,69.87,69.89,26539.0,70.0,70.08,69.87,69.89,26539.0
2017-06-20 11:40:00,69.9,69.98,69.79,69.81,24298.0,69.9,69.98,69.79,69.81,24298.0
2017-06-20 11:50:00,69.83,69.93,69.82,69.9,31678.0,69.83,69.93,69.82,69.9,31678.0
2017-06-20 12:00:00,69.89,69.91,69.83,69.87,16992.0,69.89,69.91,69.83,69.87,16992.0
2017-06-20 12:10:00,69.88,69.88,69.64,69.65,87671.0,69.88,69.88,69.64,69.65,87671.0
2017-06-20 12:20:00,69.65,69.79,69.5,69.76,113520.0,69.65,69.79,69.5,69.76,113520.0
2017-06-20 12:30:00,69.76,69.8,69.72,69.74,24924.0,69.76,69.8,69.72,69.74,24924.0
2017-06-20 12:40:00,69.75,69.78,69.7,69.73,16009.0,69.75,69.78,69.7,69.73,16009.0
2017-06-20 12:50:00,69.72,69.76,69.69,69.72,22608.0,69.72,69.76,69.69,69.72,22608.0
2017-06-20 13:00:00,69.73,69.8,69.7,69.74,25680.0,69.73,69.8,69.7,69.74,25680.0
2017-06-20 13:10:00,69.75,69.75,69.66,69.71,17408.0,69.75,69.75,69.66,69.71,17408.0
2017-06-20 13:20:00,69.72,69.74,69.64,69.66,14927.0,69.72,69.74,69.64,69.66,14927.0
2017-06-20 13:30:00,69.68,69.71,69.6,69.69,40062.0,69.68,69.71,69.6,69.69,40062.0
2017-06-20 13:40:00,69.69,69.7,69.59,69.6,15979.0,69.69,69.7,69.59,69.6,15979.0
2017-06-20 13:50:00,69.6,69.62,69.45,69.45,51249.0,69.6,69.62,69.45,69.45,51249.0
2017-06-20 14:00:00,69.45,69.5,69.38,69.43,35489.0,69.45,69.5,69.38,69.43,35489.0
2017-06-20 14:10:00,69.43,69.43,69.15,69.27,62647.0,69.43,69.43,69.15,69.27,62647.0
2017-06-20 14:20:00,69.27,69.37,69.25,69.31,43021.0,69.27,69.37,69.25,69.31,43021.0
2017-06-20 14:30:00,69.31,69.33,69.13,69.18,45167.0,69.31,69.33,69.13,69.18,45167.0
2017-06-20 14:40:00,69.17,69.18,69.06,69.06,35767.0,69.17,69.18,69.06,69.06,35767.0
2017-06-20 14:50:00,69.06,69.19,69.05,69.11,37324.0,69.06,69.19,69.05,69.11,37324.0
2017-06-20 15:00:00,69.14,69.16,69.03,69.03,48236.0,69.14,69.16,69.03,69.03,48236.0
2017-06-20 15:10:00,69.04,69.05,68.97,69.0,64654.0,69.04,69.05,68.97,69.0,64654.0
2017-06-20 15:20:00,69.0,69.11,68.99,69.03,429681.0,69.0,69.11,68.99,69.03,429681.0
2017-06-20 15:30:00,69.03,69.03,68.73,68.91,203649.0,69.03,69.03,68.73,68.91,203649.0
2017-06-20 15:40:00,68.91,68.91,68.77,68.81,192701.0,68.91,68.91,68.77,68.81,192701.0
2017-06-20 15:50:00,68.82,68.96,68.81,68.94,279166.0,68.82,68.96,68.81,68.94,279166.0
2017-06-21 09:30:00,69.04,69.25,68.73,68.89,86002.0,69.04,69.25,68.73,68.89,86002.0
2017-06-21 09:40:00,68.97,69.68,68.88,69.62,64204.0,68.97,69.68,68.88,69.62,64204.0
2017-06-21 09:50:00,69.59,69.75,69.35,69.36,73370.0,69.59,69.75,69.35,69.36,73370.0
2017-06-21 10:00:00,69.34,69.67,69.34,69.48,59724.0,69.34,69.67,69.34,69.48,59724.0
2017-06-21 10:10:00,69.47,69.47,69.12,69.19,47803.0,69.47,69.47,69.12,69.19,47803.0
2017-06-21 10:20:00,69.19,69.19,69.01,69.06,27291.0,69.19,69.19,69.01,69.06,27291.0
2017-06-21 10:30:00,69.09,69.33,69.05,69.25,20912.0,69.09,69.33,69.05,69.25,20912.0
2017-06-21 10:40:00,69.22,69.22,68.88,68.96,122841.0,69.22,69.22,68.88,68.96,122841.0
2017-06-21 10:50:00,68.95,68.97,68.7,68.78,58439.0,68.95,68.97,68.7,68.78,58439.0
2017-06-21 11:00:00,68.78,68.85,68.59,68.67,62028.0,68.78,68.85,68.59,68.67,62028.0
2017-06-21 11:10:00,68.7,68.71,68.45,68.53,102598.0,68.7,68.71,68.45,68.53,102598.0
2017-06-21 11:20:00,68.54,68.57,68.29,68.29,68220.0,68.54,68.57,68.29,68.29,68220.0
2017-06-21 11:30:00,68.3,68.34,68.2,68.23,121494.0,68.3,68.34,68.2,68.23,121494.0
2017-06-21 11:40:00,68.24,68.31,68.16,68.23,119538.0,68.24,68.31,68.16,68.23,119538.0
2017-06-21 11:50:00,68.24,68.45,68.24,68.45,96117.0,68.24,68.45,68.24,68.45,96117.0
2017-06-21 12:00:00,68.44,68.49,68.25,68.33,139707.0,68.44,68.49,68.25,68.33,139707.0
2017-06-21 12:10:00,68.32,68.32,68.03,68.12,39909.0,68.32,68.32,68.03,68.12,39909.0
2017-06-21 12:20:00,68.11,68.19,67.94,67.94,65772.0,68.11,68.19,67.94,67.94,65772.0
2017-06-21 12:30:00,67.94,68.1,67.93,68.04,31993.0,67.94,68.1,67.93,68.04,31993.0
2017-06-21 12:40:00,68.03,68.03,67.72,67.73,68209.0,68.03,68.03,67.72,67.73,68209.0
2017-06-21 12:50:00,67.74,67.81,67.62,67.67,124933.0,67.74,67.81,67.62,67.67,124933.0
2017-06-21 13:00:00,67.67,67.77,67.6,67.76,327127.0,67.67,67.77,67.6,67.76,327127.0
2017-06-21 13:10:00,67.75,67.8,67.67,67.67,113924.0,67.75,67.8,67.67,67.67,113924.0
2017-06-21 13:20:00,67.68,67.74,67.63,67.7,39689.0,67.68,67.74,67.63,67.7,39689.0
2017-06-21 13:30:00,67.71,67.8,67.66,67.74,52048.0,67.71,67.8,67.66,67.74,52048.0
2017-06-21 13:40:00,67.73,67.77,67.69,67.74,36621.0,67.73,67.77,67.69,67.74,36621.0
2017-06-21 13:50:00,67.74,67.74,67.62,67.65,33500.0,67.74,67.74,67.62,67.65,33500.0
2017-06-21 14:00:00,67.64,67.95,67.63,67.94,72686.0,67.64,67.95,67.63,67.94,72686.0
2017-06-21 14:10:00,67.92,68.05,67.91,68.02,31218.0,67.92,68.05,67.91,68.02,31218.0
2017-06-21 14:20:00,68.01,68.18,67.99,68.18,42133.0,68.01,68.18,67.99,68.18,42133.0
2017-06-21 14:30:00,68.17,68.27,68.11,68.27,57295.0,68.17,68.27,68.11,68.27,57295.0
2017-06-21 14:40:00,68.28,68.28,68.05,68.06,75905.0,68.28,68.28,68.05,68.06,75905.0
2017-06-21 14:50:00,68.05,68.17,68.02,68.1,186813.0,68.05,68.17,68.02,68.1,186813.0
2017-06-21 15:00:00,68.09,68.15,68.04,68.12,68487.0,68.09,68.15,68.04,68.12,68487.0
2017-06-21 15:10:00,68.12,68.12,68.01,68.05,77943.0,68.12,68.12,68.01,68.05,77943.0
2017-06-21 15:20:00,68.05,68.05,67.93,68.0,65958.0,68.05,68.05,67.93,68.0,65958.0
2017-06-21 15:30:00,67.99,68.05,67.97,67.99,73758.0,67.99,68.05,67.97,67.99,73758.0
2017-06-21 15:40:00,67.98,68.09,67.96,68.06,96547.0,67.98,68.09,67.96,68.06,96547.0
2017-06-21 15:50:00,68.05,68.08,67.94,68.05,336908.0,68.05,68.08,67.94,68.05,336908.0
2017-06-22 09:30:00,68.1,68.36,67.61,67.77,74631.0,68.1,68.36,67.61,67.77,74631.0
2017-06-22 09:40:00,67.73,68.0,67.62,67.94,21287.0,67.73,68.0,67.62,67.94,21287.0
2017-06-22 09:50:00,67.94,68.24,67.86,68.21,65324.0,67.94,68.24,67.86,68.21,65324.0
2017-06-22 10:00:00,68.23,68.27,67.95,68.15,50411.0,68.23,68.27,67.95,68.15,50411.0
2017-06-22 10:10:00,68.13,68.13,67.91,67.99,52449.0,68.13,68.13,67.91,67.99,52449.0
2017-06-22 10:20:00,67.99,68.37,67.99,68.17,92082.0,67.99,68.37,67.99,68.17,92082.0
2017-06-22 10:30:00,68.17,68.17,67.98,68.05,69985.0,68.17,68.17,67.98,68.05,69985.0
2017-06-22 10:40:00,68.06,68.14,68.0,68.04,58201.0,68.06,68.14,68.0,68.04,58201.0
2017-06-22 10:50:00,68.06,68.29,68.05,68.28,36192.0,68.06,68.29,68.05,68.28,36192.0
2017-06-22 11:00:00,68.27,68.54,68.22,68.46,65226.0,68.27,68.54,68.22,68.46,65226.0
2017-06-22 11:10:00,68.47,68.47,68.1,68.17,34306.0,68.47,68.47,68.1,68.17,34306.0
2017-06-22 11:20:00,68.15,68.37,68.15,68.25,27793.0,68.15,68.37,68.15,68.25,27793.0
2017-06-22 11:30:00,68.25,68.3,68.06,68.07,27230.0,68.25,68.3,68.06,68.07,27230.0
2017-06-22 11:40:00,68.06,68.19,68.06,68.16,25881.0,68.06,68.19,68.06,68.16,25881.0
2017-06-22 11:50:00,68.17,68.19,68.02,68.07,30689.0,68.17,68.19,68.02,68.07,30689.0
2017-06-22 12:00:00,68.07,68.28,68.07,68.16,51521.0,68.07,68.28,68.07,68.16,51521.0
2017-06-22 12:10:00,68.15,68.24,68.01,68.02,86515.0,68.15,68.24,68.01,68.02,86515.0
2017-06-22 12:20:00,68.02,68.07,67.94,68.02,102055.0,68.02,68.07,67.94,68.02,102055.0
2017-06-22 12:30:00,68.03,68.17,68.03,68.08,41718.0,68.03,68.17,68.03,68.08,41718.0
2017-06-22 12:40:00,68.09,68.17,67.93,68.03,93582.0,68.09,68.17,67.93,68.03,93582.0
2017-06-22 12:50:00,68.04,68.13,68.04,68.09,48254.0,68.04,68.13,68.04,68.09,48254.0
2017-06-22 13:00:00,68.09,68.12,67.99,67.99,55524.0,68.09,68.12,67.99,67.99,55524.0
2017-06-22 13:10:00,68.0,68.03,67.87,67.98,65263.0,68.0,68.03,67.87,67.98,65263.0
2017-06-22 13:20:00,67.98,68.09,67.93,68.04,41381.0,67.98,68.09,67.93,68.04,41381.0
2017-06-22 13:30:00,68.04,68.22,67.98,68.18,67711.0,68.04,68.22,67.98,68.18,67711.0
2017-06-22 13:40:00,68.19,68.22,68.13,68.13,62148.0,68.19,68.22,68.13,68.13,62148.0
2017-06-22 13:50:00,68.14,68.14,68.0,68.09,99530.0,68.14,68.14,68.0,68.09,99530.0
2017-06-22 14:00:00,68.09,68.13,68.04,68.06,52247.0,68.09,68.13,68.04,68.06,52247.0
2017-06-22 14:10:00,68.06,68.19,68.04,68.13,178484.0,68.06,68.19,68.04,68.13,178484.0
2017-06-22 14:20:00,68.15,68.23,68.14,68.16,24302.0,68.15,68.23,68.14,68.16,24302.0
2017-06-22 14:30:00,68.16,68.17,68.1,68.16,19923.0,68.16,68.17,68.1,68.16,19923.0
2017-06-22 14:40:00,68.16,68.17,68.1,68.11,25464.0,68.16,68.17,68.1,68.11,25464.0
2017-06-22 14:50:00,68.1,68.17,68.06,68.09,42222.0,68.1,68.17,68.06,68.09,42222.0
2017-06-22 15:00:00,68.08,68.13,68.01,68.09,104307.0,68.08,68.13,68.01,68.09,104307.0
2017-06-22 15:10:00,68.11,68.26,68.1,68.12,57156.0,68.11,68.26,68.1,68.12,57156.0
2017-06-22 15:20:00,68.12,68.13,68.03,68.08,50755.0,68.12,68.13,68.03,68.08,50755.0
2017-06-22 15:30:00,68.07,68.08,67.88,67.89,65388.0,68.07,68.08,67.88,67.89,65388.0
2017-06-22 15:40:00,67.89,67.93,67.69,67.73,109070.0,67.89,67.93,67.69,67.73,109070.0
2017-06-22 15:50:00,67.72,67.72,67.61,67.68,219878.0,67.72,67.72,67.61,67.68,219878.0
2017-06-23 09:30:00,67.38,67.67,67.0,67.09,69758.0,67.38,67.67,67.0,67.09,69758.0
2017-06-23 09:40:00,67.14,67.42,67.04,67.35,74236.0,67.14,67.42,67.04,67.35,74236.0
2017-06-23 09:50:00,67.35,67.53,67.32,67.43,123047.0,67.35,67.53,67.32,67.43,123047.0
2017-06-23 10:00:00,67.43,67.49,67.22,67.32,82405.0,67.43,67.49,67.22,67.32,82405.0
2017-06-23 10:10:00,67.31,67.42,67.22,67.25,46299.0,67.31,67.42,67.22,67.25,46299.0
2017-06-23 10:20:00,67.25,67.33,67.22,67.26,79656.0,67.25,67.33,67.22,67.26,79656.0
2017-06-23 10:30:00,67.26,67.33,67.11,67.13,94201.0,67.26,67.33,67.11,67.13,94201.0
2017-06-23 10:40:00,67.11,67.28,67.05,67.26,47184.0,67.11,67.28,67.05,67.26,47184.0
2017-06-23 10:50:00,67.26,67.28,67.15,67.15,39082.0,67.26,67.28,67.15,67.15,39082.0
2017-06-23 11:00:00,67.15,67.17,67.05,67.08,79810.0,67.15,67.17,67.05,67.08,79810.0
2017-06-23 11:10:00,67.08,67.23,67.05,67.2,53589.0,67.08,67.23,67.05,67.2,53589.0
2017-06-23 11:20:00,67.2,67.23,67.11,67.17,62380.0,67.2,67.23,67.11,67.17,62380.0
2017-06-23 11:30:00,67.17,67.17,67.05,67.1,34606.0,67.17,67.17,67.05,67.1,34606.0
2017-06-23 11:40:00,67.1,67.13,67.05,67.08,44410.0,67.1,67.13,67.05,67.08,44410.0
2017-06-23 11:50:00,67.08,67.11,67.05,67.08,34600.0,67.08,67.11,67.05,67.08,34600.0
2017-06-23 12:00:00,67.07,67.11,66.93,66.93,44934.0,67.07,67.11,66.93,66.93,44934.0
2017-06-23 12:10:00,66.94,66.99,66.87,66.97,45037.0,66.94,66.99,66.87,66.97,45037.0
2017-06-23 12:20:00,66.98,67.0,66.74,66.87,94973.0,66.98,67.0,66.74,66.87,94973.0
2017-06-23 12:30:00,66.87,66.89,66.65,66.73,129978.0,66.87,66.89,66.65,66.73,129978.0
2017-06-23 12:40:00,66.73,66.84,66.66,66.76,251838.0,66.73,66.84,66.66,66.76,251838.0
2017-06-23 12:50:00,66.77,66.8,66.71,66.77,31623.0,66.77,66.8,66.71,66.77,31623.0
2017-06-23 13:00:00,66.78,66.82,66.71,66.76,62150.0,66.78,66.82,66.71,66.76,62150.0
2017-06-23 13:10:00,66.76,66.82,66.56,66.56,62272.0,66.76,66.82,66.56,66.56,62272.0
2017-06-23 13:20:00,66.57,66.61,66.45,66.55,94498.0,66.57,66.61,66.45,66.55,94498.0
2017-06-23 13:30:00,66.54,66.59,66.35,66.39,40449.0,66.54,66.59,66.35,66.39,40449.0
2017-06-23 13:40:00,66.39,66.43,66.31,66.38,45357.0,66.39,66.43,66.31,66.38,45357.0
2017-06-23 13:50:00,66.37,66.51,66.32,66.45,56772.0,66.37,66.51,66.32,66.45,56772.0
2017-06-23 14:00:00,66.44,66.53,66.41,66.47,65410.0,66.44,66.53,66.41,66.47,65410.0
2017-06-23 14:10:00,66.47,66.56,66.45,66.51,33263.0,66.47,66.56,66.45,66.51,33263.0
2017-06-23 14:20:00,66.5,66.5,66.28,66.34,95149.0,66.5,66.5,66.28,66.34,95149.0
2017-06-23 14:30:00,66.34,66.39,66.29,66.33,47787.0,66.34,66.39,66.29,66.33,47787.0
2017-06-23 14:40:00,66.33,66.34,66.21,66.25,114576.0,66.33,66.34,66.21,66.25,114576.0
2017-06-23 14:50:00,66.24,66.31,66.21,66.28,157540.0,66.24,66.31,66.21,66.28,157540.0
2017-06-23 15:00:00,66.28,66.28,66.17,66.22,107909.0,66.28,66.28,66.17,66.22,107909.0
2017-06-23 15:10:00,66.21,66.31,66.19,66.29,166077.0,66.21,66.31,66.19,66.29,166077.0
2017-06-23 15:20:00,66.28,66.5,66.2,66.48,280908.0,66.28,66.5,66.2,66.48,280908.0
2017-06-23 15:30:00,66.5,66.6,66.42,66.57,163469.0,66.5,66.6,66.42,66.57,163469.0
2017-06-23 15:40:00,66.58,66.76,66.54,66.64,179533.0,66.58,66.76,66.54,66.64,179533.0
2017-06-23 15:50:00,66.66,66.84,66.57,66.6,1015111.0,66.66,66.84,66.57,66.6,1015111.0
2017-06-26 09:30:00,66.81,67.33,66.53,66.94,146502.0,66.81,67.33,66.53,66.94,146502.0
2017-06-26 09:40:00,66.91,67.76,66.91,67.41,1264934.0,66.91,67.76,66.91,67.41,1264934.0
2017-06-26 09:50:00,67.44,67.96,67.44,67.78,86637.0,67.44,67.96,67.44,67.78,86637.0
2017-06-26 10:00:00,67.8,68.16,67.77,67.87,152678.0,67.8,68.16,67.77,67.87,152678.0
2017-06-26 10:10:00,67.88,67.9,67.49,67.53,79145.0,67.88,67.9,67.49,67.53,79145.0
2017-06-26 10:20:00,67.55,67.72,67.52,67.58,41003.0,67.55,67.72,67.52,67.58,41003.0
2017-06-26 10:30:00,67.55,67.65,67.54,67.62,48833.0,67.55,67.65,67.54,67.62,48833.0
2017-06-26 10:40:00,67.63,68.08,67.62,68.05,60779.0,67.63,68.08,67.62,68.05,60779.0
2017-06-26 10:50:00,68.04,68.16,67.9,68.11,612870.0,68.04,68.16,67.9,68.11,612870.0
2017-06-26 11:00:00,68.12,68.12,67.71,67.88,95849.0,68.12,68.12,67.71,67.88,95849.0
2017-06-26 11:10:00,67.89,68.21,67.86,68.09,59969.0,67.89,68.21,67.86,68.09,59969.0
2017-06-26 11:20:00,68.09,68.1,67.78,67.84,50164.0,68.09,68.1,67.78,67.84,50164.0
2017-06-26 11:30:00,67.84,67.85,67.76,67.8,55872.0,67.84,67.85,67.76,67.8,55872.0
2017-06-26 11:40:00,67.8,67.97,67.78,67.93,42371.0,67.8,67.97,67.78,67.93,42371.0
2017-06-26 11:50:00,67.94,68.02,67.87,67.88,35706.0,67.94,68.02,67.87,67.88,35706.0
2017-06-26 12:00:00,67.88,68.0,67.85,67.91,43749.0,67.88,68.0,67.85,67.91,43749.0
2017-06-26 12:10:00,67.91,68.07,67.91,67.93,46038.0,67.91,68.07,67.91,67.93,46038.0
2017-06-26 12:20:00,67.95,68.16,67.88,67.95,78794.0,67.95,68.16,67.88,67.95,78794.0
2017-06-26 12:30:00,67.97,68.0,67.92,67.96,98617.0,67.97,68.0,67.92,67.96,98617.0
2017-06-26 12:40:00,67.95,68.06,67.95,67.95,51748.0,67.95,68.06,67.95,67.95,51748.0
2017-06-26 12:50:00,67.95,68.02,67.91,67.98,43837.0,67.95,68.02,67.91,67.98,43837.0
2017-06-26 13:00:00,67.96,68.02,67.9,67.95,33016.0,67.96,68.02,67.9,67.95,33016.0
2017-06-26 13:10:00,67.94,68.01,67.85,67.87,40337.0,67.94,68.01,67.85,67.87,40337.0
2017-06-26 13:20:00,67.88,67.93,67.83,67.87,28255.0,67.88,67.93,67.83,67.87,28255.0
2017-06-26 13:30:00,67.84,67.91,67.83,67.89,28373.0,67.84,67.91,67.83,67.89,28373.0
2017-06-26 13:40:00,67.9,67.95,67.86,67.88,27721.0,67.9,67.95,67.86,67.88,27721.0
2017-06-26 13:50:00,67.87,68.1,67.87,68.08,111153.0,67.87,68.1,67.87,68.08,111153.0
2017-06-26 14:00:00,68.07,68.17,68.04,68.05,43706.0,68.07,68.17,68.04,68.05,43706.0
2017-06-26 14:10:00,68.06,68.07,67.92,68.03,557498.0,68.06,68.07,67.92,68.03,557498.0
2017-06-26 14:20:00,68.03,68.1,67.95,68.06,62888.0,68.03,68.1,67.95,68.06,62888.0
2017-06-26 14:30:00,68.06,68.12,68.0,68.05,42305.0,68.06,68.12,68.0,68.05,42305.0
2017-06-26 14:40:00,68.05,68.15,67.97,68.01,48694.0,68.05,68.15,67.97,68.01,48694.0
2017-06-26 14:50:00,68.01,68.11,67.97,68.1,52444.0,68.01,68.11,67.97,68.1,52444.0
2017-06-26 15:00:00,68.08,68.16,67.99,68.1,67049.0,68.08,68.16,67.99,68.1,67049.0
2017-06-26 15:10:00,68.1,68.17,68.07,68.12,65374.0,68.1,68.17,68.07,68.12,65374.0
2017-06-26 15:20:00,68.12,68.13,68.02,68.13,315206.0,68.12,68.13,68.02,68.13,315206.0
2017-06-26 15:30:00,68.13,68.37,68.07,68.35,138972.0,68.13,68.37,68.07,68.35,138972.0
2017-06-26 15:40:00,68.34,68.44,68.31,68.41,174237.0,68.34,68.44,68.31,68.41,174237.0
2017-06-26 15:50:00,68.41,68.53,68.41,68.48,525133.0,68.41,68.53,68.41,68.48,525133.0
2017-06-27 09:30:00,68.3,69.08,68.25,68.88,279817.0,68.3,69.08,68.25,68.88,279817.0
2017-06-27 09:40:00,68.84,69.73,68.7,69.71,295119.0,68.84,69.73,68.7,69.71,295119.0
2017-06-27 09:50:00,69.67,69.7,69.14,69.21,240314.0,69.67,69.7,69.14,69.21,240314.0
2017-06-27 10:00:00,69.21,69.59,69.17,69.57,169316.0,69.21,69.59,69.17,69.57,169316.0
2017-06-27 10:10:00,69.59,69.77,69.55,69.72,125393.0,69.59,69.77,69.55,69.72,125393.0
2017-06-27 10:20:00,69.72,69.84,69.63,69.83,189409.0,69.72,69.84,69.63,69.83,189409.0
2017-06-27 10:30:00,69.83,70.01,69.72,69.75,194406.0,69.83,70.01,69.72,69.75,194406.0
2017-06-27 10:40:00,69.76,70.02,69.67,69.98,168271.0,69.76,70.02,69.67,69.98,168271.0
2017-06-27 10:50:00,69.98,70.28,69.9,70.02,259988.0,69.98,70.28,69.9,70.02,259988.0
2017-06-27 11:00:00,70.03,70.3,69.66,69.78,199561.0,70.03,70.3,69.66,69.78,199561.0
2017-06-27 11:10:00,69.76,70.05,69.73,70.02,59225.0,69.76,70.05,69.73,70.02,59225.0
2017-06-27 11:20:00,70.02,70.02,69.76,69.9,111754.0,70.02,70.02,69.76,69.9,111754.0
2017-06-27 11:30:00,69.9,69.93,69.73,69.78,77107.0,69.9,69.93,69.73,69.78,77107.0
2017-06-27 11:40:00,69.75,69.86,69.59,69.72,34336.0,69.75,69.86,69.59,69.72,34336.0
2017-06-27 11:50:00,69.74,69.87,69.63,69.76,97018.0,69.74,69.87,69.63,69.76,97018.0
2017-06-27 12:00:00,69.75,69.76,69.57,69.76,65815.0,69.75,69.76,69.57,69.76,65815.0
2017-06-27 12:10:00,69.77,69.82,69.66,69.72,39374.0,69.77,69.82,69.66,69.72,39374.0
2017-06-27 12:20:00,69.73,69.83,69.7,69.73,31879.0,69.73,69.83,69.7,69.73,31879.0
2017-06-27 12:30:00,69.75,69.92,69.69,69.86,92185.0,69.75,69.92,69.69,69.86,92185.0
2017-06-27 12:40:00,69.82,69.85,69.77,69.8,24076.0,69.82,69.85,69.77,69.8,24076.0
2017-06-27 12:50:00,69.79,69.91,69.77,69.85,34397.0,69.79,69.91,69.77,69.85,34397.0
2017-06-27 13:00:00,69.83,69.85,69.7,69.7,54155.0,69.83,69.85,69.7,69.7,54155.0
2017-06-27 13:10:00,69.7,69.76,69.49,69.54,56952.0,69.7,69.76,69.49,69.54,56952.0
2017-06-27 13:20:00,69.57,69.61,69.43,69.46,122378.0,69.57,69.61,69.43,69.46,122378.0
2017-06-27 13:30:00,69.48,69.49,69.25,69.27,78436.0,69.48,69.49,69.25,69.27,78436.0
2017-06-27 13:40:00,69.26,69.37,69.23,69.27,73310.0,69.26,69.37,69.23,69.27,73310.0
2017-06-27 13:50:00,69.26,69.3,69.25,69.27,49016.0,69.26,69.3,69.25,69.27,49016.0
2017-06-27 14:00:00,69.27,69.36,69.25,69.35,76772.0,69.27,69.36,69.25,69.35,76772.0
2017-06-27 14:10:00,69.36,69.42,69.27,69.41,124265.0,69.36,69.42,69.27,69.41,124265.0
2017-06-27 14:20:00,69.41,69.5,69.32,69.36,90705.0,69.41,69.5,69.32,69.36,90705.0
2017-06-27 14:30:00,69.38,69.48,69.37,69.37,44814.0,69.38,69.48,69.37,69.37,44814.0
2017-06-27 14:40:00,69.38,69.58,69.37,69.47,290125.0,69.38,69.58,69.37,69.47,290125.0
2017-06-27 14:50:00,69.46,69.64,69.45,69.55,114184.0,69.46,69.64,69.45,69.55,114184.0
2017-06-27 15:00:00,69.55,69.58,69.38,69.43,53439.0,69.55,69.58,69.38,69.43,53439.0
2017-06-27 15:10:00,69.43,69.52,69.37,69.43,162253.0,69.43,69.52,69.37,69.43,162253.0
2017-06-27 15:20:00,69.43,69.46,69.36,69.37,61370.0,69.43,69.46,69.36,69.37,61370.0
2017-06-27 15:30:00,69.37,69.38,69.25,69.27,111906.0,69.37,69.38,69.25,69.27,111906.0
2017-06-27 15:40:00,69.26,69.29,69.25,69.26,213660.0,69.26,69.29,69.25,69.26,213660.0
2017-06-27 15:50:00,69.25,69.29,69.22,69.22,402666.0,69.25,69.29,69.22,69.22,402666.0
2017-06-28 09:30:00,70.48,70.75,69.76,69.91,179583.0,70.48,70.75,69.76,69.91,179583.0
2017-06-28 09:40:00,69.92,69.97,69.37,69.51,165709.0,69.92,69.97,69.37,69.51,165709.0
2017-06-28 09:50:00,69.5,69.82,69.5,69.72,63167.0,69.5,69.82,69.5,69.72,63167.0
2017-06-28 10:00:00,69.73,70.13,69.73,70.12,91028.0,69.73,70.13,69.73,70.12,91028.0
2017-06-28 10:10:00,70.1,70.12,69.89,69.92,83920.0,70.1,70.12,69.89,69.92,83920.0
2017-06-28 10:20:00,69.93,70.06,69.9,70.0,65186.0,69.93,70.06,69.9,70.0,65186.0
2017-06-28 10:30:00,70.0,70.09,69.92,70.03,89989.0,70.0,70.09,69.92,70.03,89989.0
2017-06-28 10:40:00,70.04,70.21,69.99,70.02,58565.0,70.04,70.21,69.99,70.02,58565.0
2017-06-28 10:50:00,70.02,70.1,69.89,69.92,126157.0,70.02,70.1,69.89,69.92,126157.0
2017-06-28 11:00:00,69.9,70.11,69.89,70.1,50538.0,69.9,70.11,69.89,70.1,50538.0
2017-06-28 11:10:00,70.1,70.32,70.07,70.28,68315.0,70.1,70.32,70.07,70.28,68315.0
2017-06-28 11:20:00,70.28,70.3,70.22,70.23,44358.0,70.28,70.3,70.22,70.23,44358.0
2017-06-28 11:30:00,70.25,70.32,70.11,70.21,36334.0,70.25,70.32,70.11,70.21,36334.0
2017-06-28 11:40:00,70.2,70.23,70.03,70.15,48123.0,70.2,70.23,70.03,70.15,48123.0
2017-06-28 11:50:00,70.16,70.42,70.14,70.34,51797.0,70.16,70.42,70.14,70.34,51797.0
2017-06-28 12:00:00,70.33,70.33,70.15,70.24,34773.0,70.33,70.33,70.15,70.24,34773.0
2017-06-28 12:10:00,70.23,70.24,70.14,70.2,35400.0,70.23,70.24,70.14,70.2,35400.0
2017-06-28 12:20:00,70.2,70.24,70.13,70.16,40952.0,70.2,70.24,70.13,70.16,40952.0
2017-06-28 12:30:00,70.17,70.27,70.15,70.27,37607.0,70.17,70.27,70.15,70.27,37607.0
2017-06-28 12:40:00,70.29,70.38,70.22,70.36,53575.0,70.29,70.38,70.22,70.36,53575.0
2017-06-28 12:50:00,70.35,70.37,70.22,70.27,36742.0,70.35,70.37,70.22,70.27,36742.0
2017-06-28 13:00:00,70.28,70.36,70.27,70.3,66925.0,70.28,70.36,70.27,70.3,66925.0
2017-06-28 13:10:00,70.29,70.35,70.25,70.33,26861.0,70.29,70.35,70.25,70.33,26861.0
2017-06-28 13:20:00,70.33,70.45,70.33,70.43,44353.0,70.33,70.45,70.33,70.43,44353.0
2017-06-28 13:30:00,70.44,70.47,70.38,70.39,33697.0,70.44,70.47,70.38,70.39,33697.0
2017-06-28 13:40:00,70.38,70.38,70.23,70.24,29647.0,70.38,70.38,70.23,70.24,29647.0
2017-06-28 13:50:00,70.23,70.38,70.15,70.34,82582.0,70.23,70.38,70.15,70.34,82582.0
2017-06-28 14:00:00,70.36,70.42,70.33,70.41,50985.0,70.36,70.42,70.33,70.41,50985.0
2017-06-28 14:10:00,70.4,70.45,70.35,70.41,108446.0,70.4,70.45,70.35,70.41,108446.0
2017-06-28 14:20:00,70.42,70.61,70.4,70.56,75080.0,70.42,70.61,70.4,70.56,75080.0
2017-06-28 14:30:00,70.55,70.69,70.54,70.68,67857.0,70.55,70.69,70.54,70.68,67857.0
2017-06-28 14:40:00,70.69,70.72,70.62,70.72,69836.0,70.69,70.72,70.62,70.72,69836.0
2017-06-28 14:50:00,70.72,70.79,70.63,70.73,136921.0,70.72,70.79,70.63,70.73,136921.0
2017-06-28 15:00:00,70.74,70.8,70.7,70.8,124642.0,70.74,70.8,70.7,70.8,124642.0
2017-06-28 15:10:00,70.8,70.81,70.59,70.59,107671.0,70.8,70.81,70.59,70.59,107671.0
2017-06-28 15:20:00,70.59,70.6,70.45,70.46,147745.0,70.59,70.6,70.45,70.46,147745.0
2017-06-28 15:30:00,70.46,70.5,70.26,70.27,163985.0,70.46,70.5,70.26,70.27,163985.0
2017-06-28 15:40:00,70.26,70.26,69.99,70.05,318174.0,70.26,70.26,69.99,70.05,318174.0
2017-06-28 15:50:00,70.05,70.05,69.94,69.97,379488.0,70.05,70.05,69.94,69.97,379488.0
2017-06-29 09:30:00,69.83,69.95,69.5,69.5,170301.0,69.83,69.95,69.5,69.5,170301.0
2017-06-29 09:40:00,69.46,69.98,69.33,69.98,45288.0,69.46,69.98,69.33,69.98,45288.0
2017-06-29 09:50:00,69.98,70.22,69.93,70.2,49093.0,69.98,70.22,69.93,70.2,49093.0
2017-06-29 10:00:00,70.17,70.23,69.87,70.01,79061.0,70.17,70.23,69.87,70.01,79061.0
2017-06-29 10:10:00,70.0,70.02,69.73,69.9,83640.0,70.0,70.02,69.73,69.9,83640.0
2017-06-29 10:20:00,69.89,70.07,69.76,70.06,48117.0,69.89,70.07,69.76,70.06,48117.0
2017-06-29 10:30:00,70.05,70.16,69.98,70.14,45028.0,70.05,70.16,69.98,70.14,45028.0
2017-06-29 10:40:00,70.13,70.42,70.13,70.34,36857.0,70.13,70.42,70.13,70.34,36857.0
2017-06-29 10:50:00,70.34,70.34,70.14,70.2,39821.0,70.34,70.34,70.14,70.2,39821.0
2017-06-29 11:00:00,70.2,70.29,70.04,70.15,39202.0,70.2,70.29,70.04,70.15,39202.0
2017-06-29 11:10:00,70.14,70.16,69.98,70.12,56950.0,70.14,70.16,69.98,70.12,56950.0
2017-06-29 11:20:00,70.13,70.19,70.03,70.09,43388.0,70.13,70.19,70.03,70.09,43388.0
2017-06-29 11:30:00,70.09,70.14,69.94,70.03,49322.0,70.09,70.14,69.94,70.03,49322.0
2017-06-29 11:40:00,70.01,70.16,70.0,70.11,37659.0,70.01,70.16,70.0,70.11,37659.0
2017-06-29 11:50:00,70.11,70.11,69.93,69.93,49061.0,70.11,70.11,69.93,69.93,49061.0
2017-06-29 12:00:00,69.94,70.09,69.86,70.09,56569.0,69.94,70.09,69.86,70.09,56569.0
2017-06-29 12:10:00,70.1,70.17,69.95,70.05,35554.0,70.1,70.17,69.95,70.05,35554.0
2017-06-29 12:20:00,70.03,70.04,69.89,69.93,42843.0,70.03,70.04,69.89,69.93,42843.0
2017-06-29 12:30:00,69.93,69.95,69.8,69.81,48142.0,69.93,69.95,69.8,69.81,48142.0
2017-06-29 12:40:00,69.8,69.9,69.75,69.85,117215.0,69.8,69.9,69.75,69.85,117215.0
2017-06-29 12:50:00,69.83,69.94,69.79,69.79,27567.0,69.83,69.94,69.79,69.79,27567.0
2017-06-29 13:00:00,69.78,69.89,69.74,69.76,35743.0,69.78,69.89,69.74,69.76,35743.0
2017-06-29 13:10:00,69.77,69.79,69.56,69.67,29108.0,69.77,69.79,69.56,69.67,29108.0
2017-06-29 13:20:00,69.66,69.69,69.48,69.53,29847.0,69.66,69.69,69.48,69.53,29847.0
2017-06-29 13:30:00,69.56,69.67,69.5,69.56,35982.0,69.56,69.67,69.5,69.56,35982.0
2017-06-29 13:40:00,69.56,69.61,69.49,69.56,45697.0,69.56,69.61,69.49,69.56,45697.0
2017-06-29 13:50:00,69.56,69.67,69.55,69.58,39137.0,69.56,69.67,69.55,69.58,39137.0
2017-06-29 14:00:00,69.58,69.63,69.4,69.5,52339.0,69.58,69.63,69.4,69.5,52339.0
2017-06-29 14:10:00,69.5,69.6,69.49,69.52,37392.0,69.5,69.6,69.49,69.52,37392.0
2017-06-29 14:20:00,69.51,69.61,69.5,69.61,32462.0,69.51,69.61,69.5,69.61,32462.0
2017-06-29 14:30:00,69.61,69.82,69.59,69.82,59912.0,69.61,69.82,69.59,69.82,59912.0
2017-06-29 14:40:00,69.82,69.87,69.79,69.87,42385.0,69.82,69.87,69.79,69.87,42385.0
2017-06-29 14:50:00,69.86,69.98,69.85,69.93,43068.0,69.86,69.98,69.85,69.93,43068.0
2017-06-29 15:00:00,69.92,70.0,69.91,69.95,52031.0,69.92,70.0,69.91,69.95,52031.0
2017-06-29 15:10:00,69.93,69.97,69.88,69.95,65457.0,69.93,69.97,69.88,69.95,65457.0
2017-06-29 15:20:00,69.94,69.95,69.73,69.77,59431.0,69.94,69.95,69.73,69.77,59431.0
2017-06-29 15:30:00,69.77,69.9,69.77,69.88,73987.0,69.77,69.9,69.77,69.88,73987.0
2017-06-29 15:40:00,69.87,69.88,69.75,69.76,98369.0,69.87,69.88,69.75,69.76,98369.0
2017-06-29 15:50:00,69.75,69.82,69.71,69.73,231262.0,69.75,69.82,69.71,69.73,231262.0
2017-06-30 09:30:00,70.01,70.01,69.46,69.5,122136.0,70.01,70.01,69.46,69.5,122136.0
2017-06-30 09:40:00,69.49,69.75,69.23,69.65,49587.0,69.49,69.75,69.23,69.65,49587.0
2017-06-30 09:50:00,69.68,69.75,69.46,69.58,37093.0,69.68,69.75,69.46,69.58,37093.0
2017-06-30 10:00:00,69.55,69.76,69.53,69.67,53404.0,69.55,69.76,69.53,69.67,53404.0
2017-06-30 10:10:00,69.67,69.75,69.55,69.7,53667.0,69.67,69.75,69.55,69.7,53667.0
2017-06-30 10:20:00,69.7,70.16,69.69,69.95,105495.0,69.7,70.16,69.69,69.95,105495.0
2017-06-30 10:30:00,69.94,70.12,69.88,70.02,62900.0,69.94,70.12,69.88,70.02,62900.0
2017-06-30 10:40:00,70.0,70.28,69.91,70.17,42580.0,70.0,70.28,69.91,70.17,42580.0
2017-06-30 10:50:00,70.19,70.33,70.03,70.06,57115.0,70.19,70.33,70.03,70.06,57115.0
2017-06-30 11:00:00,70.06,70.41,70.04,70.35,54922.0,70.06,70.41,70.04,70.35,54922.0
2017-06-30 11:10:00,70.34,70.39,70.26,70.35,39289.0,70.34,70.39,70.26,70.35,39289.0
2017-06-30 11:20:00,70.33,70.35,70.16,70.22,42210.0,70.33,70.35,70.16,70.22,42210.0
2017-06-30 11:30:00,70.22,70.3,70.12,70.22,38183.0,70.22,70.3,70.12,70.22,38183.0
2017-06-30 11:40:00,70.23,70.34,70.18,70.29,28352.0,70.23,70.34,70.18,70.29,28352.0
2017-06-30 11:50:00,70.27,70.28,70.15,70.17,51668.0,70.27,70.28,70.15,70.17,51668.0
2017-06-30 12:00:00,70.17,70.26,70.13,70.16,83831.0,70.17,70.26,70.13,70.16,83831.0
2017-06-30 12:10:00,70.15,70.22,69.94,70.0,45325.0,70.15,70.22,69.94,70.0,45325.0
2017-06-30 12:20:00,70.0,70.0,69.87,69.91,41226.0,70.0,70.0,69.87,69.91,41226.0
2017-06-30 12:30:00,69.92,70.03,69.88,70.01,30847.0,69.92,70.03,69.88,70.01,30847.0
2017-06-30 12:40:00,70.01,70.02,69.95,70.0,29712.0,70.01,70.02,69.95,70.0,29712.0
2017-06-30 12:50:00,69.98,70.01,69.85,69.86,27664.0,69.98,70.01,69.85,69.86,27664.0
2017-06-30 13:00:00,69.86,70.0,69.86,69.92,54395.0,69.86,70.0,69.86,69.92,54395.0
2017-06-30 13:10:00,69.92,69.96,69.85,69.9,28717.0,69.92,69.96,69.85,69.9,28717.0
2017-06-30 13:20:00,69.9,69.91,69.77,69.82,31199.0,69.9,69.91,69.77,69.82,31199.0
2017-06-30 13:30:00,69.81,69.82,69.67,69.73,38997.0,69.81,69.82,69.67,69.73,38997.0
2017-06-30 13:40:00,69.71,69.83,69.71,69.83,43603.0,69.71,69.83,69.71,69.83,43603.0
2017-06-30 13:50:00,69.83,69.83,69.72,69.72,34409.0,69.83,69.83,69.72,69.72,34409.0
2017-06-30 14:00:00,69.73,69.86,69.72,69.82,38225.0,69.73,69.86,69.72,69.82,38225.0
2017-06-30 14:10:00,69.82,69.96,69.81,69.91,29270.0,69.82,69.96,69.81,69.91,29270.0
2017-06-30 14:20:00,69.91,70.01,69.87,70.0,25979.0,69.91,70.01,69.87,70.0,25979.0
2017-06-30 14:30:00,69.99,70.02,69.92,69.92,27470.0,69.99,70.02,69.92,69.92,27470.0
2017-06-30 14:40:00,69.94,69.94,69.78,69.83,36117.0,69.94,69.94,69.78,69.83,36117.0
2017-06-30 14:50:00,69.85,69.93,69.82,69.93,64936.0,69.85,69.93,69.82,69.93,64936.0
2017-06-30 15:00:00,69.94,69.99,69.93,69.96,40777.0,69.94,69.99,69.93,69.96,40777.0
2017-06-30 15:10:00,69.96,70.01,69.95,69.97,54065.0,69.96,70.01,69.95,69.97,54065.0
2017-06-30 15:20:00,69.96,70.03,69.93,70.01,63848.0,69.96,70.03,69.93,70.01,63848.0
2017-06-30 15:30:00,70.01,70.03,69.96,70.0,66778.0,70.01,70.03,69.96,70.0,66778.0
2017-06-30 15:40:00,69.99,70.16,69.98,70.15,101719.0,69.99,70.16,69.98,70.15,101719.0
2017-06-30 15:50:00,70.15,70.15,69.92,69.93,346977.0,70.15,70.15,69.92,69.93,346977.0
2017-07-03 09:30:00,70.03,70.66,70.03,70.38,58519.0,70.03,70.66,70.03,70.38,58519.0
2017-07-03 09:40:00,70.41,70.66,70.19,70.5,29628.0,70.41,70.66,70.19,70.5,29628.0
2017-07-03 09:50:00,70.54,70.54,70.24,70.24,20170.0,70.54,70.54,70.24,70.24,20170.0
2017-07-03 10:00:00,70.25,70.41,70.01,70.01,26464.0,70.25,70.41,70.01,70.01,26464.0
2017-07-03 10:10:00,70.02,70.23,69.97,70.06,24461.0,70.02,70.23,69.97,70.06,24461.0
2017-07-03 10:20:00,70.04,70.04,69.88,70.0,18693.0,70.04,70.04,69.88,70.0,18693.0
2017-07-03 10:30:00,70.03,70.16,69.97,70.16,16914.0,70.03,70.16,69.97,70.16,16914.0
2017-07-03 10:40:00,70.16,70.17,69.97,69.97,18819.0,70.16,70.17,69.97,69.97,18819.0
2017-07-03 10:50:00,69.96,69.96,69.77,69.84,27433.0,69.96,69.96,69.77,69.84,27433.0
2017-07-03 11:00:00,69.82,69.95,69.79,69.85,18834.0,69.82,69.95,69.79,69.85,18834.0
2017-07-03 11:10:00,69.86,69.86,69.7,69.7,24038.0,69.86,69.86,69.7,69.7,24038.0
2017-07-03 11:20:00,69.69,69.77,69.62,69.77,26241.0,69.69,69.77,69.62,69.77,26241.0
2017-07-03 11:30:00,69.77,69.77,69.52,69.54,39122.0,69.77,69.77,69.52,69.54,39122.0
2017-07-03 11:40:00,69.54,69.62,69.42,69.49,50741.0,69.54,69.62,69.42,69.49,50741.0
2017-07-03 11:50:00,69.51,69.58,69.42,69.44,39710.0,69.51,69.58,69.42,69.44,39710.0
2017-07-03 12:00:00,69.46,69.5,69.34,69.49,31925.0,69.46,69.5,69.34,69.49,31925.0
2017-07-03 12:10:00,69.51,69.82,69.51,69.82,53152.0,69.51,69.82,69.51,69.82,53152.0
2017-07-03 12:20:00,69.81,69.87,69.73,69.84,44413.0,69.81,69.87,69.73,69.84,44413.0
2017-07-03 12:30:00,69.86,69.99,69.83,69.97,30085.0,69.86,69.99,69.83,69.97,30085.0
2017-07-03 12:40:00,69.96,70.05,69.92,69.92,30842.0,69.96,70.05,69.92,69.92,30842.0
2017-07-03 12:50:00,69.92,70.01,69.87,69.87,87601.0,69.92,70.01,69.87,69.87,87601.0
2017-07-05 09:30:00,69.95,70.06,69.31,69.31,55303.0,69.95,70.06,69.31,69.31,55303.0
2017-07-05 09:40:00,69.38,69.43,68.96,68.96,45249.0,69.38,69.43,68.96,68.96,45249.0
2017-07-05 09:50:00,68.99,69.0,68.61,68.82,97360.0,68.99,69.0,68.61,68.82,97360.0
2017-07-05 10:00:00,68.83,68.93,68.62,68.85,88059.0,68.83,68.93,68.62,68.85,88059.0
2017-07-05 10:10:00,68.86,68.9,68.62,68.79,133289.0,68.86,68.9,68.62,68.79,133289.0
2017-07-05 10:20:00,68.77,68.91,68.69,68.74,54899.0,68.77,68.91,68.69,68.74,54899.0
2017-07-05 10:30:00,68.75,68.95,68.7,68.77,97914.0,68.75,68.95,68.7,68.77,97914.0
2017-07-05 10:40:00,68.78,68.87,68.73,68.84,40936.0,68.78,68.87,68.73,68.84,40936.0
2017-07-05 10:50:00,68.83,69.04,68.81,69.01,49416.0,68.83,69.04,68.81,69.01,49416.0
2017-07-05 11:00:00,69.01,69.08,68.84,68.88,41328.0,69.01,69.08,68.84,68.88,41328.0
2017-07-05 11:10:00,68.88,68.93,68.71,68.72,29597.0,68.88,68.93,68.71,68.72,29597.0
2017-07-05 11:20:00,68.72,68.76,68.51,68.57,86083.0,68.72,68.76,68.51,68.57,86083.0
2017-07-05 11:30:00,68.57,68.64,68.47,68.64,59140.0,68.57,68.64,68.47,68.64,59140.0
2017-07-05 11:40:00,68.64,68.66,68.38,68.38,151401.0,68.64,68.66,68.38,68.38,151401.0
2017-07-05 11:50:00,68.38,68.46,68.3,68.34,37404.0,68.38,68.46,68.3,68.34,37404.0
2017-07-05 12:00:00,68.33,68.37,68.15,68.18,55677.0,68.33,68.37,68.15,68.18,55677.0
2017-07-05 12:10:00,68.17,68.25,68.14,68.22,31504.0,68.17,68.25,68.14,68.22,31504.0
2017-07-05 12:20:00,68.23,68.29,68.2,68.25,33850.0,68.23,68.29,68.2,68.25,33850.0
2017-07-05 12:30:00,68.25,68.29,68.21,68.26,49538.0,68.25,68.29,68.21,68.26,49538.0
2017-07-05 12:40:00,68.26,68.35,68.23,68.27,39023.0,68.26,68.35,68.23,68.27,39023.0
2017-07-05 12:50:00,68.27,68.33,68.23,68.29,50163.0,68.27,68.33,68.23,68.29,50163.0
2017-07-05 13:00:00,68.29,68.44,68.27,68.42,49796.0,68.29,68.44,68.27,68.42,49796.0
2017-07-05 13:10:00,68.43,68.43,68.27,68.34,37793.0,68.43,68.43,68.27,68.34,37793.0
2017-07-05 13:20:00,68.33,68.35,68.19,68.2,51033.0,68.33,68.35,68.19,68.2,51033.0
2017-07-05 13:30:00,68.2,68.29,68.16,68.21,92726.0,68.2,68.29,68.16,68.21,92726.0
2017-07-05 13:40:00,68.22,68.28,68.12,68.12,59793.0,68.22,68.28,68.12,68.12,59793.0
2017-07-05 13:50:00,68.11,68.24,68.03,68.11,62803.0,68.11,68.24,68.03,68.11,62803.0
2017-07-05 14:00:00,68.11,68.18,67.91,67.97,51902.0,68.11,68.18,67.91,67.97,51902.0
2017-07-05 14:10:00,67.98,68.14,67.93,68.05,61245.0,67.98,68.14,67.93,68.05,61245.0
2017-07-05 14:20:00,68.05,68.21,68.01,68.19,62970.0,68.05,68.21,68.01,68.19,62970.0
2017-07-05 14:30:00,68.19,68.26,68.14,68.2,91139.0,68.19,68.26,68.14,68.2,91139.0
2017-07-05 14:40:00,68.2,68.29,68.09,68.1,94768.0,68.2,68.29,68.09,68.1,94768.0
2017-07-05 14:50:00,68.1,68.12,68.0,68.12,141178.0,68.1,68.12,68.0,68.12,141178.0
2017-07-05 15:00:00,68.12,68.13,68.05,68.06,149751.0,68.12,68.13,68.05,68.06,149751.0
2017-07-05 15:10:00,68.07,68.08,67.99,68.07,100075.0,68.07,68.08,67.99,68.07,100075.0
2017-07-05 15:20:00,68.07,68.08,67.88,67.88,79613.0,68.07,68.08,67.88,67.88,79613.0
2017-07-05 15:30:00,67.89,67.89,67.76,67.78,201894.0,67.89,67.89,67.76,67.78,201894.0
2017-07-05 15:40:00,67.78,68.03,67.7,67.96,236138.0,67.78,68.03,67.7,67.96,236138.0
2017-07-05 15:50:00,67.96,68.35,67.95,68.2,598656.0,67.96,68.35,67.95,68.2,598656.0
2017-07-06 09:30:00,67.95,68.06,67.55,67.85,151762.0,67.95,68.06,67.55,67.85,151762.0
2017-07-06 09:40:00,67.84,68.29,67.62,68.21,68560.0,67.84,68.29,67.62,68.21,68560.0
2017-07-06 09:50:00,68.18,68.29,68.06,68.11,85168.0,68.18,68.29,68.06,68.11,85168.0
2017-07-06 10:00:00,68.07,68.13,67.82,67.89,90193.0,68.07,68.13,67.82,67.89,90193.0
2017-07-06 10:10:00,67.9,68.05,67.83,67.98,62850.0,67.9,68.05,67.83,67.98,62850.0
2017-07-06 10:20:00,67.97,68.02,67.8,67.94,48253.0,67.97,68.02,67.8,67.94,48253.0
2017-07-06 10:30:00,67.93,68.07,67.87,68.05,33720.0,67.93,68.07,67.87,68.05,33720.0
2017-07-06 10:40:00,68.05,68.19,68.02,68.03,53597.0,68.05,68.19,68.02,68.03,53597.0
2017-07-06 10:50:00,68.02,68.11,67.97,68.04,45470.0,68.02,68.11,67.97,68.04,45470.0
2017-07-06 11:00:00,68.03,68.08,67.88,67.9,44915.0,68.03,68.08,67.88,67.9,44915.0
2017-07-06 11:10:00,67.89,67.92,67.8,67.87,45568.0,67.89,67.92,67.8,67.87,45568.0
2017-07-06 11:20:00,67.85,68.02,67.81,67.99,26875.0,67.85,68.02,67.81,67.99,26875.0
2017-07-06 11:30:00,67.98,68.0,67.8,67.99,98255.0,67.98,68.0,67.8,67.99,98255.0
2017-07-06 11:40:00,67.98,68.0,67.9,67.98,26402.0,67.98,68.0,67.9,67.98,26402.0
2017-07-06 11:50:00,67.98,68.03,67.91,68.0,44003.0,67.98,68.03,67.91,68.0,44003.0
2017-07-06 12:00:00,68.0,68.06,67.95,67.97,37575.0,68.0,68.06,67.95,67.97,37575.0
2017-07-06 12:10:00,67.96,67.98,67.85,67.95,50968.0,67.96,67.98,67.85,67.95,50968.0
2017-07-06 12:20:00,67.97,68.0,67.89,67.91,35907.0,67.97,68.0,67.89,67.91,35907.0
2017-07-06 12:30:00,67.91,67.97,67.85,67.94,22133.0,67.91,67.97,67.85,67.94,22133.0
2017-07-06 12:40:00,67.94,67.96,67.9,67.94,23017.0,67.94,67.96,67.9,67.94,23017.0
2017-07-06 12:50:00,67.94,67.95,67.85,67.85,54435.0,67.94,67.95,67.85,67.85,54435.0
2017-07-06 13:00:00,67.86,67.86,67.8,67.8,35170.0,67.86,67.86,67.8,67.8,35170.0
2017-07-06 13:10:00,67.81,68.02,67.8,67.99,34840.0,67.81,68.02,67.8,67.99,34840.0
2017-07-06 13:20:00,68.0,68.14,68.0,68.12,22512.0,68.0,68.14,68.0,68.12,22512.0
2017-07-06 13:30:00,68.13,68.22,68.1,68.14,27106.0,68.13,68.22,68.1,68.14,27106.0
2017-07-06 13:40:00,68.13,68.23,68.1,68.23,40482.0,68.13,68.23,68.1,68.23,40482.0
2017-07-06 13:50:00,68.23,68.24,68.17,68.17,34809.0,68.23,68.24,68.17,68.17,34809.0
2017-07-06 14:00:00,68.19,68.21,68.1,68.14,46370.0,68.19,68.21,68.1,68.14,46370.0
2017-07-06 14:10:00,68.14,68.17,68.1,68.12,28250.0,68.14,68.17,68.1,68.12,28250.0
2017-07-06 14:20:00,68.12,68.19,68.11,68.18,24191.0,68.12,68.19,68.11,68.18,24191.0
2017-07-06 14:30:00,68.18,68.21,68.15,68.16,52141.0,68.18,68.21,68.15,68.16,52141.0
2017-07-06 14:40:00,68.17,68.23,68.15,68.2,41237.0,68.17,68.23,68.15,68.2,41237.0
2017-07-06 14:50:00,68.2,68.21,68.15,68.17,45911.0,68.2,68.21,68.15,68.17,45911.0
2017-07-06 15:00:00,68.17,68.17,68.05,68.11,62656.0,68.17,68.17,68.05,68.11,62656.0
2017-07-06 15:10:00,68.13,68.13,68.05,68.05,63328.0,68.13,68.13,68.05,68.05,63328.0
2017-07-06 15:20:00,68.06,68.06,67.93,67.95,87810.0,68.06,68.06,67.93,67.95,87810.0
2017-07-06 15:30:00,67.95,67.97,67.73,67.81,105137.0,67.95,67.97,67.73,67.81,105137.0
2017-07-06 15:40:00,67.81,67.83,67.7,67.83,116257.0,67.81,67.83,67.7,67.83,116257.0
2017-07-06 15:50:00,67.81,67.97,67.8,67.92,284309.0,67.81,67.97,67.8,67.92,284309.0
2017-07-07 09:30:00,68.0,68.23,67.97,68.1,50840.0,68.0,68.23,67.97,68.1,50840.0
2017-07-07 09:40:00,68.12,68.38,68.09,68.35,18014.0,68.12,68.38,68.09,68.35,18014.0
2017-07-07 09:50:00,68.38,68.51,68.04,68.05,74607.0,68.38,68.51,68.04,68.05,74607.0
2017-07-07 10:00:00,68.07,68.12,67.87,67.91,56026.0,68.07,68.12,67.87,67.91,56026.0
2017-07-07 10:10:00,67.92,68.2,67.91,68.17,48335.0,67.92,68.2,67.91,68.17,48335.0
2017-07-07 10:20:00,68.17,68.34,68.14,68.27,55057.0,68.17,68.34,68.14,68.27,55057.0
2017-07-07 10:30:00,68.29,68.42,68.27,68.27,26283.0,68.29,68.42,68.27,68.27,26283.0
2017-07-07 10:40:00,68.28,68.35,68.21,68.24,21674.0,68.28,68.35,68.21,68.24,21674.0
2017-07-07 10:50:00,68.24,68.31,68.15,68.31,29123.0,68.24,68.31,68.15,68.31,29123.0
2017-07-07 11:00:00,68.3,68.3,68.19,68.25,17267.0,68.3,68.3,68.19,68.25,17267.0
2017-07-07 11:10:00,68.25,68.46,68.25,68.37,26737.0,68.25,68.46,68.25,68.37,26737.0
2017-07-07 11:20:00,68.39,68.53,68.38,68.5,29556.0,68.39,68.53,68.38,68.5,29556.0
2017-07-07 11:30:00,68.5,68.69,68.5,68.54,40394.0,68.5,68.69,68.5,68.54,40394.0
2017-07-07 11:40:00,68.54,68.59,68.36,68.51,36817.0,68.54,68.59,68.36,68.51,36817.0
2017-07-07 11:50:00,68.51,68.52,68.21,68.26,34030.0,68.51,68.52,68.21,68.26,34030.0
2017-07-07 12:00:00,68.25,68.32,68.2,68.2,13079.0,68.25,68.32,68.2,68.2,13079.0
2017-07-07 12:10:00,68.2,68.2,68.09,68.15,21956.0,68.2,68.2,68.09,68.15,21956.0
2017-07-07 12:20:00,68.13,68.21,68.09,68.12,31437.0,68.13,68.21,68.09,68.12,31437.0
2017-07-07 12:30:00,68.12,68.14,68.03,68.03,29706.0,68.12,68.14,68.03,68.03,29706.0
2017-07-07 12:40:00,68.05,68.05,67.86,67.87,34607.0,68.05,68.05,67.86,67.87,34607.0
2017-07-07 12:50:00,67.86,67.92,67.83,67.85,42929.0,67.86,67.92,67.83,67.85,42929.0
2017-07-07 13:00:00,67.87,67.89,67.77,67.81,14940.0,67.87,67.89,67.77,67.81,14940.0
2017-07-07 13:10:00,67.8,67.89,67.78,67.88,20219.0,67.8,67.89,67.78,67.88,20219.0
2017-07-07 13:20:00,67.89,67.9,67.78,67.79,33319.0,67.89,67.9,67.78,67.79,33319.0
2017-07-07 13:30:00,67.8,67.84,67.77,67.78,12887.0,67.8,67.84,67.77,67.78,12887.0
2017-07-07 13:40:00,67.78,67.79,67.7,67.78,14612.0,67.78,67.79,67.7,67.78,14612.0
2017-07-07 13:50:00,67.78,67.87,67.77,67.82,69668.0,67.78,67.87,67.77,67.82,69668.0
2017-07-07 14:00:00,67.84,67.84,67.67,67.79,28890.0,67.84,67.84,67.67,67.79,28890.0
2017-07-07 14:10:00,67.78,67.81,67.76,67.78,28821.0,67.78,67.81,67.76,67.78,28821.0
2017-07-07 14:20:00,67.78,67.81,67.74,67.75,17285.0,67.78,67.81,67.74,67.75,17285.0
2017-07-07 14:30:00,67.76,67.8,67.72,67.72,20247.0,67.76,67.8,67.72,67.72,20247.0
2017-07-07 14:40:00,67.73,67.82,67.73,67.77,17947.0,67.73,67.82,67.73,67.77,17947.0
2017-07-07 14:50:00,67.77,67.82,67.74,67.8,39486.0,67.77,67.82,67.74,67.8,39486.0
2017-07-07 15:00:00,67.81,67.89,67.8,67.89,28732.0,67.81,67.89,67.8,67.89,28732.0
2017-07-07 15:10:00,67.89,68.01,67.88,68.01,36660.0,67.89,68.01,67.88,68.01,36660.0
2017-07-07 15:20:00,68.01,68.08,67.98,68.05,50985.0,68.01,68.08,67.98,68.05,50985.0
2017-07-07 15:30:00,68.05,68.08,68.0,68.08,38777.0,68.05,68.08,68.0,68.08,38777.0
2017-07-07 15:40:00,68.08,68.16,68.05,68.13,74343.0,68.08,68.16,68.05,68.13,74343.0
2017-07-07 15:50:00,68.13,68.13,67.96,67.99,158678.0,68.13,68.13,67.96,67.99,158678.0
2017-07-10 09:30:00,67.9,68.02,67.21,67.24,59326.0,67.9,68.02,67.21,67.24,59326.0
2017-07-10 09:40:00,67.24,67.27,66.86,66.89,68557.0,67.24,67.27,66.86,66.89,68557.0
2017-07-10 09:50:00,66.9,67.21,66.75,66.77,73621.0,66.9,67.21,66.75,66.77,73621.0
2017-07-10 10:00:00,66.77,66.8,66.48,66.5,117046.0,66.77,66.8,66.48,66.5,117046.0
2017-07-10 10:10:00,66.48,66.6,66.44,66.6,43114.0,66.48,66.6,66.44,66.6,43114.0
2017-07-10 10:20:00,66.61,66.79,66.56,66.79,50825.0,66.61,66.79,66.56,66.79,50825.0
2017-07-10 10:30:00,66.81,66.99,66.46,66.47,70725.0,66.81,66.99,66.46,66.47,70725.0
2017-07-10 10:40:00,66.49,66.54,66.23,66.24,90748.0,66.49,66.54,66.23,66.24,90748.0
2017-07-10 10:50:00,66.23,66.29,66.01,66.26,158703.0,66.23,66.29,66.01,66.26,158703.0
2017-07-10 11:00:00,66.24,66.26,66.03,66.19,131224.0,66.24,66.26,66.03,66.19,131224.0
2017-07-10 11:10:00,66.19,66.25,66.13,66.15,73500.0,66.19,66.25,66.13,66.15,73500.0
2017-07-10 11:20:00,66.15,66.41,66.13,66.39,105369.0,66.15,66.41,66.13,66.39,105369.0
2017-07-10 11:30:00,66.38,66.46,66.25,66.38,106690.0,66.38,66.46,66.25,66.38,106690.0
2017-07-10 11:40:00,66.35,66.43,66.29,66.34,14997.0,66.35,66.43,66.29,66.34,14997.0
2017-07-10 11:50:00,66.35,66.43,66.35,66.4,28658.0,66.35,66.43,66.35,66.4,28658.0
2017-07-10 12:00:00,66.43,66.47,66.27,66.45,51664.0,66.43,66.47,66.27,66.45,51664.0
2017-07-10 12:10:00,66.44,66.59,66.44,66.55,74903.0,66.44,66.59,66.44,66.55,74903.0
2017-07-10 12:20:00,66.55,66.64,66.51,66.53,68508.0,66.55,66.64,66.51,66.53,68508.0
2017-07-10 12:30:00,66.51,66.51,66.36,66.45,40124.0,66.51,66.51,66.36,66.45,40124.0
2017-07-10 12:40:00,66.44,66.51,66.41,66.46,22225.0,66.44,66.51,66.41,66.46,22225.0
2017-07-10 12:50:00,66.48,66.54,66.45,66.53,23150.0,66.48,66.54,66.45,66.53,23150.0
2017-07-10 13:00:00,66.53,66.53,66.45,66.5,20659.0,66.53,66.53,66.45,66.5,20659.0
2017-07-10 13:10:00,66.48,66.55,66.46,66.52,24741.0,66.48,66.55,66.46,66.52,24741.0
2017-07-10 13:20:00,66.52,66.62,66.51,66.53,43620.0,66.52,66.62,66.51,66.53,43620.0
2017-07-10 13:30:00,66.53,66.54,66.42,66.45,57321.0,66.53,66.54,66.42,66.45,57321.0
2017-07-10 13:40:00,66.45,66.49,66.37,66.45,33233.0,66.45,66.49,66.37,66.45,33233.0
2017-07-10 13:50:00,66.44,66.47,66.34,66.42,42076.0,66.44,66.47,66.34,66.42,42076.0
2017-07-10 14:00:00,66.42,66.56,66.42,66.56,40554.0,66.42,66.56,66.42,66.56,40554.0
2017-07-10 14:10:00,66.53,66.67,66.52,66.56,29699.0,66.53,66.67,66.52,66.56,29699.0
2017-07-10 14:20:00,66.56,66.63,66.51,66.56,26183.0,66.56,66.63,66.51,66.56,26183.0
2017-07-10 14:30:00,66.55,66.56,66.45,66.47,34698.0,66.55,66.56,66.45,66.47,34698.0
2017-07-10 14:40:00,66.44,66.51,66.42,66.46,38236.0,66.44,66.51,66.42,66.46,38236.0
2017-07-10 14:50:00,66.46,66.46,66.35,66.36,39575.0,66.46,66.46,66.35,66.36,39575.0
2017-07-10 15:00:00,66.36,66.49,66.28,66.48,95657.0,66.36,66.49,66.28,66.48,95657.0
2017-07-10 15:10:00,66.48,66.49,66.33,66.4,53669.0,66.48,66.49,66.33,66.4,53669.0
2017-07-10 15:20:00,66.4,66.42,66.33,66.39,60311.0,66.4,66.42,66.33,66.39,60311.0
2017-07-10 15:30:00,66.39,66.44,66.31,66.44,101107.0,66.39,66.44,66.31,66.44,101107.0
2017-07-10 15:40:00,66.44,66.56,66.44,66.53,110630.0,66.44,66.56,66.44,66.53,110630.0
2017-07-10 15:50:00,66.52,66.52,66.36,66.41,260038.0,66.52,66.52,66.36,66.41,260038.0
2017-07-11 09:30:00,66.53,67.05,66.39,67.01,126289.0,66.53,67.05,66.39,67.01,126289.0
2017-07-11 09:40:00,66.98,67.26,66.79,67.11,56212.0,66.98,67.26,66.79,67.11,56212.0
2017-07-11 09:50:00,67.12,67.42,67.08,67.08,61553.0,67.12,67.42,67.08,67.08,61553.0
2017-07-11 10:00:00,67.08,67.29,66.95,67.0,52393.0,67.08,67.29,66.95,67.0,52393.0
2017-07-11 10:10:00,67.01,67.15,66.96,67.06,27008.0,67.01,67.15,66.96,67.06,27008.0
2017-07-11 10:20:00,67.06,67.14,66.97,67.14,32856.0,67.06,67.14,66.97,67.14,32856.0
2017-07-11 10:30:00,67.13,67.14,66.97,67.04,134870.0,67.13,67.14,66.97,67.04,134870.0
2017-07-11 10:40:00,67.03,67.1,66.9,66.99,30477.0,67.03,67.1,66.9,66.99,30477.0
2017-07-11 10:50:00,66.98,67.16,66.93,67.13,33183.0,66.98,67.16,66.93,67.13,33183.0
2017-07-11 11:00:00,67.13,67.26,67.09,67.25,43737.0,67.13,67.26,67.09,67.25,43737.0
2017-07-11 11:10:00,67.27,67.3,67.1,67.13,132784.0,67.27,67.3,67.1,67.13,132784.0
2017-07-11 11:20:00,67.1,67.12,66.88,66.93,43675.0,67.1,67.12,66.88,66.93,43675.0
2017-07-11 11:30:00,66.92,67.22,66.9,67.2,37531.0,66.92,67.22,66.9,67.2,37531.0
2017-07-11 11:40:00,67.17,67.23,67.08,67.17,38899.0,67.17,67.23,67.08,67.17,38899.0
2017-07-11 11:50:00,67.18,67.22,67.06,67.06,37797.0,67.18,67.22,67.06,67.06,37797.0
2017-07-11 12:00:00,67.07,67.1,66.93,67.01,24660.0,67.07,67.1,66.93,67.01,24660.0
2017-07-11 12:10:00,67.01,67.09,67.0,67.03,127398.0,67.01,67.09,67.0,67.03,127398.0
2017-07-11 12:20:00,67.03,67.11,66.95,67.03,82820.0,67.03,67.11,66.95,67.03,82820.0
2017-07-11 12:30:00,67.02,67.02,66.96,66.99,11254.0,67.02,67.02,66.96,66.99,11254.0
2017-07-11 12:40:00,66.96,67.04,66.93,67.04,20338.0,66.96,67.04,66.93,67.04,20338.0
2017-07-11 12:50:00,67.04,67.23,67.03,67.16,99190.0,67.04,67.23,67.03,67.16,99190.0
2017-07-11 13:00:00,67.15,67.19,67.1,67.1,12607.0,67.15,67.19,67.1,67.1,12607.0
2017-07-11 13:10:00,67.11,67.14,67.06,67.08,11906.0,67.11,67.14,67.06,67.08,11906.0
2017-07-11 13:20:00,67.09,67.2,67.08,67.2,13819.0,67.09,67.2,67.08,67.2,13819.0
2017-07-11 13:30:00,67.19,67.23,67.13,67.17,17270.0,67.19,67.23,67.13,67.17,17270.0
2017-07-11 13:40:00,67.16,67.27,67.12,67.26,23717.0,67.16,67.27,67.12,67.26,23717.0
2017-07-11 13:50:00,67.27,67.33,67.24,67.24,26603.0,67.27,67.33,67.24,67.24,26603.0
2017-07-11 14:00:00,67.25,67.27,67.21,67.24,21747.0,67.25,67.27,67.21,67.24,21747.0
2017-07-11 14:10:00,67.24,67.24,67.17,67.19,21909.0,67.24,67.24,67.17,67.19,21909.0
2017-07-11 14:20:00,67.19,67.2,67.12,67.16,37145.0,67.19,67.2,67.12,67.16,37145.0
2017-07-11 14:30:00,67.16,67.16,67.04,67.04,28561.0,67.16,67.16,67.04,67.04,28561.0
2017-07-11 14:40:00,67.04,67.06,66.97,67.01,31862.0,67.04,67.06,66.97,67.01,31862.0
2017-07-11 14:50:00,67.01,67.02,66.95,67.0,25623.0,67.01,67.02,66.95,67.0,25623.0
2017-07-11 15:00:00,67.0,67.06,66.97,67.0,53140.0,67.0,67.06,66.97,67.0,53140.0
2017-07-11 15:10:00,67.0,67.09,67.0,67.03,58463.0,67.0,67.09,67.0,67.03,58463.0
2017-07-11 15:20:00,67.03,67.04,66.94,66.97,58994.0,67.03,67.04,66.94,66.97,58994.0
2017-07-11 15:30:00,66.97,67.03,66.96,66.96,61705.0,66.97,67.03,66.96,66.96,61705.0
2017-07-11 15:40:00,66.97,66.99,66.92,66.97,89941.0,66.97,66.99,66.92,66.97,89941.0
2017-07-11 15:50:00,66.96,66.96,66.81,66.89,409064.0,66.96,66.96,66.81,66.89,409064.0
2017-07-12 09:30:00,67.35,68.07,67.03,67.86,72829.0,67.35,68.07,67.03,67.86,72829.0
2017-07-12 09:40:00,67.86,67.91,67.48,67.67,51981.0,67.86,67.91,67.48,67.67,51981.0
2017-07-12 09:50:00,67.67,67.67,67.25,67.31,23650.0,67.67,67.67,67.25,67.31,23650.0
2017-07-12 10:00:00,67.29,67.4,67.18,67.25,30645.0,67.29,67.4,67.18,67.25,30645.0
2017-07-12 10:10:00,67.25,67.36,67.21,67.28,38853.0,67.25,67.36,67.21,67.28,38853.0
2017-07-12 10:20:00,67.28,67.49,67.24,67.45,29183.0,67.28,67.49,67.24,67.45,29183.0
2017-07-12 10:30:00,67.45,67.58,67.45,67.58,22796.0,67.45,67.58,67.45,67.58,22796.0
2017-07-12 10:40:00,67.56,67.7,67.55,67.7,46911.0,67.56,67.7,67.55,67.7,46911.0
2017-07-12 10:50:00,67.69,67.75,67.63,67.63,17346.0,67.69,67.75,67.63,67.63,17346.0
2017-07-12 11:00:00,67.62,67.65,67.56,67.59,16560.0,67.62,67.65,67.56,67.59,16560.0
2017-07-12 11:10:00,67.59,67.61,67.48,67.56,86637.0,67.59,67.61,67.48,67.56,86637.0
2017-07-12 11:20:00,67.57,67.62,67.53,67.6,18129.0,67.57,67.62,67.53,67.6,18129.0
2017-07-12 11:30:00,67.6,67.62,67.36,67.39,24701.0,67.6,67.62,67.36,67.39,24701.0
2017-07-12 11:40:00,67.39,67.41,67.12,67.12,38296.0,67.39,67.41,67.12,67.12,38296.0
2017-07-12 11:50:00,67.11,67.31,67.11,67.29,19580.0,67.11,67.31,67.11,67.29,19580.0
2017-07-12 12:00:00,67.3,67.51,67.29,67.49,17072.0,67.3,67.51,67.29,67.49,17072.0
2017-07-12 12:10:00,67.5,67.5,67.27,67.34,20645.0,67.5,67.5,67.27,67.34,20645.0
2017-07-12 12:20:00,67.36,67.52,67.36,67.52,16491.0,67.36,67.52,67.36,67.52,16491.0
2017-07-12 12:30:00,67.5,67.52,67.44,67.48,10768.0,67.5,67.52,67.44,67.48,10768.0
2017-07-12 12:40:00,67.48,67.49,67.41,67.44,8967.0,67.48,67.49,67.41,67.44,8967.0
2017-07-12 12:50:00,67.43,67.5,67.41,67.49,10262.0,67.43,67.5,67.41,67.49,10262.0
2017-07-12 13:00:00,67.51,67.59,67.51,67.58,18311.0,67.51,67.59,67.51,67.58,18311.0
2017-07-12 13:10:00,67.57,67.58,67.46,67.49,13287.0,67.57,67.58,67.46,67.49,13287.0
2017-07-12 13:20:00,67.49,67.51,67.45,67.47,11277.0,67.49,67.51,67.45,67.47,11277.0
2017-07-12 13:30:00,67.48,67.53,67.44,67.5,11133.0,67.48,67.53,67.44,67.5,11133.0
2017-07-12 13:40:00,67.5,67.5,67.42,67.48,10165.0,67.5,67.5,67.42,67.48,10165.0
2017-07-12 13:50:00,67.48,67.5,67.43,67.5,20829.0,67.48,67.5,67.43,67.5,20829.0
2017-07-12 14:00:00,67.48,67.5,67.44,67.48,9079.0,67.48,67.5,67.44,67.48,9079.0
2017-07-12 14:10:00,67.49,67.57,67.46,67.57,22341.0,67.49,67.57,67.46,67.57,22341.0
2017-07-12 14:20:00,67.56,67.61,67.49,67.6,14001.0,67.56,67.61,67.49,67.6,14001.0
2017-07-12 14:30:00,67.6,67.63,67.5,67.51,27281.0,67.6,67.63,67.5,67.51,27281.0
2017-07-12 14:40:00,67.51,67.63,67.51,67.54,12879.0,67.51,67.63,67.51,67.54,12879.0
2017-07-12 14:50:00,67.55,67.57,67.36,67.38,31202.0,67.55,67.57,67.36,67.38,31202.0
2017-07-12 15:00:00,67.39,67.43,67.35,67.37,28039.0,67.39,67.43,67.35,67.37,28039.0
2017-07-12 15:10:00,67.38,67.39,67.29,67.33,28730.0,67.38,67.39,67.29,67.33,28730.0
2017-07-12 15:20:00,67.34,67.38,67.31,67.34,38559.0,67.34,67.38,67.31,67.34,38559.0
2017-07-12 15:30:00,67.34,67.37,67.3,67.37,42709.0,67.34,67.37,67.3,67.37,42709.0
2017-07-12 15:40:00,67.37,67.46,67.36,67.43,69854.0,67.37,67.46,67.36,67.43,69854.0
2017-07-12 15:50:00,67.42,67.49,67.37,67.4,139885.0,67.42,67.49,67.37,67.4,139885.0
2017-07-13 09:30:00,68.0,68.86,67.85,68.62,165321.0,68.0,68.86,67.85,68.62,165321.0
2017-07-13 09:40:00,68.62,68.85,68.58,68.7,80732.0,68.62,68.85,68.58,68.7,80732.0
2017-07-13 09:50:00,68.72,68.75,68.35,68.52,118355.0,68.72,68.75,68.35,68.52,118355.0
2017-07-13 10:00:00,68.47,68.67,68.37,68.63,113877.0,68.47,68.67,68.37,68.63,113877.0
2017-07-13 10:10:00,68.63,68.76,68.55,68.69,86206.0,68.63,68.76,68.55,68.69,86206.0
2017-07-13 10:20:00,68.68,68.89,68.63,68.77,58683.0,68.68,68.89,68.63,68.77,58683.0
2017-07-13 10:30:00,68.77,68.77,68.41,68.45,101696.0,68.77,68.77,68.41,68.45,101696.0
2017-07-13 10:40:00,68.44,68.74,68.43,68.67,50986.0,68.44,68.74,68.43,68.67,50986.0
2017-07-13 10:50:00,68.69,68.69,68.44,68.45,70574.0,68.69,68.69,68.44,68.45,70574.0
2017-07-13 11:00:00,68.45,68.63,68.39,68.63,53706.0,68.45,68.63,68.39,68.63,53706.0
2017-07-13 11:10:00,68.62,68.69,68.54,68.68,36415.0,68.62,68.69,68.54,68.68,36415.0
2017-07-13 11:20:00,68.69,68.69,68.5,68.51,36676.0,68.69,68.69,68.5,68.51,36676.0
2017-07-13 11:30:00,68.51,68.57,68.43,68.56,38670.0,68.51,68.57,68.43,68.56,38670.0
2017-07-13 11:40:00,68.55,68.56,68.4,68.41,36897.0,68.55,68.56,68.4,68.41,36897.0
2017-07-13 11:50:00,68.41,68.42,68.22,68.28,88042.0,68.41,68.42,68.22,68.28,88042.0
2017-07-13 12:00:00,68.27,68.55,68.23,68.55,47251.0,68.27,68.55,68.23,68.55,47251.0
2017-07-13 12:10:00,68.56,68.56,68.43,68.46,39129.0,68.56,68.56,68.43,68.46,39129.0
2017-07-13 12:20:00,68.45,68.51,68.26,68.46,39715.0,68.45,68.51,68.26,68.46,39715.0
2017-07-13 12:30:00,68.47,68.51,68.4,68.43,20448.0,68.47,68.51,68.4,68.43,20448.0
2017-07-13 12:40:00,68.43,68.57,68.31,68.57,40025.0,68.43,68.57,68.31,68.57,40025.0
2017-07-13 12:50:00,68.57,68.75,68.53,68.67,61521.0,68.57,68.75,68.53,68.67,61521.0
2017-07-13 13:00:00,68.65,68.73,68.65,68.72,25944.0,68.65,68.73,68.65,68.72,25944.0
2017-07-13 13:10:00,68.71,68.73,68.66,68.72,19275.0,68.71,68.73,68.66,68.72,19275.0
2017-07-13 13:20:00,68.71,68.78,68.59,68.75,27293.0,68.71,68.78,68.59,68.75,27293.0
2017-07-13 13:30:00,68.77,68.77,68.64,68.64,34222.0,68.77,68.77,68.64,68.64,34222.0
2017-07-13 13:40:00,68.63,68.74,68.6,68.73,25931.0,68.63,68.74,68.6,68.73,25931.0
2017-07-13 13:50:00,68.74,68.79,68.69,68.73,33374.0,68.74,68.79,68.69,68.73,33374.0
2017-07-13 14:00:00,68.74,68.84,68.71,68.83,41870.0,68.74,68.84,68.71,68.83,41870.0
2017-07-13 14:10:00,68.83,68.9,68.8,68.9,50030.0,68.83,68.9,68.8,68.9,50030.0
2017-07-13 14:20:00,68.92,68.92,68.77,68.78,79216.0,68.92,68.92,68.77,68.78,79216.0
2017-07-13 14:30:00,68.78,68.85,68.75,68.82,29818.0,68.78,68.85,68.75,68.82,29818.0
2017-07-13 14:40:00,68.82,68.83,68.69,68.7,26863.0,68.82,68.83,68.69,68.7,26863.0
2017-07-13 14:50:00,68.7,68.7,68.58,68.67,43773.0,68.7,68.7,68.58,68.67,43773.0
2017-07-13 15:00:00,68.65,68.65,68.57,68.6,31791.0,68.65,68.65,68.57,68.6,31791.0
2017-07-13 15:10:00,68.59,68.6,68.49,68.5,20691.0,68.59,68.6,68.49,68.5,20691.0
2017-07-13 15:20:00,68.52,68.58,68.52,68.55,46149.0,68.52,68.58,68.52,68.55,46149.0
2017-07-13 15:30:00,68.56,68.61,68.47,68.61,101429.0,68.56,68.61,68.47,68.61,101429.0
2017-07-13 15:40:00,68.61,68.62,68.5,68.53,73421.0,68.61,68.62,68.5,68.53,73421.0
2017-07-13 15:50:00,68.53,68.58,68.53,68.56,256825.0,68.53,68.58,68.53,68.56,256825.0
2017-07-14 09:30:00,68.79,68.83,68.36,68.48,44567.0,68.79,68.83,68.36,68.48,44567.0
2017-07-14 09:40:00,68.53,68.54,68.2,68.42,88074.0,68.53,68.54,68.2,68.42,88074.0
2017-07-14 09:50:00,68.42,68.68,68.42,68.5,200091.0,68.42,68.68,68.42,68.5,200091.0
2017-07-14 10:00:00,68.47,68.52,68.31,68.45,65308.0,68.47,68.52,68.31,68.45,65308.0
2017-07-14 10:10:00,68.45,68.51,68.39,68.46,33100.0,68.45,68.51,68.39,68.46,33100.0
2017-07-14 10:20:00,68.44,68.45,68.31,68.45,60567.0,68.44,68.45,68.31,68.45,60567.0
2017-07-14 10:30:00,68.47,68.68,68.4,68.62,35023.0,68.47,68.68,68.4,68.62,35023.0
2017-07-14 10:40:00,68.64,68.8,68.64,68.77,158007.0,68.64,68.8,68.64,68.77,158007.0
2017-07-14 10:50:00,68.81,68.83,68.7,68.75,30486.0,68.81,68.83,68.7,68.75,30486.0
2017-07-14 11:00:00,68.74,68.74,68.64,68.7,34130.0,68.74,68.74,68.64,68.7,34130.0
2017-07-14 11:10:00,68.7,68.71,68.64,68.69,52029.0,68.7,68.71,68.64,68.69,52029.0
2017-07-14 11:20:00,68.67,68.72,68.63,68.64,28813.0,68.67,68.72,68.63,68.64,28813.0
2017-07-14 11:30:00,68.67,68.72,68.64,68.65,80409.0,68.67,68.72,68.64,68.65,80409.0
2017-07-14 11:40:00,68.66,68.67,68.6,68.61,51058.0,68.66,68.67,68.6,68.61,51058.0
2017-07-14 11:50:00,68.59,68.72,68.59,68.67,37187.0,68.59,68.72,68.59,68.67,37187.0
2017-07-14 12:00:00,68.69,68.71,68.61,68.65,31592.0,68.69,68.71,68.61,68.65,31592.0
2017-07-14 12:10:00,68.64,68.64,68.61,68.61,14720.0,68.64,68.64,68.61,68.61,14720.0
2017-07-14 12:20:00,68.61,68.63,68.56,68.6,22681.0,68.61,68.63,68.56,68.6,22681.0
2017-07-14 12:30:00,68.61,68.67,68.58,68.66,18500.0,68.61,68.67,68.58,68.66,18500.0
2017-07-14 12:40:00,68.67,68.72,68.65,68.72,42384.0,68.67,68.72,68.65,68.72,42384.0
2017-07-14 12:50:00,68.72,68.73,68.57,68.59,34848.0,68.72,68.73,68.57,68.59,34848.0
2017-07-14 13:00:00,68.6,68.6,68.57,68.58,25003.0,68.6,68.6,68.57,68.58,25003.0
2017-07-14 13:10:00,68.56,68.61,68.5,68.52,22667.0,68.56,68.61,68.5,68.52,22667.0
2017-07-14 13:20:00,68.52,68.54,68.51,68.54,18196.0,68.52,68.54,68.51,68.54,18196.0
2017-07-14 13:30:00,68.55,68.57,68.5,68.57,24437.0,68.55,68.57,68.5,68.57,24437.0
2017-07-14 13:40:00,68.56,68.63,68.54,68.62,23466.0,68.56,68.63,68.54,68.62,23466.0
2017-07-14 13:50:00,68.62,68.65,68.57,68.62,24834.0,68.62,68.65,68.57,68.62,24834.0
2017-07-14 14:00:00,68.62,68.67,68.61,68.66,25190.0,68.62,68.67,68.61,68.66,25190.0
2017-07-14 14:10:00,68.67,68.72,68.65,68.72,19057.0,68.67,68.72,68.65,68.72,19057.0
2017-07-14 14:20:00,68.72,68.78,68.7,68.73,22144.0,68.72,68.78,68.7,68.73,22144.0
2017-07-14 14:30:00,68.72,68.73,68.69,68.73,18727.0,68.72,68.73,68.69,68.73,18727.0
2017-07-14 14:40:00,68.73,68.89,68.73,68.83,38214.0,68.73,68.89,68.73,68.83,38214.0
2017-07-14 14:50:00,68.84,68.99,68.83,68.98,35501.0,68.84,68.99,68.83,68.98,35501.0
2017-07-14 15:00:00,68.98,69.01,68.86,68.88,46976.0,68.98,69.01,68.86,68.88,46976.0
2017-07-14 15:10:00,68.89,68.94,68.89,68.93,30268.0,68.89,68.94,68.89,68.93,30268.0
2017-07-14 15:20:00,68.93,69.0,68.92,68.94,43494.0,68.93,69.0,68.92,68.94,43494.0
2017-07-14 15:30:00,68.94,68.98,68.92,68.98,65540.0,68.94,68.98,68.92,68.98,65540.0
2017-07-14 15:40:00,68.98,69.14,68.98,69.14,94359.0,68.98,69.14,68.98,69.14,94359.0
2017-07-14 15:50:00,69.14,69.15,69.07,69.11,216116.0,69.14,69.15,69.07,69.11,216116.0
2017-07-17 09:30:00,69.11,69.48,69.11,69.28,56883.0,69.11,69.48,69.11,69.28,56883.0
2017-07-17 09:40:00,69.3,69.9,69.18,69.86,94807.0,69.3,69.9,69.18,69.86,94807.0
2017-07-17 09:50:00,69.85,70.14,69.78,70.09,71588.0,69.85,70.14,69.78,70.09,71588.0
2017-07-17 10:00:00,70.09,70.2,70.03,70.11,61576.0,70.09,70.2,70.03,70.11,61576.0
2017-07-17 10:10:00,70.12,70.36,70.1,70.33,39094.0,70.12,70.36,70.1,70.33,39094.0
2017-07-17 10:20:00,70.33,70.5,70.3,70.45,60662.0,70.33,70.5,70.3,70.45,60662.0
2017-07-17 10:30:00,70.45,70.6,70.39,70.6,75388.0,70.45,70.6,70.39,70.6,75388.0
2017-07-17 10:40:00,70.6,70.88,70.59,70.87,92186.0,70.6,70.88,70.59,70.87,92186.0
2017-07-17 10:50:00,70.86,70.88,70.59,70.64,61655.0,70.86,70.88,70.59,70.64,61655.0
2017-07-17 11:00:00,70.63,70.75,70.56,70.61,59760.0,70.63,70.75,70.56,70.61,59760.0
2017-07-17 11:10:00,70.61,70.78,70.6,70.75,46831.0,70.61,70.78,70.6,70.75,46831.0
2017-07-17 11:20:00,70.75,70.77,70.69,70.74,44031.0,70.75,70.77,70.69,70.74,44031.0
2017-07-17 11:30:00,70.73,70.74,70.53,70.58,63248.0,70.73,70.74,70.53,70.58,63248.0
2017-07-17 11:40:00,70.58,70.74,70.57,70.64,27148.0,70.58,70.74,70.57,70.64,27148.0
2017-07-17 11:50:00,70.64,70.68,70.57,70.57,27924.0,70.64,70.68,70.57,70.57,27924.0
2017-07-17 12:00:00,70.57,70.58,70.47,70.53,27246.0,70.57,70.58,70.47,70.53,27246.0
2017-07-17 12:10:00,70.53,70.59,70.47,70.52,56328.0,70.53,70.59,70.47,70.52,56328.0
2017-07-17 12:20:00,70.52,70.53,70.39,70.44,33957.0,70.52,70.53,70.39,70.44,33957.0
2017-07-17 12:30:00,70.45,70.52,70.43,70.48,21380.0,70.45,70.52,70.43,70.48,21380.0
2017-07-17 12:40:00,70.49,70.5,70.37,70.47,20310.0,70.49,70.5,70.37,70.47,20310.0
2017-07-17 12:50:00,70.48,70.51,70.42,70.47,35892.0,70.48,70.51,70.42,70.47,35892.0
2017-07-17 13:00:00,70.49,70.51,70.43,70.43,19529.0,70.49,70.51,70.43,70.43,19529.0
2017-07-17 13:10:00,70.45,70.49,70.4,70.42,16134.0,70.45,70.49,70.4,70.42,16134.0
2017-07-17 13:20:00,70.44,70.46,70.4,70.41,16601.0,70.44,70.46,70.4,70.41,16601.0
2017-07-17 13:30:00,70.42,70.44,70.29,70.32,28303.0,70.42,70.44,70.29,70.32,28303.0
2017-07-17 13:40:00,70.31,70.36,70.28,70.32,31204.0,70.31,70.36,70.28,70.32,31204.0
2017-07-17 13:50:00,70.32,70.35,70.27,70.28,26718.0,70.32,70.35,70.27,70.28,26718.0
2017-07-17 14:00:00,70.28,70.34,70.28,70.31,27932.0,70.28,70.34,70.28,70.31,27932.0
2017-07-17 14:10:00,70.32,70.32,70.25,70.3,29941.0,70.32,70.32,70.25,70.3,29941.0
2017-07-17 14:20:00,70.3,70.32,70.27,70.31,37042.0,70.3,70.32,70.27,70.31,37042.0
2017-07-17 14:30:00,70.3,70.35,70.29,70.32,29432.0,70.3,70.35,70.29,70.32,29432.0
2017-07-17 14:40:00,70.32,70.36,70.3,70.3,31941.0,70.32,70.36,70.3,70.3,31941.0
2017-07-17 14:50:00,70.31,70.34,70.28,70.33,36941.0,70.31,70.34,70.28,70.33,36941.0
2017-07-17 15:00:00,70.34,70.34,70.25,70.26,81115.0,70.34,70.34,70.25,70.26,81115.0
2017-07-17 15:10:00,70.25,70.28,70.17,70.19,40178.0,70.25,70.28,70.17,70.19,40178.0
2017-07-17 15:20:00,70.19,70.27,70.18,70.24,54037.0,70.19,70.27,70.18,70.24,54037.0
2017-07-17 15:30:00,70.25,70.26,70.1,70.13,93237.0,70.25,70.26,70.1,70.13,93237.0
2017-07-17 15:40:00,70.13,70.16,70.04,70.05,127966.0,70.13,70.16,70.04,70.05,127966.0
2017-07-17 15:50:00,70.04,70.06,69.86,69.87,292326.0,70.04,70.06,69.86,69.87,292326.0
2017-07-18 09:30:00,69.87,70.01,69.39,69.44,50827.0,69.87,70.01,69.39,69.44,50827.0
2017-07-18 09:40:00,69.47,69.68,69.45,69.51,67966.0,69.47,69.68,69.45,69.51,67966.0
2017-07-18 09:50:00,69.52,69.63,69.37,69.44,31964.0,69.52,69.63,69.37,69.44,31964.0
2017-07-18 10:00:00,69.5,69.5,69.29,69.29,137950.0,69.5,69.5,69.29,69.29,137950.0
2017-07-18 10:10:00,69.3,69.43,69.15,69.18,23061.0,69.3,69.43,69.15,69.18,23061.0
2017-07-18 10:20:00,69.16,69.57,69.14,69.54,61492.0,69.16,69.57,69.14,69.54,61492.0
2017-07-18 10:30:00,69.57,69.57,69.37,69.37,24613.0,69.57,69.57,69.37,69.37,24613.0
2017-07-18 10:40:00,69.37,69.49,69.26,69.45,28259.0,69.37,69.49,69.26,69.45,28259.0
2017-07-18 10:50:00,69.44,69.58,69.43,69.51,25436.0,69.44,69.58,69.43,69.51,25436.0
2017-07-18 11:00:00,69.51,69.52,69.41,69.5,29868.0,69.51,69.52,69.41,69.5,29868.0
2017-07-18 11:10:00,69.5,69.59,69.44,69.58,25817.0,69.5,69.59,69.44,69.58,25817.0
2017-07-18 11:20:00,69.58,69.82,69.57,69.78,17236.0,69.58,69.82,69.57,69.78,17236.0
2017-07-18 11:30:00,69.77,69.88,69.75,69.81,31580.0,69.77,69.88,69.75,69.81,31580.0
2017-07-18 11:40:00,69.8,69.83,69.69,69.74,77464.0,69.8,69.83,69.69,69.74,77464.0
2017-07-18 11:50:00,69.71,69.77,69.59,69.68,32896.0,69.71,69.77,69.59,69.68,32896.0
2017-07-18 12:00:00,69.67,69.67,69.52,69.56,19701.0,69.67,69.67,69.52,69.56,19701.0
2017-07-18 12:10:00,69.55,69.59,69.5,69.55,13801.0,69.55,69.59,69.5,69.55,13801.0
2017-07-18 12:20:00,69.57,69.59,69.47,69.47,70795.0,69.57,69.59,69.47,69.47,70795.0
2017-07-18 12:30:00,69.45,69.5,69.38,69.42,31400.0,69.45,69.5,69.38,69.42,31400.0
2017-07-18 12:40:00,69.41,69.45,69.37,69.39,9144.0,69.41,69.45,69.37,69.39,9144.0
2017-07-18 12:50:00,69.4,69.44,69.37,69.42,17271.0,69.4,69.44,69.37,69.42,17271.0
2017-07-18 13:00:00,69.4,69.4,69.24,69.3,11019.0,69.4,69.4,69.24,69.3,11019.0
2017-07-18 13:10:00,69.3,69.33,69.24,69.26,8773.0,69.3,69.33,69.24,69.26,8773.0
2017-07-18 13:20:00,69.25,69.26,69.11,69.14,25936.0,69.25,69.26,69.11,69.14,25936.0
2017-07-18 13:30:00,69.15,69.19,68.98,69.04,26495.0,69.15,69.19,68.98,69.04,26495.0
2017-07-18 13:40:00,69.04,69.05,68.96,68.99,15153.0,69.04,69.05,68.96,68.99,15153.0
2017-07-18 13:50:00,68.99,68.99,68.9,68.92,20393.0,68.99,68.99,68.9,68.92,20393.0
2017-07-18 14:00:00,68.91,68.94,68.86,68.94,28639.0,68.91,68.94,68.86,68.94,28639.0
2017-07-18 14:10:00,68.95,68.96,68.84,68.92,36221.0,68.95,68.96,68.84,68.92,36221.0
2017-07-18 14:20:00,68.92,69.0,68.9,68.97,25321.0,68.92,69.0,68.9,68.97,25321.0
2017-07-18 14:30:00,68.96,69.0,68.91,68.91,21341.0,68.96,69.0,68.91,68.91,21341.0
2017-07-18 14:40:00,68.93,68.95,68.83,68.86,17359.0,68.93,68.95,68.83,68.86,17359.0
2017-07-18 14:50:00,68.87,68.93,68.82,68.87,27389.0,68.87,68.93,68.82,68.87,27389.0
2017-07-18 15:00:00,68.88,68.91,68.84,68.88,22808.0,68.88,68.91,68.84,68.88,22808.0
2017-07-18 15:10:00,68.87,69.03,68.87,69.01,25147.0,68.87,69.03,68.87,69.01,25147.0
2017-07-18 15:20:00,69.02,69.17,69.01,69.16,40239.0,69.02,69.17,69.01,69.16,40239.0
2017-07-18 15:30:00,69.16,69.18,69.09,69.15,26877.0,69.16,69.18,69.09,69.15,26877.0
2017-07-18 15:40:00,69.16,69.18,69.1,69.17,46697.0,69.16,69.18,69.1,69.17,46697.0
2017-07-18 15:50:00,69.18,69.32,69.16,69.27,119946.0,69.18,69.32,69.16,69.27,119946.0
2017-07-19 09:30:00,69.53,69.63,69.31,69.62,38448.0,69.53,69.63,69.31,69.62,38448.0
2017-07-19 09:40:00,69.59,69.73,69.51,69.72,26534.0,69.59,69.73,69.51,69.72,26534.0
2017-07-19 09:50:00,69.78,69.9,69.75,69.82,27714.0,69.78,69.9,69.75,69.82,27714.0
2017-07-19 10:00:00,69.82,69.92,69.75,69.85,24379.0,69.82,69.92,69.75,69.85,24379.0
2017-07-19 10:10:00,69.83,69.87,69.73,69.85,25619.0,69.83,69.87,69.73,69.85,25619.0
2017-07-19 10:20:00,69.84,69.92,69.75,69.75,21326.0,69.84,69.92,69.75,69.75,21326.0
2017-07-19 10:30:00,69.77,69.86,69.67,69.68,16073.0,69.77,69.86,69.67,69.68,16073.0
2017-07-19 10:40:00,69.68,69.73,69.62,69.7,18080.0,69.68,69.73,69.62,69.7,18080.0
2017-07-19 10:50:00,69.7,69.8,69.7,69.75,10110.0,69.7,69.8,69.7,69.75,10110.0
2017-07-19 11:00:00,69.75,69.95,69.74,69.92,16830.0,69.75,69.95,69.74,69.92,16830.0
2017-07-19 11:10:00,69.93,70.08,69.93,70.08,33185.0,69.93,70.08,69.93,70.08,33185.0
2017-07-19 11:20:00,70.07,70.18,70.0,70.09,57397.0,70.07,70.18,70.0,70.09,57397.0
2017-07-19 11:30:00,70.09,70.22,70.07,70.09,61224.0,70.09,70.22,70.07,70.09,61224.0
2017-07-19 11:40:00,70.09,70.22,70.07,70.2,15467.0,70.09,70.22,70.07,70.2,15467.0
2017-07-19 11:50:00,70.2,70.28,70.17,70.21,12956.0,70.2,70.28,70.17,70.21,12956.0
2017-07-19 12:00:00,70.21,70.3,70.18,70.3,21108.0,70.21,70.3,70.18,70.3,21108.0
2017-07-19 12:10:00,70.3,70.33,70.2,70.24,22526.0,70.3,70.33,70.2,70.24,22526.0
2017-07-19 12:20:00,70.23,70.24,70.14,70.15,11248.0,70.23,70.24,70.14,70.15,11248.0
2017-07-19 12:30:00,70.13,70.13,69.99,69.99,11553.0,70.13,70.13,69.99,69.99,11553.0
2017-07-19 12:40:00,70.0,70.04,69.98,70.03,10425.0,70.0,70.04,69.98,70.03,10425.0
2017-07-19 12:50:00,70.03,70.14,70.01,70.1,32956.0,70.03,70.14,70.01,70.1,32956.0
2017-07-19 13:00:00,70.1,70.14,70.03,70.03,10716.0,70.1,70.14,70.03,70.03,10716.0
2017-07-19 13:10:00,70.03,70.08,70.02,70.07,15466.0,70.03,70.08,70.02,70.07,15466.0
2017-07-19 13:20:00,70.07,70.09,70.05,70.06,20390.0,70.07,70.09,70.05,70.06,20390.0
2017-07-19 13:30:00,70.06,70.1,70.0,70.01,29311.0,70.06,70.1,70.0,70.01,29311.0
2017-07-19 13:40:00,70.02,70.1,70.01,70.09,51520.0,70.02,70.1,70.01,70.09,51520.0
2017-07-19 13:50:00,70.09,70.16,70.07,70.07,21664.0,70.09,70.16,70.07,70.07,21664.0
2017-07-19 14:00:00,70.06,70.11,70.06,70.08,25127.0,70.06,70.11,70.06,70.08,25127.0
2017-07-19 14:10:00,70.08,70.12,70.07,70.07,114607.0,70.08,70.12,70.07,70.07,114607.0
2017-07-19 14:20:00,70.08,70.17,70.07,70.15,31737.0,70.08,70.17,70.07,70.15,31737.0
2017-07-19 14:30:00,70.15,70.18,70.09,70.09,43274.0,70.15,70.18,70.09,70.09,43274.0
2017-07-19 14:40:00,70.09,70.11,70.07,70.08,24866.0,70.09,70.11,70.07,70.08,24866.0
2017-07-19 14:50:00,70.09,70.16,70.06,70.16,104841.0,70.09,70.16,70.06,70.16,104841.0
2017-07-19 15:00:00,70.16,70.16,70.03,70.11,58207.0,70.16,70.16,70.03,70.11,58207.0
2017-07-19 15:10:00,70.11,70.19,70.07,70.17,71826.0,70.11,70.19,70.07,70.17,71826.0
2017-07-19 15:20:00,70.16,70.31,70.16,70.29,74684.0,70.16,70.31,70.16,70.29,74684.0
2017-07-19 15:30:00,70.29,70.39,70.28,70.31,126302.0,70.29,70.39,70.28,70.31,126302.0
2017-07-19 15:40:00,70.31,70.33,70.26,70.31,109234.0,70.31,70.33,70.26,70.31,109234.0
2017-07-19 15:50:00,70.31,70.39,70.28,70.34,307300.0,70.31,70.39,70.28,70.34,307300.0
2017-07-20 09:30:00,70.6,70.66,70.09,70.43,92505.0,70.6,70.66,70.09,70.43,92505.0
2017-07-20 09:40:00,70.45,70.91,70.36,70.8,68170.0,70.45,70.91,70.36,70.8,68170.0
2017-07-20 09:50:00,70.77,70.85,70.49,70.49,21718.0,70.77,70.85,70.49,70.49,21718.0
2017-07-20 10:00:00,70.48,70.66,70.42,70.65,20415.0,70.48,70.66,70.42,70.65,20415.0
2017-07-20 10:10:00,70.63,70.66,70.57,70.66,37190.0,70.63,70.66,70.57,70.66,37190.0
2017-07-20 10:20:00,70.65,70.69,70.41,70.51,58894.0,70.65,70.69,70.41,70.51,58894.0
2017-07-20 10:30:00,70.52,70.52,70.29,70.3,35581.0,70.52,70.52,70.29,70.3,35581.0
2017-07-20 10:40:00,70.31,70.49,70.29,70.49,55433.0,70.31,70.49,70.29,70.49,55433.0
2017-07-20 10:50:00,70.48,70.71,70.47,70.66,147237.0,70.48,70.71,70.47,70.66,147237.0
2017-07-20 11:00:00,70.65,70.65,70.45,70.45,39543.0,70.65,70.65,70.45,70.45,39543.0
2017-07-20 11:10:00,70.44,70.5,70.38,70.48,18957.0,70.44,70.5,70.38,70.48,18957.0
2017-07-20 11:20:00,70.5,70.53,70.44,70.49,14159.0,70.5,70.53,70.44,70.49,14159.0
2017-07-20 11:30:00,70.51,70.54,70.43,70.47,18953.0,70.51,70.54,70.43,70.47,18953.0
2017-07-20 11:40:00,70.46,70.57,70.46,70.54,23696.0,70.46,70.57,70.46,70.54,23696.0
2017-07-20 11:50:00,70.56,70.56,70.27,70.32,37714.0,70.56,70.56,70.27,70.32,37714.0
2017-07-20 12:00:00,70.31,70.49,70.3,70.48,187446.0,70.31,70.49,70.3,70.48,187446.0
2017-07-20 12:10:00,70.46,70.58,70.46,70.51,82345.0,70.46,70.58,70.46,70.51,82345.0
2017-07-20 12:20:00,70.52,70.69,70.51,70.68,76336.0,70.52,70.69,70.51,70.68,76336.0
2017-07-20 12:30:00,70.68,71.05,70.67,71.05,112233.0,70.68,71.05,70.67,71.05,112233.0
2017-07-20 12:40:00,71.06,71.06,70.82,70.97,93936.0,71.06,71.06,70.82,70.97,93936.0
2017-07-20 12:50:00,70.96,71.04,70.95,71.04,36561.0,70.96,71.04,70.95,71.04,36561.0
2017-07-20 13:00:00,71.04,71.08,70.99,71.07,89891.0,71.04,71.08,70.99,71.07,89891.0
2017-07-20 13:10:00,71.07,71.13,70.98,71.04,59694.0,71.07,71.13,70.98,71.04,59694.0
2017-07-20 13:20:00,71.02,71.14,70.87,70.87,24407.0,71.02,71.14,70.87,70.87,24407.0
2017-07-20 13:30:00,70.89,70.92,70.82,70.82,63382.0,70.89,70.92,70.82,70.82,63382.0
2017-07-20 13:40:00,70.82,70.9,70.8,70.89,12157.0,70.82,70.9,70.8,70.89,12157.0
2017-07-20 13:50:00,70.88,70.88,70.71,70.71,17761.0,70.88,70.88,70.71,70.71,17761.0
2017-07-20 14:00:00,70.71,70.76,70.63,70.66,21939.0,70.71,70.76,70.63,70.66,21939.0
2017-07-20 14:10:00,70.67,70.91,70.67,70.9,121283.0,70.67,70.91,70.67,70.9,121283.0
2017-07-20 14:20:00,70.91,70.99,70.87,70.92,29876.0,70.91,70.99,70.87,70.92,29876.0
2017-07-20 14:30:00,70.9,71.05,70.84,71.04,159110.0,70.9,71.05,70.84,71.04,159110.0
2017-07-20 14:40:00,71.03,71.15,70.94,70.98,59937.0,71.03,71.15,70.94,70.98,59937.0
2017-07-20 14:50:00,70.97,71.01,70.91,70.95,30494.0,70.97,71.01,70.91,70.95,30494.0
2017-07-20 15:00:00,70.96,70.99,70.88,70.94,38838.0,70.96,70.99,70.88,70.94,38838.0
2017-07-20 15:10:00,70.93,70.94,70.72,70.73,54747.0,70.93,70.94,70.72,70.73,54747.0
2017-07-20 15:20:00,70.72,70.94,70.71,70.94,48611.0,70.72,70.94,70.71,70.94,48611.0
2017-07-20 15:30:00,70.93,70.96,70.83,70.84,117017.0,70.93,70.96,70.83,70.84,117017.0
2017-07-20 15:40:00,70.84,70.88,70.79,70.8,106221.0,70.84,70.88,70.79,70.8,106221.0
2017-07-20 15:50:00,70.79,70.8,70.71,70.77,179715.0,70.79,70.8,70.71,70.77,179715.0
2017-07-21 09:30:00,70.62,71.2,70.56,70.78,308655.0,70.62,71.2,70.56,70.78,308655.0
2017-07-21 09:40:00,70.78,71.22,70.52,71.1,99595.0,70.78,71.22,70.52,71.1,99595.0
2017-07-21 09:50:00,71.08,71.34,70.97,71.18,47212.0,71.08,71.34,70.97,71.18,47212.0
2017-07-21 10:00:00,71.19,71.21,70.87,70.88,59279.0,71.19,71.21,70.87,70.88,59279.0
2017-07-21 10:10:00,70.89,70.9,70.75,70.89,40935.0,70.89,70.9,70.75,70.89,40935.0
2017-07-21 10:20:00,70.87,70.96,70.8,70.92,36487.0,70.87,70.96,70.8,70.92,36487.0
2017-07-21 10:30:00,70.93,70.98,70.88,70.97,19542.0,70.93,70.98,70.88,70.97,19542.0
2017-07-21 10:40:00,70.97,71.16,70.96,71.09,106281.0,70.97,71.16,70.96,71.09,106281.0
2017-07-21 10:50:00,71.08,71.17,71.04,71.15,65111.0,71.08,71.17,71.04,71.15,65111.0
2017-07-21 11:00:00,71.14,71.23,71.12,71.14,55210.0,71.14,71.23,71.12,71.14,55210.0
2017-07-21 11:10:00,71.14,71.18,71.09,71.1,25238.0,71.14,71.18,71.09,71.1,25238.0
2017-07-21 11:20:00,71.11,71.21,71.08,71.17,30362.0,71.11,71.21,71.08,71.17,30362.0
2017-07-21 11:30:00,71.16,71.28,71.14,71.26,24299.0,71.16,71.28,71.14,71.26,24299.0
2017-07-21 11:40:00,71.27,71.36,71.14,71.14,42033.0,71.27,71.36,71.14,71.14,42033.0
2017-07-21 11:50:00,71.14,71.16,71.05,71.09,115784.0,71.14,71.16,71.05,71.09,115784.0
2017-07-21 12:00:00,71.1,71.18,71.04,71.08,28799.0,71.1,71.18,71.04,71.08,28799.0
2017-07-21 12:10:00,71.09,71.12,71.05,71.09,19562.0,71.09,71.12,71.05,71.09,19562.0
2017-07-21 12:20:00,71.09,71.1,71.01,71.02,16372.0,71.09,71.1,71.01,71.02,16372.0
2017-07-21 12:30:00,71.01,71.08,70.97,71.02,22021.0,71.01,71.08,70.97,71.02,22021.0
2017-07-21 12:40:00,71.02,71.04,70.96,71.04,19219.0,71.02,71.04,70.96,71.04,19219.0
2017-07-21 12:50:00,71.03,71.04,70.97,71.0,60042.0,71.03,71.04,70.97,71.0,60042.0
2017-07-21 13:00:00,70.99,70.99,70.83,70.89,27670.0,70.99,70.99,70.83,70.89,27670.0
2017-07-21 13:10:00,70.9,71.0,70.85,70.97,28135.0,70.9,71.0,70.85,70.97,28135.0
2017-07-21 13:20:00,70.98,71.04,70.97,71.02,33281.0,70.98,71.04,70.97,71.02,33281.0
2017-07-21 13:30:00,71.02,71.06,70.99,71.05,23780.0,71.02,71.06,70.99,71.05,23780.0
2017-07-21 13:40:00,71.05,71.05,70.85,70.92,39773.0,71.05,71.05,70.85,70.92,39773.0
2017-07-21 13:50:00,70.92,70.92,70.79,70.8,17468.0,70.92,70.92,70.79,70.8,17468.0
2017-07-21 14:00:00,70.79,70.85,70.78,70.79,29202.0,70.79,70.85,70.78,70.79,29202.0
2017-07-21 14:10:00,70.78,70.8,70.65,70.7,29326.0,70.78,70.8,70.65,70.7,29326.0
2017-07-21 14:20:00,70.7,70.72,70.63,70.66,19494.0,70.7,70.72,70.63,70.66,19494.0
2017-07-21 14:30:00,70.64,70.68,70.52,70.55,29336.0,70.64,70.68,70.52,70.55,29336.0
2017-07-21 14:40:00,70.55,70.65,70.53,70.61,24723.0,70.55,70.65,70.53,70.61,24723.0
2017-07-21 14:50:00,70.61,70.67,70.6,70.67,33151.0,70.61,70.67,70.6,70.67,33151.0
2017-07-21 15:00:00,70.68,70.71,70.65,70.68,42888.0,70.68,70.71,70.65,70.68,42888.0
2017-07-21 15:10:00,70.69,70.71,70.62,70.66,38526.0,70.69,70.71,70.62,70.66,38526.0
2017-07-21 15:20:00,70.65,70.77,70.63,70.71,137395.0,70.65,70.77,70.63,70.71,137395.0
2017-07-21 15:30:00,70.7,70.78,70.69,70.75,71623.0,70.7,70.78,70.69,70.75,71623.0
2017-07-21 15:40:00,70.76,70.83,70.72,70.8,122050.0,70.76,70.83,70.72,70.8,122050.0
2017-07-21 15:50:00,70.8,70.96,70.79,70.88,227994.0,70.8,70.96,70.79,70.88,227994.0
2017-07-24 09:30:00,70.6,70.6,69.93,69.93,119817.0,70.6,70.6,69.93,69.93,119817.0
2017-07-24 09:40:00,69.91,70.01,69.61,69.9,102115.0,69.91,70.01,69.61,69.9,102115.0
2017-07-24 09:50:00,69.94,69.96,69.64,69.65,52195.0,69.94,69.96,69.64,69.65,52195.0
2017-07-24 10:00:00,69.66,69.72,69.35,69.42,92603.0,69.66,69.72,69.35,69.42,92603.0
2017-07-24 10:10:00,69.42,69.56,69.15,69.55,103098.0,69.42,69.56,69.15,69.55,103098.0
2017-07-24 10:20:00,69.55,69.61,69.47,69.47,42306.0,69.55,69.61,69.47,69.47,42306.0
2017-07-24 10:30:00,69.47,69.6,69.35,69.56,37111.0,69.47,69.6,69.35,69.56,37111.0
2017-07-24 10:40:00,69.57,69.57,69.39,69.42,41902.0,69.57,69.57,69.39,69.42,41902.0
2017-07-24 10:50:00,69.42,69.51,69.31,69.45,33919.0,69.42,69.51,69.31,69.45,33919.0
2017-07-24 11:00:00,69.45,69.52,69.35,69.4,38381.0,69.45,69.52,69.35,69.4,38381.0
2017-07-24 11:10:00,69.4,69.56,69.4,69.44,39531.0,69.4,69.56,69.4,69.44,39531.0
2017-07-24 11:20:00,69.44,69.45,69.33,69.44,22524.0,69.44,69.45,69.33,69.44,22524.0
2017-07-24 11:30:00,69.44,69.44,69.37,69.38,28910.0,69.44,69.44,69.37,69.38,28910.0
2017-07-24 11:40:00,69.4,69.47,69.34,69.37,59544.0,69.4,69.47,69.34,69.37,59544.0
2017-07-24 11:50:00,69.37,69.37,69.2,69.26,77328.0,69.37,69.37,69.2,69.26,77328.0
2017-07-24 12:00:00,69.27,69.28,69.15,69.17,36411.0,69.27,69.28,69.15,69.17,36411.0
2017-07-24 12:10:00,69.17,69.21,69.1,69.12,34389.0,69.17,69.21,69.1,69.12,34389.0
2017-07-24 12:20:00,69.12,69.12,68.94,69.01,110546.0,69.12,69.12,68.94,69.01,110546.0
2017-07-24 12:30:00,69.01,69.02,68.92,68.94,69039.0,69.01,69.02,68.92,68.94,69039.0
2017-07-24 12:40:00,68.94,68.96,68.73,68.8,58755.0,68.94,68.96,68.73,68.8,58755.0
2017-07-24 12:50:00,68.81,68.9,68.72,68.9,51101.0,68.81,68.9,68.72,68.9,51101.0
2017-07-24 13:00:00,68.9,68.95,68.72,68.84,51565.0,68.9,68.95,68.72,68.84,51565.0
2017-07-24 13:10:00,68.84,68.97,68.81,68.95,36485.0,68.84,68.97,68.81,68.95,36485.0
2017-07-24 13:20:00,68.96,69.04,68.95,68.98,20905.0,68.96,69.04,68.95,68.98,20905.0
2017-07-24 13:30:00,68.97,69.08,68.93,69.07,91400.0,68.97,69.08,68.93,69.07,91400.0
2017-07-24 13:40:00,69.07,69.18,69.06,69.15,33804.0,69.07,69.18,69.06,69.15,33804.0
2017-07-24 13:50:00,69.16,69.16,68.92,69.0,36225.0,69.16,69.16,68.92,69.0,36225.0
2017-07-24 14:00:00,69.0,69.07,68.88,68.93,49347.0,69.0,69.07,68.88,68.93,49347.0
2017-07-24 14:10:00,68.94,68.98,68.78,68.79,33229.0,68.94,68.98,68.78,68.79,33229.0
2017-07-24 14:20:00,68.78,68.94,68.66,68.9,59569.0,68.78,68.94,68.66,68.9,59569.0
2017-07-24 14:30:00,68.9,69.08,68.89,69.06,43264.0,68.9,69.08,68.89,69.06,43264.0
2017-07-24 14:40:00,69.07,69.13,69.05,69.09,34758.0,69.07,69.13,69.05,69.09,34758.0
2017-07-24 14:50:00,69.1,69.19,69.03,69.17,28729.0,69.1,69.19,69.03,69.17,28729.0
2017-07-24 15:00:00,69.18,69.23,69.08,69.17,38301.0,69.18,69.23,69.08,69.17,38301.0
2017-07-24 15:10:00,69.17,69.21,69.16,69.2,22979.0,69.17,69.21,69.16,69.2,22979.0
2017-07-24 15:20:00,69.21,69.3,69.19,69.26,41400.0,69.21,69.3,69.19,69.26,41400.0
2017-07-24 15:30:00,69.26,69.26,69.12,69.23,44676.0,69.26,69.26,69.12,69.23,44676.0
2017-07-24 15:40:00,69.23,69.24,69.16,69.21,66222.0,69.23,69.24,69.16,69.21,66222.0
2017-07-24 15:50:00,69.2,69.3,69.13,69.29,177250.0,69.2,69.3,69.13,69.29,177250.0
2017-07-25 09:30:00,69.38,69.6,69.17,69.42,207254.0,69.38,69.6,69.17,69.42,207254.0
2017-07-25 09:40:00,69.43,69.96,69.35,69.92,40980.0,69.43,69.96,69.35,69.92,40980.0
2017-07-25 09:50:00,69.92,69.99,69.59,69.63,41371.0,69.92,69.99,69.59,69.63,41371.0
2017-07-25 10:00:00,69.62,69.99,69.51,69.97,46780.0,69.62,69.99,69.51,69.97,46780.0
2017-07-25 10:10:00,69.97,70.16,69.9,70.16,47709.0,69.97,70.16,69.9,70.16,47709.0
2017-07-25 10:20:00,70.17,70.27,70.1,70.1,63032.0,70.17,70.27,70.1,70.1,63032.0
2017-07-25 10:30:00,70.12,70.13,70.02,70.13,42621.0,70.12,70.13,70.02,70.13,42621.0
2017-07-25 10:40:00,70.12,70.19,69.99,70.17,43287.0,70.12,70.19,69.99,70.17,43287.0
2017-07-25 10:50:00,70.17,70.22,70.07,70.12,52337.0,70.17,70.22,70.07,70.12,52337.0
2017-07-25 11:00:00,70.1,70.28,69.98,70.28,48246.0,70.1,70.28,69.98,70.28,48246.0
2017-07-25 11:10:00,70.27,70.39,70.23,70.37,62813.0,70.27,70.39,70.23,70.37,62813.0
2017-07-25 11:20:00,70.36,70.6,70.27,70.6,60012.0,70.36,70.6,70.27,70.6,60012.0
2017-07-25 11:30:00,70.61,70.78,70.61,70.73,76375.0,70.61,70.78,70.61,70.73,76375.0
2017-07-25 11:40:00,70.73,70.74,70.6,70.64,35686.0,70.73,70.74,70.6,70.64,35686.0
2017-07-25 11:50:00,70.66,70.75,70.65,70.73,37332.0,70.66,70.75,70.65,70.73,37332.0
2017-07-25 12:00:00,70.72,70.89,70.69,70.86,41109.0,70.72,70.89,70.69,70.86,41109.0
2017-07-25 12:10:00,70.86,70.99,70.86,70.95,45991.0,70.86,70.99,70.86,70.95,45991.0
2017-07-25 12:20:00,70.94,71.0,70.88,70.99,34887.0,70.94,71.0,70.88,70.99,34887.0
2017-07-25 12:30:00,70.98,71.0,70.8,70.8,31285.0,70.98,71.0,70.8,70.8,31285.0
2017-07-25 12:40:00,70.8,70.83,70.69,70.75,14576.0,70.8,70.83,70.69,70.75,14576.0
2017-07-25 12:50:00,70.75,70.86,70.75,70.82,14071.0,70.75,70.86,70.75,70.82,14071.0
2017-07-25 13:00:00,70.84,70.9,70.76,70.8,11322.0,70.84,70.9,70.76,70.8,11322.0
2017-07-25 13:10:00,70.79,70.85,70.77,70.78,7413.0,70.79,70.85,70.77,70.78,7413.0
2017-07-25 13:20:00,70.78,70.83,70.72,70.74,14496.0,70.78,70.83,70.72,70.74,14496.0
2017-07-25 13:30:00,70.75,70.89,70.72,70.88,19196.0,70.75,70.89,70.72,70.88,19196.0
2017-07-25 13:40:00,70.88,70.91,70.78,70.8,11667.0,70.88,70.91,70.78,70.8,11667.0
2017-07-25 13:50:00,70.81,70.86,70.79,70.8,13541.0,70.81,70.86,70.79,70.8,13541.0
2017-07-25 14:00:00,70.84,70.92,70.84,70.9,18426.0,70.84,70.92,70.84,70.9,18426.0
2017-07-25 14:10:00,70.9,70.96,70.85,70.88,16103.0,70.9,70.96,70.85,70.88,16103.0
2017-07-25 14:20:00,70.88,71.02,70.86,71.01,21468.0,70.88,71.02,70.86,71.01,21468.0
2017-07-25 14:30:00,71.0,71.01,70.85,70.85,25573.0,71.0,71.01,70.85,70.85,25573.0
2017-07-25 14:40:00,70.85,70.85,70.71,70.78,41404.0,70.85,70.85,70.71,70.78,41404.0
2017-07-25 14:50:00,70.78,70.89,70.78,70.82,18645.0,70.78,70.89,70.78,70.82,18645.0
2017-07-25 15:00:00,70.82,70.85,70.71,70.73,21994.0,70.82,70.85,70.71,70.73,21994.0
2017-07-25 15:10:00,70.74,70.77,70.63,70.63,22579.0,70.74,70.77,70.63,70.63,22579.0
2017-07-25 15:20:00,70.62,70.65,70.52,70.55,33169.0,70.62,70.65,70.52,70.55,33169.0
2017-07-25 15:30:00,70.56,70.67,70.54,70.67,32316.0,70.56,70.67,70.54,70.67,32316.0
2017-07-25 15:40:00,70.67,70.76,70.64,70.71,75523.0,70.67,70.76,70.64,70.71,75523.0
2017-07-25 15:50:00,70.7,70.7,70.56,70.6,125057.0,70.7,70.7,70.56,70.6,125057.0
2017-07-26 09:30:00,70.3,70.56,69.83,70.07,87567.0,70.3,70.56,69.83,70.07,87567.0
2017-07-26 09:40:00,70.01,70.02,69.54,69.85,63460.0,70.01,70.02,69.54,69.85,63460.0
2017-07-26 09:50:00,69.86,70.1,69.72,69.73,46077.0,69.86,70.1,69.72,69.73,46077.0
2017-07-26 10:00:00,69.76,69.95,69.75,69.95,31534.0,69.76,69.95,69.75,69.95,31534.0
2017-07-26 10:10:00,69.94,70.14,69.8,70.09,104148.0,69.94,70.14,69.8,70.09,104148.0
2017-07-26 10:20:00,70.1,70.12,69.82,69.91,23563.0,70.1,70.12,69.82,69.91,23563.0
2017-07-26 10:30:00,69.92,70.01,69.91,70.0,14497.0,69.92,70.01,69.91,70.0,14497.0
2017-07-26 10:40:00,70.03,70.1,69.97,70.09,32348.0,70.03,70.1,69.97,70.09,32348.0
2017-07-26 10:50:00,70.09,70.33,70.05,70.31,48361.0,70.09,70.33,70.05,70.31,48361.0
2017-07-26 11:00:00,70.31,70.37,70.25,70.33,15523.0,70.31,70.37,70.25,70.33,15523.0
2017-07-26 11:10:00,70.34,70.34,70.19,70.26,27250.0,70.34,70.34,70.19,70.26,27250.0
2017-07-26 11:20:00,70.27,70.38,70.25,70.37,14644.0,70.27,70.38,70.25,70.37,14644.0
2017-07-26 11:30:00,70.36,70.38,70.32,70.38,15134.0,70.36,70.38,70.32,70.38,15134.0
2017-07-26 11:40:00,70.39,70.4,70.32,70.34,17266.0,70.39,70.4,70.32,70.34,17266.0
2017-07-26 11:50:00,70.34,70.45,70.33,70.44,15997.0,70.34,70.45,70.33,70.44,15997.0
2017-07-26 12:00:00,70.44,70.56,70.39,70.56,23539.0,70.44,70.56,70.39,70.56,23539.0
2017-07-26 12:10:00,70.55,70.58,70.52,70.57,19146.0,70.55,70.58,70.52,70.57,19146.0
2017-07-26 12:20:00,70.57,70.58,70.52,70.54,14102.0,70.57,70.58,70.52,70.54,14102.0
2017-07-26 12:30:00,70.55,70.7,70.55,70.69,29295.0,70.55,70.7,70.55,70.69,29295.0
2017-07-26 12:40:00,70.69,70.71,70.58,70.6,15593.0,70.69,70.71,70.58,70.6,15593.0
2017-07-26 12:50:00,70.64,70.7,70.61,70.69,14229.0,70.64,70.7,70.61,70.69,14229.0
2017-07-26 13:00:00,70.69,70.72,70.64,70.71,13444.0,70.69,70.72,70.64,70.71,13444.0
2017-07-26 13:10:00,70.71,70.76,70.69,70.71,21342.0,70.71,70.76,70.69,70.71,21342.0
2017-07-26 13:20:00,70.72,70.76,70.7,70.72,10030.0,70.72,70.76,70.7,70.72,10030.0
2017-07-26 13:30:00,70.72,70.76,70.7,70.74,9514.0,70.72,70.76,70.7,70.74,9514.0
2017-07-26 13:40:00,70.74,70.82,70.72,70.8,14301.0,70.74,70.82,70.72,70.8,14301.0
2017-07-26 13:50:00,70.79,70.82,70.77,70.81,12548.0,70.79,70.82,70.77,70.81,12548.0
2017-07-26 14:00:00,70.81,70.88,70.76,70.87,16447.0,70.81,70.88,70.76,70.87,16447.0
2017-07-26 14:10:00,70.88,70.89,70.79,70.87,49992.0,70.88,70.89,70.79,70.87,49992.0
2017-07-26 14:20:00,70.85,70.86,70.79,70.83,11824.0,70.85,70.86,70.79,70.83,11824.0
2017-07-26 14:30:00,70.81,70.94,70.81,70.94,35529.0,70.81,70.94,70.81,70.94,35529.0
2017-07-26 14:40:00,70.93,70.99,70.89,70.97,52092.0,70.93,70.99,70.89,70.97,52092.0
2017-07-26 14:50:00,70.97,70.98,70.82,70.86,44753.0,70.97,70.98,70.82,70.86,44753.0
2017-07-26 15:00:00,70.84,70.86,70.76,70.78,25311.0,70.84,70.86,70.76,70.78,25311.0
2017-07-26 15:10:00,70.79,70.79,70.65,70.71,20118.0,70.79,70.79,70.65,70.71,20118.0
2017-07-26 15:20:00,70.72,70.8,70.69,70.79,29233.0,70.72,70.8,70.69,70.79,29233.0
2017-07-26 15:30:00,70.8,70.8,70.71,70.75,54544.0,70.8,70.8,70.71,70.75,54544.0
2017-07-26 15:40:00,70.74,70.9,70.72,70.9,79442.0,70.74,70.9,70.72,70.9,79442.0
2017-07-26 15:50:00,70.88,71.0,70.86,70.92,122828.0,70.88,71.0,70.86,70.92,122828.0
2017-07-27 09:30:00,70.97,71.3,70.37,71.26,96876.0,70.97,71.3,70.37,71.26,96876.0
2017-07-27 09:40:00,71.33,71.45,70.99,71.25,26250.0,71.33,71.45,70.99,71.25,26250.0
2017-07-27 09:50:00,71.22,71.25,71.0,71.04,25535.0,71.22,71.25,71.0,71.04,25535.0
2017-07-27 10:00:00,71.05,71.25,71.02,71.24,14780.0,71.05,71.25,71.02,71.24,14780.0
2017-07-27 10:10:00,71.25,71.47,71.21,71.43,58325.0,71.25,71.47,71.21,71.43,58325.0
2017-07-27 10:20:00,71.43,71.63,71.43,71.56,67538.0,71.43,71.63,71.43,71.56,67538.0
2017-07-27 10:30:00,71.56,71.98,71.55,71.87,63607.0,71.56,71.98,71.55,71.87,63607.0
2017-07-27 10:40:00,71.85,71.92,71.71,71.8,40267.0,71.85,71.92,71.71,71.8,40267.0
2017-07-27 10:50:00,71.8,71.87,71.76,71.8,30822.0,71.8,71.87,71.76,71.8,30822.0
2017-07-27 11:00:00,71.8,72.06,71.79,72.06,35959.0,71.8,72.06,71.79,72.06,35959.0
2017-07-27 11:10:00,72.07,72.23,72.01,72.02,46719.0,72.07,72.23,72.01,72.02,46719.0
2017-07-27 11:20:00,72.03,72.03,71.88,71.92,20006.0,72.03,72.03,71.88,71.92,20006.0
2017-07-27 11:30:00,71.92,72.08,71.9,72.04,17314.0,71.92,72.08,71.9,72.04,17314.0
2017-07-27 11:40:00,72.05,72.16,72.02,72.09,13208.0,72.05,72.16,72.02,72.09,13208.0
2017-07-27 11:50:00,72.09,72.42,72.09,72.38,34010.0,72.09,72.42,72.09,72.38,34010.0
2017-07-27 12:00:00,72.37,72.38,72.2,72.2,17276.0,72.37,72.38,72.2,72.2,17276.0
2017-07-27 12:10:00,72.22,72.22,72.11,72.14,23088.0,72.22,72.22,72.11,72.14,23088.0
2017-07-27 12:20:00,72.13,72.16,72.07,72.13,16882.0,72.13,72.16,72.07,72.13,16882.0
2017-07-27 12:30:00,72.15,72.17,72.05,72.11,20760.0,72.15,72.17,72.05,72.11,20760.0
2017-07-27 12:40:00,72.12,72.12,72.0,72.04,35768.0,72.12,72.12,72.0,72.04,35768.0
2017-07-27 12:50:00,72.03,72.1,71.93,71.98,156978.0,72.03,72.1,71.93,71.98,156978.0
2017-07-27 13:00:00,71.99,72.01,71.82,71.86,136231.0,71.99,72.01,71.82,71.86,136231.0
2017-07-27 13:10:00,71.87,71.87,71.55,71.57,19550.0,71.87,71.87,71.55,71.57,19550.0
2017-07-27 13:20:00,71.59,71.67,71.43,71.64,27151.0,71.59,71.67,71.43,71.64,27151.0
2017-07-27 13:30:00,71.63,71.63,71.12,71.14,64564.0,71.63,71.63,71.12,71.14,64564.0
2017-07-27 13:40:00,71.15,71.19,71.0,71.12,39334.0,71.15,71.19,71.0,71.12,39334.0
2017-07-27 13:50:00,71.08,71.42,71.08,71.39,57566.0,71.08,71.42,71.08,71.39,57566.0
2017-07-27 14:00:00,71.38,71.5,71.32,71.49,11901.0,71.38,71.5,71.32,71.49,11901.0
2017-07-27 14:10:00,71.47,71.57,71.44,71.55,22101.0,71.47,71.57,71.44,71.55,22101.0
2017-07-27 14:20:00,71.57,71.7,71.55,71.7,32765.0,71.57,71.7,71.55,71.7,32765.0
2017-07-27 14:30:00,71.69,71.89,71.67,71.84,40006.0,71.69,71.89,71.67,71.84,40006.0
2017-07-27 14:40:00,71.84,71.84,71.67,71.69,45420.0,71.84,71.84,71.67,71.69,45420.0
2017-07-27 14:50:00,71.69,72.01,71.67,71.96,135716.0,71.69,72.01,71.67,71.96,135716.0
2017-07-27 15:00:00,71.94,71.96,71.85,71.88,51380.0,71.94,71.96,71.85,71.88,51380.0
2017-07-27 15:10:00,71.87,72.0,71.83,71.96,46834.0,71.87,72.0,71.83,71.96,46834.0
2017-07-27 15:20:00,71.95,72.12,71.93,72.1,41247.0,71.95,72.12,71.93,72.1,41247.0
2017-07-27 15:30:00,72.09,72.17,72.04,72.16,52762.0,72.09,72.17,72.04,72.16,52762.0
2017-07-27 15:40:00,72.17,72.18,72.06,72.13,70102.0,72.17,72.18,72.06,72.13,70102.0
2017-07-27 15:50:00,72.13,72.27,72.05,72.23,166472.0,72.13,72.27,72.05,72.23,166472.0
2017-07-28 09:30:00,71.97,72.24,71.61,71.92,52853.0,71.97,72.24,71.61,71.92,52853.0
2017-07-28 09:40:00,71.91,72.08,71.7,72.08,31216.0,71.91,72.08,71.7,72.08,31216.0
2017-07-28 09:50:00,72.07,72.16,71.96,72.16,26127.0,72.07,72.16,71.96,72.16,26127.0
2017-07-28 10:00:00,72.09,72.1,71.9,72.08,33587.0,72.09,72.1,71.9,72.08,33587.0
2017-07-28 10:10:00,72.1,72.16,72.05,72.12,30226.0,72.1,72.16,72.05,72.12,30226.0
2017-07-28 10:20:00,72.13,72.31,72.1,72.23,14973.0,72.13,72.31,72.1,72.23,14973.0
2017-07-28 10:30:00,72.23,72.38,72.11,72.17,40001.0,72.23,72.38,72.11,72.17,40001.0
2017-07-28 10:40:00,72.18,72.28,72.16,72.18,53883.0,72.18,72.28,72.16,72.18,53883.0
2017-07-28 10:50:00,72.16,72.19,72.06,72.07,39087.0,72.16,72.19,72.06,72.07,39087.0
2017-07-28 11:00:00,72.06,72.06,71.7,71.83,37318.0,72.06,72.06,71.7,71.83,37318.0
2017-07-28 11:10:00,71.79,71.91,71.72,71.76,18125.0,71.79,71.91,71.72,71.76,18125.0
2017-07-28 11:20:00,71.74,71.79,71.63,71.76,28096.0,71.74,71.79,71.63,71.76,28096.0
2017-07-28 11:30:00,71.75,71.85,71.7,71.71,21544.0,71.75,71.85,71.7,71.71,21544.0
2017-07-28 11:40:00,71.72,71.78,71.65,71.75,48136.0,71.72,71.78,71.65,71.75,48136.0
2017-07-28 11:50:00,71.77,71.83,71.73,71.77,16500.0,71.77,71.83,71.73,71.77,16500.0
2017-07-28 12:00:00,71.76,71.78,71.54,71.59,20037.0,71.76,71.78,71.54,71.59,20037.0
2017-07-28 12:10:00,71.58,71.62,71.47,71.47,50958.0,71.58,71.62,71.47,71.47,50958.0
2017-07-28 12:20:00,71.46,71.61,71.46,71.58,35068.0,71.46,71.61,71.46,71.58,35068.0
2017-07-28 12:30:00,71.58,71.62,71.52,71.57,44874.0,71.58,71.62,71.52,71.57,44874.0
2017-07-28 12:40:00,71.59,71.62,71.44,71.46,16490.0,71.59,71.62,71.44,71.46,16490.0
2017-07-28 12:50:00,71.48,71.52,71.28,71.28,36592.0,71.48,71.52,71.28,71.28,36592.0
2017-07-28 13:00:00,71.26,71.31,71.17,71.31,30011.0,71.26,71.31,71.17,71.31,30011.0
2017-07-28 13:10:00,71.32,71.44,71.25,71.44,26050.0,71.32,71.44,71.25,71.44,26050.0
2017-07-28 13:20:00,71.43,71.56,71.37,71.46,29800.0,71.43,71.56,71.37,71.46,29800.0
2017-07-28 13:30:00,71.43,71.63,71.43,71.49,60240.0,71.43,71.63,71.43,71.49,60240.0
2017-07-28 13:40:00,71.5,71.57,71.44,71.56,20259.0,71.5,71.57,71.44,71.56,20259.0
2017-07-28 13:50:00,71.56,71.62,71.52,71.53,27492.0,71.56,71.62,71.52,71.53,27492.0
2017-07-28 14:00:00,71.55,71.58,71.41,71.52,27494.0,71.55,71.58,71.41,71.52,27494.0
2017-07-28 14:10:00,71.53,71.65,71.53,71.62,26594.0,71.53,71.65,71.53,71.62,26594.0
2017-07-28 14:20:00,71.61,71.72,71.61,71.7,9859.0,71.61,71.72,71.61,71.7,9859.0
2017-07-28 14:30:00,71.7,71.76,71.67,71.75,36537.0,71.7,71.76,71.67,71.75,36537.0
2017-07-28 14:40:00,71.75,71.86,71.64,71.67,58941.0,71.75,71.86,71.64,71.67,58941.0
2017-07-28 14:50:00,71.64,71.87,71.64,71.87,23615.0,71.64,71.87,71.64,71.87,23615.0
2017-07-28 15:00:00,71.86,71.87,71.8,71.86,22147.0,71.86,71.87,71.8,71.86,22147.0
2017-07-28 15:10:00,71.85,71.86,71.7,71.73,45281.0,71.85,71.86,71.7,71.73,45281.0
2017-07-28 15:20:00,71.73,71.85,71.7,71.83,64466.0,71.73,71.85,71.7,71.83,64466.0
2017-07-28 15:30:00,71.83,71.85,71.78,71.79,36692.0,71.83,71.85,71.78,71.79,36692.0
2017-07-28 15:40:00,71.8,71.85,71.77,71.79,59192.0,71.8,71.85,71.77,71.79,59192.0
2017-07-28 15:50:00,71.79,71.93,71.76,71.79,122938.0,71.79,71.93,71.76,71.79,122938.0
2017-07-31 09:30:00,72.0,72.33,71.8,72.19,35929.0,72.0,72.33,71.8,72.19,35929.0
2017-07-31 09:40:00,72.17,72.24,71.96,72.03,62064.0,72.17,72.24,71.96,72.03,62064.0
2017-07-31 09:50:00,72.1,72.13,71.69,71.73,20495.0,72.1,72.13,71.69,71.73,20495.0
2017-07-31 10:00:00,71.75,71.99,71.75,71.9,32082.0,71.75,71.99,71.75,71.9,32082.0
2017-07-31 10:10:00,71.92,72.01,71.89,71.92,5521.0,71.92,72.01,71.89,71.92,5521.0
2017-07-31 10:20:00,71.9,71.99,71.83,71.94,8300.0,71.9,71.99,71.83,71.94,8300.0
2017-07-31 10:30:00,71.94,71.97,71.62,71.62,36541.0,71.94,71.97,71.62,71.62,36541.0
2017-07-31 10:40:00,71.6,71.63,71.23,71.27,20330.0,71.6,71.63,71.23,71.27,20330.0
2017-07-31 10:50:00,71.26,71.29,71.19,71.28,26004.0,71.26,71.29,71.19,71.28,26004.0
2017-07-31 11:00:00,71.3,71.48,71.3,71.44,10889.0,71.3,71.48,71.3,71.44,10889.0
2017-07-31 11:10:00,71.45,71.51,71.33,71.48,19229.0,71.45,71.51,71.33,71.48,19229.0
2017-07-31 11:20:00,71.47,71.62,71.46,71.54,7875.0,71.47,71.62,71.46,71.54,7875.0
2017-07-31 11:30:00,71.54,71.81,71.53,71.78,27747.0,71.54,71.81,71.53,71.78,27747.0
2017-07-31 11:40:00,71.78,71.79,71.71,71.77,12967.0,71.78,71.79,71.71,71.77,12967.0
2017-07-31 11:50:00,71.73,71.77,71.67,71.7,19717.0,71.73,71.77,71.67,71.7,19717.0
2017-07-31 12:00:00,71.69,71.8,71.68,71.77,15428.0,71.69,71.8,71.68,71.77,15428.0
2017-07-31 12:10:00,71.77,71.85,71.67,71.85,19409.0,71.77,71.85,71.67,71.85,19409.0
2017-07-31 12:20:00,71.85,71.99,71.85,71.99,33687.0,71.85,71.99,71.85,71.99,33687.0
2017-07-31 12:30:00,71.96,72.05,71.86,71.86,35080.0,71.96,72.05,71.86,71.86,35080.0
2017-07-31 12:40:00,71.85,71.9,71.81,71.88,17264.0,71.85,71.9,71.81,71.88,17264.0
2017-07-31 12:50:00,71.88,71.89,71.77,71.77,17325.0,71.88,71.89,71.77,71.77,17325.0
2017-07-31 13:00:00,71.76,71.89,71.75,71.87,11285.0,71.76,71.89,71.75,71.87,11285.0
2017-07-31 13:10:00,71.85,71.86,71.67,71.67,24505.0,71.85,71.86,71.67,71.67,24505.0
2017-07-31 13:20:00,71.66,71.71,71.63,71.71,14227.0,71.66,71.71,71.63,71.71,14227.0
2017-07-31 13:30:00,71.71,71.76,71.61,71.65,11664.0,71.71,71.76,71.61,71.65,11664.0
2017-07-31 13:40:00,71.64,71.8,71.62,71.8,11183.0,71.64,71.8,71.62,71.8,11183.0
2017-07-31 13:50:00,71.83,71.88,71.79,71.81,13602.0,71.83,71.88,71.79,71.81,13602.0
2017-07-31 14:00:00,71.83,72.01,71.81,71.98,17266.0,71.83,72.01,71.81,71.98,17266.0
2017-07-31 14:10:00,71.99,72.01,71.91,71.91,12071.0,71.99,72.01,71.91,71.91,12071.0
2017-07-31 14:20:00,71.93,72.01,71.93,72.0,9851.0,71.93,72.01,71.93,72.0,9851.0
2017-07-31 14:30:00,72.02,72.12,71.98,71.99,22435.0,72.02,72.12,71.98,71.99,22435.0
2017-07-31 14:40:00,71.98,72.06,71.94,71.96,21591.0,71.98,72.06,71.94,71.96,21591.0
2017-07-31 14:50:00,71.95,71.97,71.84,71.88,15586.0,71.95,71.97,71.84,71.88,15586.0
2017-07-31 15:00:00,71.88,71.88,71.8,71.8,17975.0,71.88,71.88,71.8,71.8,17975.0
2017-07-31 15:10:00,71.81,71.98,71.81,71.95,28447.0,71.81,71.98,71.81,71.95,28447.0
2017-07-31 15:20:00,71.95,71.98,71.91,71.96,13000.0,71.95,71.98,71.91,71.96,13000.0
2017-07-31 15:30:00,71.97,71.98,71.89,71.94,37665.0,71.97,71.98,71.89,71.94,37665.0
2017-07-31 15:40:00,71.95,72.03,71.88,72.02,56408.0,71.95,72.03,71.88,72.02,56408.0
2017-07-31 15:50:00,72.02,72.13,71.92,72.08,164851.0,72.02,72.13,71.92,72.08,164851.0
2017-08-01 09:30:00,72.1,72.51,71.79,72.39,57695.0,72.1,72.51,71.79,72.39,57695.0
2017-08-01 09:40:00,72.42,72.61,72.28,72.44,44628.0,72.42,72.61,72.28,72.44,44628.0
2017-08-01 09:50:00,72.42,72.51,72.35,72.41,47482.0,72.42,72.51,72.35,72.41,47482.0
2017-08-01 10:00:00,72.4,72.4,72.06,72.12,78678.0,72.4,72.4,72.06,72.12,78678.0
2017-08-01 10:10:00,72.1,72.13,71.94,71.96,68634.0,72.1,72.13,71.94,71.96,68634.0
2017-08-01 10:20:00,71.95,72.25,71.92,72.2,44252.0,71.95,72.25,71.92,72.2,44252.0
2017-08-01 10:30:00,72.22,72.55,72.22,72.52,41496.0,72.22,72.55,72.22,72.52,41496.0
2017-08-01 10:40:00,72.5,72.66,72.38,72.61,27968.0,72.5,72.66,72.38,72.61,27968.0
2017-08-01 10:50:00,72.61,72.7,72.47,72.63,32634.0,72.61,72.7,72.47,72.63,32634.0
2017-08-01 11:00:00,72.62,72.82,72.58,72.62,33932.0,72.62,72.82,72.58,72.62,33932.0
2017-08-01 11:10:00,72.62,72.78,72.56,72.73,31794.0,72.62,72.78,72.56,72.73,31794.0
2017-08-01 11:20:00,72.72,72.72,72.57,72.7,39973.0,72.72,72.72,72.57,72.7,39973.0
2017-08-01 11:30:00,72.71,72.89,72.71,72.8,17202.0,72.71,72.89,72.71,72.8,17202.0
2017-08-01 11:40:00,72.79,72.82,72.7,72.77,26212.0,72.79,72.82,72.7,72.77,26212.0
2017-08-01 11:50:00,72.76,72.77,72.47,72.56,47397.0,72.76,72.77,72.47,72.56,47397.0
2017-08-01 12:00:00,72.56,72.78,72.55,72.66,22332.0,72.56,72.78,72.55,72.66,22332.0
2017-08-01 12:10:00,72.66,72.75,72.63,72.66,17071.0,72.66,72.75,72.63,72.66,17071.0
2017-08-01 12:20:00,72.65,72.79,72.6,72.79,20877.0,72.65,72.79,72.6,72.79,20877.0
2017-08-01 12:30:00,72.8,72.8,72.69,72.7,12750.0,72.8,72.8,72.69,72.7,12750.0
2017-08-01 12:40:00,72.69,72.7,72.6,72.6,15434.0,72.69,72.7,72.6,72.6,15434.0
2017-08-01 12:50:00,72.6,72.65,72.52,72.58,24855.0,72.6,72.65,72.52,72.58,24855.0
2017-08-01 13:00:00,72.57,72.72,72.55,72.67,21316.0,72.57,72.72,72.55,72.67,21316.0
2017-08-01 13:10:00,72.68,72.8,72.6,72.78,26068.0,72.68,72.8,72.6,72.78,26068.0
2017-08-01 13:20:00,72.79,73.03,72.78,72.97,56325.0,72.79,73.03,72.78,72.97,56325.0
2017-08-01 13:30:00,72.94,72.95,72.74,72.78,23319.0,72.94,72.95,72.74,72.78,23319.0
2017-08-01 13:40:00,72.77,72.9,72.77,72.87,16922.0,72.77,72.9,72.77,72.87,16922.0
2017-08-01 13:50:00,72.86,73.01,72.83,72.96,33503.0,72.86,73.01,72.83,72.96,33503.0
2017-08-01 14:00:00,72.96,73.05,72.92,73.03,30819.0,72.96,73.05,72.92,73.03,30819.0
2017-08-01 14:10:00,73.04,73.14,73.01,73.07,31497.0,73.04,73.14,73.01,73.07,31497.0
2017-08-01 14:20:00,73.07,73.07,72.98,73.03,23311.0,73.07,73.07,72.98,73.03,23311.0
2017-08-01 14:30:00,73.01,73.08,72.99,73.03,46221.0,73.01,73.08,72.99,73.03,46221.0
2017-08-01 14:40:00,73.02,73.05,72.9,72.91,171452.0,73.02,73.05,72.9,72.91,171452.0
2017-08-01 14:50:00,72.87,72.94,72.83,72.9,35421.0,72.87,72.94,72.83,72.9,35421.0
2017-08-01 15:00:00,72.9,72.93,72.84,72.93,51025.0,72.9,72.93,72.84,72.93,51025.0
2017-08-01 15:10:00,72.92,73.0,72.89,72.95,33385.0,72.92,73.0,72.89,72.95,33385.0
2017-08-01 15:20:00,72.94,72.97,72.85,72.91,52044.0,72.94,72.97,72.85,72.91,52044.0
2017-08-01 15:30:00,72.91,72.97,72.84,72.87,86777.0,72.91,72.97,72.84,72.87,86777.0
2017-08-01 15:40:00,72.89,72.96,72.87,72.95,70538.0,72.89,72.96,72.87,72.95,70538.0
2017-08-01 15:50:00,72.96,73.04,72.95,73.02,188671.0,72.96,73.04,72.95,73.02,188671.0
2017-08-02 09:30:00,72.74,73.37,72.56,73.15,72497.0,72.74,73.37,72.56,73.15,72497.0
2017-08-02 09:40:00,73.1,73.19,72.65,72.65,193883.0,73.1,73.19,72.65,72.65,193883.0
2017-08-02 09:50:00,72.65,72.72,72.52,72.59,29474.0,72.65,72.72,72.52,72.59,29474.0
2017-08-02 10:00:00,72.56,72.79,72.5,72.52,69447.0,72.56,72.79,72.5,72.52,69447.0
2017-08-02 10:10:00,72.5,72.67,72.5,72.58,40364.0,72.5,72.67,72.5,72.58,40364.0
2017-08-02 10:20:00,72.55,72.56,72.41,72.52,105108.0,72.55,72.56,72.41,72.52,105108.0
2017-08-02 10:30:00,72.56,72.57,72.4,72.45,34214.0,72.56,72.57,72.4,72.45,34214.0
2017-08-02 10:40:00,72.45,72.48,72.3,72.34,95887.0,72.45,72.48,72.3,72.34,95887.0
2017-08-02 10:50:00,72.34,72.5,72.32,72.45,26105.0,72.34,72.5,72.32,72.45,26105.0
2017-08-02 11:00:00,72.45,72.49,72.23,72.23,58599.0,72.45,72.49,72.23,72.23,58599.0
2017-08-02 11:10:00,72.25,72.55,72.24,72.55,56997.0,72.25,72.55,72.24,72.55,56997.0
2017-08-02 11:20:00,72.54,72.69,72.51,72.67,23157.0,72.54,72.69,72.51,72.67,23157.0
2017-08-02 11:30:00,72.69,72.71,72.48,72.54,16756.0,72.69,72.71,72.48,72.54,16756.0
2017-08-02 11:40:00,72.52,72.74,72.49,72.71,21602.0,72.52,72.74,72.49,72.71,21602.0
2017-08-02 11:50:00,72.68,72.72,72.54,72.62,25378.0,72.68,72.72,72.54,72.62,25378.0
2017-08-02 12:00:00,72.62,72.75,72.59,72.64,41759.0,72.62,72.75,72.59,72.64,41759.0
2017-08-02 12:10:00,72.6,72.6,72.46,72.47,15418.0,72.6,72.6,72.46,72.47,15418.0
2017-08-02 12:20:00,72.48,72.61,72.47,72.56,34501.0,72.48,72.61,72.47,72.56,34501.0
2017-08-02 12:30:00,72.54,72.68,72.53,72.6,39069.0,72.54,72.68,72.53,72.6,39069.0
2017-08-02 12:40:00,72.62,72.68,72.56,72.61,23032.0,72.62,72.68,72.56,72.61,23032.0
2017-08-02 12:50:00,72.63,72.69,72.55,72.66,50301.0,72.63,72.69,72.55,72.66,50301.0
2017-08-02 13:00:00,72.65,72.75,72.63,72.74,30169.0,72.65,72.75,72.63,72.74,30169.0
2017-08-02 13:10:00,72.76,72.83,72.75,72.75,11812.0,72.76,72.83,72.75,72.75,11812.0
2017-08-02 13:20:00,72.74,72.8,72.7,72.77,8121.0,72.74,72.8,72.7,72.77,8121.0
2017-08-02 13:30:00,72.78,72.9,72.73,72.86,21053.0,72.78,72.9,72.73,72.86,21053.0
2017-08-02 13:40:00,72.89,73.02,72.89,73.01,35020.0,72.89,73.02,72.89,73.01,35020.0
2017-08-02 13:50:00,73.0,73.06,72.93,73.0,31794.0,73.0,73.06,72.93,73.0,31794.0
2017-08-02 14:00:00,72.99,73.01,72.89,72.9,32411.0,72.99,73.01,72.89,72.9,32411.0
2017-08-02 14:10:00,72.92,72.95,72.76,72.78,7300.0,72.92,72.95,72.76,72.78,7300.0
2017-08-02 14:20:00,72.78,72.94,72.75,72.91,20909.0,72.78,72.94,72.75,72.91,20909.0
2017-08-02 14:30:00,72.89,73.13,72.88,73.02,24467.0,72.89,73.13,72.88,73.02,24467.0
2017-08-02 14:40:00,73.01,73.01,72.92,72.94,35436.0,73.01,73.01,72.92,72.94,35436.0
2017-08-02 14:50:00,72.93,73.09,72.92,73.09,32200.0,72.93,73.09,72.92,73.09,32200.0
2017-08-02 15:00:00,73.06,73.09,73.03,73.06,16072.0,73.06,73.09,73.03,73.06,16072.0
2017-08-02 15:10:00,73.07,73.14,72.93,72.94,31783.0,73.07,73.14,72.93,72.94,31783.0
2017-08-02 15:20:00,72.93,73.0,72.86,72.9,28046.0,72.93,73.0,72.86,72.9,28046.0
2017-08-02 15:30:00,72.89,72.89,72.76,72.85,31874.0,72.89,72.89,72.76,72.85,31874.0
2017-08-02 15:40:00,72.86,72.95,72.86,72.87,45363.0,72.86,72.95,72.86,72.87,45363.0
2017-08-02 15:50:00,72.95,73.1,72.88,72.96,217140.0,72.95,73.1,72.88,72.96,217140.0
2017-08-03 09:30:00,73.12,73.96,73.12,73.77,102088.0,73.12,73.96,73.12,73.77,102088.0
2017-08-03 09:40:00,73.78,74.3,73.65,74.09,120666.0,73.78,74.3,73.65,74.09,120666.0
2017-08-03 09:50:00,74.07,74.1,73.6,73.64,78787.0,74.07,74.1,73.6,73.64,78787.0
2017-08-03 10:00:00,73.61,73.81,73.56,73.8,55235.0,73.61,73.81,73.56,73.8,55235.0
2017-08-03 10:10:00,73.82,73.87,73.67,73.67,45985.0,73.82,73.87,73.67,73.67,45985.0
2017-08-03 10:20:00,73.67,73.71,73.6,73.71,19751.0,73.67,73.71,73.6,73.71,19751.0
2017-08-03 10:30:00,73.7,73.82,73.7,73.77,17148.0,73.7,73.82,73.7,73.77,17148.0
2017-08-03 10:40:00,73.77,73.81,73.71,73.74,32053.0,73.77,73.81,73.71,73.74,32053.0
2017-08-03 10:50:00,73.74,73.76,73.62,73.68,24419.0,73.74,73.76,73.62,73.68,24419.0
2017-08-03 11:00:00,73.69,73.83,73.53,73.56,29497.0,73.69,73.83,73.53,73.56,29497.0
2017-08-03 11:10:00,73.55,73.58,73.47,73.5,37853.0,73.55,73.58,73.47,73.5,37853.0
2017-08-03 11:20:00,73.48,73.52,73.34,73.35,156950.0,73.48,73.52,73.34,73.35,156950.0
2017-08-03 11:30:00,73.35,73.43,73.21,73.3,31782.0,73.35,73.43,73.21,73.3,31782.0
2017-08-03 11:40:00,73.33,73.54,73.33,73.46,22046.0,73.33,73.54,73.33,73.46,22046.0
2017-08-03 11:50:00,73.4,73.48,73.2,73.21,18618.0,73.4,73.48,73.2,73.21,18618.0
2017-08-03 12:00:00,73.23,73.4,73.22,73.35,45700.0,73.23,73.4,73.22,73.35,45700.0
2017-08-03 12:10:00,73.34,73.36,73.22,73.28,20595.0,73.34,73.36,73.22,73.28,20595.0
2017-08-03 12:20:00,73.29,73.34,73.22,73.22,19867.0,73.29,73.34,73.22,73.22,19867.0
2017-08-03 12:30:00,73.21,73.21,73.09,73.18,179864.0,73.21,73.21,73.09,73.18,179864.0
2017-08-03 12:40:00,73.16,73.33,73.08,73.3,51689.0,73.16,73.33,73.08,73.3,51689.0
2017-08-03 12:50:00,73.28,73.3,73.14,73.19,17315.0,73.28,73.3,73.14,73.19,17315.0
2017-08-03 13:00:00,73.2,73.31,73.2,73.24,23377.0,73.2,73.31,73.2,73.24,23377.0
2017-08-03 13:10:00,73.27,73.32,73.2,73.32,33635.0,73.27,73.32,73.2,73.32,33635.0
2017-08-03 13:20:00,73.32,73.43,73.28,73.36,16344.0,73.32,73.43,73.28,73.36,16344.0
2017-08-03 13:30:00,73.34,73.39,73.25,73.36,16283.0,73.34,73.39,73.25,73.36,16283.0
2017-08-03 13:40:00,73.35,73.48,73.33,73.42,94585.0,73.35,73.48,73.33,73.42,94585.0
2017-08-03 13:50:00,73.42,73.54,73.37,73.43,42770.0,73.42,73.54,73.37,73.43,42770.0
2017-08-03 14:00:00,73.44,73.5,73.37,73.43,14395.0,73.44,73.5,73.37,73.43,14395.0
2017-08-03 14:10:00,73.42,73.56,73.41,73.56,12273.0,73.42,73.56,73.41,73.56,12273.0
2017-08-03 14:20:00,73.55,73.63,73.5,73.59,25718.0,73.55,73.63,73.5,73.59,25718.0
2017-08-03 14:30:00,73.57,73.61,73.43,73.44,7815.0,73.57,73.61,73.43,73.44,7815.0
2017-08-03 14:40:00,73.46,73.48,73.34,73.36,15168.0,73.46,73.48,73.34,73.36,15168.0
2017-08-03 14:50:00,73.34,73.39,73.28,73.28,25296.0,73.34,73.39,73.28,73.28,25296.0
2017-08-03 15:00:00,73.27,73.44,73.25,73.44,42398.0,73.27,73.44,73.25,73.44,42398.0
2017-08-03 15:10:00,73.42,73.51,73.4,73.46,132113.0,73.42,73.51,73.4,73.46,132113.0
2017-08-03 15:20:00,73.46,73.49,73.4,73.44,12266.0,73.46,73.49,73.4,73.44,12266.0
2017-08-03 15:30:00,73.44,73.52,73.38,73.42,71228.0,73.44,73.52,73.38,73.42,71228.0
2017-08-03 15:40:00,73.41,73.5,73.4,73.49,128698.0,73.41,73.5,73.4,73.49,128698.0
2017-08-03 15:50:00,73.49,73.62,73.49,73.52,229872.0,73.49,73.62,73.49,73.52,229872.0
2017-08-04 09:30:00,73.73,74.08,73.39,73.48,97929.0,73.73,74.08,73.39,73.48,97929.0
2017-08-04 09:40:00,73.48,73.62,73.31,73.59,76543.0,73.48,73.62,73.31,73.59,76543.0
2017-08-04 09:50:00,73.6,73.6,73.4,73.48,40325.0,73.6,73.6,73.4,73.48,40325.0
2017-08-04 10:00:00,73.49,73.5,73.23,73.35,35780.0,73.49,73.5,73.23,73.35,35780.0
2017-08-04 10:10:00,73.35,73.49,73.31,73.49,53785.0,73.35,73.49,73.31,73.49,53785.0
2017-08-04 10:20:00,73.49,73.55,73.44,73.52,21062.0,73.49,73.55,73.44,73.52,21062.0
2017-08-04 10:30:00,73.53,73.53,73.38,73.4,21612.0,73.53,73.53,73.38,73.4,21612.0
2017-08-04 10:40:00,73.4,73.48,73.36,73.43,22300.0,73.4,73.48,73.36,73.43,22300.0
2017-08-04 10:50:00,73.43,73.46,73.37,73.43,35154.0,73.43,73.46,73.37,73.43,35154.0
2017-08-04 11:00:00,73.43,73.58,73.4,73.49,53233.0,73.43,73.58,73.4,73.49,53233.0
2017-08-04 11:10:00,73.46,73.5,73.43,73.45,19531.0,73.46,73.5,73.43,73.45,19531.0
2017-08-04 11:20:00,73.45,73.5,73.44,73.49,40038.0,73.45,73.5,73.44,73.49,40038.0
2017-08-04 11:30:00,73.49,73.69,73.49,73.53,78769.0,73.49,73.69,73.49,73.53,78769.0
2017-08-04 11:40:00,73.53,73.61,73.42,73.49,81017.0,73.53,73.61,73.42,73.49,81017.0
2017-08-04 11:50:00,73.48,73.5,73.4,73.48,14044.0,73.48,73.5,73.4,73.48,14044.0
2017-08-04 12:00:00,73.5,73.58,73.47,73.55,25078.0,73.5,73.58,73.47,73.55,25078.0
2017-08-04 12:10:00,73.51,73.57,73.49,73.56,14377.0,73.51,73.57,73.49,73.56,14377.0
2017-08-04 12:20:00,73.55,73.75,73.55,73.74,24206.0,73.55,73.75,73.55,73.74,24206.0
2017-08-04 12:30:00,73.72,73.84,73.71,73.74,11236.0,73.72,73.84,73.71,73.74,11236.0
2017-08-04 12:40:00,73.73,73.76,73.68,73.73,9950.0,73.73,73.76,73.68,73.73,9950.0
2017-08-04 12:50:00,73.71,73.81,73.69,73.78,11514.0,73.71,73.81,73.69,73.78,11514.0
2017-08-04 13:00:00,73.78,73.85,73.75,73.8,15648.0,73.78,73.85,73.75,73.8,15648.0
2017-08-04 13:10:00,73.79,73.91,73.76,73.91,13854.0,73.79,73.91,73.76,73.91,13854.0
2017-08-04 13:20:00,73.9,73.91,73.82,73.83,13985.0,73.9,73.91,73.82,73.83,13985.0
2017-08-04 13:30:00,73.84,73.95,73.81,73.85,69310.0,73.84,73.95,73.81,73.85,69310.0
2017-08-04 13:40:00,73.84,73.94,73.84,73.9,12278.0,73.84,73.94,73.84,73.9,12278.0
2017-08-04 13:50:00,73.94,73.97,73.88,73.97,16273.0,73.94,73.97,73.88,73.97,16273.0
2017-08-04 14:00:00,73.96,73.99,73.92,73.92,31387.0,73.96,73.99,73.92,73.92,31387.0
2017-08-04 14:10:00,73.93,73.99,73.89,73.95,21958.0,73.93,73.99,73.89,73.95,21958.0
2017-08-04 14:20:00,73.93,73.97,73.9,73.92,12194.0,73.93,73.97,73.9,73.92,12194.0
2017-08-04 14:30:00,73.91,73.95,73.89,73.94,16369.0,73.91,73.95,73.89,73.94,16369.0
2017-08-04 14:40:00,73.95,73.98,73.88,73.92,123833.0,73.95,73.98,73.88,73.92,123833.0
2017-08-04 14:50:00,73.94,73.96,73.88,73.9,28132.0,73.94,73.96,73.88,73.9,28132.0
2017-08-04 15:00:00,73.89,73.91,73.82,73.88,25833.0,73.89,73.91,73.82,73.88,25833.0
2017-08-04 15:10:00,73.88,73.95,73.84,73.95,22486.0,73.88,73.95,73.84,73.95,22486.0
2017-08-04 15:20:00,73.95,74.01,73.93,74.0,40272.0,73.95,74.01,73.93,74.0,40272.0
2017-08-04 15:30:00,73.99,74.12,73.96,74.12,48136.0,73.99,74.12,73.96,74.12,48136.0
2017-08-04 15:40:00,74.12,74.14,74.05,74.06,84640.0,74.12,74.14,74.05,74.06,84640.0
2017-08-04 15:50:00,74.06,74.21,74.06,74.11,173168.0,74.06,74.21,74.06,74.11,173168.0
2017-08-07 09:30:00,74.57,75.33,74.5,75.23,165388.0,74.57,75.33,74.5,75.23,165388.0
2017-08-07 09:40:00,75.27,75.38,74.93,75.33,139679.0,75.27,75.38,74.93,75.33,139679.0
2017-08-07 09:50:00,75.29,75.33,75.06,75.29,97355.0,75.29,75.33,75.06,75.29,97355.0
2017-08-07 10:00:00,75.3,75.39,75.2,75.24,53604.0,75.3,75.39,75.2,75.24,53604.0
2017-08-07 10:10:00,75.23,75.28,75.09,75.17,94025.0,75.23,75.28,75.09,75.17,94025.0
2017-08-07 10:20:00,75.19,75.21,75.02,75.05,79725.0,75.19,75.21,75.02,75.05,79725.0
2017-08-07 10:30:00,75.04,75.06,74.94,74.99,65868.0,75.04,75.06,74.94,74.99,65868.0
2017-08-07 10:40:00,74.98,75.14,74.96,75.04,150937.0,74.98,75.14,74.96,75.04,150937.0
2017-08-07 10:50:00,75.03,75.14,74.94,75.14,51613.0,75.03,75.14,74.94,75.14,51613.0
2017-08-07 11:00:00,75.14,75.32,75.13,75.29,54736.0,75.14,75.32,75.13,75.29,54736.0
2017-08-07 11:10:00,75.3,75.32,75.1,75.1,45509.0,75.3,75.32,75.1,75.1,45509.0
2017-08-07 11:20:00,75.11,75.15,75.02,75.07,57247.0,75.11,75.15,75.02,75.07,57247.0
2017-08-07 11:30:00,75.08,75.24,75.08,75.24,45237.0,75.08,75.24,75.08,75.24,45237.0
2017-08-07 11:40:00,75.24,75.26,75.17,75.22,46088.0,75.24,75.26,75.17,75.22,46088.0
2017-08-07 11:50:00,75.22,75.37,75.18,75.37,53944.0,75.22,75.37,75.18,75.37,53944.0
2017-08-07 12:00:00,75.38,75.46,75.28,75.42,68628.0,75.38,75.46,75.28,75.42,68628.0
2017-08-07 12:10:00,75.42,75.49,75.41,75.45,21459.0,75.42,75.49,75.41,75.45,21459.0
2017-08-07 12:20:00,75.46,75.48,75.3,75.45,77930.0,75.46,75.48,75.3,75.45,77930.0
2017-08-07 12:30:00,75.45,75.83,75.45,75.72,119231.0,75.45,75.83,75.45,75.72,119231.0
2017-08-07 12:40:00,75.72,75.76,75.59,75.71,53107.0,75.72,75.76,75.59,75.71,53107.0
2017-08-07 12:50:00,75.7,75.76,75.65,75.69,32426.0,75.7,75.76,75.65,75.69,32426.0
2017-08-07 13:00:00,75.67,75.71,75.56,75.67,42484.0,75.67,75.71,75.56,75.67,42484.0
2017-08-07 13:10:00,75.64,75.73,75.64,75.7,23051.0,75.64,75.73,75.64,75.7,23051.0
2017-08-07 13:20:00,75.69,75.75,75.69,75.75,52042.0,75.69,75.75,75.69,75.75,52042.0
2017-08-07 13:30:00,75.75,75.79,75.52,75.52,101086.0,75.75,75.79,75.52,75.52,101086.0
2017-08-07 13:40:00,75.51,75.55,75.45,75.49,46948.0,75.51,75.55,75.45,75.49,46948.0
2017-08-07 13:50:00,75.49,75.58,75.46,75.57,30168.0,75.49,75.58,75.46,75.57,30168.0
2017-08-07 14:00:00,75.58,75.6,75.51,75.59,32537.0,75.58,75.6,75.51,75.59,32537.0
2017-08-07 14:10:00,75.59,75.6,75.48,75.52,59522.0,75.59,75.6,75.48,75.52,59522.0
2017-08-07 14:20:00,75.51,75.65,75.51,75.64,38993.0,75.51,75.65,75.51,75.64,38993.0
2017-08-07 14:30:00,75.65,75.73,75.61,75.7,38165.0,75.65,75.73,75.61,75.7,38165.0
2017-08-07 14:40:00,75.7,75.75,75.7,75.74,29834.0,75.7,75.75,75.7,75.74,29834.0
2017-08-07 14:50:00,75.74,75.91,75.73,75.91,53798.0,75.74,75.91,75.73,75.91,53798.0
2017-08-07 15:00:00,75.9,75.92,75.72,75.76,64907.0,75.9,75.92,75.72,75.76,64907.0
2017-08-07 15:10:00,75.75,75.75,75.57,75.58,156013.0,75.75,75.75,75.57,75.58,156013.0
2017-08-07 15:20:00,75.57,75.64,75.49,75.64,76107.0,75.57,75.64,75.49,75.64,76107.0
2017-08-07 15:30:00,75.62,75.63,75.51,75.52,55593.0,75.62,75.63,75.51,75.52,55593.0
2017-08-07 15:40:00,75.52,75.56,75.48,75.52,132142.0,75.52,75.56,75.48,75.52,132142.0
2017-08-07 15:50:00,75.52,75.54,75.44,75.52,327227.0,75.52,75.54,75.44,75.52,327227.0
2017-08-08 09:30:00,75.53,75.92,75.39,75.65,62848.0,75.53,75.92,75.39,75.65,62848.0
2017-08-08 09:40:00,75.71,75.75,75.32,75.65,87130.0,75.71,75.75,75.32,75.65,87130.0
2017-08-08 09:50:00,75.73,75.91,75.67,75.89,29654.0,75.73,75.91,75.67,75.89,29654.0
2017-08-08 10:00:00,75.89,76.06,75.88,75.88,30448.0,75.89,76.06,75.88,75.88,30448.0
2017-08-08 10:10:00,75.85,75.88,75.65,75.79,37437.0,75.85,75.88,75.65,75.79,37437.0
2017-08-08 10:20:00,75.83,75.88,75.74,75.83,83524.0,75.83,75.88,75.74,75.83,83524.0
2017-08-08 10:30:00,75.82,75.83,75.67,75.71,41528.0,75.82,75.83,75.67,75.71,41528.0
2017-08-08 10:40:00,75.7,75.78,75.69,75.73,33690.0,75.7,75.78,75.69,75.73,33690.0
2017-08-08 10:50:00,75.72,75.78,75.61,75.72,105910.0,75.72,75.78,75.61,75.72,105910.0
2017-08-08 11:00:00,75.72,75.8,75.65,75.74,19706.0,75.72,75.8,75.65,75.74,19706.0
2017-08-08 11:10:00,75.72,75.82,75.66,75.8,17964.0,75.72,75.82,75.66,75.8,17964.0
2017-08-08 11:20:00,75.78,75.82,75.7,75.76,18020.0,75.78,75.82,75.7,75.76,18020.0
2017-08-08 11:30:00,75.77,75.81,75.63,75.75,87324.0,75.77,75.81,75.63,75.75,87324.0
2017-08-08 11:40:00,75.75,75.76,75.49,75.64,34391.0,75.75,75.76,75.49,75.64,34391.0
2017-08-08 11:50:00,75.66,75.97,75.65,75.95,60917.0,75.66,75.97,75.65,75.95,60917.0
2017-08-08 12:00:00,75.99,76.0,75.91,75.92,27426.0,75.99,76.0,75.91,75.92,27426.0
2017-08-08 12:10:00,75.94,76.0,75.86,75.96,36727.0,75.94,76.0,75.86,75.96,36727.0
2017-08-08 12:20:00,75.96,76.0,75.86,75.9,46968.0,75.96,76.0,75.86,75.9,46968.0
2017-08-08 12:30:00,75.89,75.93,75.78,75.84,20705.0,75.89,75.93,75.78,75.84,20705.0
2017-08-08 12:40:00,75.84,75.93,75.79,75.86,19903.0,75.84,75.93,75.79,75.86,19903.0
2017-08-08 12:50:00,75.86,75.92,75.78,75.92,32171.0,75.86,75.92,75.78,75.92,32171.0
2017-08-08 13:00:00,75.92,75.93,75.83,75.83,25759.0,75.92,75.93,75.83,75.83,25759.0
2017-08-08 13:10:00,75.84,75.96,75.83,75.93,17885.0,75.84,75.96,75.83,75.93,17885.0
2017-08-08 13:20:00,75.92,75.98,75.86,75.87,27786.0,75.92,75.98,75.86,75.87,27786.0
2017-08-08 13:30:00,75.85,75.9,75.75,75.83,67262.0,75.85,75.9,75.75,75.83,67262.0
2017-08-08 13:40:00,75.84,75.88,75.75,75.79,16770.0,75.84,75.88,75.75,75.79,16770.0
2017-08-08 13:50:00,75.79,75.94,75.75,75.75,52217.0,75.79,75.94,75.75,75.75,52217.0
2017-08-08 14:00:00,75.77,75.78,75.61,75.67,14150.0,75.77,75.78,75.61,75.67,14150.0
2017-08-08 14:10:00,75.64,75.69,75.59,75.61,14762.0,75.64,75.69,75.59,75.61,14762.0
2017-08-08 14:20:00,75.61,75.63,75.48,75.53,22520.0,75.61,75.63,75.48,75.53,22520.0
2017-08-08 14:30:00,75.56,75.63,75.55,75.59,15167.0,75.56,75.63,75.55,75.59,15167.0
2017-08-08 14:40:00,75.6,75.79,75.59,75.69,64730.0,75.6,75.79,75.59,75.69,64730.0
2017-08-08 14:50:00,75.69,75.75,75.63,75.65,16392.0,75.69,75.75,75.63,75.65,16392.0
2017-08-08 15:00:00,75.65,75.72,75.64,75.72,21238.0,75.65,75.72,75.64,75.72,21238.0
2017-08-08 15:10:00,75.73,75.76,75.67,75.71,25594.0,75.73,75.76,75.67,75.71,25594.0
2017-08-08 15:20:00,75.71,75.85,75.69,75.72,82675.0,75.71,75.85,75.69,75.72,82675.0
2017-08-08 15:30:00,75.72,75.74,75.62,75.73,97676.0,75.72,75.74,75.62,75.73,97676.0
2017-08-08 15:40:00,75.72,75.72,75.65,75.67,65785.0,75.72,75.72,75.65,75.67,65785.0
2017-08-08 15:50:00,75.66,75.77,75.64,75.73,146060.0,75.66,75.77,75.64,75.73,146060.0
2017-08-09 09:30:00,75.14,75.23,74.56,74.99,88591.0,75.14,75.23,74.56,74.99,88591.0
2017-08-09 09:40:00,74.95,75.14,74.76,74.85,108521.0,74.95,75.14,74.76,74.85,108521.0
2017-08-09 09:50:00,74.79,75.12,74.79,75.05,134244.0,74.79,75.12,74.79,75.05,134244.0
2017-08-09 10:00:00,75.02,75.08,74.83,75.02,125163.0,75.02,75.08,74.83,75.02,125163.0
2017-08-09 10:10:00,75.01,75.05,74.71,74.85,62663.0,75.01,75.05,74.71,74.85,62663.0
2017-08-09 10:20:00,74.85,75.06,74.83,75.03,41221.0,74.85,75.06,74.83,75.03,41221.0
2017-08-09 10:30:00,75.02,75.12,75.0,75.04,39699.0,75.02,75.12,75.0,75.04,39699.0
2017-08-09 10:40:00,75.03,75.1,75.0,75.08,53052.0,75.03,75.1,75.0,75.08,53052.0
2017-08-09 10:50:00,75.08,75.11,74.95,75.04,20457.0,75.08,75.11,74.95,75.04,20457.0
2017-08-09 11:00:00,75.06,75.15,74.96,75.09,16285.0,75.06,75.15,74.96,75.09,16285.0
2017-08-09 11:10:00,75.09,75.15,75.0,75.01,24478.0,75.09,75.15,75.0,75.01,24478.0
2017-08-09 11:20:00,75.01,75.07,74.95,74.99,72975.0,75.01,75.07,74.95,74.99,72975.0
2017-08-09 11:30:00,74.96,75.26,74.96,75.26,17105.0,74.96,75.26,74.96,75.26,17105.0
2017-08-09 11:40:00,75.27,75.41,75.24,75.38,12161.0,75.27,75.41,75.24,75.38,12161.0
2017-08-09 11:50:00,75.38,75.54,75.32,75.46,12037.0,75.38,75.54,75.32,75.46,12037.0
2017-08-09 12:00:00,75.46,75.57,75.44,75.48,11480.0,75.46,75.57,75.44,75.48,11480.0
2017-08-09 12:10:00,75.46,75.51,75.42,75.45,12583.0,75.46,75.51,75.42,75.45,12583.0
2017-08-09 12:20:00,75.43,75.48,75.36,75.37,15266.0,75.43,75.48,75.36,75.37,15266.0
2017-08-09 12:30:00,75.4,75.41,75.29,75.29,11237.0,75.4,75.41,75.29,75.29,11237.0
2017-08-09 12:40:00,75.28,75.33,75.12,75.14,32919.0,75.28,75.33,75.12,75.14,32919.0
2017-08-09 12:50:00,75.13,75.15,74.94,75.02,76039.0,75.13,75.15,74.94,75.02,76039.0
2017-08-09 13:00:00,75.02,75.23,75.01,75.14,104280.0,75.02,75.23,75.01,75.14,104280.0
2017-08-09 13:10:00,75.15,75.18,75.0,75.01,41388.0,75.15,75.18,75.0,75.01,41388.0
2017-08-09 13:20:00,75.0,75.1,74.95,75.04,43730.0,75.0,75.1,74.95,75.04,43730.0
2017-08-09 13:30:00,75.04,75.04,74.99,75.03,37152.0,75.04,75.04,74.99,75.03,37152.0
2017-08-09 13:40:00,75.04,75.2,75.03,75.06,67249.0,75.04,75.2,75.03,75.06,67249.0
2017-08-09 13:50:00,75.06,75.07,74.99,75.0,41517.0,75.06,75.07,74.99,75.0,41517.0
2017-08-09 14:00:00,75.01,75.02,74.86,74.88,42170.0,75.01,75.02,74.86,74.88,42170.0
2017-08-09 14:10:00,74.9,74.9,74.75,74.84,60982.0,74.9,74.9,74.75,74.84,60982.0
2017-08-09 14:20:00,74.84,74.92,74.81,74.86,26517.0,74.84,74.92,74.81,74.86,26517.0
2017-08-09 14:30:00,74.86,74.87,74.78,74.79,32931.0,74.86,74.87,74.78,74.79,32931.0
2017-08-09 14:40:00,74.79,74.8,74.51,74.57,53167.0,74.79,74.8,74.51,74.57,53167.0
2017-08-09 14:50:00,74.57,74.73,74.53,74.61,51487.0,74.57,74.73,74.53,74.61,51487.0
2017-08-09 15:00:00,74.6,74.62,74.42,74.56,354326.0,74.6,74.62,74.42,74.56,354326.0
2017-08-09 15:10:00,74.56,74.75,74.54,74.66,45582.0,74.56,74.75,74.54,74.66,45582.0
2017-08-09 15:20:00,74.65,74.75,74.61,74.73,44928.0,74.65,74.75,74.61,74.73,44928.0
2017-08-09 15:30:00,74.73,74.9,74.7,74.9,60628.0,74.73,74.9,74.7,74.9,60628.0
2017-08-09 15:40:00,74.89,75.02,74.83,75.0,112917.0,74.89,75.02,74.83,75.0,112917.0
2017-08-09 15:50:00,75.0,75.07,74.87,74.91,166859.0,75.0,75.07,74.87,74.91,166859.0
2017-08-10 09:30:00,74.26,74.29,73.55,73.65,83599.0,74.26,74.29,73.55,73.65,83599.0
2017-08-10 09:40:00,73.8,73.8,73.42,73.79,41685.0,73.8,73.8,73.42,73.79,41685.0
2017-08-10 09:50:00,73.89,74.06,73.83,73.93,21344.0,73.89,74.06,73.83,73.93,21344.0
2017-08-10 10:00:00,73.9,73.95,73.56,73.66,63993.0,73.9,73.95,73.56,73.66,63993.0
2017-08-10 10:10:00,73.63,73.63,73.33,73.5,77923.0,73.63,73.63,73.33,73.5,77923.0
2017-08-10 10:20:00,73.51,73.66,73.43,73.66,26161.0,73.51,73.66,73.43,73.66,26161.0
2017-08-10 10:30:00,73.67,73.92,73.62,73.91,19977.0,73.67,73.92,73.62,73.91,19977.0
2017-08-10 10:40:00,73.89,73.92,73.72,73.84,22225.0,73.89,73.92,73.72,73.84,22225.0
2017-08-10 10:50:00,73.83,73.87,73.74,73.79,11982.0,73.83,73.87,73.74,73.79,11982.0
2017-08-10 11:00:00,73.77,73.83,73.62,73.68,20718.0,73.77,73.83,73.62,73.68,20718.0
2017-08-10 11:10:00,73.66,73.66,73.55,73.58,18870.0,73.66,73.66,73.55,73.58,18870.0
2017-08-10 11:20:00,73.59,73.62,73.55,73.56,19443.0,73.59,73.62,73.55,73.56,19443.0
2017-08-10 11:30:00,73.56,73.67,73.42,73.65,81751.0,73.56,73.67,73.42,73.65,81751.0
2017-08-10 11:40:00,73.64,73.64,73.34,73.39,65990.0,73.64,73.64,73.34,73.39,65990.0
2017-08-10 11:50:00,73.38,73.4,73.23,73.27,90860.0,73.38,73.4,73.23,73.27,90860.0
2017-08-10 12:00:00,73.26,73.31,73.08,73.31,34079.0,73.26,73.31,73.08,73.31,34079.0
2017-08-10 12:10:00,73.29,73.32,73.21,73.21,242100.0,73.29,73.32,73.21,73.21,242100.0
2017-08-10 12:20:00,73.22,73.28,73.12,73.21,26212.0,73.22,73.28,73.12,73.21,26212.0
2017-08-10 12:30:00,73.23,73.26,73.12,73.2,37263.0,73.23,73.26,73.12,73.2,37263.0
2017-08-10 12:40:00,73.2,73.39,73.13,73.21,108049.0,73.2,73.39,73.13,73.21,108049.0
2017-08-10 12:50:00,73.21,73.23,72.98,72.99,23305.0,73.21,73.23,72.98,72.99,23305.0
2017-08-10 13:00:00,72.98,73.07,72.96,72.97,45049.0,72.98,73.07,72.96,72.97,45049.0
2017-08-10 13:10:00,72.98,72.99,72.78,72.86,35161.0,72.98,72.99,72.78,72.86,35161.0
2017-08-10 13:20:00,72.83,73.18,72.82,73.15,83621.0,72.83,73.18,72.82,73.15,83621.0
2017-08-10 13:30:00,73.14,73.24,73.0,73.02,95638.0,73.14,73.24,73.0,73.02,95638.0
2017-08-10 13:40:00,73.0,73.07,72.9,72.95,111283.0,73.0,73.07,72.9,72.95,111283.0
2017-08-10 13:50:00,72.93,72.97,72.81,72.94,20996.0,72.93,72.97,72.81,72.94,20996.0
2017-08-10 14:00:00,72.94,73.14,72.93,73.14,47256.0,72.94,73.14,72.93,73.14,47256.0
2017-08-10 14:10:00,73.14,73.18,73.11,73.18,30446.0,73.14,73.18,73.11,73.18,30446.0
2017-08-10 14:20:00,73.18,73.33,73.18,73.27,61408.0,73.18,73.33,73.18,73.27,61408.0
2017-08-10 14:30:00,73.27,73.55,73.27,73.49,66039.0,73.27,73.55,73.27,73.49,66039.0
2017-08-10 14:40:00,73.49,73.61,73.48,73.56,33648.0,73.49,73.61,73.48,73.56,33648.0
2017-08-10 14:50:00,73.56,73.64,73.36,73.37,29267.0,73.56,73.64,73.36,73.37,29267.0
2017-08-10 15:00:00,73.37,73.39,73.24,73.26,44441.0,73.37,73.39,73.24,73.26,44441.0
2017-08-10 15:10:00,73.26,73.29,73.05,73.1,48655.0,73.26,73.29,73.05,73.1,48655.0
2017-08-10 15:20:00,73.13,73.16,73.05,73.13,46499.0,73.13,73.16,73.05,73.13,46499.0
2017-08-10 15:30:00,73.14,73.18,73.08,73.14,53989.0,73.14,73.18,73.08,73.14,53989.0
2017-08-10 15:40:00,73.13,73.19,73.02,73.04,86043.0,73.13,73.19,73.02,73.04,86043.0
2017-08-10 15:50:00,73.03,73.14,73.0,73.09,220787.0,73.03,73.14,73.0,73.09,220787.0
2017-08-11 09:30:00,73.01,73.33,72.85,73.19,105365.0,73.01,73.33,72.85,73.19,105365.0
2017-08-11 09:40:00,73.22,73.48,73.15,73.31,47501.0,73.22,73.48,73.15,73.31,47501.0
2017-08-11 09:50:00,73.32,73.49,73.28,73.34,74183.0,73.32,73.49,73.28,73.34,74183.0
2017-08-11 10:00:00,73.33,73.53,73.26,73.47,38104.0,73.33,73.53,73.26,73.47,38104.0
2017-08-11 10:10:00,73.49,73.5,73.26,73.3,33736.0,73.49,73.5,73.26,73.3,33736.0
2017-08-11 10:20:00,73.28,73.6,73.28,73.53,29176.0,73.28,73.6,73.28,73.53,29176.0
2017-08-11 10:30:00,73.6,73.64,73.52,73.54,29967.0,73.6,73.64,73.52,73.54,29967.0
2017-08-11 10:40:00,73.55,73.78,73.53,73.77,19953.0,73.55,73.78,73.53,73.77,19953.0
2017-08-11 10:50:00,73.75,73.89,73.7,73.88,64455.0,73.75,73.89,73.7,73.88,64455.0
2017-08-11 11:00:00,73.83,73.85,73.79,73.83,24245.0,73.83,73.85,73.79,73.83,24245.0
2017-08-11 11:10:00,73.83,73.86,73.69,73.71,30699.0,73.83,73.86,73.69,73.71,30699.0
2017-08-11 11:20:00,73.7,73.75,73.47,73.48,25555.0,73.7,73.75,73.47,73.48,25555.0
2017-08-11 11:30:00,73.51,73.62,73.5,73.61,27369.0,73.51,73.62,73.5,73.61,27369.0
2017-08-11 11:40:00,73.61,73.7,73.58,73.66,16663.0,73.61,73.7,73.58,73.66,16663.0
2017-08-11 11:50:00,73.66,73.7,73.54,73.64,46000.0,73.66,73.7,73.54,73.64,46000.0
2017-08-11 12:00:00,73.66,73.68,73.56,73.62,39606.0,73.66,73.68,73.56,73.62,39606.0
2017-08-11 12:10:00,73.64,73.71,73.6,73.65,14308.0,73.64,73.71,73.6,73.65,14308.0
2017-08-11 12:20:00,73.65,73.78,73.63,73.75,17768.0,73.65,73.78,73.63,73.75,17768.0
2017-08-11 12:30:00,73.77,73.79,73.69,73.74,10000.0,73.77,73.79,73.69,73.74,10000.0
2017-08-11 12:40:00,73.73,73.8,73.68,73.7,64536.0,73.73,73.8,73.68,73.7,64536.0
2017-08-11 12:50:00,73.68,73.76,73.67,73.71,26635.0,73.68,73.76,73.67,73.71,26635.0
2017-08-11 13:00:00,73.73,73.75,73.71,73.75,5354.0,73.73,73.75,73.71,73.75,5354.0
2017-08-11 13:10:00,73.73,73.76,73.7,73.75,37484.0,73.73,73.76,73.7,73.75,37484.0
2017-08-11 13:20:00,73.73,73.77,73.66,73.68,14626.0,73.73,73.77,73.66,73.68,14626.0
2017-08-11 13:30:00,73.67,73.75,73.65,73.73,39166.0,73.67,73.75,73.65,73.73,39166.0
2017-08-11 13:40:00,73.72,73.74,73.66,73.68,33018.0,73.72,73.74,73.66,73.68,33018.0
2017-08-11 13:50:00,73.68,73.68,73.59,73.66,19097.0,73.68,73.68,73.59,73.66,19097.0
2017-08-11 14:00:00,73.66,73.75,73.64,73.64,26740.0,73.66,73.75,73.64,73.64,26740.0
2017-08-11 14:10:00,73.64,73.67,73.58,73.59,21736.0,73.64,73.67,73.58,73.59,21736.0
2017-08-11 14:20:00,73.59,73.61,73.5,73.5,19987.0,73.59,73.61,73.5,73.5,19987.0
2017-08-11 14:30:00,73.5,73.52,73.4,73.43,33392.0,73.5,73.52,73.4,73.43,33392.0
2017-08-11 14:40:00,73.42,73.53,73.42,73.48,56218.0,73.42,73.53,73.42,73.48,56218.0
2017-08-11 14:50:00,73.48,73.49,73.28,73.3,17671.0,73.48,73.49,73.28,73.3,17671.0
2017-08-11 15:00:00,73.3,73.39,73.29,73.33,22048.0,73.3,73.39,73.29,73.33,22048.0
2017-08-11 15:10:00,73.33,73.43,73.32,73.41,33320.0,73.33,73.43,73.32,73.41,33320.0
2017-08-11 15:20:00,73.41,73.58,73.4,73.58,59970.0,73.41,73.58,73.4,73.58,59970.0
2017-08-11 15:30:00,73.58,73.66,73.56,73.62,35255.0,73.58,73.66,73.56,73.62,35255.0
2017-08-11 15:40:00,73.63,73.67,73.58,73.6,44492.0,73.63,73.67,73.58,73.6,44492.0
2017-08-11 15:50:00,73.6,73.63,73.44,73.5,125497.0,73.6,73.63,73.44,73.5,125497.0
2017-08-14 09:30:00,74.05,75.08,73.95,74.98,127458.0,74.05,75.08,73.95,74.98,127458.0
2017-08-14 09:40:00,74.88,75.49,74.76,75.38,159902.0,74.88,75.49,74.76,75.38,159902.0
2017-08-14 09:50:00,75.39,75.45,75.18,75.32,141435.0,75.39,75.45,75.18,75.32,141435.0
2017-08-14 10:00:00,75.32,75.48,75.28,75.3,60849.0,75.32,75.48,75.28,75.3,60849.0
2017-08-14 10:10:00,75.32,75.44,75.32,75.39,23544.0,75.32,75.44,75.32,75.39,23544.0
2017-08-14 10:20:00,75.39,75.55,75.38,75.41,48562.0,75.39,75.55,75.38,75.41,48562.0
2017-08-14 10:30:00,75.42,75.59,75.27,75.41,67367.0,75.42,75.59,75.27,75.41,67367.0
2017-08-14 10:40:00,75.4,75.7,75.25,75.66,149588.0,75.4,75.7,75.25,75.66,149588.0
2017-08-14 10:50:00,75.67,75.68,75.49,75.51,68412.0,75.67,75.68,75.49,75.51,68412.0
2017-08-14 11:00:00,75.51,75.6,75.46,75.55,69837.0,75.51,75.6,75.46,75.55,69837.0
2017-08-14 11:10:00,75.55,75.55,75.31,75.32,40848.0,75.55,75.55,75.31,75.32,40848.0
2017-08-14 11:20:00,75.33,75.45,75.28,75.33,39105.0,75.33,75.45,75.28,75.33,39105.0
2017-08-14 11:30:00,75.34,75.43,75.23,75.26,20551.0,75.34,75.43,75.23,75.26,20551.0
2017-08-14 11:40:00,75.26,75.3,75.01,75.04,24771.0,75.26,75.3,75.01,75.04,24771.0
2017-08-14 11:50:00,75.02,75.03,74.88,74.92,19527.0,75.02,75.03,74.88,74.92,19527.0
2017-08-14 12:00:00,74.93,75.01,74.85,74.89,23486.0,74.93,75.01,74.85,74.89,23486.0
2017-08-14 12:10:00,74.9,74.97,74.86,74.97,9423.0,74.9,74.97,74.86,74.97,9423.0
2017-08-14 12:20:00,74.96,74.96,74.79,74.82,11685.0,74.96,74.96,74.79,74.82,11685.0
2017-08-14 12:30:00,74.83,74.88,74.82,74.85,8885.0,74.83,74.88,74.82,74.85,8885.0
2017-08-14 12:40:00,74.84,74.87,74.8,74.84,15299.0,74.84,74.87,74.8,74.84,15299.0
2017-08-14 12:50:00,74.82,74.85,74.69,74.83,53168.0,74.82,74.85,74.69,74.83,53168.0
2017-08-14 13:00:00,74.83,74.92,74.79,74.84,63098.0,74.83,74.92,74.79,74.84,63098.0
2017-08-14 13:10:00,74.84,74.86,74.54,74.58,39315.0,74.84,74.86,74.54,74.58,39315.0
2017-08-14 13:20:00,74.56,74.62,74.49,74.58,26144.0,74.56,74.62,74.49,74.58,26144.0
2017-08-14 13:30:00,74.57,74.6,74.52,74.55,19464.0,74.57,74.6,74.52,74.55,19464.0
2017-08-14 13:40:00,74.55,74.63,74.51,74.58,35767.0,74.55,74.63,74.51,74.58,35767.0
2017-08-14 13:50:00,74.58,74.61,74.48,74.6,32496.0,74.58,74.61,74.48,74.6,32496.0
2017-08-14 14:00:00,74.6,74.82,74.6,74.72,29621.0,74.6,74.82,74.6,74.72,29621.0
2017-08-14 14:10:00,74.69,74.7,74.57,74.62,14565.0,74.69,74.7,74.57,74.62,14565.0
2017-08-14 14:20:00,74.64,74.74,74.64,74.74,16896.0,74.64,74.74,74.64,74.74,16896.0
2017-08-14 14:30:00,74.74,74.78,74.57,74.78,20380.0,74.74,74.78,74.57,74.78,20380.0
2017-08-14 14:40:00,74.79,74.79,74.53,74.55,20105.0,74.79,74.79,74.53,74.55,20105.0
2017-08-14 14:50:00,74.51,74.72,74.47,74.62,33114.0,74.51,74.72,74.47,74.62,33114.0
2017-08-14 15:00:00,74.63,74.65,74.54,74.56,10166.0,74.63,74.65,74.54,74.56,10166.0
2017-08-14 15:10:00,74.55,74.66,74.53,74.66,16134.0,74.55,74.66,74.53,74.66,16134.0
2017-08-14 15:20:00,74.66,74.74,74.55,74.74,55235.0,74.66,74.74,74.55,74.74,55235.0
2017-08-14 15:30:00,74.75,74.77,74.55,74.61,46796.0,74.75,74.77,74.55,74.61,46796.0
2017-08-14 15:40:00,74.6,74.69,74.57,74.62,117163.0,74.6,74.69,74.57,74.62,117163.0
2017-08-14 15:50:00,74.63,74.73,74.59,74.6,157743.0,74.63,74.73,74.59,74.6,157743.0
2017-08-15 09:30:00,74.57,74.89,73.9,74.08,125230.0,74.57,74.89,73.9,74.08,125230.0
2017-08-15 09:40:00,74.06,74.25,73.89,73.99,84861.0,74.06,74.25,73.89,73.99,84861.0
2017-08-15 09:50:00,73.98,74.15,73.84,74.1,107535.0,73.98,74.15,73.84,74.1,107535.0
2017-08-15 10:00:00,74.1,74.35,74.03,74.35,54479.0,74.1,74.35,74.03,74.35,54479.0
2017-08-15 10:10:00,74.33,74.54,74.28,74.51,103789.0,74.33,74.54,74.28,74.51,103789.0
2017-08-15 10:20:00,74.52,74.54,74.21,74.23,68910.0,74.52,74.54,74.21,74.23,68910.0
2017-08-15 10:30:00,74.21,74.28,74.08,74.27,56771.0,74.21,74.28,74.08,74.27,56771.0
2017-08-15 10:40:00,74.27,74.34,74.01,74.29,100866.0,74.27,74.34,74.01,74.29,100866.0
2017-08-15 10:50:00,74.25,74.36,74.23,74.33,56741.0,74.25,74.36,74.23,74.33,56741.0
2017-08-15 11:00:00,74.26,74.31,74.22,74.29,49508.0,74.26,74.31,74.22,74.29,49508.0
2017-08-15 11:10:00,74.27,74.41,74.27,74.35,59183.0,74.27,74.41,74.27,74.35,59183.0
2017-08-15 11:20:00,74.33,74.53,74.3,74.48,50609.0,74.33,74.53,74.3,74.48,50609.0
2017-08-15 11:30:00,74.45,74.47,74.33,74.33,17731.0,74.45,74.47,74.33,74.33,17731.0
2017-08-15 11:40:00,74.34,74.36,74.21,74.24,49530.0,74.34,74.36,74.21,74.24,49530.0
2017-08-15 11:50:00,74.23,74.27,74.13,74.15,44319.0,74.23,74.27,74.13,74.15,44319.0
2017-08-15 12:00:00,74.16,74.2,74.02,74.03,12044.0,74.16,74.2,74.02,74.03,12044.0
2017-08-15 12:10:00,74.03,74.3,73.99,74.27,24000.0,74.03,74.3,73.99,74.27,24000.0
2017-08-15 12:20:00,74.27,74.3,74.19,74.22,18202.0,74.27,74.3,74.19,74.22,18202.0
2017-08-15 12:30:00,74.24,74.37,74.23,74.31,45482.0,74.24,74.37,74.23,74.31,45482.0
2017-08-15 12:40:00,74.31,74.42,74.31,74.35,27477.0,74.31,74.42,74.31,74.35,27477.0
2017-08-15 12:50:00,74.36,74.43,74.24,74.28,14950.0,74.36,74.43,74.24,74.28,14950.0
2017-08-15 13:00:00,74.29,74.29,74.2,74.22,78764.0,74.29,74.29,74.2,74.22,78764.0
2017-08-15 13:10:00,74.2,74.29,74.01,74.08,133536.0,74.2,74.29,74.01,74.08,133536.0
2017-08-15 13:20:00,74.1,74.1,73.87,73.93,35135.0,74.1,74.1,73.87,73.93,35135.0
2017-08-15 13:30:00,73.94,74.03,73.94,73.96,23476.0,73.94,74.03,73.94,73.96,23476.0
2017-08-15 13:40:00,73.96,74.06,73.92,73.98,54638.0,73.96,74.06,73.92,73.98,54638.0
2017-08-15 13:50:00,73.98,73.98,73.75,73.76,19787.0,73.98,73.98,73.75,73.76,19787.0
2017-08-15 14:00:00,73.75,73.81,73.69,73.74,136431.0,73.75,73.81,73.69,73.74,136431.0
2017-08-15 14:10:00,73.75,73.8,73.63,73.79,38083.0,73.75,73.8,73.63,73.79,38083.0
2017-08-15 14:20:00,73.8,73.97,73.77,73.9,39305.0,73.8,73.97,73.77,73.9,39305.0
2017-08-15 14:30:00,73.9,73.91,73.58,73.63,122487.0,73.9,73.91,73.58,73.63,122487.0
2017-08-15 14:40:00,73.6,73.69,73.58,73.65,33649.0,73.6,73.69,73.58,73.65,33649.0
2017-08-15 14:50:00,73.65,73.72,73.57,73.57,72492.0,73.65,73.72,73.57,73.57,72492.0
2017-08-15 15:00:00,73.57,73.63,73.52,73.55,58639.0,73.57,73.63,73.52,73.55,58639.0
2017-08-15 15:10:00,73.55,73.67,73.53,73.58,28213.0,73.55,73.67,73.53,73.58,28213.0
2017-08-15 15:20:00,73.55,73.63,73.55,73.56,36663.0,73.55,73.63,73.55,73.56,36663.0
2017-08-15 15:30:00,73.55,73.59,73.54,73.55,43678.0,73.55,73.59,73.54,73.55,43678.0
2017-08-15 15:40:00,73.56,73.62,73.45,73.59,149451.0,73.56,73.62,73.45,73.59,149451.0
2017-08-15 15:50:00,73.6,73.6,73.31,73.46,438841.0,73.6,73.6,73.31,73.46,438841.0
2017-08-16 09:30:00,74.26,74.72,74.22,74.72,287538.0,74.26,74.72,74.22,74.72,287538.0
2017-08-16 09:40:00,74.68,74.94,74.4,74.61,81986.0,74.68,74.94,74.4,74.61,81986.0
2017-08-16 09:50:00,74.61,74.76,74.51,74.59,89691.0,74.61,74.76,74.51,74.59,89691.0
2017-08-16 10:00:00,74.59,74.82,74.53,74.8,118190.0,74.59,74.82,74.53,74.8,118190.0
2017-08-16 10:10:00,74.8,74.83,74.65,74.7,63735.0,74.8,74.83,74.65,74.7,63735.0
2017-08-16 10:20:00,74.68,74.91,74.67,74.91,110003.0,74.68,74.91,74.67,74.91,110003.0
2017-08-16 10:30:00,74.94,75.04,74.81,74.83,32732.0,74.94,75.04,74.81,74.83,32732.0
2017-08-16 10:40:00,74.83,75.03,74.8,74.8,30494.0,74.83,75.03,74.8,74.8,30494.0
2017-08-16 10:50:00,74.84,74.92,74.78,74.9,59366.0,74.84,74.92,74.78,74.9,59366.0
2017-08-16 11:00:00,74.9,75.04,74.79,74.99,40630.0,74.9,75.04,74.79,74.99,40630.0
2017-08-16 11:10:00,74.96,74.96,74.77,74.84,27468.0,74.96,74.96,74.77,74.84,27468.0
2017-08-16 11:20:00,74.87,74.87,74.73,74.77,229936.0,74.87,74.87,74.73,74.77,229936.0
2017-08-16 11:30:00,74.76,74.88,74.73,74.82,21536.0,74.76,74.88,74.73,74.82,21536.0
2017-08-16 11:40:00,74.82,74.88,74.73,74.77,420586.0,74.82,74.88,74.73,74.77,420586.0
2017-08-16 11:50:00,74.77,74.84,74.73,74.8,84280.0,74.77,74.84,74.73,74.8,84280.0
2017-08-16 12:00:00,74.8,74.8,74.68,74.76,44209.0,74.8,74.8,74.68,74.76,44209.0
2017-08-16 12:10:00,74.75,74.82,74.69,74.72,355526.0,74.75,74.82,74.69,74.72,355526.0
2017-08-16 12:20:00,74.72,74.73,74.54,74.56,23687.0,74.72,74.73,74.54,74.56,23687.0
2017-08-16 12:30:00,74.58,74.63,74.4,74.46,40253.0,74.58,74.63,74.4,74.46,40253.0
2017-08-16 12:40:00,74.48,74.68,74.47,74.64,49415.0,74.48,74.68,74.47,74.64,49415.0
2017-08-16 12:50:00,74.64,74.68,74.53,74.68,34874.0,74.64,74.68,74.53,74.68,34874.0
2017-08-16 13:00:00,74.68,74.82,74.65,74.78,40352.0,74.68,74.82,74.65,74.78,40352.0
2017-08-16 13:10:00,74.78,74.84,74.62,74.67,27667.0,74.78,74.84,74.62,74.67,27667.0
2017-08-16 13:20:00,74.66,74.66,74.55,74.6,60937.0,74.66,74.66,74.55,74.6,60937.0
2017-08-16 13:30:00,74.6,74.61,74.51,74.55,62878.0,74.6,74.61,74.51,74.55,62878.0
2017-08-16 13:40:00,74.56,74.67,74.51,74.61,87221.0,74.56,74.67,74.51,74.61,87221.0
2017-08-16 13:50:00,74.63,74.66,74.53,74.53,58326.0,74.63,74.66,74.53,74.53,58326.0
2017-08-16 14:00:00,74.55,74.63,74.44,74.46,61258.0,74.55,74.63,74.44,74.46,61258.0
2017-08-16 14:10:00,74.47,74.56,74.44,74.51,34191.0,74.47,74.56,74.44,74.51,34191.0
2017-08-16 14:20:00,74.5,74.55,74.31,74.53,134091.0,74.5,74.55,74.31,74.53,134091.0
2017-08-16 14:30:00,74.52,74.54,74.38,74.5,35651.0,74.52,74.54,74.38,74.5,35651.0
2017-08-16 14:40:00,74.49,74.56,74.47,74.56,92721.0,74.49,74.56,74.47,74.56,92721.0
2017-08-16 14:50:00,74.57,74.6,74.47,74.47,26372.0,74.57,74.6,74.47,74.47,26372.0
2017-08-16 15:00:00,74.48,74.52,74.42,74.46,21994.0,74.48,74.52,74.42,74.46,21994.0
2017-08-16 15:10:00,74.46,74.55,74.4,74.5,67514.0,74.46,74.55,74.4,74.5,67514.0
2017-08-16 15:20:00,74.5,74.67,74.48,74.58,460686.0,74.5,74.67,74.48,74.58,460686.0
2017-08-16 15:30:00,74.59,74.62,74.49,74.52,39286.0,74.59,74.62,74.49,74.52,39286.0
2017-08-16 15:40:00,74.52,74.57,74.49,74.5,63671.0,74.52,74.57,74.49,74.5,63671.0
2017-08-16 15:50:00,74.49,74.5,74.37,74.44,231604.0,74.49,74.5,74.37,74.44,231604.0
2017-08-17 09:30:00,74.03,74.13,73.2,74.12,65960.0,74.03,74.13,73.2,74.12,65960.0
2017-08-17 09:40:00,74.09,74.51,73.97,74.27,54864.0,74.09,74.51,73.97,74.27,54864.0
2017-08-17 09:50:00,74.33,74.5,74.22,74.33,59406.0,74.33,74.5,74.22,74.33,59406.0
2017-08-17 10:00:00,74.32,74.58,74.22,74.48,41125.0,74.32,74.58,74.22,74.48,41125.0
2017-08-17 10:10:00,74.52,74.54,74.15,74.2,142741.0,74.52,74.54,74.15,74.2,142741.0
2017-08-17 10:20:00,74.2,74.27,74.07,74.21,106240.0,74.2,74.27,74.07,74.21,106240.0
2017-08-17 10:30:00,74.21,74.64,74.19,74.5,223072.0,74.21,74.64,74.19,74.5,223072.0
2017-08-17 10:40:00,74.48,74.49,74.34,74.43,16357.0,74.48,74.49,74.34,74.43,16357.0
2017-08-17 10:50:00,74.43,74.53,74.4,74.47,23855.0,74.43,74.53,74.4,74.47,23855.0
2017-08-17 11:00:00,74.48,74.6,74.47,74.48,16107.0,74.48,74.6,74.47,74.48,16107.0
2017-08-17 11:10:00,74.5,74.52,74.37,74.37,17056.0,74.5,74.52,74.37,74.37,17056.0
2017-08-17 11:20:00,74.37,74.51,74.33,74.45,90453.0,74.37,74.51,74.33,74.45,90453.0
2017-08-17 11:30:00,74.47,74.48,74.26,74.26,45189.0,74.47,74.48,74.26,74.26,45189.0
2017-08-17 11:40:00,74.26,74.49,74.21,74.25,83637.0,74.26,74.49,74.21,74.25,83637.0
2017-08-17 11:50:00,74.22,74.36,74.22,74.31,9376.0,74.22,74.36,74.22,74.31,9376.0
2017-08-17 12:00:00,74.35,74.38,74.32,74.35,9407.0,74.35,74.38,74.32,74.35,9407.0
2017-08-17 12:10:00,74.34,74.34,74.1,74.13,18006.0,74.34,74.34,74.1,74.13,18006.0
2017-08-17 12:20:00,74.15,74.24,74.1,74.2,7699.0,74.15,74.24,74.1,74.2,7699.0
2017-08-17 12:30:00,74.23,74.36,74.23,74.36,5372.0,74.23,74.36,74.23,74.36,5372.0
2017-08-17 12:40:00,74.37,74.4,74.32,74.39,29700.0,74.37,74.4,74.32,74.39,29700.0
2017-08-17 12:50:00,74.39,74.62,74.32,74.53,34884.0,74.39,74.62,74.32,74.53,34884.0
2017-08-17 13:00:00,74.53,74.55,74.34,74.48,56002.0,74.53,74.55,74.34,74.48,56002.0
2017-08-17 13:10:00,74.46,74.51,74.35,74.49,34093.0,74.46,74.51,74.35,74.49,34093.0
2017-08-17 13:20:00,74.49,74.57,74.48,74.57,3300.0,74.49,74.57,74.48,74.57,3300.0
2017-08-17 13:30:00,74.57,74.59,74.49,74.57,8732.0,74.57,74.59,74.49,74.57,8732.0
2017-08-17 13:40:00,74.56,74.59,74.48,74.58,16253.0,74.56,74.59,74.48,74.58,16253.0
2017-08-17 13:50:00,74.57,74.64,74.5,74.64,9835.0,74.57,74.64,74.5,74.64,9835.0
2017-08-17 14:00:00,74.63,74.8,74.57,74.77,37880.0,74.63,74.8,74.57,74.77,37880.0
2017-08-17 14:10:00,74.79,74.81,74.65,74.66,58778.0,74.79,74.81,74.65,74.66,58778.0
2017-08-17 14:20:00,74.66,74.78,74.61,74.73,22894.0,74.66,74.78,74.61,74.73,22894.0
2017-08-17 14:30:00,74.72,74.74,74.63,74.67,15279.0,74.72,74.74,74.63,74.67,15279.0
2017-08-17 14:40:00,74.63,74.68,74.6,74.68,18553.0,74.63,74.68,74.6,74.68,18553.0
2017-08-17 14:50:00,74.69,74.69,74.53,74.56,41807.0,74.69,74.69,74.53,74.56,41807.0
2017-08-17 15:00:00,74.54,74.6,74.42,74.56,46661.0,74.54,74.6,74.42,74.56,46661.0
2017-08-17 15:10:00,74.56,74.65,74.54,74.55,47974.0,74.56,74.65,74.54,74.55,47974.0
2017-08-17 15:20:00,74.57,74.62,74.55,74.56,56652.0,74.57,74.62,74.55,74.56,56652.0
2017-08-17 15:30:00,74.55,74.63,74.42,74.42,71772.0,74.55,74.63,74.42,74.42,71772.0
2017-08-17 15:40:00,74.42,74.47,74.35,74.45,83836.0,74.42,74.47,74.35,74.45,83836.0
2017-08-17 15:50:00,74.45,74.46,74.29,74.35,203297.0,74.45,74.46,74.29,74.35,203297.0
2017-08-18 09:30:00,74.24,74.87,74.22,74.59,131259.0,74.24,74.87,74.22,74.59,131259.0
2017-08-18 09:40:00,74.58,74.8,74.53,74.58,27450.0,74.58,74.8,74.53,74.58,27450.0
2017-08-18 09:50:00,74.64,74.72,74.45,74.53,21589.0,74.64,74.72,74.45,74.53,21589.0
2017-08-18 10:00:00,74.51,74.85,74.46,74.78,112460.0,74.51,74.85,74.46,74.78,112460.0
2017-08-18 10:10:00,74.79,74.85,74.62,74.76,30844.0,74.79,74.85,74.62,74.76,30844.0
2017-08-18 10:20:00,74.78,74.85,74.59,74.6,31859.0,74.78,74.85,74.59,74.6,31859.0
2017-08-18 10:30:00,74.58,74.69,74.47,74.53,58455.0,74.58,74.69,74.47,74.53,58455.0
2017-08-18 10:40:00,74.5,74.59,74.37,74.4,67939.0,74.5,74.59,74.37,74.4,67939.0
2017-08-18 10:50:00,74.39,74.59,74.37,74.55,82820.0,74.39,74.59,74.37,74.55,82820.0
2017-08-18 11:00:00,74.52,74.58,74.21,74.25,40590.0,74.52,74.58,74.21,74.25,40590.0
2017-08-18 11:10:00,74.25,74.51,74.24,74.47,29996.0,74.25,74.51,74.24,74.47,29996.0
2017-08-18 11:20:00,74.5,74.64,74.44,74.61,35165.0,74.5,74.64,74.44,74.61,35165.0
2017-08-18 11:30:00,74.61,74.68,74.54,74.54,44032.0,74.61,74.68,74.54,74.54,44032.0
2017-08-18 11:40:00,74.54,74.71,74.53,74.53,29386.0,74.54,74.71,74.53,74.53,29386.0
2017-08-18 11:50:00,74.58,74.61,74.47,74.47,25480.0,74.58,74.61,74.47,74.47,25480.0
2017-08-18 12:00:00,74.48,74.52,74.44,74.44,53668.0,74.48,74.52,74.44,74.44,53668.0
2017-08-18 12:10:00,74.44,74.47,74.32,74.39,19932.0,74.44,74.47,74.32,74.39,19932.0
2017-08-18 12:20:00,74.36,74.47,74.36,74.47,11997.0,74.36,74.47,74.36,74.47,11997.0
2017-08-18 12:30:00,74.48,74.49,74.41,74.46,25599.0,74.48,74.49,74.41,74.46,25599.0
2017-08-18 12:40:00,74.47,74.6,74.44,74.55,30659.0,74.47,74.6,74.44,74.55,30659.0
2017-08-18 12:50:00,74.57,74.62,74.49,74.49,7896.0,74.57,74.62,74.49,74.49,7896.0
2017-08-18 13:00:00,74.46,74.52,74.38,74.44,9898.0,74.46,74.52,74.38,74.44,9898.0
2017-08-18 13:10:00,74.43,74.45,74.38,74.42,11207.0,74.43,74.45,74.38,74.42,11207.0
2017-08-18 13:20:00,74.41,74.5,74.38,74.43,10116.0,74.41,74.5,74.38,74.43,10116.0
2017-08-18 13:30:00,74.41,74.42,74.31,74.35,11100.0,74.41,74.42,74.31,74.35,11100.0
2017-08-18 13:40:00,74.34,74.44,74.32,74.44,12103.0,74.34,74.44,74.32,74.44,12103.0
2017-08-18 13:50:00,74.46,74.5,74.38,74.41,18035.0,74.46,74.5,74.38,74.41,18035.0
2017-08-18 14:00:00,74.4,74.47,74.35,74.41,14178.0,74.4,74.47,74.35,74.41,14178.0
2017-08-18 14:10:00,74.4,74.54,74.4,74.5,23787.0,74.4,74.54,74.4,74.5,23787.0
2017-08-18 14:20:00,74.48,74.56,74.44,74.53,22996.0,74.48,74.56,74.44,74.53,22996.0
2017-08-18 14:30:00,74.53,74.56,74.44,74.48,22038.0,74.53,74.56,74.44,74.48,22038.0
2017-08-18 14:40:00,74.5,74.51,74.42,74.46,14996.0,74.5,74.51,74.42,74.46,14996.0
2017-08-18 14:50:00,74.46,74.52,74.38,74.5,26336.0,74.46,74.52,74.38,74.5,26336.0
2017-08-18 15:00:00,74.5,74.55,74.48,74.49,37974.0,74.5,74.55,74.48,74.49,37974.0
2017-08-18 15:10:00,74.5,74.53,74.39,74.43,40303.0,74.5,74.53,74.39,74.43,40303.0
2017-08-18 15:20:00,74.42,74.55,74.38,74.48,49311.0,74.42,74.55,74.38,74.48,49311.0
2017-08-18 15:30:00,74.48,74.56,74.47,74.52,59839.0,74.48,74.56,74.47,74.52,59839.0
2017-08-18 15:40:00,74.51,74.53,74.38,74.4,105956.0,74.51,74.53,74.38,74.4,105956.0
2017-08-18 15:50:00,74.48,74.52,74.2,74.22,328843.0,74.48,74.52,74.2,74.22,328843.0
2017-08-21 09:30:00,74.22,74.39,73.74,74.23,53434.0,74.22,74.39,73.74,74.23,53434.0
2017-08-21 09:40:00,74.2,74.52,74.12,74.5,52555.0,74.2,74.52,74.12,74.5,52555.0
2017-08-21 09:50:00,74.46,74.48,74.18,74.22,48405.0,74.46,74.48,74.18,74.22,48405.0
2017-08-21 10:00:00,74.2,74.22,73.96,74.09,55345.0,74.2,74.22,73.96,74.09,55345.0
2017-08-21 10:10:00,74.13,74.28,74.07,74.28,54699.0,74.13,74.28,74.07,74.28,54699.0
2017-08-21 10:20:00,74.28,74.37,74.22,74.37,27352.0,74.28,74.37,74.22,74.37,27352.0
2017-08-21 10:30:00,74.39,74.49,74.36,74.36,21483.0,74.39,74.49,74.36,74.36,21483.0
2017-08-21 10:40:00,74.37,74.49,74.37,74.41,27270.0,74.37,74.49,74.37,74.41,27270.0
2017-08-21 10:50:00,74.41,74.43,74.25,74.28,57503.0,74.41,74.43,74.25,74.28,57503.0
2017-08-21 11:00:00,74.28,74.42,74.27,74.41,64809.0,74.28,74.42,74.27,74.41,64809.0
2017-08-21 11:10:00,74.41,74.45,74.28,74.42,73675.0,74.41,74.45,74.28,74.42,73675.0
2017-08-21 11:20:00,74.44,74.47,74.41,74.45,39088.0,74.44,74.47,74.41,74.45,39088.0
2017-08-21 11:30:00,74.45,74.47,74.4,74.44,60225.0,74.45,74.47,74.4,74.44,60225.0
2017-08-21 11:40:00,74.44,74.67,74.44,74.58,53616.0,74.44,74.67,74.44,74.58,53616.0
2017-08-21 11:50:00,74.58,74.58,74.47,74.52,26374.0,74.58,74.58,74.47,74.52,26374.0
2017-08-21 12:00:00,74.51,74.65,74.51,74.65,28269.0,74.51,74.65,74.51,74.65,28269.0
2017-08-21 12:10:00,74.65,74.65,74.56,74.58,20028.0,74.65,74.65,74.56,74.58,20028.0
2017-08-21 12:20:00,74.58,74.6,74.53,74.59,41736.0,74.58,74.6,74.53,74.59,41736.0
2017-08-21 12:30:00,74.58,74.59,74.51,74.51,26061.0,74.58,74.59,74.51,74.51,26061.0
2017-08-21 12:40:00,74.52,74.54,74.46,74.5,60807.0,74.52,74.54,74.46,74.5,60807.0
2017-08-21 12:50:00,74.5,74.55,74.48,74.49,21605.0,74.5,74.55,74.48,74.49,21605.0
2017-08-21 13:00:00,74.5,74.53,74.46,74.51,23799.0,74.5,74.53,74.46,74.51,23799.0
2017-08-21 13:10:00,74.51,74.57,74.48,74.55,29312.0,74.51,74.57,74.48,74.55,29312.0
2017-08-21 13:20:00,74.55,74.56,74.41,74.43,24232.0,74.55,74.56,74.41,74.43,24232.0
2017-08-21 13:30:00,74.41,74.46,74.37,74.37,25691.0,74.41,74.46,74.37,74.37,25691.0
2017-08-21 13:40:00,74.37,74.45,74.35,74.44,33739.0,74.37,74.45,74.35,74.44,33739.0
2017-08-21 13:50:00,74.42,74.43,74.25,74.28,38614.0,74.42,74.43,74.25,74.28,38614.0
2017-08-21 14:00:00,74.25,74.33,74.23,74.33,25641.0,74.25,74.33,74.23,74.33,25641.0
2017-08-21 14:10:00,74.33,74.44,74.28,74.43,49466.0,74.33,74.44,74.28,74.43,49466.0
2017-08-21 14:20:00,74.43,74.5,74.38,74.39,63995.0,74.43,74.5,74.38,74.39,63995.0
2017-08-21 14:30:00,74.37,74.37,74.22,74.3,62794.0,74.37,74.37,74.22,74.3,62794.0
2017-08-21 14:40:00,74.31,74.53,74.31,74.47,79079.0,74.31,74.53,74.31,74.47,79079.0
2017-08-21 14:50:00,74.48,74.56,74.36,74.42,76273.0,74.48,74.56,74.36,74.42,76273.0
2017-08-21 15:00:00,74.42,74.43,74.31,74.36,39627.0,74.42,74.43,74.31,74.36,39627.0
2017-08-21 15:10:00,74.36,74.37,74.2,74.29,51854.0,74.36,74.37,74.2,74.29,51854.0
2017-08-21 15:20:00,74.31,74.36,74.27,74.33,45856.0,74.31,74.36,74.27,74.33,45856.0
2017-08-21 15:30:00,74.33,74.39,74.29,74.32,59956.0,74.33,74.39,74.29,74.32,59956.0
2017-08-21 15:40:00,74.32,74.4,74.27,74.31,113052.0,74.32,74.4,74.27,74.31,113052.0
2017-08-21 15:50:00,74.31,74.46,74.22,74.25,232842.0,74.31,74.46,74.22,74.25,232842.0
2017-08-22 09:30:00,74.51,75.28,74.51,75.11,45774.0,74.51,75.28,74.51,75.11,45774.0
2017-08-22 09:40:00,75.11,75.3,75.07,75.19,32751.0,75.11,75.3,75.07,75.19,32751.0
2017-08-22 09:50:00,75.19,75.43,75.14,75.15,45576.0,75.19,75.43,75.14,75.15,45576.0
2017-08-22 10:00:00,75.14,75.23,74.98,74.99,36532.0,75.14,75.23,74.98,74.99,36532.0
2017-08-22 10:10:00,74.99,75.06,74.93,75.02,20076.0,74.99,75.06,74.93,75.02,20076.0
2017-08-22 10:20:00,75.01,75.09,74.84,74.85,17229.0,75.01,75.09,74.84,74.85,17229.0
2017-08-22 10:30:00,74.84,74.88,74.76,74.84,24833.0,74.84,74.88,74.76,74.84,24833.0
2017-08-22 10:40:00,74.84,74.97,74.78,74.92,28021.0,74.84,74.97,74.78,74.92,28021.0
2017-08-22 10:50:00,74.93,74.97,74.86,74.92,13300.0,74.93,74.97,74.86,74.92,13300.0
2017-08-22 11:00:00,74.92,75.04,74.92,74.92,8792.0,74.92,75.04,74.92,74.92,8792.0
2017-08-22 11:10:00,74.92,75.08,74.92,75.08,37203.0,74.92,75.08,74.92,75.08,37203.0
2017-08-22 11:20:00,75.06,75.13,75.03,75.06,19484.0,75.06,75.13,75.03,75.06,19484.0
2017-08-22 11:30:00,75.07,75.22,75.06,75.15,7265.0,75.07,75.22,75.06,75.15,7265.0
2017-08-22 11:40:00,75.14,75.17,75.01,75.01,11340.0,75.14,75.17,75.01,75.01,11340.0
2017-08-22 11:50:00,75.04,75.06,74.99,75.02,75756.0,75.04,75.06,74.99,75.02,75756.0
2017-08-22 12:00:00,75.03,75.25,74.97,75.2,65285.0,75.03,75.25,74.97,75.2,65285.0
2017-08-22 12:10:00,75.2,75.37,75.15,75.33,15128.0,75.2,75.37,75.15,75.33,15128.0
2017-08-22 12:20:00,75.33,75.35,75.25,75.3,26227.0,75.33,75.35,75.25,75.3,26227.0
2017-08-22 12:30:00,75.29,75.33,75.21,75.21,10899.0,75.29,75.33,75.21,75.21,10899.0
2017-08-22 12:40:00,75.21,75.23,75.13,75.15,5056.0,75.21,75.23,75.13,75.15,5056.0
2017-08-22 12:50:00,75.15,75.19,75.09,75.11,13078.0,75.15,75.19,75.09,75.11,13078.0
2017-08-22 13:00:00,75.11,75.11,74.99,74.99,20176.0,75.11,75.11,74.99,74.99,20176.0
2017-08-22 13:10:00,74.99,75.03,74.95,74.98,12042.0,74.99,75.03,74.95,74.98,12042.0
2017-08-22 13:20:00,74.96,75.02,74.96,75.01,6821.0,74.96,75.02,74.96,75.01,6821.0
2017-08-22 13:30:00,75.0,75.09,74.97,75.07,10610.0,75.0,75.09,74.97,75.07,10610.0
2017-08-22 13:40:00,75.06,75.08,74.96,74.99,8181.0,75.06,75.08,74.96,74.99,8181.0
2017-08-22 13:50:00,74.98,74.98,74.86,74.88,30353.0,74.98,74.98,74.86,74.88,30353.0
2017-08-22 14:00:00,74.89,74.98,74.88,74.96,11391.0,74.89,74.98,74.88,74.96,11391.0
2017-08-22 14:10:00,74.97,75.07,74.94,75.07,25192.0,74.97,75.07,74.94,75.07,25192.0
2017-08-22 14:20:00,75.06,75.14,75.05,75.07,13669.0,75.06,75.14,75.05,75.07,13669.0
2017-08-22 14:30:00,75.08,75.12,75.04,75.04,12436.0,75.08,75.12,75.04,75.04,12436.0
2017-08-22 14:40:00,75.04,75.11,74.95,74.98,34033.0,75.04,75.11,74.95,74.98,34033.0
2017-08-22 14:50:00,74.98,75.07,74.96,75.06,26488.0,74.98,75.07,74.96,75.06,26488.0
2017-08-22 15:00:00,75.08,75.25,75.07,75.23,21657.0,75.08,75.25,75.07,75.23,21657.0
2017-08-22 15:10:00,75.24,75.33,75.19,75.29,29914.0,75.24,75.33,75.19,75.29,29914.0
2017-08-22 15:20:00,75.28,75.32,75.24,75.27,29689.0,75.28,75.32,75.24,75.27,29689.0
2017-08-22 15:30:00,75.26,75.29,75.08,75.15,188660.0,75.26,75.29,75.08,75.15,188660.0
2017-08-22 15:40:00,75.14,75.21,75.06,75.19,95449.0,75.14,75.21,75.06,75.19,95449.0
2017-08-22 15:50:00,75.18,75.18,74.93,74.95,246314.0,75.18,75.18,74.93,74.95,246314.0
2017-08-23 09:30:00,74.63,74.95,74.53,74.81,59775.0,74.63,74.95,74.53,74.81,59775.0
2017-08-23 09:40:00,74.83,74.84,74.3,74.54,264473.0,74.83,74.84,74.3,74.54,264473.0
2017-08-23 09:50:00,74.56,74.83,74.56,74.65,54352.0,74.56,74.83,74.56,74.65,54352.0
2017-08-23 10:00:00,74.64,74.65,74.27,74.28,61979.0,74.64,74.65,74.27,74.28,61979.0
2017-08-23 10:10:00,74.31,74.5,74.26,74.38,69742.0,74.31,74.5,74.26,74.38,69742.0
2017-08-23 10:20:00,74.36,74.39,74.02,74.26,143395.0,74.36,74.39,74.02,74.26,143395.0
2017-08-23 10:30:00,74.3,74.52,74.26,74.35,40928.0,74.3,74.52,74.26,74.35,40928.0
2017-08-23 10:40:00,74.35,74.53,74.35,74.46,36485.0,74.35,74.53,74.35,74.46,36485.0
2017-08-23 10:50:00,74.46,74.65,74.42,74.44,58312.0,74.46,74.65,74.42,74.44,58312.0
2017-08-23 11:00:00,74.44,74.53,74.44,74.48,60496.0,74.44,74.53,74.44,74.48,60496.0
2017-08-23 11:10:00,74.47,74.54,74.26,74.32,69432.0,74.47,74.54,74.26,74.32,69432.0
2017-08-23 11:20:00,74.31,74.42,74.26,74.37,45877.0,74.31,74.42,74.26,74.37,45877.0
2017-08-23 11:30:00,74.36,74.39,74.15,74.25,74398.0,74.36,74.39,74.15,74.25,74398.0
2017-08-23 11:40:00,74.23,74.29,74.1,74.29,72142.0,74.23,74.29,74.1,74.29,72142.0
2017-08-23 11:50:00,74.29,74.29,74.0,74.0,70031.0,74.29,74.29,74.0,74.0,70031.0
2017-08-23 12:00:00,74.02,74.11,74.0,74.09,58285.0,74.02,74.11,74.0,74.09,58285.0
2017-08-23 12:10:00,74.07,74.22,74.07,74.17,67626.0,74.07,74.22,74.07,74.17,67626.0
2017-08-23 12:20:00,74.16,74.19,73.86,73.88,52618.0,74.16,74.19,73.86,73.88,52618.0
2017-08-23 12:30:00,73.87,74.29,73.87,74.26,55345.0,73.87,74.29,73.87,74.26,55345.0
2017-08-23 12:40:00,74.26,74.26,74.1,74.17,48756.0,74.26,74.26,74.1,74.17,48756.0
2017-08-23 12:50:00,74.16,74.33,74.16,74.21,38305.0,74.16,74.33,74.16,74.21,38305.0
2017-08-23 13:00:00,74.21,74.27,74.02,74.14,55446.0,74.21,74.27,74.02,74.14,55446.0
2017-08-23 13:10:00,74.12,74.16,74.05,74.15,40108.0,74.12,74.16,74.05,74.15,40108.0
2017-08-23 13:20:00,74.15,74.17,74.05,74.09,40978.0,74.15,74.17,74.05,74.09,40978.0
2017-08-23 13:30:00,74.08,74.15,74.02,74.09,49514.0,74.08,74.15,74.02,74.09,49514.0
2017-08-23 13:40:00,74.09,74.15,74.02,74.09,68259.0,74.09,74.15,74.02,74.09,68259.0
2017-08-23 13:50:00,74.1,74.14,74.0,74.02,49200.0,74.1,74.14,74.0,74.02,49200.0
2017-08-23 14:00:00,74.03,74.07,73.99,74.02,170874.0,74.03,74.07,73.99,74.02,170874.0
2017-08-23 14:10:00,74.02,74.18,74.02,74.16,78306.0,74.02,74.18,74.02,74.16,78306.0
2017-08-23 14:20:00,74.15,74.17,74.01,74.02,49732.0,74.15,74.17,74.01,74.02,49732.0
2017-08-23 14:30:00,74.02,74.11,73.97,74.11,189071.0,74.02,74.11,73.97,74.11,189071.0
2017-08-23 14:40:00,74.11,74.17,74.0,74.14,117027.0,74.11,74.17,74.0,74.14,117027.0
2017-08-23 14:50:00,74.14,74.31,74.1,74.31,65069.0,74.14,74.31,74.1,74.31,65069.0
2017-08-23 15:00:00,74.32,74.35,74.23,74.3,61718.0,74.32,74.35,74.23,74.3,61718.0
2017-08-23 15:10:00,74.29,74.3,74.15,74.24,95537.0,74.29,74.3,74.15,74.24,95537.0
2017-08-23 15:20:00,74.25,74.25,74.09,74.23,132133.0,74.25,74.25,74.09,74.23,132133.0
2017-08-23 15:30:00,74.23,74.56,74.23,74.47,198856.0,74.23,74.56,74.23,74.47,198856.0
2017-08-23 15:40:00,74.47,74.49,74.28,74.29,283057.0,74.47,74.49,74.28,74.29,283057.0
2017-08-23 15:50:00,74.3,74.37,74.19,74.31,553254.0,74.3,74.37,74.19,74.31,553254.0
2017-08-24 09:30:00,82.21,82.26,80.5,81.05,1887288.0,82.21,82.26,80.5,81.05,1887288.0
2017-08-24 09:40:00,81.04,81.44,80.26,80.53,886649.0,81.04,81.44,80.26,80.53,886649.0
2017-08-24 09:50:00,80.5,80.56,79.84,80.06,659557.0,80.5,80.56,79.84,80.06,659557.0
2017-08-24 10:00:00,80.09,80.89,79.91,80.77,618716.0,80.09,80.89,79.91,80.77,618716.0
2017-08-24 10:10:00,80.76,80.92,80.27,80.47,231121.0,80.76,80.92,80.27,80.47,231121.0
2017-08-24 10:20:00,80.49,80.6,80.14,80.45,193571.0,80.49,80.6,80.14,80.45,193571.0
2017-08-24 10:30:00,80.41,80.58,80.22,80.55,221361.0,80.41,80.58,80.22,80.55,221361.0
2017-08-24 10:40:00,80.53,80.56,80.33,80.45,135271.0,80.53,80.56,80.33,80.45,135271.0
2017-08-24 10:50:00,80.48,80.86,80.37,80.59,310848.0,80.48,80.86,80.37,80.59,310848.0
2017-08-24 11:00:00,80.61,80.62,80.25,80.52,171647.0,80.61,80.62,80.25,80.52,171647.0
2017-08-24 11:10:00,80.54,80.58,80.28,80.43,176308.0,80.54,80.58,80.28,80.43,176308.0
2017-08-24 11:20:00,80.43,80.5,80.07,80.1,133331.0,80.43,80.5,80.07,80.1,133331.0
2017-08-24 11:30:00,80.1,80.3,80.09,80.23,151573.0,80.1,80.3,80.09,80.23,151573.0
2017-08-24 11:40:00,80.24,80.71,80.21,80.7,230638.0,80.24,80.71,80.21,80.7,230638.0
2017-08-24 11:50:00,80.7,80.9,80.58,80.81,212462.0,80.7,80.9,80.58,80.81,212462.0
2017-08-24 12:00:00,80.83,81.23,80.8,80.92,192030.0,80.83,81.23,80.8,80.92,192030.0
2017-08-24 12:10:00,80.92,81.17,80.9,81.15,95382.0,80.92,81.17,80.9,81.15,95382.0
2017-08-24 12:20:00,81.16,81.18,80.9,80.97,122072.0,81.16,81.18,80.9,80.97,122072.0
2017-08-24 12:30:00,80.97,81.0,80.62,80.79,104970.0,80.97,81.0,80.62,80.79,104970.0
2017-08-24 12:40:00,80.77,80.99,80.73,80.9,67809.0,80.77,80.99,80.73,80.9,67809.0
2017-08-24 12:50:00,80.91,80.92,80.69,80.71,70231.0,80.91,80.92,80.69,80.71,70231.0
2017-08-24 13:00:00,80.69,80.8,80.64,80.77,53384.0,80.69,80.8,80.64,80.77,53384.0
2017-08-24 13:10:00,80.79,80.8,80.72,80.76,40681.0,80.79,80.8,80.72,80.76,40681.0
2017-08-24 13:20:00,80.77,80.77,80.47,80.48,67384.0,80.77,80.77,80.47,80.48,67384.0
2017-08-24 13:30:00,80.5,80.66,80.31,80.64,66667.0,80.5,80.66,80.31,80.64,66667.0
2017-08-24 13:40:00,80.63,80.65,80.54,80.55,55040.0,80.63,80.65,80.54,80.55,55040.0
2017-08-24 13:50:00,80.55,80.57,79.6,79.67,154433.0,80.55,80.57,79.6,79.67,154433.0
2017-08-24 14:00:00,79.68,79.79,79.0,79.79,379536.0,79.68,79.79,79.0,79.79,379536.0
2017-08-24 14:10:00,79.75,79.85,79.31,79.38,321634.0,79.75,79.85,79.31,79.38,321634.0
2017-08-24 14:20:00,79.39,79.44,78.7,79.15,424568.0,79.39,79.44,78.7,79.15,424568.0
2017-08-24 14:30:00,79.15,79.19,78.26,78.28,336186.0,79.15,79.19,78.26,78.28,336186.0
2017-08-24 14:40:00,78.31,78.4,77.86,77.97,317452.0,78.31,78.4,77.86,77.97,317452.0
2017-08-24 14:50:00,77.95,78.55,77.57,78.47,393878.0,77.95,78.55,77.57,78.47,393878.0
2017-08-24 15:00:00,78.49,78.61,77.97,78.08,197955.0,78.49,78.61,77.97,78.08,197955.0
2017-08-24 15:10:00,78.08,78.35,77.99,77.99,156866.0,78.08,78.35,77.99,77.99,156866.0
2017-08-24 15:20:00,78.05,78.42,77.92,78.01,197574.0,78.05,78.42,77.92,78.01,197574.0
2017-08-24 15:30:00,78.02,78.23,77.86,78.22,230131.0,78.02,78.23,77.86,78.22,230131.0
2017-08-24 15:40:00,78.21,78.49,78.17,78.42,198693.0,78.21,78.49,78.17,78.42,198693.0
2017-08-24 15:50:00,78.41,78.54,78.2,78.53,379839.0,78.41,78.54,78.2,78.53,379839.0
2017-08-25 09:30:00,79.88,79.98,77.92,79.84,353052.0,79.88,79.98,77.92,79.84,353052.0
2017-08-25 09:40:00,79.86,80.42,79.46,79.79,272719.0,79.86,80.42,79.46,79.79,272719.0
2017-08-25 09:50:00,79.78,80.0,79.58,80.0,208859.0,79.78,80.0,79.58,80.0,208859.0
2017-08-25 10:00:00,80.0,80.38,79.94,80.28,148079.0,80.0,80.38,79.94,80.28,148079.0
2017-08-25 10:10:00,80.23,80.35,80.14,80.27,72306.0,80.23,80.35,80.14,80.27,72306.0
2017-08-25 10:20:00,80.3,80.72,80.26,80.68,115593.0,80.3,80.72,80.26,80.68,115593.0
2017-08-25 10:30:00,80.68,80.72,80.44,80.56,98392.0,80.68,80.72,80.44,80.56,98392.0
2017-08-25 10:40:00,80.54,80.57,80.18,80.18,138620.0,80.54,80.57,80.18,80.18,138620.0
2017-08-25 10:50:00,80.22,80.55,80.19,80.41,56610.0,80.22,80.55,80.19,80.41,56610.0
2017-08-25 11:00:00,80.42,80.43,80.2,80.31,81560.0,80.42,80.43,80.2,80.31,81560.0
2017-08-25 11:10:00,80.31,80.47,80.22,80.42,95957.0,80.31,80.47,80.22,80.42,95957.0
2017-08-25 11:20:00,80.41,80.42,80.26,80.33,44395.0,80.41,80.42,80.26,80.33,44395.0
2017-08-25 11:30:00,80.33,80.5,80.28,80.48,49464.0,80.33,80.5,80.28,80.48,49464.0
2017-08-25 11:40:00,80.48,80.52,80.27,80.27,58699.0,80.48,80.52,80.27,80.27,58699.0
2017-08-25 11:50:00,80.25,80.34,80.21,80.21,45145.0,80.25,80.34,80.21,80.21,45145.0
2017-08-25 12:00:00,80.22,80.38,80.2,80.32,30370.0,80.22,80.38,80.2,80.32,30370.0
2017-08-25 12:10:00,80.33,80.37,80.23,80.27,44262.0,80.33,80.37,80.23,80.27,44262.0
2017-08-25 12:20:00,80.28,80.41,80.27,80.35,26421.0,80.28,80.41,80.27,80.35,26421.0
2017-08-25 12:30:00,80.34,80.48,80.27,80.38,38768.0,80.34,80.48,80.27,80.38,38768.0
2017-08-25 12:40:00,80.39,80.43,80.31,80.36,24133.0,80.39,80.43,80.31,80.36,24133.0
2017-08-25 12:50:00,80.37,80.47,80.36,80.46,26880.0,80.37,80.47,80.36,80.46,26880.0
2017-08-25 13:00:00,80.46,80.5,80.4,80.44,33805.0,80.46,80.5,80.4,80.44,33805.0
2017-08-25 13:10:00,80.44,80.52,80.4,80.5,32351.0,80.44,80.52,80.4,80.5,32351.0
2017-08-25 13:20:00,80.49,80.54,80.4,80.44,35911.0,80.49,80.54,80.4,80.44,35911.0
2017-08-25 13:30:00,80.45,80.61,80.44,80.56,59989.0,80.45,80.61,80.44,80.56,59989.0
2017-08-25 13:40:00,80.55,80.61,80.49,80.53,56643.0,80.55,80.61,80.49,80.53,56643.0
2017-08-25 13:50:00,80.51,80.64,80.48,80.51,64639.0,80.51,80.64,80.48,80.51,64639.0
2017-08-25 14:00:00,80.51,80.56,80.49,80.54,31428.0,80.51,80.56,80.49,80.54,31428.0
2017-08-25 14:10:00,80.54,80.59,80.51,80.54,53636.0,80.54,80.59,80.51,80.54,53636.0
2017-08-25 14:20:00,80.55,80.57,80.39,80.42,51272.0,80.55,80.57,80.39,80.42,51272.0
2017-08-25 14:30:00,80.42,80.46,80.35,80.46,48212.0,80.42,80.46,80.35,80.46,48212.0
2017-08-25 14:40:00,80.44,80.5,80.38,80.48,88406.0,80.44,80.5,80.38,80.48,88406.0
2017-08-25 14:50:00,80.47,80.5,80.41,80.42,52547.0,80.47,80.5,80.41,80.42,52547.0
2017-08-25 15:00:00,80.42,80.43,80.29,80.35,82938.0,80.42,80.43,80.29,80.35,82938.0
2017-08-25 15:10:00,80.34,80.5,80.32,80.47,215679.0,80.34,80.5,80.32,80.47,215679.0
2017-08-25 15:20:00,80.47,80.5,80.38,80.49,97193.0,80.47,80.5,80.38,80.49,97193.0
2017-08-25 15:30:00,80.48,80.58,80.43,80.45,185953.0,80.48,80.58,80.43,80.45,185953.0
2017-08-25 15:40:00,80.45,80.66,80.44,80.61,203631.0,80.45,80.66,80.44,80.61,203631.0
2017-08-25 15:50:00,80.61,80.78,80.38,80.4,504878.0,80.61,80.78,80.38,80.4,504878.0
2017-08-28 09:30:00,80.78,80.98,80.4,80.45,114103.0,80.78,80.98,80.4,80.45,114103.0
2017-08-28 09:40:00,80.48,80.98,80.47,80.8,52365.0,80.48,80.98,80.47,80.8,52365.0
2017-08-28 09:50:00,80.86,81.22,80.86,80.93,83561.0,80.86,81.22,80.86,80.93,83561.0
2017-08-28 10:00:00,80.92,81.4,80.91,81.39,65683.0,80.92,81.4,80.91,81.39,65683.0
2017-08-28 10:10:00,81.36,81.5,81.25,81.4,58689.0,81.36,81.5,81.25,81.4,58689.0
2017-08-28 10:20:00,81.39,81.44,81.28,81.33,97361.0,81.39,81.44,81.28,81.33,97361.0
2017-08-28 10:30:00,81.32,81.32,80.76,80.77,82286.0,81.32,81.32,80.76,80.77,82286.0
2017-08-28 10:40:00,80.78,80.81,80.58,80.74,45161.0,80.78,80.81,80.58,80.74,45161.0
2017-08-28 10:50:00,80.76,80.98,80.76,80.84,59861.0,80.76,80.98,80.76,80.84,59861.0
2017-08-28 11:00:00,80.85,80.88,80.45,80.57,53757.0,80.85,80.88,80.45,80.57,53757.0
2017-08-28 11:10:00,80.55,80.64,80.45,80.6,50651.0,80.55,80.64,80.45,80.6,50651.0
2017-08-28 11:20:00,80.59,80.7,80.49,80.67,33686.0,80.59,80.7,80.49,80.67,33686.0
2017-08-28 11:30:00,80.67,80.75,80.62,80.72,28613.0,80.67,80.75,80.62,80.72,28613.0
2017-08-28 11:40:00,80.71,80.86,80.59,80.65,35997.0,80.71,80.86,80.59,80.65,35997.0
2017-08-28 11:50:00,80.67,80.7,80.62,80.62,21650.0,80.67,80.7,80.62,80.62,21650.0
2017-08-28 12:00:00,80.62,80.68,80.62,80.68,19752.0,80.62,80.68,80.62,80.68,19752.0
2017-08-28 12:10:00,80.65,80.75,80.65,80.67,28754.0,80.65,80.75,80.65,80.67,28754.0
2017-08-28 12:20:00,80.68,80.73,80.61,80.65,20268.0,80.68,80.73,80.61,80.65,20268.0
2017-08-28 12:30:00,80.63,80.76,80.63,80.7,14925.0,80.63,80.76,80.63,80.7,14925.0
2017-08-28 12:40:00,80.71,80.75,80.54,80.56,24403.0,80.71,80.75,80.54,80.56,24403.0
2017-08-28 12:50:00,80.56,80.57,80.47,80.53,23687.0,80.56,80.57,80.47,80.53,23687.0
2017-08-28 13:00:00,80.53,80.6,80.5,80.58,13703.0,80.53,80.6,80.5,80.58,13703.0
2017-08-28 13:10:00,80.59,80.62,80.51,80.51,18884.0,80.59,80.62,80.51,80.51,18884.0
2017-08-28 13:20:00,80.52,80.55,80.47,80.53,16259.0,80.52,80.55,80.47,80.53,16259.0
2017-08-28 13:30:00,80.53,80.54,80.22,80.25,39042.0,80.53,80.54,80.22,80.25,39042.0
2017-08-28 13:40:00,80.25,80.42,80.21,80.41,16679.0,80.25,80.42,80.21,80.41,16679.0
2017-08-28 13:50:00,80.39,80.51,80.35,80.51,17975.0,80.39,80.51,80.35,80.51,17975.0
2017-08-28 14:00:00,80.48,80.51,80.43,80.43,29372.0,80.48,80.51,80.43,80.43,29372.0
2017-08-28 14:10:00,80.45,80.48,80.31,80.32,20575.0,80.45,80.48,80.31,80.32,20575.0
2017-08-28 14:20:00,80.31,80.41,80.25,80.41,33663.0,80.31,80.41,80.25,80.41,33663.0
2017-08-28 14:30:00,80.4,80.51,80.35,80.5,58093.0,80.4,80.51,80.35,80.5,58093.0
2017-08-28 14:40:00,80.51,80.57,80.45,80.55,37525.0,80.51,80.57,80.45,80.55,37525.0
2017-08-28 14:50:00,80.56,80.6,80.45,80.5,35416.0,80.56,80.6,80.45,80.5,35416.0
2017-08-28 15:00:00,80.48,80.5,80.34,80.34,79617.0,80.48,80.5,80.34,80.34,79617.0
2017-08-28 15:10:00,80.34,80.43,80.24,80.43,76665.0,80.34,80.43,80.24,80.43,76665.0
2017-08-28 15:20:00,80.43,80.49,80.38,80.45,47155.0,80.43,80.49,80.38,80.45,47155.0
2017-08-28 15:30:00,80.45,80.52,80.45,80.48,56439.0,80.45,80.52,80.45,80.48,56439.0
2017-08-28 15:40:00,80.48,80.55,80.41,80.42,101947.0,80.48,80.55,80.41,80.42,101947.0
2017-08-28 15:50:00,80.43,80.43,80.26,80.39,168118.0,80.43,80.43,80.26,80.39,168118.0
2017-08-29 09:30:00,79.59,80.3,79.43,79.91,70306.0,79.59,80.3,79.43,79.91,70306.0
2017-08-29 09:40:00,79.98,80.01,79.63,79.71,23412.0,79.98,80.01,79.63,79.71,23412.0
2017-08-29 09:50:00,79.76,80.03,79.7,79.88,57836.0,79.76,80.03,79.7,79.88,57836.0
2017-08-29 10:00:00,79.86,80.13,79.86,80.04,53517.0,79.86,80.13,79.86,80.04,53517.0
2017-08-29 10:10:00,80.08,80.13,79.75,79.93,70807.0,80.08,80.13,79.75,79.93,70807.0
2017-08-29 10:20:00,79.95,79.97,79.64,79.69,32964.0,79.95,79.97,79.64,79.69,32964.0
2017-08-29 10:30:00,79.68,79.88,79.63,79.71,26896.0,79.68,79.88,79.63,79.71,26896.0
2017-08-29 10:40:00,79.72,79.79,79.61,79.66,24671.0,79.72,79.79,79.61,79.66,24671.0
2017-08-29 10:50:00,79.67,79.77,79.61,79.74,24318.0,79.67,79.77,79.61,79.74,24318.0
2017-08-29 11:00:00,79.74,79.87,79.61,79.79,30874.0,79.74,79.87,79.61,79.79,30874.0
2017-08-29 11:10:00,79.77,79.82,79.72,79.76,25577.0,79.77,79.82,79.72,79.76,25577.0
2017-08-29 11:20:00,79.76,79.78,79.54,79.54,19052.0,79.76,79.78,79.54,79.54,19052.0
2017-08-29 11:30:00,79.55,79.69,79.53,79.57,16640.0,79.55,79.69,79.53,79.57,16640.0
2017-08-29 11:40:00,79.54,79.72,79.54,79.68,13174.0,79.54,79.72,79.54,79.68,13174.0
2017-08-29 11:50:00,79.67,79.75,79.61,79.66,27136.0,79.67,79.75,79.61,79.66,27136.0
2017-08-29 12:00:00,79.66,79.77,79.65,79.74,11020.0,79.66,79.77,79.65,79.74,11020.0
2017-08-29 12:10:00,79.77,79.77,79.57,79.59,36552.0,79.77,79.77,79.57,79.59,36552.0
2017-08-29 12:20:00,79.6,79.81,79.55,79.8,63922.0,79.6,79.81,79.55,79.8,63922.0
2017-08-29 12:30:00,79.8,79.8,79.64,79.64,14451.0,79.8,79.8,79.64,79.64,14451.0
2017-08-29 12:40:00,79.63,79.7,79.61,79.69,14638.0,79.63,79.7,79.61,79.69,14638.0
2017-08-29 12:50:00,79.7,79.7,79.54,79.57,15442.0,79.7,79.7,79.54,79.57,15442.0
2017-08-29 13:00:00,79.6,79.68,79.55,79.68,13735.0,79.6,79.68,79.55,79.68,13735.0
2017-08-29 13:10:00,79.66,79.69,79.58,79.65,13618.0,79.66,79.69,79.58,79.65,13618.0
2017-08-29 13:20:00,79.65,79.67,79.54,79.64,12708.0,79.65,79.67,79.54,79.64,12708.0
2017-08-29 13:30:00,79.61,79.66,79.53,79.56,13922.0,79.61,79.66,79.53,79.56,13922.0
2017-08-29 13:40:00,79.57,79.66,79.47,79.66,19056.0,79.57,79.66,79.47,79.66,19056.0
2017-08-29 13:50:00,79.64,79.66,79.55,79.64,20236.0,79.64,79.66,79.55,79.64,20236.0
2017-08-29 14:00:00,79.65,79.66,79.48,79.48,27104.0,79.65,79.66,79.48,79.48,27104.0
2017-08-29 14:10:00,79.47,79.63,79.47,79.61,18607.0,79.47,79.63,79.47,79.61,18607.0
2017-08-29 14:20:00,79.59,79.7,79.52,79.56,24891.0,79.59,79.7,79.52,79.56,24891.0
2017-08-29 14:30:00,79.54,79.66,79.51,79.61,25534.0,79.54,79.66,79.51,79.61,25534.0
2017-08-29 14:40:00,79.6,79.66,79.58,79.62,22451.0,79.6,79.66,79.58,79.62,22451.0
2017-08-29 14:50:00,79.62,79.63,79.54,79.58,26042.0,79.62,79.63,79.54,79.58,26042.0
2017-08-29 15:00:00,79.59,79.65,79.56,79.61,26766.0,79.59,79.65,79.56,79.61,26766.0
2017-08-29 15:10:00,79.61,79.63,79.53,79.56,47717.0,79.61,79.63,79.53,79.56,47717.0
2017-08-29 15:20:00,79.56,79.61,79.53,79.55,29713.0,79.56,79.61,79.53,79.55,29713.0
2017-08-29 15:30:00,79.56,79.66,79.54,79.62,45831.0,79.56,79.66,79.54,79.62,45831.0
2017-08-29 15:40:00,79.62,79.69,79.6,79.66,58922.0,79.62,79.69,79.6,79.66,58922.0
2017-08-29 15:50:00,79.67,79.73,79.63,79.69,114432.0,79.67,79.73,79.63,79.69,114432.0
2017-08-30 09:30:00,79.76,79.8,79.4,79.76,65130.0,79.76,79.8,79.4,79.76,65130.0
2017-08-30 09:40:00,79.8,79.87,79.61,79.87,43438.0,79.8,79.87,79.61,79.87,43438.0
2017-08-30 09:50:00,79.85,79.85,79.55,79.55,29701.0,79.85,79.85,79.55,79.55,29701.0
2017-08-30 10:00:00,79.57,79.7,79.53,79.54,18411.0,79.57,79.7,79.53,79.54,18411.0
2017-08-30 10:10:00,79.55,79.56,79.39,79.44,28923.0,79.55,79.56,79.39,79.44,28923.0
2017-08-30 10:20:00,79.46,79.51,79.35,79.45,31090.0,79.46,79.51,79.35,79.45,31090.0
2017-08-30 10:30:00,79.45,79.5,79.34,79.37,14809.0,79.45,79.5,79.34,79.37,14809.0
2017-08-30 10:40:00,79.4,79.6,79.37,79.53,50536.0,79.4,79.6,79.37,79.53,50536.0
2017-08-30 10:50:00,79.53,79.58,79.46,79.58,20482.0,79.53,79.58,79.46,79.58,20482.0
2017-08-30 11:00:00,79.56,79.62,79.53,79.59,52437.0,79.56,79.62,79.53,79.59,52437.0
2017-08-30 11:10:00,79.58,79.66,79.47,79.5,77531.0,79.58,79.66,79.47,79.5,77531.0
2017-08-30 11:20:00,79.5,79.8,79.44,79.79,163256.0,79.5,79.8,79.44,79.79,163256.0
2017-08-30 11:30:00,79.76,79.76,79.62,79.67,31161.0,79.76,79.76,79.62,79.67,31161.0
2017-08-30 11:40:00,79.66,79.72,79.61,79.68,41355.0,79.66,79.72,79.61,79.68,41355.0
2017-08-30 11:50:00,79.68,79.71,79.6,79.69,40148.0,79.68,79.71,79.6,79.69,40148.0
2017-08-30 12:00:00,79.68,79.7,79.61,79.66,19025.0,79.68,79.7,79.61,79.66,19025.0
2017-08-30 12:10:00,79.64,79.73,79.61,79.65,14336.0,79.64,79.73,79.61,79.65,14336.0
2017-08-30 12:20:00,79.66,79.67,79.58,79.6,22425.0,79.66,79.67,79.58,79.6,22425.0
2017-08-30 12:30:00,79.61,79.65,79.58,79.61,15433.0,79.61,79.65,79.58,79.61,15433.0
2017-08-30 12:40:00,79.6,79.67,79.6,79.65,25914.0,79.6,79.67,79.6,79.65,25914.0
2017-08-30 12:50:00,79.67,79.71,79.65,79.7,13942.0,79.67,79.71,79.65,79.7,13942.0
2017-08-30 13:00:00,79.7,79.78,79.69,79.77,18780.0,79.7,79.78,79.69,79.77,18780.0
2017-08-30 13:10:00,79.79,79.93,79.76,79.88,66571.0,79.79,79.93,79.76,79.88,66571.0
2017-08-30 13:20:00,79.87,80.16,79.79,80.13,125722.0,79.87,80.16,79.79,80.13,125722.0
2017-08-30 13:30:00,80.11,80.14,79.95,79.99,20924.0,80.11,80.14,79.95,79.99,20924.0
2017-08-30 13:40:00,80.0,80.0,79.83,79.86,35364.0,80.0,80.0,79.83,79.86,35364.0
2017-08-30 13:50:00,79.85,79.92,79.81,79.82,29639.0,79.85,79.92,79.81,79.82,29639.0
2017-08-30 14:00:00,79.82,79.87,79.74,79.79,30439.0,79.82,79.87,79.74,79.79,30439.0
2017-08-30 14:10:00,79.79,79.84,79.73,79.82,29062.0,79.79,79.84,79.73,79.82,29062.0
2017-08-30 14:20:00,79.82,79.97,79.82,79.97,24914.0,79.82,79.97,79.82,79.97,24914.0
2017-08-30 14:30:00,79.98,80.01,79.92,80.0,34585.0,79.98,80.01,79.92,80.0,34585.0
2017-08-30 14:40:00,80.0,80.04,79.93,79.99,37042.0,80.0,80.04,79.93,79.99,37042.0
2017-08-30 14:50:00,79.99,80.0,79.77,79.82,50974.0,79.99,80.0,79.77,79.82,50974.0
2017-08-30 15:00:00,79.82,79.86,79.73,79.74,43017.0,79.82,79.86,79.73,79.74,43017.0
2017-08-30 15:10:00,79.75,79.82,79.68,79.72,42711.0,79.75,79.82,79.68,79.72,42711.0
2017-08-30 15:20:00,79.69,79.8,79.65,79.79,42624.0,79.69,79.8,79.65,79.79,42624.0
2017-08-30 15:30:00,79.8,79.8,79.67,79.68,59694.0,79.8,79.8,79.67,79.68,59694.0
2017-08-30 15:40:00,79.69,79.78,79.62,79.64,110081.0,79.69,79.78,79.62,79.64,110081.0
2017-08-30 15:50:00,79.64,79.8,79.64,79.72,237192.0,79.64,79.8,79.64,79.72,237192.0
2017-08-31 09:30:00,79.23,80.23,79.13,79.51,115995.0,79.23,80.23,79.13,79.51,115995.0
2017-08-31 09:40:00,79.52,79.92,79.27,79.63,112509.0,79.52,79.92,79.27,79.63,112509.0
2017-08-31 09:50:00,79.63,80.06,79.55,79.7,104419.0,79.63,80.06,79.55,79.7,104419.0
2017-08-31 10:00:00,79.66,79.68,79.23,79.32,95731.0,79.66,79.68,79.23,79.32,95731.0
2017-08-31 10:10:00,79.29,79.29,78.72,78.78,80539.0,79.29,79.29,78.72,78.78,80539.0
2017-08-31 10:20:00,78.84,78.86,78.51,78.56,98327.0,78.84,78.86,78.51,78.56,98327.0
2017-08-31 10:30:00,78.56,78.65,78.32,78.6,158315.0,78.56,78.65,78.32,78.6,158315.0
2017-08-31 10:40:00,78.61,78.67,78.45,78.5,91011.0,78.61,78.67,78.45,78.5,91011.0
2017-08-31 10:50:00,78.52,78.71,78.44,78.68,122075.0,78.52,78.71,78.44,78.68,122075.0
2017-08-31 11:00:00,78.71,79.15,78.71,79.06,104947.0,78.71,79.15,78.71,79.06,104947.0
2017-08-31 11:10:00,79.05,79.1,78.82,78.88,42797.0,79.05,79.1,78.82,78.88,42797.0
2017-08-31 11:20:00,78.9,79.03,78.85,78.85,45920.0,78.9,79.03,78.85,78.85,45920.0
2017-08-31 11:30:00,78.84,79.0,78.78,79.0,46992.0,78.84,79.0,78.78,79.0,46992.0
2017-08-31 11:40:00,79.0,79.13,78.95,78.99,148912.0,79.0,79.13,78.95,78.99,148912.0
2017-08-31 11:50:00,78.99,79.18,78.95,78.95,162701.0,78.99,79.18,78.95,78.95,162701.0
2017-08-31 12:00:00,78.94,79.11,78.94,79.0,65003.0,78.94,79.11,78.94,79.0,65003.0
2017-08-31 12:10:00,78.99,79.34,78.93,79.16,73707.0,78.99,79.34,78.93,79.16,73707.0
2017-08-31 12:20:00,79.15,79.21,79.09,79.15,27897.0,79.15,79.21,79.09,79.15,27897.0
2017-08-31 12:30:00,79.14,79.17,79.08,79.14,20404.0,79.14,79.17,79.08,79.14,20404.0
2017-08-31 12:40:00,79.12,79.14,79.0,79.02,43626.0,79.12,79.14,79.0,79.02,43626.0
2017-08-31 12:50:00,79.02,79.09,78.9,78.92,23075.0,79.02,79.09,78.9,78.92,23075.0
2017-08-31 13:00:00,78.94,78.97,78.83,78.92,15827.0,78.94,78.97,78.83,78.92,15827.0
2017-08-31 13:10:00,78.91,79.0,78.82,79.0,22253.0,78.91,79.0,78.82,79.0,22253.0
2017-08-31 13:20:00,78.99,79.02,78.91,79.02,24799.0,78.99,79.02,78.91,79.02,24799.0
2017-08-31 13:30:00,79.01,79.02,78.8,78.8,108796.0,79.01,79.02,78.8,78.8,108796.0
2017-08-31 13:40:00,78.78,78.83,78.7,78.78,26936.0,78.78,78.83,78.7,78.78,26936.0
2017-08-31 13:50:00,78.77,78.94,78.73,78.91,26244.0,78.77,78.94,78.73,78.91,26244.0
2017-08-31 14:00:00,78.93,78.96,78.83,78.9,30158.0,78.93,78.96,78.83,78.9,30158.0
2017-08-31 14:10:00,78.92,79.0,78.89,78.99,23324.0,78.92,79.0,78.89,78.99,23324.0
2017-08-31 14:20:00,78.99,79.02,78.93,79.0,47470.0,78.99,79.02,78.93,79.0,47470.0
2017-08-31 14:30:00,79.0,79.04,78.98,79.03,41129.0,79.0,79.04,78.98,79.03,41129.0
2017-08-31 14:40:00,79.03,79.04,78.99,79.02,22279.0,79.03,79.04,78.99,79.02,22279.0
2017-08-31 14:50:00,79.02,79.16,79.0,79.16,21604.0,79.02,79.16,79.0,79.16,21604.0
2017-08-31 15:00:00,79.16,79.16,79.05,79.11,48749.0,79.16,79.16,79.05,79.11,48749.0
2017-08-31 15:10:00,79.11,79.17,79.08,79.17,53624.0,79.11,79.17,79.08,79.17,53624.0
2017-08-31 15:20:00,79.18,79.48,79.17,79.43,96273.0,79.18,79.48,79.17,79.43,96273.0
2017-08-31 15:30:00,79.43,79.51,79.41,79.48,103493.0,79.43,79.51,79.41,79.48,103493.0
2017-08-31 15:40:00,79.48,79.53,79.43,79.53,139754.0,79.48,79.53,79.43,79.53,139754.0
2017-08-31 15:50:00,79.52,79.78,79.52,79.64,300944.0,79.52,79.78,79.52,79.64,300944.0
2017-09-01 09:30:00,79.79,80.09,79.75,79.86,46263.0,79.79,80.09,79.75,79.86,46263.0
2017-09-01 09:40:00,79.77,79.98,79.77,79.94,60584.0,79.77,79.98,79.77,79.94,60584.0
2017-09-01 09:50:00,79.94,79.96,79.75,79.75,74307.0,79.94,79.96,79.75,79.75,74307.0
2017-09-01 10:00:00,79.7,79.92,79.66,79.88,24896.0,79.7,79.92,79.66,79.88,24896.0
2017-09-01 10:10:00,79.87,79.95,79.72,79.73,44254.0,79.87,79.95,79.72,79.73,44254.0
2017-09-01 10:20:00,79.77,79.8,79.71,79.74,23517.0,79.77,79.8,79.71,79.74,23517.0
2017-09-01 10:30:00,79.74,79.94,79.72,79.9,44403.0,79.74,79.94,79.72,79.9,44403.0
2017-09-01 10:40:00,79.91,79.93,79.78,79.89,21327.0,79.91,79.93,79.78,79.89,21327.0
2017-09-01 10:50:00,79.9,79.95,79.79,79.9,26557.0,79.9,79.95,79.79,79.9,26557.0
2017-09-01 11:00:00,79.92,79.95,79.87,79.91,27281.0,79.92,79.95,79.87,79.91,27281.0
2017-09-01 11:10:00,79.95,80.03,79.87,80.03,37274.0,79.95,80.03,79.87,80.03,37274.0
2017-09-01 11:20:00,80.03,80.22,80.0,80.21,25209.0,80.03,80.22,80.0,80.21,25209.0
2017-09-01 11:30:00,80.18,80.31,80.15,80.2,38990.0,80.18,80.31,80.15,80.2,38990.0
2017-09-01 11:40:00,80.2,80.23,80.13,80.16,21588.0,80.2,80.23,80.13,80.16,21588.0
2017-09-01 11:50:00,80.17,80.31,80.17,80.31,22482.0,80.17,80.31,80.17,80.31,22482.0
2017-09-01 12:00:00,80.28,80.36,80.25,80.27,18664.0,80.28,80.36,80.25,80.27,18664.0
2017-09-01 12:10:00,80.27,80.39,80.26,80.38,13698.0,80.27,80.39,80.26,80.38,13698.0
2017-09-01 12:20:00,80.39,80.45,80.34,80.42,20903.0,80.39,80.45,80.34,80.42,20903.0
2017-09-01 12:30:00,80.41,80.56,80.36,80.44,53531.0,80.41,80.56,80.36,80.44,53531.0
2017-09-01 12:40:00,80.45,80.64,80.45,80.62,25938.0,80.45,80.64,80.45,80.62,25938.0
2017-09-01 12:50:00,80.61,80.72,80.6,80.68,26470.0,80.61,80.72,80.6,80.68,26470.0
2017-09-01 13:00:00,80.68,80.75,80.63,80.74,30459.0,80.68,80.75,80.63,80.74,30459.0
2017-09-01 13:10:00,80.74,80.75,80.66,80.75,21636.0,80.74,80.75,80.66,80.75,21636.0
2017-09-01 13:20:00,80.75,80.78,80.65,80.76,42219.0,80.75,80.78,80.65,80.76,42219.0
2017-09-01 13:30:00,80.78,80.89,80.77,80.88,46875.0,80.78,80.89,80.77,80.88,46875.0
2017-09-01 13:40:00,80.87,80.97,80.73,80.85,50732.0,80.87,80.97,80.73,80.85,50732.0
2017-09-01 13:50:00,80.82,80.93,80.82,80.86,31728.0,80.82,80.93,80.82,80.86,31728.0
2017-09-01 14:00:00,80.87,80.93,80.86,80.89,26380.0,80.87,80.93,80.86,80.89,26380.0
2017-09-01 14:10:00,80.89,81.07,80.89,80.95,71577.0,80.89,81.07,80.89,80.95,71577.0
2017-09-01 14:20:00,80.95,81.15,80.95,81.15,47407.0,80.95,81.15,80.95,81.15,47407.0
2017-09-01 14:30:00,81.13,81.24,81.08,81.24,55177.0,81.13,81.24,81.08,81.24,55177.0
2017-09-01 14:40:00,81.23,81.24,81.11,81.18,34732.0,81.23,81.24,81.11,81.18,34732.0
2017-09-01 14:50:00,81.16,81.19,81.07,81.16,38543.0,81.16,81.19,81.07,81.16,38543.0
2017-09-01 15:00:00,81.14,81.21,81.1,81.15,41442.0,81.14,81.21,81.1,81.15,41442.0
2017-09-01 15:10:00,81.15,81.16,81.09,81.14,48229.0,81.15,81.16,81.09,81.14,48229.0
2017-09-01 15:20:00,81.13,81.26,81.13,81.25,53272.0,81.13,81.26,81.13,81.25,53272.0
2017-09-01 15:30:00,81.25,81.26,81.18,81.24,79974.0,81.25,81.26,81.18,81.24,79974.0
2017-09-01 15:40:00,81.25,81.29,81.18,81.19,116104.0,81.25,81.29,81.18,81.19,116104.0
2017-09-01 15:50:00,81.2,81.25,81.05,81.05,272094.0,81.2,81.25,81.05,81.05,272094.0
2017-09-05 09:30:00,81.41,81.81,81.37,81.65,113748.0,81.41,81.81,81.37,81.65,113748.0
2017-09-05 09:40:00,81.58,81.93,81.58,81.86,58654.0,81.58,81.93,81.58,81.86,58654.0
2017-09-05 09:50:00,81.84,82.19,81.49,82.18,191424.0,81.84,82.19,81.49,82.18,191424.0
2017-09-05 10:00:00,82.18,82.2,81.96,82.08,75275.0,82.18,82.2,81.96,82.08,75275.0
2017-09-05 10:10:00,82.08,82.47,82.08,82.42,99789.0,82.08,82.47,82.08,82.42,99789.0
2017-09-05 10:20:00,82.45,82.47,82.2,82.32,76476.0,82.45,82.47,82.2,82.32,76476.0
2017-09-05 10:30:00,82.38,82.65,82.2,82.4,76948.0,82.38,82.65,82.2,82.4,76948.0
2017-09-05 10:40:00,82.39,82.48,82.24,82.32,120015.0,82.39,82.48,82.24,82.32,120015.0
2017-09-05 10:50:00,82.29,82.7,82.28,82.7,42325.0,82.29,82.7,82.28,82.7,42325.0
2017-09-05 11:00:00,82.69,83.08,82.62,82.75,108026.0,82.69,83.08,82.62,82.75,108026.0
2017-09-05 11:10:00,82.78,83.25,82.78,82.89,70887.0,82.78,83.25,82.78,82.89,70887.0
2017-09-05 11:20:00,82.88,83.11,82.75,82.86,55652.0,82.88,83.11,82.75,82.86,55652.0
2017-09-05 11:30:00,82.87,83.32,82.86,83.15,102120.0,82.87,83.32,82.86,83.15,102120.0
2017-09-05 11:40:00,83.11,83.18,82.88,82.9,81342.0,83.11,83.18,82.88,82.9,81342.0
2017-09-05 11:50:00,82.87,83.18,82.83,83.1,49089.0,82.87,83.18,82.83,83.1,49089.0
2017-09-05 12:00:00,83.12,83.16,82.84,82.84,87704.0,83.12,83.16,82.84,82.84,87704.0
2017-09-05 12:10:00,82.84,82.84,82.68,82.75,56981.0,82.84,82.84,82.68,82.75,56981.0
2017-09-05 12:20:00,82.75,82.75,82.37,82.4,133750.0,82.75,82.75,82.37,82.4,133750.0
2017-09-05 12:30:00,82.4,82.4,81.9,81.9,78582.0,82.4,82.4,81.9,81.9,78582.0
2017-09-05 12:40:00,81.91,81.93,81.66,81.66,61509.0,81.91,81.93,81.66,81.66,61509.0
2017-09-05 12:50:00,81.68,81.81,81.56,81.61,19609.0,81.68,81.81,81.56,81.61,19609.0
2017-09-05 13:00:00,81.61,81.62,81.46,81.51,19838.0,81.61,81.62,81.46,81.51,19838.0
2017-09-05 13:10:00,81.51,82.0,81.44,81.68,48642.0,81.51,82.0,81.44,81.68,48642.0
2017-09-05 13:20:00,81.67,81.77,81.57,81.67,31200.0,81.67,81.77,81.57,81.67,31200.0
2017-09-05 13:30:00,81.67,81.82,81.53,81.78,26541.0,81.67,81.82,81.53,81.78,26541.0
2017-09-05 13:40:00,81.8,82.03,81.78,81.95,45420.0,81.8,82.03,81.78,81.95,45420.0
2017-09-05 13:50:00,81.94,82.08,81.94,82.04,42070.0,81.94,82.08,81.94,82.04,42070.0
2017-09-05 14:00:00,82.05,82.29,82.03,82.22,33009.0,82.05,82.29,82.03,82.22,33009.0
2017-09-05 14:10:00,82.21,82.22,81.94,82.01,39576.0,82.21,82.22,81.94,82.01,39576.0
2017-09-05 14:20:00,82.01,82.08,81.88,82.01,42848.0,82.01,82.08,81.88,82.01,42848.0
2017-09-05 14:30:00,82.03,82.13,82.01,82.1,20888.0,82.03,82.13,82.01,82.1,20888.0
2017-09-05 14:40:00,82.09,82.1,81.89,81.93,26282.0,82.09,82.1,81.89,81.93,26282.0
2017-09-05 14:50:00,81.94,82.1,81.91,82.09,33742.0,81.94,82.1,81.91,82.09,33742.0
2017-09-05 15:00:00,82.1,82.24,82.08,82.17,39566.0,82.1,82.24,82.08,82.17,39566.0
2017-09-05 15:10:00,82.16,82.3,82.1,82.23,59469.0,82.16,82.3,82.1,82.23,59469.0
2017-09-05 15:20:00,82.23,82.42,82.15,82.36,40778.0,82.23,82.42,82.15,82.36,40778.0
2017-09-05 15:30:00,82.4,82.58,82.36,82.49,99437.0,82.4,82.58,82.36,82.49,99437.0
2017-09-05 15:40:00,82.49,82.55,82.39,82.55,85529.0,82.49,82.55,82.39,82.55,85529.0
2017-09-05 15:50:00,82.56,82.63,82.41,82.5,198620.0,82.56,82.63,82.41,82.5,198620.0
2017-09-06 09:30:00,82.47,83.23,82.47,83.11,52513.0,82.47,83.23,82.47,83.11,52513.0
2017-09-06 09:40:00,83.1,83.14,82.49,82.51,130929.0,83.1,83.14,82.49,82.51,130929.0
2017-09-06 09:50:00,82.48,82.49,82.23,82.28,114849.0,82.48,82.49,82.23,82.28,114849.0
2017-09-06 10:00:00,82.34,83.03,82.31,82.79,119782.0,82.34,83.03,82.31,82.79,119782.0
2017-09-06 10:10:00,82.74,83.02,82.65,82.65,36106.0,82.74,83.02,82.65,82.65,36106.0
2017-09-06 10:20:00,82.63,82.8,82.52,82.69,18949.0,82.63,82.8,82.52,82.69,18949.0
2017-09-06 10:30:00,82.63,82.68,82.53,82.67,15800.0,82.63,82.68,82.53,82.67,15800.0
2017-09-06 10:40:00,82.67,82.68,82.54,82.57,39941.0,82.67,82.68,82.54,82.57,39941.0
2017-09-06 10:50:00,82.53,82.7,82.45,82.69,87201.0,82.53,82.7,82.45,82.69,87201.0
2017-09-06 11:00:00,82.69,82.76,82.6,82.66,29009.0,82.69,82.76,82.6,82.66,29009.0
2017-09-06 11:10:00,82.68,82.75,82.6,82.75,21640.0,82.68,82.75,82.6,82.75,21640.0
2017-09-06 11:20:00,82.77,82.91,82.71,82.73,24119.0,82.77,82.91,82.71,82.73,24119.0
2017-09-06 11:30:00,82.74,82.94,82.74,82.9,14206.0,82.74,82.94,82.74,82.9,14206.0
2017-09-06 11:40:00,82.92,83.02,82.91,82.97,18198.0,82.92,83.02,82.91,82.97,18198.0
2017-09-06 11:50:00,82.95,83.01,82.88,82.94,17384.0,82.95,83.01,82.88,82.94,17384.0
2017-09-06 12:00:00,82.94,83.04,82.92,82.93,28665.0,82.94,83.04,82.92,82.93,28665.0
2017-09-06 12:10:00,82.95,83.01,82.83,82.92,21360.0,82.95,83.01,82.83,82.92,21360.0
2017-09-06 12:20:00,82.93,83.01,82.84,82.99,16810.0,82.93,83.01,82.84,82.99,16810.0
2017-09-06 12:30:00,82.99,83.09,82.97,83.06,105009.0,82.99,83.09,82.97,83.06,105009.0
2017-09-06 12:40:00,83.06,83.1,83.04,83.1,16012.0,83.06,83.1,83.04,83.1,16012.0
2017-09-06 12:50:00,83.11,83.2,83.07,83.08,13930.0,83.11,83.2,83.07,83.08,13930.0
2017-09-06 13:00:00,83.1,83.29,83.08,83.27,33837.0,83.1,83.29,83.08,83.27,33837.0
2017-09-06 13:10:00,83.27,83.27,83.05,83.18,27596.0,83.27,83.27,83.05,83.18,27596.0
2017-09-06 13:20:00,83.19,83.25,83.17,83.2,49572.0,83.19,83.25,83.17,83.2,49572.0
2017-09-06 13:30:00,83.23,83.24,83.13,83.2,11870.0,83.23,83.24,83.13,83.2,11870.0
2017-09-06 13:40:00,83.2,83.2,83.02,83.02,25797.0,83.2,83.2,83.02,83.02,25797.0
2017-09-06 13:50:00,83.04,83.04,82.84,82.89,21621.0,83.04,83.04,82.84,82.89,21621.0
2017-09-06 14:00:00,82.87,82.89,82.8,82.84,40775.0,82.87,82.89,82.8,82.84,40775.0
2017-09-06 14:10:00,82.84,82.89,82.71,82.84,85712.0,82.84,82.89,82.71,82.84,85712.0
2017-09-06 14:20:00,82.84,82.93,82.82,82.9,44687.0,82.84,82.93,82.82,82.9,44687.0
2017-09-06 14:30:00,82.89,82.92,82.8,82.92,50680.0,82.89,82.92,82.8,82.92,50680.0
2017-09-06 14:40:00,82.91,82.95,82.9,82.93,22407.0,82.91,82.95,82.9,82.93,22407.0
2017-09-06 14:50:00,82.93,82.93,82.83,82.89,19167.0,82.93,82.93,82.83,82.89,19167.0
2017-09-06 15:00:00,82.9,82.96,82.89,82.89,41284.0,82.9,82.96,82.89,82.89,41284.0
2017-09-06 15:10:00,82.89,82.94,82.82,82.91,122284.0,82.89,82.94,82.82,82.91,122284.0
2017-09-06 15:20:00,82.9,82.96,82.86,82.94,64641.0,82.9,82.96,82.86,82.94,64641.0
2017-09-06 15:30:00,82.94,82.94,82.84,82.9,133297.0,82.94,82.94,82.84,82.9,133297.0
2017-09-06 15:40:00,82.9,82.92,82.85,82.85,126358.0,82.9,82.92,82.85,82.85,126358.0
2017-09-06 15:50:00,82.92,82.92,82.65,82.72,224616.0,82.92,82.92,82.65,82.72,224616.0
2017-09-07 09:30:00,82.85,83.23,82.81,83.13,116828.0,82.85,83.23,82.81,83.13,116828.0
2017-09-07 09:40:00,83.15,83.15,82.67,82.92,36838.0,83.15,83.15,82.67,82.92,36838.0
2017-09-07 09:50:00,82.91,82.92,82.77,82.88,14819.0,82.91,82.92,82.77,82.88,14819.0
2017-09-07 10:00:00,82.86,83.13,82.73,83.06,173163.0,82.86,83.13,82.73,83.06,173163.0
2017-09-07 10:10:00,83.1,83.25,83.08,83.25,123472.0,83.1,83.25,83.08,83.25,123472.0
2017-09-07 10:20:00,83.25,83.47,83.21,83.41,77215.0,83.25,83.47,83.21,83.41,77215.0
2017-09-07 10:30:00,83.39,83.44,83.36,83.39,25089.0,83.39,83.44,83.36,83.39,25089.0
2017-09-07 10:40:00,83.39,83.43,83.26,83.35,88642.0,83.39,83.43,83.26,83.35,88642.0
2017-09-07 10:50:00,83.34,83.44,83.29,83.43,49289.0,83.34,83.44,83.29,83.43,49289.0
2017-09-07 11:00:00,83.41,83.45,83.38,83.42,56183.0,83.41,83.45,83.38,83.42,56183.0
2017-09-07 11:10:00,83.42,83.49,83.38,83.43,43459.0,83.42,83.49,83.38,83.43,43459.0
2017-09-07 11:20:00,83.42,83.45,83.36,83.41,41751.0,83.42,83.45,83.36,83.41,41751.0
2017-09-07 11:30:00,83.39,83.44,83.34,83.42,92563.0,83.39,83.44,83.34,83.42,92563.0
2017-09-07 11:40:00,83.42,83.43,83.34,83.41,54826.0,83.42,83.43,83.34,83.41,54826.0
2017-09-07 11:50:00,83.42,83.44,83.35,83.36,34491.0,83.42,83.44,83.35,83.36,34491.0
2017-09-07 12:00:00,83.37,83.37,83.02,83.09,45430.0,83.37,83.37,83.02,83.09,45430.0
2017-09-07 12:10:00,83.09,83.12,83.02,83.11,13637.0,83.09,83.12,83.02,83.11,13637.0
2017-09-07 12:20:00,83.14,83.21,83.05,83.14,11509.0,83.14,83.21,83.05,83.14,11509.0
2017-09-07 12:30:00,83.15,83.35,83.12,83.32,30753.0,83.15,83.35,83.12,83.32,30753.0
2017-09-07 12:40:00,83.34,83.44,83.28,83.28,17926.0,83.34,83.44,83.28,83.28,17926.0
2017-09-07 12:50:00,83.26,83.42,83.26,83.4,9962.0,83.26,83.42,83.26,83.4,9962.0
2017-09-07 13:00:00,83.38,83.39,83.23,83.32,10751.0,83.38,83.39,83.23,83.32,10751.0
2017-09-07 13:10:00,83.33,83.44,83.31,83.43,16122.0,83.33,83.44,83.31,83.43,16122.0
2017-09-07 13:20:00,83.41,83.41,83.3,83.33,16170.0,83.41,83.41,83.3,83.33,16170.0
2017-09-07 13:30:00,83.33,83.34,83.27,83.34,7736.0,83.33,83.34,83.27,83.34,7736.0
2017-09-07 13:40:00,83.34,83.34,83.23,83.26,12559.0,83.34,83.34,83.23,83.26,12559.0
2017-09-07 13:50:00,83.25,83.27,83.17,83.25,13582.0,83.25,83.27,83.17,83.25,13582.0
2017-09-07 14:00:00,83.21,83.35,83.21,83.31,17994.0,83.21,83.35,83.21,83.31,17994.0
2017-09-07 14:10:00,83.31,83.34,83.26,83.29,19242.0,83.31,83.34,83.26,83.29,19242.0
2017-09-07 14:20:00,83.3,83.32,83.13,83.22,22332.0,83.3,83.32,83.13,83.22,22332.0
2017-09-07 14:30:00,83.21,83.26,83.16,83.23,23614.0,83.21,83.26,83.16,83.23,23614.0
2017-09-07 14:40:00,83.24,83.35,83.23,83.35,40816.0,83.24,83.35,83.23,83.35,40816.0
2017-09-07 14:50:00,83.35,83.41,83.31,83.37,30530.0,83.35,83.41,83.31,83.37,30530.0
2017-09-07 15:00:00,83.39,83.4,83.28,83.3,29056.0,83.39,83.4,83.28,83.3,29056.0
2017-09-07 15:10:00,83.3,83.34,83.23,83.34,31357.0,83.3,83.34,83.23,83.34,31357.0
2017-09-07 15:20:00,83.34,83.37,83.26,83.29,39439.0,83.34,83.37,83.26,83.29,39439.0
2017-09-07 15:30:00,83.29,83.32,83.14,83.2,56545.0,83.29,83.32,83.14,83.2,56545.0
2017-09-07 15:40:00,83.2,83.27,83.18,83.25,87532.0,83.2,83.27,83.18,83.25,87532.0
2017-09-07 15:50:00,83.26,83.26,83.15,83.23,121612.0,83.26,83.26,83.15,83.23,121612.0
2017-09-08 09:30:00,83.35,83.95,83.35,83.62,91415.0,83.35,83.95,83.35,83.62,91415.0
2017-09-08 09:40:00,83.58,83.89,83.46,83.46,82735.0,83.58,83.89,83.46,83.46,82735.0
2017-09-08 09:50:00,83.43,83.63,83.27,83.59,37150.0,83.43,83.63,83.27,83.59,37150.0
2017-09-08 10:00:00,83.56,83.64,83.41,83.56,45834.0,83.56,83.64,83.41,83.56,45834.0
2017-09-08 10:10:00,83.56,83.72,83.54,83.55,32867.0,83.56,83.72,83.54,83.55,32867.0
2017-09-08 10:20:00,83.52,83.52,83.27,83.29,18847.0,83.52,83.52,83.27,83.29,18847.0
2017-09-08 10:30:00,83.29,83.59,83.25,83.59,22571.0,83.29,83.59,83.25,83.59,22571.0
2017-09-08 10:40:00,83.59,83.68,83.51,83.64,28324.0,83.59,83.68,83.51,83.64,28324.0
2017-09-08 10:50:00,83.66,83.73,83.62,83.67,64596.0,83.66,83.73,83.62,83.67,64596.0
2017-09-08 11:00:00,83.67,83.94,83.66,83.75,53963.0,83.67,83.94,83.66,83.75,53963.0
2017-09-08 11:10:00,83.76,83.78,83.64,83.69,37404.0,83.76,83.78,83.64,83.69,37404.0
2017-09-08 11:20:00,83.69,83.69,83.4,83.49,38898.0,83.69,83.69,83.4,83.49,38898.0
2017-09-08 11:30:00,83.47,83.55,83.36,83.4,24808.0,83.47,83.55,83.36,83.4,24808.0
2017-09-08 11:40:00,83.41,83.44,83.31,83.32,33406.0,83.41,83.44,83.31,83.32,33406.0
2017-09-08 11:50:00,83.31,83.37,83.11,83.16,52611.0,83.31,83.37,83.11,83.16,52611.0
2017-09-08 12:00:00,83.17,83.22,81.76,81.86,370949.0,83.17,83.22,81.76,81.86,370949.0
2017-09-08 12:10:00,81.88,82.39,81.71,82.35,127295.0,81.88,82.39,81.71,82.35,127295.0
2017-09-08 12:20:00,82.34,82.53,82.22,82.3,49282.0,82.34,82.53,82.22,82.3,49282.0
2017-09-08 12:30:00,82.34,82.53,82.21,82.27,36428.0,82.34,82.53,82.21,82.27,36428.0
2017-09-08 12:40:00,82.28,82.47,82.13,82.38,31318.0,82.28,82.47,82.13,82.38,31318.0
2017-09-08 12:50:00,82.39,82.71,82.39,82.7,13707.0,82.39,82.71,82.39,82.7,13707.0
2017-09-08 13:00:00,82.72,83.11,82.68,83.07,42459.0,82.72,83.11,82.68,83.07,42459.0
2017-09-08 13:10:00,83.05,83.31,82.87,83.03,72748.0,83.05,83.31,82.87,83.03,72748.0
2017-09-08 13:20:00,83.02,83.05,82.85,82.87,17075.0,83.02,83.05,82.85,82.87,17075.0
2017-09-08 13:30:00,82.89,82.9,82.79,82.86,15494.0,82.89,82.9,82.79,82.86,15494.0
2017-09-08 13:40:00,82.91,82.91,82.76,82.79,16243.0,82.91,82.91,82.76,82.79,16243.0
2017-09-08 13:50:00,82.79,82.88,82.75,82.76,19544.0,82.79,82.88,82.75,82.76,19544.0
2017-09-08 14:00:00,82.73,82.83,82.71,82.83,30963.0,82.73,82.83,82.71,82.83,30963.0
2017-09-08 14:10:00,82.83,82.89,82.81,82.89,17865.0,82.83,82.89,82.81,82.89,17865.0
2017-09-08 14:20:00,82.88,82.93,82.56,82.71,68908.0,82.88,82.93,82.56,82.71,68908.0
2017-09-08 14:30:00,82.7,82.8,82.6,82.76,33930.0,82.7,82.8,82.6,82.76,33930.0
2017-09-08 14:40:00,82.76,82.82,82.72,82.76,43389.0,82.76,82.82,82.72,82.76,43389.0
2017-09-08 14:50:00,82.74,82.85,82.73,82.8,57881.0,82.74,82.85,82.73,82.8,57881.0
2017-09-08 15:00:00,82.82,82.93,82.82,82.89,56736.0,82.82,82.93,82.82,82.89,56736.0
2017-09-08 15:10:00,82.9,82.94,82.61,82.62,34348.0,82.9,82.94,82.61,82.62,34348.0
2017-09-08 15:20:00,82.62,82.7,82.61,82.68,27422.0,82.62,82.7,82.61,82.68,27422.0
2017-09-08 15:30:00,82.67,82.73,82.59,82.73,31411.0,82.67,82.73,82.59,82.73,31411.0
2017-09-08 15:40:00,82.73,82.84,82.72,82.82,54420.0,82.73,82.84,82.72,82.82,54420.0
2017-09-08 15:50:00,82.82,82.89,82.79,82.83,142419.0,82.82,82.89,82.79,82.83,142419.0
2017-09-11 09:30:00,83.14,83.49,82.87,83.09,43169.0,83.14,83.49,82.87,83.09,43169.0
2017-09-11 09:40:00,83.04,83.51,82.94,83.36,69667.0,83.04,83.51,82.94,83.36,69667.0
2017-09-11 09:50:00,83.4,83.47,83.17,83.18,21781.0,83.4,83.47,83.17,83.18,21781.0
2017-09-11 10:00:00,83.18,83.18,82.94,82.97,17426.0,83.18,83.18,82.94,82.97,17426.0
2017-09-11 10:10:00,82.96,83.11,82.93,82.94,20207.0,82.96,83.11,82.93,82.94,20207.0
2017-09-11 10:20:00,82.95,83.08,82.93,83.08,220040.0,82.95,83.08,82.93,83.08,220040.0
2017-09-11 10:30:00,83.08,83.3,83.08,83.15,37645.0,83.08,83.3,83.08,83.15,37645.0
2017-09-11 10:40:00,83.12,83.3,83.12,83.18,23037.0,83.12,83.3,83.12,83.18,23037.0
2017-09-11 10:50:00,83.16,83.21,83.08,83.21,19001.0,83.16,83.21,83.08,83.21,19001.0
2017-09-11 11:00:00,83.21,83.32,83.19,83.22,246709.0,83.21,83.32,83.19,83.22,246709.0
2017-09-11 11:10:00,83.23,83.25,83.07,83.11,52168.0,83.23,83.25,83.07,83.11,52168.0
2017-09-11 11:20:00,83.11,83.19,83.07,83.19,68804.0,83.11,83.19,83.07,83.19,68804.0
2017-09-11 11:30:00,83.21,83.37,83.21,83.25,302105.0,83.21,83.37,83.21,83.25,302105.0
2017-09-11 11:40:00,83.26,83.35,83.22,83.24,26497.0,83.26,83.35,83.22,83.24,26497.0
2017-09-11 11:50:00,83.27,83.29,83.17,83.17,16639.0,83.27,83.29,83.17,83.17,16639.0
2017-09-11 12:00:00,83.17,83.22,83.17,83.2,16760.0,83.17,83.22,83.17,83.2,16760.0
2017-09-11 12:10:00,83.2,83.36,83.19,83.34,24240.0,83.2,83.36,83.19,83.34,24240.0
2017-09-11 12:20:00,83.35,83.47,83.31,83.47,50202.0,83.35,83.47,83.31,83.47,50202.0
2017-09-11 12:30:00,83.46,83.48,83.42,83.45,29129.0,83.46,83.48,83.42,83.45,29129.0
2017-09-11 12:40:00,83.45,83.46,83.23,83.3,30593.0,83.45,83.46,83.23,83.3,30593.0
2017-09-11 12:50:00,83.32,83.36,83.25,83.28,22160.0,83.32,83.36,83.25,83.28,22160.0
2017-09-11 13:00:00,83.31,83.33,83.23,83.25,42675.0,83.31,83.33,83.23,83.25,42675.0
2017-09-11 13:10:00,83.23,83.23,82.2,83.13,92871.0,83.23,83.23,82.2,83.13,92871.0
2017-09-11 13:20:00,83.12,83.14,83.08,83.08,37059.0,83.12,83.14,83.08,83.08,37059.0
2017-09-11 13:30:00,83.07,83.07,82.97,82.99,16548.0,83.07,83.07,82.97,82.99,16548.0
2017-09-11 13:40:00,82.98,83.12,82.98,83.08,30008.0,82.98,83.12,82.98,83.08,30008.0
2017-09-11 13:50:00,83.08,83.09,82.96,82.97,23087.0,83.08,83.09,82.96,82.97,23087.0
2017-09-11 14:00:00,82.97,83.11,82.97,83.1,85139.0,82.97,83.11,82.97,83.1,85139.0
2017-09-11 14:10:00,83.1,83.3,83.07,83.2,64836.0,83.1,83.3,83.07,83.2,64836.0
2017-09-11 14:20:00,83.2,83.4,83.18,83.4,27572.0,83.2,83.4,83.18,83.4,27572.0
2017-09-11 14:30:00,83.39,83.48,83.32,83.33,64482.0,83.39,83.48,83.32,83.33,64482.0
2017-09-11 14:40:00,83.31,83.43,83.31,83.35,51762.0,83.31,83.43,83.31,83.35,51762.0
2017-09-11 14:50:00,83.35,83.38,83.25,83.25,25923.0,83.35,83.38,83.25,83.25,25923.0
2017-09-11 15:00:00,83.24,83.3,83.22,83.29,30746.0,83.24,83.3,83.22,83.29,30746.0
2017-09-11 15:10:00,83.28,83.29,83.21,83.28,29533.0,83.28,83.29,83.21,83.28,29533.0
2017-09-11 15:20:00,83.27,83.29,83.22,83.25,28921.0,83.27,83.29,83.22,83.25,28921.0
2017-09-11 15:30:00,83.25,83.29,83.21,83.23,68781.0,83.25,83.29,83.21,83.23,68781.0
2017-09-11 15:40:00,83.24,83.28,83.2,83.27,89666.0,83.24,83.28,83.2,83.27,89666.0
2017-09-11 15:50:00,83.27,83.42,83.27,83.39,249888.0,83.27,83.42,83.27,83.39,249888.0
2017-09-12 09:30:00,83.32,83.61,83.16,83.45,54829.0,83.32,83.61,83.16,83.45,54829.0
2017-09-12 09:40:00,83.49,83.49,83.26,83.41,45044.0,83.49,83.49,83.26,83.41,45044.0
2017-09-12 09:50:00,83.44,84.1,83.38,84.09,72710.0,83.44,84.1,83.38,84.09,72710.0
2017-09-12 10:00:00,84.02,84.35,84.01,84.26,132243.0,84.02,84.35,84.01,84.26,132243.0
2017-09-12 10:10:00,84.25,84.43,84.15,84.37,60828.0,84.25,84.43,84.15,84.37,60828.0
2017-09-12 10:20:00,84.34,84.41,84.25,84.3,109662.0,84.34,84.41,84.25,84.3,109662.0
2017-09-12 10:30:00,84.3,84.37,84.11,84.12,52454.0,84.3,84.37,84.11,84.12,52454.0
2017-09-12 10:40:00,84.13,84.23,84.06,84.18,26537.0,84.13,84.23,84.06,84.18,26537.0
2017-09-12 10:50:00,84.22,84.25,84.05,84.09,13557.0,84.22,84.25,84.05,84.09,13557.0
2017-09-12 11:00:00,84.09,84.11,83.88,83.94,18176.0,84.09,84.11,83.88,83.94,18176.0
2017-09-12 11:10:00,83.96,84.06,83.91,83.93,14838.0,83.96,84.06,83.91,83.93,14838.0
2017-09-12 11:20:00,83.93,84.2,83.9,84.07,19600.0,83.93,84.2,83.9,84.07,19600.0
2017-09-12 11:30:00,83.99,84.01,83.71,83.73,9217.0,83.99,84.01,83.71,83.73,9217.0
2017-09-12 11:40:00,83.74,83.93,83.74,83.82,11672.0,83.74,83.93,83.74,83.82,11672.0
2017-09-12 11:50:00,83.83,84.01,83.77,84.0,8687.0,83.83,84.01,83.77,84.0,8687.0
2017-09-12 12:00:00,84.0,84.01,83.86,83.95,15899.0,84.0,84.01,83.86,83.95,15899.0
2017-09-12 12:10:00,83.95,84.16,83.94,84.12,19542.0,83.95,84.16,83.94,84.12,19542.0
2017-09-12 12:20:00,84.12,84.13,84.04,84.08,7188.0,84.12,84.13,84.04,84.08,7188.0
2017-09-12 12:30:00,84.09,84.27,84.07,84.27,5734.0,84.09,84.27,84.07,84.27,5734.0
2017-09-12 12:40:00,84.26,84.52,84.25,84.5,42566.0,84.26,84.52,84.25,84.5,42566.0
2017-09-12 12:50:00,84.5,84.55,84.38,84.38,22587.0,84.5,84.55,84.38,84.38,22587.0
2017-09-12 13:00:00,84.36,84.46,84.35,84.46,12213.0,84.36,84.46,84.35,84.46,12213.0
2017-09-12 13:10:00,84.42,84.48,84.35,84.42,9904.0,84.42,84.48,84.35,84.42,9904.0
2017-09-12 13:20:00,84.42,84.56,84.4,84.5,19017.0,84.42,84.56,84.4,84.5,19017.0
2017-09-12 13:30:00,84.5,84.52,84.4,84.4,18695.0,84.5,84.52,84.4,84.4,18695.0
2017-09-12 13:40:00,84.4,84.43,84.28,84.29,19261.0,84.4,84.43,84.28,84.29,19261.0
2017-09-12 13:50:00,84.31,84.36,84.25,84.31,23040.0,84.31,84.36,84.25,84.31,23040.0
2017-09-12 14:00:00,84.32,84.34,84.06,84.09,15930.0,84.32,84.34,84.06,84.09,15930.0
2017-09-12 14:10:00,84.09,84.15,83.79,83.8,20669.0,84.09,84.15,83.79,83.8,20669.0
2017-09-12 14:20:00,83.81,83.95,83.79,83.84,21027.0,83.81,83.95,83.79,83.84,21027.0
2017-09-12 14:30:00,83.83,84.07,83.82,83.99,17803.0,83.83,84.07,83.82,83.99,17803.0
2017-09-12 14:40:00,84.0,84.0,83.88,83.92,14968.0,84.0,84.0,83.88,83.92,14968.0
2017-09-12 14:50:00,83.92,83.95,83.81,83.84,12188.0,83.92,83.95,83.81,83.84,12188.0
2017-09-12 15:00:00,83.88,83.9,83.8,83.87,17139.0,83.88,83.9,83.8,83.87,17139.0
2017-09-12 15:10:00,83.89,83.99,83.84,83.93,34756.0,83.89,83.99,83.84,83.93,34756.0
2017-09-12 15:20:00,83.93,84.0,83.89,83.92,24704.0,83.93,84.0,83.89,83.92,24704.0
2017-09-12 15:30:00,83.92,84.11,83.9,84.02,53736.0,83.92,84.11,83.9,84.02,53736.0
2017-09-12 15:40:00,84.02,84.04,83.82,83.83,66904.0,84.02,84.04,83.82,83.83,66904.0
2017-09-12 15:50:00,83.85,84.02,83.85,83.97,143837.0,83.85,84.02,83.85,83.97,143837.0
2017-09-13 09:30:00,83.97,84.48,83.65,84.41,96779.0,83.97,84.48,83.65,84.41,96779.0
2017-09-13 09:40:00,84.41,84.47,83.96,84.16,52563.0,84.41,84.47,83.96,84.16,52563.0
2017-09-13 09:50:00,84.16,84.36,84.15,84.26,50586.0,84.16,84.36,84.15,84.26,50586.0
2017-09-13 10:00:00,84.22,84.26,84.06,84.18,22970.0,84.22,84.26,84.06,84.18,22970.0
2017-09-13 10:10:00,84.19,84.23,84.04,84.11,44159.0,84.19,84.23,84.04,84.11,44159.0
2017-09-13 10:20:00,84.12,84.2,84.09,84.12,51010.0,84.12,84.2,84.09,84.12,51010.0
2017-09-13 10:30:00,84.08,84.15,84.01,84.14,27550.0,84.08,84.15,84.01,84.14,27550.0
2017-09-13 10:40:00,84.14,84.24,84.1,84.17,26001.0,84.14,84.24,84.1,84.17,26001.0
2017-09-13 10:50:00,84.15,84.37,84.14,84.37,34084.0,84.15,84.37,84.14,84.37,34084.0
2017-09-13 11:00:00,84.37,84.6,84.36,84.53,79994.0,84.37,84.6,84.36,84.53,79994.0
2017-09-13 11:10:00,84.5,84.5,84.26,84.26,17681.0,84.5,84.5,84.26,84.26,17681.0
2017-09-13 11:20:00,84.29,84.38,84.25,84.38,13388.0,84.29,84.38,84.25,84.38,13388.0
2017-09-13 11:30:00,84.35,84.37,84.22,84.37,8135.0,84.35,84.37,84.22,84.37,8135.0
2017-09-13 11:40:00,84.39,84.59,84.37,84.4,18983.0,84.39,84.59,84.37,84.4,18983.0
2017-09-13 11:50:00,84.43,84.76,84.4,84.75,38787.0,84.43,84.76,84.4,84.75,38787.0
2017-09-13 12:00:00,84.72,84.9,84.7,84.77,116952.0,84.72,84.9,84.7,84.77,116952.0
2017-09-13 12:10:00,84.77,84.8,84.5,84.8,66290.0,84.77,84.8,84.5,84.8,66290.0
2017-09-13 12:20:00,84.78,84.81,84.56,84.57,46159.0,84.78,84.81,84.56,84.57,46159.0
2017-09-13 12:30:00,84.57,84.59,84.51,84.52,11635.0,84.57,84.59,84.51,84.52,11635.0
2017-09-13 12:40:00,84.54,84.6,84.46,84.54,20134.0,84.54,84.6,84.46,84.54,20134.0
2017-09-13 12:50:00,84.52,84.52,84.4,84.4,14068.0,84.52,84.52,84.4,84.4,14068.0
2017-09-13 13:00:00,84.4,84.41,84.23,84.26,8780.0,84.4,84.41,84.23,84.26,8780.0
2017-09-13 13:10:00,84.24,84.24,84.07,84.12,9825.0,84.24,84.24,84.07,84.12,9825.0
2017-09-13 13:20:00,84.1,84.2,84.05,84.13,12040.0,84.1,84.2,84.05,84.13,12040.0
2017-09-13 13:30:00,84.12,84.32,84.11,84.17,17403.0,84.12,84.32,84.11,84.17,17403.0
2017-09-13 13:40:00,84.14,84.21,84.08,84.12,8179.0,84.14,84.21,84.08,84.12,8179.0
2017-09-13 13:50:00,84.16,84.42,84.13,84.35,70449.0,84.16,84.42,84.13,84.35,70449.0
2017-09-13 14:00:00,84.39,84.5,84.24,84.48,35895.0,84.39,84.5,84.24,84.48,35895.0
2017-09-13 14:10:00,84.48,84.54,84.36,84.47,47506.0,84.48,84.54,84.36,84.47,47506.0
2017-09-13 14:20:00,84.49,84.61,84.4,84.58,34789.0,84.49,84.61,84.4,84.58,34789.0
2017-09-13 14:30:00,84.59,84.59,84.27,84.29,50793.0,84.59,84.59,84.27,84.29,50793.0
2017-09-13 14:40:00,84.28,84.34,84.26,84.29,35042.0,84.28,84.34,84.26,84.29,35042.0
2017-09-13 14:50:00,84.33,84.33,84.24,84.26,26001.0,84.33,84.33,84.24,84.26,26001.0
2017-09-13 15:00:00,84.26,84.39,84.26,84.32,26434.0,84.26,84.39,84.26,84.32,26434.0
2017-09-13 15:10:00,84.31,84.49,84.3,84.48,26311.0,84.31,84.49,84.3,84.48,26311.0
2017-09-13 15:20:00,84.47,84.57,84.46,84.49,40136.0,84.47,84.57,84.46,84.49,40136.0
2017-09-13 15:30:00,84.49,84.51,84.44,84.47,53846.0,84.49,84.51,84.44,84.47,53846.0
2017-09-13 15:40:00,84.47,84.47,84.25,84.31,150068.0,84.47,84.47,84.25,84.31,150068.0
2017-09-13 15:50:00,84.31,84.41,84.31,84.4,170673.0,84.31,84.41,84.31,84.4,170673.0
2017-09-14 09:30:00,84.14,84.4,83.48,83.48,41022.0,84.14,84.4,83.48,83.48,41022.0
2017-09-14 09:40:00,83.45,83.65,83.24,83.61,35193.0,83.45,83.65,83.24,83.61,35193.0
2017-09-14 09:50:00,83.61,83.65,83.41,83.55,29462.0,83.61,83.65,83.41,83.55,29462.0
2017-09-14 10:00:00,83.58,83.91,83.58,83.85,25660.0,83.58,83.91,83.58,83.85,25660.0
2017-09-14 10:10:00,83.85,83.85,83.51,83.56,27517.0,83.85,83.85,83.51,83.56,27517.0
2017-09-14 10:20:00,83.56,83.7,83.54,83.65,26889.0,83.56,83.7,83.54,83.65,26889.0
2017-09-14 10:30:00,83.62,83.84,83.62,83.78,19314.0,83.62,83.84,83.62,83.78,19314.0
2017-09-14 10:40:00,83.79,83.79,83.59,83.77,23399.0,83.79,83.79,83.59,83.77,23399.0
2017-09-14 10:50:00,83.78,83.89,83.75,83.78,23078.0,83.78,83.89,83.75,83.78,23078.0
2017-09-14 11:00:00,83.78,83.81,83.55,83.55,22257.0,83.78,83.81,83.55,83.55,22257.0
2017-09-14 11:10:00,83.55,83.83,83.51,83.76,27346.0,83.55,83.83,83.51,83.76,27346.0
2017-09-14 11:20:00,83.79,83.87,83.72,83.79,24388.0,83.79,83.87,83.72,83.79,24388.0
2017-09-14 11:30:00,83.8,83.85,83.73,83.74,30196.0,83.8,83.85,83.73,83.74,30196.0
2017-09-14 11:40:00,83.74,83.9,83.57,83.6,36222.0,83.74,83.9,83.57,83.6,36222.0
2017-09-14 11:50:00,83.6,83.68,83.57,83.58,39037.0,83.6,83.68,83.57,83.58,39037.0
2017-09-14 12:00:00,83.57,83.59,83.43,83.51,35902.0,83.57,83.59,83.43,83.51,35902.0
2017-09-14 12:10:00,83.51,83.57,83.38,83.53,22705.0,83.51,83.57,83.38,83.53,22705.0
2017-09-14 12:20:00,83.51,83.54,83.45,83.45,18024.0,83.51,83.54,83.45,83.45,18024.0
2017-09-14 12:30:00,83.45,83.47,83.4,83.45,14356.0,83.45,83.47,83.4,83.45,14356.0
2017-09-14 12:40:00,83.46,83.46,83.32,83.42,22844.0,83.46,83.46,83.32,83.42,22844.0
2017-09-14 12:50:00,83.44,83.46,83.39,83.39,17087.0,83.44,83.46,83.39,83.39,17087.0
2017-09-14 13:00:00,83.39,83.39,83.13,83.16,26214.0,83.39,83.39,83.13,83.16,26214.0
2017-09-14 13:10:00,83.16,83.32,83.14,83.27,19120.0,83.16,83.32,83.14,83.27,19120.0
2017-09-14 13:20:00,83.28,83.35,83.24,83.29,19508.0,83.28,83.35,83.24,83.29,19508.0
2017-09-14 13:30:00,83.3,83.38,83.27,83.36,18378.0,83.3,83.38,83.27,83.36,18378.0
2017-09-14 13:40:00,83.36,83.42,83.3,83.31,15296.0,83.36,83.42,83.3,83.31,15296.0
2017-09-14 13:50:00,83.31,83.43,83.23,83.43,30550.0,83.31,83.43,83.23,83.43,30550.0
2017-09-14 14:00:00,83.43,83.66,83.4,83.66,22971.0,83.43,83.66,83.4,83.66,22971.0
2017-09-14 14:10:00,83.67,83.75,83.61,83.66,23738.0,83.67,83.75,83.61,83.66,23738.0
2017-09-14 14:20:00,83.69,83.72,83.55,83.57,36431.0,83.69,83.72,83.55,83.57,36431.0
2017-09-14 14:30:00,83.57,83.57,83.2,83.25,38687.0,83.57,83.57,83.2,83.25,38687.0
2017-09-14 14:40:00,83.27,83.29,83.16,83.19,42110.0,83.27,83.29,83.16,83.19,42110.0
2017-09-14 14:50:00,83.2,83.41,83.18,83.31,24466.0,83.2,83.41,83.18,83.31,24466.0
2017-09-14 15:00:00,83.31,83.4,83.31,83.35,21476.0,83.31,83.4,83.31,83.35,21476.0
2017-09-14 15:10:00,83.36,83.38,83.25,83.28,26128.0,83.36,83.38,83.25,83.28,26128.0
2017-09-14 15:20:00,83.27,83.36,83.22,83.31,33134.0,83.27,83.36,83.22,83.31,33134.0
2017-09-14 15:30:00,83.31,83.35,83.23,83.35,50898.0,83.31,83.35,83.23,83.35,50898.0
2017-09-14 15:40:00,83.34,83.34,83.24,83.33,64221.0,83.34,83.34,83.24,83.33,64221.0
2017-09-14 15:50:00,83.41,83.49,83.33,83.45,180978.0,83.41,83.49,83.33,83.45,180978.0
2017-09-15 09:30:00,83.59,83.99,83.0,83.98,348892.0,83.59,83.99,83.0,83.98,348892.0
2017-09-15 09:40:00,83.92,84.09,83.77,84.08,64521.0,83.92,84.09,83.77,84.08,64521.0
2017-09-15 09:50:00,84.09,84.3,83.98,84.3,39345.0,84.09,84.3,83.98,84.3,39345.0
2017-09-15 10:00:00,84.21,84.31,83.98,84.1,30531.0,84.21,84.31,83.98,84.1,30531.0
2017-09-15 10:10:00,84.06,84.13,84.0,84.08,31545.0,84.06,84.13,84.0,84.08,31545.0
2017-09-15 10:20:00,84.07,84.07,83.78,83.83,26531.0,84.07,84.07,83.78,83.83,26531.0
2017-09-15 10:30:00,83.84,84.14,83.84,84.06,24361.0,83.84,84.14,83.84,84.06,24361.0
2017-09-15 10:40:00,84.08,84.09,83.95,83.96,22858.0,84.08,84.09,83.95,83.96,22858.0
2017-09-15 10:50:00,84.0,84.06,83.94,83.97,54663.0,84.0,84.06,83.94,83.97,54663.0
2017-09-15 11:00:00,83.96,84.02,83.81,83.84,16782.0,83.96,84.02,83.81,83.84,16782.0
2017-09-15 11:10:00,83.85,83.96,83.85,83.92,19471.0,83.85,83.96,83.85,83.92,19471.0
2017-09-15 11:20:00,83.89,83.92,83.83,83.83,21950.0,83.89,83.92,83.83,83.83,21950.0
2017-09-15 11:30:00,83.82,83.83,83.68,83.72,43575.0,83.82,83.83,83.68,83.72,43575.0
2017-09-15 11:40:00,83.74,83.76,83.68,83.73,21821.0,83.74,83.76,83.68,83.73,21821.0
2017-09-15 11:50:00,83.74,83.74,83.55,83.62,36183.0,83.74,83.74,83.55,83.62,36183.0
2017-09-15 12:00:00,83.61,83.76,83.61,83.75,25394.0,83.61,83.76,83.61,83.75,25394.0
2017-09-15 12:10:00,83.72,83.74,83.64,83.68,21757.0,83.72,83.74,83.64,83.68,21757.0
2017-09-15 12:20:00,83.68,83.72,83.61,83.72,17236.0,83.68,83.72,83.61,83.72,17236.0
2017-09-15 12:30:00,83.72,83.9,83.71,83.79,18152.0,83.72,83.9,83.71,83.79,18152.0
2017-09-15 12:40:00,83.8,83.89,83.77,83.87,13585.0,83.8,83.89,83.77,83.87,13585.0
2017-09-15 12:50:00,83.84,83.87,83.72,83.84,20027.0,83.84,83.87,83.72,83.84,20027.0
2017-09-15 13:00:00,83.84,84.05,83.83,84.02,23395.0,83.84,84.05,83.83,84.02,23395.0
2017-09-15 13:10:00,84.04,84.06,83.97,84.02,15338.0,84.04,84.06,83.97,84.02,15338.0
2017-09-15 13:20:00,84.03,84.03,83.95,84.0,10869.0,84.03,84.03,83.95,84.0,10869.0
2017-09-15 13:30:00,83.99,84.0,83.9,83.94,15513.0,83.99,84.0,83.9,83.94,15513.0
2017-09-15 13:40:00,83.94,84.0,83.82,83.85,16668.0,83.94,84.0,83.82,83.85,16668.0
2017-09-15 13:50:00,83.86,83.87,83.77,83.78,22613.0,83.86,83.87,83.77,83.78,22613.0
2017-09-15 14:00:00,83.78,83.84,83.76,83.81,13373.0,83.78,83.84,83.76,83.81,13373.0
2017-09-15 14:10:00,83.81,83.83,83.62,83.64,99903.0,83.81,83.83,83.62,83.64,99903.0
2017-09-15 14:20:00,83.65,83.72,83.59,83.7,64320.0,83.65,83.72,83.59,83.7,64320.0
2017-09-15 14:30:00,83.7,83.7,83.6,83.64,16183.0,83.7,83.7,83.6,83.64,16183.0
2017-09-15 14:40:00,83.65,83.76,83.64,83.75,23001.0,83.65,83.76,83.64,83.75,23001.0
2017-09-15 14:50:00,83.77,83.79,83.63,83.63,21563.0,83.77,83.79,83.63,83.63,21563.0
2017-09-15 15:00:00,83.63,83.69,83.59,83.6,22321.0,83.63,83.69,83.59,83.6,22321.0
2017-09-15 15:10:00,83.59,83.62,83.49,83.62,51494.0,83.59,83.62,83.49,83.62,51494.0
2017-09-15 15:20:00,83.62,83.73,83.6,83.67,42200.0,83.62,83.73,83.6,83.67,42200.0
2017-09-15 15:30:00,83.67,83.71,83.62,83.66,96050.0,83.67,83.71,83.62,83.66,96050.0
2017-09-15 15:40:00,83.65,83.7,83.54,83.56,112431.0,83.65,83.7,83.54,83.56,112431.0
2017-09-15 15:50:00,83.56,83.81,83.43,83.44,362200.0,83.56,83.81,83.43,83.44,362200.0
2017-09-18 09:30:00,83.45,83.84,83.19,83.62,59366.0,83.45,83.84,83.19,83.62,59366.0
2017-09-18 09:40:00,83.67,84.13,83.59,84.13,44416.0,83.67,84.13,83.59,84.13,44416.0
2017-09-18 09:50:00,84.09,84.56,84.06,84.51,111254.0,84.09,84.56,84.06,84.51,111254.0
2017-09-18 10:00:00,84.49,84.53,84.18,84.18,76345.0,84.49,84.53,84.18,84.18,76345.0
2017-09-18 10:10:00,84.18,84.22,83.93,83.96,38525.0,84.18,84.22,83.93,83.96,38525.0
2017-09-18 10:20:00,84.0,84.1,83.84,84.08,17220.0,84.0,84.1,83.84,84.08,17220.0
2017-09-18 10:30:00,84.1,84.28,83.99,84.0,33319.0,84.1,84.28,83.99,84.0,33319.0
2017-09-18 10:40:00,84.01,84.03,83.76,83.91,42466.0,84.01,84.03,83.76,83.91,42466.0
2017-09-18 10:50:00,83.97,83.97,83.65,83.8,33104.0,83.97,83.97,83.65,83.8,33104.0
2017-09-18 11:00:00,83.83,83.87,83.68,83.68,29951.0,83.83,83.87,83.68,83.68,29951.0
2017-09-18 11:10:00,83.67,83.71,83.54,83.6,58107.0,83.67,83.71,83.54,83.6,58107.0
2017-09-18 11:20:00,83.58,83.76,83.51,83.74,74339.0,83.58,83.76,83.51,83.74,74339.0
2017-09-18 11:30:00,83.74,83.74,83.64,83.7,24669.0,83.74,83.74,83.64,83.7,24669.0
2017-09-18 11:40:00,83.7,83.7,83.5,83.53,15199.0,83.7,83.7,83.5,83.53,15199.0
2017-09-18 11:50:00,83.51,83.59,83.47,83.57,25301.0,83.51,83.59,83.47,83.57,25301.0
2017-09-18 12:00:00,83.57,83.71,83.56,83.56,28912.0,83.57,83.71,83.56,83.56,28912.0
2017-09-18 12:10:00,83.58,83.7,83.5,83.68,31353.0,83.58,83.7,83.5,83.68,31353.0
2017-09-18 12:20:00,83.68,83.82,83.59,83.77,16508.0,83.68,83.82,83.59,83.77,16508.0
2017-09-18 12:30:00,83.77,83.79,83.69,83.79,6805.0,83.77,83.79,83.69,83.79,6805.0
2017-09-18 12:40:00,83.77,83.85,83.76,83.84,7902.0,83.77,83.85,83.76,83.84,7902.0
2017-09-18 12:50:00,83.79,83.79,83.7,83.71,10121.0,83.79,83.79,83.7,83.71,10121.0
2017-09-18 13:00:00,83.72,83.72,83.58,83.59,6698.0,83.72,83.72,83.58,83.59,6698.0
2017-09-18 13:10:00,83.6,83.63,83.55,83.63,11097.0,83.6,83.63,83.55,83.63,11097.0
2017-09-18 13:20:00,83.63,83.65,83.58,83.59,10324.0,83.63,83.65,83.58,83.59,10324.0
2017-09-18 13:30:00,83.62,83.71,83.58,83.68,14316.0,83.62,83.71,83.58,83.68,14316.0
2017-09-18 13:40:00,83.7,83.71,83.63,83.63,21900.0,83.7,83.71,83.63,83.63,21900.0
2017-09-18 13:50:00,83.63,83.64,83.43,83.45,19083.0,83.63,83.64,83.43,83.45,19083.0
2017-09-18 14:00:00,83.46,83.46,83.34,83.41,24070.0,83.46,83.46,83.34,83.41,24070.0
2017-09-18 14:10:00,83.39,83.43,83.35,83.37,12902.0,83.39,83.43,83.35,83.37,12902.0
2017-09-18 14:20:00,83.36,83.49,83.35,83.45,14654.0,83.36,83.49,83.35,83.45,14654.0
2017-09-18 14:30:00,83.44,83.46,83.3,83.31,12437.0,83.44,83.46,83.3,83.31,12437.0
2017-09-18 14:40:00,83.3,83.34,83.17,83.19,18024.0,83.3,83.34,83.17,83.19,18024.0
2017-09-18 14:50:00,83.19,83.2,83.13,83.18,17327.0,83.19,83.2,83.13,83.18,17327.0
2017-09-18 15:00:00,83.17,83.18,83.05,83.09,20836.0,83.17,83.18,83.05,83.09,20836.0
2017-09-18 15:10:00,83.09,83.3,83.08,83.19,68270.0,83.09,83.3,83.08,83.19,68270.0
2017-09-18 15:20:00,83.17,83.27,83.17,83.26,17525.0,83.17,83.27,83.17,83.26,17525.0
2017-09-18 15:30:00,83.27,83.33,83.22,83.3,28827.0,83.27,83.33,83.22,83.3,28827.0
2017-09-18 15:40:00,83.31,83.31,83.21,83.25,64361.0,83.31,83.31,83.21,83.25,64361.0
2017-09-18 15:50:00,83.26,83.35,83.14,83.19,116979.0,83.26,83.35,83.14,83.19,116979.0
2017-09-19 09:30:00,83.31,83.41,82.48,82.9,109803.0,83.31,83.41,82.48,82.9,109803.0
2017-09-19 09:40:00,82.89,83.39,82.89,82.99,32111.0,82.89,83.39,82.89,82.99,32111.0
2017-09-19 09:50:00,82.98,83.0,82.74,82.79,42830.0,82.98,83.0,82.74,82.79,42830.0
2017-09-19 10:00:00,82.79,83.08,82.76,82.85,39982.0,82.79,83.08,82.76,82.85,39982.0
2017-09-19 10:10:00,82.83,82.94,82.57,82.86,57440.0,82.83,82.94,82.57,82.86,57440.0
2017-09-19 10:20:00,82.79,83.0,82.77,82.84,64168.0,82.79,83.0,82.77,82.84,64168.0
2017-09-19 10:30:00,82.82,82.9,82.63,82.76,42463.0,82.82,82.9,82.63,82.76,42463.0
2017-09-19 10:40:00,82.76,82.86,82.66,82.73,31865.0,82.76,82.86,82.66,82.73,31865.0
2017-09-19 10:50:00,82.75,82.92,82.62,82.83,43703.0,82.75,82.92,82.62,82.83,43703.0
2017-09-19 11:00:00,82.8,82.86,82.55,82.67,45896.0,82.8,82.86,82.55,82.67,45896.0
2017-09-19 11:10:00,82.65,82.65,82.36,82.46,37328.0,82.65,82.65,82.36,82.46,37328.0
2017-09-19 11:20:00,82.46,82.62,82.39,82.55,62373.0,82.46,82.62,82.39,82.55,62373.0
2017-09-19 11:30:00,82.51,82.66,82.4,82.48,35170.0,82.51,82.66,82.4,82.48,35170.0
2017-09-19 11:40:00,82.48,82.67,82.4,82.65,42967.0,82.48,82.67,82.4,82.65,42967.0
2017-09-19 11:50:00,82.64,82.84,82.64,82.73,22632.0,82.64,82.84,82.64,82.73,22632.0
2017-09-19 12:00:00,82.72,82.76,82.45,82.46,24496.0,82.72,82.76,82.45,82.46,24496.0
2017-09-19 12:10:00,82.46,82.65,82.42,82.65,24095.0,82.46,82.65,82.42,82.65,24095.0
2017-09-19 12:20:00,82.61,82.84,82.57,82.84,28203.0,82.61,82.84,82.57,82.84,28203.0
2017-09-19 12:30:00,82.81,82.89,82.7,82.89,31012.0,82.81,82.89,82.7,82.89,31012.0
2017-09-19 12:40:00,82.9,82.95,82.81,82.88,24909.0,82.9,82.95,82.81,82.88,24909.0
2017-09-19 12:50:00,82.9,82.92,82.8,82.89,18272.0,82.9,82.92,82.8,82.89,18272.0
2017-09-19 13:00:00,82.91,83.02,82.91,83.02,35634.0,82.91,83.02,82.91,83.02,35634.0
2017-09-19 13:10:00,83.06,83.09,82.99,83.02,18073.0,83.06,83.09,82.99,83.02,18073.0
2017-09-19 13:20:00,83.04,83.2,83.04,83.05,31771.0,83.04,83.2,83.04,83.05,31771.0
2017-09-19 13:30:00,83.04,83.17,83.02,83.16,30454.0,83.04,83.17,83.02,83.16,30454.0
2017-09-19 13:40:00,83.16,83.22,83.15,83.16,59253.0,83.16,83.22,83.15,83.16,59253.0
2017-09-19 13:50:00,83.17,83.19,83.09,83.17,35057.0,83.17,83.19,83.09,83.17,35057.0
2017-09-19 14:00:00,83.16,83.33,83.15,83.29,32296.0,83.16,83.33,83.15,83.29,32296.0
2017-09-19 14:10:00,83.29,83.29,83.17,83.22,32744.0,83.29,83.29,83.17,83.22,32744.0
2017-09-19 14:20:00,83.22,83.33,83.18,83.22,48552.0,83.22,83.33,83.18,83.22,48552.0
2017-09-19 14:30:00,83.24,83.38,83.24,83.3,34492.0,83.24,83.38,83.24,83.3,34492.0
2017-09-19 14:40:00,83.3,83.36,83.26,83.35,38196.0,83.3,83.36,83.26,83.35,38196.0
2017-09-19 14:50:00,83.35,83.44,83.29,83.3,53154.0,83.35,83.44,83.29,83.3,53154.0
2017-09-19 15:00:00,83.3,83.3,83.15,83.26,44646.0,83.3,83.3,83.15,83.26,44646.0
2017-09-19 15:10:00,83.26,83.37,83.19,83.31,71213.0,83.26,83.37,83.19,83.31,71213.0
2017-09-19 15:20:00,83.31,83.44,83.31,83.43,63314.0,83.31,83.44,83.31,83.43,63314.0
2017-09-19 15:30:00,83.44,83.55,83.38,83.52,71776.0,83.44,83.55,83.38,83.52,71776.0
2017-09-19 15:40:00,83.53,83.53,83.37,83.44,79526.0,83.53,83.53,83.37,83.44,79526.0
2017-09-19 15:50:00,83.45,83.51,83.37,83.43,179912.0,83.45,83.51,83.37,83.43,179912.0
2017-09-20 09:30:00,83.44,83.75,82.29,82.84,57394.0,83.44,83.75,82.29,82.84,57394.0
2017-09-20 09:40:00,82.87,83.31,82.81,83.28,22120.0,82.87,83.31,82.81,83.28,22120.0
2017-09-20 09:50:00,83.28,83.4,83.21,83.34,12572.0,83.28,83.4,83.21,83.34,12572.0
2017-09-20 10:00:00,83.36,83.58,83.25,83.58,25756.0,83.36,83.58,83.25,83.58,25756.0
2017-09-20 10:10:00,83.61,83.9,83.59,83.86,20112.0,83.61,83.9,83.59,83.86,20112.0
2017-09-20 10:20:00,83.86,83.86,83.65,83.75,15144.0,83.86,83.86,83.65,83.75,15144.0
2017-09-20 10:30:00,83.73,83.75,83.65,83.72,30007.0,83.73,83.75,83.65,83.72,30007.0
2017-09-20 10:40:00,83.73,83.81,83.66,83.78,30505.0,83.73,83.81,83.66,83.78,30505.0
2017-09-20 10:50:00,83.79,83.92,83.74,83.74,23960.0,83.79,83.92,83.74,83.74,23960.0
2017-09-20 11:00:00,83.76,83.8,83.57,83.59,13105.0,83.76,83.8,83.57,83.59,13105.0
2017-09-20 11:10:00,83.57,83.75,83.53,83.72,17973.0,83.57,83.75,83.53,83.72,17973.0
2017-09-20 11:20:00,83.73,83.73,83.59,83.71,18080.0,83.73,83.73,83.59,83.71,18080.0
2017-09-20 11:30:00,83.7,83.96,83.69,83.94,47613.0,83.7,83.96,83.69,83.94,47613.0
2017-09-20 11:40:00,83.94,83.95,83.73,83.73,36553.0,83.94,83.95,83.73,83.73,36553.0
2017-09-20 11:50:00,83.74,83.86,83.69,83.79,12579.0,83.74,83.86,83.69,83.79,12579.0
2017-09-20 12:00:00,83.81,83.93,83.75,83.82,13618.0,83.81,83.93,83.75,83.82,13618.0
2017-09-20 12:10:00,83.8,83.89,83.8,83.84,11230.0,83.8,83.89,83.8,83.84,11230.0
2017-09-20 12:20:00,83.84,83.86,83.76,83.8,14105.0,83.84,83.86,83.76,83.8,14105.0
2017-09-20 12:30:00,83.83,83.84,83.7,83.83,14723.0,83.83,83.84,83.7,83.83,14723.0
2017-09-20 12:40:00,83.82,83.91,83.54,83.54,27862.0,83.82,83.91,83.54,83.54,27862.0
2017-09-20 12:50:00,83.58,83.73,83.58,83.61,11316.0,83.58,83.73,83.58,83.61,11316.0
2017-09-20 13:00:00,83.6,83.63,83.51,83.58,12234.0,83.6,83.63,83.51,83.58,12234.0
2017-09-20 13:10:00,83.55,83.56,83.35,83.4,17649.0,83.55,83.56,83.35,83.4,17649.0
2017-09-20 13:20:00,83.39,83.45,83.38,83.38,9959.0,83.39,83.45,83.38,83.38,9959.0
2017-09-20 13:30:00,83.4,83.55,83.37,83.54,40986.0,83.4,83.55,83.37,83.54,40986.0
2017-09-20 13:40:00,83.54,83.55,83.35,83.37,12179.0,83.54,83.55,83.35,83.37,12179.0
2017-09-20 13:50:00,83.37,83.51,83.27,83.28,30009.0,83.37,83.51,83.27,83.28,30009.0
2017-09-20 14:00:00,83.35,83.38,83.1,83.32,16245.0,83.35,83.38,83.1,83.32,16245.0
2017-09-20 14:10:00,83.33,83.34,83.14,83.14,21317.0,83.33,83.34,83.14,83.14,21317.0
2017-09-20 14:20:00,83.14,83.17,82.97,83.07,28440.0,83.14,83.17,82.97,83.07,28440.0
2017-09-20 14:30:00,83.06,83.14,83.01,83.08,18693.0,83.06,83.14,83.01,83.08,18693.0
2017-09-20 14:40:00,83.06,83.3,83.0,83.28,22146.0,83.06,83.3,83.0,83.28,22146.0
2017-09-20 14:50:00,83.28,83.38,83.23,83.3,18823.0,83.28,83.38,83.23,83.3,18823.0
2017-09-20 15:00:00,83.28,83.52,83.28,83.49,74869.0,83.28,83.52,83.28,83.49,74869.0
2017-09-20 15:10:00,83.49,83.51,83.32,83.41,68138.0,83.49,83.51,83.32,83.41,68138.0
2017-09-20 15:20:00,83.39,83.45,83.33,83.35,46593.0,83.39,83.45,83.33,83.35,46593.0
2017-09-20 15:30:00,83.35,83.46,83.27,83.4,54124.0,83.35,83.46,83.27,83.4,54124.0
2017-09-20 15:40:00,83.41,83.41,83.25,83.4,51585.0,83.41,83.41,83.25,83.4,51585.0
2017-09-20 15:50:00,83.41,83.57,83.37,83.42,163015.0,83.41,83.57,83.37,83.42,163015.0
2017-09-21 09:30:00,83.44,83.54,82.78,82.91,29091.0,83.44,83.54,82.78,82.91,29091.0
2017-09-21 09:40:00,82.9,82.9,82.4,82.51,27406.0,82.9,82.9,82.4,82.51,27406.0
2017-09-21 09:50:00,82.52,82.72,82.45,82.57,37269.0,82.52,82.72,82.45,82.57,37269.0
2017-09-21 10:00:00,82.57,82.9,82.51,82.9,21390.0,82.57,82.9,82.51,82.9,21390.0
2017-09-21 10:10:00,82.86,83.14,82.86,83.02,33988.0,82.86,83.14,82.86,83.02,33988.0
2017-09-21 10:20:00,83.05,83.21,82.88,83.17,18524.0,83.05,83.21,82.88,83.17,18524.0
2017-09-21 10:30:00,83.12,83.39,83.05,83.3,20771.0,83.12,83.39,83.05,83.3,20771.0
2017-09-21 10:40:00,83.3,83.34,83.16,83.16,18463.0,83.3,83.34,83.16,83.16,18463.0
2017-09-21 10:50:00,83.13,83.23,83.09,83.15,15634.0,83.13,83.23,83.09,83.15,15634.0
2017-09-21 11:00:00,83.16,83.32,83.16,83.32,33543.0,83.16,83.32,83.16,83.32,33543.0
2017-09-21 11:10:00,83.32,83.32,83.09,83.09,18183.0,83.32,83.32,83.09,83.09,18183.0
2017-09-21 11:20:00,83.09,83.16,82.99,83.0,17559.0,83.09,83.16,82.99,83.0,17559.0
2017-09-21 11:30:00,82.99,83.0,82.87,82.95,16407.0,82.99,83.0,82.87,82.95,16407.0
2017-09-21 11:40:00,82.95,82.98,82.76,82.76,10497.0,82.95,82.98,82.76,82.76,10497.0
2017-09-21 11:50:00,82.76,82.86,82.67,82.85,20214.0,82.76,82.86,82.67,82.85,20214.0
2017-09-21 12:00:00,82.86,82.93,82.82,82.88,13844.0,82.86,82.93,82.82,82.88,13844.0
2017-09-21 12:10:00,82.88,83.01,82.87,82.94,8354.0,82.88,83.01,82.87,82.94,8354.0
2017-09-21 12:20:00,82.98,83.06,82.95,83.03,14742.0,82.98,83.06,82.95,83.03,14742.0
2017-09-21 12:30:00,83.05,83.14,83.03,83.14,8203.0,83.05,83.14,83.03,83.14,8203.0
2017-09-21 12:40:00,83.09,83.22,83.09,83.17,8620.0,83.09,83.22,83.09,83.17,8620.0
2017-09-21 12:50:00,83.16,83.22,83.13,83.16,7630.0,83.16,83.22,83.13,83.16,7630.0
2017-09-21 13:00:00,83.2,83.2,83.09,83.15,8931.0,83.2,83.2,83.09,83.15,8931.0
2017-09-21 13:10:00,83.14,83.25,83.13,83.21,7295.0,83.14,83.25,83.13,83.21,7295.0
2017-09-21 13:20:00,83.21,83.22,83.08,83.08,10351.0,83.21,83.22,83.08,83.08,10351.0
2017-09-21 13:30:00,83.08,83.09,82.98,83.0,8746.0,83.08,83.09,82.98,83.0,8746.0
2017-09-21 13:40:00,83.01,83.06,82.98,83.01,6250.0,83.01,83.06,82.98,83.01,6250.0
2017-09-21 13:50:00,83.02,83.05,82.97,83.04,6880.0,83.02,83.05,82.97,83.04,6880.0
2017-09-21 14:00:00,83.02,83.14,83.01,83.1,7274.0,83.02,83.14,83.01,83.1,7274.0
2017-09-21 14:10:00,83.09,83.15,83.04,83.08,15175.0,83.09,83.15,83.04,83.08,15175.0
2017-09-21 14:20:00,83.09,83.21,83.07,83.21,39952.0,83.09,83.21,83.07,83.21,39952.0
2017-09-21 14:30:00,83.2,83.2,83.11,83.14,20170.0,83.2,83.2,83.11,83.14,20170.0
2017-09-21 14:40:00,83.12,83.16,83.09,83.16,24766.0,83.12,83.16,83.09,83.16,24766.0
2017-09-21 14:50:00,83.13,83.18,83.11,83.18,10955.0,83.13,83.18,83.11,83.18,10955.0
2017-09-21 15:00:00,83.18,83.2,83.12,83.19,28541.0,83.18,83.2,83.12,83.19,28541.0
2017-09-21 15:10:00,83.19,83.19,83.02,83.04,25236.0,83.19,83.19,83.02,83.04,25236.0
2017-09-21 15:20:00,83.03,83.16,83.03,83.14,25143.0,83.03,83.16,83.03,83.14,25143.0
2017-09-21 15:30:00,83.14,83.14,83.01,83.06,32410.0,83.14,83.14,83.01,83.06,32410.0
2017-09-21 15:40:00,83.05,83.2,83.02,83.18,63159.0,83.05,83.2,83.02,83.18,63159.0
2017-09-21 15:50:00,83.17,83.2,83.13,83.14,118023.0,83.17,83.2,83.13,83.14,118023.0
2017-09-22 09:30:00,83.12,83.51,83.04,83.32,29879.0,83.12,83.51,83.04,83.32,29879.0
2017-09-22 09:40:00,83.3,83.59,83.16,83.28,30565.0,83.3,83.59,83.16,83.28,30565.0
2017-09-22 09:50:00,83.29,83.35,83.14,83.2,193473.0,83.29,83.35,83.14,83.2,193473.0
2017-09-22 10:00:00,83.15,83.38,83.15,83.37,19636.0,83.15,83.38,83.15,83.37,19636.0
2017-09-22 10:10:00,83.38,83.61,83.36,83.57,21681.0,83.38,83.61,83.36,83.57,21681.0
2017-09-22 10:20:00,83.57,83.94,83.57,83.69,62119.0,83.57,83.94,83.57,83.69,62119.0
2017-09-22 10:30:00,83.69,83.81,83.63,83.81,32345.0,83.69,83.81,83.63,83.81,32345.0
2017-09-22 10:40:00,83.81,83.89,83.76,83.86,26720.0,83.81,83.89,83.76,83.86,26720.0
2017-09-22 10:50:00,83.86,84.24,83.85,84.2,83841.0,83.86,84.24,83.85,84.2,83841.0
2017-09-22 11:00:00,84.17,84.21,84.02,84.06,58925.0,84.17,84.21,84.02,84.06,58925.0
2017-09-22 11:10:00,84.06,84.06,83.7,83.78,14350.0,84.06,84.06,83.7,83.78,14350.0
2017-09-22 11:20:00,83.83,83.92,83.78,83.89,29000.0,83.83,83.92,83.78,83.89,29000.0
2017-09-22 11:30:00,83.88,83.97,83.8,83.8,17560.0,83.88,83.97,83.8,83.8,17560.0
2017-09-22 11:40:00,83.81,83.82,83.56,83.59,9658.0,83.81,83.82,83.56,83.59,9658.0
2017-09-22 11:50:00,83.58,83.68,83.58,83.68,9175.0,83.58,83.68,83.58,83.68,9175.0
2017-09-22 12:00:00,83.67,83.77,83.67,83.72,6609.0,83.67,83.77,83.67,83.72,6609.0
2017-09-22 12:10:00,83.71,83.73,83.64,83.64,4164.0,83.71,83.73,83.64,83.64,4164.0
2017-09-22 12:20:00,83.67,83.77,83.6,83.76,12214.0,83.67,83.77,83.6,83.76,12214.0
2017-09-22 12:30:00,83.76,83.79,83.71,83.76,8065.0,83.76,83.79,83.71,83.76,8065.0
2017-09-22 12:40:00,83.76,83.77,83.68,83.71,7409.0,83.76,83.77,83.68,83.71,7409.0
2017-09-22 12:50:00,83.73,83.79,83.7,83.75,10094.0,83.73,83.79,83.7,83.75,10094.0
2017-09-22 13:00:00,83.75,83.79,83.68,83.7,15187.0,83.75,83.79,83.68,83.7,15187.0
2017-09-22 13:10:00,83.7,83.71,83.61,83.63,7753.0,83.7,83.71,83.61,83.63,7753.0
2017-09-22 13:20:00,83.62,83.71,83.61,83.63,8143.0,83.62,83.71,83.61,83.63,8143.0
2017-09-22 13:30:00,83.61,83.68,83.6,83.62,10278.0,83.61,83.68,83.6,83.62,10278.0
2017-09-22 13:40:00,83.62,83.63,83.57,83.62,23633.0,83.62,83.63,83.57,83.62,23633.0
2017-09-22 13:50:00,83.6,83.8,83.6,83.8,23592.0,83.6,83.8,83.6,83.8,23592.0
2017-09-22 14:00:00,83.79,83.8,83.65,83.7,17547.0,83.79,83.8,83.65,83.7,17547.0
2017-09-22 14:10:00,83.7,83.88,83.68,83.79,11540.0,83.7,83.88,83.68,83.79,11540.0
2017-09-22 14:20:00,83.81,83.89,83.78,83.81,18865.0,83.81,83.89,83.78,83.81,18865.0
2017-09-22 14:30:00,83.81,83.86,83.8,83.85,15637.0,83.81,83.86,83.8,83.85,15637.0
2017-09-22 14:40:00,83.84,83.94,83.83,83.92,21649.0,83.84,83.94,83.83,83.92,21649.0
2017-09-22 14:50:00,83.92,84.05,83.9,84.01,30275.0,83.92,84.05,83.9,84.01,30275.0
2017-09-22 15:00:00,84.0,84.1,83.91,84.05,35972.0,84.0,84.1,83.91,84.05,35972.0
2017-09-22 15:10:00,84.04,84.22,84.03,84.18,30589.0,84.04,84.22,84.03,84.18,30589.0
2017-09-22 15:20:00,84.19,84.3,84.07,84.22,62520.0,84.19,84.3,84.07,84.22,62520.0
2017-09-22 15:30:00,84.23,84.5,84.22,84.33,143189.0,84.23,84.5,84.22,84.33,143189.0
2017-09-22 15:40:00,84.33,84.6,84.26,84.49,173447.0,84.33,84.6,84.26,84.49,173447.0
2017-09-22 15:50:00,84.5,84.8,84.5,84.62,366491.0,84.5,84.8,84.5,84.62,366491.0
2017-09-25 09:30:00,84.08,85.74,84.08,85.71,93632.0,84.08,85.74,84.08,85.71,93632.0
2017-09-25 09:40:00,85.62,85.62,84.96,85.3,57364.0,85.62,85.62,84.96,85.3,57364.0
2017-09-25 09:50:00,85.3,85.61,85.11,85.53,68265.0,85.3,85.61,85.11,85.53,68265.0
2017-09-25 10:00:00,85.55,85.61,85.36,85.56,43854.0,85.55,85.61,85.36,85.56,43854.0
2017-09-25 10:10:00,85.52,85.67,85.5,85.62,25512.0,85.52,85.67,85.5,85.62,25512.0
2017-09-25 10:20:00,85.6,85.89,85.59,85.84,47164.0,85.6,85.89,85.59,85.84,47164.0
2017-09-25 10:30:00,85.84,86.03,85.41,85.44,93212.0,85.84,86.03,85.41,85.44,93212.0
2017-09-25 10:40:00,85.47,85.52,85.21,85.21,76679.0,85.47,85.52,85.21,85.21,76679.0
2017-09-25 10:50:00,85.19,85.21,85.03,85.09,20096.0,85.19,85.21,85.03,85.09,20096.0
2017-09-25 11:00:00,85.11,85.23,84.98,85.18,28617.0,85.11,85.23,84.98,85.18,28617.0
2017-09-25 11:10:00,85.22,85.52,85.18,85.4,27016.0,85.22,85.52,85.18,85.4,27016.0
2017-09-25 11:20:00,85.38,85.5,85.29,85.48,16162.0,85.38,85.5,85.29,85.48,16162.0
2017-09-25 11:30:00,85.48,85.49,85.19,85.19,19598.0,85.48,85.49,85.19,85.19,19598.0
2017-09-25 11:40:00,85.21,85.31,85.12,85.24,12660.0,85.21,85.31,85.12,85.24,12660.0
2017-09-25 11:50:00,85.23,85.32,85.09,85.11,21097.0,85.23,85.32,85.09,85.11,21097.0
2017-09-25 12:00:00,85.12,85.18,85.06,85.14,34278.0,85.12,85.18,85.06,85.14,34278.0
2017-09-25 12:10:00,85.15,85.22,84.99,85.07,18246.0,85.15,85.22,84.99,85.07,18246.0
2017-09-25 12:20:00,85.05,85.2,84.97,85.19,14327.0,85.05,85.2,84.97,85.19,14327.0
2017-09-25 12:30:00,85.17,85.5,85.12,85.46,40933.0,85.17,85.5,85.12,85.46,40933.0
2017-09-25 12:40:00,85.46,85.48,85.18,85.18,15557.0,85.46,85.48,85.18,85.18,15557.0
2017-09-25 12:50:00,85.23,85.41,85.2,85.22,45265.0,85.23,85.41,85.2,85.22,45265.0
2017-09-25 13:00:00,85.26,85.35,85.2,85.24,8238.0,85.26,85.35,85.2,85.24,8238.0
2017-09-25 13:10:00,85.24,85.24,85.07,85.08,7668.0,85.24,85.24,85.07,85.08,7668.0
2017-09-25 13:20:00,85.12,85.19,85.09,85.13,8643.0,85.12,85.19,85.09,85.13,8643.0
2017-09-25 13:30:00,85.11,85.25,85.09,85.21,6625.0,85.11,85.25,85.09,85.21,6625.0
2017-09-25 13:40:00,85.22,85.26,85.18,85.2,12662.0,85.22,85.26,85.18,85.2,12662.0
2017-09-25 13:50:00,85.18,85.25,85.17,85.2,7302.0,85.18,85.25,85.17,85.2,7302.0
2017-09-25 14:00:00,85.18,85.18,85.06,85.08,20687.0,85.18,85.18,85.06,85.08,20687.0
2017-09-25 14:10:00,85.08,85.08,85.02,85.06,18783.0,85.08,85.08,85.02,85.06,18783.0
2017-09-25 14:20:00,85.07,85.1,85.02,85.04,15938.0,85.07,85.1,85.02,85.04,15938.0
2017-09-25 14:30:00,85.02,85.02,84.85,84.91,23476.0,85.02,85.02,84.85,84.91,23476.0
2017-09-25 14:40:00,84.92,85.24,84.92,85.24,16647.0,84.92,85.24,84.92,85.24,16647.0
2017-09-25 14:50:00,85.25,85.32,85.17,85.21,19515.0,85.25,85.32,85.17,85.21,19515.0
2017-09-25 15:00:00,85.23,85.23,85.03,85.08,131473.0,85.23,85.23,85.03,85.08,131473.0
2017-09-25 15:10:00,85.09,85.09,84.87,84.88,22615.0,85.09,85.09,84.87,84.88,22615.0
2017-09-25 15:20:00,84.9,85.04,84.86,84.93,26358.0,84.9,85.04,84.86,84.93,26358.0
2017-09-25 15:30:00,84.93,84.95,84.76,84.81,73742.0,84.93,84.95,84.76,84.81,73742.0
2017-09-25 15:40:00,84.81,85.06,84.8,85.05,59655.0,84.81,85.06,84.8,85.05,59655.0
2017-09-25 15:50:00,85.11,85.28,84.9,84.99,196618.0,85.11,85.28,84.9,84.99,196618.0
2017-09-26 09:30:00,85.21,86.05,85.07,85.6,52209.0,85.21,86.05,85.07,85.6,52209.0
2017-09-26 09:40:00,85.6,85.8,85.32,85.58,41326.0,85.6,85.8,85.32,85.58,41326.0
2017-09-26 09:50:00,85.57,85.74,85.41,85.43,29239.0,85.57,85.74,85.41,85.43,29239.0
2017-09-26 10:00:00,85.43,85.43,85.19,85.32,19218.0,85.43,85.43,85.19,85.32,19218.0
2017-09-26 10:10:00,85.29,85.35,85.14,85.35,29933.0,85.29,85.35,85.14,85.35,29933.0
2017-09-26 10:20:00,85.35,85.38,85.1,85.21,39147.0,85.35,85.38,85.1,85.21,39147.0
2017-09-26 10:30:00,85.26,85.4,85.25,85.37,26860.0,85.26,85.4,85.25,85.37,26860.0
2017-09-26 10:40:00,85.38,85.38,85.04,85.05,37057.0,85.38,85.38,85.04,85.05,37057.0
2017-09-26 10:50:00,85.04,85.22,85.04,85.16,25147.0,85.04,85.22,85.04,85.16,25147.0
2017-09-26 11:00:00,85.16,85.28,85.1,85.2,33557.0,85.16,85.28,85.1,85.2,33557.0
2017-09-26 11:10:00,85.22,85.36,85.12,85.35,21728.0,85.22,85.36,85.12,85.35,21728.0
2017-09-26 11:20:00,85.37,85.39,85.05,85.06,20672.0,85.37,85.39,85.05,85.06,20672.0
2017-09-26 11:30:00,85.04,85.23,85.0,85.22,25239.0,85.04,85.23,85.0,85.22,25239.0
2017-09-26 11:40:00,85.23,85.25,85.03,85.08,19462.0,85.23,85.25,85.03,85.08,19462.0
2017-09-26 11:50:00,85.07,85.22,85.07,85.12,19703.0,85.07,85.22,85.07,85.12,19703.0
2017-09-26 12:00:00,85.13,85.3,85.13,85.25,24440.0,85.13,85.3,85.13,85.25,24440.0
2017-09-26 12:10:00,85.24,85.25,85.18,85.22,12800.0,85.24,85.25,85.18,85.22,12800.0
2017-09-26 12:20:00,85.22,85.25,85.11,85.13,14321.0,85.22,85.25,85.11,85.13,14321.0
2017-09-26 12:30:00,85.18,85.2,84.9,84.91,13102.0,85.18,85.2,84.9,84.91,13102.0
2017-09-26 12:40:00,84.95,85.2,84.89,85.18,13341.0,84.95,85.2,84.89,85.18,13341.0
2017-09-26 12:50:00,85.2,85.21,85.0,85.08,14648.0,85.2,85.21,85.0,85.08,14648.0
2017-09-26 13:00:00,85.11,85.13,85.0,85.08,11225.0,85.11,85.13,85.0,85.08,11225.0
2017-09-26 13:10:00,85.08,85.11,85.01,85.07,14704.0,85.08,85.11,85.01,85.07,14704.0
2017-09-26 13:20:00,85.07,85.09,84.75,84.77,20939.0,85.07,85.09,84.75,84.77,20939.0
2017-09-26 13:30:00,84.77,84.97,84.77,84.97,15101.0,84.77,84.97,84.77,84.97,15101.0
2017-09-26 13:40:00,85.01,85.03,84.9,84.91,15231.0,85.01,85.03,84.9,84.91,15231.0
2017-09-26 13:50:00,84.93,85.0,84.89,84.99,10793.0,84.93,85.0,84.89,84.99,10793.0
2017-09-26 14:00:00,84.95,85.02,84.91,85.02,26252.0,84.95,85.02,84.91,85.02,26252.0
2017-09-26 14:10:00,85.03,85.23,85.01,85.21,17378.0,85.03,85.23,85.01,85.21,17378.0
2017-09-26 14:20:00,85.22,85.23,85.14,85.14,19038.0,85.22,85.23,85.14,85.14,19038.0
2017-09-26 14:30:00,85.12,85.22,85.1,85.19,19876.0,85.12,85.22,85.1,85.19,19876.0
2017-09-26 14:40:00,85.18,85.18,85.06,85.13,15326.0,85.18,85.18,85.06,85.13,15326.0
2017-09-26 14:50:00,85.14,85.15,85.01,85.08,18112.0,85.14,85.15,85.01,85.08,18112.0
2017-09-26 15:00:00,85.09,85.15,85.07,85.15,33001.0,85.09,85.15,85.07,85.15,33001.0
2017-09-26 15:10:00,85.15,85.15,85.1,85.14,43188.0,85.15,85.15,85.1,85.14,43188.0
2017-09-26 15:20:00,85.14,85.23,85.13,85.23,28673.0,85.14,85.23,85.13,85.23,28673.0
2017-09-26 15:30:00,85.23,85.25,85.13,85.16,62278.0,85.23,85.25,85.13,85.16,62278.0
2017-09-26 15:40:00,85.15,85.17,84.9,84.92,73635.0,85.15,85.17,84.9,84.92,73635.0
2017-09-26 15:50:00,84.92,84.94,84.77,84.9,168455.0,84.92,84.94,84.77,84.9,168455.0
2017-09-27 09:30:00,85.27,85.8,85.14,85.63,63215.0,85.27,85.8,85.14,85.63,63215.0
2017-09-27 09:40:00,85.62,85.97,85.59,85.67,56890.0,85.62,85.97,85.59,85.67,56890.0
2017-09-27 09:50:00,85.7,85.75,85.19,85.43,92720.0,85.7,85.75,85.19,85.43,92720.0
2017-09-27 10:00:00,85.38,85.69,85.36,85.69,53061.0,85.38,85.69,85.36,85.69,53061.0
2017-09-27 10:10:00,85.69,85.9,85.59,85.82,12712.0,85.69,85.9,85.59,85.82,12712.0
2017-09-27 10:20:00,85.82,85.85,85.59,85.61,22479.0,85.82,85.85,85.59,85.61,22479.0
2017-09-27 10:30:00,85.6,85.7,85.31,85.31,15214.0,85.6,85.7,85.31,85.31,15214.0
2017-09-27 10:40:00,85.27,85.29,84.77,84.77,41418.0,85.27,85.29,84.77,84.77,41418.0
2017-09-27 10:50:00,84.77,85.02,84.37,84.92,137233.0,84.77,85.02,84.37,84.92,137233.0
2017-09-27 11:00:00,84.92,85.05,84.88,85.02,22500.0,84.92,85.05,84.88,85.02,22500.0
2017-09-27 11:10:00,85.06,85.26,84.94,85.21,15264.0,85.06,85.26,84.94,85.21,15264.0
2017-09-27 11:20:00,85.24,85.31,85.15,85.28,13035.0,85.24,85.31,85.15,85.28,13035.0
2017-09-27 11:30:00,85.26,85.45,85.15,85.4,26294.0,85.26,85.45,85.15,85.4,26294.0
2017-09-27 11:40:00,85.4,85.71,85.4,85.47,125060.0,85.4,85.71,85.4,85.47,125060.0
2017-09-27 11:50:00,85.44,85.47,85.36,85.37,25134.0,85.44,85.47,85.36,85.37,25134.0
2017-09-27 12:00:00,85.39,85.5,85.38,85.43,13830.0,85.39,85.5,85.38,85.43,13830.0
2017-09-27 12:10:00,85.42,85.5,85.35,85.42,13895.0,85.42,85.5,85.35,85.42,13895.0
2017-09-27 12:20:00,85.41,85.47,85.25,85.37,16158.0,85.41,85.47,85.25,85.37,16158.0
2017-09-27 12:30:00,85.35,85.44,85.34,85.41,8712.0,85.35,85.44,85.34,85.41,8712.0
2017-09-27 12:40:00,85.43,85.49,85.37,85.39,14981.0,85.43,85.49,85.37,85.39,14981.0
2017-09-27 12:50:00,85.37,85.51,85.36,85.41,15051.0,85.37,85.51,85.36,85.41,15051.0
2017-09-27 13:00:00,85.41,85.54,85.41,85.53,10573.0,85.41,85.54,85.41,85.53,10573.0
2017-09-27 13:10:00,85.53,85.64,85.47,85.47,19847.0,85.53,85.64,85.47,85.47,19847.0
2017-09-27 13:20:00,85.46,85.66,85.42,85.64,14857.0,85.46,85.66,85.42,85.64,14857.0
2017-09-27 13:30:00,85.66,85.68,85.57,85.65,13034.0,85.66,85.68,85.57,85.65,13034.0
2017-09-27 13:40:00,85.68,85.81,85.66,85.78,18145.0,85.68,85.81,85.66,85.78,18145.0
2017-09-27 13:50:00,85.79,85.92,85.74,85.92,26490.0,85.79,85.92,85.74,85.92,26490.0
2017-09-27 14:00:00,85.94,86.01,85.92,86.01,44176.0,85.94,86.01,85.92,86.01,44176.0
2017-09-27 14:10:00,85.99,86.22,85.99,86.12,26029.0,85.99,86.22,85.99,86.12,26029.0
2017-09-27 14:20:00,86.07,86.09,85.94,85.98,15763.0,86.07,86.09,85.94,85.98,15763.0
2017-09-27 14:30:00,85.98,86.04,85.89,85.9,11721.0,85.98,86.04,85.89,85.9,11721.0
2017-09-27 14:40:00,85.9,86.07,85.88,85.95,39041.0,85.9,86.07,85.88,85.95,39041.0
2017-09-27 14:50:00,85.95,85.96,85.81,85.9,17995.0,85.95,85.96,85.81,85.9,17995.0
2017-09-27 15:00:00,85.89,85.93,85.82,85.82,20167.0,85.89,85.93,85.82,85.82,20167.0
2017-09-27 15:10:00,85.81,85.81,85.7,85.76,26509.0,85.81,85.81,85.7,85.76,26509.0
2017-09-27 15:20:00,85.76,85.76,85.61,85.63,46644.0,85.76,85.76,85.61,85.63,46644.0
2017-09-27 15:30:00,85.62,85.87,85.57,85.83,40331.0,85.62,85.87,85.57,85.83,40331.0
2017-09-27 15:40:00,85.83,85.85,85.67,85.68,54136.0,85.83,85.85,85.67,85.68,54136.0
2017-09-27 15:50:00,85.69,85.73,85.62,85.67,197916.0,85.69,85.73,85.62,85.67,197916.0
2017-09-28 09:30:00,85.13,85.49,84.82,85.14,86988.0,85.13,85.49,84.82,85.14,86988.0
2017-09-28 09:40:00,85.15,85.37,84.89,85.32,53054.0,85.15,85.37,84.89,85.32,53054.0
2017-09-28 09:50:00,85.29,85.29,85.01,85.13,62162.0,85.29,85.29,85.01,85.13,62162.0
2017-09-28 10:00:00,85.16,85.26,85.04,85.17,80247.0,85.16,85.26,85.04,85.17,80247.0
2017-09-28 10:10:00,85.14,85.41,85.1,85.24,33559.0,85.14,85.41,85.1,85.24,33559.0
2017-09-28 10:20:00,85.25,85.31,85.17,85.24,29430.0,85.25,85.31,85.17,85.24,29430.0
2017-09-28 10:30:00,85.27,85.27,85.02,85.09,18264.0,85.27,85.27,85.02,85.09,18264.0
2017-09-28 10:40:00,85.09,85.18,84.93,85.0,25113.0,85.09,85.18,84.93,85.0,25113.0
2017-09-28 10:50:00,85.03,85.05,84.85,84.92,8739.0,85.03,85.05,84.85,84.92,8739.0
2017-09-28 11:00:00,84.94,84.96,84.81,84.81,20499.0,84.94,84.96,84.81,84.81,20499.0
2017-09-28 11:10:00,84.81,84.81,84.7,84.71,41595.0,84.81,84.81,84.7,84.71,41595.0
2017-09-28 11:20:00,84.71,84.79,84.65,84.77,19133.0,84.71,84.79,84.65,84.77,19133.0
2017-09-28 11:30:00,84.81,84.97,84.81,84.96,30262.0,84.81,84.97,84.81,84.96,30262.0
2017-09-28 11:40:00,84.98,85.13,84.95,85.07,30757.0,84.98,85.13,84.95,85.07,30757.0
2017-09-28 11:50:00,85.05,85.05,84.85,84.97,15392.0,85.05,85.05,84.85,84.97,15392.0
2017-09-28 12:00:00,84.98,84.99,84.84,84.96,9423.0,84.98,84.99,84.84,84.96,9423.0
2017-09-28 12:10:00,84.94,85.16,84.92,85.14,38819.0,84.94,85.16,84.92,85.14,38819.0
2017-09-28 12:20:00,85.15,85.51,85.14,85.42,45346.0,85.15,85.51,85.14,85.42,45346.0
2017-09-28 12:30:00,85.46,85.47,85.34,85.34,9457.0,85.46,85.47,85.34,85.34,9457.0
2017-09-28 12:40:00,85.32,85.39,85.26,85.29,23590.0,85.32,85.39,85.26,85.29,23590.0
2017-09-28 12:50:00,85.26,85.42,85.25,85.41,30372.0,85.26,85.42,85.25,85.41,30372.0
2017-09-28 13:00:00,85.43,85.44,85.26,85.26,19912.0,85.43,85.44,85.26,85.26,19912.0
2017-09-28 13:10:00,85.26,85.38,85.25,85.35,15267.0,85.26,85.38,85.25,85.35,15267.0
2017-09-28 13:20:00,85.31,85.35,85.29,85.34,12733.0,85.31,85.35,85.29,85.34,12733.0
2017-09-28 13:30:00,85.35,85.37,85.3,85.34,9501.0,85.35,85.37,85.3,85.34,9501.0
2017-09-28 13:40:00,85.33,85.4,85.31,85.4,23769.0,85.33,85.4,85.31,85.4,23769.0
2017-09-28 13:50:00,85.38,85.38,85.32,85.32,21083.0,85.38,85.38,85.32,85.32,21083.0
2017-09-28 14:00:00,85.33,85.35,85.31,85.33,12313.0,85.33,85.35,85.31,85.33,12313.0
2017-09-28 14:10:00,85.33,85.42,85.28,85.42,53032.0,85.33,85.42,85.28,85.42,53032.0
2017-09-28 14:20:00,85.43,85.53,85.41,85.42,21753.0,85.43,85.53,85.41,85.42,21753.0
2017-09-28 14:30:00,85.43,85.45,85.39,85.43,29127.0,85.43,85.45,85.39,85.43,29127.0
2017-09-28 14:40:00,85.42,85.48,85.38,85.47,46089.0,85.42,85.48,85.38,85.47,46089.0
2017-09-28 14:50:00,85.48,85.49,85.37,85.39,31624.0,85.48,85.49,85.37,85.39,31624.0
2017-09-28 15:00:00,85.39,85.58,85.39,85.58,27167.0,85.39,85.58,85.39,85.58,27167.0
2017-09-28 15:10:00,85.59,85.61,85.54,85.58,23059.0,85.59,85.61,85.54,85.58,23059.0
2017-09-28 15:20:00,85.59,85.61,85.5,85.58,30151.0,85.59,85.61,85.5,85.58,30151.0
2017-09-28 15:30:00,85.58,85.77,85.52,85.62,102505.0,85.58,85.77,85.52,85.62,102505.0
2017-09-28 15:40:00,85.62,85.82,85.6,85.75,87359.0,85.62,85.82,85.6,85.75,87359.0
2017-09-28 15:50:00,85.74,85.77,85.63,85.69,164441.0,85.74,85.77,85.63,85.69,164441.0
2017-09-29 09:30:00,85.68,86.33,85.68,86.01,38849.0,85.68,86.33,85.68,86.01,38849.0
2017-09-29 09:40:00,85.98,86.64,85.92,86.63,73121.0,85.98,86.64,85.92,86.63,73121.0
2017-09-29 09:50:00,86.66,86.88,86.5,86.81,42550.0,86.66,86.88,86.5,86.81,42550.0
2017-09-29 10:00:00,86.83,86.87,86.46,86.59,42858.0,86.83,86.87,86.46,86.59,42858.0
2017-09-29 10:10:00,86.57,86.68,86.5,86.58,17895.0,86.57,86.68,86.5,86.58,17895.0
2017-09-29 10:20:00,86.6,86.67,86.52,86.58,33430.0,86.6,86.67,86.52,86.58,33430.0
2017-09-29 10:30:00,86.61,86.85,86.59,86.81,36527.0,86.61,86.85,86.59,86.81,36527.0
2017-09-29 10:40:00,86.81,86.92,86.76,86.9,23090.0,86.81,86.92,86.76,86.9,23090.0
2017-09-29 10:50:00,86.89,86.91,86.69,86.72,14834.0,86.89,86.91,86.69,86.72,14834.0
2017-09-29 11:00:00,86.69,86.74,86.58,86.58,20352.0,86.69,86.74,86.58,86.58,20352.0
2017-09-29 11:10:00,86.58,86.66,86.5,86.66,19757.0,86.58,86.66,86.5,86.66,19757.0
2017-09-29 11:20:00,86.65,86.8,86.59,86.6,16520.0,86.65,86.8,86.59,86.6,16520.0
2017-09-29 11:30:00,86.6,86.88,86.6,86.77,22233.0,86.6,86.88,86.6,86.77,22233.0
2017-09-29 11:40:00,86.79,86.95,86.79,86.95,24572.0,86.79,86.95,86.79,86.95,24572.0
2017-09-29 11:50:00,86.92,87.18,86.9,87.13,33606.0,86.92,87.18,86.9,87.13,33606.0
2017-09-29 12:00:00,87.15,87.15,86.99,87.02,24282.0,87.15,87.15,86.99,87.02,24282.0
2017-09-29 12:10:00,87.0,87.11,86.95,86.95,18824.0,87.0,87.11,86.95,86.95,18824.0
2017-09-29 12:20:00,86.95,87.06,86.94,87.06,19111.0,86.95,87.06,86.94,87.06,19111.0
2017-09-29 12:30:00,87.04,87.06,86.88,86.91,25744.0,87.04,87.06,86.88,86.91,25744.0
2017-09-29 12:40:00,86.9,86.93,86.73,86.73,17484.0,86.9,86.93,86.73,86.73,17484.0
2017-09-29 12:50:00,86.72,86.73,86.63,86.71,19574.0,86.72,86.73,86.63,86.71,19574.0
2017-09-29 13:00:00,86.7,87.01,86.69,86.95,29064.0,86.7,87.01,86.69,86.95,29064.0
2017-09-29 13:10:00,86.93,87.04,86.92,86.94,15219.0,86.93,87.04,86.92,86.94,15219.0
2017-09-29 13:20:00,86.95,87.07,86.92,87.05,16866.0,86.95,87.07,86.92,87.05,16866.0
2017-09-29 13:30:00,87.05,87.1,86.99,87.04,17596.0,87.05,87.1,86.99,87.04,17596.0
2017-09-29 13:40:00,87.03,87.05,86.95,86.98,15740.0,87.03,87.05,86.95,86.98,15740.0
2017-09-29 13:50:00,86.98,87.08,86.92,87.07,12901.0,86.98,87.08,86.92,87.07,12901.0
2017-09-29 14:00:00,87.07,87.13,87.01,87.02,22616.0,87.07,87.13,87.01,87.02,22616.0
2017-09-29 14:10:00,87.03,87.11,86.98,87.08,29830.0,87.03,87.11,86.98,87.08,29830.0
2017-09-29 14:20:00,87.08,87.14,87.03,87.04,72999.0,87.08,87.14,87.03,87.04,72999.0
2017-09-29 14:30:00,87.03,87.1,86.86,86.93,26766.0,87.03,87.1,86.86,86.93,26766.0
2017-09-29 14:40:00,86.93,87.0,86.92,86.99,19119.0,86.93,87.0,86.92,86.99,19119.0
2017-09-29 14:50:00,86.98,87.08,86.97,87.06,20013.0,86.98,87.08,86.97,87.06,20013.0
2017-09-29 15:00:00,87.06,87.17,87.03,87.15,48728.0,87.06,87.17,87.03,87.15,48728.0
2017-09-29 15:10:00,87.16,87.19,87.05,87.08,27859.0,87.16,87.19,87.05,87.08,27859.0
2017-09-29 15:20:00,87.09,87.12,86.98,86.98,23756.0,87.09,87.12,86.98,86.98,23756.0
2017-09-29 15:30:00,86.97,87.03,86.86,86.93,31796.0,86.97,87.03,86.86,86.93,31796.0
2017-09-29 15:40:00,86.93,86.93,86.79,86.8,85197.0,86.93,86.93,86.79,86.8,85197.0
2017-09-29 15:50:00,86.81,86.89,86.78,86.83,198011.0,86.81,86.89,86.78,86.83,198011.0
2017-10-02 09:30:00,86.6,86.79,86.23,86.63,81366.0,86.6,86.79,86.23,86.63,81366.0
2017-10-02 09:40:00,86.66,86.75,86.18,86.34,93873.0,86.66,86.75,86.18,86.34,93873.0
2017-10-02 09:50:00,86.31,86.57,86.29,86.42,25497.0,86.31,86.57,86.29,86.42,25497.0
2017-10-02 10:00:00,86.43,86.63,86.42,86.53,21071.0,86.43,86.63,86.42,86.53,21071.0
2017-10-02 10:10:00,86.54,86.79,86.54,86.72,15527.0,86.54,86.79,86.54,86.72,15527.0
2017-10-02 10:20:00,86.72,86.92,86.69,86.73,31116.0,86.72,86.92,86.69,86.73,31116.0
2017-10-02 10:30:00,86.74,86.83,86.6,86.79,28090.0,86.74,86.83,86.6,86.79,28090.0
2017-10-02 10:40:00,86.82,86.83,86.71,86.77,17731.0,86.82,86.83,86.71,86.77,17731.0
2017-10-02 10:50:00,86.77,86.77,86.55,86.56,22721.0,86.77,86.77,86.55,86.56,22721.0
2017-10-02 11:00:00,86.58,86.64,86.39,86.4,9936.0,86.58,86.64,86.39,86.4,9936.0
2017-10-02 11:10:00,86.42,86.46,86.32,86.35,19248.0,86.42,86.46,86.32,86.35,19248.0
2017-10-02 11:20:00,86.36,86.58,86.33,86.53,30204.0,86.36,86.58,86.33,86.53,30204.0
2017-10-02 11:30:00,86.53,86.7,86.46,86.66,34727.0,86.53,86.7,86.46,86.66,34727.0
2017-10-02 11:40:00,86.67,86.68,86.54,86.63,52827.0,86.67,86.68,86.54,86.63,52827.0
2017-10-02 11:50:00,86.61,86.65,86.35,86.52,76770.0,86.61,86.65,86.35,86.52,76770.0
2017-10-02 12:00:00,86.5,86.68,86.49,86.59,27741.0,86.5,86.68,86.49,86.59,27741.0
2017-10-02 12:10:00,86.57,86.72,86.57,86.72,17255.0,86.57,86.72,86.57,86.72,17255.0
2017-10-02 12:20:00,86.69,86.71,86.54,86.6,16164.0,86.69,86.71,86.54,86.6,16164.0
2017-10-02 12:30:00,86.59,86.67,86.55,86.64,11272.0,86.59,86.67,86.55,86.64,11272.0
2017-10-02 12:40:00,86.64,86.7,86.54,86.54,38062.0,86.64,86.7,86.54,86.54,38062.0
2017-10-02 12:50:00,86.54,86.54,86.37,86.41,12951.0,86.54,86.54,86.37,86.41,12951.0
2017-10-02 13:00:00,86.37,86.57,86.37,86.45,38298.0,86.37,86.57,86.37,86.45,38298.0
2017-10-02 13:10:00,86.48,86.49,86.3,86.45,22488.0,86.48,86.49,86.3,86.45,22488.0
2017-10-02 13:20:00,86.46,86.55,86.4,86.5,5500.0,86.46,86.55,86.4,86.5,5500.0
2017-10-02 13:30:00,86.51,86.56,86.46,86.46,4892.0,86.51,86.56,86.46,86.46,4892.0
2017-10-02 13:40:00,86.46,86.54,86.42,86.5,8744.0,86.46,86.54,86.42,86.5,8744.0
2017-10-02 13:50:00,86.47,86.57,86.43,86.49,10251.0,86.47,86.57,86.43,86.49,10251.0
2017-10-02 14:00:00,86.51,86.53,86.43,86.53,13818.0,86.51,86.53,86.43,86.53,13818.0
2017-10-02 14:10:00,86.49,86.49,86.37,86.44,12196.0,86.49,86.49,86.37,86.44,12196.0
2017-10-02 14:20:00,86.46,86.46,86.37,86.4,16475.0,86.46,86.46,86.37,86.4,16475.0
2017-10-02 14:30:00,86.39,86.5,86.38,86.5,15305.0,86.39,86.5,86.38,86.5,15305.0
2017-10-02 14:40:00,86.53,86.58,86.43,86.46,11735.0,86.53,86.58,86.43,86.46,11735.0
2017-10-02 14:50:00,86.47,86.48,86.36,86.4,12908.0,86.47,86.48,86.36,86.4,12908.0
2017-10-02 15:00:00,86.41,86.54,86.37,86.52,20493.0,86.41,86.54,86.37,86.52,20493.0
2017-10-02 15:10:00,86.56,86.56,86.46,86.51,18388.0,86.56,86.56,86.46,86.51,18388.0
2017-10-02 15:20:00,86.51,86.56,86.44,86.44,18101.0,86.51,86.56,86.44,86.44,18101.0
2017-10-02 15:30:00,86.44,86.53,86.43,86.48,39522.0,86.44,86.53,86.43,86.48,39522.0
2017-10-02 15:40:00,86.48,86.49,86.39,86.48,46440.0,86.48,86.49,86.39,86.48,46440.0
2017-10-02 15:50:00,86.49,86.49,86.35,86.47,128842.0,86.49,86.49,86.35,86.47,128842.0
2017-10-03 09:30:00,86.75,87.36,86.42,87.01,105913.0,86.75,87.36,86.42,87.01,105913.0
2017-10-03 09:40:00,87.06,87.17,86.96,87.06,100560.0,87.06,87.17,86.96,87.06,100560.0
2017-10-03 09:50:00,87.06,87.37,87.03,87.1,135545.0,87.06,87.37,87.03,87.1,135545.0
2017-10-03 10:00:00,87.09,87.19,86.91,86.93,30565.0,87.09,87.19,86.91,86.93,30565.0
2017-10-03 10:10:00,86.95,86.98,86.8,86.91,27784.0,86.95,86.98,86.8,86.91,27784.0
2017-10-03 10:20:00,86.91,87.05,86.9,86.98,29552.0,86.91,87.05,86.9,86.98,29552.0
2017-10-03 10:30:00,86.98,87.03,86.79,86.8,15616.0,86.98,87.03,86.79,86.8,15616.0
2017-10-03 10:40:00,86.79,86.85,86.76,86.78,23884.0,86.79,86.85,86.76,86.78,23884.0
2017-10-03 10:50:00,86.77,86.79,86.64,86.65,15284.0,86.77,86.79,86.64,86.65,15284.0
2017-10-03 11:00:00,86.64,86.68,86.47,86.47,15350.0,86.64,86.68,86.47,86.47,15350.0
2017-10-03 11:10:00,86.47,86.48,86.36,86.37,20867.0,86.47,86.48,86.36,86.37,20867.0
2017-10-03 11:20:00,86.38,86.69,86.38,86.65,35092.0,86.38,86.69,86.38,86.65,35092.0
2017-10-03 11:30:00,86.64,86.69,86.57,86.67,11529.0,86.64,86.69,86.57,86.67,11529.0
2017-10-03 11:40:00,86.67,86.67,86.56,86.57,26381.0,86.67,86.67,86.56,86.57,26381.0
2017-10-03 11:50:00,86.59,86.68,86.59,86.63,13293.0,86.59,86.68,86.59,86.63,13293.0
2017-10-03 12:00:00,86.6,86.77,86.6,86.77,11066.0,86.6,86.77,86.6,86.77,11066.0
2017-10-03 12:10:00,86.78,86.9,86.75,86.85,25987.0,86.78,86.9,86.75,86.85,25987.0
2017-10-03 12:20:00,86.87,86.87,86.72,86.81,12113.0,86.87,86.87,86.72,86.81,12113.0
2017-10-03 12:30:00,86.81,86.84,86.74,86.81,18800.0,86.81,86.84,86.74,86.81,18800.0
2017-10-03 12:40:00,86.78,86.86,86.78,86.81,12223.0,86.78,86.86,86.78,86.81,12223.0
2017-10-03 12:50:00,86.84,86.9,86.78,86.9,27259.0,86.84,86.9,86.78,86.9,27259.0
2017-10-03 13:00:00,86.91,86.96,86.88,86.88,20149.0,86.91,86.96,86.88,86.88,20149.0
2017-10-03 13:10:00,86.88,86.89,86.82,86.82,19007.0,86.88,86.89,86.82,86.82,19007.0
2017-10-03 13:20:00,86.84,86.99,86.83,86.94,28900.0,86.84,86.99,86.83,86.94,28900.0
2017-10-03 13:30:00,86.94,86.97,86.81,86.86,18889.0,86.94,86.97,86.81,86.86,18889.0
2017-10-03 13:40:00,86.86,86.92,86.85,86.89,10408.0,86.86,86.92,86.85,86.89,10408.0
2017-10-03 13:50:00,86.88,86.92,86.83,86.92,15886.0,86.88,86.92,86.83,86.92,15886.0
2017-10-03 14:00:00,86.94,87.09,86.89,86.92,37573.0,86.94,87.09,86.89,86.92,37573.0
2017-10-03 14:10:00,86.9,87.01,86.9,87.01,10616.0,86.9,87.01,86.9,87.01,10616.0
2017-10-03 14:20:00,87.01,87.05,86.92,86.99,13049.0,87.01,87.05,86.92,86.99,13049.0
2017-10-03 14:30:00,86.98,87.09,86.97,87.04,37611.0,86.98,87.09,86.97,87.04,37611.0
2017-10-03 14:40:00,87.02,87.03,86.9,86.9,33750.0,87.02,87.03,86.9,86.9,33750.0
2017-10-03 14:50:00,86.86,86.92,86.81,86.86,5537.0,86.86,86.92,86.81,86.86,5537.0
2017-10-03 15:00:00,86.84,86.88,86.81,86.81,13719.0,86.84,86.88,86.81,86.81,13719.0
2017-10-03 15:10:00,86.81,86.88,86.73,86.77,30856.0,86.81,86.88,86.73,86.77,30856.0
2017-10-03 15:20:00,86.79,86.88,86.78,86.86,44963.0,86.79,86.88,86.78,86.86,44963.0
2017-10-03 15:30:00,86.85,86.85,86.7,86.78,38633.0,86.85,86.85,86.7,86.78,38633.0
2017-10-03 15:40:00,86.79,86.79,86.67,86.7,35343.0,86.79,86.79,86.67,86.7,35343.0
2017-10-03 15:50:00,86.7,86.84,86.69,86.83,91220.0,86.7,86.84,86.69,86.83,91220.0
2017-10-04 09:30:00,88.0,89.4,87.62,88.59,358219.0,88.0,89.4,87.62,88.59,358219.0
2017-10-04 09:40:00,88.59,88.63,88.09,88.29,99516.0,88.59,88.63,88.09,88.29,99516.0
2017-10-04 09:50:00,88.29,88.41,87.91,88.41,72116.0,88.29,88.41,87.91,88.41,72116.0
2017-10-04 10:00:00,88.4,88.45,88.13,88.4,93513.0,88.4,88.45,88.13,88.4,93513.0
2017-10-04 10:10:00,88.4,88.65,88.34,88.65,113597.0,88.4,88.65,88.34,88.65,113597.0
2017-10-04 10:20:00,88.66,88.79,88.55,88.76,43818.0,88.66,88.79,88.55,88.76,43818.0
2017-10-04 10:30:00,88.74,89.23,88.7,89.07,111929.0,88.74,89.23,88.7,89.07,111929.0
2017-10-04 10:40:00,89.06,89.13,88.99,89.05,41668.0,89.06,89.13,88.99,89.05,41668.0
2017-10-04 10:50:00,89.03,89.06,88.71,88.71,128212.0,89.03,89.06,88.71,88.71,128212.0
2017-10-04 11:00:00,88.74,88.98,88.56,88.98,63939.0,88.74,88.98,88.56,88.98,63939.0
2017-10-04 11:10:00,88.97,89.08,88.92,88.95,44621.0,88.97,89.08,88.92,88.95,44621.0
2017-10-04 11:20:00,88.95,89.1,88.93,89.06,42384.0,88.95,89.1,88.93,89.06,42384.0
2017-10-04 11:30:00,89.06,89.48,88.99,89.48,64670.0,89.06,89.48,88.99,89.48,64670.0
2017-10-04 11:40:00,89.48,89.57,89.39,89.47,88824.0,89.48,89.57,89.39,89.47,88824.0
2017-10-04 11:50:00,89.47,89.51,89.35,89.46,58119.0,89.47,89.51,89.35,89.46,58119.0
2017-10-04 12:00:00,89.49,89.51,89.01,89.04,102874.0,89.49,89.51,89.01,89.04,102874.0
2017-10-04 12:10:00,89.04,89.31,89.04,89.28,29042.0,89.04,89.31,89.04,89.28,29042.0
2017-10-04 12:20:00,89.26,89.36,89.22,89.29,57903.0,89.26,89.36,89.22,89.29,57903.0
2017-10-04 12:30:00,89.29,89.39,89.26,89.38,32996.0,89.29,89.39,89.26,89.38,32996.0
2017-10-04 12:40:00,89.37,89.63,89.37,89.57,112794.0,89.37,89.63,89.37,89.57,112794.0
2017-10-04 12:50:00,89.54,89.57,89.47,89.54,65402.0,89.54,89.57,89.47,89.54,65402.0
2017-10-04 13:00:00,89.54,89.59,89.43,89.54,53140.0,89.54,89.59,89.43,89.54,53140.0
2017-10-04 13:10:00,89.52,89.66,89.52,89.55,48423.0,89.52,89.66,89.52,89.55,48423.0
2017-10-04 13:20:00,89.55,89.66,89.49,89.66,43800.0,89.55,89.66,89.49,89.66,43800.0
2017-10-04 13:30:00,89.66,89.77,89.47,89.51,74444.0,89.66,89.77,89.47,89.51,74444.0
2017-10-04 13:40:00,89.5,89.62,89.48,89.55,77413.0,89.5,89.62,89.48,89.55,77413.0
2017-10-04 13:50:00,89.55,89.73,89.52,89.7,48464.0,89.55,89.73,89.52,89.7,48464.0
2017-10-04 14:00:00,89.71,89.73,89.51,89.51,73943.0,89.71,89.73,89.51,89.51,73943.0
2017-10-04 14:10:00,89.51,89.6,89.35,89.48,98819.0,89.51,89.6,89.35,89.48,98819.0
2017-10-04 14:20:00,89.48,89.5,89.12,89.12,50317.0,89.48,89.5,89.12,89.12,50317.0
2017-10-04 14:30:00,89.12,89.32,89.07,89.31,46984.0,89.12,89.32,89.07,89.31,46984.0
2017-10-04 14:40:00,89.31,89.32,89.1,89.2,53241.0,89.31,89.32,89.1,89.2,53241.0
2017-10-04 14:50:00,89.2,89.27,88.94,88.99,129456.0,89.2,89.27,88.94,88.99,129456.0
2017-10-04 15:00:00,88.99,89.28,88.99,89.28,41278.0,88.99,89.28,88.99,89.28,41278.0
2017-10-04 15:10:00,89.32,89.34,89.11,89.18,66557.0,89.32,89.34,89.11,89.18,66557.0
2017-10-04 15:20:00,89.19,89.19,88.96,88.97,44491.0,89.19,89.19,88.96,88.97,44491.0
2017-10-04 15:30:00,88.97,88.98,88.85,88.88,90124.0,88.97,88.98,88.85,88.88,90124.0
2017-10-04 15:40:00,88.86,88.97,88.82,88.93,140349.0,88.86,88.97,88.82,88.93,140349.0
2017-10-04 15:50:00,88.94,89.09,88.93,89.05,191003.0,88.94,89.09,88.93,89.05,191003.0
2017-10-05 09:30:00,89.04,89.9,89.03,89.34,84029.0,89.04,89.9,89.03,89.34,84029.0
2017-10-05 09:40:00,89.3,89.4,88.95,89.04,46036.0,89.3,89.4,88.95,89.04,46036.0
2017-10-05 09:50:00,89.07,89.16,88.9,88.91,46862.0,89.07,89.16,88.9,88.91,46862.0
2017-10-05 10:00:00,88.9,89.11,88.82,89.11,33565.0,88.9,89.11,88.82,89.11,33565.0
2017-10-05 10:10:00,89.1,89.2,88.98,89.15,25396.0,89.1,89.2,88.98,89.15,25396.0
2017-10-05 10:20:00,89.14,89.2,89.07,89.11,15673.0,89.14,89.2,89.07,89.11,15673.0
2017-10-05 10:30:00,89.09,89.19,89.02,89.14,33602.0,89.09,89.19,89.02,89.14,33602.0
2017-10-05 10:40:00,89.12,89.26,89.09,89.23,34061.0,89.12,89.26,89.09,89.23,34061.0
2017-10-05 10:50:00,89.25,89.25,89.03,89.16,27309.0,89.25,89.25,89.03,89.16,27309.0
2017-10-05 11:00:00,89.17,89.2,89.04,89.13,39021.0,89.17,89.2,89.04,89.13,39021.0
2017-10-05 11:10:00,89.13,89.2,89.12,89.15,17958.0,89.13,89.2,89.12,89.15,17958.0
2017-10-05 11:20:00,89.15,89.39,89.15,89.36,23904.0,89.15,89.39,89.15,89.36,23904.0
2017-10-05 11:30:00,89.37,89.51,89.37,89.42,31953.0,89.37,89.51,89.37,89.42,31953.0
2017-10-05 11:40:00,89.42,89.44,89.28,89.35,20655.0,89.42,89.44,89.28,89.35,20655.0
2017-10-05 11:50:00,89.38,89.44,89.34,89.36,17570.0,89.38,89.44,89.34,89.36,17570.0
2017-10-05 12:00:00,89.38,89.48,89.34,89.34,27301.0,89.38,89.48,89.34,89.34,27301.0
2017-10-05 12:10:00,89.36,89.46,89.35,89.44,18870.0,89.36,89.46,89.35,89.44,18870.0
2017-10-05 12:20:00,89.44,89.44,89.31,89.33,26139.0,89.44,89.44,89.31,89.33,26139.0
2017-10-05 12:30:00,89.33,89.43,89.3,89.39,28514.0,89.33,89.43,89.3,89.39,28514.0
2017-10-05 12:40:00,89.37,89.4,89.2,89.2,33528.0,89.37,89.4,89.2,89.2,33528.0
2017-10-05 12:50:00,89.21,89.36,89.21,89.31,30083.0,89.21,89.36,89.21,89.31,30083.0
2017-10-05 13:00:00,89.31,89.35,89.12,89.12,29213.0,89.31,89.35,89.12,89.12,29213.0
2017-10-05 13:10:00,89.17,89.19,89.07,89.18,19800.0,89.17,89.19,89.07,89.18,19800.0
2017-10-05 13:20:00,89.18,89.19,88.8,88.85,55721.0,89.18,89.19,88.8,88.85,55721.0
2017-10-05 13:30:00,88.86,88.91,88.77,88.87,49033.0,88.86,88.91,88.77,88.87,49033.0
2017-10-05 13:40:00,88.87,88.96,88.84,88.88,71419.0,88.87,88.96,88.84,88.88,71419.0
2017-10-05 13:50:00,88.89,88.91,88.81,88.82,49951.0,88.89,88.91,88.81,88.82,49951.0
2017-10-05 14:00:00,88.81,88.92,88.63,88.88,48188.0,88.81,88.92,88.63,88.88,48188.0
2017-10-05 14:10:00,88.87,89.13,88.87,89.04,33068.0,88.87,89.13,88.87,89.04,33068.0
2017-10-05 14:20:00,89.04,89.05,88.94,88.95,20055.0,89.04,89.05,88.94,88.95,20055.0
2017-10-05 14:30:00,88.93,89.07,88.81,89.07,60366.0,88.93,89.07,88.81,89.07,60366.0
2017-10-05 14:40:00,89.07,89.09,88.93,88.97,36628.0,89.07,89.09,88.93,88.97,36628.0
2017-10-05 14:50:00,88.95,89.02,88.88,88.99,39536.0,88.95,89.02,88.88,88.99,39536.0
2017-10-05 15:00:00,88.99,89.06,88.91,89.0,47362.0,88.99,89.06,88.91,89.0,47362.0
2017-10-05 15:10:00,89.01,89.12,89.0,89.05,76938.0,89.01,89.12,89.0,89.05,76938.0
2017-10-05 15:20:00,89.05,89.11,89.03,89.05,51201.0,89.05,89.11,89.03,89.05,51201.0
2017-10-05 15:30:00,89.07,89.08,88.93,88.99,67556.0,89.07,89.08,88.93,88.99,67556.0
2017-10-05 15:40:00,89.0,89.07,88.98,88.98,115938.0,89.0,89.07,88.98,88.98,115938.0
2017-10-05 15:50:00,89.0,89.17,89.0,89.15,134678.0,89.0,89.17,89.0,89.15,134678.0
2017-10-06 09:30:00,88.64,89.17,88.5,88.98,99385.0,88.64,89.17,88.5,88.98,99385.0
2017-10-06 09:40:00,89.0,89.02,88.5,88.94,69607.0,89.0,89.02,88.5,88.94,69607.0
2017-10-06 09:50:00,88.94,89.02,88.63,88.98,48054.0,88.94,89.02,88.63,88.98,48054.0
2017-10-06 10:00:00,88.97,89.06,88.48,88.6,76088.0,88.97,89.06,88.48,88.6,76088.0
2017-10-06 10:10:00,88.58,88.83,88.43,88.55,145711.0,88.58,88.83,88.43,88.55,145711.0
2017-10-06 10:20:00,88.6,88.86,88.6,88.84,32328.0,88.6,88.86,88.6,88.84,32328.0
2017-10-06 10:30:00,88.84,88.86,88.6,88.65,38445.0,88.84,88.86,88.6,88.65,38445.0
2017-10-06 10:40:00,88.66,88.88,88.61,88.8,43388.0,88.66,88.88,88.61,88.8,43388.0
2017-10-06 10:50:00,88.77,88.77,88.63,88.7,29635.0,88.77,88.77,88.63,88.7,29635.0
2017-10-06 11:00:00,88.67,88.67,88.41,88.44,31557.0,88.67,88.67,88.41,88.44,31557.0
2017-10-06 11:10:00,88.44,88.55,88.34,88.55,29058.0,88.44,88.55,88.34,88.55,29058.0
2017-10-06 11:20:00,88.55,88.6,88.44,88.51,69930.0,88.55,88.6,88.44,88.51,69930.0
2017-10-06 11:30:00,88.5,88.63,88.47,88.48,29732.0,88.5,88.63,88.47,88.48,29732.0
2017-10-06 11:40:00,88.48,88.51,88.41,88.49,26641.0,88.48,88.51,88.41,88.49,26641.0
2017-10-06 11:50:00,88.48,88.72,88.47,88.61,29203.0,88.48,88.72,88.47,88.61,29203.0
2017-10-06 12:00:00,88.61,88.86,88.57,88.78,57587.0,88.61,88.86,88.57,88.78,57587.0
2017-10-06 12:10:00,88.78,88.88,88.74,88.84,22276.0,88.78,88.88,88.74,88.84,22276.0
2017-10-06 12:20:00,88.84,88.9,88.84,88.85,18599.0,88.84,88.9,88.84,88.85,18599.0
2017-10-06 12:30:00,88.84,88.93,88.84,88.9,39938.0,88.84,88.93,88.84,88.9,39938.0
2017-10-06 12:40:00,88.92,88.97,88.84,88.92,23710.0,88.92,88.97,88.84,88.92,23710.0
2017-10-06 12:50:00,88.91,89.0,88.86,88.97,25214.0,88.91,89.0,88.86,88.97,25214.0
2017-10-06 13:00:00,88.95,88.98,88.87,88.94,31267.0,88.95,88.98,88.87,88.94,31267.0
2017-10-06 13:10:00,88.94,89.24,88.91,89.21,61244.0,88.94,89.24,88.91,89.21,61244.0
2017-10-06 13:20:00,89.2,89.41,89.04,89.22,56196.0,89.2,89.41,89.04,89.22,56196.0
2017-10-06 13:30:00,89.22,89.23,89.05,89.09,28302.0,89.22,89.23,89.05,89.09,28302.0
2017-10-06 13:40:00,89.11,89.16,89.04,89.1,18566.0,89.11,89.16,89.04,89.1,18566.0
2017-10-06 13:50:00,89.09,89.16,89.03,89.13,17023.0,89.09,89.16,89.03,89.13,17023.0
2017-10-06 14:00:00,89.14,89.33,89.1,89.31,40371.0,89.14,89.33,89.1,89.31,40371.0
2017-10-06 14:10:00,89.31,89.42,89.28,89.41,62138.0,89.31,89.42,89.28,89.41,62138.0
2017-10-06 14:20:00,89.42,89.5,89.3,89.45,48386.0,89.42,89.5,89.3,89.45,48386.0
2017-10-06 14:30:00,89.48,89.49,89.15,89.29,60133.0,89.48,89.49,89.15,89.29,60133.0
2017-10-06 14:40:00,89.32,89.41,89.25,89.26,43654.0,89.32,89.41,89.25,89.26,43654.0
2017-10-06 14:50:00,89.28,89.33,89.22,89.27,35852.0,89.28,89.33,89.22,89.27,35852.0
2017-10-06 15:00:00,89.28,89.28,89.2,89.25,48646.0,89.28,89.28,89.2,89.25,48646.0
2017-10-06 15:10:00,89.25,89.33,89.22,89.32,47182.0,89.25,89.33,89.22,89.32,47182.0
2017-10-06 15:20:00,89.33,89.39,89.29,89.34,39872.0,89.33,89.39,89.29,89.34,39872.0
2017-10-06 15:30:00,89.34,89.38,89.21,89.3,71899.0,89.34,89.38,89.21,89.3,71899.0
2017-10-06 15:40:00,89.3,89.35,89.2,89.23,105887.0,89.3,89.35,89.2,89.23,105887.0
2017-10-06 15:50:00,89.24,89.45,89.23,89.4,179797.0,89.24,89.45,89.23,89.4,179797.0
2017-10-09 09:30:00,89.61,89.61,89.01,89.01,25912.0,89.61,89.61,89.01,89.01,25912.0
2017-10-09 09:40:00,88.98,89.06,88.7,88.87,40588.0,88.98,89.06,88.7,88.87,40588.0
2017-10-09 09:50:00,88.88,89.04,88.83,88.85,23495.0,88.88,89.04,88.83,88.85,23495.0
2017-10-09 10:00:00,88.81,88.9,88.79,88.86,61219.0,88.81,88.9,88.79,88.86,61219.0
2017-10-09 10:10:00,88.85,88.91,88.78,88.83,31092.0,88.85,88.91,88.78,88.83,31092.0
2017-10-09 10:20:00,88.83,88.83,88.51,88.54,19774.0,88.83,88.83,88.51,88.54,19774.0
2017-10-09 10:30:00,88.54,88.59,88.46,88.48,22911.0,88.54,88.59,88.46,88.48,22911.0
2017-10-09 10:40:00,88.45,88.5,88.32,88.41,87658.0,88.45,88.5,88.32,88.41,87658.0
2017-10-09 10:50:00,88.39,88.43,88.31,88.38,90898.0,88.39,88.43,88.31,88.38,90898.0
2017-10-09 11:00:00,88.38,88.55,88.38,88.5,21278.0,88.38,88.55,88.38,88.5,21278.0
2017-10-09 11:10:00,88.49,88.49,88.25,88.25,39823.0,88.49,88.49,88.25,88.25,39823.0
2017-10-09 11:20:00,88.26,88.39,88.26,88.3,39518.0,88.26,88.39,88.26,88.3,39518.0
2017-10-09 11:30:00,88.3,88.34,88.29,88.29,26191.0,88.3,88.34,88.29,88.29,26191.0
2017-10-09 11:40:00,88.29,88.3,87.99,87.99,64542.0,88.29,88.3,87.99,87.99,64542.0
2017-10-09 11:50:00,87.99,88.0,87.93,87.95,20875.0,87.99,88.0,87.93,87.95,20875.0
2017-10-09 12:00:00,87.97,88.05,87.93,87.94,17879.0,87.97,88.05,87.93,87.94,17879.0
2017-10-09 12:10:00,87.95,88.02,87.94,87.97,18230.0,87.95,88.02,87.94,87.97,18230.0
2017-10-09 12:20:00,87.97,88.07,87.92,88.01,24146.0,87.97,88.07,87.92,88.01,24146.0
2017-10-09 12:30:00,87.99,88.01,87.95,87.98,22202.0,87.99,88.01,87.95,87.98,22202.0
2017-10-09 12:40:00,88.0,88.0,87.93,87.98,16510.0,88.0,88.0,87.93,87.98,16510.0
2017-10-09 12:50:00,88.0,88.03,87.94,88.0,26989.0,88.0,88.03,87.94,88.0,26989.0
2017-10-09 13:00:00,88.0,88.16,88.0,88.15,19566.0,88.0,88.16,88.0,88.15,19566.0
2017-10-09 13:10:00,88.16,88.18,88.09,88.11,12260.0,88.16,88.18,88.09,88.11,12260.0
2017-10-09 13:20:00,88.12,88.21,88.11,88.2,9254.0,88.12,88.21,88.11,88.2,9254.0
2017-10-09 13:30:00,88.19,88.2,88.14,88.17,8636.0,88.19,88.2,88.14,88.17,8636.0
2017-10-09 13:40:00,88.16,88.21,88.15,88.2,26270.0,88.16,88.21,88.15,88.2,26270.0
2017-10-09 13:50:00,88.2,88.31,88.15,88.29,39750.0,88.2,88.31,88.15,88.29,39750.0
2017-10-09 14:00:00,88.27,88.37,88.25,88.3,32275.0,88.27,88.37,88.25,88.3,32275.0
2017-10-09 14:10:00,88.29,88.34,88.25,88.34,17167.0,88.29,88.34,88.25,88.34,17167.0
2017-10-09 14:20:00,88.34,88.41,88.32,88.34,23168.0,88.34,88.41,88.32,88.34,23168.0
2017-10-09 14:30:00,88.35,88.42,88.27,88.27,37237.0,88.35,88.42,88.27,88.27,37237.0
2017-10-09 14:40:00,88.24,88.25,88.11,88.14,23096.0,88.24,88.25,88.11,88.14,23096.0
2017-10-09 14:50:00,88.14,88.15,87.98,87.98,21777.0,88.14,88.15,87.98,87.98,21777.0
2017-10-09 15:00:00,87.98,88.06,87.94,88.0,30135.0,87.98,88.06,87.94,88.0,30135.0
2017-10-09 15:10:00,88.0,88.06,87.94,87.96,35765.0,88.0,88.06,87.94,87.96,35765.0
2017-10-09 15:20:00,87.96,88.13,87.95,88.08,38919.0,87.96,88.13,87.95,88.08,38919.0
2017-10-09 15:30:00,88.08,88.25,88.08,88.24,58079.0,88.08,88.25,88.08,88.24,58079.0
2017-10-09 15:40:00,88.23,88.31,88.22,88.3,96352.0,88.23,88.31,88.22,88.3,96352.0
2017-10-09 15:50:00,88.31,88.4,88.31,88.36,156558.0,88.31,88.4,88.31,88.36,156558.0
2017-10-10 09:30:00,88.56,89.86,88.5,89.76,61490.0,88.56,89.86,88.5,89.76,61490.0
2017-10-10 09:40:00,89.86,89.86,89.36,89.72,109244.0,89.86,89.86,89.36,89.72,109244.0
2017-10-10 09:50:00,89.73,90.04,89.6,89.88,87265.0,89.73,90.04,89.6,89.88,87265.0
2017-10-10 10:00:00,89.87,90.51,89.85,90.2,145193.0,89.87,90.51,89.85,90.2,145193.0
2017-10-10 10:10:00,90.14,90.32,89.95,89.99,72910.0,90.14,90.32,89.95,89.99,72910.0
2017-10-10 10:20:00,89.93,90.02,89.63,89.98,44916.0,89.93,90.02,89.63,89.98,44916.0
2017-10-10 10:30:00,90.02,90.02,89.48,89.5,19799.0,90.02,90.02,89.48,89.5,19799.0
2017-10-10 10:40:00,89.5,89.83,89.43,89.83,42593.0,89.5,89.83,89.43,89.83,42593.0
2017-10-10 10:50:00,89.83,89.86,89.33,89.36,19753.0,89.83,89.86,89.33,89.36,19753.0
2017-10-10 11:00:00,89.36,89.57,89.2,89.57,32493.0,89.36,89.57,89.2,89.57,32493.0
2017-10-10 11:10:00,89.58,89.59,89.44,89.56,14464.0,89.58,89.59,89.44,89.56,14464.0
2017-10-10 11:20:00,89.51,89.7,89.5,89.68,11124.0,89.51,89.7,89.5,89.68,11124.0
2017-10-10 11:30:00,89.71,89.71,89.38,89.49,31879.0,89.71,89.71,89.38,89.49,31879.0
2017-10-10 11:40:00,89.49,89.56,89.4,89.5,20703.0,89.49,89.56,89.4,89.5,20703.0
2017-10-10 11:50:00,89.5,89.5,89.23,89.3,17654.0,89.5,89.5,89.23,89.3,17654.0
2017-10-10 12:00:00,89.35,89.38,89.29,89.31,21190.0,89.35,89.38,89.29,89.31,21190.0
2017-10-10 12:10:00,89.31,89.38,89.3,89.34,8502.0,89.31,89.38,89.3,89.34,8502.0
2017-10-10 12:20:00,89.34,89.4,89.29,89.35,9894.0,89.34,89.4,89.29,89.35,9894.0
2017-10-10 12:30:00,89.34,89.46,89.3,89.31,17728.0,89.34,89.46,89.3,89.31,17728.0
2017-10-10 12:40:00,89.33,89.36,89.11,89.15,18173.0,89.33,89.36,89.11,89.15,18173.0
2017-10-10 12:50:00,89.12,89.14,88.95,88.95,6844.0,89.12,89.14,88.95,88.95,6844.0
2017-10-10 13:00:00,89.01,89.22,88.98,89.16,10090.0,89.01,89.22,88.98,89.16,10090.0
2017-10-10 13:10:00,89.16,89.26,89.1,89.16,14540.0,89.16,89.26,89.1,89.16,14540.0
2017-10-10 13:20:00,89.16,89.21,89.05,89.05,16005.0,89.16,89.21,89.05,89.05,16005.0
2017-10-10 13:30:00,89.08,89.25,89.08,89.24,30755.0,89.08,89.25,89.08,89.24,30755.0
2017-10-10 13:40:00,89.24,89.37,89.23,89.34,33305.0,89.24,89.37,89.23,89.34,33305.0
2017-10-10 13:50:00,89.32,89.34,89.12,89.15,53061.0,89.32,89.34,89.12,89.15,53061.0
2017-10-10 14:00:00,89.14,89.24,89.12,89.21,23304.0,89.14,89.24,89.12,89.21,23304.0
2017-10-10 14:10:00,89.21,89.25,89.05,89.05,15004.0,89.21,89.25,89.05,89.05,15004.0
2017-10-10 14:20:00,89.0,89.02,88.84,88.98,14752.0,89.0,89.02,88.84,88.98,14752.0
2017-10-10 14:30:00,88.99,89.12,88.91,89.11,33806.0,88.99,89.12,88.91,89.11,33806.0
2017-10-10 14:40:00,89.1,89.26,89.08,89.21,22374.0,89.1,89.26,89.08,89.21,22374.0
2017-10-10 14:50:00,89.18,89.26,89.13,89.25,14127.0,89.18,89.26,89.13,89.25,14127.0
2017-10-10 15:00:00,89.25,89.25,89.09,89.17,24338.0,89.25,89.25,89.09,89.17,24338.0
2017-10-10 15:10:00,89.14,89.27,89.13,89.2,25273.0,89.14,89.27,89.13,89.2,25273.0
2017-10-10 15:20:00,89.21,89.45,89.17,89.36,103523.0,89.21,89.45,89.17,89.36,103523.0
2017-10-10 15:30:00,89.36,89.38,89.18,89.18,36515.0,89.36,89.38,89.18,89.18,36515.0
2017-10-10 15:40:00,89.16,89.24,89.08,89.24,62044.0,89.16,89.24,89.08,89.24,62044.0
2017-10-10 15:50:00,89.24,89.34,89.17,89.31,147318.0,89.24,89.34,89.17,89.31,147318.0
2017-10-11 09:30:00,89.2,90.6,89.13,90.06,108446.0,89.2,90.6,89.13,90.06,108446.0
2017-10-11 09:40:00,90.09,90.31,89.89,90.27,60824.0,90.09,90.31,89.89,90.27,60824.0
2017-10-11 09:50:00,90.27,90.27,89.75,89.78,41102.0,90.27,90.27,89.75,89.78,41102.0
2017-10-11 10:00:00,89.81,90.07,89.6,89.71,40454.0,89.81,90.07,89.6,89.71,40454.0
2017-10-11 10:10:00,89.68,89.96,89.55,89.79,22733.0,89.68,89.96,89.55,89.79,22733.0
2017-10-11 10:20:00,89.81,90.17,89.8,90.15,89337.0,89.81,90.17,89.8,90.15,89337.0
2017-10-11 10:30:00,90.15,90.33,90.11,90.33,51489.0,90.15,90.33,90.11,90.33,51489.0
2017-10-11 10:40:00,90.31,90.65,90.25,90.53,101105.0,90.31,90.65,90.25,90.53,101105.0
2017-10-11 10:50:00,90.55,90.8,90.46,90.68,73738.0,90.55,90.8,90.46,90.68,73738.0
2017-10-11 11:00:00,90.63,90.7,90.23,90.46,58115.0,90.63,90.7,90.23,90.46,58115.0
2017-10-11 11:10:00,90.49,90.68,90.45,90.59,54664.0,90.49,90.68,90.45,90.59,54664.0
2017-10-11 11:20:00,90.58,90.87,90.58,90.74,72504.0,90.58,90.87,90.58,90.74,72504.0
2017-10-11 11:30:00,90.73,90.87,90.69,90.87,21459.0,90.73,90.87,90.69,90.87,21459.0
2017-10-11 11:40:00,90.86,91.2,90.77,90.81,58889.0,90.86,91.2,90.77,90.81,58889.0
2017-10-11 11:50:00,90.82,91.17,90.82,91.1,57987.0,90.82,91.17,90.82,91.1,57987.0
2017-10-11 12:00:00,91.05,91.27,91.0,91.04,62404.0,91.05,91.27,91.0,91.04,62404.0
2017-10-11 12:10:00,91.0,91.18,91.0,91.06,28310.0,91.0,91.18,91.0,91.06,28310.0
2017-10-11 12:20:00,91.06,91.29,91.02,91.17,30808.0,91.06,91.29,91.02,91.17,30808.0
2017-10-11 12:30:00,91.2,91.2,91.07,91.14,16650.0,91.2,91.2,91.07,91.14,16650.0
2017-10-11 12:40:00,91.15,91.22,91.06,91.09,20766.0,91.15,91.22,91.06,91.09,20766.0
2017-10-11 12:50:00,91.1,91.19,90.99,91.19,27991.0,91.1,91.19,90.99,91.19,27991.0
2017-10-11 13:00:00,91.16,91.34,91.13,91.33,26587.0,91.16,91.34,91.13,91.33,26587.0
2017-10-11 13:10:00,91.34,91.39,91.24,91.24,39459.0,91.34,91.39,91.24,91.24,39459.0
2017-10-11 13:20:00,91.26,91.28,90.97,91.0,53726.0,91.26,91.28,90.97,91.0,53726.0
2017-10-11 13:30:00,91.0,91.16,90.97,91.03,43176.0,91.0,91.16,90.97,91.03,43176.0
2017-10-11 13:40:00,91.01,91.11,90.95,91.11,22706.0,91.01,91.11,90.95,91.11,22706.0
2017-10-11 13:50:00,91.11,91.12,91.0,91.07,13920.0,91.11,91.12,91.0,91.07,13920.0
2017-10-11 14:00:00,91.05,91.21,91.05,91.07,19898.0,91.05,91.21,91.05,91.07,19898.0
2017-10-11 14:10:00,91.06,91.2,90.98,91.11,24508.0,91.06,91.2,90.98,91.11,24508.0
2017-10-11 14:20:00,91.11,91.14,91.0,91.0,27657.0,91.11,91.14,91.0,91.0,27657.0
2017-10-11 14:30:00,91.0,91.1,90.99,91.01,44857.0,91.0,91.1,90.99,91.01,44857.0
2017-10-11 14:40:00,91.0,91.1,90.93,90.93,34315.0,91.0,91.1,90.93,90.93,34315.0
2017-10-11 14:50:00,90.93,90.98,90.69,90.73,61700.0,90.93,90.98,90.69,90.73,61700.0
2017-10-11 15:00:00,90.72,91.05,90.72,91.01,38831.0,90.72,91.05,90.72,91.01,38831.0
2017-10-11 15:10:00,91.01,91.34,91.0,91.29,65527.0,91.01,91.34,91.0,91.29,65527.0
2017-10-11 15:20:00,91.27,91.28,90.96,90.98,55235.0,91.27,91.28,90.96,90.98,55235.0
2017-10-11 15:30:00,90.97,91.15,90.93,91.14,66950.0,90.97,91.15,90.93,91.14,66950.0
2017-10-11 15:40:00,91.17,91.21,91.09,91.2,105746.0,91.17,91.21,91.09,91.2,105746.0
2017-10-11 15:50:00,91.21,91.37,91.21,91.22,173367.0,91.21,91.37,91.21,91.22,173367.0
2017-10-12 09:30:00,91.23,91.23,90.19,90.47,36695.0,91.23,91.23,90.19,90.47,36695.0
2017-10-12 09:40:00,90.51,90.73,90.24,90.31,41588.0,90.51,90.73,90.24,90.31,41588.0
2017-10-12 09:50:00,90.31,90.51,89.95,90.05,58564.0,90.31,90.51,89.95,90.05,58564.0
2017-10-12 10:00:00,90.06,90.29,90.0,90.2,39685.0,90.06,90.29,90.0,90.2,39685.0
2017-10-12 10:10:00,90.17,91.1,90.15,90.99,101117.0,90.17,91.1,90.15,90.99,101117.0
2017-10-12 10:20:00,90.99,91.18,90.99,91.16,58572.0,90.99,91.18,90.99,91.16,58572.0
2017-10-12 10:30:00,91.15,91.18,90.89,91.11,74494.0,91.15,91.18,90.89,91.11,74494.0
2017-10-12 10:40:00,91.08,91.26,91.07,91.16,48096.0,91.08,91.26,91.07,91.16,48096.0
2017-10-12 10:50:00,91.14,91.25,91.11,91.2,35978.0,91.14,91.25,91.11,91.2,35978.0
2017-10-12 11:00:00,91.25,91.5,91.25,91.38,51368.0,91.25,91.5,91.25,91.38,51368.0
2017-10-12 11:10:00,91.35,91.44,91.05,91.19,84308.0,91.35,91.44,91.05,91.19,84308.0
2017-10-12 11:20:00,91.23,91.23,91.02,91.17,18584.0,91.23,91.23,91.02,91.17,18584.0
2017-10-12 11:30:00,91.18,91.22,91.09,91.14,14026.0,91.18,91.22,91.09,91.14,14026.0
2017-10-12 11:40:00,91.14,91.24,91.13,91.17,9310.0,91.14,91.24,91.13,91.17,9310.0
2017-10-12 11:50:00,91.17,91.26,91.08,91.2,15650.0,91.17,91.26,91.08,91.2,15650.0
2017-10-12 12:00:00,91.23,91.25,90.94,90.96,21667.0,91.23,91.25,90.94,90.96,21667.0
2017-10-12 12:10:00,90.95,90.99,90.87,90.95,22534.0,90.95,90.99,90.87,90.95,22534.0
2017-10-12 12:20:00,90.95,91.04,90.92,90.96,20676.0,90.95,91.04,90.92,90.96,20676.0
2017-10-12 12:30:00,90.95,91.05,90.91,91.03,36407.0,90.95,91.05,90.91,91.03,36407.0
2017-10-12 12:40:00,90.97,91.02,90.93,90.98,15138.0,90.97,91.02,90.93,90.98,15138.0
2017-10-12 12:50:00,90.97,91.05,90.97,90.99,22259.0,90.97,91.05,90.97,90.99,22259.0
2017-10-12 13:00:00,90.98,91.0,90.8,90.8,28220.0,90.98,91.0,90.8,90.8,28220.0
2017-10-12 13:10:00,90.81,90.87,90.79,90.86,14923.0,90.81,90.87,90.79,90.86,14923.0
2017-10-12 13:20:00,90.85,90.87,90.68,90.71,9628.0,90.85,90.87,90.68,90.71,9628.0
2017-10-12 13:30:00,90.71,90.8,90.65,90.75,9481.0,90.71,90.8,90.65,90.75,9481.0
2017-10-12 13:40:00,90.72,90.73,90.67,90.68,8185.0,90.72,90.73,90.67,90.68,8185.0
2017-10-12 13:50:00,90.69,90.76,90.68,90.72,23096.0,90.69,90.76,90.68,90.72,23096.0
2017-10-12 14:00:00,90.75,90.78,90.72,90.73,9361.0,90.75,90.78,90.72,90.73,9361.0
2017-10-12 14:10:00,90.75,90.9,90.73,90.9,57376.0,90.75,90.9,90.73,90.9,57376.0
2017-10-12 14:20:00,90.9,91.13,90.89,91.1,51769.0,90.9,91.13,90.89,91.1,51769.0
2017-10-12 14:30:00,91.11,91.12,90.89,91.0,35458.0,91.11,91.12,90.89,91.0,35458.0
2017-10-12 14:40:00,90.97,91.21,90.94,91.01,35417.0,90.97,91.21,90.94,91.01,35417.0
2017-10-12 14:50:00,91.02,91.24,91.02,91.19,39510.0,91.02,91.24,91.02,91.19,39510.0
2017-10-12 15:00:00,91.19,91.35,91.19,91.32,38498.0,91.19,91.35,91.19,91.32,38498.0
2017-10-12 15:10:00,91.32,91.48,91.31,91.39,47302.0,91.32,91.48,91.31,91.39,47302.0
2017-10-12 15:20:00,91.39,91.42,91.26,91.33,75798.0,91.39,91.42,91.26,91.33,75798.0
2017-10-12 15:30:00,91.32,91.35,91.08,91.08,77738.0,91.32,91.35,91.08,91.08,77738.0
2017-10-12 15:40:00,91.09,91.28,91.06,91.28,80390.0,91.09,91.28,91.06,91.28,80390.0
2017-10-12 15:50:00,91.28,91.41,91.26,91.37,161232.0,91.28,91.41,91.26,91.37,161232.0
2017-10-13 09:30:00,90.16,91.45,89.94,91.44,116151.0,90.16,91.45,89.94,91.44,116151.0
2017-10-13 09:40:00,91.37,91.46,90.95,91.2,71704.0,91.37,91.46,90.95,91.2,71704.0
2017-10-13 09:50:00,91.2,91.5,91.13,91.23,52709.0,91.2,91.5,91.13,91.23,52709.0
2017-10-13 10:00:00,91.14,91.46,91.08,91.19,31461.0,91.14,91.46,91.08,91.19,31461.0
2017-10-13 10:10:00,91.28,91.37,91.21,91.35,24871.0,91.28,91.37,91.21,91.35,24871.0
2017-10-13 10:20:00,91.36,91.71,91.22,91.69,60219.0,91.36,91.71,91.22,91.69,60219.0
2017-10-13 10:30:00,91.68,91.8,91.56,91.67,49765.0,91.68,91.8,91.56,91.67,49765.0
2017-10-13 10:40:00,91.69,91.98,91.67,91.91,33261.0,91.69,91.98,91.67,91.91,33261.0
2017-10-13 10:50:00,91.89,92.15,91.89,92.04,59369.0,91.89,92.15,91.89,92.04,59369.0
2017-10-13 11:00:00,92.03,92.11,91.94,92.11,22514.0,92.03,92.11,91.94,92.11,22514.0
2017-10-13 11:10:00,92.14,92.14,91.9,91.9,45983.0,92.14,92.14,91.9,91.9,45983.0
2017-10-13 11:20:00,91.9,92.01,91.8,91.84,45950.0,91.9,92.01,91.8,91.84,45950.0
2017-10-13 11:30:00,91.87,91.92,91.78,91.81,32504.0,91.87,91.92,91.78,91.81,32504.0
2017-10-13 11:40:00,91.84,91.85,91.57,91.57,49925.0,91.84,91.85,91.57,91.57,49925.0
2017-10-13 11:50:00,91.55,91.66,91.44,91.61,27122.0,91.55,91.66,91.44,91.61,27122.0
2017-10-13 12:00:00,91.63,91.65,91.47,91.57,13630.0,91.63,91.65,91.47,91.57,13630.0
2017-10-13 12:10:00,91.58,91.63,91.53,91.54,10242.0,91.58,91.63,91.53,91.54,10242.0
2017-10-13 12:20:00,91.54,91.57,91.45,91.5,13307.0,91.54,91.57,91.45,91.5,13307.0
2017-10-13 12:30:00,91.49,91.51,91.38,91.38,9840.0,91.49,91.51,91.38,91.38,9840.0
2017-10-13 12:40:00,91.4,91.5,91.35,91.42,10775.0,91.4,91.5,91.35,91.42,10775.0
2017-10-13 12:50:00,91.45,91.52,91.33,91.35,11295.0,91.45,91.52,91.33,91.35,11295.0
2017-10-13 13:00:00,91.36,91.42,91.32,91.36,13115.0,91.36,91.42,91.32,91.36,13115.0
2017-10-13 13:10:00,91.38,91.45,91.34,91.39,9222.0,91.38,91.45,91.34,91.39,9222.0
2017-10-13 13:20:00,91.38,91.52,91.38,91.49,10828.0,91.38,91.52,91.38,91.49,10828.0
2017-10-13 13:30:00,91.49,91.65,91.47,91.64,32764.0,91.49,91.65,91.47,91.64,32764.0
2017-10-13 13:40:00,91.65,91.65,91.42,91.44,20994.0,91.65,91.65,91.42,91.44,20994.0
2017-10-13 13:50:00,91.43,91.58,91.42,91.47,19965.0,91.43,91.58,91.42,91.47,19965.0
2017-10-13 14:00:00,91.5,91.6,91.5,91.56,19867.0,91.5,91.6,91.5,91.56,19867.0
2017-10-13 14:10:00,91.55,91.64,91.46,91.62,30097.0,91.55,91.64,91.46,91.62,30097.0
2017-10-13 14:20:00,91.62,91.7,91.57,91.65,34569.0,91.62,91.7,91.57,91.65,34569.0
2017-10-13 14:30:00,91.64,91.67,91.54,91.6,43923.0,91.64,91.67,91.54,91.6,43923.0
2017-10-13 14:40:00,91.6,91.66,91.54,91.62,28983.0,91.6,91.66,91.54,91.62,28983.0
2017-10-13 14:50:00,91.65,91.67,91.54,91.64,48407.0,91.65,91.67,91.54,91.64,48407.0
2017-10-13 15:00:00,91.65,91.75,91.64,91.69,40479.0,91.65,91.75,91.64,91.69,40479.0
2017-10-13 15:10:00,91.68,91.71,91.54,91.55,86113.0,91.68,91.71,91.54,91.55,86113.0
2017-10-13 15:20:00,91.54,91.8,91.53,91.64,75380.0,91.54,91.8,91.53,91.64,75380.0
2017-10-13 15:30:00,91.63,91.74,91.58,91.71,67930.0,91.63,91.74,91.58,91.71,67930.0
2017-10-13 15:40:00,91.7,91.73,91.62,91.71,124150.0,91.7,91.73,91.62,91.71,124150.0
2017-10-13 15:50:00,91.59,91.71,91.42,91.51,163423.0,91.59,91.71,91.42,91.51,163423.0
2017-10-16 09:30:00,91.11,91.96,91.06,91.96,66098.0,91.11,91.96,91.06,91.96,66098.0
2017-10-16 09:40:00,91.91,92.05,91.7,91.95,41848.0,91.91,92.05,91.7,91.95,41848.0
2017-10-16 09:50:00,91.98,91.98,91.56,91.63,35294.0,91.98,91.98,91.56,91.63,35294.0
2017-10-16 10:00:00,91.62,91.74,91.36,91.36,91505.0,91.62,91.74,91.36,91.36,91505.0
2017-10-16 10:10:00,91.32,91.37,91.16,91.33,19694.0,91.32,91.37,91.16,91.33,19694.0
2017-10-16 10:20:00,91.3,91.49,91.25,91.45,17514.0,91.3,91.49,91.25,91.45,17514.0
2017-10-16 10:30:00,91.45,91.45,91.17,91.3,28357.0,91.45,91.45,91.17,91.3,28357.0
2017-10-16 10:40:00,91.27,91.33,91.19,91.28,23838.0,91.27,91.33,91.19,91.28,23838.0
2017-10-16 10:50:00,91.32,91.54,91.28,91.46,18724.0,91.32,91.54,91.28,91.46,18724.0
2017-10-16 11:00:00,91.46,91.63,91.43,91.6,65762.0,91.46,91.63,91.43,91.6,65762.0
2017-10-16 11:10:00,91.63,91.91,91.63,91.76,43864.0,91.63,91.91,91.63,91.76,43864.0
2017-10-16 11:20:00,91.74,91.76,91.55,91.58,22024.0,91.74,91.76,91.55,91.58,22024.0
2017-10-16 11:30:00,91.57,91.65,91.49,91.5,21258.0,91.57,91.65,91.49,91.5,21258.0
2017-10-16 11:40:00,91.51,91.68,91.41,91.5,33590.0,91.51,91.68,91.41,91.5,33590.0
2017-10-16 11:50:00,91.56,91.66,91.53,91.65,71442.0,91.56,91.66,91.53,91.65,71442.0
2017-10-16 12:00:00,91.65,91.83,91.6,91.74,60676.0,91.65,91.83,91.6,91.74,60676.0
2017-10-16 12:10:00,91.75,91.89,91.69,91.82,53184.0,91.75,91.89,91.69,91.82,53184.0
2017-10-16 12:20:00,91.81,91.86,91.67,91.74,23173.0,91.81,91.86,91.67,91.74,23173.0
2017-10-16 12:30:00,91.74,91.76,91.58,91.59,17431.0,91.74,91.76,91.58,91.59,17431.0
2017-10-16 12:40:00,91.58,91.66,91.56,91.59,19141.0,91.58,91.66,91.56,91.59,19141.0
2017-10-16 12:50:00,91.58,91.66,91.56,91.62,24941.0,91.58,91.66,91.56,91.62,24941.0
2017-10-16 13:00:00,91.61,91.61,91.47,91.51,21263.0,91.61,91.61,91.47,91.51,21263.0
2017-10-16 13:10:00,91.48,91.59,91.47,91.56,18425.0,91.48,91.59,91.47,91.56,18425.0
2017-10-16 13:20:00,91.54,91.57,91.41,91.57,15129.0,91.54,91.57,91.41,91.57,15129.0
2017-10-16 13:30:00,91.57,91.63,91.45,91.49,11528.0,91.57,91.63,91.45,91.49,11528.0
2017-10-16 13:40:00,91.49,91.73,91.46,91.73,30569.0,91.49,91.73,91.46,91.73,30569.0
2017-10-16 13:50:00,91.75,91.82,91.67,91.75,53535.0,91.75,91.82,91.67,91.75,53535.0
2017-10-16 14:00:00,91.77,91.88,91.77,91.87,45141.0,91.77,91.88,91.77,91.87,45141.0
2017-10-16 14:10:00,91.89,91.98,91.8,91.88,34327.0,91.89,91.98,91.8,91.88,34327.0
2017-10-16 14:20:00,91.88,91.92,91.74,91.89,22774.0,91.88,91.92,91.74,91.89,22774.0
2017-10-16 14:30:00,91.85,91.85,91.65,91.69,41053.0,91.85,91.85,91.65,91.69,41053.0
2017-10-16 14:40:00,91.68,91.87,91.68,91.82,25794.0,91.68,91.87,91.68,91.82,25794.0
2017-10-16 14:50:00,91.83,92.0,91.7,91.86,40471.0,91.83,92.0,91.7,91.86,40471.0
2017-10-16 15:00:00,91.86,91.88,91.78,91.81,20631.0,91.86,91.88,91.78,91.81,20631.0
2017-10-16 15:10:00,91.81,92.0,91.76,91.97,28339.0,91.81,92.0,91.76,91.97,28339.0
2017-10-16 15:20:00,91.96,91.97,91.81,91.82,25904.0,91.96,91.97,91.81,91.82,25904.0
2017-10-16 15:30:00,91.81,92.01,91.81,91.97,50918.0,91.81,92.01,91.81,91.97,50918.0
2017-10-16 15:40:00,91.96,91.96,91.87,91.88,65532.0,91.96,91.96,91.87,91.88,65532.0
2017-10-16 15:50:00,91.89,91.97,91.88,91.95,108578.0,91.89,91.97,91.88,91.95,108578.0
2017-10-17 09:30:00,91.7,92.1,91.52,92.07,37052.0,91.7,92.1,91.52,92.07,37052.0
2017-10-17 09:40:00,92.13,92.22,92.0,92.16,12181.0,92.13,92.22,92.0,92.16,12181.0
2017-10-17 09:50:00,92.13,92.13,91.81,91.81,16935.0,92.13,92.13,91.81,91.81,16935.0
2017-10-17 10:00:00,91.83,92.12,91.8,91.87,7430.0,91.83,92.12,91.8,91.87,7430.0
2017-10-17 10:10:00,91.85,92.06,91.81,91.97,15270.0,91.85,92.06,91.81,91.97,15270.0
2017-10-17 10:20:00,91.99,92.19,91.97,92.1,23581.0,91.99,92.19,91.97,92.1,23581.0
2017-10-17 10:30:00,92.1,92.1,91.84,91.84,15682.0,92.1,92.1,91.84,91.84,15682.0
2017-10-17 10:40:00,91.84,91.88,91.59,91.84,24414.0,91.84,91.88,91.59,91.84,24414.0
2017-10-17 10:50:00,91.87,91.89,91.43,91.44,19805.0,91.87,91.89,91.43,91.44,19805.0
2017-10-17 11:00:00,91.46,91.82,91.46,91.81,19209.0,91.46,91.82,91.46,91.81,19209.0
2017-10-17 11:10:00,91.77,91.85,91.72,91.8,12192.0,91.77,91.85,91.72,91.8,12192.0
2017-10-17 11:20:00,91.76,91.77,91.64,91.66,12275.0,91.76,91.77,91.64,91.66,12275.0
2017-10-17 11:30:00,91.66,91.73,91.58,91.63,14184.0,91.66,91.73,91.58,91.63,14184.0
2017-10-17 11:40:00,91.65,91.68,91.59,91.63,21977.0,91.65,91.68,91.59,91.63,21977.0
2017-10-17 11:50:00,91.65,91.69,91.54,91.56,35547.0,91.65,91.69,91.54,91.56,35547.0
2017-10-17 12:00:00,91.59,91.6,91.46,91.54,19273.0,91.59,91.6,91.46,91.54,19273.0
2017-10-17 12:10:00,91.55,91.57,91.44,91.47,21226.0,91.55,91.57,91.44,91.47,21226.0
2017-10-17 12:20:00,91.46,91.6,91.46,91.54,11427.0,91.46,91.6,91.46,91.54,11427.0
2017-10-17 12:30:00,91.56,91.57,91.46,91.48,16902.0,91.56,91.57,91.46,91.48,16902.0
2017-10-17 12:40:00,91.49,91.57,91.44,91.46,10865.0,91.49,91.57,91.44,91.46,10865.0
2017-10-17 12:50:00,91.44,91.55,91.42,91.47,8559.0,91.44,91.55,91.42,91.47,8559.0
2017-10-17 13:00:00,91.45,91.47,91.39,91.44,11807.0,91.45,91.47,91.39,91.44,11807.0
2017-10-17 13:10:00,91.45,91.45,91.4,91.43,8600.0,91.45,91.45,91.4,91.43,8600.0
2017-10-17 13:20:00,91.43,91.43,91.32,91.35,10199.0,91.43,91.43,91.32,91.35,10199.0
2017-10-17 13:30:00,91.34,91.36,91.15,91.27,28425.0,91.34,91.36,91.15,91.27,28425.0
2017-10-17 13:40:00,91.27,91.32,91.24,91.27,49476.0,91.27,91.32,91.24,91.27,49476.0
2017-10-17 13:50:00,91.3,91.34,91.25,91.3,13107.0,91.3,91.34,91.25,91.3,13107.0
2017-10-17 14:00:00,91.32,91.33,91.19,91.31,12043.0,91.32,91.33,91.19,91.31,12043.0
2017-10-17 14:10:00,91.33,91.45,91.27,91.44,12147.0,91.33,91.45,91.27,91.44,12147.0
2017-10-17 14:20:00,91.43,91.48,91.33,91.48,31228.0,91.43,91.48,91.33,91.48,31228.0
2017-10-17 14:30:00,91.49,91.52,91.41,91.42,26014.0,91.49,91.52,91.41,91.42,26014.0
2017-10-17 14:40:00,91.44,91.5,91.44,91.5,38174.0,91.44,91.5,91.44,91.5,38174.0
2017-10-17 14:50:00,91.49,91.63,91.49,91.53,24451.0,91.49,91.63,91.49,91.53,24451.0
2017-10-17 15:00:00,91.53,91.54,91.45,91.53,30007.0,91.53,91.54,91.45,91.53,30007.0
2017-10-17 15:10:00,91.53,91.57,91.4,91.42,16685.0,91.53,91.57,91.4,91.42,16685.0
2017-10-17 15:20:00,91.4,91.58,91.4,91.55,45157.0,91.4,91.58,91.4,91.55,45157.0
2017-10-17 15:30:00,91.55,91.62,91.46,91.52,44296.0,91.55,91.62,91.46,91.52,44296.0
2017-10-17 15:40:00,91.51,91.53,91.42,91.48,44298.0,91.51,91.53,91.42,91.48,44298.0
2017-10-17 15:50:00,91.49,91.56,91.39,91.53,103639.0,91.49,91.56,91.39,91.53,103639.0
2017-10-18 09:30:00,91.45,91.94,91.26,91.71,63524.0,91.45,91.94,91.26,91.71,63524.0
2017-10-18 09:40:00,91.68,91.8,91.47,91.53,32583.0,91.68,91.8,91.47,91.53,32583.0
2017-10-18 09:50:00,91.53,91.78,91.52,91.65,19718.0,91.53,91.78,91.52,91.65,19718.0
2017-10-18 10:00:00,91.65,91.98,91.65,91.75,24003.0,91.65,91.98,91.65,91.75,24003.0
2017-10-18 10:10:00,91.77,91.85,91.75,91.78,23257.0,91.77,91.85,91.75,91.78,23257.0
2017-10-18 10:20:00,91.78,91.79,91.59,91.67,31335.0,91.78,91.79,91.59,91.67,31335.0
2017-10-18 10:30:00,91.7,91.71,91.48,91.5,24079.0,91.7,91.71,91.48,91.5,24079.0
2017-10-18 10:40:00,91.53,91.61,91.45,91.61,25602.0,91.53,91.61,91.45,91.61,25602.0
2017-10-18 10:50:00,91.61,91.69,91.57,91.69,24098.0,91.61,91.69,91.57,91.69,24098.0
2017-10-18 11:00:00,91.69,91.7,91.45,91.49,32777.0,91.69,91.7,91.45,91.49,32777.0
2017-10-18 11:10:00,91.5,91.68,91.46,91.51,42081.0,91.5,91.68,91.46,91.51,42081.0
2017-10-18 11:20:00,91.49,91.85,91.49,91.77,24386.0,91.49,91.85,91.49,91.77,24386.0
2017-10-18 11:30:00,91.79,91.81,91.67,91.68,23316.0,91.79,91.81,91.67,91.68,23316.0
2017-10-18 11:40:00,91.68,91.77,91.63,91.66,17591.0,91.68,91.77,91.63,91.66,17591.0
2017-10-18 11:50:00,91.69,91.73,91.54,91.54,17651.0,91.69,91.73,91.54,91.54,17651.0
2017-10-18 12:00:00,91.55,91.75,91.52,91.72,13280.0,91.55,91.75,91.52,91.72,13280.0
2017-10-18 12:10:00,91.75,91.79,91.63,91.65,17465.0,91.75,91.79,91.63,91.65,17465.0
2017-10-18 12:20:00,91.67,91.79,91.64,91.77,20468.0,91.67,91.79,91.64,91.77,20468.0
2017-10-18 12:30:00,91.77,91.94,91.77,91.89,11103.0,91.77,91.94,91.77,91.89,11103.0
2017-10-18 12:40:00,91.89,92.05,91.85,91.98,39965.0,91.89,92.05,91.85,91.98,39965.0
2017-10-18 12:50:00,92.01,92.01,91.79,91.84,16210.0,92.01,92.01,91.79,91.84,16210.0
2017-10-18 13:00:00,91.83,91.83,91.71,91.72,12704.0,91.83,91.83,91.71,91.72,12704.0
2017-10-18 13:10:00,91.69,91.78,91.66,91.69,16282.0,91.69,91.78,91.66,91.69,16282.0
2017-10-18 13:20:00,91.7,91.76,91.67,91.68,11750.0,91.7,91.76,91.67,91.68,11750.0
2017-10-18 13:30:00,91.69,91.69,91.57,91.6,21210.0,91.69,91.69,91.57,91.6,21210.0
2017-10-18 13:40:00,91.58,91.65,91.58,91.63,14148.0,91.58,91.65,91.58,91.63,14148.0
2017-10-18 13:50:00,91.63,91.77,91.51,91.51,19060.0,91.63,91.77,91.51,91.51,19060.0
2017-10-18 14:00:00,91.5,91.56,91.45,91.53,19595.0,91.5,91.56,91.45,91.53,19595.0
2017-10-18 14:10:00,91.55,91.55,91.48,91.5,14792.0,91.55,91.55,91.48,91.5,14792.0
2017-10-18 14:20:00,91.49,91.5,91.39,91.47,15273.0,91.49,91.5,91.39,91.47,15273.0
2017-10-18 14:30:00,91.47,91.5,91.45,91.5,13994.0,91.47,91.5,91.45,91.5,13994.0
2017-10-18 14:40:00,91.51,91.7,91.49,91.58,81857.0,91.51,91.7,91.49,91.58,81857.0
2017-10-18 14:50:00,91.58,91.6,91.52,91.56,21051.0,91.58,91.6,91.52,91.56,21051.0
2017-10-18 15:00:00,91.55,91.59,91.51,91.53,27532.0,91.55,91.59,91.51,91.53,27532.0
2017-10-18 15:10:00,91.53,91.53,91.36,91.37,30491.0,91.53,91.53,91.36,91.37,30491.0
2017-10-18 15:20:00,91.38,91.4,91.32,91.39,34033.0,91.38,91.4,91.32,91.39,34033.0
2017-10-18 15:30:00,91.38,91.46,91.37,91.45,54309.0,91.38,91.46,91.37,91.45,54309.0
2017-10-18 15:40:00,91.45,91.5,91.42,91.47,53205.0,91.45,91.5,91.42,91.47,53205.0
2017-10-18 15:50:00,91.47,91.56,91.37,91.47,135009.0,91.47,91.56,91.37,91.47,135009.0
2017-10-19 09:30:00,91.4,91.93,91.11,91.55,48103.0,91.4,91.93,91.11,91.55,48103.0
2017-10-19 09:40:00,91.49,91.75,91.42,91.59,32400.0,91.49,91.75,91.42,91.59,32400.0
2017-10-19 09:50:00,91.58,91.58,90.92,90.93,61930.0,91.58,91.58,90.92,90.93,61930.0
2017-10-19 10:00:00,90.96,91.08,90.8,91.02,45699.0,90.96,91.08,90.8,91.02,45699.0
2017-10-19 10:10:00,91.04,91.24,90.99,91.15,27205.0,91.04,91.24,90.99,91.15,27205.0
2017-10-19 10:20:00,91.15,91.59,91.15,91.52,27798.0,91.15,91.59,91.15,91.52,27798.0
2017-10-19 10:30:00,91.52,91.56,91.38,91.49,20836.0,91.52,91.56,91.38,91.49,20836.0
2017-10-19 10:40:00,91.45,91.47,91.33,91.45,9383.0,91.45,91.47,91.33,91.45,9383.0
2017-10-19 10:50:00,91.48,91.55,91.46,91.53,8675.0,91.48,91.55,91.46,91.53,8675.0
2017-10-19 11:00:00,91.51,91.61,91.46,91.5,14484.0,91.51,91.61,91.46,91.5,14484.0
2017-10-19 11:10:00,91.5,91.58,91.38,91.48,19586.0,91.5,91.58,91.38,91.48,19586.0
2017-10-19 11:20:00,91.47,91.48,91.33,91.33,9770.0,91.47,91.48,91.33,91.33,9770.0
2017-10-19 11:30:00,91.32,91.39,91.32,91.33,5910.0,91.32,91.39,91.32,91.33,5910.0
2017-10-19 11:40:00,91.33,91.4,91.29,91.3,9895.0,91.33,91.4,91.29,91.3,9895.0
2017-10-19 11:50:00,91.28,91.37,91.13,91.13,14557.0,91.28,91.37,91.13,91.13,14557.0
2017-10-19 12:00:00,91.17,91.36,91.17,91.34,11676.0,91.17,91.36,91.17,91.34,11676.0
2017-10-19 12:10:00,91.32,91.49,91.31,91.41,17036.0,91.32,91.49,91.31,91.41,17036.0
2017-10-19 12:20:00,91.41,91.43,91.3,91.42,34378.0,91.41,91.43,91.3,91.42,34378.0
2017-10-19 12:30:00,91.44,91.47,91.37,91.38,9385.0,91.44,91.47,91.37,91.38,9385.0
2017-10-19 12:40:00,91.39,91.42,91.36,91.41,13855.0,91.39,91.42,91.36,91.41,13855.0
2017-10-19 12:50:00,91.43,91.44,91.38,91.44,7720.0,91.43,91.44,91.38,91.44,7720.0
2017-10-19 13:00:00,91.45,91.49,91.42,91.44,7444.0,91.45,91.49,91.42,91.44,7444.0
2017-10-19 13:10:00,91.44,91.55,91.44,91.48,16153.0,91.44,91.55,91.44,91.48,16153.0
2017-10-19 13:20:00,91.48,91.5,91.4,91.42,28391.0,91.48,91.5,91.4,91.42,28391.0
2017-10-19 13:30:00,91.44,91.44,91.37,91.43,6666.0,91.44,91.44,91.37,91.43,6666.0
2017-10-19 13:40:00,91.42,91.44,91.38,91.39,5332.0,91.42,91.44,91.38,91.39,5332.0
2017-10-19 13:50:00,91.37,91.42,91.33,91.38,3700.0,91.37,91.42,91.33,91.38,3700.0
2017-10-19 14:00:00,91.38,91.45,91.37,91.38,10745.0,91.38,91.45,91.37,91.38,10745.0
2017-10-19 14:10:00,91.38,91.42,91.34,91.37,7887.0,91.38,91.42,91.34,91.37,7887.0
2017-10-19 14:20:00,91.36,91.37,91.29,91.36,6274.0,91.36,91.37,91.29,91.36,6274.0
2017-10-19 14:30:00,91.37,91.47,91.36,91.43,6033.0,91.37,91.47,91.36,91.43,6033.0
2017-10-19 14:40:00,91.43,91.46,91.38,91.39,15042.0,91.43,91.46,91.38,91.39,15042.0
2017-10-19 14:50:00,91.39,91.46,91.36,91.45,10839.0,91.39,91.46,91.36,91.45,10839.0
2017-10-19 15:00:00,91.43,91.43,91.32,91.35,20335.0,91.43,91.43,91.32,91.35,20335.0
2017-10-19 15:10:00,91.36,91.44,91.35,91.42,16083.0,91.36,91.44,91.35,91.42,16083.0
2017-10-19 15:20:00,91.41,91.42,91.35,91.35,32872.0,91.41,91.42,91.35,91.35,32872.0
2017-10-19 15:30:00,91.35,91.4,91.29,91.36,37361.0,91.35,91.4,91.29,91.36,37361.0
2017-10-19 15:40:00,91.37,91.4,91.3,91.38,56639.0,91.37,91.4,91.3,91.38,56639.0
2017-10-19 15:50:00,91.37,91.49,91.36,91.41,235347.0,91.37,91.49,91.36,91.41,235347.0
2017-10-20 09:30:00,91.85,92.0,91.65,91.95,65414.0,91.85,92.0,91.65,91.95,65414.0
2017-10-20 09:40:00,92.0,92.29,91.84,91.93,33146.0,92.0,92.29,91.84,91.93,33146.0
2017-10-20 09:50:00,91.91,92.06,91.88,92.0,13788.0,91.91,92.06,91.88,92.0,13788.0
2017-10-20 10:00:00,92.01,92.2,91.94,92.19,29041.0,92.01,92.2,91.94,92.19,29041.0
2017-10-20 10:10:00,92.18,92.19,91.96,92.04,22168.0,92.18,92.19,91.96,92.04,22168.0
2017-10-20 10:20:00,92.0,92.02,91.65,91.66,30242.0,92.0,92.02,91.65,91.66,30242.0
2017-10-20 10:30:00,91.68,91.8,91.63,91.8,23933.0,91.68,91.8,91.63,91.8,23933.0
2017-10-20 10:40:00,91.8,91.81,91.58,91.59,16195.0,91.8,91.81,91.58,91.59,16195.0
2017-10-20 10:50:00,91.58,91.74,91.58,91.65,13962.0,91.58,91.74,91.58,91.65,13962.0
2017-10-20 11:00:00,91.66,91.81,91.66,91.72,15167.0,91.66,91.81,91.66,91.72,15167.0
2017-10-20 11:10:00,91.72,91.91,91.72,91.89,13903.0,91.72,91.91,91.72,91.89,13903.0
2017-10-20 11:20:00,91.94,91.96,91.83,91.9,16449.0,91.94,91.96,91.83,91.9,16449.0
2017-10-20 11:30:00,91.92,91.94,91.79,91.81,18448.0,91.92,91.94,91.79,91.81,18448.0
2017-10-20 11:40:00,91.8,91.84,91.72,91.83,21417.0,91.8,91.84,91.72,91.83,21417.0
2017-10-20 11:50:00,91.84,91.89,91.79,91.89,16976.0,91.84,91.89,91.79,91.89,16976.0
2017-10-20 12:00:00,91.85,91.91,91.85,91.87,14159.0,91.85,91.91,91.85,91.87,14159.0
2017-10-20 12:10:00,91.87,91.98,91.83,91.88,19791.0,91.87,91.98,91.83,91.88,19791.0
2017-10-20 12:20:00,91.88,91.98,91.88,91.97,16229.0,91.88,91.98,91.88,91.97,16229.0
2017-10-20 12:30:00,91.95,91.99,91.84,91.86,10000.0,91.95,91.99,91.84,91.86,10000.0
2017-10-20 12:40:00,91.88,91.99,91.86,91.96,9659.0,91.88,91.99,91.86,91.96,9659.0
2017-10-20 12:50:00,91.99,92.0,91.88,91.9,8089.0,91.99,92.0,91.88,91.9,8089.0
2017-10-20 13:00:00,91.93,92.01,91.93,91.94,13222.0,91.93,92.01,91.93,91.94,13222.0
2017-10-20 13:10:00,91.97,92.03,91.85,91.85,16682.0,91.97,92.03,91.85,91.85,16682.0
2017-10-20 13:20:00,91.85,91.92,91.79,91.88,18047.0,91.85,91.92,91.79,91.88,18047.0
2017-10-20 13:30:00,91.89,91.97,91.83,91.83,16115.0,91.89,91.97,91.83,91.83,16115.0
2017-10-20 13:40:00,91.82,91.98,91.8,91.81,15590.0,91.82,91.98,91.8,91.81,15590.0
2017-10-20 13:50:00,91.83,91.87,91.8,91.82,16738.0,91.83,91.87,91.8,91.82,16738.0
2017-10-20 14:00:00,91.8,91.86,91.77,91.83,17138.0,91.8,91.86,91.77,91.83,17138.0
2017-10-20 14:10:00,91.85,91.87,91.74,91.81,28064.0,91.85,91.87,91.74,91.81,28064.0
2017-10-20 14:20:00,91.8,91.83,91.75,91.8,23107.0,91.8,91.83,91.75,91.8,23107.0
2017-10-20 14:30:00,91.78,91.88,91.75,91.8,19410.0,91.78,91.88,91.75,91.8,19410.0
2017-10-20 14:40:00,91.82,91.89,91.78,91.89,23378.0,91.82,91.89,91.78,91.89,23378.0
2017-10-20 14:50:00,91.87,91.89,91.79,91.84,37595.0,91.87,91.89,91.79,91.84,37595.0
2017-10-20 15:00:00,91.85,91.87,91.8,91.83,15638.0,91.85,91.87,91.8,91.83,15638.0
2017-10-20 15:10:00,91.84,91.86,91.8,91.85,17145.0,91.84,91.86,91.8,91.85,17145.0
2017-10-20 15:20:00,91.86,91.95,91.83,91.95,28480.0,91.86,91.95,91.83,91.95,28480.0
2017-10-20 15:30:00,91.96,92.32,91.94,92.3,134807.0,91.96,92.32,91.94,92.3,134807.0
2017-10-20 15:40:00,92.29,92.43,92.2,92.43,98749.0,92.29,92.43,92.2,92.43,98749.0
2017-10-20 15:50:00,92.43,92.55,92.3,92.37,210501.0,92.43,92.55,92.3,92.37,210501.0
2017-10-23 09:30:00,92.43,92.97,92.17,92.7,51171.0,92.43,92.97,92.17,92.7,51171.0
2017-10-23 09:40:00,92.67,92.81,92.42,92.8,49706.0,92.67,92.81,92.42,92.8,49706.0
2017-10-23 09:50:00,92.79,93.5,92.76,93.38,59453.0,92.79,93.5,92.76,93.38,59453.0
2017-10-23 10:00:00,93.36,93.68,93.29,93.58,70437.0,93.36,93.68,93.29,93.58,70437.0
2017-10-23 10:10:00,93.61,93.66,92.98,92.99,54987.0,93.61,93.66,92.98,92.99,54987.0
2017-10-23 10:20:00,92.97,92.98,92.58,92.92,31732.0,92.97,92.98,92.58,92.92,31732.0
2017-10-23 10:30:00,92.92,92.96,92.67,92.67,14806.0,92.92,92.96,92.67,92.67,14806.0
2017-10-23 10:40:00,92.7,92.72,92.46,92.49,28894.0,92.7,92.72,92.46,92.49,28894.0
2017-10-23 10:50:00,92.46,92.55,92.46,92.51,55100.0,92.46,92.55,92.46,92.51,55100.0
2017-10-23 11:00:00,92.52,92.62,92.47,92.61,45455.0,92.52,92.62,92.47,92.61,45455.0
2017-10-23 11:10:00,92.61,92.67,92.5,92.62,22917.0,92.61,92.67,92.5,92.62,22917.0
2017-10-23 11:20:00,92.62,92.66,92.51,92.57,13585.0,92.62,92.66,92.51,92.57,13585.0
2017-10-23 11:30:00,92.6,92.63,92.39,92.39,14331.0,92.6,92.63,92.39,92.39,14331.0
2017-10-23 11:40:00,92.43,92.43,92.25,92.25,29549.0,92.43,92.43,92.25,92.25,29549.0
2017-10-23 11:50:00,92.26,92.4,92.23,92.33,18607.0,92.26,92.4,92.23,92.33,18607.0
2017-10-23 12:00:00,92.34,92.35,92.25,92.25,12336.0,92.34,92.35,92.25,92.25,12336.0
2017-10-23 12:10:00,92.27,92.49,92.22,92.46,36144.0,92.27,92.49,92.22,92.46,36144.0
2017-10-23 12:20:00,92.46,92.47,92.33,92.36,19959.0,92.46,92.47,92.33,92.36,19959.0
2017-10-23 12:30:00,92.34,92.37,92.25,92.25,22249.0,92.34,92.37,92.25,92.25,22249.0
2017-10-23 12:40:00,92.26,92.32,92.2,92.26,35210.0,92.26,92.32,92.2,92.26,35210.0
2017-10-23 12:50:00,92.27,92.28,92.17,92.2,23355.0,92.27,92.28,92.17,92.2,23355.0
2017-10-23 13:00:00,92.2,92.25,92.17,92.25,7929.0,92.2,92.25,92.17,92.25,7929.0
2017-10-23 13:10:00,92.24,92.25,92.1,92.17,17207.0,92.24,92.25,92.1,92.17,17207.0
2017-10-23 13:20:00,92.16,92.2,92.12,92.14,19267.0,92.16,92.2,92.12,92.14,19267.0
2017-10-23 13:30:00,92.13,92.15,92.04,92.13,16154.0,92.13,92.15,92.04,92.13,16154.0
2017-10-23 13:40:00,92.12,92.17,92.09,92.12,15075.0,92.12,92.17,92.09,92.12,15075.0
2017-10-23 13:50:00,92.11,92.11,91.96,91.99,16082.0,92.11,92.11,91.96,91.99,16082.0
2017-10-23 14:00:00,91.98,92.04,91.97,92.02,17939.0,91.98,92.04,91.97,92.02,17939.0
2017-10-23 14:10:00,92.02,92.05,91.91,92.03,23387.0,92.02,92.05,91.91,92.03,23387.0
2017-10-23 14:20:00,92.03,92.19,92.0,92.12,38801.0,92.03,92.19,92.0,92.12,38801.0
2017-10-23 14:30:00,92.13,92.13,92.05,92.09,13021.0,92.13,92.13,92.05,92.09,13021.0
2017-10-23 14:40:00,92.1,92.15,92.01,92.05,16547.0,92.1,92.15,92.01,92.05,16547.0
2017-10-23 14:50:00,92.04,92.08,91.98,91.98,16600.0,92.04,92.08,91.98,91.98,16600.0
2017-10-23 15:00:00,91.97,91.98,91.86,91.9,17344.0,91.97,91.98,91.86,91.9,17344.0
2017-10-23 15:10:00,91.89,91.96,91.85,91.94,27271.0,91.89,91.96,91.85,91.94,27271.0
2017-10-23 15:20:00,91.94,91.95,91.84,91.88,24351.0,91.94,91.95,91.84,91.88,24351.0
2017-10-23 15:30:00,91.88,91.92,91.71,91.75,37982.0,91.88,91.92,91.71,91.75,37982.0
2017-10-23 15:40:00,91.74,91.8,91.72,91.73,53533.0,91.74,91.8,91.72,91.73,53533.0
2017-10-23 15:50:00,91.72,91.83,91.58,91.72,167902.0,91.72,91.83,91.58,91.72,167902.0
2017-10-24 09:30:00,91.61,92.31,91.55,91.89,48477.0,91.61,92.31,91.55,91.89,48477.0
2017-10-24 09:40:00,91.91,92.01,91.36,91.53,20645.0,91.91,92.01,91.36,91.53,20645.0
2017-10-24 09:50:00,91.53,91.8,91.35,91.36,23292.0,91.53,91.8,91.35,91.36,23292.0
2017-10-24 10:00:00,91.38,91.5,91.13,91.25,74733.0,91.38,91.5,91.13,91.25,74733.0
2017-10-24 10:10:00,91.31,91.73,91.28,91.52,43508.0,91.31,91.73,91.28,91.52,43508.0
2017-10-24 10:20:00,91.56,91.67,91.43,91.5,39416.0,91.56,91.67,91.43,91.5,39416.0
2017-10-24 10:30:00,91.49,91.52,91.24,91.25,30702.0,91.49,91.52,91.24,91.25,30702.0
2017-10-24 10:40:00,91.25,91.35,91.18,91.18,34431.0,91.25,91.35,91.18,91.18,34431.0
2017-10-24 10:50:00,91.2,91.4,91.18,91.27,41415.0,91.2,91.4,91.18,91.27,41415.0
2017-10-24 11:00:00,91.28,91.45,91.17,91.38,37055.0,91.28,91.45,91.17,91.38,37055.0
2017-10-24 11:10:00,91.42,91.52,91.41,91.51,37200.0,91.42,91.52,91.41,91.51,37200.0
2017-10-24 11:20:00,91.51,91.51,91.42,91.45,21193.0,91.51,91.51,91.42,91.45,21193.0
2017-10-24 11:30:00,91.45,91.52,91.4,91.46,27777.0,91.45,91.52,91.4,91.46,27777.0
2017-10-24 11:40:00,91.47,91.47,91.37,91.41,20067.0,91.47,91.47,91.37,91.41,20067.0
2017-10-24 11:50:00,91.4,91.48,91.36,91.36,13980.0,91.4,91.48,91.36,91.36,13980.0
2017-10-24 12:00:00,91.36,91.36,91.22,91.29,19507.0,91.36,91.36,91.22,91.29,19507.0
2017-10-24 12:10:00,91.3,91.31,91.18,91.2,22700.0,91.3,91.31,91.18,91.2,22700.0
2017-10-24 12:20:00,91.22,91.25,91.2,91.24,40365.0,91.22,91.25,91.2,91.24,40365.0
2017-10-24 12:30:00,91.25,91.32,91.21,91.29,18254.0,91.25,91.32,91.21,91.29,18254.0
2017-10-24 12:40:00,91.3,91.49,91.29,91.35,34660.0,91.3,91.49,91.29,91.35,34660.0
2017-10-24 12:50:00,91.36,91.42,91.36,91.42,24704.0,91.36,91.42,91.36,91.42,24704.0
2017-10-24 13:00:00,91.42,91.56,91.41,91.42,31919.0,91.42,91.56,91.41,91.42,31919.0
2017-10-24 13:10:00,91.41,91.54,91.41,91.49,36753.0,91.41,91.54,91.41,91.49,36753.0
2017-10-24 13:20:00,91.49,91.54,91.35,91.37,31935.0,91.49,91.54,91.35,91.37,31935.0
2017-10-24 13:30:00,91.38,91.41,91.26,91.3,28086.0,91.38,91.41,91.26,91.3,28086.0
2017-10-24 13:40:00,91.31,91.41,91.31,91.32,28107.0,91.31,91.41,91.31,91.32,28107.0
2017-10-24 13:50:00,91.33,91.35,91.25,91.35,28530.0,91.33,91.35,91.25,91.35,28530.0
2017-10-24 14:00:00,91.33,91.54,91.3,91.48,44673.0,91.33,91.54,91.3,91.48,44673.0
2017-10-24 14:10:00,91.48,91.73,91.48,91.68,39929.0,91.48,91.73,91.48,91.68,39929.0
2017-10-24 14:20:00,91.69,91.69,91.56,91.58,26189.0,91.69,91.69,91.56,91.58,26189.0
2017-10-24 14:30:00,91.57,91.6,91.55,91.56,33592.0,91.57,91.6,91.55,91.56,33592.0
2017-10-24 14:40:00,91.56,91.62,91.55,91.61,33323.0,91.56,91.62,91.55,91.61,33323.0
2017-10-24 14:50:00,91.61,91.72,91.58,91.62,46607.0,91.61,91.72,91.58,91.62,46607.0
2017-10-24 15:00:00,91.61,91.62,91.39,91.39,50232.0,91.61,91.62,91.39,91.39,50232.0
2017-10-24 15:10:00,91.39,91.57,91.35,91.48,43727.0,91.39,91.57,91.35,91.48,43727.0
2017-10-24 15:20:00,91.49,91.51,91.43,91.43,41843.0,91.49,91.51,91.43,91.43,41843.0
2017-10-24 15:30:00,91.43,91.75,91.42,91.75,54816.0,91.43,91.75,91.42,91.75,54816.0
2017-10-24 15:40:00,91.74,91.83,91.65,91.68,107225.0,91.74,91.83,91.65,91.68,107225.0
2017-10-24 15:50:00,91.69,91.84,91.66,91.78,225659.0,91.69,91.84,91.66,91.78,225659.0
2017-10-25 09:30:00,91.48,91.69,91.34,91.38,22882.0,91.48,91.69,91.34,91.38,22882.0
2017-10-25 09:40:00,91.39,91.54,91.31,91.52,10912.0,91.39,91.54,91.31,91.52,10912.0
2017-10-25 09:50:00,91.55,91.55,91.3,91.42,10834.0,91.55,91.55,91.3,91.42,10834.0
2017-10-25 10:00:00,91.5,91.89,91.44,91.67,27140.0,91.5,91.89,91.44,91.67,27140.0
2017-10-25 10:10:00,91.69,91.75,91.34,91.36,20787.0,91.69,91.75,91.34,91.36,20787.0
2017-10-25 10:20:00,91.29,91.45,91.28,91.36,33910.0,91.29,91.45,91.28,91.36,33910.0
2017-10-25 10:30:00,91.4,91.44,91.24,91.32,20023.0,91.4,91.44,91.24,91.32,20023.0
2017-10-25 10:40:00,91.35,91.44,91.25,91.3,11648.0,91.35,91.44,91.25,91.3,11648.0
2017-10-25 10:50:00,91.29,91.46,91.29,91.44,26750.0,91.29,91.46,91.29,91.44,26750.0
2017-10-25 11:00:00,91.45,91.51,91.25,91.26,23747.0,91.45,91.51,91.25,91.26,23747.0
2017-10-25 11:10:00,91.3,91.35,91.09,91.11,23624.0,91.3,91.35,91.09,91.11,23624.0
2017-10-25 11:20:00,91.15,91.3,91.09,91.29,38304.0,91.15,91.3,91.09,91.29,38304.0
2017-10-25 11:30:00,91.29,91.39,91.22,91.34,23523.0,91.29,91.39,91.22,91.34,23523.0
2017-10-25 11:40:00,91.34,91.39,91.28,91.38,19736.0,91.34,91.39,91.28,91.38,19736.0
2017-10-25 11:50:00,91.38,91.41,91.28,91.39,28681.0,91.38,91.41,91.28,91.39,28681.0
2017-10-25 12:00:00,91.39,91.45,91.23,91.39,42010.0,91.39,91.45,91.23,91.39,42010.0
2017-10-25 12:10:00,91.38,91.43,91.27,91.28,11300.0,91.38,91.43,91.27,91.28,11300.0
2017-10-25 12:20:00,91.26,91.27,91.06,91.08,20943.0,91.26,91.27,91.06,91.08,20943.0
2017-10-25 12:30:00,91.11,91.31,91.09,91.21,31125.0,91.11,91.31,91.09,91.21,31125.0
2017-10-25 12:40:00,91.24,91.29,91.11,91.15,12778.0,91.24,91.29,91.11,91.15,12778.0
2017-10-25 12:50:00,91.16,91.25,91.16,91.2,8277.0,91.16,91.25,91.16,91.2,8277.0
2017-10-25 13:00:00,91.25,91.35,91.23,91.32,9776.0,91.25,91.35,91.23,91.32,9776.0
2017-10-25 13:10:00,91.41,91.59,91.38,91.59,14197.0,91.41,91.59,91.38,91.59,14197.0
2017-10-25 13:20:00,91.58,91.6,91.35,91.38,18455.0,91.58,91.6,91.35,91.38,18455.0
2017-10-25 13:30:00,91.39,91.52,91.39,91.5,14325.0,91.39,91.52,91.39,91.5,14325.0
2017-10-25 13:40:00,91.52,91.71,91.52,91.65,22851.0,91.52,91.71,91.52,91.65,22851.0
2017-10-25 13:50:00,91.66,91.78,91.54,91.72,17277.0,91.66,91.78,91.54,91.72,17277.0
2017-10-25 14:00:00,91.73,91.78,91.66,91.7,30746.0,91.73,91.78,91.66,91.7,30746.0
2017-10-25 14:10:00,91.68,91.76,91.63,91.66,24508.0,91.68,91.76,91.63,91.66,24508.0
2017-10-25 14:20:00,91.65,91.75,91.63,91.71,19474.0,91.65,91.75,91.63,91.71,19474.0
2017-10-25 14:30:00,91.72,91.83,91.66,91.7,17905.0,91.72,91.83,91.66,91.7,17905.0
2017-10-25 14:40:00,91.66,91.71,91.52,91.55,12832.0,91.66,91.71,91.52,91.55,12832.0
2017-10-25 14:50:00,91.58,91.7,91.52,91.67,15973.0,91.58,91.7,91.52,91.67,15973.0
2017-10-25 15:00:00,91.67,91.76,91.56,91.75,18426.0,91.67,91.76,91.56,91.75,18426.0
2017-10-25 15:10:00,91.76,91.83,91.75,91.8,16974.0,91.76,91.83,91.75,91.8,16974.0
2017-10-25 15:20:00,91.79,91.9,91.78,91.85,19305.0,91.79,91.9,91.78,91.85,19305.0
2017-10-25 15:30:00,91.86,91.87,91.69,91.7,19328.0,91.86,91.87,91.69,91.7,19328.0
2017-10-25 15:40:00,91.71,91.71,91.51,91.54,26374.0,91.71,91.71,91.51,91.54,26374.0
2017-10-25 15:50:00,91.63,91.71,91.51,91.61,78195.0,91.63,91.71,91.51,91.61,78195.0
2017-10-26 09:30:00,92.12,92.59,91.99,92.09,54764.0,92.12,92.59,91.99,92.09,54764.0
2017-10-26 09:40:00,91.98,92.26,91.98,92.02,52196.0,91.98,92.26,91.98,92.02,52196.0
2017-10-26 09:50:00,92.04,92.07,91.88,91.92,13835.0,92.04,92.07,91.88,91.92,13835.0
2017-10-26 10:00:00,91.91,92.07,91.78,92.02,30966.0,91.91,92.07,91.78,92.02,30966.0
2017-10-26 10:10:00,92.0,92.09,91.78,91.91,35917.0,92.0,92.09,91.78,91.91,35917.0
2017-10-26 10:20:00,91.91,92.45,91.91,92.4,27381.0,91.91,92.45,91.91,92.4,27381.0
2017-10-26 10:30:00,92.4,92.51,92.28,92.49,25234.0,92.4,92.51,92.28,92.49,25234.0
2017-10-26 10:40:00,92.51,92.54,92.29,92.32,17795.0,92.51,92.54,92.29,92.32,17795.0
2017-10-26 10:50:00,92.3,92.56,92.18,92.49,41129.0,92.3,92.56,92.18,92.49,41129.0
2017-10-26 11:00:00,92.48,92.55,92.26,92.3,28177.0,92.48,92.55,92.26,92.3,28177.0
2017-10-26 11:10:00,92.27,92.57,92.26,92.53,8761.0,92.27,92.57,92.26,92.53,8761.0
2017-10-26 11:20:00,92.55,92.74,92.44,92.64,36098.0,92.55,92.74,92.44,92.64,36098.0
2017-10-26 11:30:00,92.61,92.64,92.54,92.6,12299.0,92.61,92.64,92.54,92.6,12299.0
2017-10-26 11:40:00,92.63,92.74,92.55,92.74,24338.0,92.63,92.74,92.55,92.74,24338.0
2017-10-26 11:50:00,92.74,93.08,92.6,93.0,40488.0,92.74,93.08,92.6,93.0,40488.0
2017-10-26 12:00:00,93.02,93.13,92.95,93.13,25946.0,93.02,93.13,92.95,93.13,25946.0
2017-10-26 12:10:00,93.13,93.34,93.11,93.22,22231.0,93.13,93.34,93.11,93.22,22231.0
2017-10-26 12:20:00,93.19,93.21,93.08,93.08,15169.0,93.19,93.21,93.08,93.08,15169.0
2017-10-26 12:30:00,93.08,93.08,92.94,93.0,50153.0,93.08,93.08,92.94,93.0,50153.0
2017-10-26 12:40:00,92.97,92.98,92.86,92.86,12434.0,92.97,92.98,92.86,92.86,12434.0
2017-10-26 12:50:00,92.85,92.9,92.78,92.82,6069.0,92.85,92.9,92.78,92.82,6069.0
2017-10-26 13:00:00,92.87,93.04,92.83,92.9,8914.0,92.87,93.04,92.83,92.9,8914.0
2017-10-26 13:10:00,92.89,93.04,92.88,92.97,7474.0,92.89,93.04,92.88,92.97,7474.0
2017-10-26 13:20:00,92.98,93.02,92.86,92.86,12400.0,92.98,93.02,92.86,92.86,12400.0
2017-10-26 13:30:00,92.87,92.92,92.81,92.87,16670.0,92.87,92.92,92.81,92.87,16670.0
2017-10-26 13:40:00,92.88,93.01,92.85,92.91,19646.0,92.88,93.01,92.85,92.91,19646.0
2017-10-26 13:50:00,92.91,93.03,92.83,92.97,17299.0,92.91,93.03,92.83,92.97,17299.0
2017-10-26 14:00:00,93.0,93.17,93.0,93.12,28199.0,93.0,93.17,93.0,93.12,28199.0
2017-10-26 14:10:00,93.15,93.29,93.13,93.25,20858.0,93.15,93.29,93.13,93.25,20858.0
2017-10-26 14:20:00,93.25,93.28,93.14,93.18,33415.0,93.25,93.28,93.14,93.18,33415.0
2017-10-26 14:30:00,93.18,93.2,92.93,92.99,28586.0,93.18,93.2,92.93,92.99,28586.0
2017-10-26 14:40:00,93.01,93.02,92.77,92.85,28849.0,93.01,93.02,92.77,92.85,28849.0
2017-10-26 14:50:00,92.84,92.87,92.61,92.78,31084.0,92.84,92.87,92.61,92.78,31084.0
2017-10-26 15:00:00,92.81,92.92,92.77,92.84,19500.0,92.81,92.92,92.77,92.84,19500.0
2017-10-26 15:10:00,92.87,92.91,92.84,92.88,13375.0,92.87,92.91,92.84,92.88,13375.0
2017-10-26 15:20:00,92.85,92.96,92.85,92.95,21943.0,92.85,92.96,92.85,92.95,21943.0
2017-10-26 15:30:00,92.95,93.01,92.88,92.92,43390.0,92.95,93.01,92.88,92.92,43390.0
2017-10-26 15:40:00,92.93,92.97,92.87,92.97,42611.0,92.93,92.97,92.87,92.97,42611.0
2017-10-26 15:50:00,93.03,93.31,92.97,93.24,197916.0,93.03,93.31,92.97,93.24,197916.0
2017-10-27 09:30:00,92.02,92.22,90.85,91.52,114243.0,92.02,92.22,90.85,91.52,114243.0
2017-10-27 09:40:00,91.45,91.57,91.16,91.24,50581.0,91.45,91.57,91.16,91.24,50581.0
2017-10-27 09:50:00,91.27,91.63,91.25,91.62,74625.0,91.27,91.63,91.25,91.62,74625.0
2017-10-27 10:00:00,91.61,92.05,91.52,91.81,77777.0,91.61,92.05,91.52,91.81,77777.0
2017-10-27 10:10:00,91.83,91.93,91.5,91.72,28579.0,91.83,91.93,91.5,91.72,28579.0
2017-10-27 10:20:00,91.72,91.74,91.55,91.68,35810.0,91.72,91.74,91.55,91.68,35810.0
2017-10-27 10:30:00,91.68,91.96,91.6,91.94,29141.0,91.68,91.96,91.6,91.94,29141.0
2017-10-27 10:40:00,91.9,91.96,91.69,91.8,55573.0,91.9,91.96,91.69,91.8,55573.0
2017-10-27 10:50:00,91.8,91.85,91.69,91.85,31502.0,91.8,91.85,91.69,91.85,31502.0
2017-10-27 11:00:00,91.83,91.94,91.62,91.72,86510.0,91.83,91.94,91.62,91.72,86510.0
2017-10-27 11:10:00,91.76,91.82,91.59,91.72,17853.0,91.76,91.82,91.59,91.72,17853.0
2017-10-27 11:20:00,91.69,92.23,91.69,92.18,48558.0,91.69,92.23,91.69,92.18,48558.0
2017-10-27 11:30:00,92.19,92.37,92.06,92.35,43065.0,92.19,92.37,92.06,92.35,43065.0
2017-10-27 11:40:00,92.38,92.58,92.2,92.5,43792.0,92.38,92.58,92.2,92.5,43792.0
2017-10-27 11:50:00,92.53,92.57,92.38,92.49,28951.0,92.53,92.57,92.38,92.49,28951.0
2017-10-27 12:00:00,92.5,92.51,92.31,92.45,20175.0,92.5,92.51,92.31,92.45,20175.0
2017-10-27 12:10:00,92.43,92.66,92.37,92.64,26461.0,92.43,92.66,92.37,92.64,26461.0
2017-10-27 12:20:00,92.66,92.66,92.46,92.51,34571.0,92.66,92.66,92.46,92.51,34571.0
2017-10-27 12:30:00,92.54,92.6,92.43,92.47,17192.0,92.54,92.6,92.43,92.47,17192.0
2017-10-27 12:40:00,92.49,92.72,92.45,92.72,18504.0,92.49,92.72,92.45,92.72,18504.0
2017-10-27 12:50:00,92.71,92.76,92.57,92.65,16652.0,92.71,92.76,92.57,92.65,16652.0
2017-10-27 13:00:00,92.65,92.88,92.59,92.81,24900.0,92.65,92.88,92.59,92.81,24900.0
2017-10-27 13:10:00,92.8,92.87,92.69,92.69,21633.0,92.8,92.87,92.69,92.69,21633.0
2017-10-27 13:20:00,92.72,92.78,92.65,92.74,23256.0,92.72,92.78,92.65,92.74,23256.0
2017-10-27 13:30:00,92.76,92.92,92.74,92.9,20425.0,92.76,92.92,92.74,92.9,20425.0
2017-10-27 13:40:00,92.9,93.04,92.84,93.04,20252.0,92.9,93.04,92.84,93.04,20252.0
2017-10-27 13:50:00,93.04,93.18,92.91,92.91,38478.0,93.04,93.18,92.91,92.91,38478.0
2017-10-27 14:00:00,92.94,93.06,92.93,93.03,25728.0,92.94,93.06,92.93,93.03,25728.0
2017-10-27 14:10:00,93.06,93.12,92.86,92.92,30498.0,93.06,93.12,92.86,92.92,30498.0
2017-10-27 14:20:00,92.89,92.9,92.78,92.78,24595.0,92.89,92.9,92.78,92.78,24595.0
2017-10-27 14:30:00,92.78,92.87,92.77,92.87,31511.0,92.78,92.87,92.77,92.87,31511.0
2017-10-27 14:40:00,92.87,92.96,92.85,92.9,29096.0,92.87,92.96,92.85,92.9,29096.0
2017-10-27 14:50:00,92.91,92.93,92.81,92.81,34383.0,92.91,92.93,92.81,92.81,34383.0
2017-10-27 15:00:00,92.81,92.83,92.64,92.66,37870.0,92.81,92.83,92.64,92.66,37870.0
2017-10-27 15:10:00,92.67,92.84,92.55,92.84,89561.0,92.67,92.84,92.55,92.84,89561.0
2017-10-27 15:20:00,92.85,92.96,92.82,92.89,35820.0,92.85,92.96,92.82,92.89,35820.0
2017-10-27 15:30:00,92.89,92.99,92.84,92.99,49390.0,92.89,92.99,92.84,92.99,49390.0
2017-10-27 15:40:00,92.98,93.2,92.97,93.17,82214.0,92.98,93.2,92.97,93.17,82214.0
2017-10-27 15:50:00,93.17,93.33,93.16,93.21,201251.0,93.17,93.33,93.16,93.21,201251.0
2017-10-30 09:30:00,92.44,92.92,92.12,92.12,80269.0,92.44,92.92,92.12,92.12,80269.0
2017-10-30 09:40:00,92.12,92.48,92.07,92.31,57657.0,92.12,92.48,92.07,92.31,57657.0
2017-10-30 09:50:00,92.29,92.35,91.84,91.96,36724.0,92.29,92.35,91.84,91.96,36724.0
2017-10-30 10:00:00,91.95,92.15,91.68,91.68,29307.0,91.95,92.15,91.68,91.68,29307.0
2017-10-30 10:10:00,91.69,91.98,91.65,91.92,47828.0,91.69,91.98,91.65,91.92,47828.0
2017-10-30 10:20:00,91.92,92.11,91.86,91.98,108315.0,91.92,92.11,91.86,91.98,108315.0
2017-10-30 10:30:00,91.96,92.06,91.89,92.0,63661.0,91.96,92.06,91.89,92.0,63661.0
2017-10-30 10:40:00,92.0,92.1,91.72,92.01,56913.0,92.0,92.1,91.72,92.01,56913.0
2017-10-30 10:50:00,91.98,91.99,91.7,91.76,21042.0,91.98,91.99,91.7,91.76,21042.0
2017-10-30 11:00:00,91.76,91.81,91.66,91.72,23249.0,91.76,91.81,91.66,91.72,23249.0
2017-10-30 11:10:00,91.7,91.83,91.67,91.71,19970.0,91.7,91.83,91.67,91.71,19970.0
2017-10-30 11:20:00,91.71,91.74,91.52,91.53,18092.0,91.71,91.74,91.52,91.53,18092.0
2017-10-30 11:30:00,91.54,91.67,91.24,91.37,56752.0,91.54,91.67,91.24,91.37,56752.0
2017-10-30 11:40:00,91.39,91.48,91.33,91.36,31082.0,91.39,91.48,91.33,91.36,31082.0
2017-10-30 11:50:00,91.36,91.44,91.24,91.37,40747.0,91.36,91.44,91.24,91.37,40747.0
2017-10-30 12:00:00,91.37,91.5,91.33,91.35,20436.0,91.37,91.5,91.33,91.35,20436.0
2017-10-30 12:10:00,91.34,91.52,91.23,91.34,107057.0,91.34,91.52,91.23,91.34,107057.0
2017-10-30 12:20:00,91.34,91.38,91.1,91.12,30865.0,91.34,91.38,91.1,91.12,30865.0
2017-10-30 12:30:00,91.17,91.22,91.04,91.06,21025.0,91.17,91.22,91.04,91.06,21025.0
2017-10-30 12:40:00,91.06,91.07,90.94,90.98,24186.0,91.06,91.07,90.94,90.98,24186.0
2017-10-30 12:50:00,90.97,90.98,90.63,90.64,29716.0,90.97,90.98,90.63,90.64,29716.0
2017-10-30 13:00:00,90.66,90.66,90.4,90.44,52811.0,90.66,90.66,90.4,90.44,52811.0
2017-10-30 13:10:00,90.44,90.79,90.3,90.73,86442.0,90.44,90.79,90.3,90.73,86442.0
2017-10-30 13:20:00,90.79,91.15,90.75,91.15,38995.0,90.79,91.15,90.75,91.15,38995.0
2017-10-30 13:30:00,91.12,91.35,91.11,91.35,32164.0,91.12,91.35,91.11,91.35,32164.0
2017-10-30 13:40:00,91.34,91.38,91.26,91.35,24066.0,91.34,91.38,91.26,91.35,24066.0
2017-10-30 13:50:00,91.35,91.39,91.26,91.29,16813.0,91.35,91.39,91.26,91.29,16813.0
2017-10-30 14:00:00,91.29,91.37,91.26,91.34,24290.0,91.29,91.37,91.26,91.34,24290.0
2017-10-30 14:10:00,91.34,91.39,91.24,91.3,27014.0,91.34,91.39,91.24,91.3,27014.0
2017-10-30 14:20:00,91.31,91.35,91.15,91.15,26869.0,91.31,91.35,91.15,91.15,26869.0
2017-10-30 14:30:00,91.16,91.31,91.11,91.31,18571.0,91.16,91.31,91.11,91.31,18571.0
2017-10-30 14:40:00,91.29,91.37,91.24,91.32,26359.0,91.29,91.37,91.24,91.32,26359.0
2017-10-30 14:50:00,91.33,91.43,91.23,91.23,29635.0,91.33,91.43,91.23,91.23,29635.0
2017-10-30 15:00:00,91.23,91.38,91.2,91.3,28403.0,91.23,91.38,91.2,91.3,28403.0
2017-10-30 15:10:00,91.3,91.33,91.19,91.29,27608.0,91.3,91.33,91.19,91.29,27608.0
2017-10-30 15:20:00,91.28,91.43,91.27,91.39,30974.0,91.28,91.43,91.27,91.39,30974.0
2017-10-30 15:30:00,91.39,91.44,91.31,91.44,44150.0,91.39,91.44,91.31,91.44,44150.0
2017-10-30 15:40:00,91.45,91.46,91.35,91.39,70750.0,91.45,91.46,91.35,91.39,70750.0
2017-10-30 15:50:00,91.37,91.61,91.37,91.43,251842.0,91.37,91.61,91.37,91.43,251842.0
2017-10-31 09:30:00,91.63,92.21,91.46,91.92,34006.0,91.63,92.21,91.46,91.92,34006.0
2017-10-31 09:40:00,92.0,92.0,91.67,91.69,15133.0,92.0,92.0,91.67,91.69,15133.0
2017-10-31 09:50:00,91.72,91.77,91.37,91.37,17083.0,91.72,91.77,91.37,91.37,17083.0
2017-10-31 10:00:00,91.36,91.51,91.24,91.32,14194.0,91.36,91.51,91.24,91.32,14194.0
2017-10-31 10:10:00,91.32,91.46,91.32,91.46,11802.0,91.32,91.46,91.32,91.46,11802.0
2017-10-31 10:20:00,91.48,91.55,91.22,91.27,17393.0,91.48,91.55,91.22,91.27,17393.0
2017-10-31 10:30:00,91.26,91.3,91.16,91.2,33984.0,91.26,91.3,91.16,91.2,33984.0
2017-10-31 10:40:00,91.2,91.4,91.19,91.36,10147.0,91.2,91.4,91.19,91.36,10147.0
2017-10-31 10:50:00,91.36,91.44,91.25,91.29,21965.0,91.36,91.44,91.25,91.29,21965.0
2017-10-31 11:00:00,91.27,91.45,91.2,91.27,30530.0,91.27,91.45,91.2,91.27,30530.0
2017-10-31 11:10:00,91.27,91.4,91.22,91.23,14342.0,91.27,91.4,91.22,91.23,14342.0
2017-10-31 11:20:00,91.24,91.4,91.23,91.33,10889.0,91.24,91.4,91.23,91.33,10889.0
2017-10-31 11:30:00,91.34,91.44,91.22,91.22,16795.0,91.34,91.44,91.22,91.22,16795.0
2017-10-31 11:40:00,91.24,91.29,91.22,91.26,9099.0,91.24,91.29,91.22,91.26,9099.0
2017-10-31 11:50:00,91.29,91.41,91.27,91.39,11176.0,91.29,91.41,91.27,91.39,11176.0
2017-10-31 12:00:00,91.37,91.38,91.29,91.31,14563.0,91.37,91.38,91.29,91.31,14563.0
2017-10-31 12:10:00,91.33,91.49,91.33,91.47,9670.0,91.33,91.49,91.33,91.47,9670.0
2017-10-31 12:20:00,91.45,91.52,91.34,91.38,31698.0,91.45,91.52,91.34,91.38,31698.0
2017-10-31 12:30:00,91.39,91.55,91.37,91.47,48080.0,91.39,91.55,91.37,91.47,48080.0
2017-10-31 12:40:00,91.47,91.56,91.47,91.51,37574.0,91.47,91.56,91.47,91.51,37574.0
2017-10-31 12:50:00,91.5,91.52,91.35,91.35,13618.0,91.5,91.52,91.35,91.35,13618.0
2017-10-31 13:00:00,91.38,91.46,91.36,91.46,15719.0,91.38,91.46,91.36,91.46,15719.0
2017-10-31 13:10:00,91.43,91.46,91.31,91.36,17342.0,91.43,91.46,91.31,91.36,17342.0
2017-10-31 13:20:00,91.41,91.44,91.33,91.34,18236.0,91.41,91.44,91.33,91.34,18236.0
2017-10-31 13:30:00,91.35,91.47,91.35,91.38,9415.0,91.35,91.47,91.35,91.38,9415.0
2017-10-31 13:40:00,91.37,91.43,91.33,91.4,14598.0,91.37,91.43,91.33,91.4,14598.0
2017-10-31 13:50:00,91.4,91.44,91.36,91.4,23242.0,91.4,91.44,91.36,91.4,23242.0
2017-10-31 14:00:00,91.41,91.41,91.34,91.37,12329.0,91.41,91.41,91.34,91.37,12329.0
2017-10-31 14:10:00,91.38,91.38,91.21,91.31,26889.0,91.38,91.38,91.21,91.31,26889.0
2017-10-31 14:20:00,91.31,91.36,91.23,91.29,26126.0,91.31,91.36,91.23,91.29,26126.0
2017-10-31 14:30:00,91.27,91.3,91.23,91.25,18120.0,91.27,91.3,91.23,91.25,18120.0
2017-10-31 14:40:00,91.26,91.31,91.21,91.28,31209.0,91.26,91.31,91.21,91.28,31209.0
2017-10-31 14:50:00,91.28,91.36,91.22,91.23,27185.0,91.28,91.36,91.22,91.23,27185.0
2017-10-31 15:00:00,91.23,91.4,91.2,91.33,38088.0,91.23,91.4,91.2,91.33,38088.0
2017-10-31 15:10:00,91.33,91.44,91.31,91.38,28295.0,91.33,91.44,91.31,91.38,28295.0
2017-10-31 15:20:00,91.38,91.46,91.36,91.39,44958.0,91.38,91.46,91.36,91.39,44958.0
2017-10-31 15:30:00,91.38,91.4,91.26,91.26,31232.0,91.38,91.4,91.26,91.26,31232.0
2017-10-31 15:40:00,91.26,91.29,91.1,91.25,60829.0,91.26,91.29,91.1,91.25,60829.0
2017-10-31 15:50:00,91.23,91.31,91.05,91.25,114622.0,91.23,91.31,91.05,91.25,114622.0
2017-11-01 09:30:00,91.6,91.79,90.43,91.09,74756.0,91.6,91.79,90.43,91.09,74756.0
2017-11-01 09:40:00,91.15,91.72,91.12,91.48,44593.0,91.15,91.72,91.12,91.48,44593.0
2017-11-01 09:50:00,91.47,91.93,91.38,91.82,91055.0,91.47,91.93,91.38,91.82,91055.0
2017-11-01 10:00:00,91.77,92.01,91.53,92.01,77944.0,91.77,92.01,91.53,92.01,77944.0
2017-11-01 10:10:00,91.96,92.06,91.76,91.79,15160.0,91.96,92.06,91.76,91.79,15160.0
2017-11-01 10:20:00,91.82,91.96,91.7,91.86,36730.0,91.82,91.96,91.7,91.86,36730.0
2017-11-01 10:30:00,91.86,91.89,91.65,91.82,62107.0,91.86,91.89,91.65,91.82,62107.0
2017-11-01 10:40:00,91.82,91.91,91.68,91.68,34637.0,91.82,91.91,91.68,91.68,34637.0
2017-11-01 10:50:00,91.71,91.73,91.1,91.22,58506.0,91.71,91.73,91.1,91.22,58506.0
2017-11-01 11:00:00,91.24,91.24,90.94,91.02,24917.0,91.24,91.24,90.94,91.02,24917.0
2017-11-01 11:10:00,91.05,91.12,90.94,91.03,27868.0,91.05,91.12,90.94,91.03,27868.0
2017-11-01 11:20:00,91.05,91.08,90.81,90.84,25746.0,91.05,91.08,90.81,90.84,25746.0
2017-11-01 11:30:00,90.84,90.86,90.6,90.63,39080.0,90.84,90.86,90.6,90.63,39080.0
2017-11-01 11:40:00,90.6,90.61,90.34,90.4,37430.0,90.6,90.61,90.34,90.4,37430.0
2017-11-01 11:50:00,90.44,90.88,90.35,90.83,21380.0,90.44,90.88,90.35,90.83,21380.0
2017-11-01 12:00:00,90.81,90.81,90.54,90.61,29413.0,90.81,90.81,90.54,90.61,29413.0
2017-11-01 12:10:00,90.63,90.68,90.55,90.65,18662.0,90.63,90.68,90.55,90.65,18662.0
2017-11-01 12:20:00,90.64,90.72,90.53,90.54,17239.0,90.64,90.72,90.53,90.54,17239.0
2017-11-01 12:30:00,90.55,90.86,90.55,90.81,13552.0,90.55,90.86,90.55,90.81,13552.0
2017-11-01 12:40:00,90.81,90.81,90.6,90.72,13737.0,90.81,90.81,90.6,90.72,13737.0
2017-11-01 12:50:00,90.79,90.79,90.66,90.68,10283.0,90.79,90.79,90.66,90.68,10283.0
2017-11-01 13:00:00,90.72,90.75,90.47,90.53,20150.0,90.72,90.75,90.47,90.53,20150.0
2017-11-01 13:10:00,90.54,90.57,90.46,90.55,17212.0,90.54,90.57,90.46,90.55,17212.0
2017-11-01 13:20:00,90.53,90.72,90.41,90.64,27821.0,90.53,90.72,90.41,90.64,27821.0
2017-11-01 13:30:00,90.63,90.67,90.51,90.67,7545.0,90.63,90.67,90.51,90.67,7545.0
2017-11-01 13:40:00,90.65,90.72,90.55,90.58,10998.0,90.65,90.72,90.55,90.58,10998.0
2017-11-01 13:50:00,90.56,90.74,90.53,90.72,12404.0,90.56,90.74,90.53,90.72,12404.0
2017-11-01 14:00:00,90.75,91.17,90.75,91.11,17755.0,90.75,91.17,90.75,91.11,17755.0
2017-11-01 14:10:00,91.14,91.36,91.02,91.14,26696.0,91.14,91.36,91.02,91.14,26696.0
2017-11-01 14:20:00,91.14,91.43,91.13,91.26,26355.0,91.14,91.43,91.13,91.26,26355.0
2017-11-01 14:30:00,91.29,91.33,91.16,91.29,12894.0,91.29,91.33,91.16,91.29,12894.0
2017-11-01 14:40:00,91.27,91.32,91.22,91.26,9444.0,91.27,91.32,91.22,91.26,9444.0
2017-11-01 14:50:00,91.24,91.29,91.16,91.22,14906.0,91.24,91.29,91.16,91.22,14906.0
2017-11-01 15:00:00,91.23,91.29,91.17,91.19,21084.0,91.23,91.29,91.17,91.19,21084.0
2017-11-01 15:10:00,91.21,91.29,91.21,91.22,11908.0,91.21,91.29,91.21,91.22,11908.0
2017-11-01 15:20:00,91.23,91.27,91.17,91.27,45866.0,91.23,91.27,91.17,91.27,45866.0
2017-11-01 15:30:00,91.27,91.37,91.23,91.32,22250.0,91.27,91.37,91.23,91.32,22250.0
2017-11-01 15:40:00,91.32,91.42,91.24,91.27,32687.0,91.32,91.42,91.24,91.27,32687.0
2017-11-01 15:50:00,91.27,91.3,91.06,91.11,132480.0,91.27,91.3,91.06,91.11,132480.0
2017-11-02 09:30:00,91.2,91.73,91.01,91.38,29842.0,91.2,91.73,91.01,91.38,29842.0
2017-11-02 09:40:00,91.43,91.63,90.96,91.15,25135.0,91.43,91.63,90.96,91.15,25135.0
2017-11-02 09:50:00,91.21,91.51,91.21,91.37,11762.0,91.21,91.51,91.21,91.37,11762.0
2017-11-02 10:00:00,91.28,91.42,91.25,91.31,40366.0,91.28,91.42,91.25,91.31,40366.0
2017-11-02 10:10:00,91.25,91.38,91.0,91.3,24833.0,91.25,91.38,91.0,91.3,24833.0
2017-11-02 10:20:00,91.3,91.42,91.18,91.33,26606.0,91.3,91.42,91.18,91.33,26606.0
2017-11-02 10:30:00,91.38,91.51,91.3,91.45,20859.0,91.38,91.51,91.3,91.45,20859.0
2017-11-02 10:40:00,91.46,91.58,91.3,91.3,30260.0,91.46,91.58,91.3,91.3,30260.0
2017-11-02 10:50:00,91.3,91.43,91.27,91.35,18000.0,91.3,91.43,91.27,91.35,18000.0
2017-11-02 11:00:00,91.35,91.38,91.19,91.38,15312.0,91.35,91.38,91.19,91.38,15312.0
2017-11-02 11:10:00,91.36,91.42,91.22,91.28,15231.0,91.36,91.42,91.22,91.28,15231.0
2017-11-02 11:20:00,91.28,91.34,90.96,91.05,42512.0,91.28,91.34,90.96,91.05,42512.0
2017-11-02 11:30:00,91.01,91.35,90.89,91.26,14412.0,91.01,91.35,90.89,91.26,14412.0
2017-11-02 11:40:00,91.27,91.54,91.24,91.53,25770.0,91.27,91.54,91.24,91.53,25770.0
2017-11-02 11:50:00,91.48,91.67,91.44,91.63,22858.0,91.48,91.67,91.44,91.63,22858.0
2017-11-02 12:00:00,91.63,91.9,91.46,91.9,18803.0,91.63,91.9,91.46,91.9,18803.0
2017-11-02 12:10:00,91.9,93.67,91.88,93.66,206664.0,91.9,93.67,91.88,93.66,206664.0
2017-11-02 12:20:00,93.66,94.8,93.54,94.0,386266.0,93.66,94.8,93.54,94.0,386266.0
2017-11-02 12:30:00,93.97,93.98,93.2,93.44,101926.0,93.97,93.98,93.2,93.44,101926.0
2017-11-02 12:40:00,93.42,93.42,92.97,93.0,59960.0,93.42,93.42,92.97,93.0,59960.0
2017-11-02 12:50:00,92.99,93.18,92.86,93.18,23036.0,92.99,93.18,92.86,93.18,23036.0
2017-11-02 13:00:00,93.2,93.39,93.05,93.29,40729.0,93.2,93.39,93.05,93.29,40729.0
2017-11-02 13:10:00,93.24,93.31,92.9,92.93,47905.0,93.24,93.31,92.9,92.93,47905.0
2017-11-02 13:20:00,92.93,92.98,92.67,92.81,20554.0,92.93,92.98,92.67,92.81,20554.0
2017-11-02 13:30:00,92.77,92.78,92.59,92.72,19035.0,92.77,92.78,92.59,92.72,19035.0
2017-11-02 13:40:00,92.74,92.79,92.58,92.69,32490.0,92.74,92.79,92.58,92.69,32490.0
2017-11-02 13:50:00,92.67,92.82,92.67,92.71,28164.0,92.67,92.82,92.67,92.71,28164.0
2017-11-02 14:00:00,92.69,92.72,92.46,92.51,35261.0,92.69,92.72,92.46,92.51,35261.0
2017-11-02 14:10:00,92.52,92.52,92.37,92.46,30082.0,92.52,92.52,92.37,92.46,30082.0
2017-11-02 14:20:00,92.46,92.53,92.4,92.52,34344.0,92.46,92.53,92.4,92.52,34344.0
2017-11-02 14:30:00,92.5,92.51,92.38,92.47,23899.0,92.5,92.51,92.38,92.47,23899.0
2017-11-02 14:40:00,92.47,92.49,92.18,92.24,36109.0,92.47,92.49,92.18,92.24,36109.0
2017-11-02 14:50:00,92.24,92.3,92.16,92.19,32466.0,92.24,92.3,92.16,92.19,32466.0
2017-11-02 15:00:00,92.2,92.27,92.1,92.21,32794.0,92.2,92.27,92.1,92.21,32794.0
2017-11-02 15:10:00,92.24,92.43,92.23,92.34,33724.0,92.24,92.43,92.23,92.34,33724.0
2017-11-02 15:20:00,92.32,92.47,92.27,92.39,30568.0,92.32,92.47,92.27,92.39,30568.0
2017-11-02 15:30:00,92.41,92.57,92.38,92.49,35149.0,92.41,92.57,92.38,92.49,35149.0
2017-11-02 15:40:00,92.48,92.5,92.39,92.39,36569.0,92.48,92.5,92.39,92.39,36569.0
2017-11-02 15:50:00,92.41,92.59,92.41,92.55,88280.0,92.41,92.59,92.41,92.55,88280.0
2017-11-03 09:30:00,93.32,93.6,92.81,93.49,121079.0,93.32,93.6,92.81,93.49,121079.0
2017-11-03 09:40:00,93.37,94.28,93.37,94.21,120624.0,93.37,94.28,93.37,94.21,120624.0
2017-11-03 09:50:00,94.2,94.48,93.81,93.84,144309.0,94.2,94.48,93.81,93.84,144309.0
2017-11-03 10:00:00,93.87,94.16,93.76,93.8,103600.0,93.87,94.16,93.76,93.8,103600.0
2017-11-03 10:10:00,93.78,94.49,93.6,94.49,65975.0,93.78,94.49,93.6,94.49,65975.0
2017-11-03 10:20:00,94.43,94.47,94.06,94.06,41402.0,94.43,94.47,94.06,94.06,41402.0
2017-11-03 10:30:00,94.09,94.31,93.93,94.26,75627.0,94.09,94.31,93.93,94.26,75627.0
2017-11-03 10:40:00,94.29,94.3,94.14,94.15,29016.0,94.29,94.3,94.14,94.15,29016.0
2017-11-03 10:50:00,94.15,94.28,94.0,94.0,49932.0,94.15,94.28,94.0,94.0,49932.0
2017-11-03 11:00:00,94.0,94.12,93.85,93.85,52112.0,94.0,94.12,93.85,93.85,52112.0
2017-11-03 11:10:00,93.85,93.88,93.63,93.76,24910.0,93.85,93.88,93.63,93.76,24910.0
2017-11-03 11:20:00,93.75,93.95,93.69,93.77,29274.0,93.75,93.95,93.69,93.77,29274.0
2017-11-03 11:30:00,93.75,93.75,93.39,93.44,24668.0,93.75,93.75,93.39,93.44,24668.0
2017-11-03 11:40:00,93.46,93.72,93.42,93.48,30436.0,93.46,93.72,93.42,93.48,30436.0
2017-11-03 11:50:00,93.47,93.56,93.4,93.43,28995.0,93.47,93.56,93.4,93.43,28995.0
2017-11-03 12:00:00,93.46,93.59,93.44,93.52,17457.0,93.46,93.59,93.44,93.52,17457.0
2017-11-03 12:10:00,93.54,93.59,93.46,93.46,32245.0,93.54,93.59,93.46,93.46,32245.0
2017-11-03 12:20:00,93.45,93.91,93.44,93.84,98328.0,93.45,93.91,93.44,93.84,98328.0
2017-11-03 12:30:00,93.84,93.9,93.44,93.48,36848.0,93.84,93.9,93.44,93.48,36848.0
2017-11-03 12:40:00,93.49,93.8,93.48,93.8,48493.0,93.49,93.8,93.48,93.8,48493.0
2017-11-03 12:50:00,93.83,93.97,93.65,93.78,34088.0,93.83,93.97,93.65,93.78,34088.0
2017-11-03 13:00:00,93.81,93.91,93.67,93.74,48014.0,93.81,93.91,93.67,93.74,48014.0
2017-11-03 13:10:00,93.73,93.9,93.67,93.78,30118.0,93.73,93.9,93.67,93.78,30118.0
2017-11-03 13:20:00,93.79,93.93,93.77,93.88,39595.0,93.79,93.93,93.77,93.88,39595.0
2017-11-03 13:30:00,93.88,93.96,93.83,93.85,24633.0,93.88,93.96,93.83,93.85,24633.0
2017-11-03 13:40:00,93.9,93.96,93.83,93.91,18226.0,93.9,93.96,93.83,93.91,18226.0
2017-11-03 13:50:00,93.94,93.96,93.8,93.93,20731.0,93.94,93.96,93.8,93.93,20731.0
2017-11-03 14:00:00,93.95,93.97,93.8,93.87,24168.0,93.95,93.97,93.8,93.87,24168.0
2017-11-03 14:10:00,93.88,94.09,93.86,94.01,26534.0,93.88,94.09,93.86,94.01,26534.0
2017-11-03 14:20:00,94.02,94.13,94.0,94.04,19579.0,94.02,94.13,94.0,94.04,19579.0
2017-11-03 14:30:00,94.03,94.11,93.97,94.06,32057.0,94.03,94.11,93.97,94.06,32057.0
2017-11-03 14:40:00,94.06,94.43,94.06,94.32,78568.0,94.06,94.43,94.06,94.32,78568.0
2017-11-03 14:50:00,94.3,94.3,94.1,94.11,30449.0,94.3,94.3,94.1,94.11,30449.0
2017-11-03 15:00:00,94.11,94.21,94.06,94.17,36071.0,94.11,94.21,94.06,94.17,36071.0
2017-11-03 15:10:00,94.18,94.18,94.0,94.11,60696.0,94.18,94.18,94.0,94.11,60696.0
2017-11-03 15:20:00,94.11,94.23,94.1,94.15,41562.0,94.11,94.23,94.1,94.15,41562.0
2017-11-03 15:30:00,94.15,94.16,93.98,93.98,63766.0,94.15,94.16,93.98,93.98,63766.0
2017-11-03 15:40:00,93.98,94.0,93.83,93.93,121542.0,93.98,94.0,93.83,93.93,121542.0
2017-11-03 15:50:00,93.93,94.0,93.6,93.74,186875.0,93.93,94.0,93.6,93.74,186875.0
2017-11-06 09:30:00,93.48,93.66,92.33,93.37,48376.0,93.48,93.66,92.33,93.37,48376.0
2017-11-06 09:40:00,93.37,93.74,93.3,93.55,47119.0,93.37,93.74,93.3,93.55,47119.0
2017-11-06 09:50:00,93.5,93.63,93.36,93.53,31123.0,93.5,93.63,93.36,93.53,31123.0
2017-11-06 10:00:00,93.45,93.49,93.2,93.21,20144.0,93.45,93.49,93.2,93.21,20144.0
2017-11-06 10:10:00,93.23,93.3,93.01,93.18,27703.0,93.23,93.3,93.01,93.18,27703.0
2017-11-06 10:20:00,93.16,93.37,93.01,93.02,16929.0,93.16,93.37,93.01,93.02,16929.0
2017-11-06 10:30:00,93.02,93.22,92.96,93.01,27920.0,93.02,93.22,92.96,93.01,27920.0
2017-11-06 10:40:00,92.98,93.31,92.98,93.17,18017.0,92.98,93.31,92.98,93.17,18017.0
2017-11-06 10:50:00,93.16,93.17,92.98,93.05,16860.0,93.16,93.17,92.98,93.05,16860.0
2017-11-06 11:00:00,93.06,93.1,92.95,93.01,13996.0,93.06,93.1,92.95,93.01,13996.0
2017-11-06 11:10:00,92.99,93.24,92.99,93.16,35378.0,92.99,93.24,92.99,93.16,35378.0
2017-11-06 11:20:00,93.19,93.25,93.08,93.25,18163.0,93.19,93.25,93.08,93.25,18163.0
2017-11-06 11:30:00,93.27,93.35,93.19,93.22,18009.0,93.27,93.35,93.19,93.22,18009.0
2017-11-06 11:40:00,93.23,93.37,93.2,93.35,16715.0,93.23,93.37,93.2,93.35,16715.0
2017-11-06 11:50:00,93.35,93.44,93.24,93.4,61693.0,93.35,93.44,93.24,93.4,61693.0
2017-11-06 12:00:00,93.42,93.42,93.17,93.28,17201.0,93.42,93.42,93.17,93.28,17201.0
2017-11-06 12:10:00,93.31,93.37,93.24,93.35,9947.0,93.31,93.37,93.24,93.35,9947.0
2017-11-06 12:20:00,93.38,93.38,93.22,93.3,11285.0,93.38,93.38,93.22,93.3,11285.0
2017-11-06 12:30:00,93.3,93.36,93.24,93.36,13521.0,93.3,93.36,93.24,93.36,13521.0
2017-11-06 12:40:00,93.37,93.39,93.26,93.34,7184.0,93.37,93.39,93.26,93.34,7184.0
2017-11-06 12:50:00,93.32,93.48,93.32,93.48,15957.0,93.32,93.48,93.32,93.48,15957.0
2017-11-06 13:00:00,93.46,93.58,93.41,93.58,16462.0,93.46,93.58,93.41,93.58,16462.0
2017-11-06 13:10:00,93.59,93.64,93.56,93.56,22337.0,93.59,93.64,93.56,93.56,22337.0
2017-11-06 13:20:00,93.56,93.57,93.4,93.41,11521.0,93.56,93.57,93.4,93.41,11521.0
2017-11-06 13:30:00,93.41,93.62,93.4,93.6,21607.0,93.41,93.62,93.4,93.6,21607.0
2017-11-06 13:40:00,93.6,93.6,93.39,93.39,30596.0,93.6,93.6,93.39,93.39,30596.0
2017-11-06 13:50:00,93.39,93.43,93.3,93.34,25632.0,93.39,93.43,93.3,93.34,25632.0
2017-11-06 14:00:00,93.34,93.42,93.24,93.39,32290.0,93.34,93.42,93.24,93.39,32290.0
2017-11-06 14:10:00,93.39,93.45,93.32,93.33,15865.0,93.39,93.45,93.32,93.33,15865.0
2017-11-06 14:20:00,93.33,93.35,93.23,93.32,17675.0,93.33,93.35,93.23,93.32,17675.0
2017-11-06 14:30:00,93.31,93.34,93.23,93.34,30958.0,93.31,93.34,93.23,93.34,30958.0
2017-11-06 14:40:00,93.34,93.44,93.32,93.32,30376.0,93.34,93.44,93.32,93.32,30376.0
2017-11-06 14:50:00,93.32,93.37,93.21,93.35,17546.0,93.32,93.37,93.21,93.35,17546.0
2017-11-06 15:00:00,93.33,93.55,93.3,93.49,39687.0,93.33,93.55,93.3,93.49,39687.0
2017-11-06 15:10:00,93.48,93.68,93.45,93.6,43224.0,93.48,93.68,93.45,93.6,43224.0
2017-11-06 15:20:00,93.59,93.66,93.53,93.54,28133.0,93.59,93.66,93.53,93.54,28133.0
2017-11-06 15:30:00,93.55,93.55,93.32,93.37,41590.0,93.55,93.55,93.32,93.37,41590.0
2017-11-06 15:40:00,93.37,93.39,93.29,93.31,55548.0,93.37,93.39,93.29,93.31,55548.0
2017-11-06 15:50:00,93.31,93.47,93.28,93.41,82955.0,93.31,93.47,93.28,93.41,82955.0
2017-11-07 09:30:00,93.47,93.78,92.71,93.61,30273.0,93.47,93.78,92.71,93.61,30273.0
2017-11-07 09:40:00,93.43,93.74,93.28,93.5,10550.0,93.43,93.74,93.28,93.5,10550.0
2017-11-07 09:50:00,93.38,93.42,93.24,93.29,23905.0,93.38,93.42,93.24,93.29,23905.0
2017-11-07 10:00:00,93.31,93.31,92.97,93.16,15918.0,93.31,93.31,92.97,93.16,15918.0
2017-11-07 10:10:00,93.07,93.35,93.07,93.35,34384.0,93.07,93.35,93.07,93.35,34384.0
2017-11-07 10:20:00,93.36,93.46,93.23,93.27,63350.0,93.36,93.46,93.23,93.27,63350.0
2017-11-07 10:30:00,93.25,93.3,93.03,93.08,39118.0,93.25,93.3,93.03,93.08,39118.0
2017-11-07 10:40:00,93.05,93.17,92.83,92.94,20063.0,93.05,93.17,92.83,92.94,20063.0
2017-11-07 10:50:00,92.99,93.07,92.86,92.98,20400.0,92.99,93.07,92.86,92.98,20400.0
2017-11-07 11:00:00,92.96,93.03,92.74,92.74,25061.0,92.96,93.03,92.74,92.74,25061.0
2017-11-07 11:10:00,92.8,92.93,92.72,92.93,13203.0,92.8,92.93,92.72,92.93,13203.0
2017-11-07 11:20:00,92.93,93.11,92.93,93.11,17529.0,92.93,93.11,92.93,93.11,17529.0
2017-11-07 11:30:00,93.12,93.12,92.96,93.0,12586.0,93.12,93.12,92.96,93.0,12586.0
2017-11-07 11:40:00,92.97,92.99,92.83,92.97,25231.0,92.97,92.99,92.83,92.97,25231.0
2017-11-07 11:50:00,92.98,92.98,92.65,92.69,17097.0,92.98,92.98,92.65,92.69,17097.0
2017-11-07 12:00:00,92.67,92.75,92.49,92.5,31495.0,92.67,92.75,92.49,92.5,31495.0
2017-11-07 12:10:00,92.52,92.63,92.48,92.62,15561.0,92.52,92.63,92.48,92.62,15561.0
2017-11-07 12:20:00,92.59,92.85,92.59,92.82,23677.0,92.59,92.85,92.59,92.82,23677.0
2017-11-07 12:30:00,92.81,93.0,92.79,92.81,32157.0,92.81,93.0,92.79,92.81,32157.0
2017-11-07 12:40:00,92.81,93.01,92.81,93.01,9500.0,92.81,93.01,92.81,93.01,9500.0
2017-11-07 12:50:00,93.01,93.06,92.96,92.99,13941.0,93.01,93.06,92.96,92.99,13941.0
2017-11-07 13:00:00,92.98,93.03,92.94,93.02,26777.0,92.98,93.03,92.94,93.02,26777.0
2017-11-07 13:10:00,93.0,93.08,92.89,92.93,19940.0,93.0,93.08,92.89,92.93,19940.0
2017-11-07 13:20:00,92.94,93.01,92.85,92.91,47524.0,92.94,93.01,92.85,92.91,47524.0
2017-11-07 13:30:00,92.94,92.95,92.82,92.87,19459.0,92.94,92.95,92.82,92.87,19459.0
2017-11-07 13:40:00,92.88,92.94,92.84,92.89,8700.0,92.88,92.94,92.84,92.89,8700.0
2017-11-07 13:50:00,92.88,93.13,92.86,93.06,17539.0,92.88,93.13,92.86,93.06,17539.0
2017-11-07 14:00:00,93.05,93.16,93.05,93.12,11370.0,93.05,93.16,93.05,93.12,11370.0
2017-11-07 14:10:00,93.08,93.11,92.96,92.97,12617.0,93.08,93.11,92.96,92.97,12617.0
2017-11-07 14:20:00,92.96,93.13,92.95,93.06,14240.0,92.96,93.13,92.95,93.06,14240.0
2017-11-07 14:30:00,93.06,93.19,93.02,93.15,12100.0,93.06,93.19,93.02,93.15,12100.0
2017-11-07 14:40:00,93.15,93.21,93.08,93.09,16669.0,93.15,93.21,93.08,93.09,16669.0
2017-11-07 14:50:00,93.09,93.16,93.04,93.11,18416.0,93.09,93.16,93.04,93.11,18416.0
2017-11-07 15:00:00,93.12,93.37,93.11,93.37,18518.0,93.12,93.37,93.11,93.37,18518.0
2017-11-07 15:10:00,93.37,93.4,93.31,93.4,13898.0,93.37,93.4,93.31,93.4,13898.0
2017-11-07 15:20:00,93.41,93.5,93.35,93.39,29408.0,93.41,93.5,93.35,93.39,29408.0
2017-11-07 15:30:00,93.4,93.68,93.39,93.68,37291.0,93.4,93.68,93.39,93.68,37291.0
2017-11-07 15:40:00,93.69,93.69,93.37,93.42,42464.0,93.69,93.69,93.37,93.42,42464.0
2017-11-07 15:50:00,93.42,93.65,93.42,93.61,121114.0,93.42,93.65,93.42,93.61,121114.0
2017-11-08 09:30:00,93.32,93.6,93.17,93.38,30271.0,93.32,93.6,93.17,93.38,30271.0
2017-11-08 09:40:00,93.41,93.57,93.15,93.19,23278.0,93.41,93.57,93.15,93.19,23278.0
2017-11-08 09:50:00,93.18,93.56,93.1,93.48,16802.0,93.18,93.56,93.1,93.48,16802.0
2017-11-08 10:00:00,93.52,93.84,93.52,93.72,13583.0,93.52,93.84,93.52,93.72,13583.0
2017-11-08 10:10:00,93.72,94.08,93.67,93.89,51430.0,93.72,94.08,93.67,93.89,51430.0
2017-11-08 10:20:00,93.87,94.01,93.68,94.01,11994.0,93.87,94.01,93.68,94.01,11994.0
2017-11-08 10:30:00,93.95,94.02,93.8,94.01,16087.0,93.95,94.02,93.8,94.01,16087.0
2017-11-08 10:40:00,94.04,94.17,93.94,94.09,12540.0,94.04,94.17,93.94,94.09,12540.0
2017-11-08 10:50:00,94.08,94.18,94.02,94.04,16475.0,94.08,94.18,94.02,94.04,16475.0
2017-11-08 11:00:00,94.06,94.26,94.02,94.24,34619.0,94.06,94.26,94.02,94.24,34619.0
2017-11-08 11:10:00,94.24,94.24,94.1,94.13,6846.0,94.24,94.24,94.1,94.13,6846.0
2017-11-08 11:20:00,94.08,94.23,94.01,94.14,12324.0,94.08,94.23,94.01,94.14,12324.0
2017-11-08 11:30:00,94.13,94.15,93.93,93.95,16790.0,94.13,94.15,93.93,93.95,16790.0
2017-11-08 11:40:00,93.93,94.04,93.85,93.96,9442.0,93.93,94.04,93.85,93.96,9442.0
2017-11-08 11:50:00,93.94,94.15,93.9,94.14,11729.0,93.94,94.15,93.9,94.14,11729.0
2017-11-08 12:00:00,94.16,94.23,94.12,94.2,10019.0,94.16,94.23,94.12,94.2,10019.0
2017-11-08 12:10:00,94.24,94.3,94.19,94.3,11444.0,94.24,94.3,94.19,94.3,11444.0
2017-11-08 12:20:00,94.3,94.47,94.28,94.42,10929.0,94.3,94.47,94.28,94.42,10929.0
2017-11-08 12:30:00,94.46,94.6,94.44,94.53,34606.0,94.46,94.6,94.44,94.53,34606.0
2017-11-08 12:40:00,94.54,94.54,94.39,94.44,11092.0,94.54,94.54,94.39,94.44,11092.0
2017-11-08 12:50:00,94.43,94.56,94.38,94.46,17487.0,94.43,94.56,94.38,94.46,17487.0
2017-11-08 13:00:00,94.45,94.54,94.44,94.48,13670.0,94.45,94.54,94.44,94.48,13670.0
2017-11-08 13:10:00,94.48,94.56,94.38,94.38,21130.0,94.48,94.56,94.38,94.38,21130.0
2017-11-08 13:20:00,94.38,94.56,94.37,94.53,11497.0,94.38,94.56,94.37,94.53,11497.0
2017-11-08 13:30:00,94.53,94.66,94.5,94.56,29059.0,94.53,94.66,94.5,94.56,29059.0
2017-11-08 13:40:00,94.55,94.55,94.39,94.44,12263.0,94.55,94.55,94.39,94.44,12263.0
2017-11-08 13:50:00,94.4,94.5,94.26,94.3,13600.0,94.4,94.5,94.26,94.3,13600.0
2017-11-08 14:00:00,94.3,94.38,94.28,94.32,5864.0,94.3,94.38,94.28,94.32,5864.0
2017-11-08 14:10:00,94.34,94.41,94.25,94.25,22475.0,94.34,94.41,94.25,94.25,22475.0
2017-11-08 14:20:00,94.29,94.31,94.24,94.3,11676.0,94.29,94.31,94.24,94.3,11676.0
2017-11-08 14:30:00,94.31,94.32,94.16,94.18,19358.0,94.31,94.32,94.16,94.18,19358.0
2017-11-08 14:40:00,94.19,94.28,94.14,94.15,23266.0,94.19,94.28,94.14,94.15,23266.0
2017-11-08 14:50:00,94.15,94.18,94.0,94.0,28246.0,94.15,94.18,94.0,94.0,28246.0
2017-11-08 15:00:00,93.99,94.04,93.88,94.03,25545.0,93.99,94.04,93.88,94.03,25545.0
2017-11-08 15:10:00,94.04,94.1,93.98,94.05,35918.0,94.04,94.1,93.98,94.05,35918.0
2017-11-08 15:20:00,94.04,94.07,93.94,93.99,40968.0,94.04,94.07,93.94,93.99,40968.0
2017-11-08 15:30:00,94.0,94.09,93.97,94.06,31785.0,94.0,94.09,93.97,94.06,31785.0
2017-11-08 15:40:00,94.06,94.06,93.81,93.81,38464.0,94.06,94.06,93.81,93.81,38464.0
2017-11-08 15:50:00,93.8,93.9,93.69,93.88,127739.0,93.8,93.9,93.69,93.88,127739.0
2017-11-09 09:30:00,93.35,94.05,93.35,93.73,31374.0,93.35,94.05,93.35,93.73,31374.0
2017-11-09 09:40:00,93.65,93.84,93.49,93.63,18210.0,93.65,93.84,93.49,93.63,18210.0
2017-11-09 09:50:00,93.57,94.0,93.44,93.76,20630.0,93.57,94.0,93.44,93.76,20630.0
2017-11-09 10:00:00,93.78,93.93,93.42,93.71,35532.0,93.78,93.93,93.42,93.71,35532.0
2017-11-09 10:10:00,93.73,93.97,93.67,93.89,15227.0,93.73,93.97,93.67,93.89,15227.0
2017-11-09 10:20:00,93.89,94.08,93.79,93.96,15960.0,93.89,94.08,93.79,93.96,15960.0
2017-11-09 10:30:00,93.94,94.07,93.88,93.97,14467.0,93.94,94.07,93.88,93.97,14467.0
2017-11-09 10:40:00,94.0,94.33,93.92,94.33,13750.0,94.0,94.33,93.92,94.33,13750.0
2017-11-09 10:50:00,94.33,94.46,94.23,94.46,29387.0,94.33,94.46,94.23,94.46,29387.0
2017-11-09 11:00:00,94.48,94.68,94.4,94.68,27354.0,94.48,94.68,94.4,94.68,27354.0
2017-11-09 11:10:00,94.67,94.96,94.61,94.84,33360.0,94.67,94.96,94.61,94.84,33360.0
2017-11-09 11:20:00,94.85,94.95,94.71,94.91,65283.0,94.85,94.95,94.71,94.91,65283.0
2017-11-09 11:30:00,94.92,94.97,94.81,94.96,71544.0,94.92,94.97,94.81,94.96,71544.0
2017-11-09 11:40:00,94.93,95.09,94.66,94.7,49555.0,94.93,95.09,94.66,94.7,49555.0
2017-11-09 11:50:00,94.74,94.84,94.47,94.52,54776.0,94.74,94.84,94.47,94.52,54776.0
2017-11-09 12:00:00,94.51,94.7,94.46,94.61,36359.0,94.51,94.7,94.46,94.61,36359.0
2017-11-09 12:10:00,94.62,94.75,94.48,94.71,31035.0,94.62,94.75,94.48,94.71,31035.0
2017-11-09 12:20:00,94.75,94.91,94.66,94.85,33649.0,94.75,94.91,94.66,94.85,33649.0
2017-11-09 12:30:00,94.85,94.85,94.56,94.68,19277.0,94.85,94.85,94.56,94.68,19277.0
2017-11-09 12:40:00,94.67,94.77,94.58,94.72,20102.0,94.67,94.77,94.58,94.72,20102.0
2017-11-09 12:50:00,94.75,94.8,94.62,94.76,11338.0,94.75,94.8,94.62,94.76,11338.0
2017-11-09 13:00:00,94.74,94.8,94.69,94.7,13030.0,94.74,94.8,94.69,94.7,13030.0
2017-11-09 13:10:00,94.71,94.71,94.49,94.59,32453.0,94.71,94.71,94.49,94.59,32453.0
2017-11-09 13:20:00,94.61,94.72,94.56,94.71,20693.0,94.61,94.72,94.56,94.71,20693.0
2017-11-09 13:30:00,94.7,94.85,94.68,94.73,18954.0,94.7,94.85,94.68,94.73,18954.0
2017-11-09 13:40:00,94.73,94.86,94.68,94.7,55601.0,94.73,94.86,94.68,94.7,55601.0
2017-11-09 13:50:00,94.68,94.9,94.67,94.77,35953.0,94.68,94.9,94.67,94.77,35953.0
2017-11-09 14:00:00,94.79,94.91,94.7,94.8,47732.0,94.79,94.91,94.7,94.8,47732.0
2017-11-09 14:10:00,94.79,94.87,94.75,94.8,23998.0,94.79,94.87,94.75,94.8,23998.0
2017-11-09 14:20:00,94.78,94.78,94.57,94.62,32357.0,94.78,94.78,94.57,94.62,32357.0
2017-11-09 14:30:00,94.64,94.75,94.41,94.45,22466.0,94.64,94.75,94.41,94.45,22466.0
2017-11-09 14:40:00,94.44,94.47,94.32,94.4,15324.0,94.44,94.47,94.32,94.4,15324.0
2017-11-09 14:50:00,94.38,94.38,94.21,94.29,13731.0,94.38,94.38,94.21,94.29,13731.0
2017-11-09 15:00:00,94.28,94.36,94.23,94.32,32115.0,94.28,94.36,94.23,94.32,32115.0
2017-11-09 15:10:00,94.31,94.48,94.28,94.45,40074.0,94.31,94.48,94.28,94.45,40074.0
2017-11-09 15:20:00,94.45,94.5,94.37,94.45,39243.0,94.45,94.5,94.37,94.45,39243.0
2017-11-09 15:30:00,94.45,94.49,94.38,94.49,37955.0,94.45,94.49,94.38,94.49,37955.0
2017-11-09 15:40:00,94.5,94.58,94.33,94.36,48208.0,94.5,94.58,94.33,94.36,48208.0
2017-11-09 15:50:00,94.37,94.51,94.33,94.38,152864.0,94.37,94.51,94.33,94.38,152864.0
2017-11-10 09:30:00,94.14,94.88,93.92,94.8,55910.0,94.14,94.88,93.92,94.8,55910.0
2017-11-10 09:40:00,94.75,95.64,94.71,95.09,96208.0,94.75,95.64,94.71,95.09,96208.0
2017-11-10 09:50:00,95.09,95.18,94.51,94.53,49967.0,95.09,95.18,94.51,94.53,49967.0
2017-11-10 10:00:00,94.53,94.91,94.23,94.39,57306.0,94.53,94.91,94.23,94.39,57306.0
2017-11-10 10:10:00,94.34,94.67,94.25,94.66,65178.0,94.34,94.67,94.25,94.66,65178.0
2017-11-10 10:20:00,94.66,94.66,94.4,94.51,61282.0,94.66,94.66,94.4,94.51,61282.0
2017-11-10 10:30:00,94.5,94.56,94.05,94.2,42289.0,94.5,94.56,94.05,94.2,42289.0
2017-11-10 10:40:00,94.2,94.2,94.0,94.04,63406.0,94.2,94.2,94.0,94.04,63406.0
2017-11-10 10:50:00,94.05,94.1,93.94,94.02,51252.0,94.05,94.1,93.94,94.02,51252.0
2017-11-10 11:00:00,94.05,94.32,94.05,94.32,54137.0,94.05,94.32,94.05,94.32,54137.0
2017-11-10 11:10:00,94.33,94.43,94.28,94.3,34954.0,94.33,94.43,94.28,94.3,34954.0
2017-11-10 11:20:00,94.3,94.42,94.22,94.33,28344.0,94.3,94.42,94.22,94.33,28344.0
2017-11-10 11:30:00,94.31,94.41,94.29,94.35,22035.0,94.31,94.41,94.29,94.35,22035.0
2017-11-10 11:40:00,94.34,94.46,94.29,94.4,31180.0,94.34,94.46,94.29,94.4,31180.0
2017-11-10 11:50:00,94.41,94.47,94.33,94.43,17843.0,94.41,94.47,94.33,94.43,17843.0
2017-11-10 12:00:00,94.45,94.51,94.39,94.42,20226.0,94.45,94.51,94.39,94.42,20226.0
2017-11-10 12:10:00,94.42,94.57,94.37,94.57,25662.0,94.42,94.57,94.37,94.57,25662.0
2017-11-10 12:20:00,94.52,94.65,94.51,94.64,22839.0,94.52,94.65,94.51,94.64,22839.0
2017-11-10 12:30:00,94.69,94.81,94.66,94.78,19540.0,94.69,94.81,94.66,94.78,19540.0
2017-11-10 12:40:00,94.78,94.85,94.7,94.75,14536.0,94.78,94.85,94.7,94.75,14536.0
2017-11-10 12:50:00,94.75,94.98,94.74,94.81,25418.0,94.75,94.98,94.74,94.81,25418.0
2017-11-10 13:00:00,94.83,94.93,94.74,94.78,37014.0,94.83,94.93,94.74,94.78,37014.0
2017-11-10 13:10:00,94.79,94.79,94.6,94.65,15505.0,94.79,94.79,94.6,94.65,15505.0
2017-11-10 13:20:00,94.67,94.83,94.62,94.83,30511.0,94.67,94.83,94.62,94.83,30511.0
2017-11-10 13:30:00,94.81,94.82,94.66,94.66,19634.0,94.81,94.82,94.66,94.66,19634.0
2017-11-10 13:40:00,94.67,94.67,94.55,94.65,18841.0,94.67,94.67,94.55,94.65,18841.0
2017-11-10 13:50:00,94.67,94.67,94.57,94.59,19390.0,94.67,94.67,94.57,94.59,19390.0
2017-11-10 14:00:00,94.6,94.69,94.6,94.65,21292.0,94.6,94.69,94.6,94.65,21292.0
2017-11-10 14:10:00,94.67,94.69,94.52,94.6,31496.0,94.67,94.69,94.52,94.6,31496.0
2017-11-10 14:20:00,94.61,94.69,94.58,94.6,28348.0,94.61,94.69,94.58,94.6,28348.0
2017-11-10 14:30:00,94.6,94.67,94.59,94.67,48929.0,94.6,94.67,94.59,94.67,48929.0
2017-11-10 14:40:00,94.65,94.82,94.65,94.67,21073.0,94.65,94.82,94.65,94.67,21073.0
2017-11-10 14:50:00,94.67,94.75,94.64,94.72,21142.0,94.67,94.75,94.64,94.72,21142.0
2017-11-10 15:00:00,94.72,94.88,94.69,94.73,32427.0,94.72,94.88,94.69,94.73,32427.0
2017-11-10 15:10:00,94.73,94.74,94.59,94.6,42085.0,94.73,94.74,94.59,94.6,42085.0
2017-11-10 15:20:00,94.6,94.74,94.55,94.67,45091.0,94.6,94.74,94.55,94.67,45091.0
2017-11-10 15:30:00,94.68,94.94,94.67,94.89,49865.0,94.68,94.94,94.67,94.89,49865.0
2017-11-10 15:40:00,94.89,94.9,94.74,94.78,104824.0,94.89,94.9,94.74,94.78,104824.0
2017-11-10 15:50:00,94.78,95.16,94.78,95.06,188377.0,94.78,95.16,94.78,95.06,188377.0
2017-11-13 09:30:00,94.71,95.47,94.61,95.13,34483.0,94.71,95.47,94.61,95.13,34483.0
2017-11-13 09:40:00,95.18,95.19,94.98,95.09,16903.0,95.18,95.19,94.98,95.09,16903.0
2017-11-13 09:50:00,95.0,95.09,94.9,95.03,22969.0,95.0,95.09,94.9,95.03,22969.0
2017-11-13 10:00:00,95.03,95.03,94.78,94.83,34131.0,95.03,95.03,94.78,94.83,34131.0
2017-11-13 10:10:00,94.84,94.91,94.78,94.83,11927.0,94.84,94.91,94.78,94.83,11927.0
2017-11-13 10:20:00,94.8,94.8,94.38,94.44,30595.0,94.8,94.8,94.38,94.44,30595.0
2017-11-13 10:30:00,94.47,94.59,94.23,94.27,29106.0,94.47,94.59,94.23,94.27,29106.0
2017-11-13 10:40:00,94.32,94.38,94.28,94.33,26855.0,94.32,94.38,94.28,94.33,26855.0
2017-11-13 10:50:00,94.34,94.37,94.18,94.18,17365.0,94.34,94.37,94.18,94.18,17365.0
2017-11-13 11:00:00,94.17,94.31,94.06,94.06,42640.0,94.17,94.31,94.06,94.06,42640.0
2017-11-13 11:10:00,94.05,94.05,93.89,93.91,30816.0,94.05,94.05,93.89,93.91,30816.0
2017-11-13 11:20:00,93.92,94.0,93.8,93.86,24720.0,93.92,94.0,93.8,93.86,24720.0
2017-11-13 11:30:00,93.84,93.86,93.77,93.78,24769.0,93.84,93.86,93.77,93.78,24769.0
2017-11-13 11:40:00,93.8,93.85,93.65,93.71,40479.0,93.8,93.85,93.65,93.71,40479.0
2017-11-13 11:50:00,93.74,93.94,93.73,93.91,17178.0,93.74,93.94,93.73,93.91,17178.0
2017-11-13 12:00:00,93.92,93.98,93.78,93.78,13167.0,93.92,93.98,93.78,93.78,13167.0
2017-11-13 12:10:00,93.79,93.82,93.66,93.67,16578.0,93.79,93.82,93.66,93.67,16578.0
2017-11-13 12:20:00,93.67,93.68,93.36,93.36,26026.0,93.67,93.68,93.36,93.36,26026.0
2017-11-13 12:30:00,93.36,93.44,93.25,93.29,17999.0,93.36,93.44,93.25,93.29,17999.0
2017-11-13 12:40:00,93.27,93.3,93.12,93.14,32692.0,93.27,93.3,93.12,93.14,32692.0
2017-11-13 12:50:00,93.13,93.15,93.04,93.09,30403.0,93.13,93.15,93.04,93.09,30403.0
2017-11-13 13:00:00,93.09,93.12,92.98,93.02,24800.0,93.09,93.12,92.98,93.02,24800.0
2017-11-13 13:10:00,93.03,93.08,93.0,93.02,30036.0,93.03,93.08,93.0,93.02,30036.0
2017-11-13 13:20:00,93.02,93.28,93.02,93.28,22790.0,93.02,93.28,93.02,93.28,22790.0
2017-11-13 13:30:00,93.3,93.52,93.26,93.46,52821.0,93.3,93.52,93.26,93.46,52821.0
2017-11-13 13:40:00,93.43,93.45,93.23,93.28,17611.0,93.43,93.45,93.23,93.28,17611.0
2017-11-13 13:50:00,93.29,93.3,93.16,93.21,20853.0,93.29,93.3,93.16,93.21,20853.0
2017-11-13 14:00:00,93.21,93.24,93.04,93.04,20439.0,93.21,93.24,93.04,93.04,20439.0
2017-11-13 14:10:00,93.05,93.13,93.01,93.06,26171.0,93.05,93.13,93.01,93.06,26171.0
2017-11-13 14:20:00,93.06,93.09,93.04,93.05,26755.0,93.06,93.09,93.04,93.05,26755.0
2017-11-13 14:30:00,93.03,93.1,93.01,93.05,30556.0,93.03,93.1,93.01,93.05,30556.0
2017-11-13 14:40:00,93.04,93.24,93.03,93.17,28511.0,93.04,93.24,93.03,93.17,28511.0
2017-11-13 14:50:00,93.2,93.3,93.2,93.23,19756.0,93.2,93.3,93.2,93.23,19756.0
2017-11-13 15:00:00,93.21,93.33,93.21,93.33,20448.0,93.21,93.33,93.21,93.33,20448.0
2017-11-13 15:10:00,93.34,93.51,93.29,93.51,24446.0,93.34,93.51,93.29,93.51,24446.0
2017-11-13 15:20:00,93.52,93.8,93.48,93.7,38397.0,93.52,93.8,93.48,93.7,38397.0
2017-11-13 15:30:00,93.69,93.75,93.52,93.61,56435.0,93.69,93.75,93.52,93.61,56435.0
2017-11-13 15:40:00,93.63,93.69,93.48,93.56,107538.0,93.63,93.69,93.48,93.56,107538.0
2017-11-13 15:50:00,93.57,93.76,93.46,93.7,210977.0,93.57,93.76,93.46,93.7,210977.0
2017-11-14 09:30:00,93.48,93.49,92.56,93.0,109707.0,93.48,93.49,92.56,93.0,109707.0
2017-11-14 09:40:00,93.05,93.1,92.63,92.84,116698.0,93.05,93.1,92.63,92.84,116698.0
2017-11-14 09:50:00,92.84,93.07,92.8,92.96,77932.0,92.84,93.07,92.8,92.96,77932.0
2017-11-14 10:00:00,92.97,93.0,92.7,92.7,54604.0,92.97,93.0,92.7,92.7,54604.0
2017-11-14 10:10:00,92.7,92.93,92.52,92.78,94668.0,92.7,92.93,92.52,92.78,94668.0
2017-11-14 10:20:00,92.79,92.82,92.3,92.34,74093.0,92.79,92.82,92.3,92.34,74093.0
2017-11-14 10:30:00,92.36,92.48,92.34,92.45,55119.0,92.36,92.48,92.34,92.45,55119.0
2017-11-14 10:40:00,92.49,93.12,92.36,93.06,116107.0,92.49,93.12,92.36,93.06,116107.0
2017-11-14 10:50:00,93.03,93.2,93.01,93.05,29586.0,93.03,93.2,93.01,93.05,29586.0
2017-11-14 11:00:00,93.07,93.25,92.99,93.21,32765.0,93.07,93.25,92.99,93.21,32765.0
2017-11-14 11:10:00,93.21,93.37,93.04,93.04,25616.0,93.21,93.37,93.04,93.04,25616.0
2017-11-14 11:20:00,93.04,93.05,92.81,92.9,66985.0,93.04,93.05,92.81,92.9,66985.0
2017-11-14 11:30:00,92.9,93.1,92.75,92.81,44485.0,92.9,93.1,92.75,92.81,44485.0
2017-11-14 11:40:00,92.8,92.86,92.75,92.75,18288.0,92.8,92.86,92.75,92.75,18288.0
2017-11-14 11:50:00,92.77,92.89,92.77,92.89,23888.0,92.77,92.89,92.77,92.89,23888.0
2017-11-14 12:00:00,92.9,93.11,92.88,93.07,32886.0,92.9,93.11,92.88,93.07,32886.0
2017-11-14 12:10:00,93.05,93.12,92.96,93.04,19441.0,93.05,93.12,92.96,93.04,19441.0
2017-11-14 12:20:00,93.03,93.17,93.0,93.09,15666.0,93.03,93.17,93.0,93.09,15666.0
2017-11-14 12:30:00,93.09,93.24,93.05,93.14,13508.0,93.09,93.24,93.05,93.14,13508.0
2017-11-14 12:40:00,93.14,93.16,93.04,93.1,17706.0,93.14,93.16,93.04,93.1,17706.0
2017-11-14 12:50:00,93.06,93.1,92.85,92.96,17597.0,93.06,93.1,92.85,92.96,17597.0
2017-11-14 13:00:00,92.94,93.02,92.88,92.95,8305.0,92.94,93.02,92.88,92.95,8305.0
2017-11-14 13:10:00,92.95,93.22,92.93,93.2,14454.0,92.95,93.22,92.93,93.2,14454.0
2017-11-14 13:20:00,93.18,93.3,93.11,93.11,10252.0,93.18,93.3,93.11,93.11,10252.0
2017-11-14 13:30:00,93.08,93.25,93.08,93.21,12371.0,93.08,93.25,93.08,93.21,12371.0
2017-11-14 13:40:00,93.2,93.5,93.19,93.47,18015.0,93.2,93.5,93.19,93.47,18015.0
2017-11-14 13:50:00,93.48,93.52,93.36,93.37,11559.0,93.48,93.52,93.36,93.37,11559.0
2017-11-14 14:00:00,93.4,93.54,93.37,93.52,18693.0,93.4,93.54,93.37,93.52,18693.0
2017-11-14 14:10:00,93.54,93.57,93.44,93.44,14704.0,93.54,93.57,93.44,93.44,14704.0
2017-11-14 14:20:00,93.42,93.57,93.42,93.46,14881.0,93.42,93.57,93.42,93.46,14881.0
2017-11-14 14:30:00,93.49,93.52,93.3,93.32,18027.0,93.49,93.52,93.3,93.32,18027.0
2017-11-14 14:40:00,93.33,93.34,93.17,93.17,18318.0,93.33,93.34,93.17,93.17,18318.0
2017-11-14 14:50:00,93.17,93.2,93.09,93.12,25040.0,93.17,93.2,93.09,93.12,25040.0
2017-11-14 15:00:00,93.12,93.27,93.09,93.21,32972.0,93.12,93.27,93.09,93.21,32972.0
2017-11-14 15:10:00,93.21,93.23,93.15,93.18,31273.0,93.21,93.23,93.15,93.18,31273.0
2017-11-14 15:20:00,93.17,93.32,93.17,93.27,36183.0,93.17,93.32,93.17,93.27,36183.0
2017-11-14 15:30:00,93.28,93.46,93.28,93.38,37151.0,93.28,93.46,93.28,93.38,37151.0
2017-11-14 15:40:00,93.38,93.44,93.34,93.35,48943.0,93.38,93.44,93.34,93.35,48943.0
2017-11-14 15:50:00,93.37,93.54,93.37,93.44,145260.0,93.37,93.54,93.37,93.44,145260.0
2017-11-15 09:30:00,92.83,92.83,91.3,91.7,139006.0,92.83,92.83,91.3,91.7,139006.0
2017-11-15 09:40:00,91.7,92.37,91.7,92.15,39909.0,91.7,92.37,91.7,92.15,39909.0
2017-11-15 09:50:00,92.1,93.13,92.0,92.72,151173.0,92.1,93.13,92.0,92.72,151173.0
2017-11-15 10:00:00,92.71,93.21,92.68,92.99,64026.0,92.71,93.21,92.68,92.99,64026.0
2017-11-15 10:10:00,92.94,93.45,92.9,93.44,55989.0,92.94,93.45,92.9,93.44,55989.0
2017-11-15 10:20:00,93.44,93.44,92.88,92.88,34897.0,93.44,93.44,92.88,92.88,34897.0
2017-11-15 10:30:00,92.84,93.24,92.8,93.11,74325.0,92.84,93.24,92.8,93.11,74325.0
2017-11-15 10:40:00,93.12,93.2,93.01,93.02,28579.0,93.12,93.2,93.01,93.02,28579.0
2017-11-15 10:50:00,93.02,93.35,93.0,93.22,39288.0,93.02,93.35,93.0,93.22,39288.0
2017-11-15 11:00:00,93.21,93.44,93.11,93.2,31397.0,93.21,93.44,93.11,93.2,31397.0
2017-11-15 11:10:00,93.19,93.28,93.04,93.24,30391.0,93.19,93.28,93.04,93.24,30391.0
2017-11-15 11:20:00,93.23,93.33,93.2,93.25,19154.0,93.23,93.33,93.2,93.25,19154.0
2017-11-15 11:30:00,93.24,93.27,93.09,93.13,18646.0,93.24,93.27,93.09,93.13,18646.0
2017-11-15 11:40:00,93.12,93.42,93.11,93.3,22684.0,93.12,93.42,93.11,93.3,22684.0
2017-11-15 11:50:00,93.3,93.45,93.21,93.44,20759.0,93.3,93.45,93.21,93.44,20759.0
2017-11-15 12:00:00,93.43,93.46,93.33,93.36,18488.0,93.43,93.46,93.33,93.36,18488.0
2017-11-15 12:10:00,93.36,93.39,93.3,93.38,14261.0,93.36,93.39,93.3,93.38,14261.0
2017-11-15 12:20:00,93.39,93.54,93.32,93.32,42232.0,93.39,93.54,93.32,93.32,42232.0
2017-11-15 12:30:00,93.34,93.49,93.28,93.34,17046.0,93.34,93.49,93.28,93.34,17046.0
2017-11-15 12:40:00,93.34,93.34,93.17,93.27,17210.0,93.34,93.34,93.17,93.27,17210.0
2017-11-15 12:50:00,93.3,93.43,93.28,93.37,11164.0,93.3,93.43,93.28,93.37,11164.0
2017-11-15 13:00:00,93.37,93.44,93.21,93.21,11899.0,93.37,93.44,93.21,93.21,11899.0
2017-11-15 13:10:00,93.23,93.37,93.23,93.31,7894.0,93.23,93.37,93.23,93.31,7894.0
2017-11-15 13:20:00,93.34,93.37,93.21,93.21,17016.0,93.34,93.37,93.21,93.21,17016.0
2017-11-15 13:30:00,93.27,93.45,93.26,93.41,24660.0,93.27,93.45,93.26,93.41,24660.0
2017-11-15 13:40:00,93.4,93.63,93.4,93.51,28169.0,93.4,93.63,93.4,93.51,28169.0
2017-11-15 13:50:00,93.48,93.5,93.39,93.48,23893.0,93.48,93.5,93.39,93.48,23893.0
2017-11-15 14:00:00,93.51,93.51,93.35,93.38,20108.0,93.51,93.51,93.35,93.38,20108.0
2017-11-15 14:10:00,93.4,93.45,93.31,93.41,20286.0,93.4,93.45,93.31,93.41,20286.0
2017-11-15 14:20:00,93.41,93.49,93.31,93.49,16892.0,93.41,93.49,93.31,93.49,16892.0
2017-11-15 14:30:00,93.5,93.53,93.45,93.5,22435.0,93.5,93.53,93.45,93.5,22435.0
2017-11-15 14:40:00,93.5,93.76,93.5,93.73,24834.0,93.5,93.76,93.5,93.73,24834.0
2017-11-15 14:50:00,93.72,93.73,93.61,93.68,18808.0,93.72,93.73,93.61,93.68,18808.0
2017-11-15 15:00:00,93.68,93.71,93.59,93.59,21810.0,93.68,93.71,93.59,93.59,21810.0
2017-11-15 15:10:00,93.61,93.69,93.53,93.65,40997.0,93.61,93.69,93.53,93.65,40997.0
2017-11-15 15:20:00,93.65,93.65,93.28,93.31,39399.0,93.65,93.65,93.28,93.31,39399.0
2017-11-15 15:30:00,93.3,93.31,93.19,93.2,51848.0,93.3,93.31,93.19,93.2,51848.0
2017-11-15 15:40:00,93.18,93.18,93.05,93.09,64341.0,93.18,93.18,93.05,93.09,64341.0
2017-11-15 15:50:00,93.08,93.13,92.89,93.11,147264.0,93.08,93.13,92.89,93.11,147264.0
2017-11-16 09:30:00,93.56,94.58,93.15,93.98,136992.0,93.56,94.58,93.15,93.98,136992.0
2017-11-16 09:40:00,94.03,94.43,94.02,94.42,74942.0,94.03,94.43,94.02,94.42,74942.0
2017-11-16 09:50:00,94.38,94.98,94.22,94.96,63698.0,94.38,94.98,94.22,94.96,63698.0
2017-11-16 10:00:00,94.87,94.96,94.49,94.59,58965.0,94.87,94.96,94.49,94.59,58965.0
2017-11-16 10:10:00,94.59,94.74,94.18,94.47,105333.0,94.59,94.74,94.18,94.47,105333.0
2017-11-16 10:20:00,94.45,94.77,94.39,94.58,69520.0,94.45,94.77,94.39,94.58,69520.0
2017-11-16 10:30:00,94.61,94.74,94.38,94.48,35410.0,94.61,94.74,94.38,94.48,35410.0
2017-11-16 10:40:00,94.48,94.49,94.23,94.29,36542.0,94.48,94.49,94.23,94.29,36542.0
2017-11-16 10:50:00,94.3,94.44,94.17,94.4,26045.0,94.3,94.44,94.17,94.4,26045.0
2017-11-16 11:00:00,94.41,94.69,94.4,94.67,23688.0,94.41,94.69,94.4,94.67,23688.0
2017-11-16 11:10:00,94.64,94.76,94.57,94.69,34357.0,94.64,94.76,94.57,94.69,34357.0
2017-11-16 11:20:00,94.68,94.74,94.53,94.67,26103.0,94.68,94.74,94.53,94.67,26103.0
2017-11-16 11:30:00,94.67,94.67,94.53,94.54,16377.0,94.67,94.67,94.53,94.54,16377.0
2017-11-16 11:40:00,94.5,94.59,94.47,94.58,20234.0,94.5,94.59,94.47,94.58,20234.0
2017-11-16 11:50:00,94.58,94.73,94.55,94.56,20274.0,94.58,94.73,94.55,94.56,20274.0
2017-11-16 12:00:00,94.59,94.73,94.56,94.57,26845.0,94.59,94.73,94.56,94.57,26845.0
2017-11-16 12:10:00,94.55,94.63,94.51,94.51,25921.0,94.55,94.63,94.51,94.51,25921.0
2017-11-16 12:20:00,94.51,94.57,94.37,94.39,19663.0,94.51,94.57,94.37,94.39,19663.0
2017-11-16 12:30:00,94.4,94.46,94.35,94.4,17748.0,94.4,94.46,94.35,94.4,17748.0
2017-11-16 12:40:00,94.4,94.4,94.24,94.33,28760.0,94.4,94.4,94.24,94.33,28760.0
2017-11-16 12:50:00,94.33,94.36,94.25,94.27,13162.0,94.33,94.36,94.25,94.27,13162.0
2017-11-16 13:00:00,94.27,94.41,94.26,94.34,13678.0,94.27,94.41,94.26,94.34,13678.0
2017-11-16 13:10:00,94.35,94.37,94.25,94.33,16227.0,94.35,94.37,94.25,94.33,16227.0
2017-11-16 13:20:00,94.31,94.38,94.28,94.33,13545.0,94.31,94.38,94.28,94.33,13545.0
2017-11-16 13:30:00,94.34,94.54,94.34,94.48,10411.0,94.34,94.54,94.34,94.48,10411.0
2017-11-16 13:40:00,94.44,94.46,94.28,94.4,13133.0,94.44,94.46,94.28,94.4,13133.0
2017-11-16 13:50:00,94.41,94.52,94.38,94.52,16495.0,94.41,94.52,94.38,94.52,16495.0
2017-11-16 14:00:00,94.5,94.67,94.47,94.66,16860.0,94.5,94.67,94.47,94.66,16860.0
2017-11-16 14:10:00,94.67,94.67,94.41,94.49,27966.0,94.67,94.67,94.41,94.49,27966.0
2017-11-16 14:20:00,94.49,94.49,94.27,94.31,63889.0,94.49,94.49,94.27,94.31,63889.0
2017-11-16 14:30:00,94.33,94.36,94.27,94.33,44751.0,94.33,94.36,94.27,94.33,44751.0
2017-11-16 14:40:00,94.34,94.36,94.22,94.28,45736.0,94.34,94.36,94.22,94.28,45736.0
2017-11-16 14:50:00,94.26,94.28,94.22,94.28,23616.0,94.26,94.28,94.22,94.28,23616.0
2017-11-16 15:00:00,94.29,94.52,94.28,94.45,54856.0,94.29,94.52,94.28,94.45,54856.0
2017-11-16 15:10:00,94.45,94.47,94.37,94.45,35310.0,94.45,94.47,94.37,94.45,35310.0
2017-11-16 15:20:00,94.45,94.45,94.37,94.42,45802.0,94.45,94.45,94.37,94.42,45802.0
2017-11-16 15:30:00,94.42,94.59,94.4,94.47,84809.0,94.42,94.59,94.4,94.47,84809.0
2017-11-16 15:40:00,94.47,94.52,94.45,94.5,73354.0,94.47,94.52,94.45,94.5,73354.0
2017-11-16 15:50:00,94.51,94.76,94.51,94.62,195422.0,94.51,94.76,94.51,94.62,195422.0
2017-11-17 09:30:00,94.79,95.22,94.46,94.96,92364.0,94.79,95.22,94.46,94.96,92364.0
2017-11-17 09:40:00,94.97,95.0,94.64,94.9,27189.0,94.97,95.0,94.64,94.9,27189.0
2017-11-17 09:50:00,94.86,95.15,94.84,94.84,36988.0,94.86,95.15,94.84,94.84,36988.0
2017-11-17 10:00:00,94.9,95.13,94.61,95.09,36499.0,94.9,95.13,94.61,95.09,36499.0
2017-11-17 10:10:00,95.09,95.14,94.94,95.02,21931.0,95.09,95.14,94.94,95.02,21931.0
2017-11-17 10:20:00,95.06,95.14,94.9,94.95,39726.0,95.06,95.14,94.9,94.95,39726.0
2017-11-17 10:30:00,94.95,95.03,94.8,94.85,22543.0,94.95,95.03,94.8,94.85,22543.0
2017-11-17 10:40:00,94.88,94.88,94.68,94.77,36460.0,94.88,94.88,94.68,94.77,36460.0
2017-11-17 10:50:00,94.78,94.78,94.6,94.64,28566.0,94.78,94.78,94.6,94.64,28566.0
2017-11-17 11:00:00,94.64,94.67,94.48,94.51,22612.0,94.64,94.67,94.48,94.51,22612.0
2017-11-17 11:10:00,94.52,94.59,94.41,94.41,20344.0,94.52,94.59,94.41,94.41,20344.0
2017-11-17 11:20:00,94.45,94.47,94.27,94.35,20369.0,94.45,94.47,94.27,94.35,20369.0
2017-11-17 11:30:00,94.38,94.39,94.22,94.26,18124.0,94.38,94.39,94.22,94.26,18124.0
2017-11-17 11:40:00,94.28,94.3,94.19,94.24,54658.0,94.28,94.3,94.19,94.24,54658.0
2017-11-17 11:50:00,94.27,94.3,94.15,94.2,25433.0,94.27,94.3,94.15,94.2,25433.0
2017-11-17 12:00:00,94.2,94.23,93.99,94.1,35921.0,94.2,94.23,93.99,94.1,35921.0
2017-11-17 12:10:00,94.1,94.27,94.08,94.24,20411.0,94.1,94.27,94.08,94.24,20411.0
2017-11-17 12:20:00,94.25,94.44,94.24,94.44,24423.0,94.25,94.44,94.24,94.44,24423.0
2017-11-17 12:30:00,94.45,94.45,94.18,94.34,20575.0,94.45,94.45,94.18,94.34,20575.0
2017-11-17 12:40:00,94.37,94.53,94.35,94.42,24147.0,94.37,94.53,94.35,94.42,24147.0
2017-11-17 12:50:00,94.44,94.53,94.39,94.48,20962.0,94.44,94.53,94.39,94.48,20962.0
2017-11-17 13:00:00,94.48,94.48,94.27,94.27,19023.0,94.48,94.48,94.27,94.27,19023.0
2017-11-17 13:10:00,94.29,94.35,94.12,94.35,36567.0,94.29,94.35,94.12,94.35,36567.0
2017-11-17 13:20:00,94.34,94.39,94.26,94.38,13266.0,94.34,94.39,94.26,94.38,13266.0
2017-11-17 13:30:00,94.39,94.42,94.33,94.4,12862.0,94.39,94.42,94.33,94.4,12862.0
2017-11-17 13:40:00,94.39,94.4,94.22,94.26,19089.0,94.39,94.4,94.22,94.26,19089.0
2017-11-17 13:50:00,94.26,94.3,94.17,94.19,20798.0,94.26,94.3,94.17,94.19,20798.0
2017-11-17 14:00:00,94.2,94.43,94.2,94.33,55866.0,94.2,94.43,94.2,94.33,55866.0
2017-11-17 14:10:00,94.33,94.59,94.29,94.59,39103.0,94.33,94.59,94.29,94.59,39103.0
2017-11-17 14:20:00,94.59,94.66,94.53,94.62,38180.0,94.59,94.66,94.53,94.62,38180.0
2017-11-17 14:30:00,94.6,94.68,94.53,94.55,32407.0,94.6,94.68,94.53,94.55,32407.0
2017-11-17 14:40:00,94.57,94.62,94.5,94.6,19209.0,94.57,94.62,94.5,94.6,19209.0
2017-11-17 14:50:00,94.61,94.65,94.55,94.56,11545.0,94.61,94.65,94.55,94.56,11545.0
2017-11-17 15:00:00,94.56,94.61,94.47,94.52,31480.0,94.56,94.61,94.47,94.52,31480.0
2017-11-17 15:10:00,94.52,94.61,94.51,94.59,32119.0,94.52,94.61,94.51,94.59,32119.0
2017-11-17 15:20:00,94.59,94.64,94.52,94.62,32299.0,94.59,94.64,94.52,94.62,32299.0
2017-11-17 15:30:00,94.63,94.87,94.54,94.86,76090.0,94.63,94.87,94.54,94.86,76090.0
2017-11-17 15:40:00,94.85,95.06,94.84,95.0,51397.0,94.85,95.06,94.84,95.0,51397.0
2017-11-17 15:50:00,95.01,95.01,94.56,94.61,219933.0,95.01,95.01,94.56,94.61,219933.0
2017-11-20 09:30:00,95.12,95.45,94.71,95.37,87798.0,95.12,95.45,94.71,95.37,87798.0
2017-11-20 09:40:00,95.3,95.77,95.1,95.64,86844.0,95.3,95.77,95.1,95.64,86844.0
2017-11-20 09:50:00,95.63,96.34,95.3,96.24,103055.0,95.63,96.34,95.3,96.24,103055.0
2017-11-20 10:00:00,96.27,97.06,96.17,96.28,220035.0,96.27,97.06,96.17,96.28,220035.0
2017-11-20 10:10:00,96.24,96.26,95.53,95.87,97852.0,96.24,96.26,95.53,95.87,97852.0
2017-11-20 10:20:00,95.89,96.19,95.88,95.88,86119.0,95.89,96.19,95.88,95.88,86119.0
2017-11-20 10:30:00,95.87,96.01,95.76,95.79,49674.0,95.87,96.01,95.76,95.79,49674.0
2017-11-20 10:40:00,95.8,95.98,95.79,95.88,69596.0,95.8,95.98,95.79,95.88,69596.0
2017-11-20 10:50:00,95.87,96.04,95.87,95.93,86186.0,95.87,96.04,95.87,95.93,86186.0
2017-11-20 11:00:00,95.94,96.1,95.9,96.02,81771.0,95.94,96.1,95.9,96.02,81771.0
2017-11-20 11:10:00,96.04,96.39,96.02,96.27,59529.0,96.04,96.39,96.02,96.27,59529.0
2017-11-20 11:20:00,96.26,96.37,96.07,96.16,98960.0,96.26,96.37,96.07,96.16,98960.0
2017-11-20 11:30:00,96.14,96.38,96.13,96.15,73073.0,96.14,96.38,96.13,96.15,73073.0
2017-11-20 11:40:00,96.15,96.6,96.15,96.22,133165.0,96.15,96.6,96.15,96.22,133165.0
2017-11-20 11:50:00,96.2,96.43,96.18,96.37,61214.0,96.2,96.43,96.18,96.37,61214.0
2017-11-20 12:00:00,96.37,96.57,96.3,96.5,122017.0,96.37,96.57,96.3,96.5,122017.0
2017-11-20 12:10:00,96.5,96.64,96.43,96.55,109008.0,96.5,96.64,96.43,96.55,109008.0
2017-11-20 12:20:00,96.56,96.69,96.43,96.66,92770.0,96.56,96.69,96.43,96.66,92770.0
2017-11-20 12:30:00,96.65,96.91,96.6,96.78,44182.0,96.65,96.91,96.6,96.78,44182.0
2017-11-20 12:40:00,96.78,96.78,96.57,96.65,119815.0,96.78,96.78,96.57,96.65,119815.0
2017-11-20 12:50:00,96.65,96.67,96.51,96.64,44057.0,96.65,96.67,96.51,96.64,44057.0
2017-11-20 13:00:00,96.64,96.69,96.45,96.63,90105.0,96.64,96.69,96.45,96.63,90105.0
2017-11-20 13:10:00,96.64,96.99,96.61,96.9,41105.0,96.64,96.99,96.61,96.9,41105.0
2017-11-20 13:20:00,96.85,97.06,96.84,96.84,50404.0,96.85,97.06,96.84,96.84,50404.0
2017-11-20 13:30:00,96.83,97.07,96.64,97.01,121118.0,96.83,97.07,96.64,97.01,121118.0
2017-11-20 13:40:00,97.02,97.06,96.92,97.03,119417.0,97.02,97.06,96.92,97.03,119417.0
2017-11-20 13:50:00,97.03,97.05,96.84,96.97,183848.0,97.03,97.05,96.84,96.97,183848.0
2017-11-20 14:00:00,96.97,97.03,96.9,96.99,126574.0,96.97,97.03,96.9,96.99,126574.0
2017-11-20 14:10:00,96.99,97.07,96.8,96.8,109133.0,96.99,97.07,96.8,96.8,109133.0
2017-11-20 14:20:00,96.83,96.94,96.79,96.9,67890.0,96.83,96.94,96.79,96.9,67890.0
2017-11-20 14:30:00,96.91,97.0,96.87,96.99,83843.0,96.91,97.0,96.87,96.99,83843.0
2017-11-20 14:40:00,97.0,97.07,96.94,97.05,149282.0,97.0,97.07,96.94,97.05,149282.0
2017-11-20 14:50:00,97.04,97.07,96.92,96.98,154591.0,97.04,97.07,96.92,96.98,154591.0
2017-11-20 15:00:00,96.98,97.1,96.92,96.98,104201.0,96.98,97.1,96.92,96.98,104201.0
2017-11-20 15:10:00,96.98,97.0,96.52,96.52,139209.0,96.98,97.0,96.52,96.52,139209.0
2017-11-20 15:20:00,96.54,96.66,96.32,96.51,182260.0,96.54,96.66,96.32,96.51,182260.0
2017-11-20 15:30:00,96.5,96.78,96.47,96.75,192676.0,96.5,96.78,96.47,96.75,192676.0
2017-11-20 15:40:00,96.77,97.07,96.71,96.98,286754.0,96.77,97.07,96.71,96.98,286754.0
2017-11-20 15:50:00,96.99,97.24,96.9,97.11,422488.0,96.99,97.24,96.9,97.11,422488.0
2017-11-21 09:30:00,100.18,100.54,97.55,98.77,842467.0,100.18,100.54,97.55,98.77,842467.0
2017-11-21 09:40:00,98.65,98.87,97.63,97.71,357899.0,98.65,98.87,97.63,97.71,357899.0
2017-11-21 09:50:00,97.71,97.71,95.44,96.16,418280.0,97.71,97.71,95.44,96.16,418280.0
2017-11-21 10:00:00,96.13,97.93,95.97,97.38,318836.0,96.13,97.93,95.97,97.38,318836.0
2017-11-21 10:10:00,97.33,97.95,97.26,97.66,200472.0,97.33,97.95,97.26,97.66,200472.0
2017-11-21 10:20:00,97.66,97.98,97.61,97.86,144073.0,97.66,97.98,97.61,97.86,144073.0
2017-11-21 10:30:00,97.83,98.64,97.72,97.82,246278.0,97.83,98.64,97.72,97.82,246278.0
2017-11-21 10:40:00,97.79,98.08,97.32,97.68,101486.0,97.79,98.08,97.32,97.68,101486.0
2017-11-21 10:50:00,97.68,98.47,97.64,98.44,117560.0,97.68,98.47,97.64,98.44,117560.0
2017-11-21 11:00:00,98.45,99.01,98.43,98.98,238284.0,98.45,99.01,98.43,98.98,238284.0
2017-11-21 11:10:00,98.99,99.72,98.96,99.67,424461.0,98.99,99.72,98.96,99.67,424461.0
2017-11-21 11:20:00,99.63,99.93,99.23,99.45,187330.0,99.63,99.93,99.23,99.45,187330.0
2017-11-21 11:30:00,99.45,99.77,98.48,98.6,162852.0,99.45,99.77,98.48,98.6,162852.0
2017-11-21 11:40:00,98.62,99.18,98.62,99.05,215366.0,98.62,99.18,98.62,99.05,215366.0
2017-11-21 11:50:00,99.01,99.12,98.61,99.0,180262.0,99.01,99.12,98.61,99.0,180262.0
2017-11-21 12:00:00,98.99,99.45,98.4,98.62,98185.0,98.99,99.45,98.4,98.62,98185.0
2017-11-21 12:10:00,98.66,98.75,98.56,98.57,26954.0,98.66,98.75,98.56,98.57,26954.0
2017-11-21 12:20:00,98.6,98.9,98.55,98.86,95139.0,98.6,98.9,98.55,98.86,95139.0
2017-11-21 12:30:00,98.87,98.95,98.82,98.87,53875.0,98.87,98.95,98.82,98.87,53875.0
2017-11-21 12:40:00,98.87,99.18,98.81,99.12,53089.0,98.87,99.18,98.81,99.12,53089.0
2017-11-21 12:50:00,99.13,99.21,98.84,98.92,95039.0,99.13,99.21,98.84,98.92,95039.0
2017-11-21 13:00:00,98.89,98.91,98.7,98.83,41957.0,98.89,98.91,98.7,98.83,41957.0
2017-11-21 13:10:00,98.85,98.89,98.63,98.7,40850.0,98.85,98.89,98.63,98.7,40850.0
2017-11-21 13:20:00,98.73,98.73,98.21,98.23,45455.0,98.73,98.73,98.21,98.23,45455.0
2017-11-21 13:30:00,98.25,98.46,98.15,98.44,52869.0,98.25,98.46,98.15,98.44,52869.0
2017-11-21 13:40:00,98.44,98.8,98.41,98.75,61461.0,98.44,98.8,98.41,98.75,61461.0
2017-11-21 13:50:00,98.7,98.77,98.59,98.63,44297.0,98.7,98.77,98.59,98.63,44297.0
2017-11-21 14:00:00,98.62,98.81,98.43,98.81,48698.0,98.62,98.81,98.43,98.81,48698.0
2017-11-21 14:10:00,98.82,98.98,98.7,98.95,46819.0,98.82,98.98,98.7,98.95,46819.0
2017-11-21 14:20:00,98.91,99.19,98.76,98.77,49091.0,98.91,99.19,98.76,98.77,49091.0
2017-11-21 14:30:00,98.7,98.76,98.14,98.18,53903.0,98.7,98.76,98.14,98.18,53903.0
2017-11-21 14:40:00,98.2,98.35,97.88,98.11,52549.0,98.2,98.35,97.88,98.11,52549.0
2017-11-21 14:50:00,98.11,98.35,97.73,98.28,74146.0,98.11,98.35,97.73,98.28,74146.0
2017-11-21 15:00:00,98.28,98.4,98.12,98.39,61629.0,98.28,98.4,98.12,98.39,61629.0
2017-11-21 15:10:00,98.39,98.55,98.18,98.19,79094.0,98.39,98.55,98.18,98.19,79094.0
2017-11-21 15:20:00,98.22,98.97,98.17,98.92,104324.0,98.22,98.97,98.17,98.92,104324.0
2017-11-21 15:30:00,98.92,99.1,98.67,99.09,149515.0,98.92,99.1,98.67,99.09,149515.0
2017-11-21 15:40:00,99.1,99.82,98.98,99.3,309714.0,99.1,99.82,98.98,99.3,309714.0
2017-11-21 15:50:00,99.3,99.68,99.28,99.46,363199.0,99.3,99.68,99.28,99.46,363199.0
2017-11-22 09:30:00,99.23,99.79,98.99,99.6,147252.0,99.23,99.79,98.99,99.6,147252.0
2017-11-22 09:40:00,99.62,100.2,99.42,100.11,205321.0,99.62,100.2,99.42,100.11,205321.0
2017-11-22 09:50:00,100.17,100.47,99.75,99.98,91548.0,100.17,100.47,99.75,99.98,91548.0
2017-11-22 10:00:00,99.97,99.99,99.6,99.65,73047.0,99.97,99.99,99.6,99.65,73047.0
2017-11-22 10:10:00,99.69,99.77,99.57,99.74,102038.0,99.69,99.77,99.57,99.74,102038.0
2017-11-22 10:20:00,99.77,99.91,99.6,99.89,77671.0,99.77,99.91,99.6,99.89,77671.0
2017-11-22 10:30:00,99.86,100.01,99.6,99.88,56379.0,99.86,100.01,99.6,99.88,56379.0
2017-11-22 10:40:00,99.93,100.09,99.79,99.83,44544.0,99.93,100.09,99.79,99.83,44544.0
2017-11-22 10:50:00,99.81,100.2,99.8,100.2,56818.0,99.81,100.2,99.8,100.2,56818.0
2017-11-22 11:00:00,100.2,100.22,100.04,100.22,39304.0,100.2,100.22,100.04,100.22,39304.0
2017-11-22 11:10:00,100.2,100.36,100.18,100.23,55130.0,100.2,100.36,100.18,100.23,55130.0
2017-11-22 11:20:00,100.23,100.32,100.19,100.32,37371.0,100.23,100.32,100.19,100.32,37371.0
2017-11-22 11:30:00,100.31,100.38,100.19,100.31,48700.0,100.31,100.38,100.19,100.31,48700.0
2017-11-22 11:40:00,100.33,100.34,100.23,100.29,33031.0,100.33,100.34,100.23,100.29,33031.0
2017-11-22 11:50:00,100.29,100.74,100.28,100.4,89896.0,100.29,100.74,100.28,100.4,89896.0
2017-11-22 12:00:00,100.42,100.45,100.28,100.41,55265.0,100.42,100.45,100.28,100.41,55265.0
2017-11-22 12:10:00,100.42,100.42,100.28,100.31,47301.0,100.42,100.42,100.28,100.31,47301.0
2017-11-22 12:20:00,100.29,100.43,100.28,100.31,27863.0,100.29,100.43,100.28,100.31,27863.0
2017-11-22 12:30:00,100.34,100.39,100.16,100.19,32719.0,100.34,100.39,100.16,100.19,32719.0
2017-11-22 12:40:00,100.18,100.31,100.17,100.2,31867.0,100.18,100.31,100.17,100.2,31867.0
2017-11-22 12:50:00,100.2,100.52,100.19,100.4,36477.0,100.2,100.52,100.19,100.4,36477.0
2017-11-22 13:00:00,100.38,100.38,100.11,100.14,31895.0,100.38,100.38,100.11,100.14,31895.0
2017-11-22 13:10:00,100.15,100.31,100.07,100.26,38616.0,100.15,100.31,100.07,100.26,38616.0
2017-11-22 13:20:00,100.27,100.36,100.2,100.26,28968.0,100.27,100.36,100.2,100.26,28968.0
2017-11-22 13:30:00,100.26,100.34,100.21,100.29,43272.0,100.26,100.34,100.21,100.29,43272.0
2017-11-22 13:40:00,100.28,100.29,99.96,99.97,36724.0,100.28,100.29,99.96,99.97,36724.0
2017-11-22 13:50:00,99.97,99.98,99.64,99.69,40515.0,99.97,99.98,99.64,99.69,40515.0
2017-11-22 14:00:00,99.7,100.0,99.7,100.0,35547.0,99.7,100.0,99.7,100.0,35547.0
2017-11-22 14:10:00,99.98,100.1,99.65,99.83,66142.0,99.98,100.1,99.65,99.83,66142.0
2017-11-22 14:20:00,99.85,99.88,99.64,99.83,69119.0,99.85,99.88,99.64,99.83,69119.0
2017-11-22 14:30:00,99.82,99.85,99.76,99.83,30465.0,99.82,99.85,99.76,99.83,30465.0
2017-11-22 14:40:00,99.8,100.01,99.73,100.01,43542.0,99.8,100.01,99.73,100.01,43542.0
2017-11-22 14:50:00,100.01,100.08,99.92,99.93,42854.0,100.01,100.08,99.92,99.93,42854.0
2017-11-22 15:00:00,99.92,100.16,99.92,100.08,42735.0,99.92,100.16,99.92,100.08,42735.0
2017-11-22 15:10:00,100.11,100.2,100.04,100.14,66387.0,100.11,100.2,100.04,100.14,66387.0
2017-11-22 15:20:00,100.14,100.15,99.87,99.97,56540.0,100.14,100.15,99.87,99.97,56540.0
2017-11-22 15:30:00,99.97,100.0,99.68,99.68,76858.0,99.97,100.0,99.68,99.68,76858.0
2017-11-22 15:40:00,99.69,99.86,99.65,99.83,130644.0,99.69,99.86,99.65,99.83,130644.0
2017-11-22 15:50:00,99.81,99.88,99.71,99.78,226056.0,99.81,99.88,99.71,99.78,226056.0
2017-11-24 09:30:00,99.7,99.7,98.77,99.07,99712.0,99.7,99.7,98.77,99.07,99712.0
2017-11-24 09:40:00,99.21,99.26,98.4,99.03,102434.0,99.21,99.26,98.4,99.03,102434.0
2017-11-24 09:50:00,99.04,99.14,98.55,98.59,85315.0,99.04,99.14,98.55,98.59,85315.0
2017-11-24 10:00:00,98.56,98.78,98.03,98.77,131356.0,98.56,98.78,98.03,98.77,131356.0
2017-11-24 10:10:00,98.79,98.88,98.23,98.45,53058.0,98.79,98.88,98.23,98.45,53058.0
2017-11-24 10:20:00,98.45,98.73,98.24,98.73,49189.0,98.45,98.73,98.24,98.73,49189.0
2017-11-24 10:30:00,98.73,98.73,98.26,98.47,52721.0,98.73,98.73,98.26,98.47,52721.0
2017-11-24 10:40:00,98.46,98.6,98.37,98.6,65452.0,98.46,98.6,98.37,98.6,65452.0
2017-11-24 10:50:00,98.61,98.77,98.57,98.6,35422.0,98.61,98.77,98.57,98.6,35422.0
2017-11-24 11:00:00,98.6,98.72,98.37,98.63,69217.0,98.6,98.72,98.37,98.63,69217.0
2017-11-24 11:10:00,98.65,98.75,98.64,98.68,34857.0,98.65,98.75,98.64,98.68,34857.0
2017-11-24 11:20:00,98.68,98.77,98.48,98.63,44078.0,98.68,98.77,98.48,98.63,44078.0
2017-11-24 11:30:00,98.62,98.63,98.42,98.47,35659.0,98.62,98.63,98.42,98.47,35659.0
2017-11-24 11:40:00,98.5,98.58,98.47,98.55,25409.0,98.5,98.58,98.47,98.55,25409.0
2017-11-24 11:50:00,98.53,98.62,98.46,98.48,42779.0,98.53,98.62,98.46,98.48,42779.0
2017-11-24 12:00:00,98.5,98.6,98.41,98.45,59100.0,98.5,98.6,98.41,98.45,59100.0
2017-11-24 12:10:00,98.46,98.65,98.41,98.59,49132.0,98.46,98.65,98.41,98.59,49132.0
2017-11-24 12:20:00,98.6,98.77,98.55,98.58,49809.0,98.6,98.77,98.55,98.58,49809.0
2017-11-24 12:30:00,98.57,98.69,98.4,98.5,82624.0,98.57,98.69,98.4,98.5,82624.0
2017-11-24 12:40:00,98.51,98.7,98.45,98.7,87495.0,98.51,98.7,98.45,98.7,87495.0
2017-11-24 12:50:00,98.67,98.68,98.35,98.38,196076.0,98.67,98.68,98.35,98.38,196076.0
2017-11-27 09:30:00,98.32,98.62,97.78,98.34,46890.0,98.32,98.62,97.78,98.34,46890.0
2017-11-27 09:40:00,98.35,98.95,98.28,98.8,42877.0,98.35,98.95,98.28,98.8,42877.0
2017-11-27 09:50:00,98.8,98.98,98.76,98.82,55262.0,98.8,98.98,98.76,98.82,55262.0
2017-11-27 10:00:00,98.74,98.83,98.35,98.37,29385.0,98.74,98.83,98.35,98.37,29385.0
2017-11-27 10:10:00,98.47,98.69,98.41,98.63,34525.0,98.47,98.69,98.41,98.63,34525.0
2017-11-27 10:20:00,98.66,98.9,98.6,98.8,38386.0,98.66,98.9,98.6,98.8,38386.0
2017-11-27 10:30:00,98.79,98.86,98.62,98.62,26010.0,98.79,98.86,98.62,98.62,26010.0
2017-11-27 10:40:00,98.63,98.84,98.6,98.83,22650.0,98.63,98.84,98.6,98.83,22650.0
2017-11-27 10:50:00,98.84,98.86,98.43,98.43,75754.0,98.84,98.86,98.43,98.43,75754.0
2017-11-27 11:00:00,98.42,98.73,98.42,98.53,49586.0,98.42,98.73,98.42,98.53,49586.0
2017-11-27 11:10:00,98.56,98.65,98.41,98.53,56503.0,98.56,98.65,98.41,98.53,56503.0
2017-11-27 11:20:00,98.53,98.65,98.32,98.33,52622.0,98.53,98.65,98.32,98.33,52622.0
2017-11-27 11:30:00,98.33,98.38,98.18,98.33,48331.0,98.33,98.38,98.18,98.33,48331.0
2017-11-27 11:40:00,98.33,98.39,98.17,98.2,42498.0,98.33,98.39,98.17,98.2,42498.0
2017-11-27 11:50:00,98.19,98.32,98.04,98.29,42208.0,98.19,98.32,98.04,98.29,42208.0
2017-11-27 12:00:00,98.3,98.3,97.77,97.98,57838.0,98.3,98.3,97.77,97.98,57838.0
2017-11-27 12:10:00,97.91,98.18,97.84,98.09,34937.0,97.91,98.18,97.84,98.09,34937.0
2017-11-27 12:20:00,98.06,98.2,98.01,98.07,15725.0,98.06,98.2,98.01,98.07,15725.0
2017-11-27 12:30:00,98.11,98.22,98.04,98.16,21816.0,98.11,98.22,98.04,98.16,21816.0
2017-11-27 12:40:00,98.11,98.27,97.97,98.15,20024.0,98.11,98.27,97.97,98.15,20024.0
2017-11-27 12:50:00,98.15,98.35,98.14,98.27,19720.0,98.15,98.35,98.14,98.27,19720.0
2017-11-27 13:00:00,98.26,98.43,98.26,98.3,16609.0,98.26,98.43,98.26,98.3,16609.0
2017-11-27 13:10:00,98.3,98.4,98.23,98.28,22194.0,98.3,98.4,98.23,98.28,22194.0
2017-11-27 13:20:00,98.26,98.5,98.21,98.43,23576.0,98.26,98.5,98.21,98.43,23576.0
2017-11-27 13:30:00,98.37,98.43,98.3,98.4,21101.0,98.37,98.43,98.3,98.4,21101.0
2017-11-27 13:40:00,98.39,98.46,98.3,98.43,28206.0,98.39,98.46,98.3,98.43,28206.0
2017-11-27 13:50:00,98.41,98.5,98.18,98.28,31330.0,98.41,98.5,98.18,98.28,31330.0
2017-11-27 14:00:00,98.32,98.41,98.2,98.26,24618.0,98.32,98.41,98.2,98.26,24618.0
2017-11-27 14:10:00,98.26,98.26,97.99,98.13,59262.0,98.26,98.26,97.99,98.13,59262.0
2017-11-27 14:20:00,98.16,98.4,98.07,98.33,59797.0,98.16,98.4,98.07,98.33,59797.0
2017-11-27 14:30:00,98.33,98.43,98.21,98.37,54760.0,98.33,98.43,98.21,98.37,54760.0
2017-11-27 14:40:00,98.33,98.43,98.16,98.16,31521.0,98.33,98.43,98.16,98.16,31521.0
2017-11-27 14:50:00,98.16,98.22,98.03,98.03,153558.0,98.16,98.22,98.03,98.03,153558.0
2017-11-27 15:00:00,98.03,98.03,97.7,97.78,54837.0,98.03,98.03,97.7,97.78,54837.0
2017-11-27 15:10:00,97.8,98.05,97.76,98.05,114770.0,97.8,98.05,97.76,98.05,114770.0
2017-11-27 15:20:00,98.07,98.32,98.02,98.11,40818.0,98.07,98.32,98.02,98.11,40818.0
2017-11-27 15:30:00,98.13,98.15,97.98,98.04,61246.0,98.13,98.15,97.98,98.04,61246.0
2017-11-27 15:40:00,98.04,98.18,97.95,98.16,99787.0,98.04,98.18,97.95,98.16,99787.0
2017-11-27 15:50:00,98.15,98.23,98.03,98.2,198775.0,98.15,98.23,98.03,98.2,198775.0
2017-11-28 09:30:00,98.39,99.16,98.38,98.92,64877.0,98.39,99.16,98.38,98.92,64877.0
2017-11-28 09:40:00,98.98,99.19,98.78,98.8,25003.0,98.98,99.19,98.78,98.8,25003.0
2017-11-28 09:50:00,98.79,99.35,98.79,99.14,66572.0,98.79,99.35,98.79,99.14,66572.0
2017-11-28 10:00:00,99.19,99.54,99.17,99.48,52352.0,99.19,99.54,99.17,99.48,52352.0
2017-11-28 10:10:00,99.45,99.47,99.19,99.23,29093.0,99.45,99.47,99.19,99.23,29093.0
2017-11-28 10:20:00,99.23,99.34,99.01,99.01,29354.0,99.23,99.34,99.01,99.01,29354.0
2017-11-28 10:30:00,98.98,99.14,98.87,99.06,32734.0,98.98,99.14,98.87,99.06,32734.0
2017-11-28 10:40:00,99.06,99.19,98.97,99.19,26875.0,99.06,99.19,98.97,99.19,26875.0
2017-11-28 10:50:00,99.19,99.38,99.09,99.32,27634.0,99.19,99.38,99.09,99.32,27634.0
2017-11-28 11:00:00,99.29,99.31,99.1,99.23,51409.0,99.29,99.31,99.1,99.23,51409.0
2017-11-28 11:10:00,99.24,99.37,99.15,99.23,43653.0,99.24,99.37,99.15,99.23,43653.0
2017-11-28 11:20:00,99.19,99.39,99.16,99.25,24030.0,99.19,99.39,99.16,99.25,24030.0
2017-11-28 11:30:00,99.23,99.49,99.23,99.37,29571.0,99.23,99.49,99.23,99.37,29571.0
2017-11-28 11:40:00,99.41,99.45,99.18,99.19,23310.0,99.41,99.45,99.18,99.19,23310.0
2017-11-28 11:50:00,99.18,99.31,99.17,99.22,22455.0,99.18,99.31,99.17,99.22,22455.0
2017-11-28 12:00:00,99.21,99.3,99.12,99.28,21917.0,99.21,99.3,99.12,99.28,21917.0
2017-11-28 12:10:00,99.25,99.49,99.2,99.41,21904.0,99.25,99.49,99.2,99.41,21904.0
2017-11-28 12:20:00,99.43,99.5,99.35,99.42,22577.0,99.43,99.5,99.35,99.42,22577.0
2017-11-28 12:30:00,99.43,99.57,99.41,99.51,26909.0,99.43,99.57,99.41,99.51,26909.0
2017-11-28 12:40:00,99.5,99.55,99.2,99.26,48266.0,99.5,99.55,99.2,99.26,48266.0
2017-11-28 12:50:00,99.24,99.37,99.2,99.21,20912.0,99.24,99.37,99.2,99.21,20912.0
2017-11-28 13:00:00,99.27,99.47,99.24,99.4,16700.0,99.27,99.47,99.24,99.4,16700.0
2017-11-28 13:10:00,99.4,99.42,99.17,99.21,21640.0,99.4,99.42,99.17,99.21,21640.0
2017-11-28 13:20:00,99.22,99.26,99.16,99.22,29337.0,99.22,99.26,99.16,99.22,29337.0
2017-11-28 13:30:00,99.2,99.2,99.04,99.04,19019.0,99.2,99.2,99.04,99.04,19019.0
2017-11-28 13:40:00,99.02,99.25,99.02,99.06,45090.0,99.02,99.25,99.02,99.06,45090.0
2017-11-28 13:50:00,99.06,99.17,99.01,99.16,37370.0,99.06,99.17,99.01,99.16,37370.0
2017-11-28 14:00:00,99.17,99.34,99.09,99.26,28336.0,99.17,99.34,99.09,99.26,28336.0
2017-11-28 14:10:00,99.28,99.5,99.25,99.48,22708.0,99.28,99.5,99.25,99.48,22708.0
2017-11-28 14:20:00,99.5,99.53,99.34,99.5,25949.0,99.5,99.53,99.34,99.5,25949.0
2017-11-28 14:30:00,99.51,99.58,99.48,99.5,22832.0,99.51,99.58,99.48,99.5,22832.0
2017-11-28 14:40:00,99.51,99.73,99.51,99.73,37567.0,99.51,99.73,99.51,99.73,37567.0
2017-11-28 14:50:00,99.74,100.0,99.74,99.98,52922.0,99.74,100.0,99.74,99.98,52922.0
2017-11-28 15:00:00,99.93,100.15,99.85,100.14,61013.0,99.93,100.15,99.85,100.14,61013.0
2017-11-28 15:10:00,100.13,100.51,100.05,100.48,66697.0,100.13,100.51,100.05,100.48,66697.0
2017-11-28 15:20:00,100.47,100.58,100.36,100.43,68115.0,100.47,100.58,100.36,100.43,68115.0
2017-11-28 15:30:00,100.45,100.89,100.42,100.89,77654.0,100.45,100.89,100.42,100.89,77654.0
2017-11-28 15:40:00,100.89,100.95,100.72,100.81,91385.0,100.89,100.95,100.72,100.81,91385.0
2017-11-28 15:50:00,100.8,101.09,100.8,100.95,211099.0,100.8,101.09,100.8,100.95,211099.0
2017-11-29 09:30:00,101.31,102.28,101.01,102.0,63993.0,101.31,102.28,101.01,102.0,63993.0
2017-11-29 09:40:00,102.11,102.12,101.52,101.77,76411.0,102.11,102.12,101.52,101.77,76411.0
2017-11-29 09:50:00,101.78,102.19,101.74,102.0,86947.0,101.78,102.19,101.74,102.0,86947.0
2017-11-29 10:00:00,102.01,102.56,101.82,102.34,110352.0,102.01,102.56,101.82,102.34,110352.0
2017-11-29 10:10:00,102.27,102.72,102.14,102.59,64246.0,102.27,102.72,102.14,102.59,64246.0
2017-11-29 10:20:00,102.56,102.64,102.02,102.03,94584.0,102.56,102.64,102.02,102.03,94584.0
2017-11-29 10:30:00,102.03,102.32,101.83,102.16,156555.0,102.03,102.32,101.83,102.16,156555.0
2017-11-29 10:40:00,102.18,102.21,101.95,102.09,50759.0,102.18,102.21,101.95,102.09,50759.0
2017-11-29 10:50:00,102.07,102.57,102.05,102.55,34472.0,102.07,102.57,102.05,102.55,34472.0
2017-11-29 11:00:00,102.49,102.76,102.22,102.3,42030.0,102.49,102.76,102.22,102.3,42030.0
2017-11-29 11:10:00,102.25,102.72,102.15,102.72,31617.0,102.25,102.72,102.15,102.72,31617.0
2017-11-29 11:20:00,102.63,102.82,102.44,102.82,47828.0,102.63,102.82,102.44,102.82,47828.0
2017-11-29 11:30:00,102.8,103.29,102.7,103.09,50307.0,102.8,103.29,102.7,103.09,50307.0
2017-11-29 11:40:00,103.05,103.2,102.96,103.02,31250.0,103.05,103.2,102.96,103.02,31250.0
2017-11-29 11:50:00,103.05,103.5,103.04,103.42,43668.0,103.05,103.5,103.04,103.42,43668.0
2017-11-29 12:00:00,103.39,103.72,103.12,103.68,52376.0,103.39,103.72,103.12,103.68,52376.0
2017-11-29 12:10:00,103.68,103.68,103.38,103.43,31933.0,103.68,103.68,103.38,103.43,31933.0
2017-11-29 12:20:00,103.39,103.64,103.38,103.48,45742.0,103.39,103.64,103.38,103.48,45742.0
2017-11-29 12:30:00,103.49,103.55,103.36,103.36,61828.0,103.49,103.55,103.36,103.36,61828.0
2017-11-29 12:40:00,103.46,103.79,103.46,103.79,34552.0,103.46,103.79,103.46,103.79,34552.0
2017-11-29 12:50:00,103.79,104.02,103.7,103.98,32979.0,103.79,104.02,103.7,103.98,32979.0
2017-11-29 13:00:00,103.96,104.22,103.65,103.85,62100.0,103.96,104.22,103.65,103.85,62100.0
2017-11-29 13:10:00,103.85,103.86,103.69,103.74,43765.0,103.85,103.86,103.69,103.74,43765.0
2017-11-29 13:20:00,103.74,103.78,103.35,103.7,86383.0,103.74,103.78,103.35,103.7,86383.0
2017-11-29 13:30:00,103.68,103.74,103.46,103.63,64503.0,103.68,103.74,103.46,103.63,64503.0
2017-11-29 13:40:00,103.61,103.62,103.34,103.48,69088.0,103.61,103.62,103.34,103.48,69088.0
2017-11-29 13:50:00,103.44,103.72,103.4,103.67,39876.0,103.44,103.72,103.4,103.67,39876.0
2017-11-29 14:00:00,103.72,104.01,103.69,103.98,54242.0,103.72,104.01,103.69,103.98,54242.0
2017-11-29 14:10:00,103.96,104.23,103.94,104.18,45048.0,103.96,104.23,103.94,104.18,45048.0
2017-11-29 14:20:00,104.17,104.18,103.77,103.99,33344.0,104.17,104.18,103.77,103.99,33344.0
2017-11-29 14:30:00,103.97,104.17,103.79,104.13,48804.0,103.97,104.17,103.79,104.13,48804.0
2017-11-29 14:40:00,104.13,104.29,104.09,104.13,85805.0,104.13,104.29,104.09,104.13,85805.0
2017-11-29 14:50:00,104.13,104.4,104.13,104.35,71213.0,104.13,104.4,104.13,104.35,71213.0
2017-11-29 15:00:00,104.35,104.38,104.07,104.12,71658.0,104.35,104.38,104.07,104.12,71658.0
2017-11-29 15:10:00,104.1,104.24,103.84,103.92,67398.0,104.1,104.24,103.84,103.92,67398.0
2017-11-29 15:20:00,103.91,104.11,103.79,104.02,55207.0,103.91,104.11,103.79,104.02,55207.0
2017-11-29 15:30:00,104.01,104.09,103.93,104.08,68933.0,104.01,104.09,103.93,104.08,68933.0
2017-11-29 15:40:00,104.08,104.3,103.97,104.3,118977.0,104.08,104.3,103.97,104.3,118977.0
2017-11-29 15:50:00,104.3,104.35,104.11,104.13,255452.0,104.3,104.35,104.11,104.13,255452.0
2017-11-30 09:30:00,104.15,105.0,103.94,104.38,91495.0,104.15,105.0,103.94,104.38,91495.0
2017-11-30 09:40:00,104.37,104.8,103.68,103.69,50887.0,104.37,104.8,103.68,103.69,50887.0
2017-11-30 09:50:00,103.67,104.3,103.38,104.28,51317.0,103.67,104.3,103.38,104.28,51317.0
2017-11-30 10:00:00,104.27,104.27,103.76,103.85,45516.0,104.27,104.27,103.76,103.85,45516.0
2017-11-30 10:10:00,103.87,104.28,103.87,104.02,105271.0,103.87,104.28,103.87,104.02,105271.0
2017-11-30 10:20:00,104.01,104.07,103.73,103.78,21804.0,104.01,104.07,103.73,103.78,21804.0
2017-11-30 10:30:00,103.75,103.79,103.08,103.08,176377.0,103.75,103.79,103.08,103.08,176377.0
2017-11-30 10:40:00,103.1,103.72,103.01,103.39,55991.0,103.1,103.72,103.01,103.39,55991.0
2017-11-30 10:50:00,103.43,103.95,103.36,103.9,38208.0,103.43,103.95,103.36,103.9,38208.0
2017-11-30 11:00:00,103.9,104.55,103.9,104.22,111732.0,103.9,104.55,103.9,104.22,111732.0
2017-11-30 11:10:00,104.2,104.48,104.04,104.35,81589.0,104.2,104.48,104.04,104.35,81589.0
2017-11-30 11:20:00,104.35,104.54,104.22,104.54,99487.0,104.35,104.54,104.22,104.54,99487.0
2017-11-30 11:30:00,104.51,104.92,104.5,104.92,47597.0,104.51,104.92,104.5,104.92,47597.0
2017-11-30 11:40:00,104.92,105.04,104.65,104.95,58197.0,104.92,105.04,104.65,104.95,58197.0
2017-11-30 11:50:00,104.95,104.96,104.67,104.75,21041.0,104.95,104.96,104.67,104.75,21041.0
2017-11-30 12:00:00,104.78,104.93,104.74,104.93,25385.0,104.78,104.93,104.74,104.93,25385.0
2017-11-30 12:10:00,104.95,105.06,104.84,104.89,44028.0,104.95,105.06,104.84,104.89,44028.0
2017-11-30 12:20:00,104.89,105.0,104.83,104.84,26688.0,104.89,105.0,104.83,104.84,26688.0
2017-11-30 12:30:00,104.85,105.14,104.81,105.06,48004.0,104.85,105.14,104.81,105.06,48004.0
2017-11-30 12:40:00,105.07,105.09,104.89,105.0,30790.0,105.07,105.09,104.89,105.0,30790.0
2017-11-30 12:50:00,104.97,105.02,104.76,104.78,21295.0,104.97,105.02,104.76,104.78,21295.0
2017-11-30 13:00:00,104.8,104.81,104.57,104.6,34827.0,104.8,104.81,104.57,104.6,34827.0
2017-11-30 13:10:00,104.61,104.62,104.47,104.48,23873.0,104.61,104.62,104.47,104.48,23873.0
2017-11-30 13:20:00,104.49,104.76,104.46,104.65,18148.0,104.49,104.76,104.46,104.65,18148.0
2017-11-30 13:30:00,104.67,104.69,104.43,104.44,43461.0,104.67,104.69,104.43,104.44,43461.0
2017-11-30 13:40:00,104.48,104.57,104.43,104.49,19464.0,104.48,104.57,104.43,104.49,19464.0
2017-11-30 13:50:00,104.45,104.45,104.27,104.37,29294.0,104.45,104.45,104.27,104.37,29294.0
2017-11-30 14:00:00,104.37,104.62,104.22,104.27,26501.0,104.37,104.62,104.22,104.27,26501.0
2017-11-30 14:10:00,104.23,104.28,104.16,104.25,28028.0,104.23,104.28,104.16,104.25,28028.0
2017-11-30 14:20:00,104.26,104.29,104.04,104.08,27730.0,104.26,104.29,104.04,104.08,27730.0
2017-11-30 14:30:00,104.12,104.12,103.83,103.83,26638.0,104.12,104.12,103.83,103.83,26638.0
2017-11-30 14:40:00,103.86,104.05,103.86,103.95,31831.0,103.86,104.05,103.86,103.95,31831.0
2017-11-30 14:50:00,103.98,104.1,103.93,104.01,31217.0,103.98,104.1,103.93,104.01,31217.0
2017-11-30 15:00:00,104.03,104.05,103.77,103.77,36173.0,104.03,104.05,103.77,103.77,36173.0
2017-11-30 15:10:00,103.79,103.81,103.69,103.72,42019.0,103.79,103.81,103.69,103.72,42019.0
2017-11-30 15:20:00,103.72,103.75,103.58,103.64,48854.0,103.72,103.75,103.58,103.64,48854.0
2017-11-30 15:30:00,103.66,103.68,103.37,103.4,55924.0,103.66,103.68,103.37,103.4,55924.0
2017-11-30 15:40:00,103.39,103.72,103.38,103.66,78664.0,103.39,103.72,103.38,103.66,78664.0
2017-11-30 15:50:00,103.66,103.72,102.65,102.72,549924.0,103.66,103.72,102.65,102.72,549924.0
2017-12-01 09:30:00,101.82,102.55,101.12,102.35,210954.0,101.82,102.55,101.12,102.35,210954.0
2017-12-01 09:40:00,102.31,103.04,102.2,102.99,44166.0,102.31,103.04,102.2,102.99,44166.0
2017-12-01 09:50:00,102.93,103.44,102.62,103.2,40351.0,102.93,103.44,102.62,103.2,40351.0
2017-12-01 10:00:00,103.2,103.79,102.94,103.54,63369.0,103.2,103.79,102.94,103.54,63369.0
2017-12-01 10:10:00,103.58,103.91,103.58,103.63,38434.0,103.58,103.91,103.58,103.63,38434.0
2017-12-01 10:20:00,103.59,103.73,102.72,102.76,54018.0,103.59,103.73,102.72,102.76,54018.0
2017-12-01 10:30:00,102.89,103.45,102.87,103.01,52261.0,102.89,103.45,102.87,103.01,52261.0
2017-12-01 10:40:00,103.03,103.42,102.98,103.42,42136.0,103.03,103.42,102.98,103.42,42136.0
2017-12-01 10:50:00,103.43,103.63,102.97,102.97,62517.0,103.43,103.63,102.97,102.97,62517.0
2017-12-01 11:00:00,102.97,102.98,102.01,102.24,54767.0,102.97,102.98,102.01,102.24,54767.0
2017-12-01 11:10:00,102.29,102.35,101.25,102.03,87446.0,102.29,102.35,101.25,102.03,87446.0
2017-12-01 11:20:00,102.03,102.04,100.89,100.89,100226.0,102.03,102.04,100.89,100.89,100226.0
2017-12-01 11:30:00,101.03,101.85,100.78,101.42,81168.0,101.03,101.85,100.78,101.42,81168.0
2017-12-01 11:40:00,101.5,101.51,100.8,100.84,69305.0,101.5,101.51,100.8,100.84,69305.0
2017-12-01 11:50:00,100.79,101.99,100.64,101.84,38164.0,100.79,101.99,100.64,101.84,38164.0
2017-12-01 12:00:00,101.93,102.27,101.84,102.06,42207.0,101.93,102.27,101.84,102.06,42207.0
2017-12-01 12:10:00,102.06,102.61,101.88,102.05,50494.0,102.06,102.61,101.88,102.05,50494.0
2017-12-01 12:20:00,102.14,102.58,102.14,102.34,15655.0,102.14,102.58,102.14,102.34,15655.0
2017-12-01 12:30:00,102.36,102.51,102.19,102.33,16391.0,102.36,102.51,102.19,102.33,16391.0
2017-12-01 12:40:00,102.24,102.97,102.15,102.7,17730.0,102.24,102.97,102.15,102.7,17730.0
2017-12-01 12:50:00,102.78,102.88,102.46,102.56,16796.0,102.78,102.88,102.46,102.56,16796.0
2017-12-01 13:00:00,102.57,102.73,102.16,102.21,19903.0,102.57,102.73,102.16,102.21,19903.0
2017-12-01 13:10:00,102.23,102.62,102.18,102.55,24310.0,102.23,102.62,102.18,102.55,24310.0
2017-12-01 13:20:00,102.53,102.66,102.39,102.46,12469.0,102.53,102.66,102.39,102.46,12469.0
2017-12-01 13:30:00,102.58,102.87,102.48,102.86,23640.0,102.58,102.87,102.48,102.86,23640.0
2017-12-01 13:40:00,102.87,102.87,102.45,102.85,20283.0,102.87,102.87,102.45,102.85,20283.0
2017-12-01 13:50:00,102.83,102.83,102.5,102.52,22864.0,102.83,102.83,102.5,102.52,22864.0
2017-12-01 14:00:00,102.52,102.77,102.5,102.53,26447.0,102.52,102.77,102.5,102.53,26447.0
2017-12-01 14:10:00,102.5,102.74,102.5,102.62,17210.0,102.5,102.74,102.5,102.62,17210.0
2017-12-01 14:20:00,102.62,102.73,102.44,102.51,29498.0,102.62,102.73,102.44,102.51,29498.0
2017-12-01 14:30:00,102.45,102.55,102.38,102.41,19973.0,102.45,102.55,102.38,102.41,19973.0
2017-12-01 14:40:00,102.41,102.41,102.16,102.29,28228.0,102.41,102.41,102.16,102.29,28228.0
2017-12-01 14:50:00,102.29,102.42,102.21,102.27,40332.0,102.29,102.42,102.21,102.27,40332.0
2017-12-01 15:00:00,102.27,102.52,102.15,102.51,33129.0,102.27,102.52,102.15,102.51,33129.0
2017-12-01 15:10:00,102.51,102.73,102.5,102.6,46793.0,102.51,102.73,102.5,102.6,46793.0
2017-12-01 15:20:00,102.62,102.69,102.53,102.69,41655.0,102.62,102.69,102.53,102.69,41655.0
2017-12-01 15:30:00,102.68,102.83,102.61,102.83,32980.0,102.68,102.83,102.61,102.83,32980.0
2017-12-01 15:40:00,102.83,103.02,102.76,102.78,59558.0,102.83,103.02,102.76,102.78,59558.0
2017-12-01 15:50:00,102.78,103.13,102.78,102.97,162426.0,102.78,103.13,102.78,102.97,162426.0
2017-12-04 09:30:00,104.49,105.7,104.41,105.2,181981.0,104.49,105.7,104.41,105.2,181981.0
2017-12-04 09:40:00,105.19,106.2,105.12,105.86,107142.0,105.19,106.2,105.12,105.86,107142.0
2017-12-04 09:50:00,105.92,106.76,105.68,106.66,105606.0,105.92,106.76,105.68,106.66,105606.0
2017-12-04 10:00:00,106.66,106.66,106.09,106.17,122382.0,106.66,106.66,106.09,106.17,122382.0
2017-12-04 10:10:00,106.15,106.65,106.0,106.6,71633.0,106.15,106.65,106.0,106.6,71633.0
2017-12-04 10:20:00,106.55,107.06,106.45,106.85,142957.0,106.55,107.06,106.45,106.85,142957.0
2017-12-04 10:30:00,106.83,106.85,106.25,106.53,64016.0,106.83,106.85,106.25,106.53,64016.0
2017-12-04 10:40:00,106.47,106.56,105.96,106.12,87713.0,106.47,106.56,105.96,106.12,87713.0
2017-12-04 10:50:00,106.21,106.88,106.11,106.79,63126.0,106.21,106.88,106.11,106.79,63126.0
2017-12-04 11:00:00,106.73,106.77,106.21,106.31,48830.0,106.73,106.77,106.21,106.31,48830.0
2017-12-04 11:10:00,106.32,106.61,106.23,106.47,25711.0,106.32,106.61,106.23,106.47,25711.0
2017-12-04 11:20:00,106.47,106.73,106.32,106.6,28740.0,106.47,106.73,106.32,106.6,28740.0
2017-12-04 11:30:00,106.65,106.9,106.57,106.75,25957.0,106.65,106.9,106.57,106.75,25957.0
2017-12-04 11:40:00,106.75,106.87,106.39,106.45,27890.0,106.75,106.87,106.39,106.45,27890.0
2017-12-04 11:50:00,106.45,106.52,106.13,106.52,19519.0,106.45,106.52,106.13,106.52,19519.0
2017-12-04 12:00:00,106.52,106.7,106.27,106.34,20374.0,106.52,106.7,106.27,106.34,20374.0
2017-12-04 12:10:00,106.38,106.59,106.38,106.46,15994.0,106.38,106.59,106.38,106.46,15994.0
2017-12-04 12:20:00,106.53,106.6,106.44,106.44,59904.0,106.53,106.6,106.44,106.44,59904.0
2017-12-04 12:30:00,106.52,106.54,106.18,106.35,18070.0,106.52,106.54,106.18,106.35,18070.0
2017-12-04 12:40:00,106.34,106.41,106.14,106.23,19232.0,106.34,106.41,106.14,106.23,19232.0
2017-12-04 12:50:00,106.26,106.28,106.04,106.2,44268.0,106.26,106.28,106.04,106.2,44268.0
2017-12-04 13:00:00,106.18,106.19,105.65,105.82,64249.0,106.18,106.19,105.65,105.82,64249.0
2017-12-04 13:10:00,105.79,105.84,105.69,105.76,34931.0,105.79,105.84,105.69,105.76,34931.0
2017-12-04 13:20:00,105.74,106.01,105.74,105.98,35222.0,105.74,106.01,105.74,105.98,35222.0
2017-12-04 13:30:00,106.0,106.34,105.87,106.24,40603.0,106.0,106.34,105.87,106.24,40603.0
2017-12-04 13:40:00,106.24,106.48,106.17,106.38,15805.0,106.24,106.48,106.17,106.38,15805.0
2017-12-04 13:50:00,106.36,106.51,106.36,106.36,11968.0,106.36,106.51,106.36,106.36,11968.0
2017-12-04 14:00:00,106.36,106.41,106.24,106.33,20537.0,106.36,106.41,106.24,106.33,20537.0
2017-12-04 14:10:00,106.32,106.45,106.15,106.42,19610.0,106.32,106.45,106.15,106.42,19610.0
2017-12-04 14:20:00,106.39,106.47,106.28,106.34,21934.0,106.39,106.47,106.28,106.34,21934.0
2017-12-04 14:30:00,106.32,106.52,106.24,106.5,22062.0,106.32,106.52,106.24,106.5,22062.0
2017-12-04 14:40:00,106.51,106.56,106.44,106.52,25630.0,106.51,106.56,106.44,106.52,25630.0
2017-12-04 14:50:00,106.54,106.74,106.49,106.64,35477.0,106.54,106.74,106.49,106.64,35477.0
2017-12-04 15:00:00,106.65,106.9,106.55,106.84,62830.0,106.65,106.9,106.55,106.84,62830.0
2017-12-04 15:10:00,106.81,106.99,106.79,106.9,51507.0,106.81,106.99,106.79,106.9,51507.0
2017-12-04 15:20:00,106.91,107.11,106.74,106.8,56153.0,106.91,107.11,106.74,106.8,56153.0
2017-12-04 15:30:00,106.78,106.84,106.46,106.46,61427.0,106.78,106.84,106.46,106.46,61427.0
2017-12-04 15:40:00,106.48,106.6,106.35,106.41,107198.0,106.48,106.6,106.35,106.41,107198.0
2017-12-04 15:50:00,106.39,106.51,106.25,106.37,219687.0,106.39,106.51,106.25,106.37,219687.0
2017-12-05 09:30:00,106.26,106.94,105.56,105.71,89264.0,106.26,106.94,105.56,105.71,89264.0
2017-12-05 09:40:00,105.72,105.72,104.78,105.26,314498.0,105.72,105.72,104.78,105.26,314498.0
2017-12-05 09:50:00,105.25,105.43,105.07,105.22,89089.0,105.25,105.43,105.07,105.22,89089.0
2017-12-05 10:00:00,105.25,105.44,105.15,105.31,29727.0,105.25,105.44,105.15,105.31,29727.0
2017-12-05 10:10:00,105.35,105.99,105.31,105.99,46558.0,105.35,105.99,105.31,105.99,46558.0
2017-12-05 10:20:00,105.96,106.25,105.56,105.74,39512.0,105.96,106.25,105.56,105.74,39512.0
2017-12-05 10:30:00,105.71,105.92,105.66,105.86,18834.0,105.71,105.92,105.66,105.86,18834.0
2017-12-05 10:40:00,105.88,105.98,105.66,105.79,20559.0,105.88,105.98,105.66,105.79,20559.0
2017-12-05 10:50:00,105.8,105.94,105.57,105.75,20155.0,105.8,105.94,105.57,105.75,20155.0
2017-12-05 11:00:00,105.74,106.31,105.74,106.05,34585.0,105.74,106.31,105.74,106.05,34585.0
2017-12-05 11:10:00,106.08,106.36,105.89,106.24,22364.0,106.08,106.36,105.89,106.24,22364.0
2017-12-05 11:20:00,106.24,106.48,106.23,106.48,8411.0,106.24,106.48,106.23,106.48,8411.0
2017-12-05 11:30:00,106.5,106.75,106.42,106.62,29104.0,106.5,106.75,106.42,106.62,29104.0
2017-12-05 11:40:00,106.64,106.65,106.36,106.37,8382.0,106.64,106.65,106.36,106.37,8382.0
2017-12-05 11:50:00,106.42,106.62,106.36,106.39,12513.0,106.42,106.62,106.36,106.39,12513.0
2017-12-05 12:00:00,106.42,106.52,106.34,106.43,10000.0,106.42,106.52,106.34,106.43,10000.0
2017-12-05 12:10:00,106.39,106.45,106.22,106.32,7000.0,106.39,106.45,106.22,106.32,7000.0
2017-12-05 12:20:00,106.31,106.35,106.14,106.26,14642.0,106.31,106.35,106.14,106.26,14642.0
2017-12-05 12:30:00,106.28,106.41,106.17,106.3,8031.0,106.28,106.41,106.17,106.3,8031.0
2017-12-05 12:40:00,106.27,106.4,106.2,106.36,5695.0,106.27,106.4,106.2,106.36,5695.0
2017-12-05 12:50:00,106.37,106.42,106.2,106.38,9095.0,106.37,106.42,106.2,106.38,9095.0
2017-12-05 13:00:00,106.39,106.47,106.28,106.34,7888.0,106.39,106.47,106.28,106.34,7888.0
2017-12-05 13:10:00,106.38,106.42,106.28,106.29,9197.0,106.38,106.42,106.28,106.29,9197.0
2017-12-05 13:20:00,106.33,106.44,106.28,106.39,14087.0,106.33,106.44,106.28,106.39,14087.0
2017-12-05 13:30:00,106.39,106.53,106.32,106.45,11352.0,106.39,106.53,106.32,106.45,11352.0
2017-12-05 13:40:00,106.49,106.57,106.42,106.46,8680.0,106.49,106.57,106.42,106.46,8680.0
2017-12-05 13:50:00,106.49,106.53,106.38,106.52,9958.0,106.49,106.53,106.38,106.52,9958.0
2017-12-05 14:00:00,106.51,106.51,106.34,106.39,16669.0,106.51,106.51,106.34,106.39,16669.0
2017-12-05 14:10:00,106.38,106.39,106.05,106.05,19123.0,106.38,106.39,106.05,106.05,19123.0
2017-12-05 14:20:00,106.03,106.17,105.99,106.08,15012.0,106.03,106.17,105.99,106.08,15012.0
2017-12-05 14:30:00,106.07,106.1,105.9,105.99,45408.0,106.07,106.1,105.9,105.99,45408.0
2017-12-05 14:40:00,105.93,106.29,105.93,106.24,22540.0,105.93,106.29,105.93,106.24,22540.0
2017-12-05 14:50:00,106.18,106.22,106.08,106.08,32197.0,106.18,106.22,106.08,106.08,32197.0
2017-12-05 15:00:00,106.13,106.16,105.9,106.0,27870.0,106.13,106.16,105.9,106.0,27870.0
2017-12-05 15:10:00,105.99,106.14,105.95,105.99,39186.0,105.99,106.14,105.95,105.99,39186.0
2017-12-05 15:20:00,105.99,106.11,105.93,106.07,28960.0,105.99,106.11,105.93,106.07,28960.0
2017-12-05 15:30:00,106.09,106.09,105.82,105.82,27655.0,106.09,106.09,105.82,105.82,27655.0
2017-12-05 15:40:00,105.82,106.08,105.82,105.9,153469.0,105.82,106.08,105.82,105.9,153469.0
2017-12-05 15:50:00,105.91,106.02,105.86,105.89,192242.0,105.91,106.02,105.86,105.89,192242.0
2017-12-06 09:30:00,106.19,106.5,105.47,105.7,56420.0,106.19,106.5,105.47,105.7,56420.0
2017-12-06 09:40:00,105.7,106.02,105.17,106.02,74636.0,105.7,106.02,105.17,106.02,74636.0
2017-12-06 09:50:00,105.93,106.31,105.91,106.31,41076.0,105.93,106.31,105.91,106.31,41076.0
2017-12-06 10:00:00,106.34,106.35,106.1,106.3,33266.0,106.34,106.35,106.1,106.3,33266.0
2017-12-06 10:10:00,106.36,106.42,105.74,105.74,28678.0,106.36,106.42,105.74,105.74,28678.0
2017-12-06 10:20:00,105.76,106.15,105.6,105.76,38403.0,105.76,106.15,105.6,105.76,38403.0
2017-12-06 10:30:00,105.77,106.2,105.77,106.05,25539.0,105.77,106.2,105.77,106.05,25539.0
2017-12-06 10:40:00,106.05,106.1,105.59,105.92,40978.0,106.05,106.1,105.59,105.92,40978.0
2017-12-06 10:50:00,105.92,106.31,105.91,106.31,31146.0,105.92,106.31,105.91,106.31,31146.0
2017-12-06 11:00:00,106.37,106.37,106.14,106.35,17860.0,106.37,106.37,106.14,106.35,17860.0
2017-12-06 11:10:00,106.32,106.45,106.19,106.21,39025.0,106.32,106.45,106.19,106.21,39025.0
2017-12-06 11:20:00,106.22,106.27,106.03,106.2,15851.0,106.22,106.27,106.03,106.2,15851.0
2017-12-06 11:30:00,106.22,106.22,105.9,106.17,24550.0,106.22,106.22,105.9,106.17,24550.0
2017-12-06 11:40:00,106.2,106.34,106.09,106.31,13987.0,106.2,106.34,106.09,106.31,13987.0
2017-12-06 11:50:00,106.35,106.44,106.15,106.21,32813.0,106.35,106.44,106.15,106.21,32813.0
2017-12-06 12:00:00,106.26,106.29,106.14,106.26,17071.0,106.26,106.29,106.14,106.26,17071.0
2017-12-06 12:10:00,106.29,106.29,106.03,106.04,28589.0,106.29,106.29,106.03,106.04,28589.0
2017-12-06 12:20:00,106.04,106.04,105.64,105.91,26024.0,106.04,106.04,105.64,105.91,26024.0
2017-12-06 12:30:00,105.96,106.2,105.92,105.93,17519.0,105.96,106.2,105.92,105.93,17519.0
2017-12-06 12:40:00,105.95,105.98,105.82,105.98,13446.0,105.95,105.98,105.82,105.98,13446.0
2017-12-06 12:50:00,105.92,105.94,105.65,105.65,163807.0,105.92,105.94,105.65,105.65,163807.0
2017-12-06 13:00:00,105.7,105.85,105.69,105.79,17721.0,105.7,105.85,105.69,105.79,17721.0
2017-12-06 13:10:00,105.72,106.08,105.65,106.01,81462.0,105.72,106.08,105.65,106.01,81462.0
2017-12-06 13:20:00,106.07,106.39,106.02,106.38,35060.0,106.07,106.39,106.02,106.38,35060.0
2017-12-06 13:30:00,106.38,106.42,106.24,106.38,16832.0,106.38,106.42,106.24,106.38,16832.0
2017-12-06 13:40:00,106.44,106.46,106.17,106.44,17620.0,106.44,106.46,106.17,106.44,17620.0
2017-12-06 13:50:00,106.43,106.52,106.34,106.42,44763.0,106.43,106.52,106.34,106.42,44763.0
2017-12-06 14:00:00,106.42,106.45,106.2,106.2,35010.0,106.42,106.45,106.2,106.2,35010.0
2017-12-06 14:10:00,106.21,106.22,105.93,106.11,18653.0,106.21,106.22,105.93,106.11,18653.0
2017-12-06 14:20:00,106.16,106.25,105.99,106.02,20826.0,106.16,106.25,105.99,106.02,20826.0
2017-12-06 14:30:00,105.98,105.99,105.85,105.99,27904.0,105.98,105.99,105.85,105.99,27904.0
2017-12-06 14:40:00,106.01,106.16,105.93,106.0,32344.0,106.01,106.16,105.93,106.0,32344.0
2017-12-06 14:50:00,106.02,106.07,105.96,105.99,22207.0,106.02,106.07,105.96,105.99,22207.0
2017-12-06 15:00:00,105.99,106.01,105.94,105.96,18697.0,105.99,106.01,105.94,105.96,18697.0
2017-12-06 15:10:00,105.96,105.99,105.7,105.86,29387.0,105.96,105.99,105.7,105.86,29387.0
2017-12-06 15:20:00,105.89,105.92,105.7,105.84,38397.0,105.89,105.92,105.7,105.84,38397.0
2017-12-06 15:30:00,105.85,105.91,105.73,105.73,51667.0,105.85,105.91,105.73,105.73,51667.0
2017-12-06 15:40:00,105.75,105.86,105.66,105.71,78429.0,105.75,105.86,105.66,105.71,78429.0
2017-12-06 15:50:00,105.71,105.71,105.47,105.52,190360.0,105.71,105.71,105.47,105.52,190360.0
2017-12-07 09:30:00,107.93,107.99,106.14,106.54,196865.0,107.93,107.99,106.14,106.54,196865.0
2017-12-07 09:40:00,106.5,107.32,106.43,107.18,80311.0,106.5,107.32,106.43,107.18,80311.0
2017-12-07 09:50:00,107.18,107.62,107.03,107.53,65011.0,107.18,107.62,107.03,107.53,65011.0
2017-12-07 10:00:00,107.51,107.83,107.2,107.22,68353.0,107.51,107.83,107.2,107.22,68353.0
2017-12-07 10:10:00,107.25,107.38,106.76,107.17,53188.0,107.25,107.38,106.76,107.17,53188.0
2017-12-07 10:20:00,107.15,107.6,106.81,106.82,38360.0,107.15,107.6,106.81,106.82,38360.0
2017-12-07 10:30:00,106.88,107.9,106.88,107.85,41518.0,106.88,107.9,106.88,107.85,41518.0
2017-12-07 10:40:00,107.87,108.07,107.55,107.64,70675.0,107.87,108.07,107.55,107.64,70675.0
2017-12-07 10:50:00,107.66,107.73,107.43,107.68,42313.0,107.66,107.73,107.43,107.68,42313.0
2017-12-07 11:00:00,107.71,108.05,107.68,107.69,36640.0,107.71,108.05,107.68,107.69,36640.0
2017-12-07 11:10:00,107.74,108.01,107.66,107.85,52180.0,107.74,108.01,107.66,107.85,52180.0
2017-12-07 11:20:00,107.9,107.91,107.45,107.51,34228.0,107.9,107.91,107.45,107.51,34228.0
2017-12-07 11:30:00,107.48,107.76,107.47,107.53,25541.0,107.48,107.76,107.47,107.53,25541.0
2017-12-07 11:40:00,107.54,107.62,107.25,107.25,23339.0,107.54,107.62,107.25,107.25,23339.0
2017-12-07 11:50:00,107.25,107.5,107.25,107.29,18457.0,107.25,107.5,107.25,107.29,18457.0
2017-12-07 12:00:00,107.33,107.56,107.31,107.53,19268.0,107.33,107.56,107.31,107.53,19268.0
2017-12-07 12:10:00,107.5,107.67,107.42,107.51,13791.0,107.5,107.67,107.42,107.51,13791.0
2017-12-07 12:20:00,107.48,107.48,107.19,107.43,14494.0,107.48,107.48,107.19,107.43,14494.0
2017-12-07 12:30:00,107.44,107.53,107.33,107.42,20246.0,107.44,107.53,107.33,107.42,20246.0
2017-12-07 12:40:00,107.42,107.51,107.04,107.22,20137.0,107.42,107.51,107.04,107.22,20137.0
2017-12-07 12:50:00,107.19,107.23,107.0,107.18,21275.0,107.19,107.23,107.0,107.18,21275.0
2017-12-07 13:00:00,107.24,107.25,106.97,107.09,20418.0,107.24,107.25,106.97,107.09,20418.0
2017-12-07 13:10:00,107.12,107.17,106.85,106.87,20483.0,107.12,107.17,106.85,106.87,20483.0
2017-12-07 13:20:00,106.93,107.02,106.81,106.81,24571.0,106.93,107.02,106.81,106.81,24571.0
2017-12-07 13:30:00,106.83,106.83,106.57,106.63,34767.0,106.83,106.83,106.57,106.63,34767.0
2017-12-07 13:40:00,106.66,106.85,106.6,106.62,25225.0,106.66,106.85,106.6,106.62,25225.0
2017-12-07 13:50:00,106.64,106.79,106.39,106.67,60929.0,106.64,106.79,106.39,106.67,60929.0
2017-12-07 14:00:00,106.69,106.7,106.54,106.67,34783.0,106.69,106.7,106.54,106.67,34783.0
2017-12-07 14:10:00,106.7,106.9,106.67,106.78,20107.0,106.7,106.9,106.67,106.78,20107.0
2017-12-07 14:20:00,106.8,107.0,106.79,106.9,31399.0,106.8,107.0,106.79,106.9,31399.0
2017-12-07 14:30:00,106.91,107.13,106.81,106.81,32291.0,106.91,107.13,106.81,106.81,32291.0
2017-12-07 14:40:00,106.81,107.14,106.81,107.01,26553.0,106.81,107.14,106.81,107.01,26553.0
2017-12-07 14:50:00,107.0,107.26,107.0,107.22,26301.0,107.0,107.26,107.0,107.22,26301.0
2017-12-07 15:00:00,107.17,107.19,106.8,106.85,18912.0,107.17,107.19,106.8,106.85,18912.0
2017-12-07 15:10:00,106.85,106.96,106.8,106.96,29350.0,106.85,106.96,106.8,106.96,29350.0
2017-12-07 15:20:00,106.96,107.05,106.9,107.02,30984.0,106.96,107.05,106.9,107.02,30984.0
2017-12-07 15:30:00,107.02,107.19,107.02,107.19,46224.0,107.02,107.19,107.02,107.19,46224.0
2017-12-07 15:40:00,107.18,107.23,107.08,107.13,59756.0,107.18,107.23,107.08,107.13,59756.0
2017-12-07 15:50:00,107.11,107.36,107.01,107.31,208630.0,107.11,107.36,107.01,107.31,208630.0
2017-12-08 09:30:00,107.58,108.0,107.17,107.41,33197.0,107.58,108.0,107.17,107.41,33197.0
2017-12-08 09:40:00,107.47,107.74,107.18,107.52,27846.0,107.47,107.74,107.18,107.52,27846.0
2017-12-08 09:50:00,107.47,108.0,107.47,107.94,26411.0,107.47,108.0,107.47,107.94,26411.0
2017-12-08 10:00:00,108.02,108.02,107.36,107.68,43694.0,108.02,108.02,107.36,107.68,43694.0
2017-12-08 10:10:00,107.72,107.85,107.63,107.74,30485.0,107.72,107.85,107.63,107.74,30485.0
2017-12-08 10:20:00,107.72,108.17,107.71,107.98,29823.0,107.72,108.17,107.71,107.98,29823.0
2017-12-08 10:30:00,107.93,108.12,107.76,108.12,59881.0,107.93,108.12,107.76,108.12,59881.0
2017-12-08 10:40:00,108.03,108.09,107.87,108.01,32672.0,108.03,108.09,107.87,108.01,32672.0
2017-12-08 10:50:00,108.0,108.08,107.91,108.02,21639.0,108.0,108.08,107.91,108.02,21639.0
2017-12-08 11:00:00,108.05,108.3,108.05,108.12,25986.0,108.05,108.3,108.05,108.12,25986.0
2017-12-08 11:10:00,108.11,108.21,107.88,108.14,38102.0,108.11,108.21,107.88,108.14,38102.0
2017-12-08 11:20:00,108.14,108.26,108.0,108.05,17900.0,108.14,108.26,108.0,108.05,17900.0
2017-12-08 11:30:00,108.09,108.18,107.97,108.18,26499.0,108.09,108.18,107.97,108.18,26499.0
2017-12-08 11:40:00,108.16,108.21,108.02,108.15,13955.0,108.16,108.21,108.02,108.15,13955.0
2017-12-08 11:50:00,108.14,108.27,108.05,108.18,23019.0,108.14,108.27,108.05,108.18,23019.0
2017-12-08 12:00:00,108.21,108.48,108.21,108.45,34000.0,108.21,108.48,108.21,108.45,34000.0
2017-12-08 12:10:00,108.45,108.63,108.32,108.46,25600.0,108.45,108.63,108.32,108.46,25600.0
2017-12-08 12:20:00,108.46,108.54,108.38,108.41,13945.0,108.46,108.54,108.38,108.41,13945.0
2017-12-08 12:30:00,108.43,108.61,108.43,108.54,8162.0,108.43,108.61,108.43,108.54,8162.0
2017-12-08 12:40:00,108.53,108.7,108.44,108.46,25502.0,108.53,108.7,108.44,108.46,25502.0
2017-12-08 12:50:00,108.46,108.58,108.38,108.38,15432.0,108.46,108.58,108.38,108.38,15432.0
2017-12-08 13:00:00,108.39,108.46,108.32,108.34,29828.0,108.39,108.46,108.32,108.34,29828.0
2017-12-08 13:10:00,108.34,108.56,108.24,108.34,20291.0,108.34,108.56,108.24,108.34,20291.0
2017-12-08 13:20:00,108.34,108.45,108.32,108.34,23083.0,108.34,108.45,108.32,108.34,23083.0
2017-12-08 13:30:00,108.37,108.38,108.22,108.36,13772.0,108.37,108.38,108.22,108.36,13772.0
2017-12-08 13:40:00,108.38,108.44,108.14,108.17,59013.0,108.38,108.44,108.14,108.17,59013.0
2017-12-08 13:50:00,108.17,108.19,107.98,108.04,43268.0,108.17,108.19,107.98,108.04,43268.0
2017-12-08 14:00:00,108.03,108.07,107.98,108.05,87232.0,108.03,108.07,107.98,108.05,87232.0
2017-12-08 14:10:00,108.05,108.14,107.85,107.92,112882.0,108.05,108.14,107.85,107.92,112882.0
2017-12-08 14:20:00,107.93,108.35,107.91,108.22,47112.0,107.93,108.35,107.91,108.22,47112.0
2017-12-08 14:30:00,108.2,108.22,108.03,108.16,22896.0,108.2,108.22,108.03,108.16,22896.0
2017-12-08 14:40:00,108.14,108.16,108.02,108.05,28097.0,108.14,108.16,108.02,108.05,28097.0
2017-12-08 14:50:00,108.07,108.19,108.02,108.16,26561.0,108.07,108.19,108.02,108.16,26561.0
2017-12-08 15:00:00,108.16,108.26,108.08,108.19,23618.0,108.16,108.26,108.08,108.19,23618.0
2017-12-08 15:10:00,108.19,108.23,108.11,108.16,35024.0,108.19,108.23,108.11,108.16,35024.0
2017-12-08 15:20:00,108.13,108.21,108.13,108.17,38063.0,108.13,108.21,108.13,108.17,38063.0
2017-12-08 15:30:00,108.17,108.2,108.07,108.19,52806.0,108.17,108.2,108.07,108.19,52806.0
2017-12-08 15:40:00,108.19,108.55,108.16,108.54,119473.0,108.19,108.55,108.16,108.54,119473.0
2017-12-08 15:50:00,108.54,108.9,108.54,108.66,364344.0,108.54,108.9,108.54,108.66,364344.0
2017-12-11 09:30:00,108.67,108.69,107.19,107.26,95712.0,108.67,108.69,107.19,107.26,95712.0
2017-12-11 09:40:00,107.29,107.77,107.26,107.38,66131.0,107.29,107.77,107.26,107.38,66131.0
2017-12-11 09:50:00,107.38,107.74,107.16,107.43,62187.0,107.38,107.74,107.16,107.43,62187.0
2017-12-11 10:00:00,107.35,107.63,107.11,107.24,54530.0,107.35,107.63,107.11,107.24,54530.0
2017-12-11 10:10:00,107.25,107.25,106.56,106.71,84778.0,107.25,107.25,106.56,106.71,84778.0
2017-12-11 10:20:00,106.75,106.99,106.38,106.92,71699.0,106.75,106.99,106.38,106.92,71699.0
2017-12-11 10:30:00,106.95,106.98,106.67,106.9,49137.0,106.95,106.98,106.67,106.9,49137.0
2017-12-11 10:40:00,106.9,107.0,106.36,106.5,55317.0,106.9,107.0,106.36,106.5,55317.0
2017-12-11 10:50:00,106.53,106.64,106.22,106.47,54550.0,106.53,106.64,106.22,106.47,54550.0
2017-12-11 11:00:00,106.44,106.57,105.96,105.96,139550.0,106.44,106.57,105.96,105.96,139550.0
2017-12-11 11:10:00,105.97,106.23,105.71,105.8,167825.0,105.97,106.23,105.71,105.8,167825.0
2017-12-11 11:20:00,105.81,105.89,105.45,105.73,59235.0,105.81,105.89,105.45,105.73,59235.0
2017-12-11 11:30:00,105.76,106.29,105.6,106.29,26469.0,105.76,106.29,105.6,106.29,26469.0
2017-12-11 11:40:00,106.25,106.37,106.0,106.14,22082.0,106.25,106.37,106.0,106.14,22082.0
2017-12-11 11:50:00,106.12,106.35,105.97,106.35,23756.0,106.12,106.35,105.97,106.35,23756.0
2017-12-11 12:00:00,106.28,106.38,106.17,106.3,14625.0,106.28,106.38,106.17,106.3,14625.0
2017-12-11 12:10:00,106.26,106.42,106.24,106.39,17750.0,106.26,106.42,106.24,106.39,17750.0
2017-12-11 12:20:00,106.31,106.34,106.2,106.21,13693.0,106.31,106.34,106.2,106.21,13693.0
2017-12-11 12:30:00,106.26,106.82,106.21,106.82,31530.0,106.26,106.82,106.21,106.82,31530.0
2017-12-11 12:40:00,106.75,106.94,106.59,106.59,59646.0,106.75,106.94,106.59,106.59,59646.0
2017-12-11 12:50:00,106.57,106.6,106.32,106.4,17966.0,106.57,106.6,106.32,106.4,17966.0
2017-12-11 13:00:00,106.4,106.61,106.27,106.31,10419.0,106.4,106.61,106.27,106.31,10419.0
2017-12-11 13:10:00,106.38,106.4,106.06,106.08,15766.0,106.38,106.4,106.06,106.08,15766.0
2017-12-11 13:20:00,106.08,106.37,106.01,106.29,19854.0,106.08,106.37,106.01,106.29,19854.0
2017-12-11 13:30:00,106.24,106.4,106.18,106.36,10919.0,106.24,106.4,106.18,106.36,10919.0
2017-12-11 13:40:00,106.39,106.48,106.33,106.33,9048.0,106.39,106.48,106.33,106.33,9048.0
2017-12-11 13:50:00,106.33,106.4,106.18,106.29,31103.0,106.33,106.4,106.18,106.29,31103.0
2017-12-11 14:00:00,106.31,106.54,106.31,106.43,22178.0,106.31,106.54,106.31,106.43,22178.0
2017-12-11 14:10:00,106.46,106.5,106.37,106.41,21828.0,106.46,106.5,106.37,106.41,21828.0
2017-12-11 14:20:00,106.4,106.4,106.25,106.27,11434.0,106.4,106.4,106.25,106.27,11434.0
2017-12-11 14:30:00,106.22,106.3,106.08,106.23,23064.0,106.22,106.3,106.08,106.23,23064.0
2017-12-11 14:40:00,106.26,106.36,106.16,106.24,21181.0,106.26,106.36,106.16,106.24,21181.0
2017-12-11 14:50:00,106.23,106.32,106.16,106.3,28766.0,106.23,106.32,106.16,106.3,28766.0
2017-12-11 15:00:00,106.3,106.74,106.26,106.62,35668.0,106.3,106.74,106.26,106.62,35668.0
2017-12-11 15:10:00,106.64,106.81,106.54,106.78,43034.0,106.64,106.81,106.54,106.78,43034.0
2017-12-11 15:20:00,106.8,106.85,106.64,106.73,54714.0,106.8,106.85,106.64,106.73,54714.0
2017-12-11 15:30:00,106.71,106.88,106.69,106.81,59688.0,106.71,106.88,106.69,106.81,59688.0
2017-12-11 15:40:00,106.81,107.04,106.78,107.03,86954.0,106.81,107.04,106.78,107.03,86954.0
2017-12-11 15:50:00,107.07,107.27,106.96,107.05,213430.0,107.07,107.27,106.96,107.05,213430.0
2017-12-12 09:30:00,107.58,109.0,107.32,107.67,94164.0,107.58,109.0,107.32,107.67,94164.0
2017-12-12 09:40:00,107.75,107.8,106.92,107.06,67325.0,107.75,107.8,106.92,107.06,67325.0
2017-12-12 09:50:00,107.08,107.42,106.91,107.28,54477.0,107.08,107.42,106.91,107.28,54477.0
2017-12-12 10:00:00,107.27,107.55,106.98,107.28,39753.0,107.27,107.55,106.98,107.28,39753.0
2017-12-12 10:10:00,107.27,107.84,107.22,107.82,40486.0,107.27,107.84,107.22,107.82,40486.0
2017-12-12 10:20:00,107.83,108.02,107.72,107.87,40143.0,107.83,108.02,107.72,107.87,40143.0
2017-12-12 10:30:00,107.9,107.9,107.32,107.33,18412.0,107.9,107.9,107.32,107.33,18412.0
2017-12-12 10:40:00,107.35,107.59,107.35,107.37,19074.0,107.35,107.59,107.35,107.37,19074.0
2017-12-12 10:50:00,107.37,107.73,107.3,107.7,22807.0,107.37,107.73,107.3,107.7,22807.0
2017-12-12 11:00:00,107.67,107.69,107.42,107.48,29468.0,107.67,107.69,107.42,107.48,29468.0
2017-12-12 11:10:00,107.46,107.55,107.3,107.39,18647.0,107.46,107.55,107.3,107.39,18647.0
2017-12-12 11:20:00,107.35,107.69,107.23,107.39,40297.0,107.35,107.69,107.23,107.39,40297.0
2017-12-12 11:30:00,107.42,107.47,107.24,107.33,51207.0,107.42,107.47,107.24,107.33,51207.0
2017-12-12 11:40:00,107.33,107.5,107.13,107.13,10935.0,107.33,107.5,107.13,107.13,10935.0
2017-12-12 11:50:00,107.15,107.41,107.05,107.09,23257.0,107.15,107.41,107.05,107.09,23257.0
2017-12-12 12:00:00,107.08,107.25,106.98,107.08,17686.0,107.08,107.25,106.98,107.08,17686.0
2017-12-12 12:10:00,107.0,107.15,106.88,106.91,52161.0,107.0,107.15,106.88,106.91,52161.0
2017-12-12 12:20:00,106.95,107.1,106.75,106.81,17874.0,106.95,107.1,106.75,106.81,17874.0
2017-12-12 12:30:00,106.81,107.01,106.78,106.88,20329.0,106.81,107.01,106.78,106.88,20329.0
2017-12-12 12:40:00,106.87,106.95,106.78,106.86,10439.0,106.87,106.95,106.78,106.86,10439.0
2017-12-12 12:50:00,106.86,107.08,106.83,106.98,15692.0,106.86,107.08,106.83,106.98,15692.0
2017-12-12 13:00:00,107.0,107.05,106.77,106.98,27453.0,107.0,107.05,106.77,106.98,27453.0
2017-12-12 13:10:00,106.96,106.97,106.74,106.8,11043.0,106.96,106.97,106.74,106.8,11043.0
2017-12-12 13:20:00,106.77,106.93,106.72,106.78,17149.0,106.77,106.93,106.72,106.78,17149.0
2017-12-12 13:30:00,106.81,107.0,106.77,107.0,21109.0,106.81,107.0,106.77,107.0,21109.0
2017-12-12 13:40:00,106.99,107.1,106.98,107.05,24823.0,106.99,107.1,106.98,107.05,24823.0
2017-12-12 13:50:00,107.07,107.14,107.03,107.07,38059.0,107.07,107.14,107.03,107.07,38059.0
2017-12-12 14:00:00,107.08,107.31,107.07,107.25,34463.0,107.08,107.31,107.07,107.25,34463.0
2017-12-12 14:10:00,107.25,107.27,107.15,107.2,23070.0,107.25,107.27,107.15,107.2,23070.0
2017-12-12 14:20:00,107.21,107.23,106.9,106.94,74373.0,107.21,107.23,106.9,106.94,74373.0
2017-12-12 14:30:00,106.95,107.03,106.75,106.95,36962.0,106.95,107.03,106.75,106.95,36962.0
2017-12-12 14:40:00,106.94,106.96,106.71,106.85,27904.0,106.94,106.96,106.71,106.85,27904.0
2017-12-12 14:50:00,106.86,106.91,106.76,106.85,27214.0,106.86,106.91,106.76,106.85,27214.0
2017-12-12 15:00:00,106.83,106.86,106.73,106.77,54133.0,106.83,106.86,106.73,106.77,54133.0
2017-12-12 15:10:00,106.78,106.81,106.42,106.42,74584.0,106.78,106.81,106.42,106.42,74584.0
2017-12-12 15:20:00,106.44,106.47,106.31,106.45,105957.0,106.44,106.47,106.31,106.45,105957.0
2017-12-12 15:30:00,106.45,106.62,106.36,106.59,88720.0,106.45,106.62,106.36,106.59,88720.0
2017-12-12 15:40:00,106.58,106.61,106.28,106.4,142872.0,106.58,106.61,106.28,106.4,142872.0
2017-12-12 15:50:00,106.38,106.38,106.1,106.23,322395.0,106.38,106.38,106.1,106.23,322395.0
2017-12-13 09:30:00,106.0,106.55,105.4,105.91,71484.0,106.0,106.55,105.4,105.91,71484.0
2017-12-13 09:40:00,105.83,106.19,105.41,105.74,40951.0,105.83,106.19,105.41,105.74,40951.0
2017-12-13 09:50:00,105.69,106.19,105.65,106.16,17349.0,105.69,106.19,105.65,106.16,17349.0
2017-12-13 10:00:00,106.26,106.32,105.91,105.95,33824.0,106.26,106.32,105.91,105.95,33824.0
2017-12-13 10:10:00,105.96,106.09,105.58,105.94,57462.0,105.96,106.09,105.58,105.94,57462.0
2017-12-13 10:20:00,106.0,106.23,105.86,106.16,26703.0,106.0,106.23,105.86,106.16,26703.0
2017-12-13 10:30:00,106.14,106.14,105.75,105.9,22164.0,106.14,106.14,105.75,105.9,22164.0
2017-12-13 10:40:00,105.87,106.14,105.65,105.65,19843.0,105.87,106.14,105.65,105.65,19843.0
2017-12-13 10:50:00,105.69,105.78,105.35,105.52,63659.0,105.69,105.78,105.35,105.52,63659.0
2017-12-13 11:00:00,105.55,105.79,105.39,105.67,31279.0,105.55,105.79,105.39,105.67,31279.0
2017-12-13 11:10:00,105.59,105.74,105.5,105.51,19724.0,105.59,105.74,105.5,105.51,19724.0
2017-12-13 11:20:00,105.52,105.83,105.45,105.78,27711.0,105.52,105.83,105.45,105.78,27711.0
2017-12-13 11:30:00,105.82,105.9,105.58,105.63,24622.0,105.82,105.9,105.58,105.63,24622.0
2017-12-13 11:40:00,105.66,105.74,105.33,105.74,34562.0,105.66,105.74,105.33,105.74,34562.0
2017-12-13 11:50:00,105.68,105.76,105.46,105.67,30252.0,105.68,105.76,105.46,105.67,30252.0
2017-12-13 12:00:00,105.69,105.77,105.43,105.46,33981.0,105.69,105.77,105.43,105.46,33981.0
2017-12-13 12:10:00,105.5,105.56,105.26,105.28,29967.0,105.5,105.56,105.26,105.28,29967.0
2017-12-13 12:20:00,105.28,105.65,105.28,105.55,30933.0,105.28,105.65,105.28,105.55,30933.0
2017-12-13 12:30:00,105.52,105.78,105.52,105.63,23038.0,105.52,105.78,105.52,105.63,23038.0
2017-12-13 12:40:00,105.63,105.86,105.51,105.74,26452.0,105.63,105.86,105.51,105.74,26452.0
2017-12-13 12:50:00,105.75,105.9,105.63,105.77,19730.0,105.75,105.9,105.63,105.77,19730.0
2017-12-13 13:00:00,105.74,105.9,105.68,105.75,25473.0,105.74,105.9,105.68,105.75,25473.0
2017-12-13 13:10:00,105.76,105.9,105.69,105.85,19774.0,105.76,105.9,105.69,105.85,19774.0
2017-12-13 13:20:00,105.81,106.06,105.75,105.92,26995.0,105.81,106.06,105.75,105.92,26995.0
2017-12-13 13:30:00,106.01,106.12,105.76,105.78,22794.0,106.01,106.12,105.76,105.78,22794.0
2017-12-13 13:40:00,105.83,105.83,105.59,105.59,20247.0,105.83,105.83,105.59,105.59,20247.0
2017-12-13 13:50:00,105.62,105.64,105.25,105.28,40360.0,105.62,105.64,105.25,105.28,40360.0
2017-12-13 14:00:00,105.38,105.98,105.33,105.61,53999.0,105.38,105.98,105.33,105.61,53999.0
2017-12-13 14:10:00,105.69,105.69,105.29,105.54,32621.0,105.69,105.69,105.29,105.54,32621.0
2017-12-13 14:20:00,105.58,105.64,105.4,105.48,29520.0,105.58,105.64,105.4,105.48,29520.0
2017-12-13 14:30:00,105.48,105.8,105.48,105.71,32498.0,105.48,105.8,105.48,105.71,32498.0
2017-12-13 14:40:00,105.74,105.8,105.5,105.5,50301.0,105.74,105.8,105.5,105.5,50301.0
2017-12-13 14:50:00,105.5,105.65,105.41,105.51,37045.0,105.5,105.65,105.41,105.51,37045.0
2017-12-13 15:00:00,105.54,105.59,105.47,105.49,28923.0,105.54,105.59,105.47,105.49,28923.0
2017-12-13 15:10:00,105.49,105.5,105.35,105.45,37323.0,105.49,105.5,105.35,105.45,37323.0
2017-12-13 15:20:00,105.47,105.67,105.47,105.51,38452.0,105.47,105.67,105.47,105.51,38452.0
2017-12-13 15:30:00,105.5,105.58,105.47,105.52,51020.0,105.5,105.58,105.47,105.52,51020.0
2017-12-13 15:40:00,105.51,105.65,105.5,105.53,62696.0,105.51,105.65,105.5,105.53,62696.0
2017-12-13 15:50:00,105.52,105.62,105.41,105.59,180964.0,105.52,105.62,105.41,105.59,180964.0
2017-12-14 09:30:00,106.15,106.63,105.47,106.57,44307.0,106.15,106.63,105.47,106.57,44307.0
2017-12-14 09:40:00,106.61,106.78,106.45,106.49,37690.0,106.61,106.78,106.45,106.49,37690.0
2017-12-14 09:50:00,106.48,106.58,106.07,106.15,20804.0,106.48,106.58,106.07,106.15,20804.0
2017-12-14 10:00:00,106.12,106.38,105.95,106.03,21080.0,106.12,106.38,105.95,106.03,21080.0
2017-12-14 10:10:00,106.0,106.04,105.81,106.0,45451.0,106.0,106.04,105.81,106.0,45451.0
2017-12-14 10:20:00,105.95,105.95,105.49,105.5,40085.0,105.95,105.95,105.49,105.5,40085.0
2017-12-14 10:30:00,105.45,105.8,105.36,105.66,53963.0,105.45,105.8,105.36,105.66,53963.0
2017-12-14 10:40:00,105.64,105.79,105.59,105.6,33603.0,105.64,105.79,105.59,105.6,33603.0
2017-12-14 10:50:00,105.61,105.7,105.27,105.33,41177.0,105.61,105.7,105.27,105.33,41177.0
2017-12-14 11:00:00,105.3,105.37,104.96,105.02,48263.0,105.3,105.37,104.96,105.02,48263.0
2017-12-14 11:10:00,105.05,105.24,105.05,105.13,21844.0,105.05,105.24,105.05,105.13,21844.0
2017-12-14 11:20:00,105.09,105.09,104.87,104.95,21707.0,105.09,105.09,104.87,104.95,21707.0
2017-12-14 11:30:00,104.95,105.11,104.9,105.01,22901.0,104.95,105.11,104.9,105.01,22901.0
2017-12-14 11:40:00,105.01,105.25,104.94,105.0,22918.0,105.01,105.25,104.94,105.0,22918.0
2017-12-14 11:50:00,105.01,105.11,104.91,105.11,24144.0,105.01,105.11,104.91,105.11,24144.0
2017-12-14 12:00:00,105.12,105.22,104.96,104.97,23840.0,105.12,105.22,104.96,104.97,23840.0
2017-12-14 12:10:00,105.03,105.04,104.91,104.96,17225.0,105.03,105.04,104.91,104.96,17225.0
2017-12-14 12:20:00,104.99,105.17,104.89,105.15,28041.0,104.99,105.17,104.89,105.15,28041.0
2017-12-14 12:30:00,105.14,105.19,105.0,105.17,12347.0,105.14,105.19,105.0,105.17,12347.0
2017-12-14 12:40:00,105.17,105.2,105.01,105.06,12814.0,105.17,105.2,105.01,105.06,12814.0
2017-12-14 12:50:00,105.03,105.16,104.82,104.87,13137.0,105.03,105.16,104.82,104.87,13137.0
2017-12-14 13:00:00,104.84,104.94,104.7,104.86,35082.0,104.84,104.94,104.7,104.86,35082.0
2017-12-14 13:10:00,104.83,104.96,104.71,104.84,18668.0,104.83,104.96,104.71,104.84,18668.0
2017-12-14 13:20:00,104.84,104.91,104.72,104.9,17295.0,104.84,104.91,104.72,104.9,17295.0
2017-12-14 13:30:00,104.91,104.96,104.75,104.93,15326.0,104.91,104.96,104.75,104.93,15326.0
2017-12-14 13:40:00,104.94,104.98,104.54,104.75,40886.0,104.94,104.98,104.54,104.75,40886.0
2017-12-14 13:50:00,104.75,104.81,104.5,104.67,33615.0,104.75,104.81,104.5,104.67,33615.0
2017-12-14 14:00:00,104.67,104.71,104.41,104.54,32165.0,104.67,104.71,104.41,104.54,32165.0
2017-12-14 14:10:00,104.55,104.72,104.51,104.6,22029.0,104.55,104.72,104.51,104.6,22029.0
2017-12-14 14:20:00,104.6,104.6,104.08,104.12,26371.0,104.6,104.6,104.08,104.12,26371.0
2017-12-14 14:30:00,104.1,104.32,104.0,104.17,33988.0,104.1,104.32,104.0,104.17,33988.0
2017-12-14 14:40:00,104.18,104.3,104.08,104.24,41509.0,104.18,104.3,104.08,104.24,41509.0
2017-12-14 14:50:00,104.22,104.66,104.19,104.62,95075.0,104.22,104.66,104.19,104.62,95075.0
2017-12-14 15:00:00,104.63,104.77,104.55,104.57,36023.0,104.63,104.77,104.55,104.57,36023.0
2017-12-14 15:10:00,104.57,104.68,104.39,104.45,28506.0,104.57,104.68,104.39,104.45,28506.0
2017-12-14 15:20:00,104.46,104.61,104.45,104.48,33791.0,104.46,104.61,104.45,104.48,33791.0
2017-12-14 15:30:00,104.5,104.99,104.47,104.96,49984.0,104.5,104.99,104.47,104.96,49984.0
2017-12-14 15:40:00,104.96,105.04,104.81,104.9,77067.0,104.96,105.04,104.81,104.9,77067.0
2017-12-14 15:50:00,104.88,104.89,104.61,104.66,175184.0,104.88,104.89,104.61,104.66,175184.0
2017-12-15 09:30:00,105.21,105.72,104.26,105.28,359212.0,105.21,105.72,104.26,105.28,359212.0
2017-12-15 09:40:00,105.22,105.52,104.96,104.96,25727.0,105.22,105.52,104.96,104.96,25727.0
2017-12-15 09:50:00,105.03,105.44,104.97,105.41,28146.0,105.03,105.44,104.97,105.41,28146.0
2017-12-15 10:00:00,105.46,105.65,105.37,105.55,33951.0,105.46,105.65,105.37,105.55,33951.0
2017-12-15 10:10:00,105.55,106.02,105.49,105.76,75389.0,105.55,106.02,105.49,105.76,75389.0
2017-12-15 10:20:00,105.79,106.44,105.74,106.12,66566.0,105.79,106.44,105.74,106.12,66566.0
2017-12-15 10:30:00,106.14,106.42,106.07,106.19,36498.0,106.14,106.42,106.07,106.19,36498.0
2017-12-15 10:40:00,106.18,106.19,105.96,106.01,24821.0,106.18,106.19,105.96,106.01,24821.0
2017-12-15 10:50:00,106.01,106.21,105.85,106.21,53135.0,106.01,106.21,105.85,106.21,53135.0
2017-12-15 11:00:00,106.17,106.74,106.08,106.72,98779.0,106.17,106.74,106.08,106.72,98779.0
2017-12-15 11:10:00,106.75,106.88,106.61,106.82,40394.0,106.75,106.88,106.61,106.82,40394.0
2017-12-15 11:20:00,106.79,107.08,106.71,107.04,49038.0,106.79,107.08,106.71,107.04,49038.0
2017-12-15 11:30:00,107.06,107.27,106.91,107.0,81090.0,107.06,107.27,106.91,107.0,81090.0
2017-12-15 11:40:00,106.98,107.22,106.98,107.12,51900.0,106.98,107.22,106.98,107.12,51900.0
2017-12-15 11:50:00,107.09,107.24,107.04,107.13,26054.0,107.09,107.24,107.04,107.13,26054.0
2017-12-15 12:00:00,107.12,107.22,107.05,107.18,28775.0,107.12,107.22,107.05,107.18,28775.0
2017-12-15 12:10:00,107.18,107.2,106.62,106.74,25803.0,107.18,107.2,106.62,106.74,25803.0
2017-12-15 12:20:00,106.7,106.75,106.6,106.67,18606.0,106.7,106.75,106.6,106.67,18606.0
2017-12-15 12:30:00,106.64,106.73,106.51,106.67,12535.0,106.64,106.73,106.51,106.67,12535.0
2017-12-15 12:40:00,106.7,106.74,106.52,106.54,12943.0,106.7,106.74,106.52,106.54,12943.0
2017-12-15 12:50:00,106.6,106.68,106.35,106.35,15672.0,106.6,106.68,106.35,106.35,15672.0
2017-12-15 13:00:00,106.4,106.48,106.3,106.33,10741.0,106.4,106.48,106.3,106.33,10741.0
2017-12-15 13:10:00,106.29,106.39,106.18,106.28,14844.0,106.29,106.39,106.18,106.28,14844.0
2017-12-15 13:20:00,106.27,106.32,106.08,106.24,15468.0,106.27,106.32,106.08,106.24,15468.0
2017-12-15 13:30:00,106.27,106.36,106.09,106.2,12299.0,106.27,106.36,106.09,106.2,12299.0
2017-12-15 13:40:00,106.22,106.33,106.15,106.28,16299.0,106.22,106.33,106.15,106.28,16299.0
2017-12-15 13:50:00,106.31,106.35,106.21,106.33,16308.0,106.31,106.35,106.21,106.33,16308.0
2017-12-15 14:00:00,106.28,106.35,106.22,106.29,35892.0,106.28,106.35,106.22,106.29,35892.0
2017-12-15 14:10:00,106.31,106.39,106.28,106.32,32911.0,106.31,106.39,106.28,106.32,32911.0
2017-12-15 14:20:00,106.3,106.36,106.12,106.18,20597.0,106.3,106.36,106.12,106.18,20597.0
2017-12-15 14:30:00,106.16,106.35,106.08,106.08,16084.0,106.16,106.35,106.08,106.08,16084.0
2017-12-15 14:40:00,106.12,106.22,106.07,106.22,15689.0,106.12,106.22,106.07,106.22,15689.0
2017-12-15 14:50:00,106.18,106.26,106.06,106.13,14663.0,106.18,106.26,106.06,106.13,14663.0
2017-12-15 15:00:00,106.12,106.2,106.03,106.18,17914.0,106.12,106.2,106.03,106.18,17914.0
2017-12-15 15:10:00,106.15,106.25,106.12,106.14,30072.0,106.15,106.25,106.12,106.14,30072.0
2017-12-15 15:20:00,106.14,106.14,106.01,106.06,26576.0,106.14,106.14,106.01,106.06,26576.0
2017-12-15 15:30:00,106.06,106.21,106.05,106.08,38778.0,106.06,106.21,106.05,106.08,38778.0
2017-12-15 15:40:00,106.05,106.1,105.86,106.06,103559.0,106.05,106.1,105.86,106.06,103559.0
2017-12-15 15:50:00,106.1,106.72,106.08,106.28,299225.0,106.1,106.72,106.08,106.28,299225.0
2017-12-18 09:30:00,107.06,108.37,106.45,108.13,90793.0,107.06,108.37,106.45,108.13,90793.0
2017-12-18 09:40:00,108.13,108.98,107.92,108.39,88051.0,108.13,108.98,107.92,108.39,88051.0
2017-12-18 09:50:00,108.32,108.65,107.97,108.65,25846.0,108.32,108.65,107.97,108.65,25846.0
2017-12-18 10:00:00,108.54,109.21,108.54,109.13,86048.0,108.54,109.21,108.54,109.13,86048.0
2017-12-18 10:10:00,109.13,109.28,108.58,108.63,72116.0,109.13,109.28,108.58,108.63,72116.0
2017-12-18 10:20:00,108.57,108.97,108.46,108.53,41157.0,108.57,108.97,108.46,108.53,41157.0
2017-12-18 10:30:00,108.52,108.77,108.36,108.38,36882.0,108.52,108.77,108.36,108.38,36882.0
2017-12-18 10:40:00,108.38,108.45,108.18,108.36,36602.0,108.38,108.45,108.18,108.36,36602.0
2017-12-18 10:50:00,108.36,108.41,108.06,108.11,50466.0,108.36,108.41,108.06,108.11,50466.0
2017-12-18 11:00:00,108.09,108.49,108.08,108.46,28015.0,108.09,108.49,108.08,108.46,28015.0
2017-12-18 11:10:00,108.49,108.67,108.33,108.53,36602.0,108.49,108.67,108.33,108.53,36602.0
2017-12-18 11:20:00,108.53,108.53,108.33,108.44,19769.0,108.53,108.53,108.33,108.44,19769.0
2017-12-18 11:30:00,108.51,108.57,108.43,108.54,25509.0,108.51,108.57,108.43,108.54,25509.0
2017-12-18 11:40:00,108.56,109.13,108.46,108.88,46541.0,108.56,109.13,108.46,108.88,46541.0
2017-12-18 11:50:00,108.88,109.13,108.75,108.86,39676.0,108.88,109.13,108.75,108.86,39676.0
2017-12-18 12:00:00,108.85,109.4,108.78,109.37,66017.0,108.85,109.4,108.78,109.37,66017.0
2017-12-18 12:10:00,109.36,109.4,109.15,109.35,47014.0,109.36,109.4,109.15,109.35,47014.0
2017-12-18 12:20:00,109.35,109.5,109.27,109.35,76005.0,109.35,109.5,109.27,109.35,76005.0
2017-12-18 12:30:00,109.39,109.39,109.07,109.08,49698.0,109.39,109.39,109.07,109.08,49698.0
2017-12-18 12:40:00,109.09,109.11,108.82,109.09,48389.0,109.09,109.11,108.82,109.09,48389.0
2017-12-18 12:50:00,109.08,109.27,109.0,109.27,31684.0,109.08,109.27,109.0,109.27,31684.0
2017-12-18 13:00:00,109.24,109.34,109.09,109.27,30453.0,109.24,109.34,109.09,109.27,30453.0
2017-12-18 13:10:00,109.3,109.33,109.08,109.2,27330.0,109.3,109.33,109.08,109.2,27330.0
2017-12-18 13:20:00,109.2,109.28,109.09,109.24,21685.0,109.2,109.28,109.09,109.24,21685.0
2017-12-18 13:30:00,109.24,109.29,109.05,109.05,28496.0,109.24,109.29,109.05,109.05,28496.0
2017-12-18 13:40:00,109.06,109.2,109.01,109.03,22360.0,109.06,109.2,109.01,109.03,22360.0
2017-12-18 13:50:00,109.03,109.23,108.99,109.23,27426.0,109.03,109.23,108.99,109.23,27426.0
2017-12-18 14:00:00,109.21,109.46,109.21,109.26,39807.0,109.21,109.46,109.21,109.26,39807.0
2017-12-18 14:10:00,109.25,109.28,108.97,109.02,25776.0,109.25,109.28,108.97,109.02,25776.0
2017-12-18 14:20:00,109.0,109.19,108.99,109.01,21743.0,109.0,109.19,108.99,109.01,21743.0
2017-12-18 14:30:00,109.01,109.22,109.01,109.19,25719.0,109.01,109.22,109.01,109.19,25719.0
2017-12-18 14:40:00,109.21,109.31,109.12,109.31,27097.0,109.21,109.31,109.12,109.31,27097.0
2017-12-18 14:50:00,109.27,109.34,109.16,109.3,37760.0,109.27,109.34,109.16,109.3,37760.0
2017-12-18 15:00:00,109.35,109.5,109.31,109.31,39617.0,109.35,109.5,109.31,109.31,39617.0
2017-12-18 15:10:00,109.3,109.3,109.16,109.2,34571.0,109.3,109.3,109.16,109.2,34571.0
2017-12-18 15:20:00,109.19,109.27,108.97,108.98,35168.0,109.19,109.27,108.97,108.98,35168.0
2017-12-18 15:30:00,108.98,109.23,108.97,109.11,64771.0,108.98,109.23,108.97,109.11,64771.0
2017-12-18 15:40:00,109.12,109.19,108.77,108.84,159555.0,109.12,109.19,108.77,108.84,159555.0
2017-12-18 15:50:00,108.84,109.18,108.73,109.1,233994.0,108.84,109.18,108.73,109.1,233994.0
2017-12-19 09:30:00,109.52,110.86,109.48,110.11,110409.0,109.52,110.86,109.48,110.11,110409.0
2017-12-19 09:40:00,110.11,110.23,109.25,109.3,98617.0,110.11,110.23,109.25,109.3,98617.0
2017-12-19 09:50:00,109.35,109.41,108.52,108.9,35701.0,109.35,109.41,108.52,108.9,35701.0
2017-12-19 10:00:00,108.89,109.24,108.72,109.24,24561.0,108.89,109.24,108.72,109.24,24561.0
2017-12-19 10:10:00,109.31,109.6,109.22,109.48,12660.0,109.31,109.6,109.22,109.48,12660.0
2017-12-19 10:20:00,109.53,109.66,109.37,109.54,32738.0,109.53,109.66,109.37,109.54,32738.0
2017-12-19 10:30:00,109.56,109.76,109.41,109.76,15965.0,109.56,109.76,109.41,109.76,15965.0
2017-12-19 10:40:00,109.78,109.8,109.54,109.74,18025.0,109.78,109.8,109.54,109.74,18025.0
2017-12-19 10:50:00,109.72,109.75,109.37,109.4,32029.0,109.72,109.75,109.37,109.4,32029.0
2017-12-19 11:00:00,109.4,109.42,109.12,109.4,28704.0,109.4,109.42,109.12,109.4,28704.0
2017-12-19 11:10:00,109.37,109.82,109.35,109.82,24593.0,109.37,109.82,109.35,109.82,24593.0
2017-12-19 11:20:00,109.8,109.8,109.41,109.42,25543.0,109.8,109.8,109.41,109.42,25543.0
2017-12-19 11:30:00,109.38,109.5,109.26,109.26,19103.0,109.38,109.5,109.26,109.26,19103.0
2017-12-19 11:40:00,109.26,109.62,109.26,109.55,18875.0,109.26,109.62,109.26,109.55,18875.0
2017-12-19 11:50:00,109.52,109.57,109.28,109.33,15692.0,109.52,109.57,109.28,109.33,15692.0
2017-12-19 12:00:00,109.33,109.33,108.61,108.61,40173.0,109.33,109.33,108.61,108.61,40173.0
2017-12-19 12:10:00,108.66,109.2,108.51,109.16,35029.0,108.66,109.2,108.51,109.16,35029.0
2017-12-19 12:20:00,109.16,109.18,108.97,109.0,13117.0,109.16,109.18,108.97,109.0,13117.0
2017-12-19 12:30:00,109.0,109.03,108.74,109.03,15472.0,109.0,109.03,108.74,109.03,15472.0
2017-12-19 12:40:00,109.07,109.15,108.97,109.04,13283.0,109.07,109.15,108.97,109.04,13283.0
2017-12-19 12:50:00,109.04,109.07,108.9,108.9,11472.0,109.04,109.07,108.9,108.9,11472.0
2017-12-19 13:00:00,108.9,109.28,108.82,109.1,33206.0,108.9,109.28,108.82,109.1,33206.0
2017-12-19 13:10:00,109.12,109.38,109.11,109.3,24189.0,109.12,109.38,109.11,109.3,24189.0
2017-12-19 13:20:00,109.31,109.31,109.17,109.25,37659.0,109.31,109.31,109.17,109.25,37659.0
2017-12-19 13:30:00,109.25,109.35,109.14,109.19,25657.0,109.25,109.35,109.14,109.19,25657.0
2017-12-19 13:40:00,109.18,109.26,108.99,109.03,17212.0,109.18,109.26,108.99,109.03,17212.0
2017-12-19 13:50:00,109.0,109.34,108.99,109.29,19905.0,109.0,109.34,108.99,109.29,19905.0
2017-12-19 14:00:00,109.3,109.32,108.93,108.93,19593.0,109.3,109.32,108.93,108.93,19593.0
2017-12-19 14:10:00,108.99,108.99,108.7,108.81,30255.0,108.99,108.99,108.7,108.81,30255.0
2017-12-19 14:20:00,108.83,108.94,108.79,108.81,15653.0,108.83,108.94,108.79,108.81,15653.0
2017-12-19 14:30:00,108.8,108.85,108.74,108.8,15260.0,108.8,108.85,108.74,108.8,15260.0
2017-12-19 14:40:00,108.8,108.86,108.75,108.8,15898.0,108.8,108.86,108.75,108.8,15898.0
2017-12-19 14:50:00,108.82,108.92,108.68,108.68,30190.0,108.82,108.92,108.68,108.68,30190.0
2017-12-19 15:00:00,108.7,108.72,108.56,108.6,16075.0,108.7,108.72,108.56,108.6,16075.0
2017-12-19 15:10:00,108.61,108.78,108.6,108.77,40862.0,108.61,108.78,108.6,108.77,40862.0
2017-12-19 15:20:00,108.77,109.0,108.77,108.97,27270.0,108.77,109.0,108.77,108.97,27270.0
2017-12-19 15:30:00,108.98,109.03,108.88,108.97,35022.0,108.98,109.03,108.88,108.97,35022.0
2017-12-19 15:40:00,108.97,109.07,108.94,109.06,61051.0,108.97,109.07,108.94,109.06,61051.0
2017-12-19 15:50:00,109.06,109.36,109.06,109.16,233083.0,109.06,109.36,109.06,109.16,233083.0
2017-12-20 09:30:00,109.72,110.75,109.54,109.57,64277.0,109.72,110.75,109.54,109.57,64277.0
2017-12-20 09:40:00,109.55,109.63,109.0,109.26,36128.0,109.55,109.63,109.0,109.26,36128.0
2017-12-20 09:50:00,109.27,109.32,109.01,109.14,15310.0,109.27,109.32,109.01,109.14,15310.0
2017-12-20 10:00:00,109.15,109.4,109.09,109.28,24588.0,109.15,109.4,109.09,109.28,24588.0
2017-12-20 10:10:00,109.29,109.34,108.88,108.97,24331.0,109.29,109.34,108.88,108.97,24331.0
2017-12-20 10:20:00,108.95,109.19,108.95,108.99,13795.0,108.95,109.19,108.95,108.99,13795.0
2017-12-20 10:30:00,109.05,109.13,108.81,108.97,17771.0,109.05,109.13,108.81,108.97,17771.0
2017-12-20 10:40:00,108.95,109.21,108.92,109.15,14665.0,108.95,109.21,108.92,109.15,14665.0
2017-12-20 10:50:00,109.15,109.35,109.07,109.23,11450.0,109.15,109.35,109.07,109.23,11450.0
2017-12-20 11:00:00,109.27,109.52,109.26,109.35,35370.0,109.27,109.52,109.26,109.35,35370.0
2017-12-20 11:10:00,109.38,109.42,109.25,109.34,33468.0,109.38,109.42,109.25,109.34,33468.0
2017-12-20 11:20:00,109.3,109.37,109.25,109.31,13082.0,109.3,109.37,109.25,109.31,13082.0
2017-12-20 11:30:00,109.35,109.37,109.17,109.18,24217.0,109.35,109.37,109.17,109.18,24217.0
2017-12-20 11:40:00,109.19,109.22,109.07,109.09,8302.0,109.19,109.22,109.07,109.09,8302.0
2017-12-20 11:50:00,109.11,109.3,109.02,109.05,10061.0,109.11,109.3,109.02,109.05,10061.0
2017-12-20 12:00:00,109.07,109.11,108.9,108.91,7579.0,109.07,109.11,108.9,108.91,7579.0
2017-12-20 12:10:00,108.95,109.24,108.9,109.24,7915.0,108.95,109.24,108.9,109.24,7915.0
2017-12-20 12:20:00,109.21,109.21,109.08,109.1,7465.0,109.21,109.21,109.08,109.1,7465.0
2017-12-20 12:30:00,109.11,109.39,109.1,109.23,13874.0,109.11,109.39,109.1,109.23,13874.0
2017-12-20 12:40:00,109.22,109.45,109.22,109.38,11039.0,109.22,109.45,109.22,109.38,11039.0
2017-12-20 12:50:00,109.4,109.4,109.18,109.2,9656.0,109.4,109.4,109.18,109.2,9656.0
2017-12-20 13:00:00,109.17,109.34,109.17,109.21,22918.0,109.17,109.34,109.17,109.21,22918.0
2017-12-20 13:10:00,109.2,109.26,109.12,109.23,13399.0,109.2,109.26,109.12,109.23,13399.0
2017-12-20 13:20:00,109.23,109.36,109.21,109.31,6327.0,109.23,109.36,109.21,109.31,6327.0
2017-12-20 13:30:00,109.32,109.37,109.19,109.22,10121.0,109.32,109.37,109.19,109.22,10121.0
2017-12-20 13:40:00,109.21,109.21,109.01,109.05,21077.0,109.21,109.21,109.01,109.05,21077.0
2017-12-20 13:50:00,109.05,109.18,109.05,109.07,11579.0,109.05,109.18,109.05,109.07,11579.0
2017-12-20 14:00:00,109.08,109.17,109.06,109.14,8990.0,109.08,109.17,109.06,109.14,8990.0
2017-12-20 14:10:00,109.12,109.29,109.09,109.29,9225.0,109.12,109.29,109.09,109.29,9225.0
2017-12-20 14:20:00,109.27,109.32,108.31,108.54,98116.0,109.27,109.32,108.31,108.54,98116.0
2017-12-20 14:30:00,108.59,109.01,108.43,108.79,105653.0,108.59,109.01,108.43,108.79,105653.0
2017-12-20 14:40:00,108.78,108.96,108.69,108.84,40579.0,108.78,108.96,108.69,108.84,40579.0
2017-12-20 14:50:00,108.87,109.12,108.84,109.01,45188.0,108.87,109.12,108.84,109.01,45188.0
2017-12-20 15:00:00,108.99,109.05,108.93,108.97,25628.0,108.99,109.05,108.93,108.97,25628.0
2017-12-20 15:10:00,108.97,109.04,108.93,109.0,18794.0,108.97,109.04,108.93,109.0,18794.0
2017-12-20 15:20:00,109.01,109.02,108.7,108.78,40762.0,109.01,109.02,108.7,108.78,40762.0
2017-12-20 15:30:00,108.78,108.93,108.72,108.87,43350.0,108.78,108.93,108.72,108.87,43350.0
2017-12-20 15:40:00,108.87,109.03,108.77,109.03,50689.0,108.87,109.03,108.77,109.03,50689.0
2017-12-20 15:50:00,108.99,109.1,108.88,108.94,148790.0,108.99,109.1,108.88,108.94,148790.0
2017-12-21 09:30:00,109.32,109.63,109.02,109.17,54532.0,109.32,109.63,109.02,109.17,54532.0
2017-12-21 09:40:00,109.1,109.25,108.76,109.07,17750.0,109.1,109.25,108.76,109.07,17750.0
2017-12-21 09:50:00,109.15,109.21,108.85,108.88,19313.0,109.15,109.21,108.85,108.88,19313.0
2017-12-21 10:00:00,108.88,108.96,108.73,108.74,23907.0,108.88,108.96,108.73,108.74,23907.0
2017-12-21 10:10:00,108.79,108.96,108.61,108.62,16509.0,108.79,108.96,108.61,108.62,16509.0
2017-12-21 10:20:00,108.69,108.87,108.62,108.85,18380.0,108.69,108.87,108.62,108.85,18380.0
2017-12-21 10:30:00,108.87,109.0,108.74,108.82,16094.0,108.87,109.0,108.74,108.82,16094.0
2017-12-21 10:40:00,108.92,108.97,108.85,108.87,4194.0,108.92,108.97,108.85,108.87,4194.0
2017-12-21 10:50:00,108.89,108.98,108.83,108.86,10702.0,108.89,108.98,108.83,108.86,10702.0
2017-12-21 11:00:00,108.84,108.9,108.63,108.64,14328.0,108.84,108.9,108.63,108.64,14328.0
2017-12-21 11:10:00,108.64,108.81,108.64,108.7,21970.0,108.64,108.81,108.64,108.7,21970.0
2017-12-21 11:20:00,108.78,109.0,108.78,108.98,10264.0,108.78,109.0,108.78,108.98,10264.0
2017-12-21 11:30:00,109.01,109.05,108.93,108.98,8424.0,109.01,109.05,108.93,108.98,8424.0
2017-12-21 11:40:00,108.95,108.95,108.76,108.84,14387.0,108.95,108.95,108.76,108.84,14387.0
2017-12-21 11:50:00,108.83,108.83,108.73,108.75,16828.0,108.83,108.83,108.73,108.75,16828.0
2017-12-21 12:00:00,108.73,108.87,108.69,108.87,25405.0,108.73,108.87,108.69,108.87,25405.0
2017-12-21 12:10:00,108.88,109.0,108.79,108.87,28323.0,108.88,109.0,108.79,108.87,28323.0
2017-12-21 12:20:00,108.87,108.97,108.84,108.85,20643.0,108.87,108.97,108.84,108.85,20643.0
2017-12-21 12:30:00,108.87,109.0,108.83,108.95,20231.0,108.87,109.0,108.83,108.95,20231.0
2017-12-21 12:40:00,108.95,108.96,108.76,108.9,15963.0,108.95,108.96,108.76,108.9,15963.0
2017-12-21 12:50:00,108.9,109.03,108.82,108.99,22185.0,108.9,109.03,108.82,108.99,22185.0
2017-12-21 13:00:00,108.98,109.2,108.97,109.2,30511.0,108.98,109.2,108.97,109.2,30511.0
2017-12-21 13:10:00,109.2,109.24,109.01,109.09,15623.0,109.2,109.24,109.01,109.09,15623.0
2017-12-21 13:20:00,109.1,109.17,109.03,109.08,28217.0,109.1,109.17,109.03,109.08,28217.0
2017-12-21 13:30:00,109.06,109.06,108.99,108.99,8333.0,109.06,109.06,108.99,108.99,8333.0
2017-12-21 13:40:00,108.99,109.06,108.93,109.03,14581.0,108.99,109.06,108.93,109.03,14581.0
2017-12-21 13:50:00,109.02,109.07,108.97,108.98,12098.0,109.02,109.07,108.97,108.98,12098.0
2017-12-21 14:00:00,108.97,109.05,108.88,109.02,12568.0,108.97,109.05,108.88,109.02,12568.0
2017-12-21 14:10:00,109.03,109.06,108.98,108.98,18396.0,109.03,109.06,108.98,108.98,18396.0
2017-12-21 14:20:00,109.01,109.05,108.95,109.05,14132.0,109.01,109.05,108.95,109.05,14132.0
2017-12-21 14:30:00,109.05,109.07,109.0,109.0,15527.0,109.05,109.07,109.0,109.0,15527.0
2017-12-21 14:40:00,109.01,109.01,108.76,108.78,14009.0,109.01,109.01,108.76,108.78,14009.0
2017-12-21 14:50:00,108.77,108.88,108.58,108.74,40729.0,108.77,108.88,108.58,108.74,40729.0
2017-12-21 15:00:00,108.74,108.78,108.51,108.55,61757.0,108.74,108.78,108.51,108.55,61757.0
2017-12-21 15:10:00,108.56,108.67,108.42,108.58,35452.0,108.56,108.67,108.42,108.58,35452.0
2017-12-21 15:20:00,108.57,108.79,108.55,108.74,25151.0,108.57,108.79,108.55,108.74,25151.0
2017-12-21 15:30:00,108.74,108.75,108.42,108.42,38166.0,108.74,108.75,108.42,108.42,38166.0
2017-12-21 15:40:00,108.42,108.51,108.36,108.36,53263.0,108.42,108.51,108.36,108.36,53263.0
2017-12-21 15:50:00,108.36,108.5,108.32,108.47,110441.0,108.36,108.5,108.32,108.47,110441.0
2017-12-22 09:30:00,108.45,108.86,107.79,108.4,66914.0,108.45,108.86,107.79,108.4,66914.0
2017-12-22 09:40:00,108.4,108.52,108.01,108.15,23510.0,108.4,108.52,108.01,108.15,23510.0
2017-12-22 09:50:00,108.15,108.55,108.12,108.51,33679.0,108.15,108.55,108.12,108.51,33679.0
2017-12-22 10:00:00,108.42,108.87,108.2,108.85,25830.0,108.42,108.87,108.2,108.85,25830.0
2017-12-22 10:10:00,108.86,109.01,108.67,108.86,19958.0,108.86,109.01,108.67,108.86,19958.0
2017-12-22 10:20:00,108.9,109.16,108.89,109.16,16700.0,108.9,109.16,108.89,109.16,16700.0
2017-12-22 10:30:00,109.14,109.35,109.06,109.31,22236.0,109.14,109.35,109.06,109.31,22236.0
2017-12-22 10:40:00,109.32,109.48,109.26,109.33,17668.0,109.32,109.48,109.26,109.33,17668.0
2017-12-22 10:50:00,109.33,109.33,109.15,109.3,50986.0,109.33,109.33,109.15,109.3,50986.0
2017-12-22 11:00:00,109.29,109.36,109.07,109.07,26834.0,109.29,109.36,109.07,109.07,26834.0
2017-12-22 11:10:00,109.07,109.39,109.03,109.26,16938.0,109.07,109.39,109.03,109.26,16938.0
2017-12-22 11:20:00,109.33,109.39,109.21,109.36,7975.0,109.33,109.39,109.21,109.36,7975.0
2017-12-22 11:30:00,109.3,109.33,109.01,109.21,15925.0,109.3,109.33,109.01,109.21,15925.0
2017-12-22 11:40:00,109.2,109.3,109.07,109.24,82161.0,109.2,109.3,109.07,109.24,82161.0
2017-12-22 11:50:00,109.25,109.26,108.95,108.95,28533.0,109.25,109.26,108.95,108.95,28533.0
2017-12-22 12:00:00,108.97,109.1,108.93,109.06,8248.0,108.97,109.1,108.93,109.06,8248.0
2017-12-22 12:10:00,109.07,109.1,108.99,109.1,7473.0,109.07,109.1,108.99,109.1,7473.0
2017-12-22 12:20:00,109.19,109.32,109.15,109.24,9272.0,109.19,109.32,109.15,109.24,9272.0
2017-12-22 12:30:00,109.23,109.25,109.15,109.18,7499.0,109.23,109.25,109.15,109.18,7499.0
2017-12-22 12:40:00,109.19,109.2,109.04,109.14,6114.0,109.19,109.2,109.04,109.14,6114.0
2017-12-22 12:50:00,109.14,109.35,109.07,109.35,13435.0,109.14,109.35,109.07,109.35,13435.0
2017-12-22 13:00:00,109.35,109.43,109.27,109.34,6600.0,109.35,109.43,109.27,109.34,6600.0
2017-12-22 13:10:00,109.31,109.45,109.28,109.44,11000.0,109.31,109.45,109.28,109.44,11000.0
2017-12-22 13:20:00,109.42,109.65,109.42,109.64,11569.0,109.42,109.65,109.42,109.64,11569.0
2017-12-22 13:30:00,109.64,109.64,109.44,109.49,10036.0,109.64,109.64,109.44,109.49,10036.0
2017-12-22 13:40:00,109.46,109.61,109.46,109.48,16208.0,109.46,109.61,109.46,109.48,16208.0
2017-12-22 13:50:00,109.49,109.53,109.35,109.4,36249.0,109.49,109.53,109.35,109.4,36249.0
2017-12-22 14:00:00,109.39,109.47,109.37,109.47,56807.0,109.39,109.47,109.37,109.47,56807.0
2017-12-22 14:10:00,109.5,109.7,109.5,109.67,11807.0,109.5,109.7,109.5,109.67,11807.0
2017-12-22 14:20:00,109.68,109.71,109.54,109.57,10702.0,109.68,109.71,109.54,109.57,10702.0
2017-12-22 14:30:00,109.56,109.57,109.48,109.51,17661.0,109.56,109.57,109.48,109.51,17661.0
2017-12-22 14:40:00,109.5,109.64,109.44,109.56,18788.0,109.5,109.64,109.44,109.56,18788.0
2017-12-22 14:50:00,109.58,109.74,109.57,109.61,12444.0,109.58,109.74,109.57,109.61,12444.0
2017-12-22 15:00:00,109.64,109.69,109.51,109.51,22905.0,109.64,109.69,109.51,109.51,22905.0
2017-12-22 15:10:00,109.53,109.68,109.53,109.68,23718.0,109.53,109.68,109.53,109.68,23718.0
2017-12-22 15:20:00,109.67,109.67,109.53,109.53,22415.0,109.67,109.67,109.53,109.53,22415.0
2017-12-22 15:30:00,109.54,109.62,109.44,109.55,33706.0,109.54,109.62,109.44,109.55,33706.0
2017-12-22 15:40:00,109.55,109.7,109.38,109.7,125615.0,109.55,109.7,109.38,109.7,125615.0
2017-12-22 15:50:00,109.68,109.69,109.42,109.46,143245.0,109.68,109.69,109.42,109.46,143245.0
2017-12-26 09:30:00,109.58,110.68,109.58,110.34,57865.0,109.58,110.68,109.58,110.34,57865.0
2017-12-26 09:40:00,110.33,110.69,110.23,110.34,27553.0,110.33,110.69,110.23,110.34,27553.0
2017-12-26 09:50:00,110.39,110.41,110.08,110.33,19999.0,110.39,110.41,110.08,110.33,19999.0
2017-12-26 10:00:00,110.34,110.39,110.15,110.16,17683.0,110.34,110.39,110.15,110.16,17683.0
2017-12-26 10:10:00,110.14,110.25,110.0,110.19,14403.0,110.14,110.25,110.0,110.19,14403.0
2017-12-26 10:20:00,110.22,110.27,109.86,109.94,18400.0,110.22,110.27,109.86,109.94,18400.0
2017-12-26 10:30:00,109.92,110.07,109.67,109.67,21246.0,109.92,110.07,109.67,109.67,21246.0
2017-12-26 10:40:00,109.7,109.73,109.5,109.54,24407.0,109.7,109.73,109.5,109.54,24407.0
2017-12-26 10:50:00,109.59,109.59,109.34,109.37,23714.0,109.59,109.59,109.34,109.37,23714.0
2017-12-26 11:00:00,109.34,109.45,109.29,109.42,15461.0,109.34,109.45,109.29,109.42,15461.0
2017-12-26 11:10:00,109.36,109.44,109.27,109.33,10028.0,109.36,109.44,109.27,109.33,10028.0
2017-12-26 11:20:00,109.35,109.42,109.17,109.2,14127.0,109.35,109.42,109.17,109.2,14127.0
2017-12-26 11:30:00,109.2,109.21,108.87,108.89,70131.0,109.2,109.21,108.87,108.89,70131.0
2017-12-26 11:40:00,108.9,109.2,108.9,109.15,29829.0,108.9,109.2,108.9,109.15,29829.0
2017-12-26 11:50:00,109.15,109.15,108.79,108.79,30845.0,109.15,109.15,108.79,108.79,30845.0
2017-12-26 12:00:00,108.79,109.2,108.79,109.06,19071.0,108.79,109.2,108.79,109.06,19071.0
2017-12-26 12:10:00,109.05,109.31,109.05,109.23,15528.0,109.05,109.31,109.05,109.23,15528.0
2017-12-26 12:20:00,109.17,109.18,109.01,109.06,15292.0,109.17,109.18,109.01,109.06,15292.0
2017-12-26 12:30:00,109.07,109.17,109.05,109.05,10284.0,109.07,109.17,109.05,109.05,10284.0
2017-12-26 12:40:00,109.09,109.15,108.96,109.1,9088.0,109.09,109.15,108.96,109.1,9088.0
2017-12-26 12:50:00,109.06,109.28,109.06,109.15,7127.0,109.06,109.28,109.06,109.15,7127.0
2017-12-26 13:00:00,109.17,109.18,109.04,109.04,6465.0,109.17,109.18,109.04,109.04,6465.0
2017-12-26 13:10:00,109.04,109.11,108.95,109.11,7808.0,109.04,109.11,108.95,109.11,7808.0
2017-12-26 13:20:00,109.1,109.21,109.06,109.1,5742.0,109.1,109.21,109.06,109.1,5742.0
2017-12-26 13:30:00,109.11,109.12,108.85,108.97,14219.0,109.11,109.12,108.85,108.97,14219.0
2017-12-26 13:40:00,108.97,108.99,108.68,108.72,19511.0,108.97,108.99,108.68,108.72,19511.0
2017-12-26 13:50:00,108.72,108.8,108.57,108.57,18589.0,108.72,108.8,108.57,108.57,18589.0
2017-12-26 14:00:00,108.62,108.67,108.54,108.54,11338.0,108.62,108.67,108.54,108.54,11338.0
2017-12-26 14:10:00,108.54,108.58,108.5,108.5,10653.0,108.54,108.58,108.5,108.5,10653.0
2017-12-26 14:20:00,108.54,108.65,108.51,108.65,7120.0,108.54,108.65,108.51,108.65,7120.0
2017-12-26 14:30:00,108.65,108.7,108.58,108.62,11675.0,108.65,108.7,108.58,108.62,11675.0
2017-12-26 14:40:00,108.62,108.62,108.43,108.44,21031.0,108.62,108.62,108.43,108.44,21031.0
2017-12-26 14:50:00,108.43,108.6,108.43,108.53,12051.0,108.43,108.6,108.43,108.53,12051.0
2017-12-26 15:00:00,108.53,108.68,108.47,108.65,46513.0,108.53,108.68,108.47,108.65,46513.0
2017-12-26 15:10:00,108.66,108.66,108.44,108.44,22851.0,108.66,108.66,108.44,108.44,22851.0
2017-12-26 15:20:00,108.43,108.46,108.23,108.26,15808.0,108.43,108.46,108.23,108.26,15808.0
2017-12-26 15:30:00,108.26,108.51,108.21,108.44,32030.0,108.26,108.51,108.21,108.44,32030.0
2017-12-26 15:40:00,108.44,108.45,108.2,108.37,49548.0,108.44,108.45,108.2,108.37,49548.0
2017-12-26 15:50:00,108.39,108.53,108.34,108.5,70369.0,108.39,108.53,108.34,108.5,70369.0
2017-12-27 09:30:00,108.5,108.77,107.7,108.15,53401.0,108.5,108.77,107.7,108.15,53401.0
2017-12-27 09:40:00,108.06,108.26,107.81,107.94,37836.0,108.06,108.26,107.81,107.94,37836.0
2017-12-27 09:50:00,107.9,108.1,107.84,107.88,26338.0,107.9,108.1,107.84,107.88,26338.0
2017-12-27 10:00:00,107.85,107.97,107.78,107.88,16774.0,107.85,107.97,107.78,107.88,16774.0
2017-12-27 10:10:00,107.88,108.06,107.84,107.96,25190.0,107.88,108.06,107.84,107.96,25190.0
2017-12-27 10:20:00,107.96,108.21,107.83,108.09,33966.0,107.96,108.21,107.83,108.09,33966.0
2017-12-27 10:30:00,108.09,108.1,107.86,107.93,20228.0,108.09,108.1,107.86,107.93,20228.0
2017-12-27 10:40:00,107.86,108.03,107.86,108.01,16982.0,107.86,108.03,107.86,108.01,16982.0
2017-12-27 10:50:00,107.98,108.13,107.87,107.9,21211.0,107.98,108.13,107.87,107.9,21211.0
2017-12-27 11:00:00,107.9,107.9,107.6,107.64,35124.0,107.9,107.9,107.6,107.64,35124.0
2017-12-27 11:10:00,107.62,107.76,107.6,107.62,28334.0,107.62,107.76,107.6,107.62,28334.0
2017-12-27 11:20:00,107.62,107.75,107.51,107.68,23469.0,107.62,107.75,107.51,107.68,23469.0
2017-12-27 11:30:00,107.66,107.71,107.58,107.66,20710.0,107.66,107.71,107.58,107.66,20710.0
2017-12-27 11:40:00,107.69,108.0,107.66,107.99,17936.0,107.69,108.0,107.66,107.99,17936.0
2017-12-27 11:50:00,107.99,108.0,107.77,107.82,10276.0,107.99,108.0,107.77,107.82,10276.0
2017-12-27 12:00:00,107.85,107.93,107.74,107.87,16757.0,107.85,107.93,107.74,107.87,16757.0
2017-12-27 12:10:00,107.94,108.03,107.71,107.71,13990.0,107.94,108.03,107.71,107.71,13990.0
2017-12-27 12:20:00,107.73,107.73,107.57,107.58,13754.0,107.73,107.73,107.57,107.58,13754.0
2017-12-27 12:30:00,107.58,107.67,107.48,107.48,26725.0,107.58,107.67,107.48,107.48,26725.0
2017-12-27 12:40:00,107.56,107.61,107.44,107.46,12039.0,107.56,107.61,107.44,107.46,12039.0
2017-12-27 12:50:00,107.47,107.56,107.4,107.4,9141.0,107.47,107.56,107.4,107.4,9141.0
2017-12-27 13:00:00,107.42,107.49,107.22,107.43,12333.0,107.42,107.49,107.22,107.43,12333.0
2017-12-27 13:10:00,107.45,107.49,107.12,107.43,47436.0,107.45,107.49,107.12,107.43,47436.0
2017-12-27 13:20:00,107.46,107.56,107.37,107.38,9549.0,107.46,107.56,107.37,107.38,9549.0
2017-12-27 13:30:00,107.38,107.38,107.23,107.32,21545.0,107.38,107.38,107.23,107.32,21545.0
2017-12-27 13:40:00,107.33,107.49,107.23,107.36,25532.0,107.33,107.49,107.23,107.36,25532.0
2017-12-27 13:50:00,107.36,107.36,107.23,107.28,14419.0,107.36,107.36,107.23,107.28,14419.0
2017-12-27 14:00:00,107.29,107.32,107.22,107.28,12647.0,107.29,107.32,107.22,107.28,12647.0
2017-12-27 14:10:00,107.3,107.37,107.2,107.28,107865.0,107.3,107.37,107.2,107.28,107865.0
2017-12-27 14:20:00,107.27,107.68,107.13,107.66,144517.0,107.27,107.68,107.13,107.66,144517.0
2017-12-27 14:30:00,107.66,107.78,107.48,107.66,73380.0,107.66,107.78,107.48,107.66,73380.0
2017-12-27 14:40:00,107.66,107.7,107.51,107.65,41622.0,107.66,107.7,107.51,107.65,41622.0
2017-12-27 14:50:00,107.65,107.65,107.37,107.59,22559.0,107.65,107.65,107.37,107.59,22559.0
2017-12-27 15:00:00,107.59,107.59,107.28,107.4,33064.0,107.59,107.59,107.28,107.4,33064.0
2017-12-27 15:10:00,107.4,107.49,107.36,107.41,31658.0,107.4,107.49,107.36,107.41,31658.0
2017-12-27 15:20:00,107.43,107.53,107.39,107.42,30181.0,107.43,107.53,107.39,107.42,30181.0
2017-12-27 15:30:00,107.43,107.47,107.37,107.41,43992.0,107.43,107.47,107.37,107.41,43992.0
2017-12-27 15:40:00,107.41,107.59,107.38,107.59,50815.0,107.41,107.59,107.38,107.59,50815.0
2017-12-27 15:50:00,107.59,107.6,107.38,107.48,158237.0,107.59,107.6,107.38,107.48,158237.0
2017-12-28 09:30:00,108.0,108.19,107.45,108.08,48653.0,108.0,108.19,107.45,108.08,48653.0
2017-12-28 09:40:00,108.08,108.16,107.71,108.14,41667.0,108.08,108.16,107.71,108.14,41667.0
2017-12-28 09:50:00,108.15,108.2,107.79,108.04,34058.0,108.15,108.2,107.79,108.04,34058.0
2017-12-28 10:00:00,108.06,108.06,107.86,107.98,25336.0,108.06,108.06,107.86,107.98,25336.0
2017-12-28 10:10:00,107.94,108.09,107.87,107.96,16631.0,107.94,108.09,107.87,107.96,16631.0
2017-12-28 10:20:00,107.99,108.31,107.96,108.21,26263.0,107.99,108.31,107.96,108.21,26263.0
2017-12-28 10:30:00,108.19,108.24,108.02,108.13,14496.0,108.19,108.24,108.02,108.13,14496.0
2017-12-28 10:40:00,108.12,108.31,107.67,107.81,55588.0,108.12,108.31,107.67,107.81,55588.0
2017-12-28 10:50:00,107.85,108.01,107.82,107.86,20101.0,107.85,108.01,107.82,107.86,20101.0
2017-12-28 11:00:00,107.84,107.97,107.75,107.89,17636.0,107.84,107.97,107.75,107.89,17636.0
2017-12-28 11:10:00,107.89,107.97,107.77,107.97,16364.0,107.89,107.97,107.77,107.97,16364.0
2017-12-28 11:20:00,107.98,107.99,107.75,107.89,24780.0,107.98,107.99,107.75,107.89,24780.0
2017-12-28 11:30:00,107.88,108.06,107.88,107.93,13753.0,107.88,108.06,107.88,107.93,13753.0
2017-12-28 11:40:00,107.92,108.13,107.84,108.13,14030.0,107.92,108.13,107.84,108.13,14030.0
2017-12-28 11:50:00,108.15,108.36,108.15,108.29,42602.0,108.15,108.36,108.15,108.29,42602.0
2017-12-28 12:00:00,108.3,108.39,108.23,108.39,32950.0,108.3,108.39,108.23,108.39,32950.0
2017-12-28 12:10:00,108.34,108.41,108.28,108.34,15878.0,108.34,108.41,108.28,108.34,15878.0
2017-12-28 12:20:00,108.33,108.33,108.22,108.23,7901.0,108.33,108.33,108.22,108.23,7901.0
2017-12-28 12:30:00,108.27,108.28,108.13,108.13,6728.0,108.27,108.28,108.13,108.13,6728.0
2017-12-28 12:40:00,108.11,108.17,107.99,108.09,19712.0,108.11,108.17,107.99,108.09,19712.0
2017-12-28 12:50:00,108.13,108.17,107.94,107.95,7692.0,108.13,108.17,107.94,107.95,7692.0
2017-12-28 13:00:00,107.98,107.99,107.86,107.89,9588.0,107.98,107.99,107.86,107.89,9588.0
2017-12-28 13:10:00,107.89,107.9,107.73,107.83,24091.0,107.89,107.9,107.73,107.83,24091.0
2017-12-28 13:20:00,107.82,107.9,107.75,107.78,20684.0,107.82,107.9,107.75,107.78,20684.0
2017-12-28 13:30:00,107.78,107.84,107.74,107.82,5620.0,107.78,107.84,107.74,107.82,5620.0
2017-12-28 13:40:00,107.8,107.89,107.79,107.8,10105.0,107.8,107.89,107.79,107.8,10105.0
2017-12-28 13:50:00,107.79,107.86,107.78,107.84,13825.0,107.79,107.86,107.78,107.84,13825.0
2017-12-28 14:00:00,107.83,108.1,107.8,108.0,15336.0,107.83,108.1,107.8,108.0,15336.0
2017-12-28 14:10:00,108.01,108.19,108.0,108.12,8439.0,108.01,108.19,108.0,108.12,8439.0
2017-12-28 14:20:00,108.12,108.13,107.99,108.07,8088.0,108.12,108.13,107.99,108.07,8088.0
2017-12-28 14:30:00,108.07,108.11,108.0,108.05,12022.0,108.07,108.11,108.0,108.05,12022.0
2017-12-28 14:40:00,108.05,108.08,107.99,108.05,13075.0,108.05,108.08,107.99,108.05,13075.0
2017-12-28 14:50:00,108.03,108.03,107.88,107.95,21683.0,108.03,108.03,107.88,107.95,21683.0
2017-12-28 15:00:00,107.96,108.07,107.9,108.04,21737.0,107.96,108.07,107.9,108.04,21737.0
2017-12-28 15:10:00,108.04,108.1,107.94,107.98,66499.0,108.04,108.1,107.94,107.98,66499.0
2017-12-28 15:20:00,107.98,108.18,107.97,108.11,21039.0,107.98,108.18,107.97,108.11,21039.0
2017-12-28 15:30:00,108.1,108.2,108.07,108.12,26893.0,108.1,108.2,108.07,108.12,26893.0
2017-12-28 15:40:00,108.12,108.17,108.04,108.04,29579.0,108.12,108.17,108.04,108.04,29579.0
2017-12-28 15:50:00,108.05,108.19,108.03,108.07,94329.0,108.05,108.19,108.03,108.07,94329.0
2017-12-29 09:30:00,107.86,108.7,107.86,108.35,40721.0,107.86,108.7,107.86,108.35,40721.0
2017-12-29 09:40:00,108.29,108.46,108.13,108.21,10859.0,108.29,108.46,108.13,108.21,10859.0
2017-12-29 09:50:00,108.23,108.42,107.99,108.04,17836.0,108.23,108.42,107.99,108.04,17836.0
2017-12-29 10:00:00,108.15,108.33,107.89,108.05,11640.0,108.15,108.33,107.89,108.05,11640.0
2017-12-29 10:10:00,108.06,108.16,107.91,108.06,33529.0,108.06,108.16,107.91,108.06,33529.0
2017-12-29 10:20:00,108.08,108.44,107.95,108.28,58419.0,108.08,108.44,107.95,108.28,58419.0
2017-12-29 10:30:00,108.3,108.59,108.3,108.5,14961.0,108.3,108.59,108.3,108.5,14961.0
2017-12-29 10:40:00,108.5,108.57,108.26,108.39,12069.0,108.5,108.57,108.26,108.39,12069.0
2017-12-29 10:50:00,108.34,108.4,108.19,108.3,14019.0,108.34,108.4,108.19,108.3,14019.0
2017-12-29 11:00:00,108.26,108.26,108.06,108.13,5584.0,108.26,108.26,108.06,108.13,5584.0
2017-12-29 11:10:00,108.14,108.28,108.07,108.12,10296.0,108.14,108.28,108.07,108.12,10296.0
2017-12-29 11:20:00,108.18,108.21,108.03,108.07,22890.0,108.18,108.21,108.03,108.07,22890.0
2017-12-29 11:30:00,108.06,108.11,107.98,107.98,18228.0,108.06,108.11,107.98,107.98,18228.0
2017-12-29 11:40:00,108.01,108.4,107.95,108.36,36515.0,108.01,108.4,107.95,108.36,36515.0
2017-12-29 11:50:00,108.36,108.39,108.22,108.35,7693.0,108.36,108.39,108.22,108.35,7693.0
2017-12-29 12:00:00,108.33,108.39,108.31,108.39,2772.0,108.33,108.39,108.31,108.39,2772.0
2017-12-29 12:10:00,108.39,108.49,108.29,108.34,15361.0,108.39,108.49,108.29,108.34,15361.0
2017-12-29 12:20:00,108.36,108.41,108.36,108.41,2519.0,108.36,108.41,108.36,108.41,2519.0
2017-12-29 12:30:00,108.41,108.46,108.34,108.36,27638.0,108.41,108.46,108.34,108.36,27638.0
2017-12-29 12:40:00,108.41,108.41,108.29,108.29,4117.0,108.41,108.41,108.29,108.29,4117.0
2017-12-29 12:50:00,108.31,108.37,108.3,108.34,2843.0,108.31,108.37,108.3,108.34,2843.0
2017-12-29 13:00:00,108.32,108.32,108.12,108.14,7599.0,108.32,108.32,108.12,108.14,7599.0
2017-12-29 13:10:00,108.16,108.19,108.05,108.19,7760.0,108.16,108.19,108.05,108.19,7760.0
2017-12-29 13:20:00,108.19,108.23,108.09,108.09,6856.0,108.19,108.23,108.09,108.09,6856.0
2017-12-29 13:30:00,108.08,108.08,108.03,108.04,8673.0,108.08,108.08,108.03,108.04,8673.0
2017-12-29 13:40:00,108.05,108.08,107.86,107.9,17299.0,108.05,108.08,107.86,107.9,17299.0
2017-12-29 13:50:00,107.88,107.88,107.71,107.75,10383.0,107.88,107.88,107.71,107.75,10383.0
2017-12-29 14:00:00,107.73,107.86,107.73,107.82,9320.0,107.73,107.86,107.73,107.82,9320.0
2017-12-29 14:10:00,107.84,107.87,107.69,107.73,17836.0,107.84,107.87,107.69,107.73,17836.0
2017-12-29 14:20:00,107.74,107.76,107.64,107.69,10890.0,107.74,107.76,107.64,107.69,10890.0
2017-12-29 14:30:00,107.69,107.82,107.67,107.82,10270.0,107.69,107.82,107.67,107.82,10270.0
2017-12-29 14:40:00,107.81,108.0,107.81,107.96,14316.0,107.81,108.0,107.81,107.96,14316.0
2017-12-29 14:50:00,107.95,107.95,107.73,107.78,20743.0,107.95,107.95,107.73,107.78,20743.0
2017-12-29 15:00:00,107.75,107.85,107.7,107.8,21858.0,107.75,107.85,107.7,107.8,21858.0
2017-12-29 15:10:00,107.79,107.83,107.75,107.76,25698.0,107.79,107.83,107.75,107.76,25698.0
2017-12-29 15:20:00,107.78,107.97,107.72,107.89,83917.0,107.78,107.97,107.72,107.89,83917.0
2017-12-29 15:30:00,107.9,108.17,107.77,107.77,81630.0,107.9,108.17,107.77,107.77,81630.0
2017-12-29 15:40:00,107.77,107.83,107.61,107.83,49088.0,107.77,107.83,107.61,107.83,49088.0
2017-12-29 15:50:00,107.83,107.83,107.27,107.32,153769.0,107.83,107.83,107.27,107.32,153769.0
2018-01-02 09:30:00,108.18,109.21,107.99,108.61,64354.0,108.18,109.21,107.99,108.61,64354.0
2018-01-02 09:40:00,108.72,108.99,108.39,108.77,30295.0,108.72,108.99,108.39,108.77,30295.0
2018-01-02 09:50:00,108.81,108.94,108.63,108.84,34492.0,108.81,108.94,108.63,108.84,34492.0
2018-01-02 10:00:00,108.9,108.92,108.62,108.67,27788.0,108.9,108.92,108.62,108.67,27788.0
2018-01-02 10:10:00,108.68,108.7,108.11,108.15,19679.0,108.68,108.7,108.11,108.15,19679.0
2018-01-02 10:20:00,108.15,108.32,108.06,108.24,44394.0,108.15,108.32,108.06,108.24,44394.0
2018-01-02 10:30:00,108.28,108.78,108.18,108.57,40057.0,108.28,108.78,108.18,108.57,40057.0
2018-01-02 10:40:00,108.65,109.0,108.58,108.88,28407.0,108.65,109.0,108.58,108.88,28407.0
2018-01-02 10:50:00,108.88,109.2,108.85,109.05,42085.0,108.88,109.2,108.85,109.05,42085.0
2018-01-02 11:00:00,109.02,109.19,108.92,108.92,65267.0,109.02,109.19,108.92,108.92,65267.0
2018-01-02 11:10:00,108.91,109.14,108.84,109.01,26657.0,108.91,109.14,108.84,109.01,26657.0
2018-01-02 11:20:00,108.99,109.02,108.73,108.76,18165.0,108.99,109.02,108.73,108.76,18165.0
2018-01-02 11:30:00,108.76,108.91,108.71,108.91,19663.0,108.76,108.91,108.71,108.91,19663.0
2018-01-02 11:40:00,108.85,108.98,108.82,108.93,17535.0,108.85,108.98,108.82,108.93,17535.0
2018-01-02 11:50:00,108.91,108.93,108.58,108.64,15511.0,108.91,108.93,108.58,108.64,15511.0
2018-01-02 12:00:00,108.64,108.81,108.63,108.74,20770.0,108.64,108.81,108.63,108.74,20770.0
2018-01-02 12:10:00,108.72,108.73,108.58,108.65,14966.0,108.72,108.73,108.58,108.65,14966.0
2018-01-02 12:20:00,108.65,108.72,108.6,108.61,11125.0,108.65,108.72,108.6,108.61,11125.0
2018-01-02 12:30:00,108.6,108.63,108.39,108.47,19425.0,108.6,108.63,108.39,108.47,19425.0
2018-01-02 12:40:00,108.48,108.62,108.48,108.56,10557.0,108.48,108.62,108.48,108.56,10557.0
2018-01-02 12:50:00,108.61,108.77,108.59,108.6,7100.0,108.61,108.77,108.59,108.6,7100.0
2018-01-02 13:00:00,108.61,108.72,108.57,108.63,7959.0,108.61,108.72,108.57,108.63,7959.0
2018-01-02 13:10:00,108.65,108.69,108.57,108.57,7825.0,108.65,108.69,108.57,108.57,7825.0
2018-01-02 13:20:00,108.6,108.63,108.53,108.58,11364.0,108.6,108.63,108.53,108.58,11364.0
2018-01-02 13:30:00,108.61,108.81,108.59,108.73,13671.0,108.61,108.81,108.59,108.73,13671.0
2018-01-02 13:40:00,108.73,108.8,108.7,108.75,6918.0,108.73,108.8,108.7,108.75,6918.0
2018-01-02 13:50:00,108.76,108.82,108.71,108.8,11532.0,108.76,108.82,108.71,108.8,11532.0
2018-01-02 14:00:00,108.74,108.89,108.72,108.83,33873.0,108.74,108.89,108.72,108.83,33873.0
2018-01-02 14:10:00,108.84,109.02,108.79,108.97,22545.0,108.84,109.02,108.79,108.97,22545.0
2018-01-02 14:20:00,108.98,109.02,108.92,108.97,12095.0,108.98,109.02,108.92,108.97,12095.0
2018-01-02 14:30:00,108.96,109.01,108.71,108.72,24144.0,108.96,109.01,108.71,108.72,24144.0
2018-01-02 14:40:00,108.71,108.78,108.68,108.74,10366.0,108.71,108.78,108.68,108.74,10366.0
2018-01-02 14:50:00,108.75,108.84,108.64,108.71,18537.0,108.75,108.84,108.64,108.71,18537.0
2018-01-02 15:00:00,108.67,108.72,108.64,108.72,18564.0,108.67,108.72,108.64,108.72,18564.0
2018-01-02 15:10:00,108.7,108.72,108.59,108.62,16629.0,108.7,108.72,108.59,108.62,16629.0
2018-01-02 15:20:00,108.6,108.67,108.53,108.64,17873.0,108.6,108.67,108.53,108.64,17873.0
2018-01-02 15:30:00,108.63,108.67,108.6,108.65,21219.0,108.63,108.67,108.6,108.65,21219.0
2018-01-02 15:40:00,108.65,108.79,108.63,108.72,27243.0,108.65,108.79,108.63,108.72,27243.0
2018-01-02 15:50:00,108.75,108.79,108.58,108.66,101073.0,108.75,108.79,108.58,108.66,101073.0
2018-01-03 09:30:00,109.06,109.48,108.13,108.31,64091.0,109.06,109.48,108.13,108.31,64091.0
2018-01-03 09:40:00,108.33,108.79,108.05,108.59,15385.0,108.33,108.79,108.05,108.59,15385.0
2018-01-03 09:50:00,108.7,109.05,108.48,108.6,38375.0,108.7,109.05,108.48,108.6,38375.0
2018-01-03 10:00:00,108.62,108.96,108.55,108.77,26105.0,108.62,108.96,108.55,108.77,26105.0
2018-01-03 10:10:00,108.85,108.85,108.52,108.74,14390.0,108.85,108.85,108.52,108.74,14390.0
2018-01-03 10:20:00,108.66,108.86,108.63,108.76,17356.0,108.66,108.86,108.63,108.76,17356.0
2018-01-03 10:30:00,108.75,108.79,108.48,108.48,7184.0,108.75,108.79,108.48,108.48,7184.0
2018-01-03 10:40:00,108.48,108.61,108.31,108.31,12686.0,108.48,108.61,108.31,108.31,12686.0
2018-01-03 10:50:00,108.4,108.41,107.95,107.97,16938.0,108.4,108.41,107.95,107.97,16938.0
2018-01-03 11:00:00,108.06,108.15,108.01,108.15,16337.0,108.06,108.15,108.01,108.15,16337.0
2018-01-03 11:10:00,108.15,108.3,108.04,108.14,13091.0,108.15,108.3,108.04,108.14,13091.0
2018-01-03 11:20:00,108.09,108.11,107.98,108.0,16000.0,108.09,108.11,107.98,108.0,16000.0
2018-01-03 11:30:00,108.02,108.07,107.92,108.0,25733.0,108.02,108.07,107.92,108.0,25733.0
2018-01-03 11:40:00,108.02,108.3,107.97,108.25,38083.0,108.02,108.3,107.97,108.25,38083.0
2018-01-03 11:50:00,108.25,108.31,108.03,108.06,12447.0,108.25,108.31,108.03,108.06,12447.0
2018-01-03 12:00:00,108.06,108.09,107.81,107.87,21525.0,108.06,108.09,107.81,107.87,21525.0
2018-01-03 12:10:00,107.85,107.85,107.76,107.83,25303.0,107.85,107.85,107.76,107.83,25303.0
2018-01-03 12:20:00,107.83,108.01,107.82,107.89,24796.0,107.83,108.01,107.82,107.89,24796.0
2018-01-03 12:30:00,107.92,107.94,107.86,107.87,23210.0,107.92,107.94,107.86,107.87,23210.0
2018-01-03 12:40:00,107.9,108.07,107.75,108.0,34477.0,107.9,108.07,107.75,108.0,34477.0
2018-01-03 12:50:00,108.01,108.17,107.97,107.99,15482.0,108.01,108.17,107.97,107.99,15482.0
2018-01-03 13:00:00,108.0,108.04,107.9,107.96,15943.0,108.0,108.04,107.9,107.96,15943.0
2018-01-03 13:10:00,107.94,108.03,107.91,107.93,27719.0,107.94,108.03,107.91,107.93,27719.0
2018-01-03 13:20:00,107.94,108.08,107.91,108.02,10344.0,107.94,108.08,107.91,108.02,10344.0
2018-01-03 13:30:00,108.02,108.05,107.92,108.0,20703.0,108.02,108.05,107.92,108.0,20703.0
2018-01-03 13:40:00,107.95,108.02,107.79,107.79,10079.0,107.95,108.02,107.79,107.79,10079.0
2018-01-03 13:50:00,107.79,107.81,107.64,107.73,25096.0,107.79,107.81,107.64,107.73,25096.0
2018-01-03 14:00:00,107.72,108.26,107.72,108.21,71399.0,107.72,108.26,107.72,108.21,71399.0
2018-01-03 14:10:00,108.21,108.44,108.16,108.23,21991.0,108.21,108.44,108.16,108.23,21991.0
2018-01-03 14:20:00,108.2,108.26,108.01,108.1,15318.0,108.2,108.26,108.01,108.1,15318.0
2018-01-03 14:30:00,108.09,108.31,108.09,108.28,19322.0,108.09,108.31,108.09,108.28,19322.0
2018-01-03 14:40:00,108.25,108.3,108.19,108.21,14131.0,108.25,108.3,108.19,108.21,14131.0
2018-01-03 14:50:00,108.21,108.22,108.04,108.05,21080.0,108.21,108.22,108.04,108.05,21080.0
2018-01-03 15:00:00,108.07,108.09,107.86,107.87,31494.0,108.07,108.09,107.86,107.87,31494.0
2018-01-03 15:10:00,107.85,107.9,107.69,107.76,40752.0,107.85,107.9,107.69,107.76,40752.0
2018-01-03 15:20:00,107.76,107.79,107.58,107.68,31123.0,107.76,107.79,107.58,107.68,31123.0
2018-01-03 15:30:00,107.67,107.92,107.65,107.92,32126.0,107.67,107.92,107.65,107.92,32126.0
2018-01-03 15:40:00,107.93,108.09,107.84,108.05,44497.0,107.93,108.09,107.84,108.05,44497.0
2018-01-03 15:50:00,108.05,108.24,107.93,108.0,132184.0,108.05,108.24,107.93,108.0,132184.0
2018-01-04 09:30:00,108.1,108.59,107.79,108.08,64744.0,108.1,108.59,107.79,108.08,64744.0
2018-01-04 09:40:00,108.05,108.1,106.5,107.08,87630.0,108.05,108.1,106.5,107.08,87630.0
2018-01-04 09:50:00,107.13,107.55,106.81,107.3,55822.0,107.13,107.55,106.81,107.3,55822.0
2018-01-04 10:00:00,107.36,107.81,107.3,107.7,46716.0,107.36,107.81,107.3,107.7,46716.0
2018-01-04 10:10:00,107.67,107.72,106.98,106.99,33066.0,107.67,107.72,106.98,106.99,33066.0
2018-01-04 10:20:00,107.04,107.44,106.79,107.22,55719.0,107.04,107.44,106.79,107.22,55719.0
2018-01-04 10:30:00,107.22,107.67,107.16,107.52,31337.0,107.22,107.67,107.16,107.52,31337.0
2018-01-04 10:40:00,107.62,107.86,107.55,107.8,30312.0,107.62,107.86,107.55,107.8,30312.0
2018-01-04 10:50:00,107.81,107.85,107.61,107.7,51575.0,107.81,107.85,107.61,107.7,51575.0
2018-01-04 11:00:00,107.78,108.26,107.75,108.15,34209.0,107.78,108.26,107.75,108.15,34209.0
2018-01-04 11:10:00,108.16,108.75,108.16,108.61,26762.0,108.16,108.75,108.16,108.61,26762.0
2018-01-04 11:20:00,108.61,108.62,108.36,108.52,15598.0,108.61,108.62,108.36,108.52,15598.0
2018-01-04 11:30:00,108.5,108.5,108.21,108.26,16883.0,108.5,108.5,108.21,108.26,16883.0
2018-01-04 11:40:00,108.23,108.47,108.21,108.41,61162.0,108.23,108.47,108.21,108.41,61162.0
2018-01-04 11:50:00,108.43,108.43,108.2,108.32,13925.0,108.43,108.43,108.2,108.32,13925.0
2018-01-04 12:00:00,108.28,108.36,108.22,108.36,14379.0,108.28,108.36,108.22,108.36,14379.0
2018-01-04 12:10:00,108.36,108.45,108.32,108.44,8000.0,108.36,108.45,108.32,108.44,8000.0
2018-01-04 12:20:00,108.45,108.54,108.43,108.48,12113.0,108.45,108.54,108.43,108.48,12113.0
2018-01-04 12:30:00,108.51,108.58,108.4,108.54,47458.0,108.51,108.58,108.4,108.54,47458.0
2018-01-04 12:40:00,108.57,108.71,108.47,108.71,31806.0,108.57,108.71,108.47,108.71,31806.0
2018-01-04 12:50:00,108.75,108.75,108.58,108.7,18051.0,108.75,108.75,108.58,108.7,18051.0
2018-01-04 13:00:00,108.74,108.84,108.68,108.84,9565.0,108.74,108.84,108.68,108.84,9565.0
2018-01-04 13:10:00,108.83,109.17,108.83,109.04,19342.0,108.83,109.17,108.83,109.04,19342.0
2018-01-04 13:20:00,109.08,109.3,109.08,109.3,29589.0,109.08,109.3,109.08,109.3,29589.0
2018-01-04 13:30:00,109.37,109.76,109.27,109.75,42343.0,109.37,109.76,109.27,109.75,42343.0
2018-01-04 13:40:00,109.71,109.73,109.51,109.67,22991.0,109.71,109.73,109.51,109.67,22991.0
2018-01-04 13:50:00,109.72,109.73,109.4,109.43,37243.0,109.72,109.73,109.4,109.43,37243.0
2018-01-04 14:00:00,109.45,109.53,109.1,109.12,37896.0,109.45,109.53,109.1,109.12,37896.0
2018-01-04 14:10:00,109.08,109.24,109.06,109.19,19318.0,109.08,109.24,109.06,109.19,19318.0
2018-01-04 14:20:00,109.21,109.26,109.05,109.05,20774.0,109.21,109.26,109.05,109.05,20774.0
2018-01-04 14:30:00,109.05,109.06,108.68,108.68,28086.0,109.05,109.06,108.68,108.68,28086.0
2018-01-04 14:40:00,108.7,108.74,108.54,108.67,39537.0,108.7,108.74,108.54,108.67,39537.0
2018-01-04 14:50:00,108.67,108.76,108.6,108.64,21519.0,108.67,108.76,108.6,108.64,21519.0
2018-01-04 15:00:00,108.66,109.03,108.66,108.9,23464.0,108.66,109.03,108.66,108.9,23464.0
2018-01-04 15:10:00,108.88,109.23,108.88,109.18,27889.0,108.88,109.23,108.88,109.18,27889.0
2018-01-04 15:20:00,109.18,109.31,109.12,109.27,24602.0,109.18,109.31,109.12,109.27,24602.0
2018-01-04 15:30:00,109.27,109.37,109.18,109.2,29930.0,109.27,109.37,109.18,109.2,29930.0
2018-01-04 15:40:00,109.21,109.22,108.9,108.96,54579.0,109.21,109.22,108.9,108.96,54579.0
2018-01-04 15:50:00,108.96,108.96,108.81,108.88,121854.0,108.96,108.96,108.81,108.88,121854.0
2018-01-05 09:30:00,109.42,109.97,109.29,109.63,70852.0,109.42,109.97,109.29,109.63,70852.0
2018-01-05 09:40:00,109.59,109.97,109.39,109.64,24653.0,109.59,109.97,109.39,109.64,24653.0
2018-01-05 09:50:00,109.68,109.84,109.57,109.67,37102.0,109.68,109.84,109.57,109.67,37102.0
2018-01-05 10:00:00,109.62,110.44,109.62,110.43,78172.0,109.62,110.44,109.62,110.43,78172.0
2018-01-05 10:10:00,110.42,110.42,109.98,109.98,37695.0,110.42,110.42,109.98,109.98,37695.0
2018-01-05 10:20:00,110.07,110.8,109.96,110.6,50347.0,110.07,110.8,109.96,110.6,50347.0
2018-01-05 10:30:00,110.63,110.78,110.4,110.68,87977.0,110.63,110.78,110.4,110.68,87977.0
2018-01-05 10:40:00,110.61,110.69,110.36,110.46,26564.0,110.61,110.69,110.36,110.46,26564.0
2018-01-05 10:50:00,110.43,110.69,110.43,110.68,17342.0,110.43,110.69,110.43,110.68,17342.0
2018-01-05 11:00:00,110.66,110.67,110.45,110.51,25420.0,110.66,110.67,110.45,110.51,25420.0
2018-01-05 11:10:00,110.51,110.58,110.36,110.54,14042.0,110.51,110.58,110.36,110.54,14042.0
2018-01-05 11:20:00,110.51,110.74,110.51,110.73,21746.0,110.51,110.74,110.51,110.73,21746.0
2018-01-05 11:30:00,110.73,111.0,110.68,110.85,31486.0,110.73,111.0,110.68,110.85,31486.0
2018-01-05 11:40:00,110.83,110.97,110.8,110.96,40231.0,110.83,110.97,110.8,110.96,40231.0
2018-01-05 11:50:00,110.96,111.23,110.72,110.72,41702.0,110.96,111.23,110.72,110.72,41702.0
2018-01-05 12:00:00,110.68,111.03,110.67,111.0,27768.0,110.68,111.03,110.67,111.0,27768.0
2018-01-05 12:10:00,111.0,111.02,110.61,110.69,42067.0,111.0,111.02,110.61,110.69,42067.0
2018-01-05 12:20:00,110.73,110.87,110.65,110.82,18194.0,110.73,110.87,110.65,110.82,18194.0
2018-01-05 12:30:00,110.82,110.84,110.53,110.63,27385.0,110.82,110.84,110.53,110.63,27385.0
2018-01-05 12:40:00,110.61,110.67,110.45,110.48,38496.0,110.61,110.67,110.45,110.48,38496.0
2018-01-05 12:50:00,110.49,110.55,110.28,110.28,18064.0,110.49,110.55,110.28,110.28,18064.0
2018-01-05 13:00:00,110.29,110.46,110.26,110.27,17350.0,110.29,110.46,110.26,110.27,17350.0
2018-01-05 13:10:00,110.34,110.34,110.22,110.28,15274.0,110.34,110.34,110.22,110.28,15274.0
2018-01-05 13:20:00,110.31,110.4,110.17,110.23,18047.0,110.31,110.4,110.17,110.23,18047.0
2018-01-05 13:30:00,110.25,110.41,110.23,110.34,18913.0,110.25,110.41,110.23,110.34,18913.0
2018-01-05 13:40:00,110.34,110.36,110.24,110.26,16166.0,110.34,110.36,110.24,110.26,16166.0
2018-01-05 13:50:00,110.28,110.32,110.15,110.15,30456.0,110.28,110.32,110.15,110.15,30456.0
2018-01-05 14:00:00,110.14,110.25,110.1,110.11,32341.0,110.14,110.25,110.1,110.11,32341.0
2018-01-05 14:10:00,110.13,110.23,110.13,110.22,18455.0,110.13,110.23,110.13,110.22,18455.0
2018-01-05 14:20:00,110.2,110.29,110.1,110.27,31072.0,110.2,110.29,110.1,110.27,31072.0
2018-01-05 14:30:00,110.28,110.29,110.12,110.15,57933.0,110.28,110.29,110.12,110.15,57933.0
2018-01-05 14:40:00,110.19,110.29,110.17,110.28,25664.0,110.19,110.29,110.17,110.28,25664.0
2018-01-05 14:50:00,110.29,110.66,110.24,110.66,54513.0,110.29,110.66,110.24,110.66,54513.0
2018-01-05 15:00:00,110.62,110.86,110.58,110.83,28169.0,110.62,110.86,110.58,110.83,28169.0
2018-01-05 15:10:00,110.82,110.83,110.55,110.69,69730.0,110.82,110.83,110.55,110.69,69730.0
2018-01-05 15:20:00,110.69,110.81,110.67,110.76,35583.0,110.69,110.81,110.67,110.76,35583.0
2018-01-05 15:30:00,110.76,110.84,110.71,110.8,43136.0,110.76,110.84,110.71,110.8,43136.0
2018-01-05 15:40:00,110.79,111.02,110.72,111.02,60912.0,110.79,111.02,110.72,111.02,60912.0
2018-01-05 15:50:00,111.02,111.21,111.02,111.14,124160.0,111.02,111.21,111.02,111.14,124160.0
2018-01-08 09:30:00,110.76,111.63,110.0,110.03,62549.0,110.76,111.63,110.0,110.03,62549.0
2018-01-08 09:40:00,110.15,110.37,109.62,109.71,63008.0,110.15,110.37,109.62,109.71,63008.0
2018-01-08 09:50:00,109.62,109.85,109.39,109.5,64538.0,109.62,109.85,109.39,109.5,64538.0
2018-01-08 10:00:00,109.53,109.84,109.22,109.22,56427.0,109.53,109.84,109.22,109.22,56427.0
2018-01-08 10:10:00,109.19,109.41,109.06,109.06,49798.0,109.19,109.41,109.06,109.06,49798.0
2018-01-08 10:20:00,109.14,109.33,109.05,109.23,33497.0,109.14,109.33,109.05,109.23,33497.0
2018-01-08 10:30:00,109.28,109.6,109.24,109.54,48014.0,109.28,109.6,109.24,109.54,48014.0
2018-01-08 10:40:00,109.53,109.59,109.24,109.5,21101.0,109.53,109.59,109.24,109.5,21101.0
2018-01-08 10:50:00,109.5,109.79,109.5,109.79,21852.0,109.5,109.79,109.5,109.79,21852.0
2018-01-08 11:00:00,109.82,109.84,109.58,109.59,25740.0,109.82,109.84,109.58,109.59,25740.0
2018-01-08 11:10:00,109.56,109.64,109.36,109.36,17076.0,109.56,109.64,109.36,109.36,17076.0
2018-01-08 11:20:00,109.39,109.61,109.35,109.42,21507.0,109.39,109.61,109.35,109.42,21507.0
2018-01-08 11:30:00,109.44,109.49,109.27,109.39,23424.0,109.44,109.49,109.27,109.39,23424.0
2018-01-08 11:40:00,109.44,109.52,109.34,109.38,17604.0,109.44,109.52,109.34,109.38,17604.0
2018-01-08 11:50:00,109.34,109.52,109.34,109.39,46557.0,109.34,109.52,109.34,109.39,46557.0
2018-01-08 12:00:00,109.42,109.55,109.4,109.5,22880.0,109.42,109.55,109.4,109.5,22880.0
2018-01-08 12:10:00,109.51,109.74,109.51,109.74,22693.0,109.51,109.74,109.51,109.74,22693.0
2018-01-08 12:20:00,109.81,109.91,109.67,109.75,18804.0,109.81,109.91,109.67,109.75,18804.0
2018-01-08 12:30:00,109.73,109.74,109.53,109.65,21232.0,109.73,109.74,109.53,109.65,21232.0
2018-01-08 12:40:00,109.66,109.89,109.66,109.87,18771.0,109.66,109.89,109.66,109.87,18771.0
2018-01-08 12:50:00,109.87,109.95,109.81,109.89,14297.0,109.87,109.95,109.81,109.89,14297.0
2018-01-08 13:00:00,109.89,109.94,109.83,109.84,12572.0,109.89,109.94,109.83,109.84,12572.0
2018-01-08 13:10:00,109.84,109.91,109.76,109.9,8667.0,109.84,109.91,109.76,109.9,8667.0
2018-01-08 13:20:00,109.85,109.9,109.81,109.86,15675.0,109.85,109.9,109.81,109.86,15675.0
2018-01-08 13:30:00,109.87,109.91,109.78,109.8,13195.0,109.87,109.91,109.78,109.8,13195.0
2018-01-08 13:40:00,109.8,109.91,109.8,109.9,20120.0,109.8,109.91,109.8,109.9,20120.0
2018-01-08 13:50:00,109.9,109.91,109.63,109.66,13561.0,109.9,109.91,109.63,109.66,13561.0
2018-01-08 14:00:00,109.68,109.75,109.64,109.71,9828.0,109.68,109.75,109.64,109.71,9828.0
2018-01-08 14:10:00,109.75,109.78,109.65,109.65,14242.0,109.75,109.78,109.65,109.65,14242.0
2018-01-08 14:20:00,109.65,109.65,109.37,109.41,17098.0,109.65,109.65,109.37,109.41,17098.0
2018-01-08 14:30:00,109.39,109.69,109.38,109.62,18903.0,109.39,109.69,109.38,109.62,18903.0
2018-01-08 14:40:00,109.62,109.74,109.48,109.54,23401.0,109.62,109.74,109.48,109.54,23401.0
2018-01-08 14:50:00,109.56,109.62,109.26,109.26,31919.0,109.56,109.62,109.26,109.26,31919.0
2018-01-08 15:00:00,109.28,109.38,109.24,109.32,32435.0,109.28,109.38,109.24,109.32,32435.0
2018-01-08 15:10:00,109.32,109.32,109.19,109.21,26223.0,109.32,109.32,109.19,109.21,26223.0
2018-01-08 15:20:00,109.2,109.22,109.07,109.14,22250.0,109.2,109.22,109.07,109.14,22250.0
2018-01-08 15:30:00,109.15,109.38,109.13,109.33,44850.0,109.15,109.38,109.13,109.33,44850.0
2018-01-08 15:40:00,109.32,109.36,109.16,109.16,44878.0,109.32,109.36,109.16,109.16,44878.0
2018-01-08 15:50:00,109.17,109.38,109.07,109.07,131167.0,109.17,109.38,109.07,109.07,131167.0
2018-01-09 09:30:00,109.5,109.76,109.09,109.49,74123.0,109.5,109.76,109.09,109.49,74123.0
2018-01-09 09:40:00,109.47,109.59,109.14,109.54,26144.0,109.47,109.59,109.14,109.54,26144.0
2018-01-09 09:50:00,109.57,109.7,109.23,109.47,54197.0,109.57,109.7,109.23,109.47,54197.0
2018-01-09 10:00:00,109.54,109.64,109.11,109.17,57175.0,109.54,109.64,109.11,109.17,57175.0
2018-01-09 10:10:00,109.23,109.26,108.66,108.99,48875.0,109.23,109.26,108.66,108.99,48875.0
2018-01-09 10:20:00,108.97,109.43,108.97,109.37,18522.0,108.97,109.43,108.97,109.37,18522.0
2018-01-09 10:30:00,109.4,109.42,109.06,109.06,63871.0,109.4,109.42,109.06,109.06,63871.0
2018-01-09 10:40:00,109.08,109.23,109.01,109.04,15378.0,109.08,109.23,109.01,109.04,15378.0
2018-01-09 10:50:00,109.01,109.05,108.83,108.99,12408.0,109.01,109.05,108.83,108.99,12408.0
2018-01-09 11:00:00,109.05,109.07,108.94,108.95,75700.0,109.05,109.07,108.94,108.95,75700.0
2018-01-09 11:10:00,108.99,109.24,108.99,109.2,14591.0,108.99,109.24,108.99,109.2,14591.0
2018-01-09 11:20:00,109.29,109.38,109.26,109.28,106657.0,109.29,109.38,109.26,109.28,106657.0
2018-01-09 11:30:00,109.26,109.41,109.24,109.24,8663.0,109.26,109.41,109.24,109.24,8663.0
2018-01-09 11:40:00,109.23,109.23,108.91,108.99,8259.0,109.23,109.23,108.91,108.99,8259.0
2018-01-09 11:50:00,109.02,109.26,109.01,109.2,14444.0,109.02,109.26,109.01,109.2,14444.0
2018-01-09 12:00:00,109.19,109.25,108.98,109.04,10061.0,109.19,109.25,108.98,109.04,10061.0
2018-01-09 12:10:00,109.07,109.07,108.95,108.96,9166.0,109.07,109.07,108.95,108.96,9166.0
2018-01-09 12:20:00,108.92,109.13,108.88,109.11,16928.0,108.92,109.13,108.88,109.11,16928.0
2018-01-09 12:30:00,109.09,109.22,109.02,109.13,11061.0,109.09,109.22,109.02,109.13,11061.0
2018-01-09 12:40:00,109.1,109.24,109.1,109.21,9183.0,109.1,109.24,109.1,109.21,9183.0
2018-01-09 12:50:00,109.24,109.29,109.14,109.16,8166.0,109.24,109.29,109.14,109.16,8166.0
2018-01-09 13:00:00,109.22,109.34,109.22,109.32,10601.0,109.22,109.34,109.22,109.32,10601.0
2018-01-09 13:10:00,109.3,109.33,109.2,109.28,12550.0,109.3,109.33,109.2,109.28,12550.0
2018-01-09 13:20:00,109.3,109.36,109.27,109.3,16806.0,109.3,109.36,109.27,109.3,16806.0
2018-01-09 13:30:00,109.28,109.42,109.27,109.42,13250.0,109.28,109.42,109.27,109.42,13250.0
2018-01-09 13:40:00,109.43,109.56,109.42,109.5,50639.0,109.43,109.56,109.42,109.5,50639.0
2018-01-09 13:50:00,109.53,109.78,109.47,109.7,26188.0,109.53,109.78,109.47,109.7,26188.0
2018-01-09 14:00:00,109.69,109.82,109.56,109.56,35796.0,109.69,109.82,109.56,109.56,35796.0
2018-01-09 14:10:00,109.57,109.63,109.48,109.55,24341.0,109.57,109.63,109.48,109.55,24341.0
2018-01-09 14:20:00,109.56,109.6,109.48,109.6,20051.0,109.56,109.6,109.48,109.6,20051.0
2018-01-09 14:30:00,109.57,109.6,109.5,109.55,15546.0,109.57,109.6,109.5,109.55,15546.0
2018-01-09 14:40:00,109.58,109.61,109.48,109.61,34882.0,109.58,109.61,109.48,109.61,34882.0
2018-01-09 14:50:00,109.61,109.74,109.58,109.59,11010.0,109.61,109.74,109.58,109.59,11010.0
2018-01-09 15:00:00,109.58,109.61,109.52,109.57,18955.0,109.58,109.61,109.52,109.57,18955.0
2018-01-09 15:10:00,109.58,109.66,109.5,109.53,26015.0,109.58,109.66,109.5,109.53,26015.0
2018-01-09 15:20:00,109.54,109.64,109.48,109.56,23450.0,109.54,109.64,109.48,109.56,23450.0
2018-01-09 15:30:00,109.57,109.69,109.57,109.64,32304.0,109.57,109.69,109.57,109.64,32304.0
2018-01-09 15:40:00,109.64,109.73,109.63,109.71,41074.0,109.64,109.73,109.63,109.71,41074.0
2018-01-09 15:50:00,109.7,109.78,109.61,109.69,122029.0,109.7,109.78,109.61,109.69,122029.0
2018-01-10 09:30:00,109.16,109.39,108.78,109.11,34636.0,109.16,109.39,108.78,109.11,34636.0
2018-01-10 09:40:00,109.27,109.65,109.19,109.25,16870.0,109.27,109.65,109.19,109.25,16870.0
2018-01-10 09:50:00,109.15,109.37,108.96,109.36,30569.0,109.15,109.37,108.96,109.36,30569.0
2018-01-10 10:00:00,109.24,109.66,109.01,109.55,26262.0,109.24,109.66,109.01,109.55,26262.0
2018-01-10 10:10:00,109.56,109.94,109.53,109.69,41034.0,109.56,109.94,109.53,109.69,41034.0
2018-01-10 10:20:00,109.74,109.8,109.41,109.56,28636.0,109.74,109.8,109.41,109.56,28636.0
2018-01-10 10:30:00,109.6,109.79,109.58,109.62,93642.0,109.6,109.79,109.58,109.62,93642.0
2018-01-10 10:40:00,109.63,109.63,109.45,109.55,7048.0,109.63,109.63,109.45,109.55,7048.0
2018-01-10 10:50:00,109.53,109.77,109.46,109.69,21608.0,109.53,109.77,109.46,109.69,21608.0
2018-01-10 11:00:00,109.68,109.88,109.61,109.73,18033.0,109.68,109.88,109.61,109.73,18033.0
2018-01-10 11:10:00,109.73,109.88,109.7,109.7,30278.0,109.73,109.88,109.7,109.7,30278.0
2018-01-10 11:20:00,109.66,109.8,109.6,109.6,7739.0,109.66,109.8,109.6,109.6,7739.0
2018-01-10 11:30:00,109.58,109.75,109.52,109.75,5984.0,109.58,109.75,109.52,109.75,5984.0
2018-01-10 11:40:00,109.74,109.75,109.53,109.62,9472.0,109.74,109.75,109.53,109.62,9472.0
2018-01-10 11:50:00,109.64,109.74,109.52,109.55,17385.0,109.64,109.74,109.52,109.55,17385.0
2018-01-10 12:00:00,109.61,109.74,109.61,109.68,5507.0,109.61,109.74,109.61,109.68,5507.0
2018-01-10 12:10:00,109.68,109.72,109.56,109.56,27595.0,109.68,109.72,109.56,109.56,27595.0
2018-01-10 12:20:00,109.6,109.72,109.6,109.65,13230.0,109.6,109.72,109.6,109.65,13230.0
2018-01-10 12:30:00,109.65,109.82,109.64,109.77,11074.0,109.65,109.82,109.64,109.77,11074.0
2018-01-10 12:40:00,109.73,109.78,109.66,109.73,11792.0,109.73,109.78,109.66,109.73,11792.0
2018-01-10 12:50:00,109.74,109.75,109.61,109.62,4793.0,109.74,109.75,109.61,109.62,4793.0
2018-01-10 13:00:00,109.66,109.66,109.47,109.51,3308.0,109.66,109.66,109.47,109.51,3308.0
2018-01-10 13:10:00,109.48,109.53,109.41,109.44,12832.0,109.48,109.53,109.41,109.44,12832.0
2018-01-10 13:20:00,109.45,109.47,109.18,109.19,8471.0,109.45,109.47,109.18,109.19,8471.0
2018-01-10 13:30:00,109.15,109.3,109.15,109.25,7792.0,109.15,109.3,109.15,109.25,7792.0
2018-01-10 13:40:00,109.27,109.27,109.16,109.18,4687.0,109.27,109.27,109.16,109.18,4687.0
2018-01-10 13:50:00,109.18,109.27,109.15,109.15,12153.0,109.18,109.27,109.15,109.15,12153.0
2018-01-10 14:00:00,109.18,109.23,109.07,109.11,6629.0,109.18,109.23,109.07,109.11,6629.0
2018-01-10 14:10:00,109.11,109.13,109.03,109.04,8507.0,109.11,109.13,109.03,109.04,8507.0
2018-01-10 14:20:00,109.01,109.14,108.97,109.08,12212.0,109.01,109.14,108.97,109.08,12212.0
2018-01-10 14:30:00,109.04,109.18,109.03,109.08,7088.0,109.04,109.18,109.03,109.08,7088.0
2018-01-10 14:40:00,109.09,109.17,109.06,109.14,5169.0,109.09,109.17,109.06,109.14,5169.0
2018-01-10 14:50:00,109.1,109.23,109.1,109.21,6149.0,109.1,109.23,109.1,109.21,6149.0
2018-01-10 15:00:00,109.2,109.37,109.2,109.29,9199.0,109.2,109.37,109.2,109.29,9199.0
2018-01-10 15:10:00,109.27,109.39,109.24,109.37,14077.0,109.27,109.39,109.24,109.37,14077.0
2018-01-10 15:20:00,109.38,109.49,109.35,109.48,20300.0,109.38,109.49,109.35,109.48,20300.0
2018-01-10 15:30:00,109.43,109.52,109.38,109.45,16378.0,109.43,109.52,109.38,109.45,16378.0
2018-01-10 15:40:00,109.5,109.59,109.36,109.56,40793.0,109.5,109.59,109.36,109.56,40793.0
2018-01-10 15:50:00,109.57,109.71,109.57,109.63,83563.0,109.57,109.71,109.57,109.63,83563.0
2018-01-11 09:30:00,109.66,109.74,109.18,109.57,87740.0,109.66,109.74,109.18,109.57,87740.0
2018-01-11 09:40:00,109.67,109.89,109.51,109.51,49150.0,109.67,109.89,109.51,109.51,49150.0
2018-01-11 09:50:00,109.52,110.01,109.52,109.93,35701.0,109.52,110.01,109.52,109.93,35701.0
2018-01-11 10:00:00,109.94,110.07,109.87,109.9,41540.0,109.94,110.07,109.87,109.9,41540.0
2018-01-11 10:10:00,109.9,109.9,109.23,109.6,129799.0,109.9,109.9,109.23,109.6,129799.0
2018-01-11 10:20:00,109.62,109.73,109.44,109.64,35960.0,109.62,109.73,109.44,109.64,35960.0
2018-01-11 10:30:00,109.65,109.69,109.27,109.48,31230.0,109.65,109.69,109.27,109.48,31230.0
2018-01-11 10:40:00,109.44,109.79,109.43,109.62,36591.0,109.44,109.79,109.43,109.62,36591.0
2018-01-11 10:50:00,109.62,109.65,109.45,109.48,42203.0,109.62,109.65,109.45,109.48,42203.0
2018-01-11 11:00:00,109.5,109.93,109.44,109.93,33120.0,109.5,109.93,109.44,109.93,33120.0
2018-01-11 11:10:00,109.95,110.27,109.89,110.27,65754.0,109.95,110.27,109.89,110.27,65754.0
2018-01-11 11:20:00,110.24,110.48,110.18,110.34,24421.0,110.24,110.48,110.18,110.34,24421.0
2018-01-11 11:30:00,110.34,110.36,110.14,110.2,18841.0,110.34,110.36,110.14,110.2,18841.0
2018-01-11 11:40:00,110.15,110.22,110.07,110.14,24212.0,110.15,110.22,110.07,110.14,24212.0
2018-01-11 11:50:00,110.15,110.29,110.12,110.22,32332.0,110.15,110.29,110.12,110.22,32332.0
2018-01-11 12:00:00,110.23,110.29,110.1,110.12,11686.0,110.23,110.29,110.1,110.12,11686.0
2018-01-11 12:10:00,110.13,110.17,110.07,110.09,10566.0,110.13,110.17,110.07,110.09,10566.0
2018-01-11 12:20:00,110.09,110.29,110.08,110.19,16968.0,110.09,110.29,110.08,110.19,16968.0
2018-01-11 12:30:00,110.28,110.39,110.23,110.32,14834.0,110.28,110.39,110.23,110.32,14834.0
2018-01-11 12:40:00,110.32,110.42,110.24,110.36,45773.0,110.32,110.42,110.24,110.36,45773.0
2018-01-11 12:50:00,110.4,110.55,110.38,110.5,28128.0,110.4,110.55,110.38,110.5,28128.0
2018-01-11 13:00:00,110.51,110.86,110.49,110.82,20935.0,110.51,110.86,110.49,110.82,20935.0
2018-01-11 13:10:00,110.81,110.92,110.8,110.88,40453.0,110.81,110.92,110.8,110.88,40453.0
2018-01-11 13:20:00,110.9,111.0,110.86,110.86,12950.0,110.9,111.0,110.86,110.86,12950.0
2018-01-11 13:30:00,110.88,111.59,110.87,111.59,70877.0,110.88,111.59,110.87,111.59,70877.0
2018-01-11 13:40:00,111.6,111.64,111.45,111.51,63999.0,111.6,111.64,111.45,111.51,63999.0
2018-01-11 13:50:00,111.49,111.51,111.29,111.29,64368.0,111.49,111.51,111.29,111.29,64368.0
2018-01-11 14:00:00,111.31,111.54,111.3,111.52,32249.0,111.31,111.54,111.3,111.52,32249.0
2018-01-11 14:10:00,111.52,111.69,111.46,111.54,29506.0,111.52,111.69,111.46,111.54,29506.0
2018-01-11 14:20:00,111.54,111.54,111.44,111.49,24061.0,111.54,111.54,111.44,111.49,24061.0
2018-01-11 14:30:00,111.47,111.47,111.23,111.23,54091.0,111.47,111.47,111.23,111.23,54091.0
2018-01-11 14:40:00,111.23,111.23,110.95,111.0,23966.0,111.23,111.23,110.95,111.0,23966.0
2018-01-11 14:50:00,111.05,111.2,111.01,111.15,13062.0,111.05,111.2,111.01,111.15,13062.0
2018-01-11 15:00:00,111.2,111.27,111.13,111.23,29336.0,111.2,111.27,111.13,111.23,29336.0
2018-01-11 15:10:00,111.23,111.28,111.18,111.28,29662.0,111.23,111.28,111.18,111.28,29662.0
2018-01-11 15:20:00,111.28,111.33,111.21,111.27,22119.0,111.28,111.33,111.21,111.27,22119.0
2018-01-11 15:30:00,111.26,111.31,111.21,111.29,36866.0,111.26,111.31,111.21,111.29,36866.0
2018-01-11 15:40:00,111.28,111.31,111.11,111.15,51831.0,111.28,111.31,111.11,111.15,51831.0
2018-01-11 15:50:00,111.15,111.37,111.14,111.35,102486.0,111.15,111.37,111.14,111.35,102486.0
2018-01-12 09:30:00,112.1,114.11,111.64,114.01,131509.0,112.1,114.11,111.64,114.01,131509.0
2018-01-12 09:40:00,114.12,114.67,113.82,114.5,78669.0,114.12,114.67,113.82,114.5,78669.0
2018-01-12 09:50:00,114.5,115.0,114.36,115.0,99628.0,114.5,115.0,114.36,115.0,99628.0
2018-01-12 10:00:00,114.85,114.99,114.37,114.37,142462.0,114.85,114.99,114.37,114.37,142462.0
2018-01-12 10:10:00,114.43,114.79,114.42,114.63,175429.0,114.43,114.79,114.42,114.63,175429.0
2018-01-12 10:20:00,114.58,114.65,113.84,113.98,57838.0,114.58,114.65,113.84,113.98,57838.0
2018-01-12 10:30:00,113.98,114.4,113.84,114.29,47908.0,113.98,114.4,113.84,114.29,47908.0
2018-01-12 10:40:00,114.32,114.53,114.19,114.51,32364.0,114.32,114.53,114.19,114.51,32364.0
2018-01-12 10:50:00,114.52,114.73,114.2,114.25,36308.0,114.52,114.73,114.2,114.25,36308.0
2018-01-12 11:00:00,114.28,114.33,114.09,114.09,109562.0,114.28,114.33,114.09,114.09,109562.0
2018-01-12 11:10:00,114.05,114.12,113.9,113.98,34138.0,114.05,114.12,113.9,113.98,34138.0
2018-01-12 11:20:00,113.96,114.13,113.96,114.02,29241.0,113.96,114.13,113.96,114.02,29241.0
2018-01-12 11:30:00,114.0,114.43,113.98,114.39,11632.0,114.0,114.43,113.98,114.39,11632.0
2018-01-12 11:40:00,114.4,114.71,114.36,114.65,7497.0,114.4,114.71,114.36,114.65,7497.0
2018-01-12 11:50:00,114.64,114.87,114.45,114.73,20787.0,114.64,114.87,114.45,114.73,20787.0
2018-01-12 12:00:00,114.72,114.85,114.48,114.48,11339.0,114.72,114.85,114.48,114.48,11339.0
2018-01-12 12:10:00,114.46,114.65,114.39,114.62,31260.0,114.46,114.65,114.39,114.62,31260.0
2018-01-12 12:20:00,114.58,114.72,114.56,114.7,10976.0,114.58,114.72,114.56,114.7,10976.0
2018-01-12 12:30:00,114.64,114.72,114.43,114.43,10669.0,114.64,114.72,114.43,114.43,10669.0
2018-01-12 12:40:00,114.42,114.42,114.22,114.28,8465.0,114.42,114.42,114.22,114.28,8465.0
2018-01-12 12:50:00,114.24,114.52,114.24,114.48,41521.0,114.24,114.52,114.24,114.48,41521.0
2018-01-12 13:00:00,114.5,114.54,114.23,114.23,12868.0,114.5,114.54,114.23,114.23,12868.0
2018-01-12 13:10:00,114.26,114.43,114.19,114.3,35001.0,114.26,114.43,114.19,114.3,35001.0
2018-01-12 13:20:00,114.23,114.36,114.2,114.36,47537.0,114.23,114.36,114.2,114.36,47537.0
2018-01-12 13:30:00,114.32,114.57,114.32,114.55,7177.0,114.32,114.57,114.32,114.55,7177.0
2018-01-12 13:40:00,114.59,114.67,114.46,114.57,22605.0,114.59,114.67,114.46,114.57,22605.0
2018-01-12 13:50:00,114.58,114.65,114.48,114.53,6815.0,114.58,114.65,114.48,114.53,6815.0
2018-01-12 14:00:00,114.51,114.56,114.36,114.44,15771.0,114.51,114.56,114.36,114.44,15771.0
2018-01-12 14:10:00,114.44,114.52,114.32,114.42,13882.0,114.44,114.52,114.32,114.42,13882.0
2018-01-12 14:20:00,114.38,114.48,114.32,114.39,7733.0,114.38,114.48,114.32,114.39,7733.0
2018-01-12 14:30:00,114.39,114.42,114.21,114.41,17957.0,114.39,114.42,114.21,114.41,17957.0
2018-01-12 14:40:00,114.4,114.53,114.29,114.44,20883.0,114.4,114.53,114.29,114.44,20883.0
2018-01-12 14:50:00,114.51,114.7,114.45,114.68,41574.0,114.51,114.7,114.45,114.68,41574.0
2018-01-12 15:00:00,114.64,114.79,114.64,114.71,64923.0,114.64,114.79,114.64,114.71,64923.0
2018-01-12 15:10:00,114.71,114.76,114.39,114.53,100494.0,114.71,114.76,114.39,114.53,100494.0
2018-01-12 15:20:00,114.54,114.75,114.53,114.69,26962.0,114.54,114.75,114.53,114.69,26962.0
2018-01-12 15:30:00,114.68,114.76,114.62,114.68,43509.0,114.68,114.76,114.62,114.68,43509.0
2018-01-12 15:40:00,114.69,115.03,114.65,115.02,68915.0,114.69,115.03,114.65,115.02,68915.0
2018-01-12 15:50:00,115.03,115.05,114.74,114.84,211520.0,115.03,115.05,114.74,114.84,211520.0
2018-01-16 09:30:00,115.49,115.89,114.93,115.4,58418.0,115.49,115.89,114.93,115.4,58418.0
2018-01-16 09:40:00,115.4,115.5,114.21,114.22,129614.0,115.4,115.5,114.21,114.22,129614.0
2018-01-16 09:50:00,114.22,114.46,113.92,114.15,101102.0,114.22,114.46,113.92,114.15,101102.0
2018-01-16 10:00:00,114.17,114.59,114.08,114.09,47257.0,114.17,114.59,114.08,114.09,47257.0
2018-01-16 10:10:00,114.09,114.13,113.67,113.86,34352.0,114.09,114.13,113.67,113.86,34352.0
2018-01-16 10:20:00,113.86,113.98,113.78,113.81,11524.0,113.86,113.98,113.78,113.81,11524.0
2018-01-16 10:30:00,113.81,113.99,113.55,113.99,16450.0,113.81,113.99,113.55,113.99,16450.0
2018-01-16 10:40:00,113.83,114.08,113.81,114.07,12328.0,113.83,114.08,113.81,114.07,12328.0
2018-01-16 10:50:00,114.05,114.11,113.7,113.91,25246.0,114.05,114.11,113.7,113.91,25246.0
2018-01-16 11:00:00,113.87,113.98,113.7,113.79,20193.0,113.87,113.98,113.7,113.79,20193.0
2018-01-16 11:10:00,113.78,114.0,113.77,113.94,12826.0,113.78,114.0,113.77,113.94,12826.0
2018-01-16 11:20:00,113.95,114.1,113.79,114.1,15326.0,113.95,114.1,113.79,114.1,15326.0
2018-01-16 11:30:00,114.16,114.26,114.0,114.15,68397.0,114.16,114.26,114.0,114.15,68397.0
2018-01-16 11:40:00,114.07,114.19,114.0,114.14,15904.0,114.07,114.19,114.0,114.14,15904.0
2018-01-16 11:50:00,114.11,114.12,113.89,113.98,28848.0,114.11,114.12,113.89,113.98,28848.0
2018-01-16 12:00:00,113.98,114.1,113.81,113.85,15540.0,113.98,114.1,113.81,113.85,15540.0
2018-01-16 12:10:00,113.86,114.1,113.86,114.01,19100.0,113.86,114.1,113.86,114.01,19100.0
2018-01-16 12:20:00,114.0,114.06,113.79,113.87,17834.0,114.0,114.06,113.79,113.87,17834.0
2018-01-16 12:30:00,113.87,113.96,113.77,113.87,16469.0,113.87,113.96,113.77,113.87,16469.0
2018-01-16 12:40:00,113.85,114.01,113.82,113.84,14508.0,113.85,114.01,113.82,113.84,14508.0
2018-01-16 12:50:00,113.84,113.93,113.7,113.73,76573.0,113.84,113.93,113.7,113.73,76573.0
2018-01-16 13:00:00,113.73,113.89,113.7,113.83,12135.0,113.73,113.89,113.7,113.83,12135.0
2018-01-16 13:10:00,113.79,113.96,113.73,113.88,18873.0,113.79,113.96,113.73,113.88,18873.0
2018-01-16 13:20:00,113.89,113.91,113.71,113.83,21673.0,113.89,113.91,113.71,113.83,21673.0
2018-01-16 13:30:00,113.82,113.89,113.75,113.79,16627.0,113.82,113.89,113.75,113.79,16627.0
2018-01-16 13:40:00,113.83,113.92,113.73,113.89,41578.0,113.83,113.92,113.73,113.89,41578.0
2018-01-16 13:50:00,113.88,113.9,113.63,113.74,16101.0,113.88,113.9,113.63,113.74,16101.0
2018-01-16 14:00:00,113.72,113.8,113.14,113.22,50789.0,113.72,113.8,113.14,113.22,50789.0
2018-01-16 14:10:00,113.2,113.25,112.79,112.9,51512.0,113.2,113.25,112.79,112.9,51512.0
2018-01-16 14:20:00,112.87,113.16,112.8,112.84,38698.0,112.87,113.16,112.8,112.84,38698.0
2018-01-16 14:30:00,112.86,113.04,112.8,112.82,43542.0,112.86,113.04,112.8,112.82,43542.0
2018-01-16 14:40:00,112.82,112.99,112.55,112.89,41893.0,112.82,112.99,112.55,112.89,41893.0
2018-01-16 14:50:00,112.82,112.98,112.75,112.87,25584.0,112.82,112.98,112.75,112.87,25584.0
2018-01-16 15:00:00,112.83,113.59,112.83,113.56,27234.0,112.83,113.59,112.83,113.56,27234.0
2018-01-16 15:10:00,113.55,113.62,113.08,113.09,25881.0,113.55,113.62,113.08,113.09,25881.0
2018-01-16 15:20:00,113.1,113.27,112.96,113.08,66692.0,113.1,113.27,112.96,113.08,66692.0
2018-01-16 15:30:00,113.05,113.23,112.97,113.12,49519.0,113.05,113.23,112.97,113.12,49519.0
2018-01-16 15:40:00,113.1,113.19,112.88,112.94,65756.0,113.1,113.19,112.88,112.94,65756.0
2018-01-16 15:50:00,112.95,113.08,112.7,112.88,149781.0,112.95,113.08,112.7,112.88,149781.0
2018-01-17 09:30:00,114.49,114.79,113.7,113.71,48101.0,114.49,114.79,113.7,113.71,48101.0
2018-01-17 09:40:00,113.78,114.05,113.56,113.88,27691.0,113.78,114.05,113.56,113.88,27691.0
2018-01-17 09:50:00,113.86,113.96,113.19,113.19,19722.0,113.86,113.96,113.19,113.19,19722.0
2018-01-17 10:00:00,113.22,113.65,113.13,113.53,33207.0,113.22,113.65,113.13,113.53,33207.0
2018-01-17 10:10:00,113.5,113.72,113.5,113.57,11932.0,113.5,113.72,113.5,113.57,11932.0
2018-01-17 10:20:00,113.6,113.67,113.4,113.49,23343.0,113.6,113.67,113.4,113.49,23343.0
2018-01-17 10:30:00,113.45,113.8,113.4,113.68,17088.0,113.45,113.8,113.4,113.68,17088.0
2018-01-17 10:40:00,113.69,113.74,113.41,113.63,27152.0,113.69,113.74,113.41,113.63,27152.0
2018-01-17 10:50:00,113.6,113.76,113.48,113.53,30025.0,113.6,113.76,113.48,113.53,30025.0
2018-01-17 11:00:00,113.54,113.77,113.51,113.77,45492.0,113.54,113.77,113.51,113.77,45492.0
2018-01-17 11:10:00,113.71,113.87,113.61,113.76,12711.0,113.71,113.87,113.61,113.76,12711.0
2018-01-17 11:20:00,113.71,113.83,113.55,113.62,18629.0,113.71,113.83,113.55,113.62,18629.0
2018-01-17 11:30:00,113.63,113.64,113.22,113.34,100446.0,113.63,113.64,113.22,113.34,100446.0
2018-01-17 11:40:00,113.29,113.54,113.24,113.54,33895.0,113.29,113.54,113.24,113.54,33895.0
2018-01-17 11:50:00,113.53,113.62,113.42,113.51,24826.0,113.53,113.62,113.42,113.51,24826.0
2018-01-17 12:00:00,113.53,113.58,113.44,113.54,16109.0,113.53,113.58,113.44,113.54,16109.0
2018-01-17 12:10:00,113.54,113.58,113.38,113.55,19767.0,113.54,113.58,113.38,113.55,19767.0
2018-01-17 12:20:00,113.54,113.77,113.49,113.64,22488.0,113.54,113.77,113.49,113.64,22488.0
2018-01-17 12:30:00,113.66,113.8,113.62,113.75,14748.0,113.66,113.8,113.62,113.75,14748.0
2018-01-17 12:40:00,113.76,113.78,113.6,113.75,23134.0,113.76,113.78,113.6,113.75,23134.0
2018-01-17 12:50:00,113.75,113.77,113.62,113.66,22180.0,113.75,113.77,113.62,113.66,22180.0
2018-01-17 13:00:00,113.68,113.76,113.61,113.67,26506.0,113.68,113.76,113.61,113.67,26506.0
2018-01-17 13:10:00,113.65,113.77,113.55,113.71,68758.0,113.65,113.77,113.55,113.71,68758.0
2018-01-17 13:20:00,113.72,113.85,113.72,113.85,21372.0,113.72,113.85,113.72,113.85,21372.0
2018-01-17 13:30:00,113.87,114.32,113.84,114.17,43869.0,113.87,114.32,113.84,114.17,43869.0
2018-01-17 13:40:00,114.22,114.24,113.72,113.78,41318.0,114.22,114.24,113.72,113.78,41318.0
2018-01-17 13:50:00,113.72,113.97,113.69,113.84,45725.0,113.72,113.97,113.69,113.84,45725.0
2018-01-17 14:00:00,113.86,114.02,113.8,113.87,20775.0,113.86,114.02,113.8,113.87,20775.0
2018-01-17 14:10:00,113.87,113.87,113.71,113.73,18450.0,113.87,113.87,113.71,113.73,18450.0
2018-01-17 14:20:00,113.77,113.88,113.67,113.67,22213.0,113.77,113.88,113.67,113.67,22213.0
2018-01-17 14:30:00,113.68,113.71,113.49,113.49,28378.0,113.68,113.71,113.49,113.49,28378.0
2018-01-17 14:40:00,113.49,113.65,113.4,113.65,24660.0,113.49,113.65,113.4,113.65,24660.0
2018-01-17 14:50:00,113.66,113.67,113.46,113.59,24196.0,113.66,113.67,113.46,113.59,24196.0
2018-01-17 15:00:00,113.55,113.67,113.52,113.57,21890.0,113.55,113.67,113.52,113.57,21890.0
2018-01-17 15:10:00,113.55,113.55,113.19,113.21,40624.0,113.55,113.55,113.19,113.21,40624.0
2018-01-17 15:20:00,113.23,113.23,112.93,113.0,48104.0,113.23,113.23,112.93,113.0,48104.0
2018-01-17 15:30:00,112.99,113.06,112.83,112.87,69798.0,112.99,113.06,112.83,112.87,69798.0
2018-01-17 15:40:00,112.87,112.91,112.58,112.6,109002.0,112.87,112.91,112.58,112.6,109002.0
2018-01-17 15:50:00,112.61,112.84,112.57,112.8,160063.0,112.61,112.84,112.57,112.8,160063.0
2018-01-18 09:30:00,113.07,113.33,112.8,112.89,32461.0,113.07,113.33,112.8,112.89,32461.0
2018-01-18 09:40:00,112.89,113.05,112.62,112.78,28224.0,112.89,113.05,112.62,112.78,28224.0
2018-01-18 09:50:00,112.71,113.03,112.64,112.92,25929.0,112.71,113.03,112.64,112.92,25929.0
2018-01-18 10:00:00,112.88,113.1,112.69,112.74,16679.0,112.88,113.1,112.69,112.74,16679.0
2018-01-18 10:10:00,112.64,112.69,112.36,112.59,17386.0,112.64,112.69,112.36,112.59,17386.0
2018-01-18 10:20:00,112.63,112.65,112.29,112.43,16026.0,112.63,112.65,112.29,112.43,16026.0
2018-01-18 10:30:00,112.48,112.72,112.44,112.68,29406.0,112.48,112.72,112.44,112.68,29406.0
2018-01-18 10:40:00,112.74,112.78,112.56,112.7,15400.0,112.74,112.78,112.56,112.7,15400.0
2018-01-18 10:50:00,112.71,112.98,112.55,112.55,42213.0,112.71,112.98,112.55,112.55,42213.0
2018-01-18 11:00:00,112.53,112.58,112.16,112.23,38673.0,112.53,112.58,112.16,112.23,38673.0
2018-01-18 11:10:00,112.23,112.49,112.18,112.45,49588.0,112.23,112.49,112.18,112.45,49588.0
2018-01-18 11:20:00,112.41,112.42,111.71,111.89,24837.0,112.41,112.42,111.71,111.89,24837.0
2018-01-18 11:30:00,111.92,112.06,111.73,111.73,18783.0,111.92,112.06,111.73,111.73,18783.0
2018-01-18 11:40:00,111.73,111.92,111.57,111.86,36605.0,111.73,111.92,111.57,111.86,36605.0
2018-01-18 11:50:00,111.81,112.0,111.81,111.89,14811.0,111.81,112.0,111.81,111.89,14811.0
2018-01-18 12:00:00,111.86,112.24,111.86,112.02,20316.0,111.86,112.24,111.86,112.02,20316.0
2018-01-18 12:10:00,112.0,112.26,112.0,112.21,9328.0,112.0,112.26,112.0,112.21,9328.0
2018-01-18 12:20:00,112.16,112.2,112.01,112.02,13075.0,112.16,112.2,112.01,112.02,13075.0
2018-01-18 12:30:00,112.06,112.36,112.06,112.36,8844.0,112.06,112.36,112.06,112.36,8844.0
2018-01-18 12:40:00,112.31,112.46,112.22,112.46,19164.0,112.31,112.46,112.22,112.46,19164.0
2018-01-18 12:50:00,112.46,112.46,112.36,112.39,20579.0,112.46,112.46,112.36,112.39,20579.0
2018-01-18 13:00:00,112.36,112.45,112.23,112.37,18199.0,112.36,112.45,112.23,112.37,18199.0
2018-01-18 13:10:00,112.39,112.51,112.3,112.34,63684.0,112.39,112.51,112.3,112.34,63684.0
2018-01-18 13:20:00,112.34,112.35,112.21,112.24,11019.0,112.34,112.35,112.21,112.24,11019.0
2018-01-18 13:30:00,112.28,112.39,112.26,112.34,12258.0,112.28,112.39,112.26,112.34,12258.0
2018-01-18 13:40:00,112.36,112.45,112.31,112.39,15068.0,112.36,112.45,112.31,112.39,15068.0
2018-01-18 13:50:00,112.38,112.45,112.17,112.37,12361.0,112.38,112.45,112.17,112.37,12361.0
2018-01-18 14:00:00,112.38,112.46,112.34,112.43,20128.0,112.38,112.46,112.34,112.43,20128.0
2018-01-18 14:10:00,112.48,112.82,112.48,112.76,47374.0,112.48,112.82,112.48,112.76,47374.0
2018-01-18 14:20:00,112.74,112.77,112.61,112.7,18876.0,112.74,112.77,112.61,112.7,18876.0
2018-01-18 14:30:00,112.71,112.76,112.68,112.72,15536.0,112.71,112.76,112.68,112.72,15536.0
2018-01-18 14:40:00,112.7,112.71,112.43,112.46,26510.0,112.7,112.71,112.43,112.46,26510.0
2018-01-18 14:50:00,112.49,112.59,112.48,112.5,15034.0,112.49,112.59,112.48,112.5,15034.0
2018-01-18 15:00:00,112.5,112.63,112.46,112.63,12122.0,112.5,112.63,112.46,112.63,12122.0
2018-01-18 15:10:00,112.62,112.75,112.58,112.7,13719.0,112.62,112.75,112.58,112.7,13719.0
2018-01-18 15:20:00,112.71,112.77,112.6,112.66,23948.0,112.71,112.77,112.6,112.66,23948.0
2018-01-18 15:30:00,112.65,112.72,112.43,112.69,31827.0,112.65,112.72,112.43,112.69,31827.0
2018-01-18 15:40:00,112.7,112.88,112.67,112.85,51410.0,112.7,112.88,112.67,112.85,51410.0
2018-01-18 15:50:00,112.87,113.09,112.85,112.9,123274.0,112.87,113.09,112.85,112.9,123274.0
2018-01-19 09:30:00,113.1,113.27,112.55,112.55,152810.0,113.1,113.27,112.55,112.55,152810.0
2018-01-19 09:40:00,112.59,113.2,112.34,113.1,38025.0,112.59,113.2,112.34,113.1,38025.0
2018-01-19 09:50:00,113.11,113.19,112.9,113.15,17794.0,113.11,113.19,112.9,113.15,17794.0
2018-01-19 10:00:00,113.13,113.42,113.02,113.42,15190.0,113.13,113.42,113.02,113.42,15190.0
2018-01-19 10:10:00,113.3,113.99,113.29,113.92,39578.0,113.3,113.99,113.29,113.92,39578.0
2018-01-19 10:20:00,113.94,114.28,113.84,114.28,18545.0,113.94,114.28,113.84,114.28,18545.0
2018-01-19 10:30:00,114.29,114.47,114.14,114.47,29278.0,114.29,114.47,114.14,114.47,29278.0
2018-01-19 10:40:00,114.44,114.47,114.05,114.09,15931.0,114.44,114.47,114.05,114.09,15931.0
2018-01-19 10:50:00,114.04,114.1,113.75,113.79,16444.0,114.04,114.1,113.75,113.79,16444.0
2018-01-19 11:00:00,113.74,113.77,113.46,113.59,28285.0,113.74,113.77,113.46,113.59,28285.0
2018-01-19 11:10:00,113.54,114.1,113.54,114.1,63521.0,113.54,114.1,113.54,114.1,63521.0
2018-01-19 11:20:00,114.07,114.43,114.07,114.14,20770.0,114.07,114.43,114.07,114.14,20770.0
2018-01-19 11:30:00,114.18,114.37,113.93,113.99,32890.0,114.18,114.37,113.93,113.99,32890.0
2018-01-19 11:40:00,114.02,114.04,113.64,113.71,25805.0,114.02,114.04,113.64,113.71,25805.0
2018-01-19 11:50:00,113.64,113.8,113.62,113.63,18382.0,113.64,113.8,113.62,113.63,18382.0
2018-01-19 12:00:00,113.6,113.96,113.6,113.89,15913.0,113.6,113.96,113.6,113.89,15913.0
2018-01-19 12:10:00,113.83,113.95,113.73,113.95,16470.0,113.83,113.95,113.73,113.95,16470.0
2018-01-19 12:20:00,113.95,114.08,113.8,113.86,77307.0,113.95,114.08,113.8,113.86,77307.0
2018-01-19 12:30:00,113.84,114.04,113.8,113.96,24194.0,113.84,114.04,113.8,113.96,24194.0
2018-01-19 12:40:00,113.96,114.02,113.89,113.99,14688.0,113.96,114.02,113.89,113.99,14688.0
2018-01-19 12:50:00,114.02,114.2,113.88,114.13,29064.0,114.02,114.2,113.88,114.13,29064.0
2018-01-19 13:00:00,114.13,114.37,114.11,114.22,15298.0,114.13,114.37,114.11,114.22,15298.0
2018-01-19 13:10:00,114.22,114.31,114.18,114.26,28247.0,114.22,114.31,114.18,114.26,28247.0
2018-01-19 13:20:00,114.26,114.33,114.19,114.31,16552.0,114.26,114.33,114.19,114.31,16552.0
2018-01-19 13:30:00,114.28,114.37,114.12,114.12,31443.0,114.28,114.37,114.12,114.12,31443.0
2018-01-19 13:40:00,114.06,114.2,113.97,113.98,26428.0,114.06,114.2,113.97,113.98,26428.0
2018-01-19 13:50:00,114.02,114.15,113.95,114.05,22267.0,114.02,114.15,113.95,114.05,22267.0
2018-01-19 14:00:00,114.04,114.22,114.03,114.18,6926.0,114.04,114.22,114.03,114.18,6926.0
2018-01-19 14:10:00,114.14,114.19,114.04,114.17,19036.0,114.14,114.19,114.04,114.17,19036.0
2018-01-19 14:20:00,114.14,114.2,114.1,114.14,23262.0,114.14,114.2,114.1,114.14,23262.0
2018-01-19 14:30:00,114.17,114.27,114.14,114.26,20153.0,114.17,114.27,114.14,114.26,20153.0
2018-01-19 14:40:00,114.26,114.27,114.18,114.27,12495.0,114.26,114.27,114.18,114.27,12495.0
2018-01-19 14:50:00,114.26,114.45,114.23,114.41,20122.0,114.26,114.45,114.23,114.41,20122.0
2018-01-19 15:00:00,114.4,114.59,114.39,114.59,32084.0,114.4,114.59,114.39,114.59,32084.0
2018-01-19 15:10:00,114.55,114.7,114.54,114.7,17729.0,114.55,114.7,114.54,114.7,17729.0
2018-01-19 15:20:00,114.67,114.96,114.66,114.92,31491.0,114.67,114.96,114.66,114.92,31491.0
2018-01-19 15:30:00,114.93,114.94,114.7,114.72,40538.0,114.93,114.94,114.7,114.72,40538.0
2018-01-19 15:40:00,114.7,114.83,114.61,114.7,67497.0,114.7,114.83,114.61,114.7,67497.0
2018-01-19 15:50:00,114.7,115.0,114.54,114.72,203596.0,114.7,115.0,114.54,114.72,203596.0
2018-01-22 09:30:00,114.74,114.76,113.76,113.88,41121.0,114.74,114.76,113.76,113.88,41121.0
2018-01-22 09:40:00,113.93,113.97,113.43,113.54,32548.0,113.93,113.97,113.43,113.54,32548.0
2018-01-22 09:50:00,113.48,114.1,113.48,114.1,26217.0,113.48,114.1,113.48,114.1,26217.0
2018-01-22 10:00:00,114.11,114.68,114.09,114.52,44233.0,114.11,114.68,114.09,114.52,44233.0
2018-01-22 10:10:00,114.52,114.59,114.29,114.32,25866.0,114.52,114.59,114.29,114.32,25866.0
2018-01-22 10:20:00,114.33,114.33,114.04,114.1,8393.0,114.33,114.33,114.04,114.1,8393.0
2018-01-22 10:30:00,114.15,114.27,114.05,114.21,14023.0,114.15,114.27,114.05,114.21,14023.0
2018-01-22 10:40:00,114.22,114.47,114.18,114.46,22613.0,114.22,114.47,114.18,114.46,22613.0
2018-01-22 10:50:00,114.46,114.62,114.3,114.44,35939.0,114.46,114.62,114.3,114.44,35939.0
2018-01-22 11:00:00,114.43,114.59,114.38,114.47,72198.0,114.43,114.59,114.38,114.47,72198.0
2018-01-22 11:10:00,114.46,114.48,114.25,114.34,51622.0,114.46,114.48,114.25,114.34,51622.0
2018-01-22 11:20:00,114.37,114.44,114.23,114.23,12526.0,114.37,114.44,114.23,114.23,12526.0
2018-01-22 11:30:00,114.23,114.33,114.16,114.23,13772.0,114.23,114.33,114.16,114.23,13772.0
2018-01-22 11:40:00,114.26,114.33,114.2,114.31,11460.0,114.26,114.33,114.2,114.31,11460.0
2018-01-22 11:50:00,114.31,114.62,114.23,114.62,12626.0,114.31,114.62,114.23,114.62,12626.0
2018-01-22 12:00:00,114.54,114.55,114.32,114.37,18794.0,114.54,114.55,114.32,114.37,18794.0
2018-01-22 12:10:00,114.34,114.43,114.17,114.23,11415.0,114.34,114.43,114.17,114.23,11415.0
2018-01-22 12:20:00,114.22,114.44,114.21,114.38,15647.0,114.22,114.44,114.21,114.38,15647.0
2018-01-22 12:30:00,114.42,114.48,114.36,114.36,9698.0,114.42,114.48,114.36,114.36,9698.0
2018-01-22 12:40:00,114.36,114.62,114.33,114.54,28867.0,114.36,114.62,114.33,114.54,28867.0
2018-01-22 12:50:00,114.51,114.6,114.28,114.28,60817.0,114.51,114.6,114.28,114.28,60817.0
2018-01-22 13:00:00,114.25,114.39,114.2,114.35,7659.0,114.25,114.39,114.2,114.35,7659.0
2018-01-22 13:10:00,114.38,114.38,114.27,114.31,6816.0,114.38,114.38,114.27,114.31,6816.0
2018-01-22 13:20:00,114.29,114.47,114.29,114.42,3719.0,114.29,114.47,114.29,114.42,3719.0
2018-01-22 13:30:00,114.42,114.5,114.28,114.31,12471.0,114.42,114.5,114.28,114.31,12471.0
2018-01-22 13:40:00,114.31,114.33,114.11,114.12,23698.0,114.31,114.33,114.11,114.12,23698.0
2018-01-22 13:50:00,114.15,114.22,114.09,114.16,10346.0,114.15,114.22,114.09,114.16,10346.0
2018-01-22 14:00:00,114.16,114.21,114.04,114.09,7725.0,114.16,114.21,114.04,114.09,7725.0
2018-01-22 14:10:00,114.09,114.12,113.98,113.98,8913.0,114.09,114.12,113.98,113.98,8913.0
2018-01-22 14:20:00,114.02,114.03,113.77,113.79,16275.0,114.02,114.03,113.77,113.79,16275.0
2018-01-22 14:30:00,113.78,114.0,113.76,114.0,12577.0,113.78,114.0,113.76,114.0,12577.0
2018-01-22 14:40:00,114.0,114.06,113.98,114.05,10209.0,114.0,114.06,113.98,114.05,10209.0
2018-01-22 14:50:00,114.05,114.05,113.75,113.86,7931.0,114.05,114.05,113.75,113.86,7931.0
2018-01-22 15:00:00,113.84,113.87,113.75,113.86,8550.0,113.84,113.87,113.75,113.86,8550.0
2018-01-22 15:10:00,113.87,113.88,113.7,113.8,22140.0,113.87,113.88,113.7,113.8,22140.0
2018-01-22 15:20:00,113.81,114.22,113.78,114.12,25564.0,113.81,114.22,113.78,114.12,25564.0
2018-01-22 15:30:00,114.12,114.41,114.12,114.39,27984.0,114.12,114.41,114.12,114.39,27984.0
2018-01-22 15:40:00,114.36,114.65,114.36,114.57,57088.0,114.36,114.65,114.36,114.57,57088.0
2018-01-22 15:50:00,114.54,115.04,114.47,115.04,194759.0,114.54,115.04,114.47,115.04,194759.0
2018-01-23 09:30:00,115.1,115.83,114.62,115.34,55460.0,115.1,115.83,114.62,115.34,55460.0
2018-01-23 09:40:00,115.44,115.75,115.02,115.65,29768.0,115.44,115.75,115.02,115.65,29768.0
2018-01-23 09:50:00,115.69,115.71,115.32,115.65,24856.0,115.69,115.71,115.32,115.65,24856.0
2018-01-23 10:00:00,115.6,115.86,115.51,115.86,36023.0,115.6,115.86,115.51,115.86,36023.0
2018-01-23 10:10:00,115.9,116.28,115.83,116.13,56610.0,115.9,116.28,115.83,116.13,56610.0
2018-01-23 10:20:00,116.12,116.12,115.56,115.56,95264.0,116.12,116.12,115.56,115.56,95264.0
2018-01-23 10:30:00,115.59,115.59,115.26,115.47,36622.0,115.59,115.59,115.26,115.47,36622.0
2018-01-23 10:40:00,115.44,115.57,115.26,115.42,20257.0,115.44,115.57,115.26,115.42,20257.0
2018-01-23 10:50:00,115.38,115.4,115.14,115.18,73665.0,115.38,115.4,115.14,115.18,73665.0
2018-01-23 11:00:00,115.19,115.27,115.01,115.11,230894.0,115.19,115.27,115.01,115.11,230894.0
2018-01-23 11:10:00,115.08,115.1,114.9,114.91,18004.0,115.08,115.1,114.9,114.91,18004.0
2018-01-23 11:20:00,114.93,115.02,114.73,114.82,24317.0,114.93,115.02,114.73,114.82,24317.0
2018-01-23 11:30:00,114.84,115.0,114.8,114.83,94048.0,114.84,115.0,114.8,114.83,94048.0
2018-01-23 11:40:00,114.88,114.9,114.48,114.48,45051.0,114.88,114.9,114.48,114.48,45051.0
2018-01-23 11:50:00,114.48,114.74,114.38,114.67,39630.0,114.48,114.74,114.38,114.67,39630.0
2018-01-23 12:00:00,114.64,114.72,114.52,114.52,14270.0,114.64,114.72,114.52,114.52,14270.0
2018-01-23 12:10:00,114.53,114.67,114.52,114.59,9111.0,114.53,114.67,114.52,114.59,9111.0
2018-01-23 12:20:00,114.6,114.66,114.52,114.59,33570.0,114.6,114.66,114.52,114.59,33570.0
2018-01-23 12:30:00,114.59,114.59,114.45,114.47,61906.0,114.59,114.59,114.45,114.47,61906.0
2018-01-23 12:40:00,114.46,114.48,114.22,114.23,11344.0,114.46,114.48,114.22,114.23,11344.0
2018-01-23 12:50:00,114.23,114.51,114.19,114.43,14460.0,114.23,114.51,114.19,114.43,14460.0
2018-01-23 13:00:00,114.49,114.59,114.45,114.53,11077.0,114.49,114.59,114.45,114.53,11077.0
2018-01-23 13:10:00,114.5,114.66,114.41,114.56,15638.0,114.5,114.66,114.41,114.56,15638.0
2018-01-23 13:20:00,114.54,114.71,114.43,114.5,55559.0,114.54,114.71,114.43,114.5,55559.0
2018-01-23 13:30:00,114.51,114.52,114.37,114.4,12346.0,114.51,114.52,114.37,114.4,12346.0
2018-01-23 13:40:00,114.4,114.46,114.33,114.4,7111.0,114.4,114.46,114.33,114.4,7111.0
2018-01-23 13:50:00,114.4,114.4,114.21,114.21,75776.0,114.4,114.4,114.21,114.21,75776.0
2018-01-23 14:00:00,114.22,114.29,114.16,114.17,17128.0,114.22,114.29,114.16,114.17,17128.0
2018-01-23 14:10:00,114.16,114.17,114.04,114.07,21902.0,114.16,114.17,114.04,114.07,21902.0
2018-01-23 14:20:00,114.07,114.36,113.86,114.31,46866.0,114.07,114.36,113.86,114.31,46866.0
2018-01-23 14:30:00,114.33,114.44,114.24,114.44,13473.0,114.33,114.44,114.24,114.44,13473.0
2018-01-23 14:40:00,114.49,114.59,114.35,114.35,20517.0,114.49,114.59,114.35,114.35,20517.0
2018-01-23 14:50:00,114.38,114.49,114.32,114.41,33898.0,114.38,114.49,114.32,114.41,33898.0
2018-01-23 15:00:00,114.43,114.47,114.34,114.35,15582.0,114.43,114.47,114.34,114.35,15582.0
2018-01-23 15:10:00,114.38,114.44,114.32,114.36,16763.0,114.38,114.44,114.32,114.36,16763.0
2018-01-23 15:20:00,114.37,114.49,114.37,114.49,15356.0,114.37,114.49,114.37,114.49,15356.0
2018-01-23 15:30:00,114.49,114.63,114.47,114.6,28303.0,114.49,114.63,114.47,114.6,28303.0
2018-01-23 15:40:00,114.58,114.87,114.55,114.87,53098.0,114.58,114.87,114.55,114.87,53098.0
2018-01-23 15:50:00,114.84,114.87,114.67,114.72,103493.0,114.84,114.87,114.67,114.72,103493.0
2018-01-24 09:30:00,114.41,114.87,114.0,114.7,64291.0,114.41,114.87,114.0,114.7,64291.0
2018-01-24 09:40:00,114.74,115.03,114.61,114.82,28553.0,114.74,115.03,114.61,114.82,28553.0
2018-01-24 09:50:00,114.92,114.95,114.47,114.83,53360.0,114.92,114.95,114.47,114.83,53360.0
2018-01-24 10:00:00,114.93,115.09,114.71,114.94,22430.0,114.93,115.09,114.71,114.94,22430.0
2018-01-24 10:10:00,114.94,115.23,114.9,115.05,28598.0,114.94,115.23,114.9,115.05,28598.0
2018-01-24 10:20:00,115.06,115.37,115.01,115.11,11417.0,115.06,115.37,115.01,115.11,11417.0
2018-01-24 10:30:00,115.07,115.4,115.0,115.3,19227.0,115.07,115.4,115.0,115.3,19227.0
2018-01-24 10:40:00,115.28,115.49,115.22,115.22,11554.0,115.28,115.49,115.22,115.22,11554.0
2018-01-24 10:50:00,115.17,115.43,115.16,115.19,30689.0,115.17,115.43,115.16,115.19,30689.0
2018-01-24 11:00:00,115.27,115.43,115.26,115.38,26793.0,115.27,115.43,115.26,115.38,26793.0
2018-01-24 11:10:00,115.36,115.48,114.68,114.89,98733.0,115.36,115.48,114.68,114.89,98733.0
2018-01-24 11:20:00,114.95,115.0,114.79,114.93,13765.0,114.95,115.0,114.79,114.93,13765.0
2018-01-24 11:30:00,114.94,114.94,114.36,114.51,42965.0,114.94,114.94,114.36,114.51,42965.0
2018-01-24 11:40:00,114.59,114.61,114.19,114.2,59757.0,114.59,114.61,114.19,114.2,59757.0
2018-01-24 11:50:00,114.23,114.52,114.21,114.34,58671.0,114.23,114.52,114.21,114.34,58671.0
2018-01-24 12:00:00,114.26,114.3,113.97,114.0,21743.0,114.26,114.3,113.97,114.0,21743.0
2018-01-24 12:10:00,114.0,114.16,113.9,114.13,24038.0,114.0,114.16,113.9,114.13,24038.0
2018-01-24 12:20:00,114.12,114.12,113.73,113.8,14714.0,114.12,114.12,113.73,113.8,14714.0
2018-01-24 12:30:00,113.79,113.85,113.39,113.39,42198.0,113.79,113.85,113.39,113.39,42198.0
2018-01-24 12:40:00,113.35,113.4,112.72,113.1,62221.0,113.35,113.4,112.72,113.1,62221.0
2018-01-24 12:50:00,113.12,113.17,112.96,113.04,28090.0,113.12,113.17,112.96,113.04,28090.0
2018-01-24 13:00:00,113.08,113.3,113.0,113.0,21288.0,113.08,113.3,113.0,113.0,21288.0
2018-01-24 13:10:00,113.0,113.21,112.91,113.05,20916.0,113.0,113.21,112.91,113.05,20916.0
2018-01-24 13:20:00,113.12,113.66,113.11,113.66,5625.0,113.12,113.66,113.11,113.66,5625.0
2018-01-24 13:30:00,113.6,113.82,113.54,113.68,14424.0,113.6,113.82,113.54,113.68,14424.0
2018-01-24 13:40:00,113.76,113.86,113.67,113.68,23246.0,113.76,113.86,113.67,113.68,23246.0
2018-01-24 13:50:00,113.76,113.89,113.61,113.68,19030.0,113.76,113.89,113.61,113.68,19030.0
2018-01-24 14:00:00,113.68,113.89,113.42,113.69,32037.0,113.68,113.89,113.42,113.69,32037.0
2018-01-24 14:10:00,113.72,113.91,113.66,113.91,18057.0,113.72,113.91,113.66,113.91,18057.0
2018-01-24 14:20:00,113.87,113.99,113.81,113.97,11675.0,113.87,113.99,113.81,113.97,11675.0
2018-01-24 14:30:00,113.96,114.0,113.76,113.87,17365.0,113.96,114.0,113.76,113.87,17365.0
2018-01-24 14:40:00,113.85,114.06,113.79,114.05,15187.0,113.85,114.06,113.79,114.05,15187.0
2018-01-24 14:50:00,114.01,114.05,113.74,113.74,11210.0,114.01,114.05,113.74,113.74,11210.0
2018-01-24 15:00:00,113.74,113.8,113.54,113.62,28602.0,113.74,113.8,113.54,113.62,28602.0
2018-01-24 15:10:00,113.62,113.83,113.62,113.74,13014.0,113.62,113.83,113.62,113.74,13014.0
2018-01-24 15:20:00,113.73,113.98,113.69,113.97,16906.0,113.73,113.98,113.69,113.97,16906.0
2018-01-24 15:30:00,113.96,113.99,113.81,113.92,14888.0,113.96,113.99,113.81,113.92,14888.0
2018-01-24 15:40:00,113.9,114.5,113.86,114.42,64157.0,113.9,114.5,113.86,114.42,64157.0
2018-01-24 15:50:00,114.4,114.46,114.2,114.34,165498.0,114.4,114.46,114.2,114.34,165498.0
2018-01-25 09:30:00,114.68,115.09,113.87,113.87,75977.0,114.68,115.09,113.87,113.87,75977.0
2018-01-25 09:40:00,113.97,114.06,113.3,113.45,56723.0,113.97,114.06,113.3,113.45,56723.0
2018-01-25 09:50:00,113.46,113.96,113.44,113.62,41259.0,113.46,113.96,113.44,113.62,41259.0
2018-01-25 10:00:00,113.67,113.74,113.13,113.13,17599.0,113.67,113.74,113.13,113.13,17599.0
2018-01-25 10:10:00,113.16,113.66,113.06,113.59,20004.0,113.16,113.66,113.06,113.59,20004.0
2018-01-25 10:20:00,113.63,113.98,113.55,113.69,18558.0,113.63,113.98,113.55,113.69,18558.0
2018-01-25 10:30:00,113.71,114.13,113.71,113.94,18126.0,113.71,114.13,113.71,113.94,18126.0
2018-01-25 10:40:00,114.01,114.05,113.68,113.9,10882.0,114.01,114.05,113.68,113.9,10882.0
2018-01-25 10:50:00,113.89,114.26,113.86,114.05,13073.0,113.89,114.26,113.86,114.05,13073.0
2018-01-25 11:00:00,114.01,114.32,114.01,114.29,12000.0,114.01,114.32,114.01,114.29,12000.0
2018-01-25 11:10:00,114.29,114.59,114.22,114.51,25207.0,114.29,114.59,114.22,114.51,25207.0
2018-01-25 11:20:00,114.43,114.6,114.35,114.47,23522.0,114.43,114.6,114.35,114.47,23522.0
2018-01-25 11:30:00,114.51,114.65,114.48,114.58,13548.0,114.51,114.65,114.48,114.58,13548.0
2018-01-25 11:40:00,114.54,114.82,114.54,114.75,15730.0,114.54,114.82,114.54,114.75,15730.0
2018-01-25 11:50:00,114.76,115.1,114.76,114.97,15699.0,114.76,115.1,114.76,114.97,15699.0
2018-01-25 12:00:00,114.93,114.98,114.59,114.59,16403.0,114.93,114.98,114.59,114.59,16403.0
2018-01-25 12:10:00,114.55,114.63,114.38,114.43,19169.0,114.55,114.63,114.38,114.43,19169.0
2018-01-25 12:20:00,114.38,114.7,114.38,114.7,17062.0,114.38,114.7,114.38,114.7,17062.0
2018-01-25 12:30:00,114.68,114.86,114.57,114.57,17605.0,114.68,114.86,114.57,114.57,17605.0
2018-01-25 12:40:00,114.63,114.75,114.49,114.61,12578.0,114.63,114.75,114.49,114.61,12578.0
2018-01-25 12:50:00,114.66,114.73,114.48,114.68,12747.0,114.66,114.73,114.48,114.68,12747.0
2018-01-25 13:00:00,114.68,114.7,114.37,114.56,12532.0,114.68,114.7,114.37,114.56,12532.0
2018-01-25 13:10:00,114.56,114.69,114.52,114.54,16998.0,114.56,114.69,114.52,114.54,16998.0
2018-01-25 13:20:00,114.55,114.62,114.41,114.62,16064.0,114.55,114.62,114.41,114.62,16064.0
2018-01-25 13:30:00,114.59,114.68,114.57,114.61,19944.0,114.59,114.68,114.57,114.61,19944.0
2018-01-25 13:40:00,114.61,114.86,114.58,114.73,14850.0,114.61,114.86,114.58,114.73,14850.0
2018-01-25 13:50:00,114.72,114.77,114.63,114.63,12915.0,114.72,114.77,114.63,114.63,12915.0
2018-01-25 14:00:00,114.63,114.79,114.51,114.64,14811.0,114.63,114.79,114.51,114.64,14811.0
2018-01-25 14:10:00,114.64,114.7,114.46,114.65,16654.0,114.64,114.7,114.46,114.65,16654.0
2018-01-25 14:20:00,114.65,114.73,114.54,114.73,12545.0,114.65,114.73,114.54,114.73,12545.0
2018-01-25 14:30:00,114.68,114.79,114.57,114.74,34193.0,114.68,114.79,114.57,114.74,34193.0
2018-01-25 14:40:00,114.74,114.8,114.66,114.76,18457.0,114.74,114.8,114.66,114.76,18457.0
2018-01-25 14:50:00,114.75,114.87,114.66,114.77,30697.0,114.75,114.87,114.66,114.77,30697.0
2018-01-25 15:00:00,114.78,114.83,114.67,114.71,22666.0,114.78,114.83,114.67,114.71,22666.0
2018-01-25 15:10:00,114.68,114.79,114.61,114.76,21216.0,114.68,114.79,114.61,114.76,21216.0
2018-01-25 15:20:00,114.76,114.9,114.75,114.82,18451.0,114.76,114.9,114.75,114.82,18451.0
2018-01-25 15:30:00,114.81,114.94,114.73,114.94,78855.0,114.81,114.94,114.73,114.94,78855.0
2018-01-25 15:40:00,114.94,115.18,114.9,115.1,38877.0,114.94,115.18,114.9,115.1,38877.0
2018-01-25 15:50:00,115.09,115.52,114.84,115.1,177707.0,115.09,115.52,114.84,115.1,177707.0
2018-01-26 09:30:00,115.0,115.0,114.21,114.46,64923.0,115.0,115.0,114.21,114.46,64923.0
2018-01-26 09:40:00,114.55,114.74,114.43,114.43,20496.0,114.55,114.74,114.43,114.43,20496.0
2018-01-26 09:50:00,114.46,114.71,114.43,114.57,39267.0,114.46,114.71,114.43,114.57,39267.0
2018-01-26 10:00:00,114.56,114.65,114.45,114.47,31171.0,114.56,114.65,114.45,114.47,31171.0
2018-01-26 10:10:00,114.44,114.44,114.17,114.4,28362.0,114.44,114.44,114.17,114.4,28362.0
2018-01-26 10:20:00,114.38,114.38,114.14,114.23,31788.0,114.38,114.38,114.14,114.23,31788.0
2018-01-26 10:30:00,114.23,114.44,114.12,114.39,49199.0,114.23,114.44,114.12,114.39,49199.0
2018-01-26 10:40:00,114.38,114.44,113.9,113.9,112516.0,114.38,114.44,113.9,113.9,112516.0
2018-01-26 10:50:00,113.86,114.45,113.83,114.12,53537.0,113.86,114.45,113.83,114.12,53537.0
2018-01-26 11:00:00,114.02,114.3,114.02,114.25,28737.0,114.02,114.3,114.02,114.25,28737.0
2018-01-26 11:10:00,114.25,114.35,114.09,114.35,28580.0,114.25,114.35,114.09,114.35,28580.0
2018-01-26 11:20:00,114.35,114.45,114.27,114.41,24541.0,114.35,114.45,114.27,114.41,24541.0
2018-01-26 11:30:00,114.45,114.68,114.3,114.51,29972.0,114.45,114.68,114.3,114.51,29972.0
2018-01-26 11:40:00,114.52,114.52,114.35,114.44,16292.0,114.52,114.52,114.35,114.44,16292.0
2018-01-26 11:50:00,114.45,114.47,114.29,114.44,16946.0,114.45,114.47,114.29,114.44,16946.0
2018-01-26 12:00:00,114.46,114.46,114.07,114.12,44876.0,114.46,114.46,114.07,114.12,44876.0
2018-01-26 12:10:00,114.15,114.4,114.12,114.36,20288.0,114.15,114.4,114.12,114.36,20288.0
2018-01-26 12:20:00,114.36,114.46,114.33,114.41,11674.0,114.36,114.46,114.33,114.41,11674.0
2018-01-26 12:30:00,114.39,114.42,114.27,114.31,14236.0,114.39,114.42,114.27,114.31,14236.0
2018-01-26 12:40:00,114.33,114.56,114.28,114.41,13153.0,114.33,114.56,114.28,114.41,13153.0
2018-01-26 12:50:00,114.46,114.58,114.32,114.52,27659.0,114.46,114.58,114.32,114.52,27659.0
2018-01-26 13:00:00,114.52,114.52,114.27,114.43,49395.0,114.52,114.52,114.27,114.43,49395.0
2018-01-26 13:10:00,114.46,114.49,114.38,114.47,15252.0,114.46,114.49,114.38,114.47,15252.0
2018-01-26 13:20:00,114.48,114.64,114.45,114.45,11004.0,114.48,114.64,114.45,114.45,11004.0
2018-01-26 13:30:00,114.46,114.56,114.39,114.51,17724.0,114.46,114.56,114.39,114.51,17724.0
2018-01-26 13:40:00,114.52,114.61,114.49,114.59,11515.0,114.52,114.61,114.49,114.59,11515.0
2018-01-26 13:50:00,114.57,114.7,114.57,114.61,10081.0,114.57,114.7,114.57,114.61,10081.0
2018-01-26 14:00:00,114.63,114.63,114.43,114.49,28639.0,114.63,114.63,114.43,114.49,28639.0
2018-01-26 14:10:00,114.5,114.57,114.46,114.52,23972.0,114.5,114.57,114.46,114.52,23972.0
2018-01-26 14:20:00,114.54,114.7,114.54,114.58,17649.0,114.54,114.7,114.54,114.58,17649.0
2018-01-26 14:30:00,114.59,114.7,114.55,114.6,18495.0,114.59,114.7,114.55,114.6,18495.0
2018-01-26 14:40:00,114.61,114.75,114.6,114.75,16983.0,114.61,114.75,114.6,114.75,16983.0
2018-01-26 14:50:00,114.77,114.82,114.72,114.73,13019.0,114.77,114.82,114.72,114.73,13019.0
2018-01-26 15:00:00,114.72,114.79,114.66,114.72,19036.0,114.72,114.79,114.66,114.72,19036.0
2018-01-26 15:10:00,114.72,115.0,114.72,115.0,17210.0,114.72,115.0,114.72,115.0,17210.0
2018-01-26 15:20:00,115.0,115.01,114.9,114.95,17122.0,115.0,115.01,114.9,114.95,17122.0
2018-01-26 15:30:00,114.92,115.12,114.9,115.11,21605.0,114.92,115.12,114.9,115.11,21605.0
2018-01-26 15:40:00,115.12,115.27,115.09,115.26,45997.0,115.12,115.27,115.09,115.26,45997.0
2018-01-26 15:50:00,115.26,115.5,115.26,115.41,129213.0,115.26,115.5,115.26,115.41,129213.0
2018-01-29 09:30:00,115.03,115.13,114.54,114.87,68984.0,115.03,115.13,114.54,114.87,68984.0
2018-01-29 09:40:00,114.87,115.19,114.73,115.19,26515.0,114.87,115.19,114.73,115.19,26515.0
2018-01-29 09:50:00,115.22,115.25,114.79,115.05,23157.0,115.22,115.25,114.79,115.05,23157.0
2018-01-29 10:00:00,115.05,115.05,114.65,114.94,17973.0,115.05,115.05,114.65,114.94,17973.0
2018-01-29 10:10:00,114.87,115.0,114.72,114.93,42699.0,114.87,115.0,114.72,114.93,42699.0
2018-01-29 10:20:00,114.92,115.17,114.89,115.1,14830.0,114.92,115.17,114.89,115.1,14830.0
2018-01-29 10:30:00,115.15,115.15,114.96,115.08,36915.0,115.15,115.15,114.96,115.08,36915.0
2018-01-29 10:40:00,115.1,115.32,114.98,115.2,34508.0,115.1,115.32,114.98,115.2,34508.0
2018-01-29 10:50:00,115.19,115.43,115.1,115.34,9856.0,115.19,115.43,115.1,115.34,9856.0
2018-01-29 11:00:00,115.31,115.45,115.14,115.45,12392.0,115.31,115.45,115.14,115.45,12392.0
2018-01-29 11:10:00,115.38,115.46,115.23,115.41,13201.0,115.38,115.46,115.23,115.41,13201.0
2018-01-29 11:20:00,115.4,115.68,115.36,115.45,19474.0,115.4,115.68,115.36,115.45,19474.0
2018-01-29 11:30:00,115.44,115.71,115.44,115.68,9250.0,115.44,115.71,115.44,115.68,9250.0
2018-01-29 11:40:00,115.65,115.74,115.47,115.7,12799.0,115.65,115.74,115.47,115.7,12799.0
2018-01-29 11:50:00,115.7,116.06,115.68,115.89,21244.0,115.7,116.06,115.68,115.89,21244.0
2018-01-29 12:00:00,115.87,115.97,115.67,115.89,19311.0,115.87,115.97,115.67,115.89,19311.0
2018-01-29 12:10:00,115.89,116.06,115.8,116.05,10392.0,115.89,116.06,115.8,116.05,10392.0
2018-01-29 12:20:00,116.03,116.04,115.78,115.91,8890.0,116.03,116.04,115.78,115.91,8890.0
2018-01-29 12:30:00,115.95,116.01,115.8,115.8,13528.0,115.95,116.01,115.8,115.8,13528.0
2018-01-29 12:40:00,115.78,115.91,115.72,115.91,41094.0,115.78,115.91,115.72,115.91,41094.0
2018-01-29 12:50:00,115.91,116.19,115.9,116.1,11538.0,115.91,116.19,115.9,116.1,11538.0
2018-01-29 13:00:00,116.08,116.21,116.01,116.11,39246.0,116.08,116.21,116.01,116.11,39246.0
2018-01-29 13:10:00,116.13,116.15,116.01,116.03,27279.0,116.13,116.15,116.01,116.03,27279.0
2018-01-29 13:20:00,116.03,116.09,116.0,116.08,23937.0,116.03,116.09,116.0,116.08,23937.0
2018-01-29 13:30:00,116.04,116.1,115.96,116.04,53902.0,116.04,116.1,115.96,116.04,53902.0
2018-01-29 13:40:00,116.04,116.11,115.84,115.84,15157.0,116.04,116.11,115.84,115.84,15157.0
2018-01-29 13:50:00,115.91,116.02,115.85,115.95,38568.0,115.91,116.02,115.85,115.95,38568.0
2018-01-29 14:00:00,115.98,116.08,115.9,116.0,11327.0,115.98,116.08,115.9,116.0,11327.0
2018-01-29 14:10:00,116.0,116.13,115.91,116.11,13602.0,116.0,116.13,115.91,116.11,13602.0
2018-01-29 14:20:00,116.09,116.19,116.02,116.12,12227.0,116.09,116.19,116.02,116.12,12227.0
2018-01-29 14:30:00,116.12,116.16,115.94,115.94,27621.0,116.12,116.16,115.94,115.94,27621.0
2018-01-29 14:40:00,115.93,116.14,115.92,116.09,17122.0,115.93,116.14,115.92,116.09,17122.0
2018-01-29 14:50:00,116.05,116.19,116.04,116.13,16389.0,116.05,116.19,116.04,116.13,16389.0
2018-01-29 15:00:00,116.16,116.28,116.12,116.28,18494.0,116.16,116.28,116.12,116.28,18494.0
2018-01-29 15:10:00,116.29,116.4,116.27,116.33,20036.0,116.29,116.4,116.27,116.33,20036.0
2018-01-29 15:20:00,116.29,116.31,116.14,116.19,31083.0,116.29,116.31,116.14,116.19,31083.0
2018-01-29 15:30:00,116.2,116.49,116.2,116.45,49631.0,116.2,116.49,116.2,116.45,49631.0
2018-01-29 15:40:00,116.46,116.57,116.25,116.31,117162.0,116.46,116.57,116.25,116.31,117162.0
2018-01-29 15:50:00,116.34,116.58,116.06,116.36,231106.0,116.34,116.58,116.06,116.36,231106.0
2018-01-30 09:30:00,115.99,116.46,114.82,115.7,128120.0,115.99,116.46,114.82,115.7,128120.0
2018-01-30 09:40:00,115.73,115.73,115.12,115.32,39593.0,115.73,115.73,115.12,115.32,39593.0
2018-01-30 09:50:00,115.19,115.33,114.86,115.05,98897.0,115.19,115.33,114.86,115.05,98897.0
2018-01-30 10:00:00,115.04,115.36,114.96,115.13,41929.0,115.04,115.36,114.96,115.13,41929.0
2018-01-30 10:10:00,115.16,115.34,114.98,115.03,50631.0,115.16,115.34,114.98,115.03,50631.0
2018-01-30 10:20:00,115.0,115.64,114.99,115.61,26669.0,115.0,115.64,114.99,115.61,26669.0
2018-01-30 10:30:00,115.56,115.94,115.53,115.68,116867.0,115.56,115.94,115.53,115.68,116867.0
2018-01-30 10:40:00,115.68,115.68,115.2,115.36,20977.0,115.68,115.68,115.2,115.36,20977.0
2018-01-30 10:50:00,115.38,115.73,115.28,115.43,21481.0,115.38,115.73,115.28,115.43,21481.0
2018-01-30 11:00:00,115.42,115.62,114.99,115.13,26210.0,115.42,115.62,114.99,115.13,26210.0
2018-01-30 11:10:00,115.22,115.62,115.1,115.62,21814.0,115.22,115.62,115.1,115.62,21814.0
2018-01-30 11:20:00,115.59,115.68,115.39,115.57,21544.0,115.59,115.68,115.39,115.57,21544.0
2018-01-30 11:30:00,115.5,115.75,115.4,115.63,25546.0,115.5,115.75,115.4,115.63,25546.0
2018-01-30 11:40:00,115.58,115.85,115.56,115.61,14665.0,115.58,115.85,115.56,115.61,14665.0
2018-01-30 11:50:00,115.54,115.77,115.48,115.48,17946.0,115.54,115.77,115.48,115.48,17946.0
2018-01-30 12:00:00,115.5,115.54,115.22,115.41,8300.0,115.5,115.54,115.22,115.41,8300.0
2018-01-30 12:10:00,115.42,115.5,115.33,115.41,9258.0,115.42,115.5,115.33,115.41,9258.0
2018-01-30 12:20:00,115.38,115.52,115.16,115.16,10645.0,115.38,115.52,115.16,115.16,10645.0
2018-01-30 12:30:00,115.16,115.39,115.1,115.11,12490.0,115.16,115.39,115.1,115.11,12490.0
2018-01-30 12:40:00,115.12,115.29,115.1,115.11,17720.0,115.12,115.29,115.1,115.11,17720.0
2018-01-30 12:50:00,115.16,115.36,115.13,115.36,8960.0,115.16,115.36,115.13,115.36,8960.0
2018-01-30 13:00:00,115.3,115.36,115.14,115.17,8966.0,115.3,115.36,115.14,115.17,8966.0
2018-01-30 13:10:00,115.26,115.28,115.05,115.16,10900.0,115.26,115.28,115.05,115.16,10900.0
2018-01-30 13:20:00,115.14,115.17,115.01,115.11,9994.0,115.14,115.17,115.01,115.11,9994.0
2018-01-30 13:30:00,115.14,115.4,115.07,115.4,17000.0,115.14,115.4,115.07,115.4,17000.0
2018-01-30 13:40:00,115.35,115.41,115.19,115.27,21165.0,115.35,115.41,115.19,115.27,21165.0
2018-01-30 13:50:00,115.24,115.28,115.11,115.22,96668.0,115.24,115.28,115.11,115.22,96668.0
2018-01-30 14:00:00,115.23,115.3,115.07,115.16,115603.0,115.23,115.3,115.07,115.16,115603.0
2018-01-30 14:10:00,115.15,115.36,115.12,115.13,32568.0,115.15,115.36,115.12,115.13,32568.0
2018-01-30 14:20:00,115.13,115.13,114.87,114.91,10107.0,115.13,115.13,114.87,114.91,10107.0
2018-01-30 14:30:00,114.91,114.94,114.64,114.76,11201.0,114.91,114.94,114.64,114.76,11201.0
2018-01-30 14:40:00,114.73,114.8,114.64,114.71,7621.0,114.73,114.8,114.64,114.71,7621.0
2018-01-30 14:50:00,114.73,114.74,114.46,114.47,27712.0,114.73,114.74,114.46,114.47,27712.0
2018-01-30 15:00:00,114.43,114.66,114.34,114.64,21198.0,114.43,114.66,114.34,114.64,21198.0
2018-01-30 15:10:00,114.64,114.92,114.63,114.9,17175.0,114.64,114.92,114.63,114.9,17175.0
2018-01-30 15:20:00,114.9,114.92,114.71,114.84,17022.0,114.9,114.92,114.71,114.84,17022.0
2018-01-30 15:30:00,114.86,114.93,114.78,114.79,40710.0,114.86,114.93,114.78,114.79,40710.0
2018-01-30 15:40:00,114.81,114.9,114.74,114.89,73147.0,114.81,114.9,114.74,114.89,73147.0
2018-01-30 15:50:00,114.87,114.87,114.54,114.65,180951.0,114.87,114.87,114.54,114.65,180951.0
2018-01-31 09:30:00,114.77,115.96,114.77,115.59,56284.0,114.77,115.96,114.77,115.59,56284.0
2018-01-31 09:40:00,115.55,115.71,115.38,115.44,10988.0,115.55,115.71,115.38,115.44,10988.0
2018-01-31 09:50:00,115.48,115.9,115.41,115.7,25754.0,115.48,115.9,115.41,115.7,25754.0
2018-01-31 10:00:00,115.76,116.28,115.75,116.12,45535.0,115.76,116.28,115.75,116.12,45535.0
2018-01-31 10:10:00,116.11,116.65,116.1,116.25,21844.0,116.11,116.65,116.1,116.25,21844.0
2018-01-31 10:20:00,116.2,116.38,115.82,115.86,20513.0,116.2,116.38,115.82,115.86,20513.0
2018-01-31 10:30:00,115.89,115.98,115.7,115.7,16698.0,115.89,115.98,115.7,115.7,16698.0
2018-01-31 10:40:00,115.7,115.71,115.5,115.64,13971.0,115.7,115.71,115.5,115.64,13971.0
2018-01-31 10:50:00,115.73,115.79,115.46,115.59,14170.0,115.73,115.79,115.46,115.59,14170.0
2018-01-31 11:00:00,115.62,115.69,115.51,115.55,14560.0,115.62,115.69,115.51,115.55,14560.0
2018-01-31 11:10:00,115.53,115.8,115.49,115.75,19034.0,115.53,115.8,115.49,115.75,19034.0
2018-01-31 11:20:00,115.74,116.11,115.74,115.93,29962.0,115.74,116.11,115.74,115.93,29962.0
2018-01-31 11:30:00,115.88,116.07,115.88,116.01,23258.0,115.88,116.07,115.88,116.01,23258.0
2018-01-31 11:40:00,115.98,116.02,115.83,115.89,15996.0,115.98,116.02,115.83,115.89,15996.0
2018-01-31 11:50:00,115.83,115.89,115.75,115.82,12107.0,115.83,115.89,115.75,115.82,12107.0
2018-01-31 12:00:00,115.81,115.86,115.63,115.63,11129.0,115.81,115.86,115.63,115.63,11129.0
2018-01-31 12:10:00,115.6,115.7,115.56,115.7,10142.0,115.6,115.7,115.56,115.7,10142.0
2018-01-31 12:20:00,115.77,115.78,115.4,115.4,13377.0,115.77,115.78,115.4,115.4,13377.0
2018-01-31 12:30:00,115.45,115.46,115.22,115.4,25873.0,115.45,115.46,115.22,115.4,25873.0
2018-01-31 12:40:00,115.41,115.46,115.16,115.19,13204.0,115.41,115.46,115.16,115.19,13204.0
2018-01-31 12:50:00,115.18,115.35,115.18,115.35,26015.0,115.18,115.35,115.18,115.35,26015.0
2018-01-31 13:00:00,115.34,115.53,115.33,115.42,23344.0,115.34,115.53,115.33,115.42,23344.0
2018-01-31 13:10:00,115.39,115.48,115.34,115.42,19823.0,115.39,115.48,115.34,115.42,19823.0
2018-01-31 13:20:00,115.46,115.56,115.4,115.54,17548.0,115.46,115.56,115.4,115.54,17548.0
2018-01-31 13:30:00,115.53,115.63,115.5,115.58,11703.0,115.53,115.63,115.5,115.58,11703.0
2018-01-31 13:40:00,115.62,115.62,115.36,115.42,13363.0,115.62,115.62,115.36,115.42,13363.0
2018-01-31 13:50:00,115.42,115.42,115.12,115.15,15910.0,115.42,115.42,115.12,115.15,15910.0
2018-01-31 14:00:00,115.18,115.41,115.08,115.33,55220.0,115.18,115.41,115.08,115.33,55220.0
2018-01-31 14:10:00,115.38,115.49,115.3,115.42,13760.0,115.38,115.49,115.3,115.42,13760.0
2018-01-31 14:20:00,115.41,115.44,115.04,115.09,12690.0,115.41,115.44,115.04,115.09,12690.0
2018-01-31 14:30:00,115.03,115.2,114.71,114.71,41663.0,115.03,115.2,114.71,114.71,41663.0
2018-01-31 14:40:00,114.78,114.78,113.88,113.88,61469.0,114.78,114.78,113.88,113.88,61469.0
2018-01-31 14:50:00,113.83,114.52,113.74,114.46,26562.0,113.83,114.52,113.74,114.46,26562.0
2018-01-31 15:00:00,114.45,114.52,114.04,114.18,23279.0,114.45,114.52,114.04,114.18,23279.0
2018-01-31 15:10:00,114.23,114.29,114.0,114.08,31094.0,114.23,114.29,114.0,114.08,31094.0
2018-01-31 15:20:00,114.1,114.36,114.04,114.33,16088.0,114.1,114.36,114.04,114.33,16088.0
2018-01-31 15:30:00,114.34,114.72,114.29,114.64,35761.0,114.34,114.72,114.29,114.64,35761.0
2018-01-31 15:40:00,114.66,115.08,114.64,114.93,98881.0,114.66,115.08,114.64,114.93,98881.0
2018-01-31 15:50:00,114.91,115.03,114.61,115.01,200077.0,114.91,115.03,114.61,115.01,200077.0
2018-02-01 09:30:00,113.6,113.82,111.74,113.26,181090.0,113.6,113.82,111.74,113.26,181090.0
2018-02-01 09:40:00,113.26,113.73,113.18,113.45,41494.0,113.26,113.73,113.18,113.45,41494.0
2018-02-01 09:50:00,113.48,113.9,113.48,113.63,33304.0,113.48,113.9,113.48,113.63,33304.0
2018-02-01 10:00:00,113.58,113.85,113.5,113.67,26359.0,113.58,113.85,113.5,113.67,26359.0
2018-02-01 10:10:00,113.68,114.07,113.54,114.07,27096.0,113.68,114.07,113.54,114.07,27096.0
2018-02-01 10:20:00,114.07,114.46,113.85,114.16,56353.0,114.07,114.46,113.85,114.16,56353.0
2018-02-01 10:30:00,114.14,114.21,113.87,113.87,28076.0,114.14,114.21,113.87,113.87,28076.0
2018-02-01 10:40:00,113.89,113.96,113.66,113.91,31151.0,113.89,113.96,113.66,113.91,31151.0
2018-02-01 10:50:00,113.85,113.99,113.69,113.75,16155.0,113.85,113.99,113.69,113.75,16155.0
2018-02-01 11:00:00,113.85,114.06,113.7,113.7,24111.0,113.85,114.06,113.7,113.7,24111.0
2018-02-01 11:10:00,113.75,113.93,113.58,113.93,14893.0,113.75,113.93,113.58,113.93,14893.0
2018-02-01 11:20:00,113.93,113.98,113.79,113.89,17035.0,113.93,113.98,113.79,113.89,17035.0
2018-02-01 11:30:00,113.95,114.29,113.95,114.25,16357.0,113.95,114.29,113.95,114.25,16357.0
2018-02-01 11:40:00,114.26,114.37,114.19,114.19,10789.0,114.26,114.37,114.19,114.19,10789.0
2018-02-01 11:50:00,114.18,114.44,114.08,114.44,17508.0,114.18,114.44,114.08,114.44,17508.0
2018-02-01 12:00:00,114.44,114.62,114.3,114.33,27072.0,114.44,114.62,114.3,114.33,27072.0
2018-02-01 12:10:00,114.32,114.58,114.32,114.55,19671.0,114.32,114.58,114.32,114.55,19671.0
2018-02-01 12:20:00,114.51,114.55,114.34,114.37,11068.0,114.51,114.55,114.34,114.37,11068.0
2018-02-01 12:30:00,114.38,114.51,114.38,114.43,10260.0,114.38,114.51,114.38,114.43,10260.0
2018-02-01 12:40:00,114.47,114.73,114.46,114.68,13373.0,114.47,114.73,114.46,114.68,13373.0
2018-02-01 12:50:00,114.68,114.72,114.51,114.64,7945.0,114.68,114.72,114.51,114.64,7945.0
2018-02-01 13:00:00,114.67,114.81,114.63,114.65,11463.0,114.67,114.81,114.63,114.65,11463.0
2018-02-01 13:10:00,114.69,114.78,114.67,114.75,7509.0,114.69,114.78,114.67,114.75,7509.0
2018-02-01 13:20:00,114.73,114.89,114.7,114.82,7800.0,114.73,114.89,114.7,114.82,7800.0
2018-02-01 13:30:00,114.82,114.85,114.6,114.65,7999.0,114.82,114.85,114.6,114.65,7999.0
2018-02-01 13:40:00,114.61,114.63,114.46,114.6,17195.0,114.61,114.63,114.46,114.6,17195.0
2018-02-01 13:50:00,114.58,114.61,114.41,114.48,12790.0,114.58,114.61,114.41,114.48,12790.0
2018-02-01 14:00:00,114.47,114.65,114.47,114.55,15846.0,114.47,114.65,114.47,114.55,15846.0
2018-02-01 14:10:00,114.52,114.6,114.46,114.51,11324.0,114.52,114.6,114.46,114.51,11324.0
2018-02-01 14:20:00,114.49,114.55,114.2,114.51,24601.0,114.49,114.55,114.2,114.51,24601.0
2018-02-01 14:30:00,114.48,114.51,114.27,114.5,17849.0,114.48,114.51,114.27,114.5,17849.0
2018-02-01 14:40:00,114.46,114.68,114.46,114.68,17373.0,114.46,114.68,114.46,114.68,17373.0
2018-02-01 14:50:00,114.66,114.78,114.64,114.7,20893.0,114.66,114.78,114.64,114.7,20893.0
2018-02-01 15:00:00,114.69,114.69,114.27,114.48,27640.0,114.69,114.69,114.27,114.48,27640.0
2018-02-01 15:10:00,114.51,114.52,114.1,114.14,15405.0,114.51,114.52,114.1,114.14,15405.0
2018-02-01 15:20:00,114.1,114.2,113.95,113.96,23249.0,114.1,114.2,113.95,113.96,23249.0
2018-02-01 15:30:00,113.95,114.0,113.74,113.96,37837.0,113.95,114.0,113.74,113.96,37837.0
2018-02-01 15:40:00,113.96,114.12,113.73,114.05,43538.0,113.96,114.12,113.73,114.05,43538.0
2018-02-01 15:50:00,114.07,114.1,113.77,113.87,112456.0,114.07,114.1,113.77,113.87,112456.0
2018-02-02 09:30:00,112.53,112.89,111.17,111.91,81377.0,112.53,112.89,111.17,111.91,81377.0
2018-02-02 09:40:00,111.99,112.56,111.97,112.4,38886.0,111.99,112.56,111.97,112.4,38886.0
2018-02-02 09:50:00,112.44,112.52,111.75,111.84,39816.0,112.44,112.52,111.75,111.84,39816.0
2018-02-02 10:00:00,111.81,112.01,111.36,111.75,50882.0,111.81,112.01,111.36,111.75,50882.0
2018-02-02 10:10:00,111.77,112.02,111.43,111.57,32163.0,111.77,112.02,111.43,111.57,32163.0
2018-02-02 10:20:00,111.47,112.15,111.4,111.89,41709.0,111.47,112.15,111.4,111.89,41709.0
2018-02-02 10:30:00,111.83,111.91,111.41,111.48,36837.0,111.83,111.91,111.41,111.48,36837.0
2018-02-02 10:40:00,111.49,111.54,110.66,110.96,57085.0,111.49,111.54,110.66,110.96,57085.0
2018-02-02 10:50:00,110.92,111.3,110.82,110.94,25867.0,110.92,111.3,110.82,110.94,25867.0
2018-02-02 11:00:00,110.93,111.09,110.67,111.09,33218.0,110.93,111.09,110.67,111.09,33218.0
2018-02-02 11:10:00,111.1,111.19,110.65,110.77,30886.0,111.1,111.19,110.65,110.77,30886.0
2018-02-02 11:20:00,110.68,111.27,110.64,111.19,43813.0,110.68,111.27,110.64,111.19,43813.0
2018-02-02 11:30:00,111.19,111.21,110.88,111.02,24914.0,111.19,111.21,110.88,111.02,24914.0
2018-02-02 11:40:00,111.14,111.19,110.85,111.08,17813.0,111.14,111.19,110.85,111.08,17813.0
2018-02-02 11:50:00,111.07,111.23,110.82,110.86,19902.0,111.07,111.23,110.82,110.86,19902.0
2018-02-02 12:00:00,110.82,110.98,110.71,110.93,30897.0,110.82,110.98,110.71,110.93,30897.0
2018-02-02 12:10:00,110.91,111.15,110.84,110.93,27068.0,110.91,111.15,110.84,110.93,27068.0
2018-02-02 12:20:00,110.91,110.91,110.48,110.63,18999.0,110.91,110.91,110.48,110.63,18999.0
2018-02-02 12:30:00,110.57,110.64,110.39,110.46,28181.0,110.57,110.64,110.39,110.46,28181.0
2018-02-02 12:40:00,110.46,110.86,110.46,110.75,28610.0,110.46,110.86,110.46,110.75,28610.0
2018-02-02 12:50:00,110.78,110.78,110.59,110.68,37613.0,110.78,110.78,110.59,110.68,37613.0
2018-02-02 13:00:00,110.7,110.85,110.62,110.71,22395.0,110.7,110.85,110.62,110.71,22395.0
2018-02-02 13:10:00,110.7,110.82,110.54,110.62,24731.0,110.7,110.82,110.54,110.62,24731.0
2018-02-02 13:20:00,110.59,110.61,110.28,110.47,16645.0,110.59,110.61,110.28,110.47,16645.0
2018-02-02 13:30:00,110.5,110.59,110.33,110.4,44289.0,110.5,110.59,110.33,110.4,44289.0
2018-02-02 13:40:00,110.41,110.42,109.87,109.88,31106.0,110.41,110.42,109.87,109.88,31106.0
2018-02-02 13:50:00,109.92,110.14,109.91,110.08,27578.0,109.92,110.14,109.91,110.08,27578.0
2018-02-02 14:00:00,110.06,110.1,109.81,109.94,30397.0,110.06,110.1,109.81,109.94,30397.0
2018-02-02 14:10:00,109.94,109.95,109.7,109.84,29489.0,109.94,109.95,109.7,109.84,29489.0
2018-02-02 14:20:00,109.87,109.92,109.44,109.52,27218.0,109.87,109.92,109.44,109.52,27218.0
2018-02-02 14:30:00,109.58,109.79,109.49,109.66,34242.0,109.58,109.79,109.49,109.66,34242.0
2018-02-02 14:40:00,109.68,109.99,109.53,109.53,31773.0,109.68,109.99,109.53,109.53,31773.0
2018-02-02 14:50:00,109.56,109.63,109.2,109.25,27583.0,109.56,109.63,109.2,109.25,27583.0
2018-02-02 15:00:00,109.28,109.45,109.09,109.09,22400.0,109.28,109.45,109.09,109.09,22400.0
2018-02-02 15:10:00,109.11,109.85,109.09,109.53,39259.0,109.11,109.85,109.09,109.53,39259.0
2018-02-02 15:20:00,109.58,109.86,109.58,109.62,58296.0,109.58,109.86,109.58,109.62,58296.0
2018-02-02 15:30:00,109.6,109.68,109.25,109.38,74772.0,109.6,109.68,109.25,109.38,74772.0
2018-02-02 15:40:00,109.37,109.37,108.93,109.03,110849.0,109.37,109.37,108.93,109.03,110849.0
2018-02-02 15:50:00,109.04,109.08,108.67,108.83,185543.0,109.04,109.08,108.67,108.83,185543.0
2018-02-05 09:30:00,108.4,108.69,107.91,108.63,116328.0,108.4,108.69,107.91,108.63,116328.0
2018-02-05 09:40:00,108.63,109.09,108.39,108.49,40106.0,108.63,109.09,108.39,108.49,40106.0
2018-02-05 09:50:00,108.57,108.78,108.36,108.69,36214.0,108.57,108.78,108.36,108.69,36214.0
2018-02-05 10:00:00,108.67,109.08,108.37,109.08,25015.0,108.67,109.08,108.37,109.08,25015.0
2018-02-05 10:10:00,109.04,110.08,108.98,109.95,65848.0,109.04,110.08,108.98,109.95,65848.0
2018-02-05 10:20:00,109.92,110.19,109.7,110.17,47828.0,109.92,110.19,109.7,110.17,47828.0
2018-02-05 10:30:00,110.17,110.26,109.76,109.77,26724.0,110.17,110.26,109.76,109.77,26724.0
2018-02-05 10:40:00,109.75,110.05,109.66,110.0,18872.0,109.75,110.05,109.66,110.0,18872.0
2018-02-05 10:50:00,110.0,110.44,109.83,110.33,25333.0,110.0,110.44,109.83,110.33,25333.0
2018-02-05 11:00:00,110.35,110.38,109.75,109.9,19963.0,110.35,110.38,109.75,109.9,19963.0
2018-02-05 11:10:00,109.91,110.03,109.8,109.91,13702.0,109.91,110.03,109.8,109.91,13702.0
2018-02-05 11:20:00,109.81,109.88,109.61,109.73,11562.0,109.81,109.88,109.61,109.73,11562.0
2018-02-05 11:30:00,109.7,109.86,109.53,109.8,14684.0,109.7,109.86,109.53,109.8,14684.0
2018-02-05 11:40:00,109.8,110.06,109.71,110.02,15786.0,109.8,110.06,109.71,110.02,15786.0
2018-02-05 11:50:00,109.99,110.13,109.91,110.1,16488.0,109.99,110.13,109.91,110.1,16488.0
2018-02-05 12:00:00,110.1,110.12,109.79,109.89,18044.0,110.1,110.12,109.79,109.89,18044.0
2018-02-05 12:10:00,109.8,109.89,109.42,109.42,12634.0,109.8,109.89,109.42,109.42,12634.0
2018-02-05 12:20:00,109.42,109.67,109.2,109.66,12991.0,109.42,109.67,109.2,109.66,12991.0
2018-02-05 12:30:00,109.63,109.79,109.59,109.63,8141.0,109.63,109.79,109.59,109.63,8141.0
2018-02-05 12:40:00,109.62,109.89,109.61,109.84,9654.0,109.62,109.89,109.61,109.84,9654.0
2018-02-05 12:50:00,109.86,109.94,109.56,109.66,9392.0,109.86,109.94,109.56,109.66,9392.0
2018-02-05 13:00:00,109.56,109.56,109.13,109.2,16863.0,109.56,109.56,109.13,109.2,16863.0
2018-02-05 13:10:00,109.24,109.29,108.85,108.9,27206.0,109.24,109.29,108.85,108.9,27206.0
2018-02-05 13:20:00,108.83,109.2,108.83,109.13,20150.0,108.83,109.2,108.83,109.13,20150.0
2018-02-05 13:30:00,109.19,109.39,108.99,109.04,19343.0,109.19,109.39,108.99,109.04,19343.0
2018-02-05 13:40:00,109.0,109.42,109.0,109.36,15768.0,109.0,109.42,109.0,109.36,15768.0
2018-02-05 13:50:00,109.33,109.66,109.27,109.6,21176.0,109.33,109.66,109.27,109.6,21176.0
2018-02-05 14:00:00,109.58,109.6,109.1,109.12,13903.0,109.58,109.6,109.1,109.12,13903.0
2018-02-05 14:10:00,109.08,109.28,108.6,108.76,16720.0,109.08,109.28,108.6,108.76,16720.0
2018-02-05 14:20:00,108.72,108.86,108.6,108.8,26651.0,108.72,108.86,108.6,108.8,26651.0
2018-02-05 14:30:00,108.7,108.75,108.38,108.48,18824.0,108.7,108.75,108.38,108.48,18824.0
2018-02-05 14:40:00,108.47,108.63,108.31,108.31,17594.0,108.47,108.63,108.31,108.31,17594.0
2018-02-05 14:50:00,108.2,108.35,107.92,108.08,22300.0,108.2,108.35,107.92,108.08,22300.0
2018-02-05 15:00:00,107.95,108.11,106.62,106.77,58178.0,107.95,108.11,106.62,106.77,58178.0
2018-02-05 15:10:00,106.65,107.92,106.23,107.27,76325.0,106.65,107.92,106.23,107.27,76325.0
2018-02-05 15:20:00,107.27,107.88,106.88,107.74,34777.0,107.27,107.88,106.88,107.74,34777.0
2018-02-05 15:30:00,107.8,107.87,106.93,107.02,63170.0,107.8,107.87,106.93,107.02,63170.0
2018-02-05 15:40:00,107.02,107.45,105.94,105.98,122965.0,107.02,107.45,105.94,105.98,122965.0
2018-02-05 15:50:00,105.91,105.97,105.24,105.25,232225.0,105.91,105.97,105.24,105.25,232225.0
2018-02-06 09:30:00,103.03,104.02,101.07,104.02,156373.0,103.03,104.02,101.07,104.02,156373.0
2018-02-06 09:40:00,104.04,105.53,103.79,105.48,136008.0,104.04,105.53,103.79,105.48,136008.0
2018-02-06 09:50:00,105.45,106.25,105.01,105.39,106811.0,105.45,106.25,105.01,105.39,106811.0
2018-02-06 10:00:00,105.35,106.25,105.31,105.58,105858.0,105.35,106.25,105.31,105.58,105858.0
2018-02-06 10:10:00,105.55,106.12,104.75,105.45,66515.0,105.55,106.12,104.75,105.45,66515.0
2018-02-06 10:20:00,105.43,106.34,105.28,105.97,84104.0,105.43,106.34,105.28,105.97,84104.0
2018-02-06 10:30:00,105.94,106.01,104.9,105.43,39035.0,105.94,106.01,104.9,105.43,39035.0
2018-02-06 10:40:00,105.47,106.22,105.25,106.04,61792.0,105.47,106.22,105.25,106.04,61792.0
2018-02-06 10:50:00,106.06,106.71,105.93,105.99,29917.0,106.06,106.71,105.93,105.99,29917.0
2018-02-06 11:00:00,105.9,106.41,105.79,106.12,33090.0,105.9,106.41,105.79,106.12,33090.0
2018-02-06 11:10:00,106.09,106.29,105.57,106.1,27812.0,106.09,106.29,105.57,106.1,27812.0
2018-02-06 11:20:00,106.15,106.34,105.8,105.87,40542.0,106.15,106.34,105.8,105.87,40542.0
2018-02-06 11:30:00,105.8,105.83,105.13,105.54,24704.0,105.8,105.83,105.13,105.54,24704.0
2018-02-06 11:40:00,105.53,105.9,105.51,105.69,21145.0,105.53,105.9,105.51,105.69,21145.0
2018-02-06 11:50:00,105.79,106.57,105.79,106.14,32110.0,105.79,106.57,105.79,106.14,32110.0
2018-02-06 12:00:00,106.08,106.55,105.92,106.4,21758.0,106.08,106.55,105.92,106.4,21758.0
2018-02-06 12:10:00,106.45,106.75,106.15,106.65,20135.0,106.45,106.75,106.15,106.65,20135.0
2018-02-06 12:20:00,106.69,107.41,106.51,107.32,49015.0,106.69,107.41,106.51,107.32,49015.0
2018-02-06 12:30:00,107.3,107.61,106.92,107.55,44736.0,107.3,107.61,106.92,107.55,44736.0
2018-02-06 12:40:00,107.78,107.78,106.76,107.03,33423.0,107.78,107.78,106.76,107.03,33423.0
2018-02-06 12:50:00,106.98,107.0,106.6,106.86,21988.0,106.98,107.0,106.6,106.86,21988.0
2018-02-06 13:00:00,106.81,106.81,106.15,106.28,23166.0,106.81,106.81,106.15,106.28,23166.0
2018-02-06 13:10:00,106.21,106.75,106.1,106.69,15728.0,106.21,106.75,106.1,106.69,15728.0
2018-02-06 13:20:00,106.74,106.81,106.42,106.65,20410.0,106.74,106.81,106.42,106.65,20410.0
2018-02-06 13:30:00,106.57,106.64,105.93,106.4,26231.0,106.57,106.64,105.93,106.4,26231.0
2018-02-06 13:40:00,106.34,106.34,105.87,106.04,25010.0,106.34,106.34,105.87,106.04,25010.0
2018-02-06 13:50:00,105.88,105.93,105.52,105.71,26064.0,105.88,105.93,105.52,105.71,26064.0
2018-02-06 14:00:00,105.63,105.85,105.42,105.51,24119.0,105.63,105.85,105.42,105.51,24119.0
2018-02-06 14:10:00,105.48,106.06,105.43,105.49,48107.0,105.48,106.06,105.43,105.49,48107.0
2018-02-06 14:20:00,105.51,105.6,105.23,105.26,31777.0,105.51,105.6,105.23,105.26,31777.0
2018-02-06 14:30:00,105.23,105.94,105.21,105.73,32081.0,105.23,105.94,105.21,105.73,32081.0
2018-02-06 14:40:00,105.67,106.48,105.65,106.38,24613.0,105.67,106.48,105.65,106.38,24613.0
2018-02-06 14:50:00,106.42,106.95,106.16,106.85,26821.0,106.42,106.95,106.16,106.85,26821.0
2018-02-06 15:00:00,106.91,108.06,106.87,108.06,98979.0,106.91,108.06,106.87,108.06,98979.0
2018-02-06 15:10:00,108.0,108.03,106.98,107.2,73148.0,108.0,108.03,106.98,107.2,73148.0
2018-02-06 15:20:00,107.16,107.6,107.12,107.55,46361.0,107.16,107.6,107.12,107.55,46361.0
2018-02-06 15:30:00,107.61,108.49,107.18,108.17,83533.0,107.61,108.49,107.18,108.17,83533.0
2018-02-06 15:40:00,108.2,108.37,107.36,107.39,75945.0,108.2,108.37,107.36,107.39,75945.0
2018-02-06 15:50:00,107.31,107.86,107.11,107.85,184450.0,107.31,107.86,107.11,107.85,184450.0
2018-02-07 09:30:00,107.07,108.55,106.93,108.38,54173.0,107.07,108.55,106.93,108.38,54173.0
2018-02-07 09:40:00,108.2,108.76,107.04,107.35,58909.0,108.2,108.76,107.04,107.35,58909.0
2018-02-07 09:50:00,107.21,108.03,107.17,107.89,25147.0,107.21,108.03,107.17,107.89,25147.0
2018-02-07 10:00:00,107.93,107.99,107.3,107.9,36117.0,107.93,107.99,107.3,107.9,36117.0
2018-02-07 10:10:00,107.8,107.9,107.38,107.55,47894.0,107.8,107.9,107.38,107.55,47894.0
2018-02-07 10:20:00,107.47,107.75,107.19,107.5,26202.0,107.47,107.75,107.19,107.5,26202.0
2018-02-07 10:30:00,107.54,107.63,107.21,107.42,71397.0,107.54,107.63,107.21,107.42,71397.0
2018-02-07 10:40:00,107.42,107.85,107.38,107.78,93893.0,107.42,107.85,107.38,107.78,93893.0
2018-02-07 10:50:00,107.8,107.91,107.57,107.69,40980.0,107.8,107.91,107.57,107.69,40980.0
2018-02-07 11:00:00,107.66,107.87,107.52,107.81,29169.0,107.66,107.87,107.52,107.81,29169.0
2018-02-07 11:10:00,107.81,108.28,107.59,107.83,25951.0,107.81,108.28,107.59,107.83,25951.0
2018-02-07 11:20:00,107.87,108.12,107.71,107.95,36662.0,107.87,108.12,107.71,107.95,36662.0
2018-02-07 11:30:00,107.91,108.1,107.7,108.06,24203.0,107.91,108.1,107.7,108.06,24203.0
2018-02-07 11:40:00,108.1,108.32,107.98,108.1,18589.0,108.1,108.32,107.98,108.1,18589.0
2018-02-07 11:50:00,108.03,108.28,107.87,108.28,30428.0,108.03,108.28,107.87,108.28,30428.0
2018-02-07 12:00:00,108.24,108.32,107.78,107.87,21714.0,108.24,108.32,107.78,107.87,21714.0
2018-02-07 12:10:00,107.9,108.0,107.77,107.83,17801.0,107.9,108.0,107.77,107.83,17801.0
2018-02-07 12:20:00,107.86,108.11,107.58,108.06,21318.0,107.86,108.11,107.58,108.06,21318.0
2018-02-07 12:30:00,108.06,108.11,107.71,107.71,29764.0,108.06,108.11,107.71,107.71,29764.0
2018-02-07 12:40:00,107.78,107.98,107.39,107.5,26410.0,107.78,107.98,107.39,107.5,26410.0
2018-02-07 12:50:00,107.51,107.71,107.41,107.42,22423.0,107.51,107.71,107.41,107.42,22423.0
2018-02-07 13:00:00,107.5,107.71,107.0,107.11,25431.0,107.5,107.71,107.0,107.11,25431.0
2018-02-07 13:10:00,107.04,107.12,106.64,107.11,21568.0,107.04,107.12,106.64,107.11,21568.0
2018-02-07 13:20:00,107.14,107.14,106.52,107.0,21686.0,107.14,107.14,106.52,107.0,21686.0
2018-02-07 13:30:00,106.96,107.47,106.76,107.34,20126.0,106.96,107.47,106.76,107.34,20126.0
2018-02-07 13:40:00,107.34,107.51,107.04,107.04,21175.0,107.34,107.51,107.04,107.04,21175.0
2018-02-07 13:50:00,107.01,107.15,106.78,107.15,23781.0,107.01,107.15,106.78,107.15,23781.0
2018-02-07 14:00:00,107.05,107.05,106.53,106.62,24048.0,107.05,107.05,106.53,106.62,24048.0
2018-02-07 14:10:00,106.67,107.15,106.67,107.12,32780.0,106.67,107.15,106.67,107.12,32780.0
2018-02-07 14:20:00,107.16,107.45,107.08,107.42,22398.0,107.16,107.45,107.08,107.42,22398.0
2018-02-07 14:30:00,107.47,107.47,107.17,107.17,20631.0,107.47,107.47,107.17,107.17,20631.0
2018-02-07 14:40:00,107.15,107.18,106.68,106.71,21436.0,107.15,107.18,106.68,106.71,21436.0
2018-02-07 14:50:00,106.65,106.93,106.47,106.92,26511.0,106.65,106.93,106.47,106.92,26511.0
2018-02-07 15:00:00,106.88,107.16,106.83,106.96,31917.0,106.88,107.16,106.83,106.96,31917.0
2018-02-07 15:10:00,106.95,107.19,106.86,106.93,39428.0,106.95,107.19,106.86,106.93,39428.0
2018-02-07 15:20:00,106.94,107.34,106.88,107.18,47010.0,106.94,107.34,106.88,107.18,47010.0
2018-02-07 15:30:00,107.18,107.33,106.96,107.23,50148.0,107.18,107.33,106.96,107.23,50148.0
2018-02-07 15:40:00,107.25,107.4,106.55,106.66,76138.0,107.25,107.4,106.55,106.66,76138.0
2018-02-07 15:50:00,106.61,106.71,106.06,106.1,145828.0,106.61,106.71,106.06,106.1,145828.0
2018-02-08 09:30:00,105.74,106.14,105.0,105.47,74069.0,105.74,106.14,105.0,105.47,74069.0
2018-02-08 09:40:00,105.47,105.63,104.28,104.79,109093.0,105.47,105.63,104.28,104.79,109093.0
2018-02-08 09:50:00,104.75,105.93,104.73,105.54,76107.0,104.75,105.93,104.73,105.54,76107.0
2018-02-08 10:00:00,105.52,105.82,105.17,105.58,143403.0,105.52,105.82,105.17,105.58,143403.0
2018-02-08 10:10:00,105.67,106.22,105.44,106.11,78276.0,105.67,106.22,105.44,106.11,78276.0
2018-02-08 10:20:00,106.11,106.35,105.86,106.0,88892.0,106.11,106.35,105.86,106.0,88892.0
2018-02-08 10:30:00,105.94,106.22,105.74,106.03,22813.0,105.94,106.22,105.74,106.03,22813.0
2018-02-08 10:40:00,106.01,106.25,105.66,105.73,19813.0,106.01,106.25,105.66,105.73,19813.0
2018-02-08 10:50:00,105.62,105.67,105.13,105.42,35383.0,105.62,105.67,105.13,105.42,35383.0
2018-02-08 11:00:00,105.41,105.92,105.33,105.71,23017.0,105.41,105.92,105.33,105.71,23017.0
2018-02-08 11:10:00,105.53,105.74,105.44,105.46,28534.0,105.53,105.74,105.44,105.46,28534.0
2018-02-08 11:20:00,105.61,105.61,104.95,105.15,32074.0,105.61,105.61,104.95,105.15,32074.0
2018-02-08 11:30:00,105.1,105.82,105.0,105.51,36185.0,105.1,105.82,105.0,105.51,36185.0
2018-02-08 11:40:00,105.51,105.51,104.98,105.07,28421.0,105.51,105.51,104.98,105.07,28421.0
2018-02-08 11:50:00,105.13,105.93,105.13,105.71,16643.0,105.13,105.93,105.13,105.71,16643.0
2018-02-08 12:00:00,105.61,105.79,105.38,105.45,15102.0,105.61,105.79,105.38,105.45,15102.0
2018-02-08 12:10:00,105.38,105.46,105.15,105.17,23109.0,105.38,105.46,105.15,105.17,23109.0
2018-02-08 12:20:00,105.17,105.25,104.72,105.04,28900.0,105.17,105.25,104.72,105.04,28900.0
2018-02-08 12:30:00,105.13,105.15,104.56,104.81,19430.0,105.13,105.15,104.56,104.81,19430.0
2018-02-08 12:40:00,104.84,105.18,104.41,104.46,24788.0,104.84,105.18,104.41,104.46,24788.0
2018-02-08 12:50:00,104.5,104.5,103.67,104.12,36862.0,104.5,104.5,103.67,104.12,36862.0
2018-02-08 13:00:00,104.06,104.48,103.86,104.37,26753.0,104.06,104.48,103.86,104.37,26753.0
2018-02-08 13:10:00,104.42,104.8,104.26,104.54,27918.0,104.42,104.8,104.26,104.54,27918.0
2018-02-08 13:20:00,104.53,104.81,104.17,104.25,33848.0,104.53,104.81,104.17,104.25,33848.0
2018-02-08 13:30:00,104.08,104.75,104.0,104.7,29426.0,104.08,104.75,104.0,104.7,29426.0
2018-02-08 13:40:00,104.84,105.31,104.74,104.8,31096.0,104.84,105.31,104.74,104.8,31096.0
2018-02-08 13:50:00,104.77,105.02,104.51,104.71,31376.0,104.77,105.02,104.51,104.71,31376.0
2018-02-08 14:00:00,104.69,104.71,104.18,104.49,36886.0,104.69,104.71,104.18,104.49,36886.0
2018-02-08 14:10:00,104.53,105.08,104.48,105.0,55425.0,104.53,105.08,104.48,105.0,55425.0
2018-02-08 14:20:00,105.0,105.06,104.37,104.43,49072.0,105.0,105.06,104.37,104.43,49072.0
2018-02-08 14:30:00,104.4,104.42,104.04,104.42,56326.0,104.4,104.42,104.04,104.42,56326.0
2018-02-08 14:40:00,104.35,104.41,104.02,104.24,44297.0,104.35,104.41,104.02,104.24,44297.0
2018-02-08 14:50:00,104.22,104.26,103.56,103.87,51319.0,104.22,104.26,103.56,103.87,51319.0
2018-02-08 15:00:00,103.9,104.19,103.73,103.76,60746.0,103.9,104.19,103.73,103.76,60746.0
2018-02-08 15:10:00,103.73,103.8,103.42,103.47,65004.0,103.73,103.8,103.42,103.47,65004.0
2018-02-08 15:20:00,103.47,104.02,103.32,103.69,52681.0,103.47,104.02,103.32,103.69,52681.0
2018-02-08 15:30:00,103.72,103.8,102.81,102.85,132497.0,103.72,103.8,102.81,102.85,132497.0
2018-02-08 15:40:00,102.84,103.29,102.63,102.77,137833.0,102.84,103.29,102.63,102.77,137833.0
2018-02-08 15:50:00,102.75,102.75,101.54,101.58,353088.0,102.75,102.75,101.54,101.58,353088.0
2018-02-09 09:30:00,102.33,103.45,102.13,103.2,133994.0,102.33,103.45,102.13,103.2,133994.0
2018-02-09 09:40:00,103.2,104.29,102.7,103.87,77870.0,103.2,104.29,102.7,103.87,77870.0
2018-02-09 09:50:00,103.96,104.23,103.51,103.66,84869.0,103.96,104.23,103.51,103.66,84869.0
2018-02-09 10:00:00,103.7,103.85,103.19,103.75,46048.0,103.7,103.85,103.19,103.75,46048.0
2018-02-09 10:10:00,103.65,103.83,103.23,103.52,60386.0,103.65,103.83,103.23,103.52,60386.0
2018-02-09 10:20:00,103.48,103.49,102.99,103.12,54064.0,103.48,103.49,102.99,103.12,54064.0
2018-02-09 10:30:00,102.97,103.18,102.37,102.41,49211.0,102.97,103.18,102.37,102.41,49211.0
2018-02-09 10:40:00,102.38,102.45,101.54,101.84,59520.0,102.38,102.45,101.54,101.84,59520.0
2018-02-09 10:50:00,101.78,102.91,101.61,102.57,46074.0,101.78,102.91,101.61,102.57,46074.0
2018-02-09 11:00:00,102.59,103.42,102.47,103.28,54463.0,102.59,103.42,102.47,103.28,54463.0
2018-02-09 11:10:00,103.26,103.61,103.12,103.32,92346.0,103.26,103.61,103.12,103.32,92346.0
2018-02-09 11:20:00,103.34,104.06,103.29,103.92,106107.0,103.34,104.06,103.29,103.92,106107.0
2018-02-09 11:30:00,103.92,104.41,103.92,104.15,66301.0,103.92,104.41,103.92,104.15,66301.0
2018-02-09 11:40:00,104.11,104.14,103.39,103.39,50479.0,104.11,104.14,103.39,103.39,50479.0
2018-02-09 11:50:00,103.37,103.51,103.0,103.09,41434.0,103.37,103.51,103.0,103.09,41434.0
2018-02-09 12:00:00,103.04,103.25,102.6,102.66,88912.0,103.04,103.25,102.6,102.66,88912.0
2018-02-09 12:10:00,102.68,103.0,102.46,102.81,77545.0,102.68,103.0,102.46,102.81,77545.0
2018-02-09 12:20:00,102.8,103.22,102.02,102.09,51369.0,102.8,103.22,102.02,102.09,51369.0
2018-02-09 12:30:00,102.15,102.77,102.14,102.67,84950.0,102.15,102.77,102.14,102.67,84950.0
2018-02-09 12:40:00,102.61,102.62,102.12,102.18,87762.0,102.61,102.62,102.12,102.18,87762.0
2018-02-09 12:50:00,102.11,103.35,102.03,103.34,58513.0,102.11,103.35,102.03,103.34,58513.0
2018-02-09 13:00:00,103.35,103.37,102.91,103.18,111389.0,103.35,103.37,102.91,103.18,111389.0
2018-02-09 13:10:00,103.17,103.3,102.75,103.14,62329.0,103.17,103.3,102.75,103.14,62329.0
2018-02-09 13:20:00,103.18,103.33,102.63,102.84,64108.0,103.18,103.33,102.63,102.84,64108.0
2018-02-09 13:30:00,102.79,103.22,102.72,103.12,61602.0,102.79,103.22,102.72,103.12,61602.0
2018-02-09 13:40:00,103.14,104.31,103.08,104.23,100827.0,103.14,104.31,103.08,104.23,100827.0
2018-02-09 13:50:00,104.23,104.91,104.19,104.35,56615.0,104.23,104.91,104.19,104.35,56615.0
2018-02-09 14:00:00,104.31,105.66,104.24,105.45,113559.0,104.31,105.66,104.24,105.45,113559.0
2018-02-09 14:10:00,105.53,106.23,105.5,106.16,56932.0,105.53,106.23,105.5,106.16,56932.0
2018-02-09 14:20:00,106.15,106.88,105.88,105.96,112176.0,106.15,106.88,105.88,105.96,112176.0
2018-02-09 14:30:00,105.98,106.28,105.56,106.28,88463.0,105.98,106.28,105.56,106.28,88463.0
2018-02-09 14:40:00,106.22,106.75,106.21,106.7,62011.0,106.22,106.75,106.21,106.7,62011.0
2018-02-09 14:50:00,106.79,107.24,106.66,106.8,77508.0,106.79,107.24,106.66,106.8,77508.0
2018-02-09 15:00:00,106.73,106.73,105.4,105.77,96857.0,106.73,106.73,105.4,105.77,96857.0
2018-02-09 15:10:00,105.7,106.73,105.61,106.71,83121.0,105.7,106.73,105.61,106.71,83121.0
2018-02-09 15:20:00,106.73,107.12,106.42,106.87,91080.0,106.73,107.12,106.42,106.87,91080.0
2018-02-09 15:30:00,106.9,107.54,106.82,107.27,131627.0,106.9,107.54,106.82,107.27,131627.0
2018-02-09 15:40:00,107.28,108.68,107.28,108.4,149589.0,107.28,108.68,107.28,108.4,149589.0
2018-02-09 15:50:00,108.44,108.91,107.1,107.54,405586.0,108.44,108.91,107.1,107.54,405586.0
2018-02-12 09:30:00,108.19,108.7,107.88,107.88,92981.0,108.19,108.7,107.88,107.88,92981.0
2018-02-12 09:40:00,107.98,108.22,106.28,106.39,82440.0,107.98,108.22,106.28,106.39,82440.0
2018-02-12 09:50:00,106.36,107.05,105.92,106.63,125381.0,106.36,107.05,105.92,106.63,125381.0
2018-02-12 10:00:00,106.61,107.25,106.51,106.68,133025.0,106.61,107.25,106.51,106.68,133025.0
2018-02-12 10:10:00,106.64,106.84,106.08,106.15,51234.0,106.64,106.84,106.08,106.15,51234.0
2018-02-12 10:20:00,106.11,106.35,105.55,106.07,53051.0,106.11,106.35,105.55,106.07,53051.0
2018-02-12 10:30:00,106.1,106.81,105.81,106.49,50861.0,106.1,106.81,105.81,106.49,50861.0
2018-02-12 10:40:00,106.48,106.69,106.22,106.69,34447.0,106.48,106.69,106.22,106.69,34447.0
2018-02-12 10:50:00,106.74,106.76,106.19,106.57,31515.0,106.74,106.76,106.19,106.57,31515.0
2018-02-12 11:00:00,106.51,106.64,105.81,105.9,40127.0,106.51,106.64,105.81,105.9,40127.0
2018-02-12 11:10:00,105.91,106.35,105.77,106.12,65571.0,105.91,106.35,105.77,106.12,65571.0
2018-02-12 11:20:00,106.13,106.37,105.93,105.93,45019.0,106.13,106.37,105.93,105.93,45019.0
2018-02-12 11:30:00,105.97,106.22,105.63,106.22,56345.0,105.97,106.22,105.63,106.22,56345.0
2018-02-12 11:40:00,106.21,106.47,106.15,106.42,23061.0,106.21,106.47,106.15,106.42,23061.0
2018-02-12 11:50:00,106.4,107.0,106.22,107.0,33413.0,106.4,107.0,106.22,107.0,33413.0
2018-02-12 12:00:00,107.05,107.07,106.73,107.0,25170.0,107.05,107.07,106.73,107.0,25170.0
2018-02-12 12:10:00,106.99,107.46,106.99,107.33,38579.0,106.99,107.46,106.99,107.33,38579.0
2018-02-12 12:20:00,107.33,107.34,107.08,107.19,23001.0,107.33,107.34,107.08,107.19,23001.0
2018-02-12 12:30:00,107.17,107.19,106.81,107.08,25936.0,107.17,107.19,106.81,107.08,25936.0
2018-02-12 12:40:00,107.06,107.06,106.82,106.84,38207.0,107.06,107.06,106.82,106.84,38207.0
2018-02-12 12:50:00,106.87,106.95,106.63,106.66,43939.0,106.87,106.95,106.63,106.66,43939.0
2018-02-12 13:00:00,106.67,106.85,106.15,106.27,37289.0,106.67,106.85,106.15,106.27,37289.0
2018-02-12 13:10:00,106.21,106.46,106.03,106.08,47343.0,106.21,106.46,106.03,106.08,47343.0
2018-02-12 13:20:00,106.07,106.2,105.83,106.17,48073.0,106.07,106.2,105.83,106.17,48073.0
2018-02-12 13:30:00,106.23,106.23,105.41,105.43,46114.0,106.23,106.23,105.41,105.43,46114.0
2018-02-12 13:40:00,105.44,105.44,104.82,104.85,73001.0,105.44,105.44,104.82,104.85,73001.0
2018-02-12 13:50:00,104.87,105.24,104.64,104.7,154029.0,104.87,105.24,104.64,104.7,154029.0
2018-02-12 14:00:00,104.7,104.73,104.18,104.23,113217.0,104.7,104.73,104.18,104.23,113217.0
2018-02-12 14:10:00,104.25,104.29,103.73,103.97,91829.0,104.25,104.29,103.73,103.97,91829.0
2018-02-12 14:20:00,103.97,104.18,103.68,104.13,98855.0,103.97,104.18,103.68,104.13,98855.0
2018-02-12 14:30:00,104.14,104.63,104.05,104.11,137661.0,104.14,104.63,104.05,104.11,137661.0
2018-02-12 14:40:00,104.12,104.34,103.7,104.34,95950.0,104.12,104.34,103.7,104.34,95950.0
2018-02-12 14:50:00,104.34,104.96,104.25,104.47,138587.0,104.34,104.96,104.25,104.47,138587.0
2018-02-12 15:00:00,104.48,105.45,104.4,105.42,122767.0,104.48,105.45,104.4,105.42,122767.0
2018-02-12 15:10:00,105.39,105.7,105.0,105.01,121532.0,105.39,105.7,105.0,105.01,121532.0
2018-02-12 15:20:00,105.02,105.25,104.86,105.04,98497.0,105.02,105.25,104.86,105.04,98497.0
2018-02-12 15:30:00,105.06,105.24,104.97,105.24,116697.0,105.06,105.24,104.97,105.24,116697.0
2018-02-12 15:40:00,105.24,105.59,104.75,105.06,179301.0,105.24,105.59,104.75,105.06,179301.0
2018-02-12 15:50:00,105.02,105.38,104.54,104.71,415045.0,105.02,105.38,104.54,104.71,415045.0
2018-02-13 09:30:00,103.73,105.22,103.72,105.11,84859.0,103.73,105.22,103.72,105.11,84859.0
2018-02-13 09:40:00,104.93,105.04,104.39,104.72,59007.0,104.93,105.04,104.39,104.72,59007.0
2018-02-13 09:50:00,104.68,104.86,104.27,104.39,32293.0,104.68,104.86,104.27,104.39,32293.0
2018-02-13 10:00:00,104.5,104.66,104.04,104.2,52157.0,104.5,104.66,104.04,104.2,52157.0
2018-02-13 10:10:00,104.23,104.41,104.07,104.15,34249.0,104.23,104.41,104.07,104.15,34249.0
2018-02-13 10:20:00,104.15,105.15,104.0,104.98,82741.0,104.15,105.15,104.0,104.98,82741.0
2018-02-13 10:30:00,104.94,105.3,104.9,105.22,48167.0,104.94,105.3,104.9,105.22,48167.0
2018-02-13 10:40:00,105.25,106.03,105.24,106.03,40383.0,105.25,106.03,105.24,106.03,40383.0
2018-02-13 10:50:00,106.07,106.54,106.05,106.4,83858.0,106.07,106.54,106.05,106.4,83858.0
2018-02-13 11:00:00,106.4,106.61,105.82,105.82,94932.0,106.4,106.61,105.82,105.82,94932.0
2018-02-13 11:10:00,105.8,105.94,105.42,105.94,57725.0,105.8,105.94,105.42,105.94,57725.0
2018-02-13 11:20:00,105.9,106.05,105.7,105.7,53682.0,105.9,106.05,105.7,105.7,53682.0
2018-02-13 11:30:00,105.72,105.97,105.31,105.39,50659.0,105.72,105.97,105.31,105.39,50659.0
2018-02-13 11:40:00,105.37,105.79,105.23,105.78,39800.0,105.37,105.79,105.23,105.78,39800.0
2018-02-13 11:50:00,105.79,105.81,105.53,105.71,37665.0,105.79,105.81,105.53,105.71,37665.0
2018-02-13 12:00:00,105.66,105.77,105.55,105.77,21048.0,105.66,105.77,105.55,105.77,21048.0
2018-02-13 12:10:00,105.73,105.98,105.67,105.82,25262.0,105.73,105.98,105.67,105.82,25262.0
2018-02-13 12:20:00,105.8,105.89,105.63,105.75,21386.0,105.8,105.89,105.63,105.75,21386.0
2018-02-13 12:30:00,105.73,105.76,105.57,105.63,22805.0,105.73,105.76,105.57,105.63,22805.0
2018-02-13 12:40:00,105.68,105.9,105.65,105.87,23790.0,105.68,105.9,105.65,105.87,23790.0
2018-02-13 12:50:00,105.85,106.01,105.77,105.84,27843.0,105.85,106.01,105.77,105.84,27843.0
2018-02-13 13:00:00,105.84,105.88,105.65,105.72,32347.0,105.84,105.88,105.65,105.72,32347.0
2018-02-13 13:10:00,105.73,106.37,105.67,106.27,29242.0,105.73,106.37,105.67,106.27,29242.0
2018-02-13 13:20:00,106.32,106.54,106.27,106.27,19719.0,106.32,106.54,106.27,106.27,19719.0
2018-02-13 13:30:00,106.31,106.82,106.18,106.75,55775.0,106.31,106.82,106.18,106.75,55775.0
2018-02-13 13:40:00,106.76,106.8,106.04,106.04,67410.0,106.76,106.8,106.04,106.04,67410.0
2018-02-13 13:50:00,106.02,106.16,105.85,105.97,29252.0,106.02,106.16,105.85,105.97,29252.0
2018-02-13 14:00:00,106.01,106.32,106.0,106.28,19017.0,106.01,106.32,106.0,106.28,19017.0
2018-02-13 14:10:00,106.33,106.48,106.27,106.33,21695.0,106.33,106.48,106.27,106.33,21695.0
2018-02-13 14:20:00,106.27,106.34,106.05,106.05,18685.0,106.27,106.34,106.05,106.05,18685.0
2018-02-13 14:30:00,106.04,106.05,105.68,105.72,24210.0,106.04,106.05,105.68,105.72,24210.0
2018-02-13 14:40:00,105.72,105.72,105.49,105.5,47975.0,105.72,105.72,105.49,105.5,47975.0
2018-02-13 14:50:00,105.51,105.76,105.42,105.69,28345.0,105.51,105.76,105.42,105.69,28345.0
2018-02-13 15:00:00,105.67,105.68,105.37,105.37,40126.0,105.67,105.68,105.37,105.37,40126.0
2018-02-13 15:10:00,105.37,105.47,105.29,105.44,87337.0,105.37,105.47,105.29,105.44,87337.0
2018-02-13 15:20:00,105.44,105.48,105.31,105.44,62751.0,105.44,105.48,105.31,105.44,62751.0
2018-02-13 15:30:00,105.47,105.56,105.27,105.54,64859.0,105.47,105.56,105.27,105.54,64859.0
2018-02-13 15:40:00,105.55,105.57,105.17,105.21,147643.0,105.55,105.57,105.17,105.21,147643.0
2018-02-13 15:50:00,105.17,105.27,104.82,104.84,252882.0,105.17,105.27,104.82,104.84,252882.0
2018-02-14 09:30:00,103.79,104.73,103.21,104.48,73064.0,103.79,104.73,103.21,104.48,73064.0
2018-02-14 09:40:00,104.38,104.74,104.22,104.71,37141.0,104.38,104.74,104.22,104.71,37141.0
2018-02-14 09:50:00,104.71,105.3,104.59,105.12,53420.0,104.71,105.3,104.59,105.12,53420.0
2018-02-14 10:00:00,105.17,105.97,105.16,105.95,62302.0,105.17,105.97,105.16,105.95,62302.0
2018-02-14 10:10:00,105.99,106.11,105.47,105.82,117565.0,105.99,106.11,105.47,105.82,117565.0
2018-02-14 10:20:00,105.81,106.08,105.53,105.65,79379.0,105.81,106.08,105.53,105.65,79379.0
2018-02-14 10:30:00,105.65,105.83,105.31,105.79,17315.0,105.65,105.83,105.31,105.79,17315.0
2018-02-14 10:40:00,105.83,106.07,105.63,105.73,44393.0,105.83,106.07,105.63,105.73,44393.0
2018-02-14 10:50:00,105.73,106.32,105.63,106.14,32992.0,105.73,106.32,105.63,106.14,32992.0
2018-02-14 11:00:00,106.14,106.31,105.96,106.05,22141.0,106.14,106.31,105.96,106.05,22141.0
2018-02-14 11:10:00,106.08,106.42,105.95,106.3,31976.0,106.08,106.42,105.95,106.3,31976.0
2018-02-14 11:20:00,106.28,106.43,105.86,105.99,29800.0,106.28,106.43,105.86,105.99,29800.0
2018-02-14 11:30:00,106.0,106.38,105.86,106.38,182170.0,106.0,106.38,105.86,106.38,182170.0
2018-02-14 11:40:00,106.34,106.78,106.14,106.2,77362.0,106.34,106.78,106.14,106.2,77362.0
2018-02-14 11:50:00,106.2,106.31,105.93,106.21,53794.0,106.2,106.31,105.93,106.21,53794.0
2018-02-14 12:00:00,106.23,106.7,106.23,106.5,72213.0,106.23,106.7,106.23,106.5,72213.0
2018-02-14 12:10:00,106.51,106.69,106.45,106.58,23020.0,106.51,106.69,106.45,106.58,23020.0
2018-02-14 12:20:00,106.58,106.82,106.44,106.73,29820.0,106.58,106.82,106.44,106.73,29820.0
2018-02-14 12:30:00,106.76,106.99,106.65,106.99,30952.0,106.76,106.99,106.65,106.99,30952.0
2018-02-14 12:40:00,107.0,107.1,106.7,106.79,59175.0,107.0,107.1,106.7,106.79,59175.0
2018-02-14 12:50:00,106.78,107.3,106.75,107.2,27438.0,106.78,107.3,106.75,107.2,27438.0
2018-02-14 13:00:00,107.22,107.77,107.17,107.48,36265.0,107.22,107.77,107.17,107.48,36265.0
2018-02-14 13:10:00,107.51,107.59,107.25,107.25,29015.0,107.51,107.59,107.25,107.25,29015.0
2018-02-14 13:20:00,107.32,107.64,107.22,107.45,30229.0,107.32,107.64,107.22,107.45,30229.0
2018-02-14 13:30:00,107.42,107.72,107.42,107.61,16343.0,107.42,107.72,107.42,107.61,16343.0
2018-02-14 13:40:00,107.56,107.64,107.25,107.41,23017.0,107.56,107.64,107.25,107.41,23017.0
2018-02-14 13:50:00,107.36,107.47,107.18,107.41,16140.0,107.36,107.47,107.18,107.41,16140.0
2018-02-14 14:00:00,107.38,107.69,107.38,107.61,38383.0,107.38,107.69,107.38,107.61,38383.0
2018-02-14 14:10:00,107.6,107.75,107.53,107.6,32651.0,107.6,107.75,107.53,107.6,32651.0
2018-02-14 14:20:00,107.6,107.65,107.1,107.1,20820.0,107.6,107.65,107.1,107.1,20820.0
2018-02-14 14:30:00,107.14,107.27,106.48,106.82,94233.0,107.14,107.27,106.48,106.82,94233.0
2018-02-14 14:40:00,106.86,107.05,106.63,106.73,33062.0,106.86,107.05,106.63,106.73,33062.0
2018-02-14 14:50:00,106.82,106.84,106.61,106.65,29861.0,106.82,106.84,106.61,106.65,29861.0
2018-02-14 15:00:00,106.67,106.91,106.64,106.73,35515.0,106.67,106.91,106.64,106.73,35515.0
2018-02-14 15:10:00,106.7,107.22,106.69,107.16,28495.0,106.7,107.22,106.69,107.16,28495.0
2018-02-14 15:20:00,107.13,107.16,106.76,106.77,38463.0,107.13,107.16,106.76,106.77,38463.0
2018-02-14 15:30:00,106.74,106.8,106.38,106.38,86026.0,106.74,106.8,106.38,106.38,86026.0
2018-02-14 15:40:00,106.41,106.41,105.8,106.04,176209.0,106.41,106.41,105.8,106.04,176209.0
2018-02-14 15:50:00,106.05,106.15,105.69,105.87,259112.0,106.05,106.15,105.69,105.87,259112.0
2018-02-15 09:30:00,106.02,106.65,105.42,106.62,68486.0,106.02,106.65,105.42,106.62,68486.0
2018-02-15 09:40:00,106.67,106.8,106.3,106.73,82487.0,106.67,106.8,106.3,106.73,82487.0
2018-02-15 09:50:00,106.66,107.0,106.47,106.95,32151.0,106.66,107.0,106.47,106.95,32151.0
2018-02-15 10:00:00,106.93,107.11,106.21,106.3,34287.0,106.93,107.11,106.21,106.3,34287.0
2018-02-15 10:10:00,106.33,106.41,105.71,106.21,37660.0,106.33,106.41,105.71,106.21,37660.0
2018-02-15 10:20:00,106.18,106.51,106.14,106.4,34521.0,106.18,106.51,106.14,106.4,34521.0
2018-02-15 10:30:00,106.39,106.39,105.76,105.79,33470.0,106.39,106.39,105.76,105.79,33470.0
2018-02-15 10:40:00,105.76,105.96,105.27,105.85,21916.0,105.76,105.96,105.27,105.85,21916.0
2018-02-15 10:50:00,105.85,106.12,105.71,105.71,17753.0,105.85,106.12,105.71,105.71,17753.0
2018-02-15 11:00:00,105.75,105.77,105.29,105.68,17369.0,105.75,105.77,105.29,105.68,17369.0
2018-02-15 11:10:00,105.79,106.09,105.78,105.9,23759.0,105.79,106.09,105.78,105.9,23759.0
2018-02-15 11:20:00,105.89,106.16,105.82,106.08,69425.0,105.89,106.16,105.82,106.08,69425.0
2018-02-15 11:30:00,106.17,106.31,105.93,106.17,37975.0,106.17,106.31,105.93,106.17,37975.0
2018-02-15 11:40:00,106.15,106.54,106.09,106.53,25794.0,106.15,106.54,106.09,106.53,25794.0
2018-02-15 11:50:00,106.52,106.66,106.31,106.37,42085.0,106.52,106.66,106.31,106.37,42085.0
2018-02-15 12:00:00,106.41,106.41,106.03,106.21,38663.0,106.41,106.41,106.03,106.21,38663.0
2018-02-15 12:10:00,106.25,106.45,106.17,106.45,17750.0,106.25,106.45,106.17,106.45,17750.0
2018-02-15 12:20:00,106.49,106.54,106.38,106.47,19036.0,106.49,106.54,106.38,106.47,19036.0
2018-02-15 12:30:00,106.47,106.76,106.47,106.76,31206.0,106.47,106.76,106.47,106.76,31206.0
2018-02-15 12:40:00,106.76,106.8,106.56,106.69,20865.0,106.76,106.8,106.56,106.69,20865.0
2018-02-15 12:50:00,106.72,106.89,106.64,106.85,11911.0,106.72,106.89,106.64,106.85,11911.0
2018-02-15 13:00:00,106.85,107.11,106.76,107.04,13893.0,106.85,107.11,106.76,107.04,13893.0
2018-02-15 13:10:00,107.01,107.37,106.99,107.08,19120.0,107.01,107.37,106.99,107.08,19120.0
2018-02-15 13:20:00,107.05,107.13,106.93,107.05,15046.0,107.05,107.13,106.93,107.05,15046.0
2018-02-15 13:30:00,107.0,107.03,106.89,106.98,14556.0,107.0,107.03,106.89,106.98,14556.0
2018-02-15 13:40:00,106.95,107.27,106.84,107.23,70149.0,106.95,107.27,106.84,107.23,70149.0
2018-02-15 13:50:00,107.21,107.67,107.21,107.6,35731.0,107.21,107.67,107.21,107.6,35731.0
2018-02-15 14:00:00,107.57,107.81,107.4,107.65,20800.0,107.57,107.81,107.4,107.65,20800.0
2018-02-15 14:10:00,107.64,107.64,107.37,107.56,13758.0,107.64,107.64,107.37,107.56,13758.0
2018-02-15 14:20:00,107.59,107.64,107.37,107.57,17093.0,107.59,107.64,107.37,107.57,17093.0
2018-02-15 14:30:00,107.54,107.65,107.45,107.65,21191.0,107.54,107.65,107.45,107.65,21191.0
2018-02-15 14:40:00,107.65,107.85,107.58,107.68,17424.0,107.65,107.85,107.58,107.68,17424.0
2018-02-15 14:50:00,107.71,108.11,107.69,107.99,37718.0,107.71,108.11,107.69,107.99,37718.0
2018-02-15 15:00:00,108.0,108.51,107.92,108.3,107507.0,108.0,108.51,107.92,108.3,107507.0
2018-02-15 15:10:00,108.32,108.33,108.07,108.23,52244.0,108.32,108.33,108.07,108.23,52244.0
2018-02-15 15:20:00,108.23,108.52,108.23,108.47,46697.0,108.23,108.52,108.23,108.47,46697.0
2018-02-15 15:30:00,108.45,108.46,107.92,108.08,92943.0,108.45,108.46,107.92,108.08,92943.0
2018-02-15 15:40:00,108.09,108.56,108.09,108.31,85830.0,108.09,108.56,108.09,108.31,85830.0
2018-02-15 15:50:00,108.18,108.58,108.18,108.58,182025.0,108.18,108.58,108.18,108.58,182025.0
2018-02-16 09:30:00,108.25,109.5,108.0,109.19,134430.0,108.25,109.5,108.0,109.19,134430.0
2018-02-16 09:40:00,109.09,109.13,108.51,108.66,40378.0,109.09,109.13,108.51,108.66,40378.0
2018-02-16 09:50:00,108.61,108.87,108.44,108.58,34023.0,108.61,108.87,108.44,108.58,34023.0
2018-02-16 10:00:00,108.52,109.16,108.47,109.16,69825.0,108.52,109.16,108.47,109.16,69825.0
2018-02-16 10:10:00,109.08,109.11,108.79,108.79,30493.0,109.08,109.11,108.79,108.79,30493.0
2018-02-16 10:20:00,108.76,109.14,108.75,109.04,34274.0,108.76,109.14,108.75,109.04,34274.0
2018-02-16 10:30:00,109.04,109.36,108.86,109.23,41148.0,109.04,109.36,108.86,109.23,41148.0
2018-02-16 10:40:00,109.21,109.46,109.14,109.2,20243.0,109.21,109.46,109.14,109.2,20243.0
2018-02-16 10:50:00,109.27,109.34,108.91,108.96,26934.0,109.27,109.34,108.91,108.96,26934.0
2018-02-16 11:00:00,108.93,109.14,108.82,109.14,27339.0,108.93,109.14,108.82,109.14,27339.0
2018-02-16 11:10:00,109.12,109.28,109.02,109.22,20369.0,109.12,109.28,109.02,109.22,20369.0
2018-02-16 11:20:00,109.18,109.22,108.93,109.01,21043.0,109.18,109.22,108.93,109.01,21043.0
2018-02-16 11:30:00,109.03,109.19,108.99,109.09,16614.0,109.03,109.19,108.99,109.09,16614.0
2018-02-16 11:40:00,109.12,109.32,109.12,109.31,18402.0,109.12,109.32,109.12,109.31,18402.0
2018-02-16 11:50:00,109.33,109.42,109.2,109.31,19689.0,109.33,109.42,109.2,109.31,19689.0
2018-02-16 12:00:00,109.29,109.51,109.17,109.17,26015.0,109.29,109.51,109.17,109.17,26015.0
2018-02-16 12:10:00,109.16,109.45,109.16,109.37,20294.0,109.16,109.45,109.16,109.37,20294.0
2018-02-16 12:20:00,109.38,109.42,109.05,109.11,18385.0,109.38,109.42,109.05,109.11,18385.0
2018-02-16 12:30:00,109.15,109.57,109.09,109.53,27249.0,109.15,109.57,109.09,109.53,27249.0
2018-02-16 12:40:00,109.5,109.5,109.06,109.06,22100.0,109.5,109.5,109.06,109.06,22100.0
2018-02-16 12:50:00,109.08,109.14,108.7,108.93,20679.0,109.08,109.14,108.7,108.93,20679.0
2018-02-16 13:00:00,108.93,109.16,108.56,108.59,26654.0,108.93,109.16,108.56,108.59,26654.0
2018-02-16 13:10:00,108.61,108.65,108.25,108.28,13936.0,108.61,108.65,108.25,108.28,13936.0
2018-02-16 13:20:00,108.27,108.55,107.93,107.95,19467.0,108.27,108.55,107.93,107.95,19467.0
2018-02-16 13:30:00,108.0,108.36,107.68,107.98,66130.0,108.0,108.36,107.68,107.98,66130.0
2018-02-16 13:40:00,108.1,108.27,108.01,108.09,20896.0,108.1,108.27,108.01,108.09,20896.0
2018-02-16 13:50:00,108.06,108.29,108.02,108.14,15371.0,108.06,108.29,108.02,108.14,15371.0
2018-02-16 14:00:00,108.17,108.28,108.0,108.01,22482.0,108.17,108.28,108.0,108.01,22482.0
2018-02-16 14:10:00,108.0,108.15,107.73,107.97,23346.0,108.0,108.15,107.73,107.97,23346.0
2018-02-16 14:20:00,107.94,108.12,107.68,108.12,15569.0,107.94,108.12,107.68,108.12,15569.0
2018-02-16 14:30:00,108.15,108.3,107.99,108.21,23152.0,108.15,108.3,107.99,108.21,23152.0
2018-02-16 14:40:00,108.18,108.18,107.83,108.0,18080.0,108.18,108.18,107.83,108.0,18080.0
2018-02-16 14:50:00,108.02,108.1,107.89,108.08,36811.0,108.02,108.1,107.89,108.08,36811.0
2018-02-16 15:00:00,108.08,108.15,107.77,108.1,49941.0,108.08,108.15,107.77,108.1,49941.0
2018-02-16 15:10:00,108.11,108.11,107.76,107.76,29590.0,108.11,108.11,107.76,107.76,29590.0
2018-02-16 15:20:00,107.78,107.92,107.7,107.81,41084.0,107.78,107.92,107.7,107.81,41084.0
2018-02-16 15:30:00,107.81,108.17,107.56,108.06,45927.0,107.81,108.17,107.56,108.06,45927.0
2018-02-16 15:40:00,108.08,108.54,108.02,108.53,74138.0,108.08,108.54,108.02,108.53,74138.0
2018-02-16 15:50:00,108.52,108.53,107.94,107.95,194839.0,108.52,108.53,107.94,107.95,194839.0
2018-02-20 09:30:00,105.75,105.99,104.84,105.27,170735.0,105.75,105.99,104.84,105.27,170735.0
2018-02-20 09:40:00,105.26,105.61,104.77,105.11,106536.0,105.26,105.61,104.77,105.11,106536.0
2018-02-20 09:50:00,105.1,105.11,104.59,104.61,30483.0,105.1,105.11,104.59,104.61,30483.0
2018-02-20 10:00:00,104.62,105.6,104.62,105.51,80701.0,104.62,105.6,104.62,105.51,80701.0
2018-02-20 10:10:00,105.5,106.18,105.47,106.17,75510.0,105.5,106.18,105.47,106.17,75510.0
2018-02-20 10:20:00,106.23,107.0,106.2,106.73,85288.0,106.23,107.0,106.2,106.73,85288.0
2018-02-20 10:30:00,106.71,107.35,106.69,107.28,94830.0,106.71,107.35,106.69,107.28,94830.0
2018-02-20 10:40:00,107.29,107.92,107.21,107.46,65453.0,107.29,107.92,107.21,107.46,65453.0
2018-02-20 10:50:00,107.41,107.72,107.37,107.41,28165.0,107.41,107.72,107.37,107.41,28165.0
2018-02-20 11:00:00,107.43,107.78,107.08,107.57,41403.0,107.43,107.78,107.08,107.57,41403.0
2018-02-20 11:10:00,107.53,108.06,107.39,108.06,51336.0,107.53,108.06,107.39,108.06,51336.0
2018-02-20 11:20:00,108.05,108.19,107.74,107.84,27822.0,108.05,108.19,107.74,107.84,27822.0
2018-02-20 11:30:00,107.8,107.98,107.62,107.79,23104.0,107.8,107.98,107.62,107.79,23104.0
2018-02-20 11:40:00,107.72,108.14,107.58,108.11,15797.0,107.72,108.14,107.58,108.11,15797.0
2018-02-20 11:50:00,108.11,108.49,108.11,108.48,32132.0,108.11,108.49,108.11,108.48,32132.0
2018-02-20 12:00:00,108.45,108.94,108.25,108.94,65880.0,108.45,108.94,108.25,108.94,65880.0
2018-02-20 12:10:00,108.98,109.23,108.83,108.93,48873.0,108.98,109.23,108.83,108.93,48873.0
2018-02-20 12:20:00,108.92,109.0,108.63,108.79,24262.0,108.92,109.0,108.63,108.79,24262.0
2018-02-20 12:30:00,108.83,108.94,108.59,108.92,24307.0,108.83,108.94,108.59,108.92,24307.0
2018-02-20 12:40:00,108.95,109.22,108.87,108.91,40545.0,108.95,109.22,108.87,108.91,40545.0
2018-02-20 12:50:00,108.92,109.05,108.75,108.83,26432.0,108.92,109.05,108.75,108.83,26432.0
2018-02-20 13:00:00,108.85,108.85,108.43,108.5,21129.0,108.85,108.85,108.43,108.5,21129.0
2018-02-20 13:10:00,108.48,108.49,108.24,108.44,23408.0,108.48,108.49,108.24,108.44,23408.0
2018-02-20 13:20:00,108.45,108.45,108.15,108.17,12250.0,108.45,108.45,108.15,108.17,12250.0
2018-02-20 13:30:00,108.15,108.25,108.05,108.11,23911.0,108.15,108.25,108.05,108.11,23911.0
2018-02-20 13:40:00,108.02,108.22,107.95,108.12,24002.0,108.02,108.22,107.95,108.12,24002.0
2018-02-20 13:50:00,108.1,108.33,108.01,108.33,23473.0,108.1,108.33,108.01,108.33,23473.0
2018-02-20 14:00:00,108.38,108.41,107.61,107.69,32556.0,108.38,108.41,107.61,107.69,32556.0
2018-02-20 14:10:00,107.74,107.95,107.53,107.75,21869.0,107.74,107.95,107.53,107.75,21869.0
2018-02-20 14:20:00,107.77,108.07,107.72,107.73,17961.0,107.77,108.07,107.72,107.73,17961.0
2018-02-20 14:30:00,107.71,107.98,107.71,107.98,19580.0,107.71,107.98,107.71,107.98,19580.0
2018-02-20 14:40:00,108.01,108.11,107.64,107.72,24763.0,108.01,108.11,107.64,107.72,24763.0
2018-02-20 14:50:00,107.74,107.81,107.42,107.53,28222.0,107.74,107.81,107.42,107.53,28222.0
2018-02-20 15:00:00,107.53,107.7,107.27,107.27,53072.0,107.53,107.7,107.27,107.27,53072.0
2018-02-20 15:10:00,107.2,107.26,106.81,106.9,80079.0,107.2,107.26,106.81,106.9,80079.0
2018-02-20 15:20:00,106.81,106.82,106.53,106.8,56943.0,106.81,106.82,106.53,106.8,56943.0
2018-02-20 15:30:00,106.8,107.1,106.77,106.87,56852.0,106.8,107.1,106.77,106.87,56852.0
2018-02-20 15:40:00,106.88,107.17,106.71,107.01,86028.0,106.88,107.17,106.71,107.01,86028.0
2018-02-20 15:50:00,106.97,107.0,106.66,106.81,173329.0,106.97,107.0,106.66,106.81,173329.0
2018-02-21 09:30:00,106.81,107.77,106.77,107.77,77914.0,106.81,107.77,106.77,107.77,77914.0
2018-02-21 09:40:00,107.78,107.78,107.07,107.66,24380.0,107.78,107.78,107.07,107.66,24380.0
2018-02-21 09:50:00,107.62,107.62,107.02,107.18,15061.0,107.62,107.62,107.02,107.18,15061.0
2018-02-21 10:00:00,107.18,107.19,106.65,106.89,20904.0,107.18,107.19,106.65,106.89,20904.0
2018-02-21 10:10:00,106.89,107.42,106.78,107.28,17118.0,106.89,107.42,106.78,107.28,17118.0
2018-02-21 10:20:00,107.17,107.37,106.82,106.95,15383.0,107.17,107.37,106.82,106.95,15383.0
2018-02-21 10:30:00,107.0,107.16,106.47,107.02,65121.0,107.0,107.16,106.47,107.02,65121.0
2018-02-21 10:40:00,106.95,107.26,106.87,107.1,27798.0,106.95,107.26,106.87,107.1,27798.0
2018-02-21 10:50:00,107.14,107.28,107.02,107.07,13850.0,107.14,107.28,107.02,107.07,13850.0
2018-02-21 11:00:00,107.09,107.25,106.97,106.98,16254.0,107.09,107.25,106.97,106.98,16254.0
2018-02-21 11:10:00,106.97,107.13,106.81,107.13,19189.0,106.97,107.13,106.81,107.13,19189.0
2018-02-21 11:20:00,107.14,107.37,107.09,107.22,14600.0,107.14,107.37,107.09,107.22,14600.0
2018-02-21 11:30:00,107.13,107.33,107.03,107.04,10503.0,107.13,107.33,107.03,107.04,10503.0
2018-02-21 11:40:00,106.93,107.22,106.91,107.13,11408.0,106.93,107.22,106.91,107.13,11408.0
2018-02-21 11:50:00,107.1,107.23,106.98,107.18,7347.0,107.1,107.23,106.98,107.18,7347.0
2018-02-21 12:00:00,107.18,107.29,106.82,106.88,15645.0,107.18,107.29,106.82,106.88,15645.0
2018-02-21 12:10:00,106.87,107.28,106.77,107.28,15634.0,106.87,107.28,106.77,107.28,15634.0
2018-02-21 12:20:00,107.3,107.34,107.16,107.26,13900.0,107.3,107.34,107.16,107.26,13900.0
2018-02-21 12:30:00,107.21,107.31,107.1,107.13,8819.0,107.21,107.31,107.1,107.13,8819.0
2018-02-21 12:40:00,107.13,107.16,106.65,106.95,18222.0,107.13,107.16,106.65,106.95,18222.0
2018-02-21 12:50:00,106.94,107.14,106.87,107.1,10190.0,106.94,107.14,106.87,107.1,10190.0
2018-02-21 13:00:00,107.03,107.11,106.98,107.09,7900.0,107.03,107.11,106.98,107.09,7900.0
2018-02-21 13:10:00,106.99,107.28,106.9,107.23,10263.0,106.99,107.28,106.9,107.23,10263.0
2018-02-21 13:20:00,107.25,107.48,107.2,107.43,19600.0,107.25,107.48,107.2,107.43,19600.0
2018-02-21 13:30:00,107.5,107.75,107.5,107.58,10100.0,107.5,107.75,107.5,107.58,10100.0
2018-02-21 13:40:00,107.6,107.83,107.45,107.73,14037.0,107.6,107.83,107.45,107.73,14037.0
2018-02-21 13:50:00,107.71,107.81,107.56,107.56,14160.0,107.71,107.81,107.56,107.56,14160.0
2018-02-21 14:00:00,107.56,108.26,107.45,108.06,15859.0,107.56,108.26,107.45,108.06,15859.0
2018-02-21 14:10:00,108.02,108.19,107.89,108.14,16660.0,108.02,108.19,107.89,108.14,16660.0
2018-02-21 14:20:00,108.1,108.11,107.77,107.77,12968.0,108.1,108.11,107.77,107.77,12968.0
2018-02-21 14:30:00,107.78,107.83,107.42,107.6,67095.0,107.78,107.83,107.42,107.6,67095.0
2018-02-21 14:40:00,107.63,107.66,107.06,107.1,43039.0,107.63,107.66,107.06,107.1,43039.0
2018-02-21 14:50:00,107.06,107.23,106.81,107.04,23773.0,107.06,107.23,106.81,107.04,23773.0
2018-02-21 15:00:00,107.07,107.1,106.46,106.51,41918.0,107.07,107.1,106.46,106.51,41918.0
2018-02-21 15:10:00,106.47,106.67,106.34,106.51,30272.0,106.47,106.67,106.34,106.51,30272.0
2018-02-21 15:20:00,106.56,106.68,106.27,106.63,42157.0,106.56,106.68,106.27,106.63,42157.0
2018-02-21 15:30:00,106.64,106.73,106.27,106.34,40917.0,106.64,106.73,106.27,106.34,40917.0
2018-02-21 15:40:00,106.28,106.39,105.91,106.01,89068.0,106.28,106.39,105.91,106.01,89068.0
2018-02-21 15:50:00,105.95,106.2,105.57,105.68,118746.0,105.95,106.2,105.57,105.68,118746.0
2018-02-22 09:30:00,106.5,107.13,106.11,107.13,42900.0,106.5,107.13,106.11,107.13,42900.0
2018-02-22 09:40:00,107.05,107.07,106.23,106.35,19707.0,107.05,107.07,106.23,106.35,19707.0
2018-02-22 09:50:00,106.28,106.6,106.12,106.54,12141.0,106.28,106.6,106.12,106.54,12141.0
2018-02-22 10:00:00,106.56,106.88,106.46,106.84,23335.0,106.56,106.88,106.46,106.84,23335.0
2018-02-22 10:10:00,106.8,107.11,106.68,106.72,22752.0,106.8,107.11,106.68,106.72,22752.0
2018-02-22 10:20:00,106.65,107.01,106.54,106.95,21490.0,106.65,107.01,106.54,106.95,21490.0
2018-02-22 10:30:00,106.96,107.27,106.9,107.27,20618.0,106.96,107.27,106.9,107.27,20618.0
2018-02-22 10:40:00,107.22,107.37,107.06,107.19,13950.0,107.22,107.37,107.06,107.19,13950.0
2018-02-22 10:50:00,107.2,107.24,106.76,106.78,22238.0,107.2,107.24,106.76,106.78,22238.0
2018-02-22 11:00:00,106.82,106.99,106.7,106.9,13936.0,106.82,106.99,106.7,106.9,13936.0
2018-02-22 11:10:00,106.86,107.22,106.85,107.1,21407.0,106.86,107.22,106.85,107.1,21407.0
2018-02-22 11:20:00,107.15,107.38,107.05,107.18,15168.0,107.15,107.38,107.05,107.18,15168.0
2018-02-22 11:30:00,107.22,107.42,107.15,107.3,16293.0,107.22,107.42,107.15,107.3,16293.0
2018-02-22 11:40:00,107.34,107.52,107.31,107.44,20006.0,107.34,107.52,107.31,107.44,20006.0
2018-02-22 11:50:00,107.4,107.42,107.14,107.41,14729.0,107.4,107.42,107.14,107.41,14729.0
2018-02-22 12:00:00,107.42,107.68,107.41,107.65,21154.0,107.42,107.68,107.41,107.65,21154.0
2018-02-22 12:10:00,107.68,107.85,107.64,107.64,16991.0,107.68,107.85,107.64,107.64,16991.0
2018-02-22 12:20:00,107.62,107.81,107.61,107.72,10352.0,107.62,107.81,107.61,107.72,10352.0
2018-02-22 12:30:00,107.75,107.81,107.41,107.41,17927.0,107.75,107.81,107.41,107.41,17927.0
2018-02-22 12:40:00,107.43,107.68,107.38,107.44,22404.0,107.43,107.68,107.38,107.44,22404.0
2018-02-22 12:50:00,107.42,107.67,107.29,107.47,16519.0,107.42,107.67,107.29,107.47,16519.0
2018-02-22 13:00:00,107.48,107.72,107.48,107.63,11980.0,107.48,107.72,107.48,107.63,11980.0
2018-02-22 13:10:00,107.57,107.59,107.13,107.15,21313.0,107.57,107.59,107.13,107.15,21313.0
2018-02-22 13:20:00,107.17,107.34,107.1,107.12,21237.0,107.17,107.34,107.1,107.12,21237.0
2018-02-22 13:30:00,107.13,107.16,106.78,107.0,21513.0,107.13,107.16,106.78,107.0,21513.0
2018-02-22 13:40:00,107.02,107.19,106.92,107.0,25950.0,107.02,107.19,106.92,107.0,25950.0
2018-02-22 13:50:00,106.91,107.2,106.9,107.1,17928.0,106.91,107.2,106.9,107.1,17928.0
2018-02-22 14:00:00,107.08,107.34,107.05,107.23,12081.0,107.08,107.34,107.05,107.23,12081.0
2018-02-22 14:10:00,107.28,107.39,107.17,107.39,8343.0,107.28,107.39,107.17,107.39,8343.0
2018-02-22 14:20:00,107.4,107.69,107.29,107.69,9658.0,107.4,107.69,107.29,107.69,9658.0
2018-02-22 14:30:00,107.69,107.8,107.41,107.5,20422.0,107.69,107.8,107.41,107.5,20422.0
2018-02-22 14:40:00,107.46,107.53,107.35,107.45,10792.0,107.46,107.53,107.35,107.45,10792.0
2018-02-22 14:50:00,107.45,107.46,106.93,106.99,13955.0,107.45,107.46,106.93,106.99,13955.0
2018-02-22 15:00:00,106.96,107.07,106.71,106.75,15101.0,106.96,107.07,106.71,106.75,15101.0
2018-02-22 15:10:00,106.75,107.06,106.75,107.03,15281.0,106.75,107.06,106.75,107.03,15281.0
2018-02-22 15:20:00,107.06,107.31,106.95,107.09,24025.0,107.06,107.31,106.95,107.09,24025.0
2018-02-22 15:30:00,107.1,107.19,106.93,107.1,33732.0,107.1,107.19,106.93,107.1,33732.0
2018-02-22 15:40:00,107.04,107.25,106.64,106.69,57220.0,107.04,107.25,106.64,106.69,57220.0
2018-02-22 15:50:00,106.65,107.17,106.65,107.02,106968.0,106.65,107.17,106.65,107.02,106968.0
2018-02-23 09:30:00,107.67,107.7,106.15,106.8,102712.0,107.67,107.7,106.15,106.8,102712.0
2018-02-23 09:40:00,106.86,107.04,106.09,106.11,63701.0,106.86,107.04,106.09,106.11,63701.0
2018-02-23 09:50:00,106.14,106.23,105.43,105.64,106456.0,106.14,106.23,105.43,105.64,106456.0
2018-02-23 10:00:00,105.65,105.75,105.12,105.12,107881.0,105.65,105.75,105.12,105.12,107881.0
2018-02-23 10:10:00,105.18,105.55,105.08,105.26,52370.0,105.18,105.55,105.08,105.26,52370.0
2018-02-23 10:20:00,105.22,105.53,104.92,104.92,155433.0,105.22,105.53,104.92,104.92,155433.0
2018-02-23 10:30:00,104.96,105.17,104.46,105.08,98496.0,104.96,105.17,104.46,105.08,98496.0
2018-02-23 10:40:00,105.0,105.59,104.91,105.51,71829.0,105.0,105.59,104.91,105.51,71829.0
2018-02-23 10:50:00,105.53,105.56,105.25,105.25,37244.0,105.53,105.56,105.25,105.25,37244.0
2018-02-23 11:00:00,105.25,105.45,105.06,105.41,26529.0,105.25,105.45,105.06,105.41,26529.0
2018-02-23 11:10:00,105.43,105.8,105.37,105.44,41861.0,105.43,105.8,105.37,105.44,41861.0
2018-02-23 11:20:00,105.55,105.56,105.36,105.36,32290.0,105.55,105.56,105.36,105.36,32290.0
2018-02-23 11:30:00,105.4,105.54,105.31,105.43,31148.0,105.4,105.54,105.31,105.43,31148.0
2018-02-23 11:40:00,105.45,105.56,105.35,105.35,18236.0,105.45,105.56,105.35,105.35,18236.0
2018-02-23 11:50:00,105.34,105.92,105.27,105.91,46470.0,105.34,105.92,105.27,105.91,46470.0
2018-02-23 12:00:00,105.91,105.97,105.78,105.79,26508.0,105.91,105.97,105.78,105.79,26508.0
2018-02-23 12:10:00,105.8,106.18,105.78,106.18,34283.0,105.8,106.18,105.78,106.18,34283.0
2018-02-23 12:20:00,106.18,106.2,105.97,106.0,47497.0,106.18,106.2,105.97,106.0,47497.0
2018-02-23 12:30:00,105.97,106.12,105.94,106.09,20210.0,105.97,106.12,105.94,106.09,20210.0
2018-02-23 12:40:00,106.12,106.15,105.86,105.94,16404.0,106.12,106.15,105.86,105.94,16404.0
2018-02-23 12:50:00,105.93,106.11,105.82,106.08,16780.0,105.93,106.11,105.82,106.08,16780.0
2018-02-23 13:00:00,106.08,106.47,106.07,106.3,26698.0,106.08,106.47,106.07,106.3,26698.0
2018-02-23 13:10:00,106.3,106.34,106.01,106.02,14945.0,106.3,106.34,106.01,106.02,14945.0
2018-02-23 13:20:00,106.07,106.07,105.78,105.93,16540.0,106.07,106.07,105.78,105.93,16540.0
2018-02-23 13:30:00,105.93,106.11,105.83,105.83,15904.0,105.93,106.11,105.83,105.83,15904.0
2018-02-23 13:40:00,105.83,106.04,105.78,106.01,17193.0,105.83,106.04,105.78,106.01,17193.0
2018-02-23 13:50:00,106.01,106.14,105.96,106.14,15954.0,106.01,106.14,105.96,106.14,15954.0
2018-02-23 14:00:00,106.13,106.18,105.92,105.98,20376.0,106.13,106.18,105.92,105.98,20376.0
2018-02-23 14:10:00,105.97,106.21,105.88,106.21,31274.0,105.97,106.21,105.88,106.21,31274.0
2018-02-23 14:20:00,106.23,106.61,106.2,106.24,36970.0,106.23,106.61,106.2,106.24,36970.0
2018-02-23 14:30:00,106.26,106.41,106.18,106.31,26666.0,106.26,106.41,106.18,106.31,26666.0
2018-02-23 14:40:00,106.3,106.45,106.3,106.42,46088.0,106.3,106.45,106.3,106.42,46088.0
2018-02-23 14:50:00,106.41,106.62,106.16,106.16,35734.0,106.41,106.62,106.16,106.16,35734.0
2018-02-23 15:00:00,106.2,106.54,106.19,106.36,46607.0,106.2,106.54,106.19,106.36,46607.0
2018-02-23 15:10:00,106.34,106.44,106.09,106.26,53980.0,106.34,106.44,106.09,106.26,53980.0
2018-02-23 15:20:00,106.24,106.53,106.21,106.39,51186.0,106.24,106.53,106.21,106.39,51186.0
2018-02-23 15:30:00,106.41,106.57,106.31,106.43,74538.0,106.41,106.57,106.31,106.43,74538.0
2018-02-23 15:40:00,106.43,106.56,106.37,106.45,89315.0,106.43,106.56,106.37,106.45,89315.0
2018-02-23 15:50:00,106.43,106.64,106.25,106.61,198304.0,106.43,106.64,106.25,106.61,198304.0
2018-02-26 09:30:00,107.5,108.37,106.79,108.33,90321.0,107.5,108.37,106.79,108.33,90321.0
2018-02-26 09:40:00,108.25,108.83,107.84,108.79,125750.0,108.25,108.83,107.84,108.79,125750.0
2018-02-26 09:50:00,108.78,108.82,107.81,108.05,80303.0,108.78,108.82,107.81,108.05,80303.0
2018-02-26 10:00:00,108.05,108.08,107.67,107.71,48086.0,108.05,108.08,107.67,107.71,48086.0
2018-02-26 10:10:00,107.7,107.7,107.07,107.08,77006.0,107.7,107.7,107.07,107.08,77006.0
2018-02-26 10:20:00,107.03,107.09,106.26,106.43,48909.0,107.03,107.09,106.26,106.43,48909.0
2018-02-26 10:30:00,106.4,106.68,106.33,106.68,35074.0,106.4,106.68,106.33,106.68,35074.0
2018-02-26 10:40:00,106.68,106.81,106.32,106.45,34302.0,106.68,106.81,106.32,106.45,34302.0
2018-02-26 10:50:00,106.45,106.5,106.25,106.43,57628.0,106.45,106.5,106.25,106.43,57628.0
2018-02-26 11:00:00,106.43,106.68,106.29,106.56,35031.0,106.43,106.68,106.29,106.56,35031.0
2018-02-26 11:10:00,106.53,106.78,106.46,106.76,45388.0,106.53,106.78,106.46,106.76,45388.0
2018-02-26 11:20:00,106.77,106.83,106.37,106.64,55994.0,106.77,106.83,106.37,106.64,55994.0
2018-02-26 11:30:00,106.64,106.71,106.52,106.64,33584.0,106.64,106.71,106.52,106.64,33584.0
2018-02-26 11:40:00,106.6,107.0,106.55,106.85,36150.0,106.6,107.0,106.55,106.85,36150.0
2018-02-26 11:50:00,106.9,106.92,106.67,106.88,32513.0,106.9,106.92,106.67,106.88,32513.0
2018-02-26 12:00:00,106.93,107.16,106.91,107.12,23920.0,106.93,107.16,106.91,107.12,23920.0
2018-02-26 12:10:00,107.12,107.32,107.12,107.22,20257.0,107.12,107.32,107.12,107.22,20257.0
2018-02-26 12:20:00,107.22,107.31,107.11,107.31,12348.0,107.22,107.31,107.11,107.31,12348.0
2018-02-26 12:30:00,107.36,107.36,107.04,107.09,26159.0,107.36,107.36,107.04,107.09,26159.0
2018-02-26 12:40:00,107.09,107.21,107.08,107.17,34717.0,107.09,107.21,107.08,107.17,34717.0
2018-02-26 12:50:00,107.17,107.21,107.02,107.1,18636.0,107.17,107.21,107.02,107.1,18636.0
2018-02-26 13:00:00,107.09,107.16,106.92,106.94,30824.0,107.09,107.16,106.92,106.94,30824.0
2018-02-26 13:10:00,106.94,107.12,106.91,107.12,9027.0,106.94,107.12,106.91,107.12,9027.0
2018-02-26 13:20:00,107.14,107.15,106.99,107.09,14156.0,107.14,107.15,106.99,107.09,14156.0
2018-02-26 13:30:00,107.11,107.11,106.88,106.98,22073.0,107.11,107.11,106.88,106.98,22073.0
2018-02-26 13:40:00,107.0,107.04,106.94,107.0,19250.0,107.0,107.04,106.94,107.0,19250.0
2018-02-26 13:50:00,106.99,107.04,106.92,107.02,20490.0,106.99,107.04,106.92,107.02,20490.0
2018-02-26 14:00:00,107.04,107.19,106.98,107.0,24559.0,107.04,107.19,106.98,107.0,24559.0
2018-02-26 14:10:00,107.01,107.03,106.62,106.63,31050.0,107.01,107.03,106.62,106.63,31050.0
2018-02-26 14:20:00,106.65,106.75,106.6,106.61,20464.0,106.65,106.75,106.6,106.61,20464.0
2018-02-26 14:30:00,106.61,106.61,106.28,106.33,45425.0,106.61,106.61,106.28,106.33,45425.0
2018-02-26 14:40:00,106.33,106.33,106.01,106.09,59604.0,106.33,106.33,106.01,106.09,59604.0
2018-02-26 14:50:00,106.07,106.26,106.06,106.2,29066.0,106.07,106.26,106.06,106.2,29066.0
2018-02-26 15:00:00,106.18,106.57,106.1,106.55,64255.0,106.18,106.57,106.1,106.55,64255.0
2018-02-26 15:10:00,106.59,107.01,106.56,106.98,44647.0,106.59,107.01,106.56,106.98,44647.0
2018-02-26 15:20:00,106.98,107.13,106.94,107.08,30594.0,106.98,107.13,106.94,107.08,30594.0
2018-02-26 15:30:00,107.07,107.16,106.85,107.14,55674.0,107.07,107.16,106.85,107.14,55674.0
2018-02-26 15:40:00,107.13,107.14,106.75,106.81,61105.0,107.13,107.14,106.75,106.81,61105.0
2018-02-26 15:50:00,106.82,106.83,106.17,106.23,417865.0,106.82,106.83,106.17,106.23,417865.0
2018-02-27 09:30:00,106.32,107.41,105.52,106.74,142232.0,106.32,107.41,105.52,106.74,142232.0
2018-02-27 09:40:00,106.71,106.82,106.0,106.07,82038.0,106.71,106.82,106.0,106.07,82038.0
2018-02-27 09:50:00,106.03,106.24,105.5,105.64,61477.0,106.03,106.24,105.5,105.64,61477.0
2018-02-27 10:00:00,105.73,105.79,105.42,105.68,60313.0,105.73,105.79,105.42,105.68,60313.0
2018-02-27 10:10:00,105.7,106.1,105.49,105.56,96824.0,105.7,106.1,105.49,105.56,96824.0
2018-02-27 10:20:00,105.56,105.72,104.84,104.84,81712.0,105.56,105.72,104.84,104.84,81712.0
2018-02-27 10:30:00,104.89,105.07,104.02,104.33,108722.0,104.89,105.07,104.02,104.33,108722.0
2018-02-27 10:40:00,104.33,104.54,103.88,103.98,106125.0,104.33,104.54,103.88,103.98,106125.0
2018-02-27 10:50:00,103.92,104.0,103.09,103.59,89306.0,103.92,104.0,103.09,103.59,89306.0
2018-02-27 11:00:00,103.56,104.45,103.4,104.32,93739.0,103.56,104.45,103.4,104.32,93739.0
2018-02-27 11:10:00,104.34,104.34,103.86,103.91,36000.0,104.34,104.34,103.86,103.91,36000.0
2018-02-27 11:20:00,103.91,104.2,103.88,104.08,39847.0,103.91,104.2,103.88,104.08,39847.0
2018-02-27 11:30:00,104.08,104.53,104.0,104.47,50807.0,104.08,104.53,104.0,104.47,50807.0
2018-02-27 11:40:00,104.5,104.92,104.25,104.88,46538.0,104.5,104.92,104.25,104.88,46538.0
2018-02-27 11:50:00,104.85,104.85,104.32,104.39,44990.0,104.85,104.85,104.32,104.39,44990.0
2018-02-27 12:00:00,104.34,104.62,104.33,104.59,41844.0,104.34,104.62,104.33,104.59,41844.0
2018-02-27 12:10:00,104.59,104.85,104.48,104.66,80141.0,104.59,104.85,104.48,104.66,80141.0
2018-02-27 12:20:00,104.63,104.68,104.37,104.63,39597.0,104.63,104.68,104.37,104.63,39597.0
2018-02-27 12:30:00,104.59,104.63,104.43,104.54,21000.0,104.59,104.63,104.43,104.54,21000.0
2018-02-27 12:40:00,104.55,104.71,104.46,104.68,28036.0,104.55,104.71,104.46,104.68,28036.0
2018-02-27 12:50:00,104.68,104.84,104.5,104.59,20364.0,104.68,104.84,104.5,104.59,20364.0
2018-02-27 13:00:00,104.57,104.63,104.36,104.53,27501.0,104.57,104.63,104.36,104.53,27501.0
2018-02-27 13:10:00,104.56,104.61,104.44,104.51,23545.0,104.56,104.61,104.44,104.51,23545.0
2018-02-27 13:20:00,104.54,104.59,104.35,104.41,24017.0,104.54,104.59,104.35,104.41,24017.0
2018-02-27 13:30:00,104.4,104.69,104.26,104.66,41595.0,104.4,104.69,104.26,104.66,41595.0
2018-02-27 13:40:00,104.63,104.88,104.56,104.66,27549.0,104.63,104.88,104.56,104.66,27549.0
2018-02-27 13:50:00,104.61,105.03,104.59,104.98,24292.0,104.61,105.03,104.59,104.98,24292.0
2018-02-27 14:00:00,105.0,105.05,104.66,104.89,32230.0,105.0,105.05,104.66,104.89,32230.0
2018-02-27 14:10:00,104.91,104.96,104.53,104.65,34736.0,104.91,104.96,104.53,104.65,34736.0
2018-02-27 14:20:00,104.64,104.7,104.48,104.58,44559.0,104.64,104.7,104.48,104.58,44559.0
2018-02-27 14:30:00,104.58,104.96,104.57,104.71,38214.0,104.58,104.96,104.57,104.71,38214.0
2018-02-27 14:40:00,104.71,104.83,104.51,104.65,28445.0,104.71,104.83,104.51,104.65,28445.0
2018-02-27 14:50:00,104.67,104.95,104.66,104.74,33210.0,104.67,104.95,104.66,104.74,33210.0
2018-02-27 15:00:00,104.73,104.88,104.61,104.62,43267.0,104.73,104.88,104.61,104.62,43267.0
2018-02-27 15:10:00,104.62,104.69,104.5,104.56,57011.0,104.62,104.69,104.5,104.56,57011.0
2018-02-27 15:20:00,104.57,104.66,104.3,104.49,68243.0,104.57,104.66,104.3,104.49,68243.0
2018-02-27 15:30:00,104.49,104.61,104.2,104.37,73054.0,104.49,104.61,104.2,104.37,73054.0
2018-02-27 15:40:00,104.35,104.54,104.33,104.5,117832.0,104.35,104.54,104.33,104.5,117832.0
2018-02-27 15:50:00,104.52,104.52,103.91,103.95,247397.0,104.52,104.52,103.91,103.95,247397.0
2018-02-28 09:30:00,104.57,105.11,103.78,104.23,135354.0,104.57,105.11,103.78,104.23,135354.0
2018-02-28 09:40:00,104.2,104.28,103.56,103.91,116923.0,104.2,104.28,103.56,103.91,116923.0
2018-02-28 09:50:00,103.95,104.24,103.87,104.07,74858.0,103.95,104.24,103.87,104.07,74858.0
2018-02-28 10:00:00,104.09,104.14,103.38,103.39,67826.0,104.09,104.14,103.38,103.39,67826.0
2018-02-28 10:10:00,103.36,104.23,103.31,103.92,90721.0,103.36,104.23,103.31,103.92,90721.0
2018-02-28 10:20:00,103.92,103.95,103.57,103.76,86173.0,103.92,103.95,103.57,103.76,86173.0
2018-02-28 10:30:00,103.75,103.93,103.65,103.8,53247.0,103.75,103.93,103.65,103.8,53247.0
2018-02-28 10:40:00,103.81,103.95,103.73,103.76,56547.0,103.81,103.95,103.73,103.76,56547.0
2018-02-28 10:50:00,103.76,103.84,103.06,103.34,50305.0,103.76,103.84,103.06,103.34,50305.0
2018-02-28 11:00:00,103.33,103.43,103.1,103.1,31318.0,103.33,103.43,103.1,103.1,31318.0
2018-02-28 11:10:00,103.09,103.61,103.08,103.59,25999.0,103.09,103.61,103.08,103.59,25999.0
2018-02-28 11:20:00,103.63,103.72,103.46,103.53,20161.0,103.63,103.72,103.46,103.53,20161.0
2018-02-28 11:30:00,103.48,103.62,103.23,103.48,39764.0,103.48,103.62,103.23,103.48,39764.0
2018-02-28 11:40:00,103.49,103.56,103.05,103.14,42888.0,103.49,103.56,103.05,103.14,42888.0
2018-02-28 11:50:00,103.23,103.78,103.22,103.78,37002.0,103.23,103.78,103.22,103.78,37002.0
2018-02-28 12:00:00,103.8,103.88,103.68,103.82,66145.0,103.8,103.88,103.68,103.82,66145.0
2018-02-28 12:10:00,103.8,103.88,103.57,103.57,36538.0,103.8,103.88,103.57,103.57,36538.0
2018-02-28 12:20:00,103.6,103.86,103.6,103.66,21283.0,103.6,103.86,103.6,103.66,21283.0
2018-02-28 12:30:00,103.66,103.97,103.54,103.82,33122.0,103.66,103.97,103.54,103.82,33122.0
2018-02-28 12:40:00,103.78,103.99,103.73,103.85,50227.0,103.78,103.99,103.73,103.85,50227.0
2018-02-28 12:50:00,103.87,103.95,103.76,103.86,60378.0,103.87,103.95,103.76,103.86,60378.0
2018-02-28 13:00:00,103.81,104.19,103.8,104.04,34722.0,103.81,104.19,103.8,104.04,34722.0
2018-02-28 13:10:00,104.02,104.26,103.97,104.25,91339.0,104.02,104.26,103.97,104.25,91339.0
2018-02-28 13:20:00,104.22,104.42,103.91,103.99,99786.0,104.22,104.42,103.91,103.99,99786.0
2018-02-28 13:30:00,103.98,104.17,103.9,104.09,33813.0,103.98,104.17,103.9,104.09,33813.0
2018-02-28 13:40:00,104.03,104.2,103.96,103.98,21797.0,104.03,104.2,103.96,103.98,21797.0
2018-02-28 13:50:00,103.95,104.22,103.86,104.17,35562.0,103.95,104.22,103.86,104.17,35562.0
2018-02-28 14:00:00,104.22,104.49,104.15,104.48,38901.0,104.22,104.49,104.15,104.48,38901.0
2018-02-28 14:10:00,104.49,104.54,103.95,104.18,44631.0,104.49,104.54,103.95,104.18,44631.0
2018-02-28 14:20:00,104.21,104.36,104.05,104.07,48937.0,104.21,104.36,104.05,104.07,48937.0
2018-02-28 14:30:00,104.08,104.11,103.85,103.86,25394.0,104.08,104.11,103.85,103.86,25394.0
2018-02-28 14:40:00,103.81,103.87,103.6,103.74,44165.0,103.81,103.87,103.6,103.74,44165.0
2018-02-28 14:50:00,103.75,103.76,103.48,103.53,45858.0,103.75,103.76,103.48,103.53,45858.0
2018-02-28 15:00:00,103.54,103.59,103.32,103.57,63067.0,103.54,103.59,103.32,103.57,63067.0
2018-02-28 15:10:00,103.59,103.67,103.42,103.54,48482.0,103.59,103.67,103.42,103.54,48482.0
2018-02-28 15:20:00,103.5,103.5,103.2,103.31,60136.0,103.5,103.5,103.2,103.31,60136.0
2018-02-28 15:30:00,103.33,103.59,103.29,103.59,78842.0,103.33,103.59,103.29,103.59,78842.0
2018-02-28 15:40:00,103.6,103.6,102.92,103.02,130411.0,103.6,103.6,102.92,103.02,130411.0
2018-02-28 15:50:00,103.01,103.06,102.61,102.64,305927.0,103.01,103.06,102.61,102.64,305927.0
2018-03-01 09:30:00,102.94,102.98,102.07,102.33,54489.0,102.94,102.98,102.07,102.33,54489.0
2018-03-01 09:40:00,102.25,102.91,102.13,102.9,73478.0,102.25,102.91,102.13,102.9,73478.0
2018-03-01 09:50:00,102.81,102.85,102.38,102.8,31481.0,102.81,102.85,102.38,102.8,31481.0
2018-03-01 10:00:00,102.8,103.61,102.7,103.6,36078.0,102.8,103.61,102.7,103.6,36078.0
2018-03-01 10:10:00,103.57,103.97,103.3,103.93,51402.0,103.57,103.97,103.3,103.93,51402.0
2018-03-01 10:20:00,103.93,104.64,103.87,104.53,93178.0,103.93,104.64,103.87,104.53,93178.0
2018-03-01 10:30:00,104.56,105.4,104.56,104.83,84832.0,104.56,105.4,104.56,104.83,84832.0
2018-03-01 10:40:00,104.82,104.9,104.25,104.39,58297.0,104.82,104.9,104.25,104.39,58297.0
2018-03-01 10:50:00,104.35,104.38,103.91,103.96,26285.0,104.35,104.38,103.91,103.96,26285.0
2018-03-01 11:00:00,103.98,104.32,103.75,104.06,82294.0,103.98,104.32,103.75,104.06,82294.0
2018-03-01 11:10:00,104.05,104.31,104.02,104.27,55003.0,104.05,104.31,104.02,104.27,55003.0
2018-03-01 11:20:00,104.29,104.39,103.63,103.84,41292.0,104.29,104.39,103.63,103.84,41292.0
2018-03-01 11:30:00,103.87,104.11,103.7,104.03,50488.0,103.87,104.11,103.7,104.03,50488.0
2018-03-01 11:40:00,104.03,104.36,103.95,104.27,50677.0,104.03,104.36,103.95,104.27,50677.0
2018-03-01 11:50:00,104.23,104.72,104.12,104.61,27428.0,104.23,104.72,104.12,104.61,27428.0
2018-03-01 12:00:00,104.58,104.91,104.51,104.8,71307.0,104.58,104.91,104.51,104.8,71307.0
2018-03-01 12:10:00,104.76,105.0,104.63,104.63,59913.0,104.76,105.0,104.63,104.63,59913.0
2018-03-01 12:20:00,104.51,104.52,104.14,104.35,37573.0,104.51,104.52,104.14,104.35,37573.0
2018-03-01 12:30:00,104.31,104.62,104.04,104.62,41512.0,104.31,104.62,104.04,104.62,41512.0
2018-03-01 12:40:00,104.64,104.8,104.52,104.75,17278.0,104.64,104.8,104.52,104.75,17278.0
2018-03-01 12:50:00,104.75,104.75,104.23,104.3,19451.0,104.75,104.75,104.23,104.3,19451.0
2018-03-01 13:00:00,104.25,104.28,103.78,103.89,47572.0,104.25,104.28,103.78,103.89,47572.0
2018-03-01 13:10:00,103.89,104.26,103.86,104.22,47961.0,103.89,104.26,103.86,104.22,47961.0
2018-03-01 13:20:00,104.13,104.25,104.01,104.05,14104.0,104.13,104.25,104.01,104.05,14104.0
2018-03-01 13:30:00,103.98,104.12,103.8,104.01,17058.0,103.98,104.12,103.8,104.01,17058.0
2018-03-01 13:40:00,103.95,104.08,103.67,103.99,43036.0,103.95,104.08,103.67,103.99,43036.0
2018-03-01 13:50:00,104.06,104.13,103.65,103.81,28586.0,104.06,104.13,103.65,103.81,28586.0
2018-03-01 14:00:00,103.84,103.97,103.36,103.46,74993.0,103.84,103.97,103.36,103.46,74993.0
2018-03-01 14:10:00,103.43,103.54,103.1,103.52,39106.0,103.43,103.54,103.1,103.52,39106.0
2018-03-01 14:20:00,103.5,103.75,103.42,103.68,59928.0,103.5,103.75,103.42,103.68,59928.0
2018-03-01 14:30:00,103.69,103.73,103.42,103.63,56584.0,103.69,103.73,103.42,103.63,56584.0
2018-03-01 14:40:00,103.66,104.02,103.59,103.61,41122.0,103.66,104.02,103.59,103.61,41122.0
2018-03-01 14:50:00,103.62,103.98,103.59,103.98,31556.0,103.62,103.98,103.59,103.98,31556.0
2018-03-01 15:00:00,103.98,104.34,103.78,104.31,47394.0,103.98,104.34,103.78,104.31,47394.0
2018-03-01 15:10:00,104.34,104.73,104.26,104.72,42727.0,104.34,104.73,104.26,104.72,42727.0
2018-03-01 15:20:00,104.76,104.79,104.34,104.5,64229.0,104.76,104.79,104.34,104.5,64229.0
2018-03-01 15:30:00,104.47,104.6,104.0,104.0,84056.0,104.47,104.6,104.0,104.0,84056.0
2018-03-01 15:40:00,103.98,104.3,103.91,104.14,95536.0,103.98,104.3,103.91,104.14,95536.0
2018-03-01 15:50:00,104.15,104.35,103.88,104.09,221169.0,104.15,104.35,103.88,104.09,221169.0
2018-03-02 09:30:00,103.38,103.85,102.81,103.04,86169.0,103.38,103.85,102.81,103.04,86169.0
2018-03-02 09:40:00,102.97,103.11,102.27,102.38,33488.0,102.97,103.11,102.27,102.38,33488.0
2018-03-02 09:50:00,102.51,102.74,102.12,102.46,40697.0,102.51,102.74,102.12,102.46,40697.0
2018-03-02 10:00:00,102.63,103.56,102.63,103.54,61804.0,102.63,103.56,102.63,103.54,61804.0
2018-03-02 10:10:00,103.51,103.51,103.03,103.16,53029.0,103.51,103.51,103.03,103.16,53029.0
2018-03-02 10:20:00,103.11,103.82,103.07,103.8,40097.0,103.11,103.82,103.07,103.8,40097.0
2018-03-02 10:30:00,103.79,104.31,103.75,104.09,59911.0,103.79,104.31,103.75,104.09,59911.0
2018-03-02 10:40:00,104.06,104.41,103.95,104.06,30654.0,104.06,104.41,103.95,104.06,30654.0
2018-03-02 10:50:00,104.08,104.29,104.0,104.25,38803.0,104.08,104.29,104.0,104.25,38803.0
2018-03-02 11:00:00,104.25,104.37,104.06,104.11,30175.0,104.25,104.37,104.06,104.11,30175.0
2018-03-02 11:10:00,104.11,104.41,103.75,103.78,28006.0,104.11,104.41,103.75,103.78,28006.0
2018-03-02 11:20:00,103.79,104.3,103.76,104.17,47448.0,103.79,104.3,103.76,104.17,47448.0
2018-03-02 11:30:00,104.14,104.3,103.97,104.18,23101.0,104.14,104.3,103.97,104.18,23101.0
2018-03-02 11:40:00,104.23,104.63,104.22,104.49,17256.0,104.23,104.63,104.22,104.49,17256.0
2018-03-02 11:50:00,104.54,104.84,104.48,104.84,56882.0,104.54,104.84,104.48,104.84,56882.0
2018-03-02 12:00:00,104.81,105.12,104.77,105.05,33292.0,104.81,105.12,104.77,105.05,33292.0
2018-03-02 12:10:00,105.08,105.36,104.95,105.32,40000.0,105.08,105.36,104.95,105.32,40000.0
2018-03-02 12:20:00,105.32,105.59,105.32,105.45,35633.0,105.32,105.59,105.32,105.45,35633.0
2018-03-02 12:30:00,105.45,105.49,104.88,104.92,31661.0,105.45,105.49,104.88,104.92,31661.0
2018-03-02 12:40:00,104.89,105.28,104.81,105.16,26436.0,104.89,105.28,104.81,105.16,26436.0
2018-03-02 12:50:00,105.17,105.36,105.09,105.15,22377.0,105.17,105.36,105.09,105.15,22377.0
2018-03-02 13:00:00,105.11,105.27,105.07,105.12,26700.0,105.11,105.27,105.07,105.12,26700.0
2018-03-02 13:10:00,105.08,105.08,104.77,104.81,22975.0,105.08,105.08,104.77,104.81,22975.0
2018-03-02 13:20:00,104.82,104.82,104.27,104.32,31630.0,104.82,104.82,104.27,104.32,31630.0
2018-03-02 13:30:00,104.27,104.46,104.03,104.32,23036.0,104.27,104.46,104.03,104.32,23036.0
2018-03-02 13:40:00,104.35,104.52,104.2,104.51,26111.0,104.35,104.52,104.2,104.51,26111.0
2018-03-02 13:50:00,104.51,104.53,104.18,104.41,34554.0,104.51,104.53,104.18,104.41,34554.0
2018-03-02 14:00:00,104.44,104.79,104.44,104.45,29222.0,104.44,104.79,104.44,104.45,29222.0
2018-03-02 14:10:00,104.46,104.68,104.42,104.46,30446.0,104.46,104.68,104.42,104.46,30446.0
2018-03-02 14:20:00,104.5,104.5,104.24,104.42,21521.0,104.5,104.5,104.24,104.42,21521.0
2018-03-02 14:30:00,104.41,104.55,104.22,104.48,22359.0,104.41,104.55,104.22,104.48,22359.0
2018-03-02 14:40:00,104.54,104.74,104.44,104.74,25172.0,104.54,104.74,104.44,104.74,25172.0
2018-03-02 14:50:00,104.74,104.84,104.59,104.66,22721.0,104.74,104.84,104.59,104.66,22721.0
2018-03-02 15:00:00,104.64,104.64,104.23,104.44,34073.0,104.64,104.64,104.23,104.44,34073.0
2018-03-02 15:10:00,104.44,104.68,104.36,104.57,27975.0,104.44,104.68,104.36,104.57,27975.0
2018-03-02 15:20:00,104.6,104.81,104.55,104.7,43828.0,104.6,104.81,104.55,104.7,43828.0
2018-03-02 15:30:00,104.7,104.9,104.62,104.86,87986.0,104.7,104.9,104.62,104.86,87986.0
2018-03-02 15:40:00,104.85,105.05,104.7,104.8,82659.0,104.85,105.05,104.7,104.8,82659.0
2018-03-02 15:50:00,104.81,104.88,104.38,104.41,286880.0,104.81,104.88,104.38,104.41,286880.0
2018-03-05 09:30:00,103.48,103.85,102.76,103.03,78544.0,103.48,103.85,102.76,103.03,78544.0
2018-03-05 09:40:00,103.11,103.4,102.07,102.13,84336.0,103.11,103.4,102.07,102.13,84336.0
2018-03-05 09:50:00,102.08,102.12,100.67,100.87,189420.0,102.08,102.12,100.67,100.87,189420.0
2018-03-05 10:00:00,100.82,101.17,100.24,101.09,153938.0,100.82,101.17,100.24,101.09,153938.0
2018-03-05 10:10:00,101.08,101.67,101.07,101.15,92036.0,101.08,101.67,101.07,101.15,92036.0
2018-03-05 10:20:00,101.18,101.69,101.08,101.45,81920.0,101.18,101.69,101.08,101.45,81920.0
2018-03-05 10:30:00,101.49,102.26,101.37,102.09,127868.0,101.49,102.26,101.37,102.09,127868.0
2018-03-05 10:40:00,102.13,102.27,101.79,102.27,28324.0,102.13,102.27,101.79,102.27,28324.0
2018-03-05 10:50:00,102.27,102.42,101.58,101.89,79962.0,102.27,102.42,101.58,101.89,79962.0
2018-03-05 11:00:00,101.91,102.6,101.86,102.29,79644.0,101.91,102.6,101.86,102.29,79644.0
2018-03-05 11:10:00,102.31,102.51,102.14,102.44,28814.0,102.31,102.51,102.14,102.44,28814.0
2018-03-05 11:20:00,102.48,102.81,102.48,102.61,52737.0,102.48,102.81,102.48,102.61,52737.0
2018-03-05 11:30:00,102.62,102.78,102.39,102.7,47664.0,102.62,102.78,102.39,102.7,47664.0
2018-03-05 11:40:00,102.72,102.9,102.59,102.63,27560.0,102.72,102.9,102.59,102.63,27560.0
2018-03-05 11:50:00,102.61,102.89,102.59,102.65,43692.0,102.61,102.89,102.59,102.65,43692.0
2018-03-05 12:00:00,102.66,102.81,102.55,102.71,29610.0,102.66,102.81,102.55,102.71,29610.0
2018-03-05 12:10:00,102.72,102.93,102.58,102.77,22604.0,102.72,102.93,102.58,102.77,22604.0
2018-03-05 12:20:00,102.74,102.78,102.23,102.29,33136.0,102.74,102.78,102.23,102.29,33136.0
2018-03-05 12:30:00,102.3,102.45,102.16,102.36,25542.0,102.3,102.45,102.16,102.36,25542.0
2018-03-05 12:40:00,102.37,102.45,102.2,102.33,21377.0,102.37,102.45,102.2,102.33,21377.0
2018-03-05 12:50:00,102.34,102.45,102.25,102.42,22167.0,102.34,102.45,102.25,102.42,22167.0
2018-03-05 13:00:00,102.42,102.53,102.35,102.53,31418.0,102.42,102.53,102.35,102.53,31418.0
2018-03-05 13:10:00,102.54,102.68,102.35,102.4,25041.0,102.54,102.68,102.35,102.4,25041.0
2018-03-05 13:20:00,102.39,102.52,102.29,102.35,66869.0,102.39,102.52,102.29,102.35,66869.0
2018-03-05 13:30:00,102.41,102.52,102.13,102.23,40968.0,102.41,102.52,102.13,102.23,40968.0
2018-03-05 13:40:00,102.25,102.35,102.11,102.3,38036.0,102.25,102.35,102.11,102.3,38036.0
2018-03-05 13:50:00,102.25,102.53,102.16,102.46,34957.0,102.25,102.53,102.16,102.46,34957.0
2018-03-05 14:00:00,102.48,102.64,102.42,102.58,61289.0,102.48,102.64,102.42,102.58,61289.0
2018-03-05 14:10:00,102.59,102.76,102.44,102.59,50587.0,102.59,102.76,102.44,102.59,50587.0
2018-03-05 14:20:00,102.6,102.8,102.54,102.58,31795.0,102.6,102.8,102.54,102.58,31795.0
2018-03-05 14:30:00,102.57,102.85,102.49,102.65,58860.0,102.57,102.85,102.49,102.65,58860.0
2018-03-05 14:40:00,102.62,102.98,102.6,102.96,39717.0,102.62,102.98,102.6,102.96,39717.0
2018-03-05 14:50:00,102.94,103.01,102.64,102.72,54032.0,102.94,103.01,102.64,102.72,54032.0
2018-03-05 15:00:00,102.7,102.85,102.54,102.54,90647.0,102.7,102.85,102.54,102.54,90647.0
2018-03-05 15:10:00,102.55,102.6,102.37,102.6,43210.0,102.55,102.6,102.37,102.6,43210.0
2018-03-05 15:20:00,102.59,102.8,102.48,102.51,43003.0,102.59,102.8,102.48,102.51,43003.0
2018-03-05 15:30:00,102.51,102.86,102.47,102.78,51644.0,102.51,102.86,102.47,102.78,51644.0
2018-03-05 15:40:00,102.77,102.95,102.67,102.74,102392.0,102.77,102.95,102.67,102.74,102392.0
2018-03-05 15:50:00,102.73,102.87,102.56,102.66,230177.0,102.73,102.87,102.56,102.66,230177.0
2018-03-06 09:30:00,102.95,103.14,102.01,102.18,114532.0,102.95,103.14,102.01,102.18,114532.0
2018-03-06 09:40:00,102.1,102.14,101.17,101.49,114812.0,102.1,102.14,101.17,101.49,114812.0
2018-03-06 09:50:00,101.51,102.42,101.38,102.24,110881.0,101.51,102.42,101.38,102.24,110881.0
2018-03-06 10:00:00,102.19,102.34,101.84,102.23,107515.0,102.19,102.34,101.84,102.23,107515.0
2018-03-06 10:10:00,102.25,102.35,102.02,102.33,70051.0,102.25,102.35,102.02,102.33,70051.0
2018-03-06 10:20:00,102.27,102.68,102.19,102.19,56817.0,102.27,102.68,102.19,102.19,56817.0
2018-03-06 10:30:00,102.22,102.79,102.22,102.77,46014.0,102.22,102.79,102.22,102.77,46014.0
2018-03-06 10:40:00,102.74,102.77,102.49,102.51,37426.0,102.74,102.77,102.49,102.51,37426.0
2018-03-06 10:50:00,102.52,102.65,101.95,102.4,42682.0,102.52,102.65,101.95,102.4,42682.0
2018-03-06 11:00:00,102.32,103.0,102.18,102.97,51801.0,102.32,103.0,102.18,102.97,51801.0
2018-03-06 11:10:00,102.97,102.97,102.55,102.57,45509.0,102.97,102.97,102.55,102.57,45509.0
2018-03-06 11:20:00,102.57,102.82,102.16,102.37,36881.0,102.57,102.82,102.16,102.37,36881.0
2018-03-06 11:30:00,102.39,102.63,102.18,102.45,51965.0,102.39,102.63,102.18,102.45,51965.0
2018-03-06 11:40:00,102.41,102.44,102.12,102.2,66471.0,102.41,102.44,102.12,102.2,66471.0
2018-03-06 11:50:00,102.22,102.36,102.08,102.3,61076.0,102.22,102.36,102.08,102.3,61076.0
2018-03-06 12:00:00,102.3,102.59,102.15,102.57,39396.0,102.3,102.59,102.15,102.57,39396.0
2018-03-06 12:10:00,102.59,102.95,102.52,102.77,26376.0,102.59,102.95,102.52,102.77,26376.0
2018-03-06 12:20:00,102.79,102.95,102.56,102.56,47203.0,102.79,102.95,102.56,102.56,47203.0
2018-03-06 12:30:00,102.55,102.64,102.37,102.53,35020.0,102.55,102.64,102.37,102.53,35020.0
2018-03-06 12:40:00,102.5,102.82,102.49,102.76,59514.0,102.5,102.82,102.49,102.76,59514.0
2018-03-06 12:50:00,102.73,103.14,102.72,103.14,157256.0,102.73,103.14,102.72,103.14,157256.0
2018-03-06 13:00:00,103.14,103.24,103.01,103.1,48583.0,103.14,103.24,103.01,103.1,48583.0
2018-03-06 13:10:00,103.1,103.5,103.04,103.47,153491.0,103.1,103.5,103.04,103.47,153491.0
2018-03-06 13:20:00,103.44,103.45,103.19,103.4,34434.0,103.44,103.45,103.19,103.4,34434.0
2018-03-06 13:30:00,103.43,103.59,103.3,103.42,34110.0,103.43,103.59,103.3,103.42,34110.0
2018-03-06 13:40:00,103.45,103.61,103.35,103.57,47184.0,103.45,103.61,103.35,103.57,47184.0
2018-03-06 13:50:00,103.56,103.85,103.45,103.76,85249.0,103.56,103.85,103.45,103.76,85249.0
2018-03-06 14:00:00,103.75,104.16,103.7,103.72,144220.0,103.75,104.16,103.7,103.72,144220.0
2018-03-06 14:10:00,103.73,103.82,103.46,103.68,39356.0,103.73,103.82,103.46,103.68,39356.0
2018-03-06 14:20:00,103.66,103.97,103.57,103.91,58207.0,103.66,103.97,103.57,103.91,58207.0
2018-03-06 14:30:00,103.98,104.16,103.81,104.05,124495.0,103.98,104.16,103.81,104.05,124495.0
2018-03-06 14:40:00,104.06,104.47,104.0,104.18,81896.0,104.06,104.47,104.0,104.18,81896.0
2018-03-06 14:50:00,104.19,104.73,104.19,104.67,160971.0,104.19,104.73,104.19,104.67,160971.0
2018-03-06 15:00:00,104.67,104.67,104.2,104.28,104756.0,104.67,104.67,104.2,104.28,104756.0
2018-03-06 15:10:00,104.28,104.35,104.07,104.23,161226.0,104.28,104.35,104.07,104.23,161226.0
2018-03-06 15:20:00,104.23,104.37,104.15,104.29,81220.0,104.23,104.37,104.15,104.29,81220.0
2018-03-06 15:30:00,104.29,104.36,104.0,104.1,332768.0,104.29,104.36,104.0,104.1,332768.0
2018-03-06 15:40:00,104.12,104.2,104.03,104.06,217937.0,104.12,104.2,104.03,104.06,217937.0
2018-03-06 15:50:00,104.06,104.36,103.82,104.36,402751.0,104.06,104.36,103.82,104.36,402751.0
2018-03-07 09:30:00,90.36,90.84,88.0,88.25,2340552.0,90.36,90.84,88.0,88.25,2340552.0
2018-03-07 09:40:00,88.25,89.88,88.12,89.35,1258170.0,88.25,89.88,88.12,89.35,1258170.0
2018-03-07 09:50:00,89.35,89.65,88.4,88.59,939116.0,89.35,89.65,88.4,88.59,939116.0
2018-03-07 10:00:00,88.56,88.65,87.91,88.17,738429.0,88.56,88.65,87.91,88.17,738429.0
2018-03-07 10:10:00,88.17,88.55,87.83,88.08,747597.0,88.17,88.55,87.83,88.08,747597.0
2018-03-07 10:20:00,88.04,88.15,87.36,87.87,696223.0,88.04,88.15,87.36,87.87,696223.0
2018-03-07 10:30:00,87.89,87.97,87.55,87.72,434236.0,87.89,87.97,87.55,87.72,434236.0
2018-03-07 10:40:00,87.72,88.2,87.64,88.09,505021.0,87.72,88.2,87.64,88.09,505021.0
2018-03-07 10:50:00,88.08,88.7,88.0,88.24,502791.0,88.08,88.7,88.0,88.24,502791.0
2018-03-07 11:00:00,88.28,88.44,88.11,88.28,383718.0,88.28,88.44,88.11,88.28,383718.0
2018-03-07 11:10:00,88.27,88.55,87.88,87.94,489996.0,88.27,88.55,87.88,87.94,489996.0
2018-03-07 11:20:00,87.94,88.45,87.8,88.31,341718.0,87.94,88.45,87.8,88.31,341718.0
2018-03-07 11:30:00,88.34,88.85,88.27,88.62,299421.0,88.34,88.85,88.27,88.62,299421.0
2018-03-07 11:40:00,88.63,89.13,88.41,88.89,412322.0,88.63,89.13,88.41,88.89,412322.0
2018-03-07 11:50:00,88.89,89.11,88.65,88.92,332119.0,88.89,89.11,88.65,88.92,332119.0
2018-03-07 12:00:00,88.93,88.99,88.3,88.37,307681.0,88.93,88.99,88.3,88.37,307681.0
2018-03-07 12:10:00,88.37,88.39,87.75,88.04,293642.0,88.37,88.39,87.75,88.04,293642.0
2018-03-07 12:20:00,88.06,88.38,87.95,88.13,320610.0,88.06,88.38,87.95,88.13,320610.0
2018-03-07 12:30:00,88.1,88.38,87.8,87.94,239729.0,88.1,88.38,87.8,87.94,239729.0
2018-03-07 12:40:00,87.95,88.34,87.95,88.05,193071.0,87.95,88.34,87.95,88.05,193071.0
2018-03-07 12:50:00,88.08,88.14,87.8,87.8,216542.0,88.08,88.14,87.8,87.8,216542.0
2018-03-07 13:00:00,87.8,87.8,87.15,87.18,412191.0,87.8,87.8,87.15,87.18,412191.0
2018-03-07 13:10:00,87.17,87.41,86.85,87.17,330048.0,87.17,87.41,86.85,87.17,330048.0
2018-03-07 13:20:00,87.2,87.67,87.14,87.67,187122.0,87.2,87.67,87.14,87.67,187122.0
2018-03-07 13:30:00,87.63,87.66,86.89,87.04,302405.0,87.63,87.66,86.89,87.04,302405.0
2018-03-07 13:40:00,87.05,87.96,87.05,87.95,313763.0,87.05,87.96,87.05,87.95,313763.0
2018-03-07 13:50:00,87.95,88.07,87.54,88.07,190681.0,87.95,88.07,87.54,88.07,190681.0
2018-03-07 14:00:00,88.08,88.22,87.86,88.05,314043.0,88.08,88.22,87.86,88.05,314043.0
2018-03-07 14:10:00,88.03,88.28,87.9,88.01,304817.0,88.03,88.28,87.9,88.01,304817.0
2018-03-07 14:20:00,88.02,88.26,87.97,88.13,220425.0,88.02,88.26,87.97,88.13,220425.0
2018-03-07 14:30:00,88.1,88.51,88.07,88.4,350704.0,88.1,88.51,88.07,88.4,350704.0
2018-03-07 14:40:00,88.4,88.82,88.25,88.81,257605.0,88.4,88.82,88.25,88.81,257605.0
2018-03-07 14:50:00,88.79,88.83,88.1,88.35,330713.0,88.79,88.83,88.1,88.35,330713.0
2018-03-07 15:00:00,88.36,88.77,88.25,88.59,281157.0,88.36,88.77,88.25,88.59,281157.0
2018-03-07 15:10:00,88.6,89.36,88.6,89.11,533342.0,88.6,89.36,88.6,89.11,533342.0
2018-03-07 15:20:00,89.12,89.46,88.95,89.23,471291.0,89.12,89.46,88.95,89.23,471291.0
2018-03-07 15:30:00,89.22,89.29,89.02,89.12,418572.0,89.22,89.29,89.02,89.12,418572.0
2018-03-07 15:40:00,89.1,89.3,88.92,89.01,469022.0,89.1,89.3,88.92,89.01,469022.0
2018-03-07 15:50:00,89.0,89.32,89.0,89.2,1238921.0,89.0,89.32,89.0,89.2,1238921.0
2018-03-08 09:30:00,91.0,93.44,90.89,93.29,1124834.0,91.0,93.44,90.89,93.29,1124834.0
2018-03-08 09:40:00,93.29,93.58,92.98,93.22,740294.0,93.29,93.58,92.98,93.22,740294.0
2018-03-08 09:50:00,93.22,93.78,92.59,92.82,786782.0,93.22,93.78,92.59,92.82,786782.0
2018-03-08 10:00:00,92.87,92.87,91.91,92.1,530151.0,92.87,92.87,91.91,92.1,530151.0
2018-03-08 10:10:00,92.09,92.17,91.98,92.03,328101.0,92.09,92.17,91.98,92.03,328101.0
2018-03-08 10:20:00,92.01,92.03,91.37,91.7,462033.0,92.01,92.03,91.37,91.7,462033.0
2018-03-08 10:30:00,91.74,91.93,91.65,91.75,267056.0,91.74,91.93,91.65,91.75,267056.0
2018-03-08 10:40:00,91.74,92.01,91.71,91.91,374165.0,91.74,92.01,91.71,91.91,374165.0
2018-03-08 10:50:00,91.91,92.0,91.75,91.96,150477.0,91.91,92.0,91.75,91.96,150477.0
2018-03-08 11:00:00,91.97,91.99,91.33,91.42,350132.0,91.97,91.99,91.33,91.42,350132.0
2018-03-08 11:10:00,91.42,91.73,91.3,91.65,342619.0,91.42,91.73,91.3,91.65,342619.0
2018-03-08 11:20:00,91.67,91.99,91.41,91.44,247952.0,91.67,91.99,91.41,91.44,247952.0
2018-03-08 11:30:00,91.42,91.43,90.99,91.16,279309.0,91.42,91.43,90.99,91.16,279309.0
2018-03-08 11:40:00,91.16,91.21,90.99,91.0,100352.0,91.16,91.21,90.99,91.0,100352.0
2018-03-08 11:50:00,91.0,91.01,90.82,90.89,148628.0,91.0,91.01,90.82,90.89,148628.0
2018-03-08 12:00:00,90.89,91.01,90.79,90.8,193380.0,90.89,91.01,90.79,90.8,193380.0
2018-03-08 12:10:00,90.79,91.5,90.72,91.37,196215.0,90.79,91.5,90.72,91.37,196215.0
2018-03-08 12:20:00,91.4,91.77,91.19,91.46,116737.0,91.4,91.77,91.19,91.46,116737.0
2018-03-08 12:30:00,91.44,91.68,91.26,91.51,101831.0,91.44,91.68,91.26,91.51,101831.0
2018-03-08 12:40:00,91.5,91.62,91.29,91.47,230227.0,91.5,91.62,91.29,91.47,230227.0
2018-03-08 12:50:00,91.47,91.62,91.43,91.59,83792.0,91.47,91.62,91.43,91.59,83792.0
2018-03-08 13:00:00,91.6,91.61,91.45,91.48,74325.0,91.6,91.61,91.45,91.48,74325.0
2018-03-08 13:10:00,91.48,91.77,91.45,91.68,121191.0,91.48,91.77,91.45,91.68,121191.0
2018-03-08 13:20:00,91.68,91.83,91.46,91.47,163539.0,91.68,91.83,91.46,91.47,163539.0
2018-03-08 13:30:00,91.47,91.56,91.4,91.49,119601.0,91.47,91.56,91.4,91.49,119601.0
2018-03-08 13:40:00,91.49,91.53,91.39,91.51,109852.0,91.49,91.53,91.39,91.51,109852.0
2018-03-08 13:50:00,91.51,91.82,91.5,91.82,99186.0,91.51,91.82,91.5,91.82,99186.0
2018-03-08 14:00:00,91.81,92.06,91.81,91.98,235064.0,91.81,92.06,91.81,91.98,235064.0
2018-03-08 14:10:00,91.97,92.18,91.94,92.11,132597.0,91.97,92.18,91.94,92.11,132597.0
2018-03-08 14:20:00,92.11,92.27,91.96,92.02,97641.0,92.11,92.27,91.96,92.02,97641.0
2018-03-08 14:30:00,92.01,92.04,91.85,91.95,175062.0,92.01,92.04,91.85,91.95,175062.0
2018-03-08 14:40:00,91.95,92.1,91.9,91.99,118042.0,91.95,92.1,91.9,91.99,118042.0
2018-03-08 14:50:00,91.98,92.06,91.95,91.98,119267.0,91.98,92.06,91.95,91.98,119267.0
2018-03-08 15:00:00,91.97,92.35,91.96,92.22,129705.0,91.97,92.35,91.96,92.22,129705.0
2018-03-08 15:10:00,92.23,92.46,92.19,92.41,111320.0,92.23,92.46,92.19,92.41,111320.0
2018-03-08 15:20:00,92.42,92.85,92.4,92.84,295728.0,92.42,92.85,92.4,92.84,295728.0
2018-03-08 15:30:00,92.83,92.88,92.18,92.21,293684.0,92.83,92.88,92.18,92.21,293684.0
2018-03-08 15:40:00,92.22,92.24,91.58,91.73,293429.0,92.22,92.24,91.58,91.73,293429.0
2018-03-08 15:50:00,91.74,91.83,91.31,91.32,442448.0,91.74,91.83,91.31,91.32,442448.0
2018-03-09 09:30:00,91.89,92.5,91.47,92.02,280036.0,91.89,92.5,91.47,92.02,280036.0
2018-03-09 09:40:00,92.0,92.23,91.74,91.89,203902.0,92.0,92.23,91.74,91.89,203902.0
2018-03-09 09:50:00,91.88,92.08,91.71,91.78,347487.0,91.88,92.08,91.71,91.78,347487.0
2018-03-09 10:00:00,91.76,92.33,91.74,92.2,158451.0,91.76,92.33,91.74,92.2,158451.0
2018-03-09 10:10:00,92.15,92.34,91.78,91.86,87680.0,92.15,92.34,91.78,91.86,87680.0
2018-03-09 10:20:00,91.84,91.88,91.3,91.43,90852.0,91.84,91.88,91.3,91.43,90852.0
2018-03-09 10:30:00,91.44,91.5,91.08,91.1,79063.0,91.44,91.5,91.08,91.1,79063.0
2018-03-09 10:40:00,91.11,91.42,91.09,91.26,78942.0,91.11,91.42,91.09,91.26,78942.0
2018-03-09 10:50:00,91.28,91.31,91.16,91.25,74226.0,91.28,91.31,91.16,91.25,74226.0
2018-03-09 11:00:00,91.25,91.36,91.19,91.29,61333.0,91.25,91.36,91.19,91.29,61333.0
2018-03-09 11:10:00,91.31,91.98,91.24,91.98,93695.0,91.31,91.98,91.24,91.98,93695.0
2018-03-09 11:20:00,91.98,92.16,91.77,91.84,114078.0,91.98,92.16,91.77,91.84,114078.0
2018-03-09 11:30:00,91.8,91.82,91.53,91.66,50616.0,91.8,91.82,91.53,91.66,50616.0
2018-03-09 11:40:00,91.67,91.75,91.5,91.62,37490.0,91.67,91.75,91.5,91.62,37490.0
2018-03-09 11:50:00,91.6,91.75,91.56,91.75,42538.0,91.6,91.75,91.56,91.75,42538.0
2018-03-09 12:00:00,91.76,91.85,91.61,91.79,56291.0,91.76,91.85,91.61,91.79,56291.0
2018-03-09 12:10:00,91.78,91.83,91.64,91.67,44767.0,91.78,91.83,91.64,91.67,44767.0
2018-03-09 12:20:00,91.67,91.68,91.5,91.51,54334.0,91.67,91.68,91.5,91.51,54334.0
2018-03-09 12:30:00,91.51,91.61,91.36,91.54,40795.0,91.51,91.61,91.36,91.54,40795.0
2018-03-09 12:40:00,91.55,91.68,91.48,91.62,40430.0,91.55,91.68,91.48,91.62,40430.0
2018-03-09 12:50:00,91.62,91.63,91.5,91.6,29332.0,91.62,91.63,91.5,91.6,29332.0
2018-03-09 13:00:00,91.6,92.16,91.59,92.07,96916.0,91.6,92.16,91.59,92.07,96916.0
2018-03-09 13:10:00,92.09,92.26,92.01,92.01,65909.0,92.09,92.26,92.01,92.01,65909.0
2018-03-09 13:20:00,92.01,92.14,91.85,91.88,36062.0,92.01,92.14,91.85,91.88,36062.0
2018-03-09 13:30:00,91.91,91.96,91.83,91.86,27292.0,91.91,91.96,91.83,91.86,27292.0
2018-03-09 13:40:00,91.85,91.85,91.57,91.65,39824.0,91.85,91.85,91.57,91.65,39824.0
2018-03-09 13:50:00,91.64,91.71,91.48,91.59,35499.0,91.64,91.71,91.48,91.59,35499.0
2018-03-09 14:00:00,91.61,91.8,91.59,91.79,33516.0,91.61,91.8,91.59,91.79,33516.0
2018-03-09 14:10:00,91.78,91.97,91.78,91.9,46210.0,91.78,91.97,91.78,91.9,46210.0
2018-03-09 14:20:00,91.89,91.89,91.77,91.84,33382.0,91.89,91.89,91.77,91.84,33382.0
2018-03-09 14:30:00,91.84,92.02,91.84,91.98,36889.0,91.84,92.02,91.84,91.98,36889.0
2018-03-09 14:40:00,91.99,92.11,91.95,92.1,50726.0,91.99,92.11,91.95,92.1,50726.0
2018-03-09 14:50:00,92.09,92.28,92.04,92.26,117549.0,92.09,92.28,92.04,92.26,117549.0
2018-03-09 15:00:00,92.26,92.37,92.24,92.29,82032.0,92.26,92.37,92.24,92.29,82032.0
2018-03-09 15:10:00,92.28,92.37,92.19,92.37,122706.0,92.28,92.37,92.19,92.37,122706.0
2018-03-09 15:20:00,92.37,92.5,92.29,92.48,106334.0,92.37,92.5,92.29,92.48,106334.0
2018-03-09 15:30:00,92.49,92.5,92.38,92.45,129945.0,92.49,92.5,92.38,92.45,129945.0
2018-03-09 15:40:00,92.45,92.63,92.35,92.59,212017.0,92.45,92.63,92.35,92.59,212017.0
2018-03-09 15:50:00,92.59,92.75,92.51,92.71,356705.0,92.59,92.75,92.51,92.71,356705.0
2018-03-12 09:30:00,93.01,93.5,93.0,93.34,172182.0,93.01,93.5,93.0,93.34,172182.0
2018-03-12 09:40:00,93.3,93.45,93.0,93.34,90346.0,93.3,93.45,93.0,93.34,90346.0
2018-03-12 09:50:00,93.36,93.4,93.19,93.22,42310.0,93.36,93.4,93.19,93.22,42310.0
2018-03-12 10:00:00,93.22,93.23,92.69,92.75,92471.0,93.22,93.23,92.69,92.75,92471.0
2018-03-12 10:10:00,92.75,92.93,92.73,92.93,86393.0,92.75,92.93,92.73,92.93,86393.0
2018-03-12 10:20:00,92.91,93.17,92.8,93.14,70944.0,92.91,93.17,92.8,93.14,70944.0
2018-03-12 10:30:00,93.13,93.14,92.86,92.91,75847.0,93.13,93.14,92.86,92.91,75847.0
2018-03-12 10:40:00,92.92,93.07,92.91,93.06,76427.0,92.92,93.07,92.91,93.06,76427.0
2018-03-12 10:50:00,93.07,93.26,92.97,93.13,95693.0,93.07,93.26,92.97,93.13,95693.0
2018-03-12 11:00:00,93.14,93.38,93.09,93.28,52573.0,93.14,93.38,93.09,93.28,52573.0
2018-03-12 11:10:00,93.3,93.51,93.21,93.51,90155.0,93.3,93.51,93.21,93.51,90155.0
2018-03-12 11:20:00,93.5,93.52,93.36,93.4,80497.0,93.5,93.52,93.36,93.4,80497.0
2018-03-12 11:30:00,93.4,93.79,93.4,93.79,109926.0,93.4,93.79,93.4,93.79,109926.0
2018-03-12 11:40:00,93.78,94.3,93.76,94.19,164310.0,93.78,94.3,93.76,94.19,164310.0
2018-03-12 11:50:00,94.21,94.39,94.11,94.31,90318.0,94.21,94.39,94.11,94.31,90318.0
2018-03-12 12:00:00,94.34,94.45,94.11,94.44,98522.0,94.34,94.45,94.11,94.44,98522.0
2018-03-12 12:10:00,94.44,94.73,94.39,94.73,107828.0,94.44,94.73,94.39,94.73,107828.0
2018-03-12 12:20:00,94.73,94.83,94.55,94.63,78927.0,94.73,94.83,94.55,94.63,78927.0
2018-03-12 12:30:00,94.62,94.96,94.59,94.69,92672.0,94.62,94.96,94.59,94.69,92672.0
2018-03-12 12:40:00,94.69,94.71,94.33,94.53,75250.0,94.69,94.71,94.33,94.53,75250.0
2018-03-12 12:50:00,94.55,94.57,94.31,94.52,39736.0,94.55,94.57,94.31,94.52,39736.0
2018-03-12 13:00:00,94.5,94.56,94.36,94.46,38654.0,94.5,94.56,94.36,94.46,38654.0
2018-03-12 13:10:00,94.44,94.48,94.31,94.48,34793.0,94.44,94.48,94.31,94.48,34793.0
2018-03-12 13:20:00,94.44,94.45,94.24,94.26,23084.0,94.44,94.45,94.24,94.26,23084.0
2018-03-12 13:30:00,94.27,94.28,94.09,94.09,40821.0,94.27,94.28,94.09,94.09,40821.0
2018-03-12 13:40:00,94.1,94.14,94.01,94.05,61371.0,94.1,94.14,94.01,94.05,61371.0
2018-03-12 13:50:00,94.03,94.33,93.99,94.31,58390.0,94.03,94.33,93.99,94.31,58390.0
2018-03-12 14:00:00,94.33,94.38,94.07,94.09,72153.0,94.33,94.38,94.07,94.09,72153.0
2018-03-12 14:10:00,94.07,94.12,93.86,93.87,62151.0,94.07,94.12,93.86,93.87,62151.0
2018-03-12 14:20:00,93.85,94.0,93.79,93.88,102414.0,93.85,94.0,93.79,93.88,102414.0
2018-03-12 14:30:00,93.9,93.9,93.69,93.83,57668.0,93.9,93.9,93.69,93.83,57668.0
2018-03-12 14:40:00,93.83,93.89,93.69,93.73,52176.0,93.83,93.89,93.69,93.73,52176.0
2018-03-12 14:50:00,93.73,93.89,93.7,93.71,41712.0,93.73,93.89,93.7,93.71,41712.0
2018-03-12 15:00:00,93.73,94.12,93.7,94.09,50490.0,93.73,94.12,93.7,94.09,50490.0
2018-03-12 15:10:00,94.11,94.39,94.1,94.37,88706.0,94.11,94.39,94.1,94.37,88706.0
2018-03-12 15:20:00,94.37,94.47,94.26,94.34,79160.0,94.37,94.47,94.26,94.34,79160.0
2018-03-12 15:30:00,94.32,94.45,94.25,94.43,105998.0,94.32,94.45,94.25,94.43,105998.0
2018-03-12 15:40:00,94.43,94.68,94.31,94.63,175714.0,94.43,94.68,94.31,94.63,175714.0
2018-03-12 15:50:00,94.62,94.62,94.29,94.3,335407.0,94.62,94.62,94.29,94.3,335407.0
2018-03-13 09:30:00,94.48,95.4,94.44,95.21,116897.0,94.48,95.4,94.44,95.21,116897.0
2018-03-13 09:40:00,95.18,95.47,95.07,95.14,165464.0,95.18,95.47,95.07,95.14,165464.0
2018-03-13 09:50:00,95.17,95.25,94.93,94.94,203628.0,95.17,95.25,94.93,94.94,203628.0
2018-03-13 10:00:00,94.95,95.05,94.87,95.0,79673.0,94.95,95.05,94.87,95.0,79673.0
2018-03-13 10:10:00,94.99,95.02,94.77,94.91,130488.0,94.99,95.02,94.77,94.91,130488.0
2018-03-13 10:20:00,94.92,95.19,94.91,95.01,66212.0,94.92,95.19,94.91,95.01,66212.0
2018-03-13 10:30:00,95.02,95.56,95.02,95.47,85698.0,95.02,95.56,95.02,95.47,85698.0
2018-03-13 10:40:00,95.47,95.85,95.41,95.51,99237.0,95.47,95.85,95.41,95.51,99237.0
2018-03-13 10:50:00,95.52,95.98,95.52,95.98,84097.0,95.52,95.98,95.52,95.98,84097.0
2018-03-13 11:00:00,95.98,96.2,95.84,96.06,81734.0,95.98,96.2,95.84,96.06,81734.0
2018-03-13 11:10:00,96.08,96.24,95.85,96.02,109572.0,96.08,96.24,95.85,96.02,109572.0
2018-03-13 11:20:00,96.03,96.2,95.44,95.44,143897.0,96.03,96.2,95.44,95.44,143897.0
2018-03-13 11:30:00,95.42,95.57,95.35,95.57,102714.0,95.42,95.57,95.35,95.57,102714.0
2018-03-13 11:40:00,95.57,95.59,95.29,95.4,78354.0,95.57,95.59,95.29,95.4,78354.0
2018-03-13 11:50:00,95.37,95.48,95.09,95.19,55629.0,95.37,95.48,95.09,95.19,55629.0
2018-03-13 12:00:00,95.2,95.29,94.98,95.0,45091.0,95.2,95.29,94.98,95.0,45091.0
2018-03-13 12:10:00,95.0,95.28,94.92,95.24,57939.0,95.0,95.28,94.92,95.24,57939.0
2018-03-13 12:20:00,95.25,95.41,95.22,95.27,56243.0,95.25,95.41,95.22,95.27,56243.0
2018-03-13 12:30:00,95.29,95.54,95.23,95.47,50718.0,95.29,95.54,95.23,95.47,50718.0
2018-03-13 12:40:00,95.46,95.92,95.46,95.66,135122.0,95.46,95.92,95.46,95.66,135122.0
2018-03-13 12:50:00,95.68,95.92,95.65,95.65,185244.0,95.68,95.92,95.65,95.65,185244.0
2018-03-13 13:00:00,95.63,95.68,95.43,95.56,48018.0,95.63,95.68,95.43,95.56,48018.0
2018-03-13 13:10:00,95.55,95.65,95.38,95.51,61765.0,95.55,95.65,95.38,95.51,61765.0
2018-03-13 13:20:00,95.49,95.5,95.34,95.34,15131.0,95.49,95.5,95.34,95.34,15131.0
2018-03-13 13:30:00,95.35,95.6,95.23,95.52,43852.0,95.35,95.6,95.23,95.52,43852.0
2018-03-13 13:40:00,95.52,95.61,95.47,95.61,48969.0,95.52,95.61,95.47,95.61,48969.0
2018-03-13 13:50:00,95.6,95.79,95.5,95.54,40839.0,95.6,95.79,95.5,95.54,40839.0
2018-03-13 14:00:00,95.51,95.68,95.44,95.44,68906.0,95.51,95.68,95.44,95.44,68906.0
2018-03-13 14:10:00,95.43,95.44,95.1,95.15,44222.0,95.43,95.44,95.1,95.15,44222.0
2018-03-13 14:20:00,95.14,95.28,95.03,95.12,56582.0,95.14,95.28,95.03,95.12,56582.0
2018-03-13 14:30:00,95.13,95.3,95.09,95.23,59204.0,95.13,95.3,95.09,95.23,59204.0
2018-03-13 14:40:00,95.23,95.26,94.94,95.09,87418.0,95.23,95.26,94.94,95.09,87418.0
2018-03-13 14:50:00,95.1,95.1,94.82,94.9,91170.0,95.1,95.1,94.82,94.9,91170.0
2018-03-13 15:00:00,94.93,94.96,94.47,94.53,156915.0,94.93,94.96,94.47,94.53,156915.0
2018-03-13 15:10:00,94.53,94.59,94.35,94.38,102633.0,94.53,94.59,94.35,94.38,102633.0
2018-03-13 15:20:00,94.38,94.48,94.22,94.43,116905.0,94.38,94.48,94.22,94.43,116905.0
2018-03-13 15:30:00,94.45,94.59,94.27,94.36,111912.0,94.45,94.59,94.27,94.36,111912.0
2018-03-13 15:40:00,94.34,94.39,94.21,94.37,144805.0,94.34,94.39,94.21,94.37,144805.0
2018-03-13 15:50:00,94.38,94.5,94.24,94.44,329867.0,94.38,94.5,94.24,94.44,329867.0
2018-03-14 09:30:00,94.4,94.59,93.26,93.34,98968.0,94.4,94.59,93.26,93.34,98968.0
2018-03-14 09:40:00,93.29,93.78,93.21,93.73,46097.0,93.29,93.78,93.21,93.73,46097.0
2018-03-14 09:50:00,93.7,94.02,93.69,93.98,68307.0,93.7,94.02,93.69,93.98,68307.0
2018-03-14 10:00:00,94.0,94.03,93.6,93.7,69725.0,94.0,94.03,93.6,93.7,69725.0
2018-03-14 10:10:00,93.65,93.66,93.3,93.4,48938.0,93.65,93.66,93.3,93.4,48938.0
2018-03-14 10:20:00,93.39,93.5,93.3,93.34,34439.0,93.39,93.5,93.3,93.34,34439.0
2018-03-14 10:30:00,93.35,93.38,93.19,93.32,27767.0,93.35,93.38,93.19,93.32,27767.0
2018-03-14 10:40:00,93.32,93.46,93.23,93.25,25281.0,93.32,93.46,93.23,93.25,25281.0
2018-03-14 10:50:00,93.27,93.47,93.25,93.43,58079.0,93.27,93.47,93.25,93.43,58079.0
2018-03-14 11:00:00,93.47,93.68,93.16,93.2,53008.0,93.47,93.68,93.16,93.2,53008.0
2018-03-14 11:10:00,93.19,93.23,93.04,93.19,26353.0,93.19,93.23,93.04,93.19,26353.0
2018-03-14 11:20:00,93.16,93.18,92.92,92.99,34793.0,93.16,93.18,92.92,92.99,34793.0
2018-03-14 11:30:00,92.96,93.07,92.85,92.88,59786.0,92.96,93.07,92.85,92.88,59786.0
2018-03-14 11:40:00,92.9,93.03,92.77,92.98,60017.0,92.9,93.03,92.77,92.98,60017.0
2018-03-14 11:50:00,92.99,93.13,92.92,93.06,54383.0,92.99,93.13,92.92,93.06,54383.0
2018-03-14 12:00:00,93.07,93.13,92.93,92.97,42696.0,93.07,93.13,92.93,92.97,42696.0
2018-03-14 12:10:00,92.95,93.15,92.95,93.12,38353.0,92.95,93.15,92.95,93.12,38353.0
2018-03-14 12:20:00,93.1,93.1,92.96,93.03,34265.0,93.1,93.1,92.96,93.03,34265.0
2018-03-14 12:30:00,93.04,93.14,92.99,92.99,27106.0,93.04,93.14,92.99,92.99,27106.0
2018-03-14 12:40:00,92.98,93.14,92.95,93.02,49320.0,92.98,93.14,92.95,93.02,49320.0
2018-03-14 12:50:00,92.98,93.17,92.95,93.01,43045.0,92.98,93.17,92.95,93.01,43045.0
2018-03-14 13:00:00,92.99,93.06,92.87,92.9,36671.0,92.99,93.06,92.87,92.9,36671.0
2018-03-14 13:10:00,92.87,93.04,92.87,92.96,37009.0,92.87,93.04,92.87,92.96,37009.0
2018-03-14 13:20:00,92.95,92.99,92.87,92.95,31022.0,92.95,92.99,92.87,92.95,31022.0
2018-03-14 13:30:00,92.98,93.28,92.89,93.12,46846.0,92.98,93.28,92.89,93.12,46846.0
2018-03-14 13:40:00,93.11,93.18,93.02,93.11,54568.0,93.11,93.18,93.02,93.11,54568.0
2018-03-14 13:50:00,93.15,93.3,93.08,93.16,45141.0,93.15,93.3,93.08,93.16,45141.0
2018-03-14 14:00:00,93.11,93.16,93.07,93.13,37088.0,93.11,93.16,93.07,93.13,37088.0
2018-03-14 14:10:00,93.09,93.11,92.9,92.95,54290.0,93.09,93.11,92.9,92.95,54290.0
2018-03-14 14:20:00,92.97,93.07,92.83,92.83,46997.0,92.97,93.07,92.83,92.83,46997.0
2018-03-14 14:30:00,92.85,92.88,92.41,92.45,50612.0,92.85,92.88,92.41,92.45,50612.0
2018-03-14 14:40:00,92.43,92.47,92.26,92.47,73953.0,92.43,92.47,92.26,92.47,73953.0
2018-03-14 14:50:00,92.47,92.74,92.36,92.69,81968.0,92.47,92.74,92.36,92.69,81968.0
2018-03-14 15:00:00,92.69,92.74,92.41,92.42,84326.0,92.69,92.74,92.41,92.42,84326.0
2018-03-14 15:10:00,92.4,92.44,92.21,92.32,78572.0,92.4,92.44,92.21,92.32,78572.0
2018-03-14 15:20:00,92.34,92.36,92.17,92.19,55524.0,92.34,92.36,92.17,92.19,55524.0
2018-03-14 15:30:00,92.19,92.51,92.18,92.49,117164.0,92.19,92.51,92.18,92.49,117164.0
2018-03-14 15:40:00,92.5,92.79,92.44,92.7,196249.0,92.5,92.79,92.44,92.7,196249.0
2018-03-14 15:50:00,92.7,92.85,92.54,92.82,271555.0,92.7,92.85,92.54,92.82,271555.0
2018-03-15 09:30:00,94.08,94.77,94.0,94.09,193135.0,94.08,94.77,94.0,94.09,193135.0
2018-03-15 09:40:00,94.09,94.46,93.97,94.19,128174.0,94.09,94.46,93.97,94.19,128174.0
2018-03-15 09:50:00,94.16,94.41,93.97,94.02,114416.0,94.16,94.41,93.97,94.02,114416.0
2018-03-15 10:00:00,94.0,94.08,93.45,94.05,64088.0,94.0,94.08,93.45,94.05,64088.0
2018-03-15 10:10:00,94.08,94.18,93.94,94.0,48403.0,94.08,94.18,93.94,94.0,48403.0
2018-03-15 10:20:00,93.98,93.98,93.64,93.76,34636.0,93.98,93.98,93.64,93.76,34636.0
2018-03-15 10:30:00,93.8,94.44,93.8,94.41,63081.0,93.8,94.44,93.8,94.41,63081.0
2018-03-15 10:40:00,94.4,94.8,94.35,94.78,72305.0,94.4,94.8,94.35,94.78,72305.0
2018-03-15 10:50:00,94.76,95.14,94.62,95.05,65555.0,94.76,95.14,94.62,95.05,65555.0
2018-03-15 11:00:00,94.99,95.16,94.78,95.0,24052.0,94.99,95.16,94.78,95.0,24052.0
2018-03-15 11:10:00,95.01,95.05,94.85,95.03,68172.0,95.01,95.05,94.85,95.03,68172.0
2018-03-15 11:20:00,95.03,95.43,94.96,95.24,77732.0,95.03,95.43,94.96,95.24,77732.0
2018-03-15 11:30:00,95.29,95.33,95.11,95.27,40611.0,95.29,95.33,95.11,95.27,40611.0
2018-03-15 11:40:00,95.29,95.42,95.2,95.27,32166.0,95.29,95.42,95.2,95.27,32166.0
2018-03-15 11:50:00,95.29,95.3,94.95,95.04,31210.0,95.29,95.3,94.95,95.04,31210.0
2018-03-15 12:00:00,95.0,95.08,94.77,94.79,26096.0,95.0,95.08,94.77,94.79,26096.0
2018-03-15 12:10:00,94.83,94.83,94.62,94.81,23539.0,94.83,94.83,94.62,94.81,23539.0
2018-03-15 12:20:00,94.82,94.88,94.68,94.69,33155.0,94.82,94.88,94.68,94.69,33155.0
2018-03-15 12:30:00,94.67,94.69,94.29,94.32,49437.0,94.67,94.69,94.29,94.32,49437.0
2018-03-15 12:40:00,94.28,94.63,94.28,94.58,25078.0,94.28,94.63,94.28,94.58,25078.0
2018-03-15 12:50:00,94.57,94.57,94.3,94.42,26398.0,94.57,94.57,94.3,94.42,26398.0
2018-03-15 13:00:00,94.4,94.57,94.4,94.52,16539.0,94.4,94.57,94.4,94.52,16539.0
2018-03-15 13:10:00,94.5,94.5,94.32,94.35,37661.0,94.5,94.5,94.32,94.35,37661.0
2018-03-15 13:20:00,94.34,94.36,94.15,94.22,44667.0,94.34,94.36,94.15,94.22,44667.0
2018-03-15 13:30:00,94.21,94.29,94.15,94.15,23630.0,94.21,94.29,94.15,94.15,23630.0
2018-03-15 13:40:00,94.13,94.27,94.1,94.21,60782.0,94.13,94.27,94.1,94.21,60782.0
2018-03-15 13:50:00,94.23,94.25,93.88,93.91,19025.0,94.23,94.25,93.88,93.91,19025.0
2018-03-15 14:00:00,93.88,93.96,93.81,93.93,21495.0,93.88,93.96,93.81,93.93,21495.0
2018-03-15 14:10:00,93.97,93.97,93.75,93.78,26567.0,93.97,93.97,93.75,93.78,26567.0
2018-03-15 14:20:00,93.78,94.14,93.78,94.03,28694.0,93.78,94.14,93.78,94.03,28694.0
2018-03-15 14:30:00,94.0,94.14,94.0,94.01,23165.0,94.0,94.14,94.0,94.01,23165.0
2018-03-15 14:40:00,94.03,94.08,93.92,94.02,20700.0,94.03,94.08,93.92,94.02,20700.0
2018-03-15 14:50:00,94.05,94.16,93.94,94.12,25934.0,94.05,94.16,93.94,94.12,25934.0
2018-03-15 15:00:00,94.11,94.19,94.04,94.11,27711.0,94.11,94.19,94.04,94.11,27711.0
2018-03-15 15:10:00,94.11,94.13,93.98,93.99,17001.0,94.11,94.13,93.98,93.99,17001.0
2018-03-15 15:20:00,94.03,94.22,94.03,94.2,32473.0,94.03,94.22,94.03,94.2,32473.0
2018-03-15 15:30:00,94.21,94.29,94.17,94.2,45805.0,94.21,94.29,94.17,94.2,45805.0
2018-03-15 15:40:00,94.2,94.41,94.11,94.4,62679.0,94.2,94.41,94.11,94.4,62679.0
2018-03-15 15:50:00,94.39,94.39,94.02,94.16,169006.0,94.39,94.39,94.02,94.16,169006.0
2018-03-16 09:30:00,94.39,94.59,93.76,94.12,266843.0,94.39,94.59,93.76,94.12,266843.0
2018-03-16 09:40:00,94.07,94.63,93.99,94.54,43306.0,94.07,94.63,93.99,94.54,43306.0
2018-03-16 09:50:00,94.53,94.79,94.42,94.5,64946.0,94.53,94.79,94.42,94.5,64946.0
2018-03-16 10:00:00,94.56,94.99,94.54,94.87,56396.0,94.56,94.99,94.54,94.87,56396.0
2018-03-16 10:10:00,94.87,95.12,94.86,94.92,68494.0,94.87,95.12,94.86,94.92,68494.0
2018-03-16 10:20:00,94.92,95.18,94.82,95.17,106715.0,94.92,95.18,94.82,95.17,106715.0
2018-03-16 10:30:00,95.15,95.28,95.08,95.08,92631.0,95.15,95.28,95.08,95.08,92631.0
2018-03-16 10:40:00,95.09,95.27,95.04,95.27,65361.0,95.09,95.27,95.04,95.27,65361.0
2018-03-16 10:50:00,95.27,95.44,95.24,95.35,50318.0,95.27,95.44,95.24,95.35,50318.0
2018-03-16 11:00:00,95.39,95.78,95.37,95.78,47995.0,95.39,95.78,95.37,95.78,47995.0
2018-03-16 11:10:00,95.77,95.77,95.61,95.64,25018.0,95.77,95.77,95.61,95.64,25018.0
2018-03-16 11:20:00,95.63,95.63,95.38,95.39,35135.0,95.63,95.63,95.38,95.39,35135.0
2018-03-16 11:30:00,95.37,95.72,95.29,95.71,32387.0,95.37,95.72,95.29,95.71,32387.0
2018-03-16 11:40:00,95.71,95.84,95.68,95.78,59256.0,95.71,95.84,95.68,95.78,59256.0
2018-03-16 11:50:00,95.8,95.92,95.63,95.63,69902.0,95.8,95.92,95.63,95.63,69902.0
2018-03-16 12:00:00,95.64,95.77,95.55,95.62,47252.0,95.64,95.77,95.55,95.62,47252.0
2018-03-16 12:10:00,95.64,95.68,95.5,95.51,80411.0,95.64,95.68,95.5,95.51,80411.0
2018-03-16 12:20:00,95.51,95.63,95.47,95.53,81817.0,95.51,95.63,95.47,95.53,81817.0
2018-03-16 12:30:00,95.53,95.67,95.51,95.57,35976.0,95.53,95.67,95.51,95.57,35976.0
2018-03-16 12:40:00,95.6,95.6,95.43,95.48,21426.0,95.6,95.6,95.43,95.48,21426.0
2018-03-16 12:50:00,95.49,95.58,95.39,95.56,23018.0,95.49,95.58,95.39,95.56,23018.0
2018-03-16 13:00:00,95.58,95.84,95.55,95.79,26921.0,95.58,95.84,95.55,95.79,26921.0
2018-03-16 13:10:00,95.78,95.8,95.6,95.6,23539.0,95.78,95.8,95.6,95.6,23539.0
2018-03-16 13:20:00,95.6,95.63,95.49,95.54,13368.0,95.6,95.63,95.49,95.54,13368.0
2018-03-16 13:30:00,95.56,95.67,95.51,95.51,20258.0,95.56,95.67,95.51,95.51,20258.0
2018-03-16 13:40:00,95.51,95.53,95.28,95.31,25085.0,95.51,95.53,95.28,95.31,25085.0
2018-03-16 13:50:00,95.33,95.38,95.27,95.32,51437.0,95.33,95.38,95.27,95.32,51437.0
2018-03-16 14:00:00,95.35,95.52,95.33,95.5,25823.0,95.35,95.52,95.33,95.5,25823.0
2018-03-16 14:10:00,95.49,95.52,95.42,95.49,35239.0,95.49,95.52,95.42,95.49,35239.0
2018-03-16 14:20:00,95.49,95.64,95.45,95.61,26807.0,95.49,95.64,95.45,95.61,26807.0
2018-03-16 14:30:00,95.61,95.64,95.5,95.6,21814.0,95.61,95.64,95.5,95.6,21814.0
2018-03-16 14:40:00,95.58,95.58,95.43,95.45,15741.0,95.58,95.58,95.43,95.45,15741.0
2018-03-16 14:50:00,95.45,95.5,95.35,95.44,30065.0,95.45,95.5,95.35,95.44,30065.0
2018-03-16 15:00:00,95.4,95.49,95.38,95.42,53360.0,95.4,95.49,95.38,95.42,53360.0
2018-03-16 15:10:00,95.42,95.49,95.3,95.3,91966.0,95.42,95.49,95.3,95.3,91966.0
2018-03-16 15:20:00,95.31,95.46,95.27,95.46,92754.0,95.31,95.46,95.27,95.46,92754.0
2018-03-16 15:30:00,95.45,95.67,95.44,95.6,89148.0,95.45,95.67,95.44,95.6,89148.0
2018-03-16 15:40:00,95.61,95.68,95.54,95.64,359869.0,95.61,95.68,95.54,95.64,359869.0
2018-03-16 15:50:00,95.64,95.88,95.64,95.69,449532.0,95.64,95.88,95.64,95.69,449532.0
2018-03-19 09:30:00,95.31,95.74,95.06,95.68,68174.0,95.31,95.74,95.06,95.68,68174.0
2018-03-19 09:40:00,95.7,95.7,95.24,95.38,33965.0,95.7,95.7,95.24,95.38,33965.0
2018-03-19 09:50:00,95.38,95.4,95.16,95.31,27005.0,95.38,95.4,95.16,95.31,27005.0
2018-03-19 10:00:00,95.33,95.33,94.63,94.69,26145.0,95.33,95.33,94.63,94.69,26145.0
2018-03-19 10:10:00,94.67,94.81,94.57,94.73,40577.0,94.67,94.81,94.57,94.73,40577.0
2018-03-19 10:20:00,94.68,94.97,94.66,94.86,27175.0,94.68,94.97,94.66,94.86,27175.0
2018-03-19 10:30:00,94.93,94.99,94.56,94.59,23796.0,94.93,94.99,94.56,94.59,23796.0
2018-03-19 10:40:00,94.58,94.87,94.57,94.78,41472.0,94.58,94.87,94.57,94.78,41472.0
2018-03-19 10:50:00,94.76,94.77,94.52,94.57,30049.0,94.76,94.77,94.52,94.57,30049.0
2018-03-19 11:00:00,94.56,94.9,94.52,94.85,49723.0,94.56,94.9,94.52,94.85,49723.0
2018-03-19 11:10:00,94.84,94.88,94.62,94.72,22383.0,94.84,94.88,94.62,94.72,22383.0
2018-03-19 11:20:00,94.72,94.75,94.45,94.53,40105.0,94.72,94.75,94.45,94.53,40105.0
2018-03-19 11:30:00,94.55,94.56,94.44,94.48,44938.0,94.55,94.56,94.44,94.48,44938.0
2018-03-19 11:40:00,94.48,94.71,94.44,94.48,75603.0,94.48,94.71,94.44,94.48,75603.0
2018-03-19 11:50:00,94.46,94.74,94.41,94.48,68390.0,94.46,94.74,94.41,94.48,68390.0
2018-03-19 12:00:00,94.48,94.51,94.41,94.46,38759.0,94.48,94.51,94.41,94.46,38759.0
2018-03-19 12:10:00,94.47,94.52,94.4,94.48,59761.0,94.47,94.52,94.4,94.48,59761.0
2018-03-19 12:20:00,94.46,94.59,94.45,94.56,20674.0,94.46,94.59,94.45,94.56,20674.0
2018-03-19 12:30:00,94.55,94.65,94.29,94.32,20821.0,94.55,94.65,94.29,94.32,20821.0
2018-03-19 12:40:00,94.28,94.34,94.21,94.22,22306.0,94.28,94.34,94.21,94.22,22306.0
2018-03-19 12:50:00,94.25,94.38,94.22,94.31,21126.0,94.25,94.38,94.22,94.31,21126.0
2018-03-19 13:00:00,94.26,94.36,94.11,94.11,82283.0,94.26,94.36,94.11,94.11,82283.0
2018-03-19 13:10:00,94.09,94.72,93.95,94.62,123754.0,94.09,94.72,93.95,94.62,123754.0
2018-03-19 13:20:00,94.55,94.86,94.48,94.7,155583.0,94.55,94.86,94.48,94.7,155583.0
2018-03-19 13:30:00,94.72,94.98,94.57,94.62,114318.0,94.72,94.98,94.57,94.62,114318.0
2018-03-19 13:40:00,94.69,94.72,94.56,94.65,35695.0,94.69,94.72,94.56,94.65,35695.0
2018-03-19 13:50:00,94.62,94.7,94.48,94.56,122211.0,94.62,94.7,94.48,94.56,122211.0
2018-03-19 14:00:00,94.57,94.66,94.52,94.66,37995.0,94.57,94.66,94.52,94.66,37995.0
2018-03-19 14:10:00,94.63,94.63,94.52,94.59,56483.0,94.63,94.63,94.52,94.59,56483.0
2018-03-19 14:20:00,94.58,94.63,94.34,94.37,109732.0,94.58,94.63,94.34,94.37,109732.0
2018-03-19 14:30:00,94.33,94.53,94.16,94.37,55833.0,94.33,94.53,94.16,94.37,55833.0
2018-03-19 14:40:00,94.37,94.43,94.27,94.34,26712.0,94.37,94.43,94.27,94.34,26712.0
2018-03-19 14:50:00,94.27,94.57,94.25,94.45,27755.0,94.27,94.57,94.25,94.45,27755.0
2018-03-19 15:00:00,94.47,94.58,94.36,94.36,28656.0,94.47,94.58,94.36,94.36,28656.0
2018-03-19 15:10:00,94.37,94.6,94.32,94.59,35196.0,94.37,94.6,94.32,94.59,35196.0
2018-03-19 15:20:00,94.59,94.78,94.33,94.38,40613.0,94.59,94.78,94.33,94.38,40613.0
2018-03-19 15:30:00,94.37,94.4,94.21,94.37,114360.0,94.37,94.4,94.21,94.37,114360.0
2018-03-19 15:40:00,94.36,94.6,94.25,94.46,91576.0,94.36,94.6,94.25,94.46,91576.0
2018-03-19 15:50:00,94.46,94.62,94.46,94.6,234738.0,94.46,94.62,94.46,94.6,234738.0
2018-03-20 09:30:00,94.49,94.85,93.45,93.67,137840.0,94.49,94.85,93.45,93.67,137840.0
2018-03-20 09:40:00,93.73,94.18,93.35,93.83,182159.0,93.73,94.18,93.35,93.83,182159.0
2018-03-20 09:50:00,93.83,93.86,93.53,93.8,123343.0,93.83,93.86,93.53,93.8,123343.0
2018-03-20 10:00:00,93.76,94.17,93.75,94.15,45533.0,93.76,94.17,93.75,94.15,45533.0
2018-03-20 10:10:00,94.15,94.33,94.09,94.22,98388.0,94.15,94.33,94.09,94.22,98388.0
2018-03-20 10:20:00,94.23,94.23,94.03,94.2,44100.0,94.23,94.23,94.03,94.2,44100.0
2018-03-20 10:30:00,94.31,94.47,94.2,94.27,39717.0,94.31,94.47,94.2,94.27,39717.0
2018-03-20 10:40:00,94.3,94.32,94.11,94.23,51615.0,94.3,94.32,94.11,94.23,51615.0
2018-03-20 10:50:00,94.22,94.43,94.22,94.33,20340.0,94.22,94.43,94.22,94.33,20340.0
2018-03-20 11:00:00,94.34,94.37,94.2,94.21,24585.0,94.34,94.37,94.2,94.21,24585.0
2018-03-20 11:10:00,94.22,94.3,94.18,94.25,50257.0,94.22,94.3,94.18,94.25,50257.0
2018-03-20 11:20:00,94.24,94.37,94.23,94.29,41569.0,94.24,94.37,94.23,94.29,41569.0
2018-03-20 11:30:00,94.29,94.29,94.04,94.15,39418.0,94.29,94.29,94.04,94.15,39418.0
2018-03-20 11:40:00,94.13,94.16,94.03,94.06,26297.0,94.13,94.16,94.03,94.06,26297.0
2018-03-20 11:50:00,94.04,94.35,93.98,94.27,50191.0,94.04,94.35,93.98,94.27,50191.0
2018-03-20 12:00:00,94.3,94.31,94.04,94.09,37227.0,94.3,94.31,94.04,94.09,37227.0
2018-03-20 12:10:00,94.08,94.22,94.07,94.22,72509.0,94.08,94.22,94.07,94.22,72509.0
2018-03-20 12:20:00,94.22,94.29,94.08,94.17,17067.0,94.22,94.29,94.08,94.17,17067.0
2018-03-20 12:30:00,94.2,94.52,94.2,94.41,34640.0,94.2,94.52,94.2,94.41,34640.0
2018-03-20 12:40:00,94.45,94.57,94.38,94.5,18201.0,94.45,94.57,94.38,94.5,18201.0
2018-03-20 12:50:00,94.52,94.52,94.22,94.24,15807.0,94.52,94.52,94.22,94.24,15807.0
2018-03-20 13:00:00,94.23,94.51,94.23,94.4,44228.0,94.23,94.51,94.23,94.4,44228.0
2018-03-20 13:10:00,94.42,94.55,94.38,94.5,40064.0,94.42,94.55,94.38,94.5,40064.0
2018-03-20 13:20:00,94.47,94.51,94.37,94.49,10064.0,94.47,94.51,94.37,94.49,10064.0
2018-03-20 13:30:00,94.48,94.65,94.39,94.65,55862.0,94.48,94.65,94.39,94.65,55862.0
2018-03-20 13:40:00,94.66,94.76,94.55,94.59,16024.0,94.66,94.76,94.55,94.59,16024.0
2018-03-20 13:50:00,94.57,94.77,94.54,94.63,35640.0,94.57,94.77,94.54,94.63,35640.0
2018-03-20 14:00:00,94.63,94.86,94.58,94.63,22618.0,94.63,94.86,94.58,94.63,22618.0
2018-03-20 14:10:00,94.57,94.58,94.46,94.49,30596.0,94.57,94.58,94.46,94.49,30596.0
2018-03-20 14:20:00,94.48,94.65,94.47,94.6,30152.0,94.48,94.65,94.47,94.6,30152.0
2018-03-20 14:30:00,94.58,94.64,94.47,94.59,11950.0,94.58,94.64,94.47,94.59,11950.0
2018-03-20 14:40:00,94.57,94.76,94.5,94.76,20628.0,94.57,94.76,94.5,94.76,20628.0
2018-03-20 14:50:00,94.75,94.91,94.7,94.87,45233.0,94.75,94.91,94.7,94.87,45233.0
2018-03-20 15:00:00,94.88,94.96,94.82,94.85,32361.0,94.88,94.96,94.82,94.85,32361.0
2018-03-20 15:10:00,94.85,94.88,94.69,94.73,22721.0,94.85,94.88,94.69,94.73,22721.0
2018-03-20 15:20:00,94.73,94.79,94.6,94.73,42516.0,94.73,94.79,94.6,94.73,42516.0
2018-03-20 15:30:00,94.72,94.84,94.67,94.76,55189.0,94.72,94.84,94.67,94.76,55189.0
2018-03-20 15:40:00,94.77,94.91,94.73,94.87,147621.0,94.77,94.91,94.73,94.87,147621.0
2018-03-20 15:50:00,94.86,95.02,94.86,94.96,311102.0,94.86,95.02,94.86,94.96,311102.0
2018-03-21 09:30:00,94.46,95.32,94.05,95.32,63335.0,94.46,95.32,94.05,95.32,63335.0
2018-03-21 09:40:00,95.32,95.55,95.11,95.53,22271.0,95.32,95.55,95.11,95.53,22271.0
2018-03-21 09:50:00,95.53,95.54,95.28,95.34,35867.0,95.53,95.54,95.28,95.34,35867.0
2018-03-21 10:00:00,95.37,95.59,95.37,95.57,66080.0,95.37,95.59,95.37,95.57,66080.0
2018-03-21 10:10:00,95.61,95.88,95.55,95.83,46935.0,95.61,95.88,95.55,95.83,46935.0
2018-03-21 10:20:00,95.84,95.91,95.64,95.76,73344.0,95.84,95.91,95.64,95.76,73344.0
2018-03-21 10:30:00,95.8,95.8,95.37,95.43,52339.0,95.8,95.8,95.37,95.43,52339.0
2018-03-21 10:40:00,95.43,95.49,95.29,95.45,24391.0,95.43,95.49,95.29,95.45,24391.0
2018-03-21 10:50:00,95.52,95.65,95.39,95.46,33113.0,95.52,95.65,95.39,95.46,33113.0
2018-03-21 11:00:00,95.49,95.53,95.42,95.48,30159.0,95.49,95.53,95.42,95.48,30159.0
2018-03-21 11:10:00,95.48,95.58,95.38,95.5,40967.0,95.48,95.58,95.38,95.5,40967.0
2018-03-21 11:20:00,95.5,95.53,95.27,95.3,40709.0,95.5,95.53,95.27,95.3,40709.0
2018-03-21 11:30:00,95.28,95.42,95.24,95.42,34117.0,95.28,95.42,95.24,95.42,34117.0
2018-03-21 11:40:00,95.4,95.62,95.32,95.49,59791.0,95.4,95.62,95.32,95.49,59791.0
2018-03-21 11:50:00,95.45,95.82,95.43,95.76,31133.0,95.45,95.82,95.43,95.76,31133.0
2018-03-21 12:00:00,95.73,95.79,95.53,95.59,21658.0,95.73,95.79,95.53,95.59,21658.0
2018-03-21 12:10:00,95.6,95.63,95.5,95.58,18835.0,95.6,95.63,95.5,95.58,18835.0
2018-03-21 12:20:00,95.58,95.61,95.43,95.43,9311.0,95.58,95.61,95.43,95.43,9311.0
2018-03-21 12:30:00,95.47,95.47,95.32,95.34,21565.0,95.47,95.47,95.32,95.34,21565.0
2018-03-21 12:40:00,95.35,95.42,95.3,95.3,19501.0,95.35,95.42,95.3,95.3,19501.0
2018-03-21 12:50:00,95.3,95.36,95.18,95.31,30123.0,95.3,95.36,95.18,95.31,30123.0
2018-03-21 13:00:00,95.36,95.53,95.32,95.39,29396.0,95.36,95.53,95.32,95.39,29396.0
2018-03-21 13:10:00,95.39,95.49,95.36,95.42,20511.0,95.39,95.49,95.36,95.42,20511.0
2018-03-21 13:20:00,95.41,95.58,95.39,95.48,61289.0,95.41,95.58,95.39,95.48,61289.0
2018-03-21 13:30:00,95.49,95.53,95.25,95.25,62249.0,95.49,95.53,95.25,95.25,62249.0
2018-03-21 13:40:00,95.25,95.32,95.17,95.3,38129.0,95.25,95.32,95.17,95.3,38129.0
2018-03-21 13:50:00,95.29,95.45,95.23,95.23,23713.0,95.29,95.45,95.23,95.23,23713.0
2018-03-21 14:00:00,95.22,95.58,95.1,95.36,78948.0,95.22,95.58,95.1,95.36,78948.0
2018-03-21 14:10:00,95.35,95.42,95.24,95.33,21263.0,95.35,95.42,95.24,95.33,21263.0
2018-03-21 14:20:00,95.34,95.37,95.06,95.32,75012.0,95.34,95.37,95.06,95.32,75012.0
2018-03-21 14:30:00,95.3,95.44,95.04,95.25,150539.0,95.3,95.44,95.04,95.25,150539.0
2018-03-21 14:40:00,95.23,95.42,95.05,95.13,187360.0,95.23,95.42,95.05,95.13,187360.0
2018-03-21 14:50:00,95.08,95.34,94.78,94.98,333331.0,95.08,95.34,94.78,94.98,333331.0
2018-03-21 15:00:00,94.95,95.14,94.75,95.01,160540.0,94.95,95.14,94.75,95.01,160540.0
2018-03-21 15:10:00,95.02,95.2,94.88,94.92,52050.0,95.02,95.2,94.88,94.92,52050.0
2018-03-21 15:20:00,94.91,95.0,94.82,94.88,86762.0,94.91,95.0,94.82,94.88,86762.0
2018-03-21 15:30:00,94.86,95.0,94.79,94.88,103003.0,94.86,95.0,94.79,94.88,103003.0
2018-03-21 15:40:00,94.86,94.99,94.82,94.96,147671.0,94.86,94.99,94.82,94.96,147671.0
2018-03-21 15:50:00,94.94,94.95,94.64,94.74,464137.0,94.94,94.95,94.64,94.74,464137.0
2018-03-22 09:30:00,93.4,94.08,92.61,93.82,246755.0,93.4,94.08,92.61,93.82,246755.0
2018-03-22 09:40:00,93.85,94.24,93.72,94.08,125115.0,93.85,94.24,93.72,94.08,125115.0
2018-03-22 09:50:00,94.12,94.58,94.05,94.53,74057.0,94.12,94.58,94.05,94.53,74057.0
2018-03-22 10:00:00,94.51,94.7,94.32,94.55,76798.0,94.51,94.7,94.32,94.55,76798.0
2018-03-22 10:10:00,94.61,94.84,94.45,94.75,39717.0,94.61,94.84,94.45,94.75,39717.0
2018-03-22 10:20:00,94.75,94.78,94.39,94.42,19787.0,94.75,94.78,94.39,94.42,19787.0
2018-03-22 10:30:00,94.37,94.46,94.23,94.35,45150.0,94.37,94.46,94.23,94.35,45150.0
2018-03-22 10:40:00,94.35,94.42,94.06,94.06,91009.0,94.35,94.42,94.06,94.06,91009.0
2018-03-22 10:50:00,94.0,94.1,93.85,93.95,147856.0,94.0,94.1,93.85,93.95,147856.0
2018-03-22 11:00:00,93.96,94.05,93.93,94.05,135700.0,93.96,94.05,93.93,94.05,135700.0
2018-03-22 11:10:00,94.06,94.12,93.89,94.02,57411.0,94.06,94.12,93.89,94.02,57411.0
2018-03-22 11:20:00,93.97,94.0,93.83,93.99,138066.0,93.97,94.0,93.83,93.99,138066.0
2018-03-22 11:30:00,93.98,94.02,93.88,93.96,308323.0,93.98,94.02,93.88,93.96,308323.0
2018-03-22 11:40:00,93.98,94.25,93.92,94.11,125024.0,93.98,94.25,93.92,94.11,125024.0
2018-03-22 11:50:00,94.11,94.11,93.85,93.85,107780.0,94.11,94.11,93.85,93.85,107780.0
2018-03-22 12:00:00,93.85,94.0,93.59,93.78,65033.0,93.85,94.0,93.59,93.78,65033.0
2018-03-22 12:10:00,93.76,94.06,93.75,93.98,24483.0,93.76,94.06,93.75,93.98,24483.0
2018-03-22 12:20:00,94.02,94.31,94.01,94.26,18864.0,94.02,94.31,94.01,94.26,18864.0
2018-03-22 12:30:00,94.24,94.64,94.19,94.26,21891.0,94.24,94.64,94.19,94.26,21891.0
2018-03-22 12:40:00,94.28,94.35,94.03,94.1,18665.0,94.28,94.35,94.03,94.1,18665.0
2018-03-22 12:50:00,94.05,94.31,93.95,94.06,16657.0,94.05,94.31,93.95,94.06,16657.0
2018-03-22 13:00:00,94.05,94.05,93.74,93.86,20891.0,94.05,94.05,93.74,93.86,20891.0
2018-03-22 13:10:00,93.9,93.94,93.73,93.88,11021.0,93.9,93.94,93.73,93.88,11021.0
2018-03-22 13:20:00,93.88,94.39,93.77,94.39,11515.0,93.88,94.39,93.77,94.39,11515.0
2018-03-22 13:30:00,94.4,94.57,94.26,94.49,32851.0,94.4,94.57,94.26,94.49,32851.0
2018-03-22 13:40:00,94.47,94.59,94.33,94.44,26386.0,94.47,94.59,94.33,94.44,26386.0
2018-03-22 13:50:00,94.45,94.51,94.05,94.16,76019.0,94.45,94.51,94.05,94.16,76019.0
2018-03-22 14:00:00,94.15,94.32,94.14,94.17,43937.0,94.15,94.32,94.14,94.17,43937.0
2018-03-22 14:10:00,94.17,94.24,93.94,93.96,36492.0,94.17,94.24,93.94,93.96,36492.0
2018-03-22 14:20:00,93.95,93.98,93.76,93.85,40770.0,93.95,93.98,93.76,93.85,40770.0
2018-03-22 14:30:00,93.86,94.04,93.8,94.04,47555.0,93.86,94.04,93.8,94.04,47555.0
2018-03-22 14:40:00,94.04,94.06,93.91,93.96,23807.0,94.04,94.06,93.91,93.96,23807.0
2018-03-22 14:50:00,93.97,93.97,93.77,93.82,58101.0,93.97,93.97,93.77,93.82,58101.0
2018-03-22 15:00:00,93.82,93.95,93.79,93.86,80507.0,93.82,93.95,93.79,93.86,80507.0
2018-03-22 15:10:00,93.88,93.94,93.79,93.86,165433.0,93.88,93.94,93.79,93.86,165433.0
2018-03-22 15:20:00,93.85,94.05,93.7,93.71,71508.0,93.85,94.05,93.7,93.71,71508.0
2018-03-22 15:30:00,93.72,93.77,93.65,93.72,47758.0,93.72,93.77,93.65,93.72,47758.0
2018-03-22 15:40:00,93.71,93.78,93.44,93.66,85967.0,93.71,93.78,93.44,93.66,85967.0
2018-03-22 15:50:00,93.66,93.78,93.49,93.54,259295.0,93.66,93.78,93.49,93.54,259295.0
2018-03-23 09:30:00,93.7,94.25,93.03,93.85,103421.0,93.7,94.25,93.03,93.85,103421.0
2018-03-23 09:40:00,93.8,94.08,93.63,93.89,230677.0,93.8,94.08,93.63,93.89,230677.0
2018-03-23 09:50:00,93.88,94.1,93.82,93.99,42506.0,93.88,94.1,93.82,93.99,42506.0
2018-03-23 10:00:00,93.99,94.07,93.85,93.92,38953.0,93.99,94.07,93.85,93.92,38953.0
2018-03-23 10:10:00,93.92,94.23,93.88,93.89,49626.0,93.92,94.23,93.88,93.89,49626.0
2018-03-23 10:20:00,93.89,93.96,93.56,93.87,109995.0,93.89,93.96,93.56,93.87,109995.0
2018-03-23 10:30:00,93.88,94.09,93.76,94.02,18110.0,93.88,94.09,93.76,94.02,18110.0
2018-03-23 10:40:00,94.03,94.21,93.9,93.9,13415.0,94.03,94.21,93.9,93.9,13415.0
2018-03-23 10:50:00,93.92,94.04,93.76,94.04,16847.0,93.92,94.04,93.76,94.04,16847.0
2018-03-23 11:00:00,93.99,94.06,93.57,93.69,43554.0,93.99,94.06,93.57,93.69,43554.0
2018-03-23 11:10:00,93.69,93.71,93.6,93.63,21834.0,93.69,93.71,93.6,93.63,21834.0
2018-03-23 11:20:00,93.62,93.82,93.6,93.63,21009.0,93.62,93.82,93.6,93.63,21009.0
2018-03-23 11:30:00,93.63,93.73,93.34,93.46,34683.0,93.63,93.73,93.34,93.46,34683.0
2018-03-23 11:40:00,93.45,93.6,93.23,93.32,97319.0,93.45,93.6,93.23,93.32,97319.0
2018-03-23 11:50:00,93.34,93.36,93.02,93.05,37200.0,93.34,93.36,93.02,93.05,37200.0
2018-03-23 12:00:00,93.07,93.35,93.01,93.11,39676.0,93.07,93.35,93.01,93.11,39676.0
2018-03-23 12:10:00,93.13,93.13,92.76,92.84,15402.0,93.13,93.13,92.76,92.84,15402.0
2018-03-23 12:20:00,92.84,93.01,92.78,92.98,18756.0,92.84,93.01,92.78,92.98,18756.0
2018-03-23 12:30:00,92.98,93.07,92.71,92.77,32580.0,92.98,93.07,92.71,92.77,32580.0
2018-03-23 12:40:00,92.76,92.78,92.6,92.68,11375.0,92.76,92.78,92.6,92.68,11375.0
2018-03-23 12:50:00,92.72,92.82,92.71,92.78,11659.0,92.72,92.82,92.71,92.78,11659.0
2018-03-23 13:00:00,92.76,93.11,92.68,93.07,13212.0,92.76,93.11,92.68,93.07,13212.0
2018-03-23 13:10:00,93.1,93.18,93.03,93.15,11730.0,93.1,93.18,93.03,93.15,11730.0
2018-03-23 13:20:00,93.16,93.4,93.1,93.14,18458.0,93.16,93.4,93.1,93.14,18458.0
2018-03-23 13:30:00,93.17,93.26,92.79,92.79,14572.0,93.17,93.26,92.79,92.79,14572.0
2018-03-23 13:40:00,92.81,92.96,92.77,92.9,15069.0,92.81,92.96,92.77,92.9,15069.0
2018-03-23 13:50:00,92.94,93.18,92.94,93.01,9959.0,92.94,93.18,92.94,93.01,9959.0
2018-03-23 14:00:00,93.0,93.05,92.79,92.84,17277.0,93.0,93.05,92.79,92.84,17277.0
2018-03-23 14:10:00,92.84,92.84,92.56,92.63,27248.0,92.84,92.84,92.56,92.63,27248.0
2018-03-23 14:20:00,92.6,92.75,92.54,92.75,64709.0,92.6,92.75,92.54,92.75,64709.0
2018-03-23 14:30:00,92.75,92.88,92.72,92.75,45641.0,92.75,92.88,92.72,92.75,45641.0
2018-03-23 14:40:00,92.74,92.82,92.39,92.43,139389.0,92.74,92.82,92.39,92.43,139389.0
2018-03-23 14:50:00,92.47,92.47,91.97,92.02,35785.0,92.47,92.47,91.97,92.02,35785.0
2018-03-23 15:00:00,92.06,92.13,91.85,91.9,32700.0,92.06,92.13,91.85,91.9,32700.0
2018-03-23 15:10:00,91.86,92.47,91.81,92.3,56836.0,91.86,92.47,91.81,92.3,56836.0
2018-03-23 15:20:00,92.31,92.34,91.96,92.34,65532.0,92.31,92.34,91.96,92.34,65532.0
2018-03-23 15:30:00,92.3,92.35,92.05,92.29,165768.0,92.3,92.35,92.05,92.29,165768.0
2018-03-23 15:40:00,92.26,92.36,92.21,92.29,174677.0,92.26,92.36,92.21,92.29,174677.0
2018-03-23 15:50:00,92.28,92.28,91.95,91.98,200190.0,92.28,92.28,91.95,91.98,200190.0
2018-03-26 09:30:00,95.13,95.79,94.28,94.62,145706.0,95.13,95.79,94.28,94.62,145706.0
2018-03-26 09:40:00,94.62,94.7,93.77,93.79,78669.0,94.62,94.7,93.77,93.79,78669.0
2018-03-26 09:50:00,93.85,94.23,93.65,94.16,59030.0,93.85,94.23,93.65,94.16,59030.0
2018-03-26 10:00:00,94.17,94.49,94.14,94.37,49686.0,94.17,94.49,94.14,94.37,49686.0
2018-03-26 10:10:00,94.37,94.57,94.34,94.48,29500.0,94.37,94.57,94.34,94.48,29500.0
2018-03-26 10:20:00,94.47,94.48,94.11,94.16,39902.0,94.47,94.48,94.11,94.16,39902.0
2018-03-26 10:30:00,94.16,94.16,93.89,94.06,66968.0,94.16,94.16,93.89,94.06,66968.0
2018-03-26 10:40:00,94.04,94.25,94.02,94.07,22735.0,94.04,94.25,94.02,94.07,22735.0
2018-03-26 10:50:00,94.07,94.28,93.87,94.17,24279.0,94.07,94.28,93.87,94.17,24279.0
2018-03-26 11:00:00,94.16,94.18,93.72,93.78,36354.0,94.16,94.18,93.72,93.78,36354.0
2018-03-26 11:10:00,93.74,93.91,93.7,93.82,45711.0,93.74,93.91,93.7,93.82,45711.0
2018-03-26 11:20:00,93.81,93.98,93.74,93.94,45068.0,93.81,93.98,93.74,93.94,45068.0
2018-03-26 11:30:00,93.96,94.43,93.92,94.32,128696.0,93.96,94.43,93.92,94.32,128696.0
2018-03-26 11:40:00,94.36,94.69,94.27,94.28,80560.0,94.36,94.69,94.27,94.28,80560.0
2018-03-26 11:50:00,94.26,94.37,94.16,94.24,27963.0,94.26,94.37,94.16,94.24,27963.0
2018-03-26 12:00:00,94.22,94.49,94.07,94.45,23329.0,94.22,94.49,94.07,94.45,23329.0
2018-03-26 12:10:00,94.48,94.7,94.33,94.59,30102.0,94.48,94.7,94.33,94.59,30102.0
2018-03-26 12:20:00,94.62,94.82,94.59,94.69,33461.0,94.62,94.82,94.59,94.69,33461.0
2018-03-26 12:30:00,94.73,94.93,94.73,94.83,21487.0,94.73,94.93,94.73,94.83,21487.0
2018-03-26 12:40:00,94.82,94.87,94.65,94.65,83674.0,94.82,94.87,94.65,94.65,83674.0
2018-03-26 12:50:00,94.69,94.73,94.5,94.59,63050.0,94.69,94.73,94.5,94.59,63050.0
2018-03-26 13:00:00,94.59,94.97,94.59,94.86,36216.0,94.59,94.97,94.59,94.86,36216.0
2018-03-26 13:10:00,94.89,94.96,94.76,94.76,44653.0,94.89,94.96,94.76,94.76,44653.0
2018-03-26 13:20:00,94.8,94.88,94.73,94.85,17830.0,94.8,94.88,94.73,94.85,17830.0
2018-03-26 13:30:00,94.85,94.88,94.76,94.86,21573.0,94.85,94.88,94.76,94.86,21573.0
2018-03-26 13:40:00,94.9,94.91,94.77,94.85,10947.0,94.9,94.91,94.77,94.85,10947.0
2018-03-26 13:50:00,94.84,94.86,94.72,94.82,15032.0,94.84,94.86,94.72,94.82,15032.0
2018-03-26 14:00:00,94.85,94.92,94.8,94.85,45880.0,94.85,94.92,94.8,94.85,45880.0
2018-03-26 14:10:00,94.88,95.14,94.88,95.14,64420.0,94.88,95.14,94.88,95.14,64420.0
2018-03-26 14:20:00,95.14,95.22,95.02,95.11,15982.0,95.14,95.22,95.02,95.11,15982.0
2018-03-26 14:30:00,95.13,95.34,95.13,95.27,23210.0,95.13,95.34,95.13,95.27,23210.0
2018-03-26 14:40:00,95.31,95.53,95.28,95.34,140061.0,95.31,95.53,95.28,95.34,140061.0
2018-03-26 14:50:00,95.34,95.53,95.32,95.39,29621.0,95.34,95.53,95.32,95.39,29621.0
2018-03-26 15:00:00,95.38,95.63,95.36,95.57,54147.0,95.38,95.63,95.36,95.57,54147.0
2018-03-26 15:10:00,95.58,95.79,95.55,95.79,54771.0,95.58,95.79,95.55,95.79,54771.0
2018-03-26 15:20:00,95.8,95.93,95.68,95.92,37356.0,95.8,95.93,95.68,95.92,37356.0
2018-03-26 15:30:00,95.93,95.96,95.43,95.47,51091.0,95.93,95.96,95.43,95.47,51091.0
2018-03-26 15:40:00,95.48,95.57,95.45,95.54,58986.0,95.48,95.57,95.45,95.54,58986.0
2018-03-26 15:50:00,95.57,95.58,95.15,95.21,196346.0,95.57,95.58,95.15,95.21,196346.0
2018-03-27 09:30:00,95.68,95.68,94.69,95.18,46274.0,95.68,95.68,94.69,95.18,46274.0
2018-03-27 09:40:00,95.13,95.16,94.58,94.63,16843.0,95.13,95.16,94.58,94.63,16843.0
2018-03-27 09:50:00,94.63,94.87,94.48,94.83,14234.0,94.63,94.87,94.48,94.83,14234.0
2018-03-27 10:00:00,94.82,95.05,94.71,94.78,28199.0,94.82,95.05,94.71,94.78,28199.0
2018-03-27 10:10:00,94.75,94.77,94.47,94.59,17986.0,94.75,94.77,94.47,94.59,17986.0
2018-03-27 10:20:00,94.61,94.71,94.43,94.58,16558.0,94.61,94.71,94.43,94.58,16558.0
2018-03-27 10:30:00,94.59,94.61,94.33,94.53,17713.0,94.59,94.61,94.33,94.53,17713.0
2018-03-27 10:40:00,94.52,95.02,94.49,94.95,24367.0,94.52,95.02,94.49,94.95,24367.0
2018-03-27 10:50:00,94.93,94.97,94.74,94.74,8412.0,94.93,94.97,94.74,94.74,8412.0
2018-03-27 11:00:00,94.71,94.79,94.61,94.79,8202.0,94.71,94.79,94.61,94.79,8202.0
2018-03-27 11:10:00,94.75,94.91,94.74,94.86,7951.0,94.75,94.91,94.74,94.86,7951.0
2018-03-27 11:20:00,94.89,94.92,94.7,94.74,12270.0,94.89,94.92,94.7,94.74,12270.0
2018-03-27 11:30:00,94.75,94.93,94.75,94.86,16956.0,94.75,94.93,94.75,94.86,16956.0
2018-03-27 11:40:00,94.89,95.21,94.88,95.1,17312.0,94.89,95.21,94.88,95.1,17312.0
2018-03-27 11:50:00,95.12,95.12,94.86,94.96,14663.0,95.12,95.12,94.86,94.96,14663.0
2018-03-27 12:00:00,94.96,95.12,94.83,94.99,8400.0,94.96,95.12,94.83,94.99,8400.0
2018-03-27 12:10:00,94.99,95.09,94.99,95.06,7200.0,94.99,95.09,94.99,95.06,7200.0
2018-03-27 12:20:00,95.05,95.09,94.93,94.98,7304.0,95.05,95.09,94.93,94.98,7304.0
2018-03-27 12:30:00,95.0,95.0,94.77,94.79,8500.0,95.0,95.0,94.77,94.79,8500.0
2018-03-27 12:40:00,94.81,94.98,94.75,94.87,7489.0,94.81,94.98,94.75,94.87,7489.0
2018-03-27 12:50:00,94.87,95.04,94.77,94.97,13027.0,94.87,95.04,94.77,94.97,13027.0
2018-03-27 13:00:00,94.95,95.02,94.89,94.93,10435.0,94.95,95.02,94.89,94.93,10435.0
2018-03-27 13:10:00,94.96,95.04,94.85,94.87,15717.0,94.96,95.04,94.85,94.87,15717.0
2018-03-27 13:20:00,94.84,94.84,94.65,94.73,11872.0,94.84,94.84,94.65,94.73,11872.0
2018-03-27 13:30:00,94.75,94.78,94.6,94.63,11731.0,94.75,94.78,94.6,94.63,11731.0
2018-03-27 13:40:00,94.61,94.76,94.61,94.62,9084.0,94.61,94.76,94.61,94.62,9084.0
2018-03-27 13:50:00,94.6,94.69,94.36,94.68,14369.0,94.6,94.69,94.36,94.68,14369.0
2018-03-27 14:00:00,94.66,94.66,94.45,94.5,17153.0,94.66,94.66,94.45,94.5,17153.0
2018-03-27 14:10:00,94.53,94.87,94.44,94.84,21875.0,94.53,94.87,94.44,94.84,21875.0
2018-03-27 14:20:00,94.8,94.82,94.46,94.5,22269.0,94.8,94.82,94.46,94.5,22269.0
2018-03-27 14:30:00,94.51,94.71,94.45,94.71,19478.0,94.51,94.71,94.45,94.71,19478.0
2018-03-27 14:40:00,94.73,94.75,94.39,94.4,17778.0,94.73,94.75,94.39,94.4,17778.0
2018-03-27 14:50:00,94.38,94.45,94.24,94.24,19155.0,94.38,94.45,94.24,94.24,19155.0
2018-03-27 15:00:00,94.24,94.27,93.61,93.74,24277.0,94.24,94.27,93.61,93.74,24277.0
2018-03-27 15:10:00,93.81,94.07,93.62,93.93,28516.0,93.81,94.07,93.62,93.93,28516.0
2018-03-27 15:20:00,93.88,93.91,93.42,93.49,47320.0,93.88,93.91,93.42,93.49,47320.0
2018-03-27 15:30:00,93.48,93.67,93.06,93.57,50727.0,93.48,93.67,93.06,93.57,50727.0
2018-03-27 15:40:00,93.53,93.59,93.13,93.29,88565.0,93.53,93.59,93.13,93.29,88565.0
2018-03-27 15:50:00,93.3,93.79,93.15,93.62,259550.0,93.3,93.79,93.15,93.62,259550.0
2018-03-28 09:30:00,93.53,94.34,93.53,93.63,64776.0,93.53,94.34,93.53,93.63,64776.0
2018-03-28 09:40:00,93.61,94.33,93.56,94.33,34185.0,93.61,94.33,93.56,94.33,34185.0
2018-03-28 09:50:00,94.38,94.66,94.09,94.66,39724.0,94.38,94.66,94.09,94.66,39724.0
2018-03-28 10:00:00,94.68,95.28,94.64,95.17,57453.0,94.68,95.28,94.64,95.17,57453.0
2018-03-28 10:10:00,95.12,95.17,94.46,94.7,41296.0,95.12,95.17,94.46,94.7,41296.0
2018-03-28 10:20:00,94.72,95.03,94.65,94.85,44192.0,94.72,95.03,94.65,94.85,44192.0
2018-03-28 10:30:00,94.89,94.94,94.35,94.45,24060.0,94.89,94.94,94.35,94.45,24060.0
2018-03-28 10:40:00,94.42,94.42,93.97,94.29,41855.0,94.42,94.42,93.97,94.29,41855.0
2018-03-28 10:50:00,94.26,94.67,94.09,94.55,52991.0,94.26,94.67,94.09,94.55,52991.0
2018-03-28 11:00:00,94.56,94.98,94.56,94.91,77797.0,94.56,94.98,94.56,94.91,77797.0
2018-03-28 11:10:00,94.91,95.01,94.06,94.38,32862.0,94.91,95.01,94.06,94.38,32862.0
2018-03-28 11:20:00,94.36,94.43,94.14,94.17,18136.0,94.36,94.43,94.14,94.17,18136.0
2018-03-28 11:30:00,94.16,94.33,93.98,94.11,20814.0,94.16,94.33,93.98,94.11,20814.0
2018-03-28 11:40:00,94.11,94.39,94.03,94.32,12818.0,94.11,94.39,94.03,94.32,12818.0
2018-03-28 11:50:00,94.29,94.58,94.05,94.38,19046.0,94.29,94.58,94.05,94.38,19046.0
2018-03-28 12:00:00,94.37,94.5,94.18,94.29,10000.0,94.37,94.5,94.18,94.29,10000.0
2018-03-28 12:10:00,94.34,94.86,94.34,94.86,18427.0,94.34,94.86,94.34,94.86,18427.0
2018-03-28 12:20:00,94.87,94.92,94.33,94.33,16060.0,94.87,94.92,94.33,94.33,16060.0
2018-03-28 12:30:00,94.33,94.41,94.19,94.35,11867.0,94.33,94.41,94.19,94.35,11867.0
2018-03-28 12:40:00,94.36,94.65,94.36,94.47,36533.0,94.36,94.65,94.36,94.47,36533.0
2018-03-28 12:50:00,94.47,94.47,93.95,93.97,30306.0,94.47,94.47,93.95,93.97,30306.0
2018-03-28 13:00:00,93.92,94.1,93.81,94.06,40301.0,93.92,94.1,93.81,94.06,40301.0
2018-03-28 13:10:00,94.03,94.14,93.9,93.91,7139.0,94.03,94.14,93.9,93.91,7139.0
2018-03-28 13:20:00,93.96,94.32,93.96,94.26,14633.0,93.96,94.32,93.96,94.26,14633.0
2018-03-28 13:30:00,94.27,94.27,94.04,94.2,18576.0,94.27,94.27,94.04,94.2,18576.0
2018-03-28 13:40:00,94.2,94.67,94.15,94.64,17496.0,94.2,94.67,94.15,94.64,17496.0
2018-03-28 13:50:00,94.62,94.64,94.3,94.38,21200.0,94.62,94.64,94.3,94.38,21200.0
2018-03-28 14:00:00,94.38,94.44,94.0,94.13,15044.0,94.38,94.44,94.0,94.13,15044.0
2018-03-28 14:10:00,94.12,94.46,93.95,94.39,18866.0,94.12,94.46,93.95,94.39,18866.0
2018-03-28 14:20:00,94.41,94.53,94.22,94.24,18535.0,94.41,94.53,94.22,94.24,18535.0
2018-03-28 14:30:00,94.21,94.61,94.13,94.61,31566.0,94.21,94.61,94.13,94.61,31566.0
2018-03-28 14:40:00,94.67,94.78,94.29,94.47,18280.0,94.67,94.78,94.29,94.47,18280.0
2018-03-28 14:50:00,94.45,94.51,94.18,94.22,15703.0,94.45,94.51,94.18,94.22,15703.0
2018-03-28 15:00:00,94.2,94.32,93.75,93.78,20295.0,94.2,94.32,93.75,93.78,20295.0
2018-03-28 15:10:00,93.74,94.21,93.74,94.09,33891.0,93.74,94.21,93.74,94.09,33891.0
2018-03-28 15:20:00,94.11,94.27,93.92,94.2,31530.0,94.11,94.27,93.92,94.2,31530.0
2018-03-28 15:30:00,94.19,94.48,94.06,94.45,46604.0,94.19,94.48,94.06,94.45,46604.0
2018-03-28 15:40:00,94.42,94.44,94.07,94.25,76103.0,94.42,94.44,94.07,94.25,76103.0
2018-03-28 15:50:00,94.24,94.25,93.88,93.9,199498.0,94.24,94.25,93.88,93.9,199498.0
2018-03-29 09:30:00,94.57,94.88,94.35,94.73,35201.0,94.57,94.88,94.35,94.73,35201.0
2018-03-29 09:40:00,94.61,94.82,94.55,94.82,24626.0,94.61,94.82,94.55,94.82,24626.0
2018-03-29 09:50:00,94.81,95.47,94.81,95.01,127503.0,94.81,95.47,94.81,95.01,127503.0
2018-03-29 10:00:00,95.04,95.4,95.0,95.0,54572.0,95.04,95.4,95.0,95.0,54572.0
2018-03-29 10:10:00,94.98,95.09,94.79,94.88,31207.0,94.98,95.09,94.79,94.88,31207.0
2018-03-29 10:20:00,94.95,95.25,94.77,94.83,12156.0,94.95,95.25,94.77,94.83,12156.0
2018-03-29 10:30:00,94.79,94.99,94.75,94.91,18925.0,94.79,94.99,94.75,94.91,18925.0
2018-03-29 10:40:00,94.93,94.99,94.82,94.86,23838.0,94.93,94.99,94.82,94.86,23838.0
2018-03-29 10:50:00,94.8,95.0,94.74,94.98,18006.0,94.8,95.0,94.74,94.98,18006.0
2018-03-29 11:00:00,95.01,95.2,94.95,95.16,73944.0,95.01,95.2,94.95,95.16,73944.0
2018-03-29 11:10:00,95.1,95.1,94.73,94.73,13798.0,95.1,95.1,94.73,94.73,13798.0
2018-03-29 11:20:00,94.78,94.92,94.64,94.86,53165.0,94.78,94.92,94.64,94.86,53165.0
2018-03-29 11:30:00,94.84,94.88,94.65,94.72,19961.0,94.84,94.88,94.65,94.72,19961.0
2018-03-29 11:40:00,94.74,94.94,94.74,94.84,15066.0,94.74,94.94,94.74,94.84,15066.0
2018-03-29 11:50:00,94.84,94.93,94.79,94.81,13612.0,94.84,94.93,94.79,94.81,13612.0
2018-03-29 12:00:00,94.83,94.89,94.57,94.63,13562.0,94.83,94.89,94.57,94.63,13562.0
2018-03-29 12:10:00,94.64,94.73,94.57,94.72,7764.0,94.64,94.73,94.57,94.72,7764.0
2018-03-29 12:20:00,94.74,94.87,94.68,94.78,9499.0,94.74,94.87,94.68,94.78,9499.0
2018-03-29 12:30:00,94.77,94.83,94.68,94.81,13411.0,94.77,94.83,94.68,94.81,13411.0
2018-03-29 12:40:00,94.81,94.85,94.69,94.69,16426.0,94.81,94.85,94.69,94.69,16426.0
2018-03-29 12:50:00,94.69,94.81,94.67,94.77,12440.0,94.69,94.81,94.67,94.77,12440.0
2018-03-29 13:00:00,94.87,94.88,94.7,94.71,11366.0,94.87,94.88,94.7,94.71,11366.0
2018-03-29 13:10:00,94.78,94.98,94.76,94.98,8681.0,94.78,94.98,94.76,94.98,8681.0
2018-03-29 13:20:00,94.98,95.01,94.9,94.94,7738.0,94.98,95.01,94.9,94.94,7738.0
2018-03-29 13:30:00,94.96,95.12,94.95,95.03,10695.0,94.96,95.12,94.95,95.03,10695.0
2018-03-29 13:40:00,95.02,95.25,95.02,95.23,14319.0,95.02,95.25,95.02,95.23,14319.0
2018-03-29 13:50:00,95.23,95.3,95.19,95.22,52240.0,95.23,95.3,95.19,95.22,52240.0
2018-03-29 14:00:00,95.24,95.25,95.13,95.21,14118.0,95.24,95.25,95.13,95.21,14118.0
2018-03-29 14:10:00,95.22,95.34,95.17,95.21,12529.0,95.22,95.34,95.17,95.21,12529.0
2018-03-29 14:20:00,95.23,95.28,95.09,95.13,22618.0,95.23,95.28,95.09,95.13,22618.0
2018-03-29 14:30:00,95.15,95.22,95.09,95.12,45387.0,95.15,95.22,95.09,95.12,45387.0
2018-03-29 14:40:00,95.13,95.23,95.08,95.16,34841.0,95.13,95.23,95.08,95.16,34841.0
2018-03-29 14:50:00,95.14,95.16,94.83,94.84,32199.0,95.14,95.16,94.83,94.84,32199.0
2018-03-29 15:00:00,94.84,94.93,94.76,94.85,103607.0,94.84,94.93,94.76,94.85,103607.0
2018-03-29 15:10:00,94.84,94.91,94.69,94.77,167551.0,94.84,94.91,94.69,94.77,167551.0
2018-03-29 15:20:00,94.78,94.9,94.73,94.83,44677.0,94.78,94.9,94.73,94.83,44677.0
2018-03-29 15:30:00,94.83,94.84,94.5,94.7,35394.0,94.83,94.84,94.5,94.7,35394.0
2018-03-29 15:40:00,94.69,95.0,94.63,95.0,62455.0,94.69,95.0,94.63,95.0,62455.0
2018-03-29 15:50:00,95.0,95.33,94.9,94.9,309658.0,95.0,95.33,94.9,94.9,309658.0
2018-04-02 09:30:00,94.29,94.79,94.01,94.65,46162.0,94.29,94.79,94.01,94.65,46162.0
2018-04-02 09:40:00,94.75,94.99,94.57,94.7,96514.0,94.75,94.99,94.57,94.7,96514.0
2018-04-02 09:50:00,94.7,94.89,94.45,94.71,58941.0,94.7,94.89,94.45,94.71,58941.0
2018-04-02 10:00:00,94.68,94.78,94.27,94.32,52638.0,94.68,94.78,94.27,94.32,52638.0
2018-04-02 10:10:00,94.32,94.42,94.14,94.14,26653.0,94.32,94.42,94.14,94.14,26653.0
2018-04-02 10:20:00,94.19,94.49,94.1,94.16,30975.0,94.19,94.49,94.1,94.16,30975.0
2018-04-02 10:30:00,94.13,94.27,94.08,94.19,69268.0,94.13,94.27,94.08,94.19,69268.0
2018-04-02 10:40:00,94.2,94.74,94.18,94.73,51446.0,94.2,94.74,94.18,94.73,51446.0
2018-04-02 10:50:00,94.74,94.78,94.48,94.48,41523.0,94.74,94.78,94.48,94.48,41523.0
2018-04-02 11:00:00,94.5,94.59,94.05,94.07,37018.0,94.5,94.59,94.05,94.07,37018.0
2018-04-02 11:10:00,94.09,94.09,93.6,93.88,38370.0,94.09,94.09,93.6,93.88,38370.0
2018-04-02 11:20:00,93.9,94.0,93.61,93.81,35157.0,93.9,94.0,93.61,93.81,35157.0
2018-04-02 11:30:00,93.79,93.81,93.43,93.56,99137.0,93.79,93.81,93.43,93.56,99137.0
2018-04-02 11:40:00,93.61,93.81,93.47,93.8,49961.0,93.61,93.81,93.47,93.8,49961.0
2018-04-02 11:50:00,93.78,93.82,93.56,93.7,67420.0,93.78,93.82,93.56,93.7,67420.0
2018-04-02 12:00:00,93.7,93.75,93.49,93.56,44988.0,93.7,93.75,93.49,93.56,44988.0
2018-04-02 12:10:00,93.57,93.85,93.5,93.84,56281.0,93.57,93.85,93.5,93.84,56281.0
2018-04-02 12:20:00,93.82,93.88,93.74,93.74,27102.0,93.82,93.88,93.74,93.74,27102.0
2018-04-02 12:30:00,93.74,93.94,93.74,93.83,22053.0,93.74,93.94,93.74,93.83,22053.0
2018-04-02 12:40:00,93.81,93.98,93.79,93.88,30333.0,93.81,93.98,93.79,93.88,30333.0
2018-04-02 12:50:00,93.88,93.89,93.78,93.87,16120.0,93.88,93.89,93.78,93.87,16120.0
2018-04-02 13:00:00,93.86,94.01,93.84,93.92,47899.0,93.86,94.01,93.84,93.92,47899.0
2018-04-02 13:10:00,93.92,94.1,93.9,93.97,23371.0,93.92,94.1,93.9,93.97,23371.0
2018-04-02 13:20:00,93.98,94.03,93.73,93.81,16750.0,93.98,94.03,93.73,93.81,16750.0
2018-04-02 13:30:00,93.81,94.01,93.8,93.88,15742.0,93.81,94.01,93.8,93.88,15742.0
2018-04-02 13:40:00,93.97,93.97,93.53,93.64,75717.0,93.97,93.97,93.53,93.64,75717.0
2018-04-02 13:50:00,93.64,93.68,93.44,93.47,45247.0,93.64,93.68,93.44,93.47,45247.0
2018-04-02 14:00:00,93.47,93.53,93.16,93.4,63748.0,93.47,93.53,93.16,93.4,63748.0
2018-04-02 14:10:00,93.43,93.48,93.25,93.42,38983.0,93.43,93.48,93.25,93.42,38983.0
2018-04-02 14:20:00,93.4,93.62,93.3,93.4,28230.0,93.4,93.62,93.3,93.4,28230.0
2018-04-02 14:30:00,93.4,93.84,93.37,93.66,29373.0,93.4,93.84,93.37,93.66,29373.0
2018-04-02 14:40:00,93.62,93.66,93.38,93.66,22358.0,93.62,93.66,93.38,93.66,22358.0
2018-04-02 14:50:00,93.66,94.0,93.65,93.84,67131.0,93.66,94.0,93.65,93.84,67131.0
2018-04-02 15:00:00,93.83,93.95,93.64,93.71,61127.0,93.83,93.95,93.64,93.71,61127.0
2018-04-02 15:10:00,93.71,93.91,93.67,93.72,60786.0,93.71,93.91,93.67,93.72,60786.0
2018-04-02 15:20:00,93.7,93.73,93.34,93.38,53543.0,93.7,93.73,93.34,93.38,53543.0
2018-04-02 15:30:00,93.39,93.65,93.39,93.6,67284.0,93.39,93.65,93.39,93.6,67284.0
2018-04-02 15:40:00,93.58,94.3,93.53,94.24,74757.0,93.58,94.3,93.53,94.24,74757.0
2018-04-02 15:50:00,94.25,94.61,94.24,94.4,167434.0,94.25,94.61,94.24,94.4,167434.0
2018-04-03 09:30:00,95.27,95.6,94.61,95.5,47199.0,95.27,95.6,94.61,95.5,47199.0
2018-04-03 09:40:00,95.48,95.67,95.13,95.67,32661.0,95.48,95.67,95.13,95.67,32661.0
2018-04-03 09:50:00,95.62,95.62,95.08,95.13,27706.0,95.62,95.62,95.08,95.13,27706.0
2018-04-03 10:00:00,95.09,95.19,94.93,95.04,32134.0,95.09,95.19,94.93,95.04,32134.0
2018-04-03 10:10:00,95.02,95.02,94.61,94.63,26502.0,95.02,95.02,94.61,94.63,26502.0
2018-04-03 10:20:00,94.64,95.02,94.6,94.94,20926.0,94.64,95.02,94.6,94.94,20926.0
2018-04-03 10:30:00,94.91,95.17,94.9,94.97,10820.0,94.91,95.17,94.9,94.97,10820.0
2018-04-03 10:40:00,94.99,95.25,94.89,95.18,33099.0,94.99,95.25,94.89,95.18,33099.0
2018-04-03 10:50:00,95.19,95.37,95.05,95.27,18675.0,95.19,95.37,95.05,95.27,18675.0
2018-04-03 11:00:00,95.26,95.63,95.26,95.49,16593.0,95.26,95.63,95.26,95.49,16593.0
2018-04-03 11:10:00,95.49,95.52,95.1,95.17,18960.0,95.49,95.52,95.1,95.17,18960.0
2018-04-03 11:20:00,95.16,95.45,95.1,95.29,13473.0,95.16,95.45,95.1,95.29,13473.0
2018-04-03 11:30:00,95.29,95.3,94.71,94.77,14281.0,95.29,95.3,94.71,94.77,14281.0
2018-04-03 11:40:00,94.8,94.87,94.68,94.77,11173.0,94.8,94.87,94.68,94.77,11173.0
2018-04-03 11:50:00,94.74,94.75,94.48,94.48,14055.0,94.74,94.75,94.48,94.48,14055.0
2018-04-03 12:00:00,94.51,94.66,94.51,94.63,7700.0,94.51,94.66,94.51,94.63,7700.0
2018-04-03 12:10:00,94.62,94.76,94.53,94.58,11349.0,94.62,94.76,94.53,94.58,11349.0
2018-04-03 12:20:00,94.59,94.62,94.33,94.41,8231.0,94.59,94.62,94.33,94.41,8231.0
2018-04-03 12:30:00,94.43,94.6,94.43,94.51,9120.0,94.43,94.6,94.43,94.51,9120.0
2018-04-03 12:40:00,94.52,94.73,94.52,94.56,12096.0,94.52,94.73,94.52,94.56,12096.0
2018-04-03 12:50:00,94.58,94.75,94.49,94.7,25819.0,94.58,94.75,94.49,94.7,25819.0
2018-04-03 13:00:00,94.67,94.67,94.47,94.53,15775.0,94.67,94.67,94.47,94.53,15775.0
2018-04-03 13:10:00,94.52,94.68,94.42,94.68,12779.0,94.52,94.68,94.42,94.68,12779.0
2018-04-03 13:20:00,94.69,94.92,94.67,94.82,11151.0,94.69,94.92,94.67,94.82,11151.0
2018-04-03 13:30:00,94.86,94.86,94.62,94.68,8535.0,94.86,94.86,94.62,94.68,8535.0
2018-04-03 13:40:00,94.64,94.72,94.45,94.5,9373.0,94.64,94.72,94.45,94.5,9373.0
2018-04-03 13:50:00,94.49,94.95,94.49,94.95,21177.0,94.49,94.95,94.49,94.95,21177.0
2018-04-03 14:00:00,94.93,94.99,94.85,94.98,15477.0,94.93,94.99,94.85,94.98,15477.0
2018-04-03 14:10:00,95.01,95.12,94.8,94.84,40102.0,95.01,95.12,94.8,94.84,40102.0
2018-04-03 14:20:00,94.85,95.1,94.82,94.93,81781.0,94.85,95.1,94.82,94.93,81781.0
2018-04-03 14:30:00,94.91,94.91,94.58,94.76,117457.0,94.91,94.91,94.58,94.76,117457.0
2018-04-03 14:40:00,94.75,95.21,94.7,95.17,25352.0,94.75,95.21,94.7,95.17,25352.0
2018-04-03 14:50:00,95.19,95.36,95.08,95.22,29857.0,95.19,95.36,95.08,95.22,29857.0
2018-04-03 15:00:00,95.19,95.55,95.16,95.5,21600.0,95.19,95.55,95.16,95.5,21600.0
2018-04-03 15:10:00,95.44,95.54,94.96,95.18,26095.0,95.44,95.54,94.96,95.18,26095.0
2018-04-03 15:20:00,95.17,95.31,95.07,95.29,39273.0,95.17,95.31,95.07,95.29,39273.0
2018-04-03 15:30:00,95.3,95.3,94.82,95.03,46237.0,95.3,95.3,94.82,95.03,46237.0
2018-04-03 15:40:00,95.04,95.08,94.7,94.74,118530.0,95.04,95.08,94.7,94.74,118530.0
2018-04-03 15:50:00,94.75,94.88,94.62,94.88,304999.0,94.75,94.88,94.62,94.88,304999.0
2018-04-04 09:30:00,94.22,95.14,93.7,94.92,96955.0,94.22,95.14,93.7,94.92,96955.0
2018-04-04 09:40:00,94.9,95.07,94.45,94.8,39865.0,94.9,95.07,94.45,94.8,39865.0
2018-04-04 09:50:00,94.8,95.14,94.8,94.83,29083.0,94.8,95.14,94.8,94.83,29083.0
2018-04-04 10:00:00,94.83,95.13,94.75,95.04,19619.0,94.83,95.13,94.75,95.04,19619.0
2018-04-04 10:10:00,95.07,95.26,95.04,95.14,11955.0,95.07,95.26,95.04,95.14,11955.0
2018-04-04 10:20:00,95.14,95.3,95.03,95.2,33731.0,95.14,95.3,95.03,95.2,33731.0
2018-04-04 10:30:00,95.29,95.32,95.11,95.3,17317.0,95.29,95.32,95.11,95.3,17317.0
2018-04-04 10:40:00,95.34,95.68,95.3,95.67,17614.0,95.34,95.68,95.3,95.67,17614.0
2018-04-04 10:50:00,95.68,95.84,95.64,95.81,23423.0,95.68,95.84,95.64,95.81,23423.0
2018-04-04 11:00:00,95.8,96.28,95.77,96.28,31322.0,95.8,96.28,95.77,96.28,31322.0
2018-04-04 11:10:00,96.29,96.31,96.01,96.12,24516.0,96.29,96.31,96.01,96.12,24516.0
2018-04-04 11:20:00,96.1,96.23,95.98,96.08,14888.0,96.1,96.23,95.98,96.08,14888.0
2018-04-04 11:30:00,96.09,96.32,95.56,95.62,40375.0,96.09,96.32,95.56,95.62,40375.0
2018-04-04 11:40:00,95.66,95.93,95.47,95.86,34399.0,95.66,95.93,95.47,95.86,34399.0
2018-04-04 11:50:00,95.82,96.07,95.77,96.06,21013.0,95.82,96.07,95.77,96.06,21013.0
2018-04-04 12:00:00,96.02,96.12,95.89,96.09,21535.0,96.02,96.12,95.89,96.09,21535.0
2018-04-04 12:10:00,96.09,96.24,96.07,96.16,11742.0,96.09,96.24,96.07,96.16,11742.0
2018-04-04 12:20:00,96.15,96.41,96.1,96.34,31723.0,96.15,96.41,96.1,96.34,31723.0
2018-04-04 12:30:00,96.37,96.47,96.3,96.44,16308.0,96.37,96.47,96.3,96.44,16308.0
2018-04-04 12:40:00,96.43,96.45,96.29,96.35,9686.0,96.43,96.45,96.29,96.35,9686.0
2018-04-04 12:50:00,96.32,96.48,96.3,96.47,12658.0,96.32,96.48,96.3,96.47,12658.0
2018-04-04 13:00:00,96.48,96.71,96.48,96.65,20908.0,96.48,96.71,96.48,96.65,20908.0
2018-04-04 13:10:00,96.67,96.74,96.53,96.55,16863.0,96.67,96.74,96.53,96.55,16863.0
2018-04-04 13:20:00,96.53,96.53,96.17,96.28,13891.0,96.53,96.53,96.17,96.28,13891.0
2018-04-04 13:30:00,96.3,96.39,96.24,96.29,10945.0,96.3,96.39,96.24,96.29,10945.0
2018-04-04 13:40:00,96.26,96.43,96.21,96.22,15231.0,96.26,96.43,96.21,96.22,15231.0
2018-04-04 13:50:00,96.22,96.22,95.95,96.1,49346.0,96.22,96.22,95.95,96.1,49346.0
2018-04-04 14:00:00,96.12,96.4,96.11,96.26,27378.0,96.12,96.4,96.11,96.26,27378.0
2018-04-04 14:10:00,96.29,96.44,96.26,96.44,54840.0,96.29,96.44,96.26,96.44,54840.0
2018-04-04 14:20:00,96.45,96.48,96.36,96.4,53277.0,96.45,96.48,96.36,96.4,53277.0
2018-04-04 14:30:00,96.45,96.69,96.42,96.64,33918.0,96.45,96.69,96.42,96.64,33918.0
2018-04-04 14:40:00,96.66,96.9,96.63,96.87,25579.0,96.66,96.9,96.63,96.87,25579.0
2018-04-04 14:50:00,96.87,96.98,96.82,96.98,22414.0,96.87,96.98,96.82,96.98,22414.0
2018-04-04 15:00:00,96.94,97.27,96.9,97.27,28851.0,96.94,97.27,96.9,97.27,28851.0
2018-04-04 15:10:00,97.28,97.32,97.09,97.14,31888.0,97.28,97.32,97.09,97.14,31888.0
2018-04-04 15:20:00,97.14,97.8,97.14,97.69,59559.0,97.14,97.8,97.14,97.69,59559.0
2018-04-04 15:30:00,97.69,97.73,97.53,97.57,92124.0,97.69,97.73,97.53,97.57,92124.0
2018-04-04 15:40:00,97.56,97.6,97.42,97.45,77152.0,97.56,97.6,97.42,97.45,77152.0
2018-04-04 15:50:00,97.46,97.76,97.43,97.56,166063.0,97.46,97.76,97.43,97.56,166063.0
2018-04-05 09:30:00,97.94,97.99,97.35,97.51,44707.0,97.94,97.99,97.35,97.51,44707.0
2018-04-05 09:40:00,97.48,97.48,96.69,96.92,31252.0,97.48,97.48,96.69,96.92,31252.0
2018-04-05 09:50:00,96.92,97.84,96.92,97.81,44903.0,96.92,97.84,96.92,97.81,44903.0
2018-04-05 10:00:00,97.84,98.23,97.76,98.23,86238.0,97.84,98.23,97.76,98.23,86238.0
2018-04-05 10:10:00,98.24,98.88,98.23,98.65,76001.0,98.24,98.88,98.23,98.65,76001.0
2018-04-05 10:20:00,98.65,98.95,98.55,98.88,61139.0,98.65,98.95,98.55,98.88,61139.0
2018-04-05 10:30:00,98.86,99.19,98.82,99.18,91211.0,98.86,99.19,98.82,99.18,91211.0
2018-04-05 10:40:00,99.2,99.59,98.83,99.05,153730.0,99.2,99.59,98.83,99.05,153730.0
2018-04-05 10:50:00,98.98,99.22,98.93,99.13,80495.0,98.98,99.22,98.93,99.13,80495.0
2018-04-05 11:00:00,99.15,99.43,99.08,99.36,94894.0,99.15,99.43,99.08,99.36,94894.0
2018-04-05 11:10:00,99.37,99.65,99.36,99.65,66702.0,99.37,99.65,99.36,99.65,66702.0
2018-04-05 11:20:00,99.63,99.91,99.55,99.71,198884.0,99.63,99.91,99.55,99.71,198884.0
2018-04-05 11:30:00,99.65,100.07,99.65,99.94,245671.0,99.65,100.07,99.65,99.94,245671.0
2018-04-05 11:40:00,99.9,100.02,99.41,99.42,115693.0,99.9,100.02,99.41,99.42,115693.0
2018-04-05 11:50:00,99.4,99.62,99.39,99.5,23549.0,99.4,99.62,99.39,99.5,23549.0
2018-04-05 12:00:00,99.5,99.69,99.42,99.5,16335.0,99.5,99.69,99.42,99.5,16335.0
2018-04-05 12:10:00,99.49,99.67,99.47,99.63,23208.0,99.49,99.67,99.47,99.63,23208.0
2018-04-05 12:20:00,99.62,99.72,99.5,99.65,22660.0,99.62,99.72,99.5,99.65,22660.0
2018-04-05 12:30:00,99.63,99.63,99.36,99.52,19143.0,99.63,99.63,99.36,99.52,19143.0
2018-04-05 12:40:00,99.52,99.52,99.32,99.5,9585.0,99.52,99.52,99.32,99.5,9585.0
2018-04-05 12:50:00,99.51,99.72,99.5,99.56,16039.0,99.51,99.72,99.5,99.56,16039.0
2018-04-05 13:00:00,99.55,99.65,99.51,99.59,13335.0,99.55,99.65,99.51,99.59,13335.0
2018-04-05 13:10:00,99.57,99.62,99.52,99.62,10107.0,99.57,99.62,99.52,99.62,10107.0
2018-04-05 13:20:00,99.59,99.67,99.52,99.65,30080.0,99.59,99.67,99.52,99.65,30080.0
2018-04-05 13:30:00,99.59,99.61,99.5,99.59,11286.0,99.59,99.61,99.5,99.59,11286.0
2018-04-05 13:40:00,99.52,99.59,99.39,99.43,36299.0,99.52,99.59,99.39,99.43,36299.0
2018-04-05 13:50:00,99.4,99.45,99.23,99.23,25674.0,99.4,99.45,99.23,99.23,25674.0
2018-04-05 14:00:00,99.23,99.33,99.17,99.22,21554.0,99.23,99.33,99.17,99.22,21554.0
2018-04-05 14:10:00,99.24,99.78,99.22,99.77,24256.0,99.24,99.78,99.22,99.77,24256.0
2018-04-05 14:20:00,99.78,99.88,99.38,99.4,42365.0,99.78,99.88,99.38,99.4,42365.0
2018-04-05 14:30:00,99.38,99.56,99.38,99.48,21566.0,99.38,99.56,99.38,99.48,21566.0
2018-04-05 14:40:00,99.48,99.52,99.38,99.47,20322.0,99.48,99.52,99.38,99.47,20322.0
2018-04-05 14:50:00,99.47,99.54,99.43,99.48,17187.0,99.47,99.54,99.43,99.48,17187.0
2018-04-05 15:00:00,99.46,99.53,99.35,99.52,44276.0,99.46,99.53,99.35,99.52,44276.0
2018-04-05 15:10:00,99.5,99.53,99.4,99.42,38573.0,99.5,99.53,99.4,99.42,38573.0
2018-04-05 15:20:00,99.44,99.5,99.27,99.29,32451.0,99.44,99.5,99.27,99.29,32451.0
2018-04-05 15:30:00,99.28,99.29,98.95,99.0,51660.0,99.28,99.29,98.95,99.0,51660.0
2018-04-05 15:40:00,99.03,99.13,98.98,99.11,115488.0,99.03,99.13,98.98,99.11,115488.0
2018-04-05 15:50:00,99.1,99.24,98.8,99.0,159003.0,99.1,99.24,98.8,99.0,159003.0
2018-04-06 09:30:00,98.07,99.53,97.28,99.01,274123.0,98.07,99.53,97.28,99.01,274123.0
2018-04-06 09:40:00,99.04,99.43,98.73,99.21,160508.0,99.04,99.43,98.73,99.21,160508.0
2018-04-06 09:50:00,99.2,99.45,98.98,99.32,42041.0,99.2,99.45,98.98,99.32,42041.0
2018-04-06 10:00:00,99.34,99.45,99.25,99.35,39469.0,99.34,99.45,99.25,99.35,39469.0
2018-04-06 10:10:00,99.28,99.45,99.11,99.37,46159.0,99.28,99.45,99.11,99.37,46159.0
2018-04-06 10:20:00,99.37,99.43,98.9,98.91,43792.0,99.37,99.43,98.9,98.91,43792.0
2018-04-06 10:30:00,98.92,99.15,98.92,98.99,28969.0,98.92,99.15,98.92,98.99,28969.0
2018-04-06 10:40:00,98.98,99.01,98.53,98.59,31970.0,98.98,99.01,98.53,98.59,31970.0
2018-04-06 10:50:00,98.6,98.8,98.5,98.67,33134.0,98.6,98.8,98.5,98.67,33134.0
2018-04-06 11:00:00,98.61,98.63,98.37,98.54,61793.0,98.61,98.63,98.37,98.54,61793.0
2018-04-06 11:10:00,98.53,98.86,98.46,98.78,39887.0,98.53,98.86,98.46,98.78,39887.0
2018-04-06 11:20:00,98.81,98.9,98.68,98.89,26322.0,98.81,98.9,98.68,98.89,26322.0
2018-04-06 11:30:00,98.86,99.15,98.79,99.15,17963.0,98.86,99.15,98.79,99.15,17963.0
2018-04-06 11:40:00,99.11,99.39,99.1,99.24,48141.0,99.11,99.39,99.1,99.24,48141.0
2018-04-06 11:50:00,99.25,99.5,99.18,99.44,47335.0,99.25,99.5,99.18,99.44,47335.0
2018-04-06 12:00:00,99.47,99.63,99.43,99.55,36735.0,99.47,99.63,99.43,99.55,36735.0
2018-04-06 12:10:00,99.54,99.76,99.44,99.44,48789.0,99.54,99.76,99.44,99.44,48789.0
2018-04-06 12:20:00,99.42,99.42,99.09,99.1,24031.0,99.42,99.42,99.09,99.1,24031.0
2018-04-06 12:30:00,99.09,99.2,99.05,99.11,23969.0,99.09,99.2,99.05,99.11,23969.0
2018-04-06 12:40:00,99.13,99.28,99.13,99.22,27523.0,99.13,99.28,99.13,99.22,27523.0
2018-04-06 12:50:00,99.23,99.35,99.17,99.35,26659.0,99.23,99.35,99.17,99.35,26659.0
2018-04-06 13:00:00,99.33,99.35,99.0,99.0,27756.0,99.33,99.35,99.0,99.0,27756.0
2018-04-06 13:10:00,98.98,99.04,98.73,98.81,12898.0,98.98,99.04,98.73,98.81,12898.0
2018-04-06 13:20:00,98.84,98.96,98.72,98.94,11302.0,98.84,98.96,98.72,98.94,11302.0
2018-04-06 13:30:00,98.98,99.0,98.64,98.67,19730.0,98.98,99.0,98.64,98.67,19730.0
2018-04-06 13:40:00,98.67,98.75,98.46,98.5,22809.0,98.67,98.75,98.46,98.5,22809.0
2018-04-06 13:50:00,98.46,98.56,98.36,98.52,39804.0,98.46,98.56,98.36,98.52,39804.0
2018-04-06 14:00:00,98.48,98.57,98.24,98.39,57039.0,98.48,98.57,98.24,98.39,57039.0
2018-04-06 14:10:00,98.43,98.57,98.36,98.39,32045.0,98.43,98.57,98.36,98.39,32045.0
2018-04-06 14:20:00,98.39,98.82,98.39,98.76,48674.0,98.39,98.82,98.39,98.76,48674.0
2018-04-06 14:30:00,98.76,98.86,98.38,98.4,56988.0,98.76,98.86,98.38,98.4,56988.0
2018-04-06 14:40:00,98.41,98.6,98.2,98.25,143044.0,98.41,98.6,98.2,98.25,143044.0
2018-04-06 14:50:00,98.22,98.22,97.8,97.93,29095.0,98.22,98.22,97.8,97.93,29095.0
2018-04-06 15:00:00,97.92,98.15,97.92,98.15,23635.0,97.92,98.15,97.92,98.15,23635.0
2018-04-06 15:10:00,98.13,98.33,98.09,98.09,37058.0,98.13,98.33,98.09,98.09,37058.0
2018-04-06 15:20:00,98.09,98.21,97.91,98.0,48066.0,98.09,98.21,97.91,98.0,48066.0
2018-04-06 15:30:00,98.0,98.78,97.97,98.71,105033.0,98.0,98.78,97.97,98.71,105033.0
2018-04-06 15:40:00,98.71,98.74,98.43,98.51,106807.0,98.71,98.74,98.43,98.51,106807.0
2018-04-06 15:50:00,98.51,98.95,98.51,98.71,362469.0,98.51,98.95,98.51,98.71,362469.0
2018-04-09 09:30:00,99.54,100.24,98.87,98.93,71021.0,99.54,100.24,98.87,98.93,71021.0
2018-04-09 09:40:00,98.98,99.11,98.73,98.99,18406.0,98.98,99.11,98.73,98.99,18406.0
2018-04-09 09:50:00,99.01,99.76,98.97,99.52,60884.0,99.01,99.76,98.97,99.52,60884.0
2018-04-09 10:00:00,99.52,99.52,99.09,99.11,18016.0,99.52,99.52,99.09,99.11,18016.0
2018-04-09 10:10:00,99.11,99.25,98.9,98.9,15446.0,99.11,99.25,98.9,98.9,15446.0
2018-04-09 10:20:00,98.93,99.08,98.89,99.06,19541.0,98.93,99.08,98.89,99.06,19541.0
2018-04-09 10:30:00,99.07,99.42,99.06,99.29,31263.0,99.07,99.42,99.06,99.29,31263.0
2018-04-09 10:40:00,99.26,99.47,99.21,99.28,21775.0,99.26,99.47,99.21,99.28,21775.0
2018-04-09 10:50:00,99.25,99.36,99.11,99.33,17950.0,99.25,99.36,99.11,99.33,17950.0
2018-04-09 11:00:00,99.36,99.54,99.2,99.45,20565.0,99.36,99.54,99.2,99.45,20565.0
2018-04-09 11:10:00,99.48,99.8,99.44,99.68,36024.0,99.48,99.8,99.44,99.68,36024.0
2018-04-09 11:20:00,99.66,99.78,99.59,99.65,20821.0,99.66,99.78,99.59,99.65,20821.0
2018-04-09 11:30:00,99.64,99.83,99.64,99.7,16758.0,99.64,99.83,99.64,99.7,16758.0
2018-04-09 11:40:00,99.73,99.87,99.66,99.69,30494.0,99.73,99.87,99.66,99.69,30494.0
2018-04-09 11:50:00,99.64,99.74,99.5,99.61,23489.0,99.64,99.74,99.5,99.61,23489.0
2018-04-09 12:00:00,99.63,99.78,99.53,99.73,17507.0,99.63,99.78,99.53,99.73,17507.0
2018-04-09 12:10:00,99.77,99.83,99.59,99.6,27754.0,99.77,99.83,99.59,99.6,27754.0
2018-04-09 12:20:00,99.64,99.82,99.62,99.76,18300.0,99.64,99.82,99.62,99.76,18300.0
2018-04-09 12:30:00,99.73,99.81,99.57,99.57,22085.0,99.73,99.81,99.57,99.57,22085.0
2018-04-09 12:40:00,99.58,99.82,99.55,99.8,25389.0,99.58,99.82,99.55,99.8,25389.0
2018-04-09 12:50:00,99.8,99.82,99.52,99.77,25297.0,99.8,99.82,99.52,99.77,25297.0
2018-04-09 13:00:00,99.72,99.8,99.68,99.73,15084.0,99.72,99.8,99.68,99.73,15084.0
2018-04-09 13:10:00,99.76,99.77,99.65,99.69,12341.0,99.76,99.77,99.65,99.69,12341.0
2018-04-09 13:20:00,99.69,99.71,99.64,99.7,8726.0,99.69,99.71,99.64,99.7,8726.0
2018-04-09 13:30:00,99.7,99.73,99.61,99.73,20140.0,99.7,99.73,99.61,99.73,20140.0
2018-04-09 13:40:00,99.67,99.77,99.6,99.77,19018.0,99.67,99.77,99.6,99.77,19018.0
2018-04-09 13:50:00,99.77,99.91,99.74,99.82,33288.0,99.77,99.91,99.74,99.82,33288.0
2018-04-09 14:00:00,99.77,99.9,99.68,99.81,47479.0,99.77,99.9,99.68,99.81,47479.0
2018-04-09 14:10:00,99.81,99.99,99.7,99.97,20557.0,99.81,99.99,99.7,99.97,20557.0
2018-04-09 14:20:00,99.97,99.98,99.81,99.9,34284.0,99.97,99.98,99.81,99.9,34284.0
2018-04-09 14:30:00,99.87,99.92,99.73,99.77,34593.0,99.87,99.92,99.73,99.77,34593.0
2018-04-09 14:40:00,99.77,99.77,99.44,99.67,34394.0,99.77,99.77,99.44,99.67,34394.0
2018-04-09 14:50:00,99.68,99.71,99.63,99.68,23946.0,99.68,99.71,99.63,99.68,23946.0
2018-04-09 15:00:00,99.67,99.74,99.57,99.74,21345.0,99.67,99.74,99.57,99.74,21345.0
2018-04-09 15:10:00,99.74,99.75,99.35,99.36,34673.0,99.74,99.75,99.35,99.36,34673.0
2018-04-09 15:20:00,99.35,99.48,99.31,99.47,34580.0,99.35,99.48,99.31,99.47,34580.0
2018-04-09 15:30:00,99.46,99.53,99.24,99.24,46232.0,99.46,99.53,99.24,99.24,46232.0
2018-04-09 15:40:00,99.23,99.32,99.07,99.08,47199.0,99.23,99.32,99.07,99.08,47199.0
2018-04-09 15:50:00,99.07,99.07,98.65,98.72,147238.0,99.07,99.07,98.65,98.72,147238.0
2018-04-10 09:30:00,100.0,100.3,99.43,99.53,54568.0,100.0,100.3,99.43,99.53,54568.0
2018-04-10 09:40:00,99.51,99.84,99.25,99.52,34674.0,99.51,99.84,99.25,99.52,34674.0
2018-04-10 09:50:00,99.53,99.61,98.94,98.95,28539.0,99.53,99.61,98.94,98.95,28539.0
2018-04-10 10:00:00,98.93,99.01,98.59,98.64,30998.0,98.93,99.01,98.59,98.64,30998.0
2018-04-10 10:10:00,98.73,98.97,98.68,98.87,53461.0,98.73,98.97,98.68,98.87,53461.0
2018-04-10 10:20:00,98.86,99.0,98.74,98.76,21815.0,98.86,99.0,98.74,98.76,21815.0
2018-04-10 10:30:00,98.77,98.95,98.7,98.7,22872.0,98.77,98.95,98.7,98.7,22872.0
2018-04-10 10:40:00,98.7,98.88,98.63,98.68,29299.0,98.7,98.88,98.63,98.68,29299.0
2018-04-10 10:50:00,98.65,98.77,98.52,98.59,46025.0,98.65,98.77,98.52,98.59,46025.0
2018-04-10 11:00:00,98.59,98.75,98.59,98.69,21162.0,98.59,98.75,98.59,98.69,21162.0
2018-04-10 11:10:00,98.69,98.69,98.43,98.5,20527.0,98.69,98.69,98.43,98.5,20527.0
2018-04-10 11:20:00,98.52,98.71,98.48,98.48,30235.0,98.52,98.71,98.48,98.48,30235.0
2018-04-10 11:30:00,98.45,98.57,98.34,98.54,17509.0,98.45,98.57,98.34,98.54,17509.0
2018-04-10 11:40:00,98.56,98.72,98.01,98.12,24684.0,98.56,98.72,98.01,98.12,24684.0
2018-04-10 11:50:00,98.13,98.59,98.09,98.59,18965.0,98.13,98.59,98.09,98.59,18965.0
2018-04-10 12:00:00,98.59,98.66,98.41,98.64,19762.0,98.59,98.66,98.41,98.64,19762.0
2018-04-10 12:10:00,98.67,98.68,98.44,98.44,16000.0,98.67,98.68,98.44,98.44,16000.0
2018-04-10 12:20:00,98.43,98.45,97.93,98.13,67331.0,98.43,98.45,97.93,98.13,67331.0
2018-04-10 12:30:00,98.11,98.54,98.08,98.53,33679.0,98.11,98.54,98.08,98.53,33679.0
2018-04-10 12:40:00,98.53,98.86,98.43,98.79,35007.0,98.53,98.86,98.43,98.79,35007.0
2018-04-10 12:50:00,98.8,98.89,98.68,98.89,23241.0,98.8,98.89,98.68,98.89,23241.0
2018-04-10 13:00:00,98.89,99.02,98.8,98.99,23406.0,98.89,99.02,98.8,98.99,23406.0
2018-04-10 13:10:00,99.02,99.25,99.0,99.06,22227.0,99.02,99.25,99.0,99.06,22227.0
2018-04-10 13:20:00,99.06,99.23,99.03,99.23,13055.0,99.06,99.23,99.03,99.23,13055.0
2018-04-10 13:30:00,99.22,99.33,99.09,99.16,14849.0,99.22,99.33,99.09,99.16,14849.0
2018-04-10 13:40:00,99.14,99.14,98.79,98.95,20610.0,99.14,99.14,98.79,98.95,20610.0
2018-04-10 13:50:00,98.96,99.32,98.92,99.26,13590.0,98.96,99.32,98.92,99.26,13590.0
2018-04-10 14:00:00,99.28,99.38,99.15,99.36,18692.0,99.28,99.38,99.15,99.36,18692.0
2018-04-10 14:10:00,99.4,99.45,99.11,99.11,17795.0,99.4,99.45,99.11,99.11,17795.0
2018-04-10 14:20:00,99.16,99.32,99.12,99.15,15186.0,99.16,99.32,99.12,99.15,15186.0
2018-04-10 14:30:00,99.16,99.23,98.94,99.05,28553.0,99.16,99.23,98.94,99.05,28553.0
2018-04-10 14:40:00,99.01,99.26,98.86,99.0,23151.0,99.01,99.26,98.86,99.0,23151.0
2018-04-10 14:50:00,99.04,99.15,99.0,99.11,19306.0,99.04,99.15,99.0,99.11,19306.0
2018-04-10 15:00:00,99.12,99.33,98.98,99.29,77390.0,99.12,99.33,98.98,99.29,77390.0
2018-04-10 15:10:00,99.31,99.42,99.14,99.38,87369.0,99.31,99.42,99.14,99.38,87369.0
2018-04-10 15:20:00,99.36,99.4,99.1,99.29,57351.0,99.36,99.4,99.1,99.29,57351.0
2018-04-10 15:30:00,99.28,99.32,98.9,99.02,70437.0,99.28,99.32,98.9,99.02,70437.0
2018-04-10 15:40:00,99.02,99.2,99.01,99.14,90996.0,99.02,99.2,99.01,99.14,90996.0
2018-04-10 15:50:00,99.15,99.2,99.0,99.07,134043.0,99.15,99.2,99.0,99.07,134043.0
2018-04-11 09:30:00,98.45,98.99,98.31,98.86,43500.0,98.45,98.99,98.31,98.86,43500.0
2018-04-11 09:40:00,98.85,99.03,98.73,98.74,19208.0,98.85,99.03,98.73,98.74,19208.0
2018-04-11 09:50:00,98.79,98.83,98.05,98.31,54126.0,98.79,98.83,98.05,98.31,54126.0
2018-04-11 10:00:00,98.36,98.45,98.13,98.34,41539.0,98.36,98.45,98.13,98.34,41539.0
2018-04-11 10:10:00,98.34,98.43,98.25,98.27,19953.0,98.34,98.43,98.25,98.27,19953.0
2018-04-11 10:20:00,98.26,98.3,98.0,98.28,43346.0,98.26,98.3,98.0,98.28,43346.0
2018-04-11 10:30:00,98.25,98.83,98.24,98.82,30459.0,98.25,98.83,98.24,98.82,30459.0
2018-04-11 10:40:00,98.84,98.9,98.42,98.46,16940.0,98.84,98.9,98.42,98.46,16940.0
2018-04-11 10:50:00,98.46,98.48,97.94,97.94,22090.0,98.46,98.48,97.94,97.94,22090.0
2018-04-11 11:00:00,97.94,98.29,97.92,98.2,30679.0,97.94,98.29,97.92,98.2,30679.0
2018-04-11 11:10:00,98.18,98.28,98.13,98.2,16128.0,98.18,98.28,98.13,98.2,16128.0
2018-04-11 11:20:00,98.18,98.55,98.18,98.5,13977.0,98.18,98.55,98.18,98.5,13977.0
2018-04-11 11:30:00,98.47,98.47,98.23,98.36,19178.0,98.47,98.47,98.23,98.36,19178.0
2018-04-11 11:40:00,98.37,98.47,98.31,98.41,14126.0,98.37,98.47,98.31,98.41,14126.0
2018-04-11 11:50:00,98.44,98.57,98.41,98.47,14433.0,98.44,98.57,98.41,98.47,14433.0
2018-04-11 12:00:00,98.49,98.7,98.47,98.47,18427.0,98.49,98.7,98.47,98.47,18427.0
2018-04-11 12:10:00,98.46,98.71,98.46,98.54,55385.0,98.46,98.71,98.46,98.54,55385.0
2018-04-11 12:20:00,98.53,98.69,98.48,98.49,35520.0,98.53,98.69,98.48,98.49,35520.0
2018-04-11 12:30:00,98.5,98.51,98.23,98.23,15975.0,98.5,98.51,98.23,98.23,15975.0
2018-04-11 12:40:00,98.27,98.41,98.24,98.28,16307.0,98.27,98.41,98.24,98.28,16307.0
2018-04-11 12:50:00,98.29,98.29,98.14,98.2,30952.0,98.29,98.29,98.14,98.2,30952.0
2018-04-11 13:00:00,98.24,98.5,98.22,98.42,23530.0,98.24,98.5,98.22,98.42,23530.0
2018-04-11 13:10:00,98.39,98.49,98.24,98.49,17950.0,98.39,98.49,98.24,98.49,17950.0
2018-04-11 13:20:00,98.49,98.53,98.36,98.41,18385.0,98.49,98.53,98.36,98.41,18385.0
2018-04-11 13:30:00,98.41,98.45,98.21,98.35,32809.0,98.41,98.45,98.21,98.35,32809.0
2018-04-11 13:40:00,98.31,98.54,98.2,98.54,15672.0,98.31,98.54,98.2,98.54,15672.0
2018-04-11 13:50:00,98.52,98.55,98.34,98.34,17503.0,98.52,98.55,98.34,98.34,17503.0
2018-04-11 14:00:00,98.41,98.5,98.2,98.2,30562.0,98.41,98.5,98.2,98.2,30562.0
2018-04-11 14:10:00,98.22,98.55,98.21,98.55,34132.0,98.22,98.55,98.21,98.55,34132.0
2018-04-11 14:20:00,98.55,98.59,98.43,98.45,25182.0,98.55,98.59,98.43,98.45,25182.0
2018-04-11 14:30:00,98.42,98.6,98.36,98.53,17487.0,98.42,98.6,98.36,98.53,17487.0
2018-04-11 14:40:00,98.54,98.72,98.51,98.56,18236.0,98.54,98.72,98.51,98.56,18236.0
2018-04-11 14:50:00,98.54,98.67,98.42,98.67,21134.0,98.54,98.67,98.42,98.67,21134.0
2018-04-11 15:00:00,98.65,98.78,98.39,98.42,21176.0,98.65,98.78,98.39,98.42,21176.0
2018-04-11 15:10:00,98.42,98.5,98.29,98.46,21687.0,98.42,98.5,98.29,98.46,21687.0
2018-04-11 15:20:00,98.47,98.5,98.32,98.41,22042.0,98.47,98.5,98.32,98.41,22042.0
2018-04-11 15:30:00,98.41,98.49,98.33,98.41,28308.0,98.41,98.49,98.33,98.41,28308.0
2018-04-11 15:40:00,98.41,98.49,98.28,98.28,53671.0,98.41,98.49,98.28,98.28,53671.0
2018-04-11 15:50:00,98.27,98.3,97.95,98.26,181783.0,98.27,98.3,97.95,98.26,181783.0
2018-04-12 09:30:00,98.52,99.39,98.46,99.32,60702.0,98.52,99.39,98.46,99.32,60702.0
2018-04-12 09:40:00,99.31,99.53,99.13,99.5,65850.0,99.31,99.53,99.13,99.5,65850.0
2018-04-12 09:50:00,99.5,99.51,98.87,99.04,67426.0,99.5,99.51,98.87,99.04,67426.0
2018-04-12 10:00:00,99.04,99.16,98.91,98.92,31487.0,99.04,99.16,98.91,98.92,31487.0
2018-04-12 10:10:00,98.94,99.25,98.92,99.04,29011.0,98.94,99.25,98.92,99.04,29011.0
2018-04-12 10:20:00,99.03,99.15,98.96,99.05,25958.0,99.03,99.15,98.96,99.05,25958.0
2018-04-12 10:30:00,99.04,99.05,98.92,98.96,29800.0,99.04,99.05,98.92,98.96,29800.0
2018-04-12 10:40:00,99.0,99.02,98.9,98.99,42349.0,99.0,99.02,98.9,98.99,42349.0
2018-04-12 10:50:00,98.97,99.06,98.91,98.95,38233.0,98.97,99.06,98.91,98.95,38233.0
2018-04-12 11:00:00,98.98,99.0,98.61,98.7,52710.0,98.98,99.0,98.61,98.7,52710.0
2018-04-12 11:10:00,98.68,98.93,98.65,98.86,26040.0,98.68,98.93,98.65,98.86,26040.0
2018-04-12 11:20:00,98.85,98.88,98.62,98.69,16552.0,98.85,98.88,98.62,98.69,16552.0
2018-04-12 11:30:00,98.67,98.82,98.66,98.69,17704.0,98.67,98.82,98.66,98.69,17704.0
2018-04-12 11:40:00,98.69,98.74,98.43,98.48,21608.0,98.69,98.74,98.43,98.48,21608.0
2018-04-12 11:50:00,98.5,98.53,98.36,98.5,11796.0,98.5,98.53,98.36,98.5,11796.0
2018-04-12 12:00:00,98.52,98.66,98.52,98.63,15842.0,98.52,98.66,98.52,98.63,15842.0
2018-04-12 12:10:00,98.65,98.65,98.21,98.47,31756.0,98.65,98.65,98.21,98.47,31756.0
2018-04-12 12:20:00,98.46,98.46,98.29,98.31,14009.0,98.46,98.46,98.29,98.31,14009.0
2018-04-12 12:30:00,98.33,98.5,98.3,98.4,11944.0,98.33,98.5,98.3,98.4,11944.0
2018-04-12 12:40:00,98.4,98.48,98.35,98.44,13065.0,98.4,98.48,98.35,98.44,13065.0
2018-04-12 12:50:00,98.44,98.54,98.41,98.47,12677.0,98.44,98.54,98.41,98.47,12677.0
2018-04-12 13:00:00,98.47,98.57,98.35,98.42,12362.0,98.47,98.57,98.35,98.42,12362.0
2018-04-12 13:10:00,98.4,98.46,98.31,98.4,14311.0,98.4,98.46,98.31,98.4,14311.0
2018-04-12 13:20:00,98.4,98.4,98.11,98.21,20884.0,98.4,98.4,98.11,98.21,20884.0
2018-04-12 13:30:00,98.2,98.46,98.2,98.38,10764.0,98.2,98.46,98.2,98.38,10764.0
2018-04-12 13:40:00,98.4,98.64,98.34,98.6,12693.0,98.4,98.64,98.34,98.6,12693.0
2018-04-12 13:50:00,98.62,98.76,98.24,98.28,13443.0,98.62,98.76,98.24,98.28,13443.0
2018-04-12 14:00:00,98.29,98.35,98.18,98.2,38958.0,98.29,98.35,98.18,98.2,38958.0
2018-04-12 14:10:00,98.19,98.37,98.16,98.32,45887.0,98.19,98.37,98.16,98.32,45887.0
2018-04-12 14:20:00,98.41,98.42,98.26,98.29,10315.0,98.41,98.42,98.26,98.29,10315.0
2018-04-12 14:30:00,98.28,98.31,98.19,98.22,8683.0,98.28,98.31,98.19,98.22,8683.0
2018-04-12 14:40:00,98.25,98.27,98.19,98.22,9460.0,98.25,98.27,98.19,98.22,9460.0
2018-04-12 14:50:00,98.23,98.36,98.19,98.35,11555.0,98.23,98.36,98.19,98.35,11555.0
2018-04-12 15:00:00,98.34,98.35,98.24,98.25,15125.0,98.34,98.35,98.24,98.25,15125.0
2018-04-12 15:10:00,98.26,98.41,98.24,98.3,26138.0,98.26,98.41,98.24,98.3,26138.0
2018-04-12 15:20:00,98.31,98.45,98.3,98.4,35597.0,98.31,98.45,98.3,98.4,35597.0
2018-04-12 15:30:00,98.4,98.44,98.3,98.33,39910.0,98.4,98.44,98.3,98.33,39910.0
2018-04-12 15:40:00,98.35,98.38,98.01,98.14,73633.0,98.35,98.38,98.01,98.14,73633.0
2018-04-12 15:50:00,98.16,98.18,98.01,98.09,113329.0,98.16,98.18,98.01,98.09,113329.0
2018-04-13 09:30:00,98.69,98.8,97.95,98.17,49376.0,98.69,98.8,97.95,98.17,49376.0
2018-04-13 09:40:00,98.24,98.26,97.81,97.91,36087.0,98.24,98.26,97.81,97.91,36087.0
2018-04-13 09:50:00,97.95,98.16,97.73,97.82,36749.0,97.95,98.16,97.73,97.82,36749.0
2018-04-13 10:00:00,97.78,97.81,97.25,97.26,48211.0,97.78,97.81,97.25,97.26,48211.0
2018-04-13 10:10:00,97.29,97.54,97.25,97.31,28307.0,97.29,97.54,97.25,97.31,28307.0
2018-04-13 10:20:00,97.29,97.52,96.97,96.97,24378.0,97.29,97.52,96.97,96.97,24378.0
2018-04-13 10:30:00,96.96,97.32,96.66,97.26,76487.0,96.96,97.32,96.66,97.26,76487.0
2018-04-13 10:40:00,97.3,97.39,97.17,97.31,22172.0,97.3,97.39,97.17,97.31,22172.0
2018-04-13 10:50:00,97.26,97.35,96.95,97.07,41074.0,97.26,97.35,96.95,97.07,41074.0
2018-04-13 11:00:00,97.06,97.06,96.9,97.03,13007.0,97.06,97.06,96.9,97.03,13007.0
2018-04-13 11:10:00,97.06,97.42,97.06,97.13,13210.0,97.06,97.42,97.06,97.13,13210.0
2018-04-13 11:20:00,97.16,97.45,97.12,97.37,14069.0,97.16,97.45,97.12,97.37,14069.0
2018-04-13 11:30:00,97.34,97.41,97.12,97.23,16698.0,97.34,97.41,97.12,97.23,16698.0
2018-04-13 11:40:00,97.27,97.46,97.23,97.31,12444.0,97.27,97.46,97.23,97.31,12444.0
2018-04-13 11:50:00,97.27,97.43,97.2,97.36,11596.0,97.27,97.43,97.2,97.36,11596.0
2018-04-13 12:00:00,97.34,97.5,97.23,97.23,12029.0,97.34,97.5,97.23,97.23,12029.0
2018-04-13 12:10:00,97.29,97.34,97.19,97.25,9657.0,97.29,97.34,97.19,97.25,9657.0
2018-04-13 12:20:00,97.27,97.45,97.22,97.37,17150.0,97.27,97.45,97.22,97.37,17150.0
2018-04-13 12:30:00,97.39,97.39,97.22,97.28,7800.0,97.39,97.39,97.22,97.28,7800.0
2018-04-13 12:40:00,97.28,97.33,97.1,97.14,9590.0,97.28,97.33,97.1,97.14,9590.0
2018-04-13 12:50:00,97.14,97.29,97.14,97.29,9789.0,97.14,97.29,97.14,97.29,9789.0
2018-04-13 13:00:00,97.31,97.52,97.31,97.46,12249.0,97.31,97.52,97.31,97.46,12249.0
2018-04-13 13:10:00,97.48,97.48,97.38,97.41,7097.0,97.48,97.48,97.38,97.41,7097.0
2018-04-13 13:20:00,97.45,97.6,97.41,97.58,11415.0,97.45,97.6,97.41,97.58,11415.0
2018-04-13 13:30:00,97.61,97.62,97.5,97.56,11039.0,97.61,97.62,97.5,97.56,11039.0
2018-04-13 13:40:00,97.57,97.64,97.54,97.58,10630.0,97.57,97.64,97.54,97.58,10630.0
2018-04-13 13:50:00,97.55,97.59,97.46,97.53,15725.0,97.55,97.59,97.46,97.53,15725.0
2018-04-13 14:00:00,97.52,97.57,97.46,97.54,11350.0,97.52,97.57,97.46,97.54,11350.0
2018-04-13 14:10:00,97.52,97.54,97.38,97.41,11864.0,97.52,97.54,97.38,97.41,11864.0
2018-04-13 14:20:00,97.38,97.41,97.34,97.35,9522.0,97.38,97.41,97.34,97.35,9522.0
2018-04-13 14:30:00,97.33,97.6,97.31,97.47,16045.0,97.33,97.6,97.31,97.47,16045.0
2018-04-13 14:40:00,97.45,97.47,97.28,97.32,13598.0,97.45,97.47,97.28,97.32,13598.0
2018-04-13 14:50:00,97.28,97.37,97.21,97.29,11855.0,97.28,97.37,97.21,97.29,11855.0
2018-04-13 15:00:00,97.29,97.29,96.99,97.16,114044.0,97.29,97.29,96.99,97.16,114044.0
2018-04-13 15:10:00,97.16,97.27,96.88,96.9,23787.0,97.16,97.27,96.88,96.9,23787.0
2018-04-13 15:20:00,96.92,97.08,96.91,97.03,23572.0,96.92,97.08,96.91,97.03,23572.0
2018-04-13 15:30:00,97.02,97.18,96.94,97.18,39752.0,97.02,97.18,96.94,97.18,39752.0
2018-04-13 15:40:00,97.19,97.23,97.08,97.11,90558.0,97.19,97.23,97.08,97.11,90558.0
2018-04-13 15:50:00,97.14,97.37,97.03,97.11,263734.0,97.14,97.37,97.03,97.11,263734.0
2018-04-16 09:30:00,97.43,97.56,96.3,96.59,112523.0,97.43,97.56,96.3,96.59,112523.0
2018-04-16 09:40:00,96.57,97.11,96.42,96.96,66477.0,96.57,97.11,96.42,96.96,66477.0
2018-04-16 09:50:00,96.92,97.18,96.87,97.0,41698.0,96.92,97.18,96.87,97.0,41698.0
2018-04-16 10:00:00,97.02,97.26,96.99,97.12,38080.0,97.02,97.26,96.99,97.12,38080.0
2018-04-16 10:10:00,97.11,97.13,96.63,96.63,35139.0,97.11,97.13,96.63,96.63,35139.0
2018-04-16 10:20:00,96.63,96.93,96.55,96.93,33752.0,96.63,96.93,96.55,96.93,33752.0
2018-04-16 10:30:00,96.89,97.01,96.7,96.7,22651.0,96.89,97.01,96.7,96.7,22651.0
2018-04-16 10:40:00,96.72,96.75,96.57,96.63,23775.0,96.72,96.75,96.57,96.63,23775.0
2018-04-16 10:50:00,96.65,97.15,96.63,97.07,30388.0,96.65,97.15,96.63,97.07,30388.0
2018-04-16 11:00:00,97.08,97.37,97.08,97.19,24339.0,97.08,97.37,97.08,97.19,24339.0
2018-04-16 11:10:00,97.17,97.17,96.89,96.95,26321.0,97.17,97.17,96.89,96.95,26321.0
2018-04-16 11:20:00,96.93,97.02,96.84,96.91,22943.0,96.93,97.02,96.84,96.91,22943.0
2018-04-16 11:30:00,96.9,97.21,96.85,97.16,16600.0,96.9,97.21,96.85,97.16,16600.0
2018-04-16 11:40:00,97.2,97.3,97.06,97.3,20276.0,97.2,97.3,97.06,97.3,20276.0
2018-04-16 11:50:00,97.33,97.41,97.08,97.32,17443.0,97.33,97.41,97.08,97.32,17443.0
2018-04-16 12:00:00,97.32,97.54,97.32,97.32,11694.0,97.32,97.54,97.32,97.32,11694.0
2018-04-16 12:10:00,97.39,97.48,97.32,97.38,11835.0,97.39,97.48,97.32,97.38,11835.0
2018-04-16 12:20:00,97.37,97.5,97.31,97.33,12500.0,97.37,97.5,97.31,97.33,12500.0
2018-04-16 12:30:00,97.33,97.53,97.28,97.33,18195.0,97.33,97.53,97.28,97.33,18195.0
2018-04-16 12:40:00,97.32,97.37,97.29,97.34,10731.0,97.32,97.37,97.29,97.34,10731.0
2018-04-16 12:50:00,97.36,97.68,97.36,97.55,14595.0,97.36,97.68,97.36,97.55,14595.0
2018-04-16 13:00:00,97.56,97.88,97.56,97.87,12832.0,97.56,97.88,97.56,97.87,12832.0
2018-04-16 13:10:00,97.85,97.85,97.62,97.75,16503.0,97.85,97.85,97.62,97.75,16503.0
2018-04-16 13:20:00,97.74,97.84,97.7,97.78,12127.0,97.74,97.84,97.7,97.78,12127.0
2018-04-16 13:30:00,97.75,97.82,97.69,97.72,20493.0,97.75,97.82,97.69,97.72,20493.0
2018-04-16 13:40:00,97.73,97.81,97.57,97.59,21075.0,97.73,97.81,97.57,97.59,21075.0
2018-04-16 13:50:00,97.57,97.59,97.4,97.53,20374.0,97.57,97.59,97.4,97.53,20374.0
2018-04-16 14:00:00,97.52,97.66,97.32,97.43,25148.0,97.52,97.66,97.32,97.43,25148.0
2018-04-16 14:10:00,97.43,97.45,97.29,97.33,27438.0,97.43,97.45,97.29,97.33,27438.0
2018-04-16 14:20:00,97.3,97.36,97.24,97.31,29194.0,97.3,97.36,97.24,97.31,29194.0
2018-04-16 14:30:00,97.3,97.44,97.29,97.4,32345.0,97.3,97.44,97.29,97.4,32345.0
2018-04-16 14:40:00,97.42,97.43,97.3,97.31,15974.0,97.42,97.43,97.3,97.31,15974.0
2018-04-16 14:50:00,97.31,97.35,97.18,97.33,21005.0,97.31,97.35,97.18,97.33,21005.0
2018-04-16 15:00:00,97.33,97.52,97.32,97.47,22578.0,97.33,97.52,97.32,97.47,22578.0
2018-04-16 15:10:00,97.46,97.62,97.46,97.55,28704.0,97.46,97.62,97.46,97.55,28704.0
2018-04-16 15:20:00,97.52,97.54,97.4,97.51,32955.0,97.52,97.54,97.4,97.51,32955.0
2018-04-16 15:30:00,97.51,97.52,97.37,97.43,39962.0,97.51,97.52,97.37,97.43,39962.0
2018-04-16 15:40:00,97.43,97.62,97.36,97.4,66735.0,97.43,97.62,97.36,97.4,66735.0
2018-04-16 15:50:00,97.41,97.67,97.4,97.54,173615.0,97.41,97.67,97.4,97.54,173615.0
2018-04-17 09:30:00,98.18,98.79,97.97,98.41,64877.0,98.18,98.79,97.97,98.41,64877.0
2018-04-17 09:40:00,98.41,98.68,98.28,98.6,21870.0,98.41,98.68,98.28,98.6,21870.0
2018-04-17 09:50:00,98.65,98.68,98.25,98.4,26395.0,98.65,98.68,98.25,98.4,26395.0
2018-04-17 10:00:00,98.36,98.61,98.33,98.51,39795.0,98.36,98.61,98.33,98.51,39795.0
2018-04-17 10:10:00,98.5,98.75,98.45,98.71,30949.0,98.5,98.75,98.45,98.71,30949.0
2018-04-17 10:20:00,98.67,98.67,98.43,98.55,22704.0,98.67,98.67,98.43,98.55,22704.0
2018-04-17 10:30:00,98.57,98.7,98.5,98.52,24850.0,98.57,98.7,98.5,98.52,24850.0
2018-04-17 10:40:00,98.52,98.53,98.37,98.45,16216.0,98.52,98.53,98.37,98.45,16216.0
2018-04-17 10:50:00,98.46,98.72,98.33,98.67,20063.0,98.46,98.72,98.33,98.67,20063.0
2018-04-17 11:00:00,98.68,98.82,98.57,98.65,23721.0,98.68,98.82,98.57,98.65,23721.0
2018-04-17 11:10:00,98.67,98.94,98.64,98.88,26081.0,98.67,98.94,98.64,98.88,26081.0
2018-04-17 11:20:00,98.89,99.19,98.89,99.12,29179.0,98.89,99.19,98.89,99.12,29179.0
2018-04-17 11:30:00,99.11,99.13,98.89,98.89,23641.0,99.11,99.13,98.89,98.89,23641.0
2018-04-17 11:40:00,98.88,98.9,98.69,98.73,36742.0,98.88,98.9,98.69,98.73,36742.0
2018-04-17 11:50:00,98.75,98.83,98.53,98.58,36974.0,98.75,98.83,98.53,98.58,36974.0
2018-04-17 12:00:00,98.58,98.73,98.56,98.73,25347.0,98.58,98.73,98.56,98.73,25347.0
2018-04-17 12:10:00,98.74,98.83,98.6,98.77,44139.0,98.74,98.83,98.6,98.77,44139.0
2018-04-17 12:20:00,98.78,98.84,98.69,98.69,18358.0,98.78,98.84,98.69,98.69,18358.0
2018-04-17 12:30:00,98.71,98.74,98.61,98.67,17333.0,98.71,98.74,98.61,98.67,17333.0
2018-04-17 12:40:00,98.67,98.69,98.48,98.5,14396.0,98.67,98.69,98.48,98.5,14396.0
2018-04-17 12:50:00,98.49,98.59,98.36,98.38,52005.0,98.49,98.59,98.36,98.38,52005.0
2018-04-17 13:00:00,98.35,98.57,98.33,98.52,16656.0,98.35,98.57,98.33,98.52,16656.0
2018-04-17 13:10:00,98.53,98.58,98.37,98.45,11287.0,98.53,98.58,98.37,98.45,11287.0
2018-04-17 13:20:00,98.47,98.59,98.42,98.59,11303.0,98.47,98.59,98.42,98.59,11303.0
2018-04-17 13:30:00,98.6,98.74,98.57,98.67,14948.0,98.6,98.74,98.57,98.67,14948.0
2018-04-17 13:40:00,98.7,98.73,98.6,98.6,8300.0,98.7,98.73,98.6,98.6,8300.0
2018-04-17 13:50:00,98.58,98.81,98.51,98.81,30300.0,98.58,98.81,98.51,98.81,30300.0
2018-04-17 14:00:00,98.81,98.9,98.75,98.77,15746.0,98.81,98.9,98.75,98.77,15746.0
2018-04-17 14:10:00,98.76,98.8,98.68,98.77,12679.0,98.76,98.8,98.68,98.77,12679.0
2018-04-17 14:20:00,98.74,98.86,98.63,98.84,11768.0,98.74,98.86,98.63,98.84,11768.0
2018-04-17 14:30:00,98.85,99.0,98.84,99.0,10256.0,98.85,99.0,98.84,99.0,10256.0
2018-04-17 14:40:00,99.02,99.19,99.02,99.03,16012.0,99.02,99.19,99.02,99.03,16012.0
2018-04-17 14:50:00,99.02,99.15,98.98,99.15,11660.0,99.02,99.15,98.98,99.15,11660.0
2018-04-17 15:00:00,99.17,99.25,99.08,99.2,18892.0,99.17,99.25,99.08,99.2,18892.0
2018-04-17 15:10:00,99.18,99.22,99.0,99.21,26120.0,99.18,99.22,99.0,99.21,26120.0
2018-04-17 15:20:00,99.22,99.22,99.12,99.16,17173.0,99.22,99.22,99.12,99.16,17173.0
2018-04-17 15:30:00,99.18,99.24,99.06,99.06,24142.0,99.18,99.24,99.06,99.06,24142.0
2018-04-17 15:40:00,99.08,99.11,98.98,99.01,43391.0,99.08,99.11,98.98,99.01,43391.0
2018-04-17 15:50:00,99.01,99.05,98.85,98.88,113551.0,99.01,99.05,98.85,98.88,113551.0
2018-04-18 09:30:00,100.43,101.22,100.19,100.97,210170.0,100.43,101.22,100.19,100.97,210170.0
2018-04-18 09:40:00,101.0,101.75,100.9,101.44,103539.0,101.0,101.75,100.9,101.44,103539.0
2018-04-18 09:50:00,101.41,101.53,101.18,101.41,99463.0,101.41,101.53,101.18,101.41,99463.0
2018-04-18 10:00:00,101.43,101.45,101.03,101.15,65451.0,101.43,101.45,101.03,101.15,65451.0
2018-04-18 10:10:00,101.16,101.18,100.85,100.89,43624.0,101.16,101.18,100.85,100.89,43624.0
2018-04-18 10:20:00,100.87,101.06,100.78,100.84,29386.0,100.87,101.06,100.78,100.84,29386.0
2018-04-18 10:30:00,100.83,100.99,100.78,100.82,39265.0,100.83,100.99,100.78,100.82,39265.0
2018-04-18 10:40:00,100.81,100.96,100.76,100.85,26332.0,100.81,100.96,100.76,100.85,26332.0
2018-04-18 10:50:00,100.86,100.91,100.73,100.78,25338.0,100.86,100.91,100.73,100.78,25338.0
2018-04-18 11:00:00,100.8,100.96,100.8,100.8,17570.0,100.8,100.96,100.8,100.8,17570.0
2018-04-18 11:10:00,100.82,100.87,100.72,100.85,24009.0,100.82,100.87,100.72,100.85,24009.0
2018-04-18 11:20:00,100.85,100.96,100.79,100.84,23249.0,100.85,100.96,100.79,100.84,23249.0
2018-04-18 11:30:00,100.84,100.99,100.82,100.94,21052.0,100.84,100.99,100.82,100.94,21052.0
2018-04-18 11:40:00,100.95,100.96,100.73,100.76,11774.0,100.95,100.96,100.73,100.76,11774.0
2018-04-18 11:50:00,100.73,100.84,100.63,100.63,16075.0,100.73,100.84,100.63,100.63,16075.0
2018-04-18 12:00:00,100.65,100.78,100.65,100.71,15809.0,100.65,100.78,100.65,100.71,15809.0
2018-04-18 12:10:00,100.72,100.75,100.6,100.61,5654.0,100.72,100.75,100.6,100.61,5654.0
2018-04-18 12:20:00,100.58,100.64,100.47,100.47,18519.0,100.58,100.64,100.47,100.47,18519.0
2018-04-18 12:30:00,100.46,100.69,100.45,100.67,10995.0,100.46,100.69,100.45,100.67,10995.0
2018-04-18 12:40:00,100.67,100.67,100.56,100.57,10326.0,100.67,100.67,100.56,100.57,10326.0
2018-04-18 12:50:00,100.59,100.67,100.56,100.61,13100.0,100.59,100.67,100.56,100.61,13100.0
2018-04-18 13:00:00,100.62,100.84,100.58,100.75,52796.0,100.62,100.84,100.58,100.75,52796.0
2018-04-18 13:10:00,100.77,100.85,100.7,100.83,15476.0,100.77,100.85,100.7,100.83,15476.0
2018-04-18 13:20:00,100.81,100.85,100.68,100.69,14672.0,100.81,100.85,100.68,100.69,14672.0
2018-04-18 13:30:00,100.65,100.73,100.56,100.57,8559.0,100.65,100.73,100.56,100.57,8559.0
2018-04-18 13:40:00,100.57,100.64,100.54,100.58,8400.0,100.57,100.64,100.54,100.58,8400.0
2018-04-18 13:50:00,100.61,100.69,100.52,100.53,14353.0,100.61,100.69,100.52,100.53,14353.0
2018-04-18 14:00:00,100.54,100.64,100.47,100.61,8191.0,100.54,100.64,100.47,100.61,8191.0
2018-04-18 14:10:00,100.65,100.71,100.56,100.57,8678.0,100.65,100.71,100.56,100.57,8678.0
2018-04-18 14:20:00,100.56,100.69,100.55,100.62,11450.0,100.56,100.69,100.55,100.62,11450.0
2018-04-18 14:30:00,100.62,100.62,100.45,100.46,8440.0,100.62,100.62,100.45,100.46,8440.0
2018-04-18 14:40:00,100.46,100.52,100.44,100.47,16823.0,100.46,100.52,100.44,100.47,16823.0
2018-04-18 14:50:00,100.47,100.57,100.43,100.5,19088.0,100.47,100.57,100.43,100.5,19088.0
2018-04-18 15:00:00,100.51,100.51,100.25,100.46,40806.0,100.51,100.51,100.25,100.46,40806.0
2018-04-18 15:10:00,100.48,100.55,100.46,100.52,19461.0,100.48,100.55,100.46,100.52,19461.0
2018-04-18 15:20:00,100.52,100.56,100.42,100.44,18914.0,100.52,100.56,100.42,100.44,18914.0
2018-04-18 15:30:00,100.41,100.61,100.39,100.61,39902.0,100.41,100.61,100.39,100.61,39902.0
2018-04-18 15:40:00,100.58,100.64,100.53,100.53,31186.0,100.58,100.64,100.53,100.53,31186.0
2018-04-18 15:50:00,100.53,100.64,100.51,100.52,103057.0,100.53,100.64,100.51,100.52,103057.0
2018-04-19 09:30:00,100.16,100.38,99.06,99.14,54500.0,100.16,100.38,99.06,99.14,54500.0
2018-04-19 09:40:00,99.2,99.2,98.43,98.52,44793.0,99.2,99.2,98.43,98.52,44793.0
2018-04-19 09:50:00,98.56,98.79,98.49,98.56,53683.0,98.56,98.79,98.49,98.56,53683.0
2018-04-19 10:00:00,98.54,98.73,98.45,98.6,56062.0,98.54,98.73,98.45,98.6,56062.0
2018-04-19 10:10:00,98.57,98.77,98.33,98.69,23977.0,98.57,98.77,98.33,98.69,23977.0
2018-04-19 10:20:00,98.72,99.19,98.72,99.09,55581.0,98.72,99.19,98.72,99.09,55581.0
2018-04-19 10:30:00,99.13,99.53,99.03,99.17,44242.0,99.13,99.53,99.03,99.17,44242.0
2018-04-19 10:40:00,99.17,99.17,98.88,98.9,21505.0,99.17,99.17,98.88,98.9,21505.0
2018-04-19 10:50:00,98.92,99.09,98.77,98.89,31904.0,98.92,99.09,98.77,98.89,31904.0
2018-04-19 11:00:00,98.93,98.93,98.67,98.67,20955.0,98.93,98.93,98.67,98.67,20955.0
2018-04-19 11:10:00,98.66,98.66,98.34,98.34,22123.0,98.66,98.66,98.34,98.34,22123.0
2018-04-19 11:20:00,98.32,98.48,98.27,98.38,23763.0,98.32,98.48,98.27,98.38,23763.0
2018-04-19 11:30:00,98.38,98.44,98.16,98.16,21573.0,98.38,98.44,98.16,98.16,21573.0
2018-04-19 11:40:00,98.16,98.25,98.15,98.25,22002.0,98.16,98.25,98.15,98.25,22002.0
2018-04-19 11:50:00,98.24,98.24,97.92,98.0,23078.0,98.24,98.24,97.92,98.0,23078.0
2018-04-19 12:00:00,98.01,98.23,97.95,98.13,38036.0,98.01,98.23,97.95,98.13,38036.0
2018-04-19 12:10:00,98.12,98.16,98.04,98.12,16021.0,98.12,98.16,98.04,98.12,16021.0
2018-04-19 12:20:00,98.12,98.17,97.99,98.09,21019.0,98.12,98.17,97.99,98.09,21019.0
2018-04-19 12:30:00,98.08,98.39,98.08,98.39,22996.0,98.08,98.39,98.08,98.39,22996.0
2018-04-19 12:40:00,98.38,98.51,98.34,98.51,18658.0,98.38,98.51,98.34,98.51,18658.0
2018-04-19 12:50:00,98.5,98.5,98.4,98.4,19232.0,98.5,98.5,98.4,98.4,19232.0
2018-04-19 13:00:00,98.4,98.42,98.17,98.17,18241.0,98.4,98.42,98.17,98.17,18241.0
2018-04-19 13:10:00,98.16,98.16,98.05,98.1,14787.0,98.16,98.16,98.05,98.1,14787.0
2018-04-19 13:20:00,98.1,98.23,98.07,98.1,25391.0,98.1,98.23,98.07,98.1,25391.0
2018-04-19 13:30:00,98.09,98.28,98.09,98.25,25645.0,98.09,98.28,98.09,98.25,25645.0
2018-04-19 13:40:00,98.22,98.25,98.14,98.25,30697.0,98.22,98.25,98.14,98.25,30697.0
2018-04-19 13:50:00,98.27,98.48,98.22,98.39,17670.0,98.27,98.48,98.22,98.39,17670.0
2018-04-19 14:00:00,98.37,98.48,98.33,98.46,24880.0,98.37,98.48,98.33,98.46,24880.0
2018-04-19 14:10:00,98.46,98.66,98.4,98.66,54816.0,98.46,98.66,98.4,98.66,54816.0
2018-04-19 14:20:00,98.6,98.63,98.39,98.58,49909.0,98.6,98.63,98.39,98.58,49909.0
2018-04-19 14:30:00,98.54,98.64,98.47,98.56,18223.0,98.54,98.64,98.47,98.56,18223.0
2018-04-19 14:40:00,98.54,98.66,98.54,98.58,20857.0,98.54,98.66,98.54,98.58,20857.0
2018-04-19 14:50:00,98.58,98.78,98.53,98.71,33430.0,98.58,98.78,98.53,98.71,33430.0
2018-04-19 15:00:00,98.7,98.8,98.69,98.78,20912.0,98.7,98.8,98.69,98.78,20912.0
2018-04-19 15:10:00,98.79,98.79,98.6,98.77,38795.0,98.79,98.79,98.6,98.77,38795.0
2018-04-19 15:20:00,98.77,98.83,98.59,98.59,37920.0,98.77,98.83,98.59,98.59,37920.0
2018-04-19 15:30:00,98.59,99.01,98.53,98.96,77183.0,98.59,99.01,98.53,98.96,77183.0
2018-04-19 15:40:00,98.97,99.11,98.93,98.93,87796.0,98.97,99.11,98.93,98.93,87796.0
2018-04-19 15:50:00,98.94,98.97,98.81,98.91,172077.0,98.94,98.97,98.81,98.91,172077.0
2018-04-20 09:30:00,98.67,98.8,97.45,97.67,161419.0,98.67,98.8,97.45,97.67,161419.0
2018-04-20 09:40:00,97.7,97.83,97.45,97.78,30935.0,97.7,97.83,97.45,97.78,30935.0
2018-04-20 09:50:00,97.81,97.98,97.54,97.55,37043.0,97.81,97.98,97.54,97.55,37043.0
2018-04-20 10:00:00,97.58,97.62,97.31,97.33,30992.0,97.58,97.62,97.31,97.33,30992.0
2018-04-20 10:10:00,97.3,97.49,97.02,97.48,28514.0,97.3,97.49,97.02,97.48,28514.0
2018-04-20 10:20:00,97.48,97.58,97.36,97.5,47691.0,97.48,97.58,97.36,97.5,47691.0
2018-04-20 10:30:00,97.51,97.6,97.3,97.34,25389.0,97.51,97.6,97.3,97.34,25389.0
2018-04-20 10:40:00,97.31,97.32,97.1,97.16,22742.0,97.31,97.32,97.1,97.16,22742.0
2018-04-20 10:50:00,97.14,97.39,96.92,97.34,42717.0,97.14,97.39,96.92,97.34,42717.0
2018-04-20 11:00:00,97.36,97.48,97.21,97.26,72201.0,97.36,97.48,97.21,97.26,72201.0
2018-04-20 11:10:00,97.22,97.32,97.06,97.21,56922.0,97.22,97.32,97.06,97.21,56922.0
2018-04-20 11:20:00,97.21,97.3,97.0,97.09,34658.0,97.21,97.3,97.0,97.09,34658.0
2018-04-20 11:30:00,97.09,97.22,97.08,97.19,62830.0,97.09,97.22,97.08,97.19,62830.0
2018-04-20 11:40:00,97.18,97.32,97.15,97.29,21519.0,97.18,97.32,97.15,97.29,21519.0
2018-04-20 11:50:00,97.27,97.44,97.13,97.43,16460.0,97.27,97.44,97.13,97.43,16460.0
2018-04-20 12:00:00,97.42,97.55,97.3,97.54,32562.0,97.42,97.55,97.3,97.54,32562.0
2018-04-20 12:10:00,97.54,97.6,97.41,97.41,26657.0,97.54,97.6,97.41,97.41,26657.0
2018-04-20 12:20:00,97.41,97.6,97.41,97.51,36959.0,97.41,97.6,97.41,97.51,36959.0
2018-04-20 12:30:00,97.49,97.53,97.23,97.33,108488.0,97.49,97.53,97.23,97.33,108488.0
2018-04-20 12:40:00,97.35,97.43,97.16,97.21,32641.0,97.35,97.43,97.16,97.21,32641.0
2018-04-20 12:50:00,97.22,97.29,97.07,97.21,36731.0,97.22,97.29,97.07,97.21,36731.0
2018-04-20 13:00:00,97.19,97.29,97.15,97.27,11825.0,97.19,97.29,97.15,97.27,11825.0
2018-04-20 13:10:00,97.28,97.33,97.24,97.24,11671.0,97.28,97.33,97.24,97.24,11671.0
2018-04-20 13:20:00,97.25,97.38,97.07,97.31,16071.0,97.25,97.38,97.07,97.31,16071.0
2018-04-20 13:30:00,97.28,97.46,97.22,97.44,10601.0,97.28,97.46,97.22,97.44,10601.0
2018-04-20 13:40:00,97.44,97.55,97.4,97.42,10900.0,97.44,97.55,97.4,97.42,10900.0
2018-04-20 13:50:00,97.39,97.63,97.37,97.52,11230.0,97.39,97.63,97.37,97.52,11230.0
2018-04-20 14:00:00,97.51,97.58,97.47,97.58,17745.0,97.51,97.58,97.47,97.58,17745.0
2018-04-20 14:10:00,97.56,97.63,97.34,97.42,23789.0,97.56,97.63,97.34,97.42,23789.0
2018-04-20 14:20:00,97.43,97.57,97.38,97.48,11450.0,97.43,97.57,97.38,97.48,11450.0
2018-04-20 14:30:00,97.48,97.55,97.38,97.43,13840.0,97.48,97.55,97.38,97.43,13840.0
2018-04-20 14:40:00,97.43,97.5,97.41,97.46,14654.0,97.43,97.5,97.41,97.46,14654.0
2018-04-20 14:50:00,97.45,97.46,97.31,97.42,13441.0,97.45,97.46,97.31,97.42,13441.0
2018-04-20 15:00:00,97.41,97.41,97.06,97.08,27443.0,97.41,97.41,97.06,97.08,27443.0
2018-04-20 15:10:00,97.08,97.39,97.08,97.27,29061.0,97.08,97.39,97.08,97.27,29061.0
2018-04-20 15:20:00,97.24,97.44,97.22,97.44,34947.0,97.24,97.44,97.22,97.44,34947.0
2018-04-20 15:30:00,97.43,97.61,97.41,97.55,62375.0,97.43,97.61,97.41,97.55,62375.0
2018-04-20 15:40:00,97.55,97.67,97.41,97.48,92193.0,97.55,97.67,97.41,97.48,92193.0
2018-04-20 15:50:00,97.46,97.65,97.4,97.55,310538.0,97.46,97.65,97.4,97.55,310538.0
2018-04-23 09:30:00,97.43,97.84,96.47,96.66,57366.0,97.43,97.84,96.47,96.66,57366.0
2018-04-23 09:40:00,96.66,96.88,96.57,96.85,53676.0,96.66,96.88,96.57,96.85,53676.0
2018-04-23 09:50:00,96.86,97.46,96.86,97.46,40053.0,96.86,97.46,96.86,97.46,40053.0
2018-04-23 10:00:00,97.46,97.46,97.01,97.2,23213.0,97.46,97.46,97.01,97.2,23213.0
2018-04-23 10:10:00,97.25,97.32,97.01,97.19,41161.0,97.25,97.32,97.01,97.19,41161.0
2018-04-23 10:20:00,97.18,97.22,96.98,96.98,15280.0,97.18,97.22,96.98,96.98,15280.0
2018-04-23 10:30:00,97.01,97.12,96.88,97.0,18726.0,97.01,97.12,96.88,97.0,18726.0
2018-04-23 10:40:00,97.08,97.31,97.02,97.24,13891.0,97.08,97.31,97.02,97.24,13891.0
2018-04-23 10:50:00,97.26,97.55,97.26,97.49,11937.0,97.26,97.55,97.26,97.49,11937.0
2018-04-23 11:00:00,97.49,97.79,97.44,97.78,19581.0,97.49,97.79,97.44,97.78,19581.0
2018-04-23 11:10:00,97.78,98.02,97.78,97.82,21049.0,97.78,98.02,97.78,97.82,21049.0
2018-04-23 11:20:00,97.86,97.87,97.54,97.61,15508.0,97.86,97.87,97.54,97.61,15508.0
2018-04-23 11:30:00,97.61,97.61,97.37,97.43,20238.0,97.61,97.61,97.37,97.43,20238.0
2018-04-23 11:40:00,97.41,97.59,97.36,97.38,14491.0,97.41,97.59,97.36,97.38,14491.0
2018-04-23 11:50:00,97.38,97.44,97.25,97.34,10200.0,97.38,97.44,97.25,97.34,10200.0
2018-04-23 12:00:00,97.32,97.42,97.27,97.42,10531.0,97.32,97.42,97.27,97.42,10531.0
2018-04-23 12:10:00,97.4,97.45,97.26,97.32,10149.0,97.4,97.45,97.26,97.32,10149.0
2018-04-23 12:20:00,97.31,97.32,97.18,97.22,12318.0,97.31,97.32,97.18,97.22,12318.0
2018-04-23 12:30:00,97.19,97.32,97.13,97.32,16298.0,97.19,97.32,97.13,97.32,16298.0
2018-04-23 12:40:00,97.35,97.36,97.21,97.21,13084.0,97.35,97.36,97.21,97.21,13084.0
2018-04-23 12:50:00,97.19,97.34,97.15,97.34,15087.0,97.19,97.34,97.15,97.34,15087.0
2018-04-23 13:00:00,97.3,97.31,97.13,97.13,11527.0,97.3,97.31,97.13,97.13,11527.0
2018-04-23 13:10:00,97.17,97.22,97.02,97.09,20952.0,97.17,97.22,97.02,97.09,20952.0
2018-04-23 13:20:00,97.11,97.15,97.07,97.07,9710.0,97.11,97.15,97.07,97.07,9710.0
2018-04-23 13:30:00,97.07,97.16,96.95,96.95,21525.0,97.07,97.16,96.95,96.95,21525.0
2018-04-23 13:40:00,96.96,97.09,96.95,97.05,17939.0,96.96,97.09,96.95,97.05,17939.0
2018-04-23 13:50:00,97.06,97.14,97.03,97.08,17288.0,97.06,97.14,97.03,97.08,17288.0
2018-04-23 14:00:00,97.1,97.15,96.8,96.81,21267.0,97.1,97.15,96.8,96.81,21267.0
2018-04-23 14:10:00,96.81,96.98,96.61,96.92,46539.0,96.81,96.98,96.61,96.92,46539.0
2018-04-23 14:20:00,96.94,96.96,96.83,96.89,21275.0,96.94,96.96,96.83,96.89,21275.0
2018-04-23 14:30:00,96.88,96.94,96.85,96.9,13971.0,96.88,96.94,96.85,96.9,13971.0
2018-04-23 14:40:00,96.88,96.95,96.66,96.67,32113.0,96.88,96.95,96.66,96.67,32113.0
2018-04-23 14:50:00,96.69,96.76,96.6,96.69,20467.0,96.69,96.76,96.6,96.69,20467.0
2018-04-23 15:00:00,96.7,97.04,96.7,97.01,18183.0,96.7,97.04,96.7,97.01,18183.0
2018-04-23 15:10:00,97.0,97.11,96.98,97.06,21706.0,97.0,97.11,96.98,97.06,21706.0
2018-04-23 15:20:00,97.07,97.15,97.05,97.15,111412.0,97.07,97.15,97.05,97.15,111412.0
2018-04-23 15:30:00,97.13,97.28,97.13,97.25,44278.0,97.13,97.28,97.13,97.25,44278.0
2018-04-23 15:40:00,97.25,97.53,97.24,97.52,48697.0,97.25,97.53,97.24,97.52,48697.0
2018-04-23 15:50:00,97.51,97.62,97.33,97.51,141614.0,97.51,97.62,97.33,97.51,141614.0
2018-04-24 09:30:00,98.39,98.39,97.41,97.67,47512.0,98.39,98.39,97.41,97.67,47512.0
2018-04-24 09:40:00,97.7,98.13,97.51,97.94,42108.0,97.7,98.13,97.51,97.94,42108.0
2018-04-24 09:50:00,97.9,97.92,97.47,97.66,16799.0,97.9,97.92,97.47,97.66,16799.0
2018-04-24 10:00:00,97.67,97.95,97.63,97.65,27800.0,97.67,97.95,97.63,97.65,27800.0
2018-04-24 10:10:00,97.67,97.85,97.47,97.56,28062.0,97.67,97.85,97.47,97.56,28062.0
2018-04-24 10:20:00,97.56,97.56,97.11,97.21,37470.0,97.56,97.56,97.11,97.21,37470.0
2018-04-24 10:30:00,97.23,97.44,97.11,97.44,36673.0,97.23,97.44,97.11,97.44,36673.0
2018-04-24 10:40:00,97.4,97.54,97.3,97.51,15874.0,97.4,97.54,97.3,97.51,15874.0
2018-04-24 10:50:00,97.57,97.67,97.44,97.47,19491.0,97.57,97.67,97.44,97.47,19491.0
2018-04-24 11:00:00,97.47,97.6,97.37,97.56,24668.0,97.47,97.6,97.37,97.56,24668.0
2018-04-24 11:10:00,97.58,97.67,97.48,97.61,25066.0,97.58,97.67,97.48,97.61,25066.0
2018-04-24 11:20:00,97.61,97.8,97.55,97.66,26689.0,97.61,97.8,97.55,97.66,26689.0
2018-04-24 11:30:00,97.68,97.88,97.65,97.83,17522.0,97.68,97.88,97.65,97.83,17522.0
2018-04-24 11:40:00,97.84,97.97,97.7,97.72,27996.0,97.84,97.97,97.7,97.72,27996.0
2018-04-24 11:50:00,97.73,97.82,97.58,97.59,39800.0,97.73,97.82,97.58,97.59,39800.0
2018-04-24 12:00:00,97.61,97.76,97.55,97.72,20364.0,97.61,97.76,97.55,97.72,20364.0
2018-04-24 12:10:00,97.72,97.75,97.35,97.47,21832.0,97.72,97.75,97.35,97.47,21832.0
2018-04-24 12:20:00,97.47,97.63,97.45,97.59,15505.0,97.47,97.63,97.45,97.59,15505.0
2018-04-24 12:30:00,97.57,97.57,97.25,97.3,15259.0,97.57,97.57,97.25,97.3,15259.0
2018-04-24 12:40:00,97.29,97.4,97.22,97.27,22955.0,97.29,97.4,97.22,97.27,22955.0
2018-04-24 12:50:00,97.3,97.38,96.94,96.97,18145.0,97.3,97.38,96.94,96.97,18145.0
2018-04-24 13:00:00,96.9,97.05,96.86,97.05,34593.0,96.9,97.05,96.86,97.05,34593.0
2018-04-24 13:10:00,97.02,97.05,96.75,96.76,16878.0,97.02,97.05,96.75,96.76,16878.0
2018-04-24 13:20:00,96.78,96.86,96.66,96.72,16521.0,96.78,96.86,96.66,96.72,16521.0
2018-04-24 13:30:00,96.74,96.74,96.5,96.56,28883.0,96.74,96.74,96.5,96.56,28883.0
2018-04-24 13:40:00,96.58,96.71,96.52,96.65,19340.0,96.58,96.71,96.52,96.65,19340.0
2018-04-24 13:50:00,96.63,96.63,96.25,96.3,46530.0,96.63,96.63,96.25,96.3,46530.0
2018-04-24 14:00:00,96.33,96.33,96.01,96.21,47859.0,96.33,96.33,96.01,96.21,47859.0
2018-04-24 14:10:00,96.25,96.48,96.23,96.35,31042.0,96.25,96.48,96.23,96.35,31042.0
2018-04-24 14:20:00,96.35,96.49,96.17,96.21,45847.0,96.35,96.49,96.17,96.21,45847.0
2018-04-24 14:30:00,96.2,96.51,96.16,96.16,25386.0,96.2,96.51,96.16,96.16,25386.0
2018-04-24 14:40:00,96.21,96.56,96.21,96.45,16503.0,96.21,96.56,96.21,96.45,16503.0
2018-04-24 14:50:00,96.48,96.61,96.38,96.45,19300.0,96.48,96.61,96.38,96.45,19300.0
2018-04-24 15:00:00,96.49,96.74,96.46,96.62,55711.0,96.49,96.74,96.46,96.62,55711.0
2018-04-24 15:10:00,96.65,96.79,96.48,96.49,30832.0,96.65,96.79,96.48,96.49,30832.0
2018-04-24 15:20:00,96.49,96.67,96.47,96.53,27613.0,96.49,96.67,96.47,96.53,27613.0
2018-04-24 15:30:00,96.53,96.53,96.33,96.39,50291.0,96.53,96.53,96.33,96.39,50291.0
2018-04-24 15:40:00,96.38,96.65,96.28,96.59,57080.0,96.38,96.65,96.28,96.59,57080.0
2018-04-24 15:50:00,96.63,96.64,96.44,96.52,247224.0,96.63,96.64,96.44,96.52,247224.0
2018-04-25 09:30:00,96.34,96.73,95.11,95.33,67282.0,96.34,96.73,95.11,95.33,67282.0
2018-04-25 09:40:00,95.33,96.08,95.26,96.0,76720.0,95.33,96.08,95.26,96.0,76720.0
2018-04-25 09:50:00,96.02,96.26,95.95,95.98,69367.0,96.02,96.26,95.95,95.98,69367.0
2018-04-25 10:00:00,95.98,96.56,95.93,96.4,53506.0,95.98,96.56,95.93,96.4,53506.0
2018-04-25 10:10:00,96.42,96.67,96.38,96.4,26592.0,96.42,96.67,96.38,96.4,26592.0
2018-04-25 10:20:00,96.44,96.69,96.41,96.56,15921.0,96.44,96.69,96.41,96.56,15921.0
2018-04-25 10:30:00,96.58,96.84,96.55,96.76,18302.0,96.58,96.84,96.55,96.76,18302.0
2018-04-25 10:40:00,96.76,96.88,96.66,96.76,15849.0,96.76,96.88,96.66,96.76,15849.0
2018-04-25 10:50:00,96.72,96.72,96.5,96.69,18539.0,96.72,96.72,96.5,96.69,18539.0
2018-04-25 11:00:00,96.64,96.87,96.59,96.77,17737.0,96.64,96.87,96.59,96.77,17737.0
2018-04-25 11:10:00,96.79,97.08,96.74,96.95,13533.0,96.79,97.08,96.74,96.95,13533.0
2018-04-25 11:20:00,96.95,97.22,96.9,97.04,17937.0,96.95,97.22,96.9,97.04,17937.0
2018-04-25 11:30:00,97.05,97.05,96.64,96.73,15701.0,97.05,97.05,96.64,96.73,15701.0
2018-04-25 11:40:00,96.69,96.93,96.66,96.73,15995.0,96.69,96.93,96.66,96.73,15995.0
2018-04-25 11:50:00,96.7,96.94,96.69,96.83,12681.0,96.7,96.94,96.69,96.83,12681.0
2018-04-25 12:00:00,96.84,96.88,96.75,96.82,9090.0,96.84,96.88,96.75,96.82,9090.0
2018-04-25 12:10:00,96.83,97.03,96.78,97.01,16167.0,96.83,97.03,96.78,97.01,16167.0
2018-04-25 12:20:00,97.0,97.15,96.93,96.94,15368.0,97.0,97.15,96.93,96.94,15368.0
2018-04-25 12:30:00,96.95,97.11,96.93,97.01,24154.0,96.95,97.11,96.93,97.01,24154.0
2018-04-25 12:40:00,97.01,97.01,96.81,96.84,17309.0,97.01,97.01,96.81,96.84,17309.0
2018-04-25 12:50:00,96.85,96.91,96.79,96.87,8972.0,96.85,96.91,96.79,96.87,8972.0
2018-04-25 13:00:00,96.88,97.08,96.87,96.98,22016.0,96.88,97.08,96.87,96.98,22016.0
2018-04-25 13:10:00,96.98,97.13,96.93,97.04,14307.0,96.98,97.13,96.93,97.04,14307.0
2018-04-25 13:20:00,97.0,97.04,96.88,96.99,14443.0,97.0,97.04,96.88,96.99,14443.0
2018-04-25 13:30:00,96.99,97.16,96.99,97.1,15677.0,96.99,97.16,96.99,97.1,15677.0
2018-04-25 13:40:00,97.07,97.16,96.9,96.94,19187.0,97.07,97.16,96.9,96.94,19187.0
2018-04-25 13:50:00,96.96,97.1,96.87,97.07,13650.0,96.96,97.1,96.87,97.07,13650.0
2018-04-25 14:00:00,97.09,97.2,96.99,97.17,16344.0,97.09,97.2,96.99,97.17,16344.0
2018-04-25 14:10:00,97.15,97.19,97.09,97.12,11897.0,97.15,97.19,97.09,97.12,11897.0
2018-04-25 14:20:00,97.13,97.23,97.08,97.15,12012.0,97.13,97.23,97.08,97.15,12012.0
2018-04-25 14:30:00,97.13,97.42,97.1,97.42,17524.0,97.13,97.42,97.1,97.42,17524.0
2018-04-25 14:40:00,97.43,97.52,97.35,97.47,20657.0,97.43,97.52,97.35,97.47,20657.0
2018-04-25 14:50:00,97.49,97.49,97.26,97.35,17722.0,97.49,97.49,97.26,97.35,17722.0
2018-04-25 15:00:00,97.35,97.37,97.28,97.3,25056.0,97.35,97.37,97.28,97.3,25056.0
2018-04-25 15:10:00,97.29,97.37,97.15,97.17,24129.0,97.29,97.37,97.15,97.17,24129.0
2018-04-25 15:20:00,97.13,97.23,97.06,97.12,18268.0,97.13,97.23,97.06,97.12,18268.0
2018-04-25 15:30:00,97.13,97.2,96.8,96.89,36021.0,97.13,97.2,96.8,96.89,36021.0
2018-04-25 15:40:00,96.89,96.9,96.5,96.58,131335.0,96.89,96.9,96.5,96.58,131335.0
2018-04-25 15:50:00,96.59,96.93,96.52,96.91,113876.0,96.59,96.93,96.52,96.91,113876.0
2018-04-26 09:30:00,96.86,97.09,95.58,97.09,60881.0,96.86,97.09,95.58,97.09,60881.0
2018-04-26 09:40:00,97.03,97.12,96.78,96.78,45155.0,97.03,97.12,96.78,96.78,45155.0
2018-04-26 09:50:00,96.77,97.11,96.69,96.97,88402.0,96.77,97.11,96.69,96.97,88402.0
2018-04-26 10:00:00,96.95,97.4,96.85,97.4,32897.0,96.95,97.4,96.85,97.4,32897.0
2018-04-26 10:10:00,97.4,97.58,97.28,97.5,19905.0,97.4,97.58,97.28,97.5,19905.0
2018-04-26 10:20:00,97.5,97.5,97.1,97.3,31646.0,97.5,97.5,97.1,97.3,31646.0
2018-04-26 10:30:00,97.26,97.3,97.08,97.24,16819.0,97.26,97.3,97.08,97.24,16819.0
2018-04-26 10:40:00,97.24,97.44,97.14,97.16,42251.0,97.24,97.44,97.14,97.16,42251.0
2018-04-26 10:50:00,97.17,97.44,97.13,97.31,43336.0,97.17,97.44,97.13,97.31,43336.0
2018-04-26 11:00:00,97.31,97.42,97.02,97.12,41343.0,97.31,97.42,97.02,97.12,41343.0
2018-04-26 11:10:00,97.17,97.29,97.0,97.0,26383.0,97.17,97.29,97.0,97.0,26383.0
2018-04-26 11:20:00,97.0,97.14,96.98,97.05,36340.0,97.0,97.14,96.98,97.05,36340.0
2018-04-26 11:30:00,97.03,97.03,96.65,96.85,67930.0,97.03,97.03,96.65,96.85,67930.0
2018-04-26 11:40:00,96.82,96.85,96.24,96.46,122426.0,96.82,96.85,96.24,96.46,122426.0
2018-04-26 11:50:00,96.45,96.5,95.79,95.84,98071.0,96.45,96.5,95.79,95.84,98071.0
2018-04-26 12:00:00,95.84,96.16,95.84,95.94,65596.0,95.84,96.16,95.84,95.94,65596.0
2018-04-26 12:10:00,95.95,96.04,95.79,95.95,62746.0,95.95,96.04,95.79,95.95,62746.0
2018-04-26 12:20:00,95.99,96.14,95.92,95.98,45207.0,95.99,96.14,95.92,95.98,45207.0
2018-04-26 12:30:00,95.98,96.33,95.94,96.29,93850.0,95.98,96.33,95.94,96.29,93850.0
2018-04-26 12:40:00,96.3,96.35,96.09,96.25,59343.0,96.3,96.35,96.09,96.25,59343.0
2018-04-26 12:50:00,96.28,96.34,96.0,96.02,35023.0,96.28,96.34,96.0,96.02,35023.0
2018-04-26 13:00:00,96.02,96.12,95.93,95.98,29835.0,96.02,96.12,95.93,95.98,29835.0
2018-04-26 13:10:00,95.96,96.1,95.89,95.96,52923.0,95.96,96.1,95.89,95.96,52923.0
2018-04-26 13:20:00,95.97,96.15,95.93,95.95,94125.0,95.97,96.15,95.93,95.95,94125.0
2018-04-26 13:30:00,95.95,96.05,95.8,95.93,43838.0,95.95,96.05,95.8,95.93,43838.0
2018-04-26 13:40:00,95.97,96.05,95.77,96.05,83650.0,95.97,96.05,95.77,96.05,83650.0
2018-04-26 13:50:00,96.04,96.07,95.89,95.93,41204.0,96.04,96.07,95.89,95.93,41204.0
2018-04-26 14:00:00,95.92,96.04,95.87,95.98,51193.0,95.92,96.04,95.87,95.98,51193.0
2018-04-26 14:10:00,95.99,96.07,95.94,96.02,36325.0,95.99,96.07,95.94,96.02,36325.0
2018-04-26 14:20:00,96.02,96.08,95.96,96.07,45690.0,96.02,96.08,95.96,96.07,45690.0
2018-04-26 14:30:00,96.07,96.17,96.03,96.14,59057.0,96.07,96.17,96.03,96.14,59057.0
2018-04-26 14:40:00,96.16,96.48,96.13,96.42,25660.0,96.16,96.48,96.13,96.42,25660.0
2018-04-26 14:50:00,96.43,96.6,96.43,96.54,30361.0,96.43,96.6,96.43,96.54,30361.0
2018-04-26 15:00:00,96.53,96.81,96.53,96.8,61462.0,96.53,96.81,96.53,96.8,61462.0
2018-04-26 15:10:00,96.81,96.93,96.77,96.79,74218.0,96.81,96.93,96.77,96.79,74218.0
2018-04-26 15:20:00,96.79,96.86,96.72,96.76,74464.0,96.79,96.86,96.72,96.76,74464.0
2018-04-26 15:30:00,96.76,96.91,96.69,96.89,78413.0,96.76,96.91,96.69,96.89,78413.0
2018-04-26 15:40:00,96.88,96.89,96.73,96.83,111438.0,96.88,96.89,96.73,96.83,111438.0
2018-04-26 15:50:00,96.82,97.01,96.72,96.95,308799.0,96.82,97.01,96.72,96.95,308799.0
2018-04-27 09:30:00,96.75,97.29,96.46,96.78,95859.0,96.75,97.29,96.46,96.78,95859.0
2018-04-27 09:40:00,96.82,97.42,96.77,97.31,42392.0,96.82,97.42,96.77,97.31,42392.0
2018-04-27 09:50:00,97.34,97.76,97.18,97.24,82948.0,97.34,97.76,97.18,97.24,82948.0
2018-04-27 10:00:00,97.29,97.34,96.98,97.13,54882.0,97.29,97.34,96.98,97.13,54882.0
2018-04-27 10:10:00,97.14,97.5,97.0,97.44,58711.0,97.14,97.5,97.0,97.44,58711.0
2018-04-27 10:20:00,97.39,97.49,97.01,97.01,45325.0,97.39,97.49,97.01,97.01,45325.0
2018-04-27 10:30:00,97.01,97.01,96.66,96.82,49615.0,97.01,97.01,96.66,96.82,49615.0
2018-04-27 10:40:00,96.79,97.0,96.76,96.98,21700.0,96.79,97.0,96.76,96.98,21700.0
2018-04-27 10:50:00,96.99,97.0,96.64,96.83,31065.0,96.99,97.0,96.64,96.83,31065.0
2018-04-27 11:00:00,96.81,97.12,96.77,97.04,19502.0,96.81,97.12,96.77,97.04,19502.0
2018-04-27 11:10:00,97.03,97.1,96.95,97.01,20539.0,97.03,97.1,96.95,97.01,20539.0
2018-04-27 11:20:00,97.0,97.0,96.75,96.96,34840.0,97.0,97.0,96.75,96.96,34840.0
2018-04-27 11:30:00,96.95,96.96,96.81,96.9,44254.0,96.95,96.96,96.81,96.9,44254.0
2018-04-27 11:40:00,96.91,97.04,96.84,97.02,12410.0,96.91,97.04,96.84,97.02,12410.0
2018-04-27 11:50:00,97.03,97.06,96.87,96.98,45781.0,97.03,97.06,96.87,96.98,45781.0
2018-04-27 12:00:00,97.01,97.24,97.01,97.24,17035.0,97.01,97.24,97.01,97.24,17035.0
2018-04-27 12:10:00,97.25,97.41,97.19,97.24,22945.0,97.25,97.41,97.19,97.24,22945.0
2018-04-27 12:20:00,97.25,97.36,97.21,97.36,14332.0,97.25,97.36,97.21,97.36,14332.0
2018-04-27 12:30:00,97.34,97.38,97.07,97.12,47192.0,97.34,97.38,97.07,97.12,47192.0
2018-04-27 12:40:00,97.12,97.3,97.09,97.28,40152.0,97.12,97.3,97.09,97.28,40152.0
2018-04-27 12:50:00,97.28,97.51,97.28,97.46,35876.0,97.28,97.51,97.28,97.46,35876.0
2018-04-27 13:00:00,97.48,97.69,97.46,97.69,22258.0,97.48,97.69,97.46,97.69,22258.0
2018-04-27 13:10:00,97.7,97.75,97.59,97.69,13647.0,97.7,97.75,97.59,97.69,13647.0
2018-04-27 13:20:00,97.67,97.67,97.42,97.46,20706.0,97.67,97.67,97.42,97.46,20706.0
2018-04-27 13:30:00,97.48,97.48,97.29,97.36,17530.0,97.48,97.48,97.29,97.36,17530.0
2018-04-27 13:40:00,97.36,97.39,97.28,97.32,17600.0,97.36,97.39,97.28,97.32,17600.0
2018-04-27 13:50:00,97.33,97.4,97.29,97.29,17103.0,97.33,97.4,97.29,97.29,17103.0
2018-04-27 14:00:00,97.31,97.33,97.16,97.18,38233.0,97.31,97.33,97.16,97.18,38233.0
2018-04-27 14:10:00,97.18,97.4,97.18,97.4,41588.0,97.18,97.4,97.18,97.4,41588.0
2018-04-27 14:20:00,97.37,97.54,97.32,97.53,48535.0,97.37,97.54,97.32,97.53,48535.0
2018-04-27 14:30:00,97.49,97.49,97.28,97.33,28911.0,97.49,97.49,97.28,97.33,28911.0
2018-04-27 14:40:00,97.31,97.33,97.25,97.3,32671.0,97.31,97.33,97.25,97.3,32671.0
2018-04-27 14:50:00,97.3,97.3,97.19,97.26,20207.0,97.3,97.3,97.19,97.26,20207.0
2018-04-27 15:00:00,97.27,97.48,97.22,97.43,20050.0,97.27,97.48,97.22,97.43,20050.0
2018-04-27 15:10:00,97.43,97.45,97.25,97.27,36760.0,97.43,97.45,97.25,97.27,36760.0
2018-04-27 15:20:00,97.27,97.29,97.12,97.16,36596.0,97.27,97.29,97.12,97.16,36596.0
2018-04-27 15:30:00,97.16,97.32,97.16,97.26,42284.0,97.16,97.32,97.16,97.26,42284.0
2018-04-27 15:40:00,97.25,97.4,97.25,97.36,60652.0,97.25,97.4,97.25,97.36,60652.0
2018-04-27 15:50:00,97.36,97.47,97.33,97.35,118912.0,97.36,97.47,97.33,97.35,118912.0
2018-04-30 09:30:00,97.81,98.1,97.41,97.52,42376.0,97.81,98.1,97.41,97.52,42376.0
2018-04-30 09:40:00,97.61,97.81,97.36,97.36,40360.0,97.61,97.81,97.36,97.36,40360.0
2018-04-30 09:50:00,97.37,97.53,97.31,97.38,31388.0,97.37,97.53,97.31,97.38,31388.0
2018-04-30 10:00:00,97.35,97.55,97.29,97.5,16172.0,97.35,97.55,97.29,97.5,16172.0
2018-04-30 10:10:00,97.54,97.78,97.4,97.62,34572.0,97.54,97.78,97.4,97.62,34572.0
2018-04-30 10:20:00,97.6,97.77,97.4,97.6,51644.0,97.6,97.77,97.4,97.6,51644.0
2018-04-30 10:30:00,97.62,97.78,97.51,97.51,21191.0,97.62,97.78,97.51,97.51,21191.0
2018-04-30 10:40:00,97.48,97.78,97.44,97.63,23015.0,97.48,97.78,97.44,97.63,23015.0
2018-04-30 10:50:00,97.63,97.68,97.28,97.45,34580.0,97.63,97.68,97.28,97.45,34580.0
2018-04-30 11:00:00,97.44,97.61,97.38,97.5,26200.0,97.44,97.61,97.38,97.5,26200.0
2018-04-30 11:10:00,97.49,97.5,97.28,97.4,21481.0,97.49,97.5,97.28,97.4,21481.0
2018-04-30 11:20:00,97.39,97.48,97.17,97.26,18818.0,97.39,97.48,97.17,97.26,18818.0
2018-04-30 11:30:00,97.23,97.31,96.95,97.02,53935.0,97.23,97.31,96.95,97.02,53935.0
2018-04-30 11:40:00,97.03,97.16,96.94,97.07,16303.0,97.03,97.16,96.94,97.07,16303.0
2018-04-30 11:50:00,97.09,97.29,97.01,97.23,19760.0,97.09,97.29,97.01,97.23,19760.0
2018-04-30 12:00:00,97.21,97.29,97.07,97.09,12559.0,97.21,97.29,97.07,97.09,12559.0
2018-04-30 12:10:00,97.08,97.08,96.88,97.07,10507.0,97.08,97.08,96.88,97.07,10507.0
2018-04-30 12:20:00,97.08,97.13,96.98,97.03,14354.0,97.08,97.13,96.98,97.03,14354.0
2018-04-30 12:30:00,97.02,97.03,96.84,97.02,27234.0,97.02,97.03,96.84,97.02,27234.0
2018-04-30 12:40:00,97.03,97.04,96.86,96.89,11050.0,97.03,97.04,96.86,96.89,11050.0
2018-04-30 12:50:00,96.89,96.89,96.66,96.84,18344.0,96.89,96.89,96.66,96.84,18344.0
2018-04-30 13:00:00,96.85,96.89,96.73,96.73,13146.0,96.85,96.89,96.73,96.73,13146.0
2018-04-30 13:10:00,96.72,96.74,96.48,96.5,34036.0,96.72,96.74,96.48,96.5,34036.0
2018-04-30 13:20:00,96.48,96.71,96.47,96.69,13300.0,96.48,96.71,96.47,96.69,13300.0
2018-04-30 13:30:00,96.69,96.74,96.61,96.71,11100.0,96.69,96.74,96.61,96.71,11100.0
2018-04-30 13:40:00,96.71,96.85,96.66,96.67,15481.0,96.71,96.85,96.66,96.67,15481.0
2018-04-30 13:50:00,96.67,96.67,96.52,96.62,14687.0,96.67,96.67,96.52,96.62,14687.0
2018-04-30 14:00:00,96.61,96.61,96.24,96.3,17945.0,96.61,96.61,96.24,96.3,17945.0
2018-04-30 14:10:00,96.28,96.48,96.26,96.39,14859.0,96.28,96.48,96.26,96.39,14859.0
2018-04-30 14:20:00,96.39,96.6,96.39,96.51,30996.0,96.39,96.6,96.39,96.51,30996.0
2018-04-30 14:30:00,96.5,96.51,96.4,96.46,14734.0,96.5,96.51,96.4,96.46,14734.0
2018-04-30 14:40:00,96.45,96.48,96.3,96.44,17611.0,96.45,96.48,96.3,96.44,17611.0
2018-04-30 14:50:00,96.46,96.49,96.36,96.39,17574.0,96.46,96.49,96.36,96.39,17574.0
2018-04-30 15:00:00,96.37,96.37,96.2,96.26,45885.0,96.37,96.37,96.2,96.26,45885.0
2018-04-30 15:10:00,96.27,96.37,96.23,96.25,19549.0,96.27,96.37,96.23,96.25,19549.0
2018-04-30 15:20:00,96.25,96.26,95.96,95.99,44715.0,96.25,96.26,95.96,95.99,44715.0
2018-04-30 15:30:00,96.0,96.14,95.97,96.12,55451.0,96.0,96.14,95.97,96.12,55451.0
2018-04-30 15:40:00,96.12,96.3,96.1,96.2,66317.0,96.12,96.3,96.1,96.2,66317.0
2018-04-30 15:50:00,96.2,96.2,95.89,95.9,186435.0,96.2,96.2,95.89,95.9,186435.0
2018-05-01 09:30:00,95.83,95.83,95.02,95.52,24676.0,95.83,95.83,95.02,95.52,24676.0
2018-05-01 09:40:00,95.52,96.14,95.49,96.11,17226.0,95.52,96.14,95.49,96.11,17226.0
2018-05-01 09:50:00,96.16,96.34,96.07,96.08,20446.0,96.16,96.34,96.07,96.08,20446.0
2018-05-01 10:00:00,96.09,96.24,95.91,96.13,60839.0,96.09,96.24,95.91,96.13,60839.0
2018-05-01 10:10:00,96.16,96.26,96.08,96.26,25283.0,96.16,96.26,96.08,96.26,25283.0
2018-05-01 10:20:00,96.23,96.34,95.96,95.96,17308.0,96.23,96.34,95.96,95.96,17308.0
2018-05-01 10:30:00,95.96,95.98,95.78,95.8,27352.0,95.96,95.98,95.78,95.8,27352.0
2018-05-01 10:40:00,95.76,95.83,95.72,95.73,14617.0,95.76,95.83,95.72,95.73,14617.0
2018-05-01 10:50:00,95.75,95.8,95.42,95.56,11366.0,95.75,95.8,95.42,95.56,11366.0
2018-05-01 11:00:00,95.56,95.61,95.41,95.58,38174.0,95.56,95.61,95.41,95.58,38174.0
2018-05-01 11:10:00,95.64,95.95,95.64,95.94,17541.0,95.64,95.95,95.64,95.94,17541.0
2018-05-01 11:20:00,95.92,96.06,95.65,95.69,16873.0,95.92,96.06,95.65,95.69,16873.0
2018-05-01 11:30:00,95.63,96.01,95.63,95.94,15539.0,95.63,96.01,95.63,95.94,15539.0
2018-05-01 11:40:00,95.91,96.08,95.84,95.88,13285.0,95.91,96.08,95.84,95.88,13285.0
2018-05-01 11:50:00,95.85,95.95,95.55,95.56,18978.0,95.85,95.95,95.55,95.56,18978.0
2018-05-01 12:00:00,95.52,95.64,95.41,95.56,35802.0,95.52,95.64,95.41,95.56,35802.0
2018-05-01 12:10:00,95.55,95.55,95.37,95.52,14192.0,95.55,95.55,95.37,95.52,14192.0
2018-05-01 12:20:00,95.5,95.71,95.43,95.69,14325.0,95.5,95.71,95.43,95.69,14325.0
2018-05-01 12:30:00,95.7,95.74,95.6,95.64,5600.0,95.7,95.74,95.6,95.64,5600.0
2018-05-01 12:40:00,95.66,95.71,95.55,95.59,6300.0,95.66,95.71,95.55,95.59,6300.0
2018-05-01 12:50:00,95.61,95.66,95.47,95.47,6272.0,95.61,95.66,95.47,95.47,6272.0
2018-05-01 13:00:00,95.44,95.54,95.33,95.37,49695.0,95.44,95.54,95.33,95.37,49695.0
2018-05-01 13:10:00,95.39,95.42,95.26,95.34,14128.0,95.39,95.42,95.26,95.34,14128.0
2018-05-01 13:20:00,95.35,95.35,95.24,95.27,10805.0,95.35,95.35,95.24,95.27,10805.0
2018-05-01 13:30:00,95.27,95.42,95.26,95.42,9458.0,95.27,95.42,95.26,95.42,9458.0
2018-05-01 13:40:00,95.42,95.74,95.42,95.7,11982.0,95.42,95.74,95.42,95.7,11982.0
2018-05-01 13:50:00,95.69,95.81,95.57,95.81,40162.0,95.69,95.81,95.57,95.81,40162.0
2018-05-01 14:00:00,95.78,95.87,95.57,95.57,22545.0,95.78,95.87,95.57,95.57,22545.0
2018-05-01 14:10:00,95.6,95.68,95.58,95.66,18799.0,95.6,95.68,95.58,95.66,18799.0
2018-05-01 14:20:00,95.66,95.89,95.64,95.72,21197.0,95.66,95.89,95.64,95.72,21197.0
2018-05-01 14:30:00,95.72,95.74,95.51,95.58,15065.0,95.72,95.74,95.51,95.58,15065.0
2018-05-01 14:40:00,95.56,96.08,95.56,95.98,26548.0,95.56,96.08,95.56,95.98,26548.0
2018-05-01 14:50:00,95.97,95.98,95.77,95.89,16700.0,95.97,95.98,95.77,95.89,16700.0
2018-05-01 15:00:00,95.92,96.16,95.85,96.16,26636.0,95.92,96.16,95.85,96.16,26636.0
2018-05-01 15:10:00,96.14,96.14,95.85,95.92,27675.0,96.14,96.14,95.85,95.92,27675.0
2018-05-01 15:20:00,95.92,96.0,95.82,95.83,33195.0,95.92,96.0,95.82,95.83,33195.0
2018-05-01 15:30:00,95.85,95.94,95.75,95.76,42648.0,95.85,95.94,95.75,95.76,42648.0
2018-05-01 15:40:00,95.77,95.95,95.76,95.89,80035.0,95.77,95.95,95.76,95.89,80035.0
2018-05-01 15:50:00,95.9,96.02,95.86,95.94,132833.0,95.9,96.02,95.86,95.94,132833.0
2018-05-02 09:30:00,95.5,95.71,95.05,95.08,58423.0,95.5,95.71,95.05,95.08,58423.0
2018-05-02 09:40:00,95.1,95.33,94.8,95.29,47679.0,95.1,95.33,94.8,95.29,47679.0
2018-05-02 09:50:00,95.34,95.61,95.19,95.58,32801.0,95.34,95.61,95.19,95.58,32801.0
2018-05-02 10:00:00,95.58,95.98,95.51,95.91,24997.0,95.58,95.98,95.51,95.91,24997.0
2018-05-02 10:10:00,95.8,95.98,95.68,95.81,17841.0,95.8,95.98,95.68,95.81,17841.0
2018-05-02 10:20:00,95.82,96.31,95.82,96.13,26120.0,95.82,96.31,95.82,96.13,26120.0
2018-05-02 10:30:00,96.14,96.43,96.14,96.38,19210.0,96.14,96.43,96.14,96.38,19210.0
2018-05-02 10:40:00,96.4,96.65,96.36,96.65,14220.0,96.4,96.65,96.36,96.65,14220.0
2018-05-02 10:50:00,96.63,96.7,96.41,96.41,21533.0,96.63,96.7,96.41,96.41,21533.0
2018-05-02 11:00:00,96.39,96.51,96.25,96.34,54421.0,96.39,96.51,96.25,96.34,54421.0
2018-05-02 11:10:00,96.35,96.68,96.22,96.42,45886.0,96.35,96.68,96.22,96.42,45886.0
2018-05-02 11:20:00,96.45,96.45,96.28,96.37,40771.0,96.45,96.45,96.28,96.37,40771.0
2018-05-02 11:30:00,96.35,96.42,96.24,96.38,17600.0,96.35,96.42,96.24,96.38,17600.0
2018-05-02 11:40:00,96.38,96.52,96.12,96.23,24442.0,96.38,96.52,96.12,96.23,24442.0
2018-05-02 11:50:00,96.23,96.35,96.1,96.34,11962.0,96.23,96.35,96.1,96.34,11962.0
2018-05-02 12:00:00,96.34,96.45,96.26,96.28,14149.0,96.34,96.45,96.26,96.28,14149.0
2018-05-02 12:10:00,96.29,96.35,96.24,96.35,8925.0,96.29,96.35,96.24,96.35,8925.0
2018-05-02 12:20:00,96.35,96.42,96.18,96.18,19300.0,96.35,96.42,96.18,96.18,19300.0
2018-05-02 12:30:00,96.18,96.21,96.12,96.19,29644.0,96.18,96.21,96.12,96.19,29644.0
2018-05-02 12:40:00,96.2,96.25,96.13,96.2,19691.0,96.2,96.25,96.13,96.2,19691.0
2018-05-02 12:50:00,96.19,96.34,96.19,96.31,8318.0,96.19,96.34,96.19,96.31,8318.0
2018-05-02 13:00:00,96.3,96.46,96.3,96.44,9105.0,96.3,96.46,96.3,96.44,9105.0
2018-05-02 13:10:00,96.45,96.56,96.43,96.46,11878.0,96.45,96.56,96.43,96.46,11878.0
2018-05-02 13:20:00,96.49,96.61,96.46,96.57,14413.0,96.49,96.61,96.46,96.57,14413.0
2018-05-02 13:30:00,96.51,96.57,96.45,96.48,9489.0,96.51,96.57,96.45,96.48,9489.0
2018-05-02 13:40:00,96.47,96.61,96.43,96.56,9632.0,96.47,96.61,96.43,96.56,9632.0
2018-05-02 13:50:00,96.54,96.6,96.51,96.55,12319.0,96.54,96.6,96.51,96.55,12319.0
2018-05-02 14:00:00,96.57,97.0,96.55,97.0,24303.0,96.57,97.0,96.55,97.0,24303.0
2018-05-02 14:10:00,97.02,97.02,96.75,96.75,31887.0,97.02,97.02,96.75,96.75,31887.0
2018-05-02 14:20:00,96.71,96.93,96.68,96.9,17105.0,96.71,96.93,96.68,96.9,17105.0
2018-05-02 14:30:00,96.86,96.94,96.76,96.89,14570.0,96.86,96.94,96.76,96.89,14570.0
2018-05-02 14:40:00,96.86,96.89,96.76,96.84,19704.0,96.86,96.89,96.76,96.84,19704.0
2018-05-02 14:50:00,96.86,96.91,96.67,96.67,22088.0,96.86,96.91,96.67,96.67,22088.0
2018-05-02 15:00:00,96.68,96.71,96.49,96.56,42162.0,96.68,96.71,96.49,96.56,42162.0
2018-05-02 15:10:00,96.56,96.56,96.33,96.34,30409.0,96.56,96.56,96.33,96.34,30409.0
2018-05-02 15:20:00,96.37,96.37,96.13,96.3,20520.0,96.37,96.37,96.13,96.3,20520.0
2018-05-02 15:30:00,96.32,96.32,96.15,96.3,28922.0,96.32,96.32,96.15,96.3,28922.0
2018-05-02 15:40:00,96.32,96.35,96.11,96.11,48964.0,96.32,96.35,96.11,96.11,48964.0
2018-05-02 15:50:00,96.11,96.25,95.93,96.22,123361.0,96.11,96.25,95.93,96.22,123361.0
2018-05-03 09:30:00,95.68,95.83,95.29,95.65,36873.0,95.68,95.83,95.29,95.65,36873.0
2018-05-03 09:40:00,95.59,95.59,95.2,95.42,14925.0,95.59,95.59,95.2,95.42,14925.0
2018-05-03 09:50:00,95.38,95.63,95.34,95.46,19833.0,95.38,95.63,95.34,95.46,19833.0
2018-05-03 10:00:00,95.51,95.54,95.31,95.52,47358.0,95.51,95.54,95.31,95.52,47358.0
2018-05-03 10:10:00,95.53,95.58,95.31,95.37,13411.0,95.53,95.58,95.31,95.37,13411.0
2018-05-03 10:20:00,95.37,95.39,95.11,95.26,16987.0,95.37,95.39,95.11,95.26,16987.0
2018-05-03 10:30:00,95.3,95.3,94.72,94.84,29426.0,95.3,95.3,94.72,94.84,29426.0
2018-05-03 10:40:00,94.88,94.98,94.68,94.77,27221.0,94.88,94.98,94.68,94.77,27221.0
2018-05-03 10:50:00,94.76,94.76,94.39,94.69,34164.0,94.76,94.76,94.39,94.69,34164.0
2018-05-03 11:00:00,94.68,94.85,94.5,94.83,24183.0,94.68,94.85,94.5,94.83,24183.0
2018-05-03 11:10:00,94.78,95.12,94.78,94.98,33673.0,94.78,95.12,94.78,94.98,33673.0
2018-05-03 11:20:00,94.94,94.96,94.75,94.79,16442.0,94.94,94.96,94.75,94.79,16442.0
2018-05-03 11:30:00,94.8,95.02,94.66,94.93,20280.0,94.8,95.02,94.66,94.93,20280.0
2018-05-03 11:40:00,94.91,95.27,94.79,95.18,21904.0,94.91,95.27,94.79,95.18,21904.0
2018-05-03 11:50:00,95.19,95.23,95.05,95.05,19422.0,95.19,95.23,95.05,95.05,19422.0
2018-05-03 12:00:00,95.03,95.22,95.03,95.09,14452.0,95.03,95.22,95.03,95.09,14452.0
2018-05-03 12:10:00,95.11,95.16,95.04,95.07,7819.0,95.11,95.16,95.04,95.07,7819.0
2018-05-03 12:20:00,95.07,95.12,94.81,94.81,16451.0,95.07,95.12,94.81,94.81,16451.0
2018-05-03 12:30:00,94.83,95.19,94.83,95.18,28014.0,94.83,95.19,94.83,95.18,28014.0
2018-05-03 12:40:00,95.17,95.56,95.15,95.55,16925.0,95.17,95.56,95.15,95.55,16925.0
2018-05-03 12:50:00,95.57,95.82,95.55,95.79,16561.0,95.57,95.82,95.55,95.79,16561.0
2018-05-03 13:00:00,95.8,95.81,95.32,95.33,6991.0,95.8,95.81,95.32,95.33,6991.0
2018-05-03 13:10:00,95.35,95.62,95.32,95.56,16511.0,95.35,95.62,95.32,95.56,16511.0
2018-05-03 13:20:00,95.59,95.7,95.4,95.49,10072.0,95.59,95.7,95.4,95.49,10072.0
2018-05-03 13:30:00,95.51,95.93,95.49,95.92,10413.0,95.51,95.93,95.49,95.92,10413.0
2018-05-03 13:40:00,95.92,95.95,95.78,95.85,24172.0,95.92,95.95,95.78,95.85,24172.0
2018-05-03 13:50:00,95.82,96.01,95.82,95.96,7200.0,95.82,96.01,95.82,95.96,7200.0
2018-05-03 14:00:00,95.96,96.06,95.74,96.06,17305.0,95.96,96.06,95.74,96.06,17305.0
2018-05-03 14:10:00,96.07,96.08,95.88,95.89,13290.0,96.07,96.08,95.88,95.89,13290.0
2018-05-03 14:20:00,95.87,95.87,95.76,95.85,9426.0,95.87,95.87,95.76,95.85,9426.0
2018-05-03 14:30:00,95.87,96.06,95.84,96.02,8296.0,95.87,96.06,95.84,96.02,8296.0
2018-05-03 14:40:00,96.03,96.04,95.72,95.74,9984.0,96.03,96.04,95.72,95.74,9984.0
2018-05-03 14:50:00,95.72,95.72,95.44,95.54,9747.0,95.72,95.72,95.44,95.54,9747.0
2018-05-03 15:00:00,95.55,95.62,95.45,95.54,21062.0,95.55,95.62,95.45,95.54,21062.0
2018-05-03 15:10:00,95.5,95.67,95.5,95.61,22216.0,95.5,95.67,95.5,95.61,22216.0
2018-05-03 15:20:00,95.6,95.66,95.48,95.65,13249.0,95.6,95.66,95.48,95.65,13249.0
2018-05-03 15:30:00,95.64,95.68,95.4,95.42,22327.0,95.64,95.68,95.4,95.42,22327.0
2018-05-03 15:40:00,95.41,95.43,95.33,95.37,25041.0,95.41,95.43,95.33,95.37,25041.0
2018-05-03 15:50:00,95.34,95.58,95.34,95.56,82570.0,95.34,95.58,95.34,95.56,82570.0
2018-05-04 09:30:00,95.15,95.15,93.3,93.42,106066.0,95.15,95.15,93.3,93.42,106066.0
2018-05-04 09:40:00,93.35,94.06,93.02,94.0,137911.0,93.35,94.06,93.02,94.0,137911.0
2018-05-04 09:50:00,94.02,94.06,93.79,93.9,86434.0,94.02,94.06,93.79,93.9,86434.0
2018-05-04 10:00:00,93.9,94.22,93.75,94.19,63200.0,93.9,94.22,93.75,94.19,63200.0
2018-05-04 10:10:00,94.19,94.25,94.03,94.13,45445.0,94.19,94.25,94.03,94.13,45445.0
2018-05-04 10:20:00,94.14,94.31,94.13,94.29,32886.0,94.14,94.31,94.13,94.29,32886.0
2018-05-04 10:30:00,94.28,94.48,94.24,94.44,43846.0,94.28,94.48,94.24,94.44,43846.0
2018-05-04 10:40:00,94.46,94.77,94.46,94.73,23752.0,94.46,94.77,94.46,94.73,23752.0
2018-05-04 10:50:00,94.73,94.78,94.59,94.65,85630.0,94.73,94.78,94.59,94.65,85630.0
2018-05-04 11:00:00,94.63,94.98,94.63,94.97,70425.0,94.63,94.98,94.63,94.97,70425.0
2018-05-04 11:10:00,95.0,95.07,94.93,94.96,25768.0,95.0,95.07,94.93,94.96,25768.0
2018-05-04 11:20:00,94.97,95.11,94.79,94.86,50113.0,94.97,95.11,94.79,94.86,50113.0
2018-05-04 11:30:00,94.84,95.0,94.74,94.93,113221.0,94.84,95.0,94.74,94.93,113221.0
2018-05-04 11:40:00,94.95,94.98,94.55,94.56,38978.0,94.95,94.98,94.55,94.56,38978.0
2018-05-04 11:50:00,94.56,94.59,94.38,94.5,59005.0,94.56,94.59,94.38,94.5,59005.0
2018-05-04 12:00:00,94.51,94.54,94.28,94.31,35619.0,94.51,94.54,94.28,94.31,35619.0
2018-05-04 12:10:00,94.31,94.34,94.16,94.16,42888.0,94.31,94.34,94.16,94.16,42888.0
2018-05-04 12:20:00,94.18,94.24,94.02,94.17,58212.0,94.18,94.24,94.02,94.17,58212.0
2018-05-04 12:30:00,94.18,94.2,93.98,94.0,69205.0,94.18,94.2,93.98,94.0,69205.0
2018-05-04 12:40:00,93.99,94.0,93.87,93.87,36326.0,93.99,94.0,93.87,93.87,36326.0
2018-05-04 12:50:00,93.85,94.03,93.78,93.99,32279.0,93.85,94.03,93.78,93.99,32279.0
2018-05-04 13:00:00,93.98,94.08,93.95,94.07,23942.0,93.98,94.08,93.95,94.07,23942.0
2018-05-04 13:10:00,94.07,94.07,93.86,93.9,25679.0,94.07,94.07,93.86,93.9,25679.0
2018-05-04 13:20:00,93.91,94.01,93.88,93.91,35863.0,93.91,94.01,93.88,93.91,35863.0
2018-05-04 13:30:00,93.9,93.98,93.8,93.82,43366.0,93.9,93.98,93.8,93.82,43366.0
2018-05-04 13:40:00,93.84,93.91,93.82,93.82,46586.0,93.84,93.91,93.82,93.82,46586.0
2018-05-04 13:50:00,93.82,93.91,93.8,93.83,24309.0,93.82,93.91,93.8,93.83,24309.0
2018-05-04 14:00:00,93.82,94.09,93.81,94.05,45197.0,93.82,94.09,93.81,94.05,45197.0
2018-05-04 14:10:00,94.05,94.24,93.96,94.21,74182.0,94.05,94.24,93.96,94.21,74182.0
2018-05-04 14:20:00,94.23,94.4,94.2,94.37,54514.0,94.23,94.4,94.2,94.37,54514.0
2018-05-04 14:30:00,94.39,94.57,94.35,94.55,76577.0,94.39,94.57,94.35,94.55,76577.0
2018-05-04 14:40:00,94.56,94.57,94.32,94.35,34773.0,94.56,94.57,94.32,94.35,34773.0
2018-05-04 14:50:00,94.34,94.39,94.18,94.23,34090.0,94.34,94.39,94.18,94.23,34090.0
2018-05-04 15:00:00,94.23,94.24,94.03,94.07,60754.0,94.23,94.24,94.03,94.07,60754.0
2018-05-04 15:10:00,94.06,94.11,93.95,94.0,71509.0,94.06,94.11,93.95,94.0,71509.0
2018-05-04 15:20:00,94.0,94.16,93.89,93.89,67769.0,94.0,94.16,93.89,93.89,67769.0
2018-05-04 15:30:00,93.92,93.93,93.68,93.68,104175.0,93.92,93.93,93.68,93.68,104175.0
2018-05-04 15:40:00,93.67,93.77,93.61,93.62,108209.0,93.67,93.77,93.61,93.62,108209.0
2018-05-04 15:50:00,93.62,93.65,93.44,93.6,274286.0,93.62,93.65,93.44,93.6,274286.0
2018-05-07 09:30:00,93.62,93.98,93.2,93.7,58854.0,93.62,93.98,93.2,93.7,58854.0
2018-05-07 09:40:00,93.65,93.76,93.48,93.59,41368.0,93.65,93.76,93.48,93.59,41368.0
2018-05-07 09:50:00,93.63,93.79,93.53,93.72,39584.0,93.63,93.79,93.53,93.72,39584.0
2018-05-07 10:00:00,93.74,93.76,93.29,93.29,20108.0,93.74,93.76,93.29,93.29,20108.0
2018-05-07 10:10:00,93.29,93.53,93.29,93.38,43885.0,93.29,93.53,93.29,93.38,43885.0
2018-05-07 10:20:00,93.37,93.43,93.18,93.26,34778.0,93.37,93.43,93.18,93.26,34778.0
2018-05-07 10:30:00,93.27,93.29,92.46,92.52,62917.0,93.27,93.29,92.46,92.52,62917.0
2018-05-07 10:40:00,92.51,92.74,92.2,92.67,78326.0,92.51,92.74,92.2,92.67,78326.0
2018-05-07 10:50:00,92.69,92.83,92.65,92.74,39377.0,92.69,92.83,92.65,92.74,39377.0
2018-05-07 11:00:00,92.72,92.86,92.65,92.85,37897.0,92.72,92.86,92.65,92.85,37897.0
2018-05-07 11:10:00,92.84,93.04,92.84,93.03,37478.0,92.84,93.04,92.84,93.03,37478.0
2018-05-07 11:20:00,93.03,93.1,92.94,93.07,56918.0,93.03,93.1,92.94,93.07,56918.0
2018-05-07 11:30:00,93.06,93.13,92.8,92.89,81222.0,93.06,93.13,92.8,92.89,81222.0
2018-05-07 11:40:00,92.88,92.94,92.72,92.77,82690.0,92.88,92.94,92.72,92.77,82690.0
2018-05-07 11:50:00,92.78,92.87,92.59,92.62,36492.0,92.78,92.87,92.59,92.62,36492.0
2018-05-07 12:00:00,92.65,92.66,92.49,92.52,35486.0,92.65,92.66,92.49,92.52,35486.0
2018-05-07 12:10:00,92.51,92.68,92.47,92.68,28796.0,92.51,92.68,92.47,92.68,28796.0
2018-05-07 12:20:00,92.69,92.69,92.5,92.55,99395.0,92.69,92.69,92.5,92.55,99395.0
2018-05-07 12:30:00,92.55,92.87,92.51,92.83,63429.0,92.55,92.87,92.51,92.83,63429.0
2018-05-07 12:40:00,92.83,92.87,92.76,92.81,14615.0,92.83,92.87,92.76,92.81,14615.0
2018-05-07 12:50:00,92.82,92.97,92.81,92.96,31257.0,92.82,92.97,92.81,92.96,31257.0
2018-05-07 13:00:00,92.95,93.0,92.81,92.84,15984.0,92.95,93.0,92.81,92.84,15984.0
2018-05-07 13:10:00,92.87,92.9,92.75,92.8,17836.0,92.87,92.9,92.75,92.8,17836.0
2018-05-07 13:20:00,92.8,92.96,92.78,92.78,18069.0,92.8,92.96,92.78,92.78,18069.0
2018-05-07 13:30:00,92.83,92.93,92.79,92.86,41963.0,92.83,92.93,92.79,92.86,41963.0
2018-05-07 13:40:00,92.83,92.87,92.69,92.69,33685.0,92.83,92.87,92.69,92.69,33685.0
2018-05-07 13:50:00,92.68,92.79,92.66,92.76,23545.0,92.68,92.79,92.66,92.76,23545.0
2018-05-07 14:00:00,92.75,92.95,92.72,92.93,30512.0,92.75,92.95,92.72,92.93,30512.0
2018-05-07 14:10:00,92.94,92.99,92.87,92.95,27725.0,92.94,92.99,92.87,92.95,27725.0
2018-05-07 14:20:00,92.94,93.0,92.89,92.94,31131.0,92.94,93.0,92.89,92.94,31131.0
2018-05-07 14:30:00,92.93,93.01,92.91,92.93,37164.0,92.93,93.01,92.91,92.93,37164.0
2018-05-07 14:40:00,92.91,92.91,92.82,92.86,40458.0,92.91,92.91,92.82,92.86,40458.0
2018-05-07 14:50:00,92.87,92.88,92.79,92.81,21994.0,92.87,92.88,92.79,92.81,21994.0
2018-05-07 15:00:00,92.84,92.9,92.74,92.77,38289.0,92.84,92.9,92.74,92.77,38289.0
2018-05-07 15:10:00,92.78,92.79,92.6,92.66,42602.0,92.78,92.79,92.6,92.66,42602.0
2018-05-07 15:20:00,92.67,92.71,92.57,92.63,43635.0,92.67,92.71,92.57,92.63,43635.0
2018-05-07 15:30:00,92.62,92.9,92.6,92.85,60043.0,92.62,92.9,92.6,92.85,60043.0
2018-05-07 15:40:00,92.84,92.86,92.72,92.84,89177.0,92.84,92.86,92.72,92.84,89177.0
2018-05-07 15:50:00,92.84,92.85,92.69,92.8,203693.0,92.84,92.85,92.69,92.8,203693.0
2018-05-08 09:30:00,92.92,93.08,92.51,92.62,43394.0,92.92,93.08,92.51,92.62,43394.0
2018-05-08 09:40:00,92.61,92.93,92.54,92.76,32254.0,92.61,92.93,92.54,92.76,32254.0
2018-05-08 09:50:00,92.79,92.91,92.6,92.62,71706.0,92.79,92.91,92.6,92.62,71706.0
2018-05-08 10:00:00,92.62,93.0,92.6,93.0,38548.0,92.62,93.0,92.6,93.0,38548.0
2018-05-08 10:10:00,92.97,93.05,92.85,92.94,34618.0,92.97,93.05,92.85,92.94,34618.0
2018-05-08 10:20:00,92.93,92.93,92.75,92.92,18149.0,92.93,92.93,92.75,92.92,18149.0
2018-05-08 10:30:00,92.93,93.27,92.89,93.13,37325.0,92.93,93.27,92.89,93.13,37325.0
2018-05-08 10:40:00,93.14,93.23,93.09,93.11,16133.0,93.14,93.23,93.09,93.11,16133.0
2018-05-08 10:50:00,93.12,93.38,93.12,93.31,73176.0,93.12,93.38,93.12,93.31,73176.0
2018-05-08 11:00:00,93.3,93.55,93.21,93.49,52764.0,93.3,93.55,93.21,93.49,52764.0
2018-05-08 11:10:00,93.52,93.97,93.52,93.94,46785.0,93.52,93.97,93.52,93.94,46785.0
2018-05-08 11:20:00,93.94,94.45,93.94,94.26,77636.0,93.94,94.45,93.94,94.26,77636.0
2018-05-08 11:30:00,94.26,94.29,93.71,93.93,74528.0,94.26,94.29,93.71,93.93,74528.0
2018-05-08 11:40:00,93.87,94.23,93.83,94.23,121716.0,93.87,94.23,93.83,94.23,121716.0
2018-05-08 11:50:00,94.23,94.23,93.88,93.91,24236.0,94.23,94.23,93.88,93.91,24236.0
2018-05-08 12:00:00,93.9,93.95,93.75,93.93,23052.0,93.9,93.95,93.75,93.93,23052.0
2018-05-08 12:10:00,93.89,93.97,93.78,93.88,26979.0,93.89,93.97,93.78,93.88,26979.0
2018-05-08 12:20:00,93.89,93.91,93.76,93.8,18100.0,93.89,93.91,93.76,93.8,18100.0
2018-05-08 12:30:00,93.79,93.83,93.71,93.78,18944.0,93.79,93.83,93.71,93.78,18944.0
2018-05-08 12:40:00,93.78,93.78,93.65,93.77,27801.0,93.78,93.78,93.65,93.77,27801.0
2018-05-08 12:50:00,93.75,93.76,93.52,93.62,37208.0,93.75,93.76,93.52,93.62,37208.0
2018-05-08 13:00:00,93.58,93.68,93.54,93.54,22290.0,93.58,93.68,93.54,93.54,22290.0
2018-05-08 13:10:00,93.54,93.58,93.51,93.56,17811.0,93.54,93.58,93.51,93.56,17811.0
2018-05-08 13:20:00,93.56,93.67,93.52,93.58,31746.0,93.56,93.67,93.52,93.58,31746.0
2018-05-08 13:30:00,93.58,93.64,93.52,93.58,29128.0,93.58,93.64,93.52,93.58,29128.0
2018-05-08 13:40:00,93.56,93.67,93.54,93.64,20065.0,93.56,93.67,93.54,93.64,20065.0
2018-05-08 13:50:00,93.65,93.87,93.64,93.74,25759.0,93.65,93.87,93.64,93.74,25759.0
2018-05-08 14:00:00,93.75,93.78,93.51,93.62,42083.0,93.75,93.78,93.51,93.62,42083.0
2018-05-08 14:10:00,93.53,93.53,93.36,93.44,20582.0,93.53,93.53,93.36,93.44,20582.0
2018-05-08 14:20:00,93.44,93.56,93.38,93.42,28497.0,93.44,93.56,93.38,93.42,28497.0
2018-05-08 14:30:00,93.42,93.48,93.24,93.26,23087.0,93.42,93.48,93.24,93.26,23087.0
2018-05-08 14:40:00,93.25,93.25,93.02,93.11,30604.0,93.25,93.25,93.02,93.11,30604.0
2018-05-08 14:50:00,93.08,93.32,93.08,93.26,17425.0,93.08,93.32,93.08,93.26,17425.0
2018-05-08 15:00:00,93.23,93.39,93.16,93.38,19304.0,93.23,93.39,93.16,93.38,19304.0
2018-05-08 15:10:00,93.38,93.55,93.35,93.38,41866.0,93.38,93.55,93.35,93.38,41866.0
2018-05-08 15:20:00,93.39,93.54,93.39,93.52,26036.0,93.39,93.54,93.39,93.52,26036.0
2018-05-08 15:30:00,93.52,93.65,93.51,93.56,36456.0,93.52,93.65,93.51,93.56,36456.0
2018-05-08 15:40:00,93.57,93.65,93.5,93.5,41359.0,93.57,93.65,93.5,93.5,41359.0
2018-05-08 15:50:00,93.5,93.68,93.5,93.67,107358.0,93.5,93.68,93.5,93.67,107358.0
2018-05-09 09:30:00,93.29,93.29,92.71,92.98,65671.0,93.29,93.29,92.71,92.98,65671.0
2018-05-09 09:40:00,92.98,93.22,92.87,92.91,37764.0,92.98,93.22,92.87,92.91,37764.0
2018-05-09 09:50:00,92.99,93.41,92.99,93.37,38003.0,92.99,93.41,92.99,93.37,38003.0
2018-05-09 10:00:00,93.38,93.41,93.24,93.24,29548.0,93.38,93.41,93.24,93.24,29548.0
2018-05-09 10:10:00,93.29,93.29,92.69,92.71,53796.0,93.29,93.29,92.69,92.71,53796.0
2018-05-09 10:20:00,92.71,93.0,92.61,92.64,55938.0,92.71,93.0,92.61,92.64,55938.0
2018-05-09 10:30:00,92.64,92.76,92.21,92.27,84683.0,92.64,92.76,92.21,92.27,84683.0
2018-05-09 10:40:00,92.28,92.5,92.21,92.21,33354.0,92.28,92.5,92.21,92.21,33354.0
2018-05-09 10:50:00,92.26,92.3,92.08,92.25,78052.0,92.26,92.3,92.08,92.25,78052.0
2018-05-09 11:00:00,92.23,92.44,92.17,92.28,35265.0,92.23,92.44,92.17,92.28,35265.0
2018-05-09 11:10:00,92.24,92.42,92.19,92.36,31520.0,92.24,92.42,92.19,92.36,31520.0
2018-05-09 11:20:00,92.33,92.66,92.33,92.62,61145.0,92.33,92.66,92.33,92.62,61145.0
2018-05-09 11:30:00,92.65,92.72,92.56,92.66,53870.0,92.65,92.72,92.56,92.66,53870.0
2018-05-09 11:40:00,92.68,92.79,92.57,92.65,16712.0,92.68,92.79,92.57,92.65,16712.0
2018-05-09 11:50:00,92.65,92.76,92.58,92.76,15130.0,92.65,92.76,92.58,92.76,15130.0
2018-05-09 12:00:00,92.75,92.87,92.71,92.85,17794.0,92.75,92.87,92.71,92.85,17794.0
2018-05-09 12:10:00,92.86,92.98,92.82,92.95,20655.0,92.86,92.98,92.82,92.95,20655.0
2018-05-09 12:20:00,92.95,93.31,92.92,93.25,99725.0,92.95,93.31,92.92,93.25,99725.0
2018-05-09 12:30:00,93.22,93.31,93.18,93.24,25032.0,93.22,93.31,93.18,93.24,25032.0
2018-05-09 12:40:00,93.22,93.31,93.09,93.23,22581.0,93.22,93.31,93.09,93.23,22581.0
2018-05-09 12:50:00,93.23,93.32,93.17,93.27,27441.0,93.23,93.32,93.17,93.27,27441.0
2018-05-09 13:00:00,93.28,93.48,93.28,93.48,26228.0,93.28,93.48,93.28,93.48,26228.0
2018-05-09 13:10:00,93.49,93.49,93.28,93.35,19624.0,93.49,93.49,93.28,93.35,19624.0
2018-05-09 13:20:00,93.39,93.63,93.37,93.55,21031.0,93.39,93.63,93.37,93.55,21031.0
2018-05-09 13:30:00,93.55,93.65,93.53,93.63,30346.0,93.55,93.65,93.53,93.63,30346.0
2018-05-09 13:40:00,93.62,93.83,93.59,93.78,20251.0,93.62,93.83,93.59,93.78,20251.0
2018-05-09 13:50:00,93.77,93.87,93.71,93.87,39045.0,93.77,93.87,93.71,93.87,39045.0
2018-05-09 14:00:00,93.87,93.95,93.81,93.81,18000.0,93.87,93.95,93.81,93.81,18000.0
2018-05-09 14:10:00,93.81,93.9,93.66,93.77,21051.0,93.81,93.9,93.66,93.77,21051.0
2018-05-09 14:20:00,93.74,93.75,93.57,93.66,21215.0,93.74,93.75,93.57,93.66,21215.0
2018-05-09 14:30:00,93.64,93.73,93.59,93.66,17296.0,93.64,93.73,93.59,93.66,17296.0
2018-05-09 14:40:00,93.66,93.85,93.66,93.8,13024.0,93.66,93.85,93.66,93.8,13024.0
2018-05-09 14:50:00,93.8,93.8,93.64,93.7,18538.0,93.8,93.8,93.64,93.7,18538.0
2018-05-09 15:00:00,93.69,93.71,93.6,93.66,22106.0,93.69,93.71,93.6,93.66,22106.0
2018-05-09 15:10:00,93.66,93.71,93.62,93.62,125091.0,93.66,93.71,93.62,93.62,125091.0
2018-05-09 15:20:00,93.62,93.65,93.39,93.4,41252.0,93.62,93.65,93.39,93.4,41252.0
2018-05-09 15:30:00,93.4,93.47,93.37,93.45,56008.0,93.4,93.47,93.37,93.45,56008.0
2018-05-09 15:40:00,93.44,93.54,93.38,93.51,41209.0,93.44,93.54,93.38,93.51,41209.0
2018-05-09 15:50:00,93.52,93.62,93.48,93.55,112348.0,93.52,93.62,93.48,93.55,112348.0
2018-05-10 09:30:00,93.39,93.92,93.31,93.48,48104.0,93.39,93.92,93.31,93.48,48104.0
2018-05-10 09:40:00,93.44,93.75,93.38,93.7,14428.0,93.44,93.75,93.38,93.7,14428.0
2018-05-10 09:50:00,93.75,93.75,93.36,93.57,55332.0,93.75,93.75,93.36,93.57,55332.0
2018-05-10 10:00:00,93.63,93.64,93.39,93.52,23275.0,93.63,93.64,93.39,93.52,23275.0
2018-05-10 10:10:00,93.53,93.55,93.22,93.23,14853.0,93.53,93.55,93.22,93.23,14853.0
2018-05-10 10:20:00,93.26,93.34,93.07,93.34,12500.0,93.26,93.34,93.07,93.34,12500.0
2018-05-10 10:30:00,93.34,93.67,93.32,93.57,31710.0,93.34,93.67,93.32,93.57,31710.0
2018-05-10 10:40:00,93.57,93.57,93.44,93.44,45345.0,93.57,93.57,93.44,93.44,45345.0
2018-05-10 10:50:00,93.44,93.56,93.35,93.49,16891.0,93.44,93.56,93.35,93.49,16891.0
2018-05-10 11:00:00,93.5,93.52,93.37,93.5,27330.0,93.5,93.52,93.37,93.5,27330.0
2018-05-10 11:10:00,93.5,93.53,93.45,93.49,35077.0,93.5,93.53,93.45,93.49,35077.0
2018-05-10 11:20:00,93.5,93.53,93.42,93.48,54179.0,93.5,93.53,93.42,93.48,54179.0
2018-05-10 11:30:00,93.49,93.53,93.3,93.43,75147.0,93.49,93.53,93.3,93.43,75147.0
2018-05-10 11:40:00,93.44,93.49,93.13,93.32,68279.0,93.44,93.49,93.13,93.32,68279.0
2018-05-10 11:50:00,93.34,93.38,93.17,93.22,23227.0,93.34,93.38,93.17,93.22,23227.0
2018-05-10 12:00:00,93.25,93.29,93.19,93.27,22395.0,93.25,93.29,93.19,93.27,22395.0
2018-05-10 12:10:00,93.28,93.46,93.27,93.42,21282.0,93.28,93.46,93.27,93.42,21282.0
2018-05-10 12:20:00,93.43,93.46,93.27,93.27,22858.0,93.43,93.46,93.27,93.27,22858.0
2018-05-10 12:30:00,93.28,93.33,93.26,93.3,28340.0,93.28,93.33,93.26,93.3,28340.0
2018-05-10 12:40:00,93.28,93.33,93.24,93.31,13338.0,93.28,93.33,93.24,93.31,13338.0
2018-05-10 12:50:00,93.31,93.32,93.23,93.28,11349.0,93.31,93.32,93.23,93.28,11349.0
2018-05-10 13:00:00,93.3,93.38,93.26,93.31,32864.0,93.3,93.38,93.26,93.31,32864.0
2018-05-10 13:10:00,93.31,93.37,93.24,93.37,16193.0,93.31,93.37,93.24,93.37,16193.0
2018-05-10 13:20:00,93.38,93.42,93.28,93.31,17886.0,93.38,93.42,93.28,93.31,17886.0
2018-05-10 13:30:00,93.32,93.34,93.27,93.27,10605.0,93.32,93.34,93.27,93.27,10605.0
2018-05-10 13:40:00,93.29,93.3,93.14,93.25,34703.0,93.29,93.3,93.14,93.25,34703.0
2018-05-10 13:50:00,93.25,93.36,93.25,93.33,16293.0,93.25,93.36,93.25,93.33,16293.0
2018-05-10 14:00:00,93.35,93.35,93.25,93.3,19932.0,93.35,93.35,93.25,93.3,19932.0
2018-05-10 14:10:00,93.29,93.45,93.29,93.43,32565.0,93.29,93.45,93.29,93.43,32565.0
2018-05-10 14:20:00,93.45,93.46,93.31,93.34,27860.0,93.45,93.46,93.31,93.34,27860.0
2018-05-10 14:30:00,93.35,93.35,93.0,93.0,23806.0,93.35,93.35,93.0,93.0,23806.0
2018-05-10 14:40:00,92.98,93.1,92.95,93.08,37219.0,92.98,93.1,92.95,93.08,37219.0
2018-05-10 14:50:00,93.09,93.14,92.97,93.03,26672.0,93.09,93.14,92.97,93.03,26672.0
2018-05-10 15:00:00,93.03,93.07,92.87,92.88,41951.0,93.03,93.07,92.87,92.88,41951.0
2018-05-10 15:10:00,92.89,92.91,92.77,92.82,45445.0,92.89,92.91,92.77,92.82,45445.0
2018-05-10 15:20:00,92.81,92.83,92.64,92.68,97876.0,92.81,92.83,92.64,92.68,97876.0
2018-05-10 15:30:00,92.68,92.72,92.53,92.56,70833.0,92.68,92.72,92.53,92.56,70833.0
2018-05-10 15:40:00,92.57,92.69,92.34,92.67,264744.0,92.57,92.69,92.34,92.67,264744.0
2018-05-10 15:50:00,92.66,92.77,92.5,92.62,356956.0,92.66,92.77,92.5,92.62,356956.0
2018-05-11 09:30:00,91.88,92.11,90.21,91.64,213099.0,91.88,92.11,90.21,91.64,213099.0
2018-05-11 09:40:00,91.67,92.46,91.67,92.13,143400.0,91.67,92.46,91.67,92.13,143400.0
2018-05-11 09:50:00,92.13,92.62,92.1,92.29,99006.0,92.13,92.62,92.1,92.29,99006.0
2018-05-11 10:00:00,92.29,92.61,92.04,92.6,89165.0,92.29,92.61,92.04,92.6,89165.0
2018-05-11 10:10:00,92.61,93.08,92.56,92.82,162678.0,92.61,93.08,92.56,92.82,162678.0
2018-05-11 10:20:00,92.82,93.52,92.79,93.38,76844.0,92.82,93.52,92.79,93.38,76844.0
2018-05-11 10:30:00,93.36,93.62,93.28,93.43,69359.0,93.36,93.62,93.28,93.43,69359.0
2018-05-11 10:40:00,93.43,93.69,93.26,93.41,43831.0,93.43,93.69,93.26,93.41,43831.0
2018-05-11 10:50:00,93.43,93.49,93.18,93.45,103460.0,93.43,93.49,93.18,93.45,103460.0
2018-05-11 11:00:00,93.44,93.53,93.29,93.38,53356.0,93.44,93.53,93.29,93.38,53356.0
2018-05-11 11:10:00,93.36,93.42,93.2,93.37,104627.0,93.36,93.42,93.2,93.37,104627.0
2018-05-11 11:20:00,93.37,93.75,93.36,93.71,55403.0,93.37,93.75,93.36,93.71,55403.0
2018-05-11 11:30:00,93.7,93.82,93.54,93.59,50044.0,93.7,93.82,93.54,93.59,50044.0
2018-05-11 11:40:00,93.61,93.66,93.53,93.53,40493.0,93.61,93.66,93.53,93.53,40493.0
2018-05-11 11:50:00,93.53,93.73,93.5,93.66,34612.0,93.53,93.73,93.5,93.66,34612.0
2018-05-11 12:00:00,93.66,93.81,93.36,93.45,34789.0,93.66,93.81,93.36,93.45,34789.0
2018-05-11 12:10:00,93.46,93.46,93.11,93.19,30434.0,93.46,93.46,93.11,93.19,30434.0
2018-05-11 12:20:00,93.21,93.29,93.05,93.1,41115.0,93.21,93.29,93.05,93.1,41115.0
2018-05-11 12:30:00,93.12,93.19,93.06,93.19,31733.0,93.12,93.19,93.06,93.19,31733.0
2018-05-11 12:40:00,93.17,93.44,93.15,93.39,31690.0,93.17,93.44,93.15,93.39,31690.0
2018-05-11 12:50:00,93.37,93.53,93.37,93.5,24278.0,93.37,93.53,93.37,93.5,24278.0
2018-05-11 13:00:00,93.49,93.66,93.44,93.62,21298.0,93.49,93.66,93.44,93.62,21298.0
2018-05-11 13:10:00,93.64,93.79,93.5,93.64,32597.0,93.64,93.79,93.5,93.64,32597.0
2018-05-11 13:20:00,93.67,93.77,93.65,93.72,21600.0,93.67,93.77,93.65,93.72,21600.0
2018-05-11 13:30:00,93.72,93.82,93.71,93.78,17074.0,93.72,93.82,93.71,93.78,17074.0
2018-05-11 13:40:00,93.77,93.81,93.56,93.79,81684.0,93.77,93.81,93.56,93.79,81684.0
2018-05-11 13:50:00,93.8,93.8,93.66,93.76,26314.0,93.8,93.8,93.66,93.76,26314.0
2018-05-11 14:00:00,93.74,93.78,93.56,93.56,23758.0,93.74,93.78,93.56,93.56,23758.0
2018-05-11 14:10:00,93.55,93.77,93.5,93.77,31145.0,93.55,93.77,93.5,93.77,31145.0
2018-05-11 14:20:00,93.75,93.85,93.69,93.7,29907.0,93.75,93.85,93.69,93.7,29907.0
2018-05-11 14:30:00,93.7,93.86,93.65,93.83,29235.0,93.7,93.86,93.65,93.83,29235.0
2018-05-11 14:40:00,93.85,93.9,93.78,93.8,28098.0,93.85,93.9,93.78,93.8,28098.0
2018-05-11 14:50:00,93.77,93.89,93.73,93.88,38674.0,93.77,93.89,93.73,93.88,38674.0
2018-05-11 15:00:00,93.88,93.88,93.7,93.78,44261.0,93.88,93.88,93.7,93.78,44261.0
2018-05-11 15:10:00,93.77,93.89,93.77,93.84,45505.0,93.77,93.89,93.77,93.84,45505.0
2018-05-11 15:20:00,93.84,93.9,93.81,93.88,39420.0,93.84,93.9,93.81,93.88,39420.0
2018-05-11 15:30:00,93.87,93.91,93.78,93.88,49658.0,93.87,93.91,93.78,93.88,49658.0
2018-05-11 15:40:00,93.86,93.94,93.84,93.85,94280.0,93.86,93.94,93.84,93.85,94280.0
2018-05-11 15:50:00,93.86,93.95,93.78,93.9,196111.0,93.86,93.95,93.78,93.9,196111.0
2018-05-14 09:30:00,93.93,94.35,93.8,93.93,48740.0,93.93,94.35,93.8,93.93,48740.0
2018-05-14 09:40:00,93.91,94.54,93.91,94.35,23940.0,93.91,94.54,93.91,94.35,23940.0
2018-05-14 09:50:00,94.39,94.88,94.35,94.85,25449.0,94.39,94.88,94.35,94.85,25449.0
2018-05-14 10:00:00,94.79,94.96,94.54,94.56,54789.0,94.79,94.96,94.54,94.56,54789.0
2018-05-14 10:10:00,94.56,94.58,94.25,94.45,40356.0,94.56,94.58,94.25,94.45,40356.0
2018-05-14 10:20:00,94.45,94.75,94.32,94.72,25800.0,94.45,94.75,94.32,94.72,25800.0
2018-05-14 10:30:00,94.75,94.87,94.63,94.68,141924.0,94.75,94.87,94.63,94.68,141924.0
2018-05-14 10:40:00,94.66,94.68,94.39,94.48,22645.0,94.66,94.68,94.39,94.48,22645.0
2018-05-14 10:50:00,94.45,94.52,94.22,94.43,44953.0,94.45,94.52,94.22,94.43,44953.0
2018-05-14 11:00:00,94.41,94.5,94.38,94.45,39821.0,94.41,94.5,94.38,94.45,39821.0
2018-05-14 11:10:00,94.41,94.61,94.41,94.59,45687.0,94.41,94.61,94.41,94.59,45687.0
2018-05-14 11:20:00,94.62,94.62,94.42,94.54,27512.0,94.62,94.62,94.42,94.54,27512.0
2018-05-14 11:30:00,94.55,94.8,94.52,94.75,39342.0,94.55,94.8,94.52,94.75,39342.0
2018-05-14 11:40:00,94.76,95.14,94.7,95.06,43247.0,94.76,95.14,94.7,95.06,43247.0
2018-05-14 11:50:00,95.06,95.2,94.96,95.16,24487.0,95.06,95.2,94.96,95.16,24487.0
2018-05-14 12:00:00,95.17,95.24,95.0,95.17,35799.0,95.17,95.24,95.0,95.17,35799.0
2018-05-14 12:10:00,95.17,95.24,95.09,95.17,21905.0,95.17,95.24,95.09,95.17,21905.0
2018-05-14 12:20:00,95.18,95.18,94.96,94.97,11746.0,95.18,95.18,94.96,94.97,11746.0
2018-05-14 12:30:00,94.91,95.01,94.81,94.99,40612.0,94.91,95.01,94.81,94.99,40612.0
2018-05-14 12:40:00,94.99,95.11,94.98,95.11,49311.0,94.99,95.11,94.98,95.11,49311.0
2018-05-14 12:50:00,95.11,95.23,95.02,95.09,22149.0,95.11,95.23,95.02,95.09,22149.0
2018-05-14 13:00:00,95.05,95.17,94.94,94.94,15067.0,95.05,95.17,94.94,94.94,15067.0
2018-05-14 13:10:00,94.94,94.99,94.81,94.91,233472.0,94.94,94.99,94.81,94.91,233472.0
2018-05-14 13:20:00,94.89,95.03,94.87,94.91,35861.0,94.89,95.03,94.87,94.91,35861.0
2018-05-14 13:30:00,94.91,95.09,94.8,95.09,28800.0,94.91,95.09,94.8,95.09,28800.0
2018-05-14 13:40:00,95.05,95.19,95.05,95.12,12201.0,95.05,95.19,95.05,95.12,12201.0
2018-05-14 13:50:00,95.15,95.21,95.14,95.17,15865.0,95.15,95.21,95.14,95.17,15865.0
2018-05-14 14:00:00,95.19,95.22,94.77,94.77,21921.0,95.19,95.22,94.77,94.77,21921.0
2018-05-14 14:10:00,94.81,94.9,94.71,94.79,107989.0,94.81,94.9,94.71,94.79,107989.0
2018-05-14 14:20:00,94.79,94.8,94.65,94.75,25968.0,94.79,94.8,94.65,94.75,25968.0
2018-05-14 14:30:00,94.74,94.78,94.72,94.74,14410.0,94.74,94.78,94.72,94.74,14410.0
2018-05-14 14:40:00,94.72,94.79,94.63,94.76,21663.0,94.72,94.79,94.63,94.76,21663.0
2018-05-14 14:50:00,94.75,94.83,94.67,94.81,8641.0,94.75,94.83,94.67,94.81,8641.0
2018-05-14 15:00:00,94.83,94.92,94.8,94.92,18537.0,94.83,94.92,94.8,94.92,18537.0
2018-05-14 15:10:00,94.92,94.94,94.71,94.71,18028.0,94.92,94.94,94.71,94.71,18028.0
2018-05-14 15:20:00,94.73,94.94,94.72,94.92,25059.0,94.73,94.94,94.72,94.92,25059.0
2018-05-14 15:30:00,94.93,94.94,94.74,94.81,24955.0,94.93,94.94,94.74,94.81,24955.0
2018-05-14 15:40:00,94.81,94.94,94.78,94.8,64730.0,94.81,94.94,94.78,94.8,64730.0
2018-05-14 15:50:00,94.78,94.88,94.7,94.86,208464.0,94.78,94.88,94.7,94.86,208464.0
2018-05-15 09:30:00,94.01,94.7,94.01,94.41,38029.0,94.01,94.7,94.01,94.41,38029.0
2018-05-15 09:40:00,94.41,95.05,94.14,95.05,49762.0,94.41,95.05,94.14,95.05,49762.0
2018-05-15 09:50:00,95.06,95.14,94.65,94.77,25534.0,95.06,95.14,94.65,94.77,25534.0
2018-05-15 10:00:00,94.74,95.34,94.74,95.25,28938.0,94.74,95.34,94.74,95.25,28938.0
2018-05-15 10:10:00,95.25,95.45,95.07,95.16,21532.0,95.25,95.45,95.07,95.16,21532.0
2018-05-15 10:20:00,95.17,95.57,95.15,95.51,24977.0,95.17,95.57,95.15,95.51,24977.0
2018-05-15 10:30:00,95.48,96.0,95.42,95.98,34086.0,95.48,96.0,95.42,95.98,34086.0
2018-05-15 10:40:00,95.97,96.08,95.75,95.76,37006.0,95.97,96.08,95.75,95.76,37006.0
2018-05-15 10:50:00,95.76,95.85,95.67,95.84,29404.0,95.76,95.85,95.67,95.84,29404.0
2018-05-15 11:00:00,95.87,95.9,95.63,95.8,21356.0,95.87,95.9,95.63,95.8,21356.0
2018-05-15 11:10:00,95.78,95.84,95.61,95.84,24164.0,95.78,95.84,95.61,95.84,24164.0
2018-05-15 11:20:00,95.82,95.94,95.66,95.7,17780.0,95.82,95.94,95.66,95.7,17780.0
2018-05-15 11:30:00,95.65,95.75,95.63,95.67,12844.0,95.65,95.75,95.63,95.67,12844.0
2018-05-15 11:40:00,95.66,95.81,95.65,95.78,22193.0,95.66,95.81,95.65,95.78,22193.0
2018-05-15 11:50:00,95.75,95.79,95.5,95.5,10804.0,95.75,95.79,95.5,95.5,10804.0
2018-05-15 12:00:00,95.52,95.57,95.37,95.49,17875.0,95.52,95.57,95.37,95.49,17875.0
2018-05-15 12:10:00,95.49,95.49,95.37,95.4,17737.0,95.49,95.49,95.37,95.4,17737.0
2018-05-15 12:20:00,95.42,95.52,95.38,95.52,8390.0,95.42,95.52,95.38,95.52,8390.0
2018-05-15 12:30:00,95.53,95.56,95.38,95.39,12865.0,95.53,95.56,95.38,95.39,12865.0
2018-05-15 12:40:00,95.39,95.51,95.33,95.48,14451.0,95.39,95.51,95.33,95.48,14451.0
2018-05-15 12:50:00,95.46,95.5,95.32,95.32,13438.0,95.46,95.5,95.32,95.32,13438.0
2018-05-15 13:00:00,95.3,95.3,95.18,95.24,41677.0,95.3,95.3,95.18,95.24,41677.0
2018-05-15 13:10:00,95.22,95.38,95.2,95.36,9624.0,95.22,95.38,95.2,95.36,9624.0
2018-05-15 13:20:00,95.38,95.39,95.24,95.29,13414.0,95.38,95.39,95.24,95.29,13414.0
2018-05-15 13:30:00,95.3,95.43,95.26,95.42,13928.0,95.3,95.43,95.26,95.42,13928.0
2018-05-15 13:40:00,95.4,95.46,95.3,95.43,11621.0,95.4,95.46,95.3,95.43,11621.0
2018-05-15 13:50:00,95.41,95.45,95.25,95.25,22436.0,95.41,95.45,95.25,95.25,22436.0
2018-05-15 14:00:00,95.22,95.3,95.18,95.21,26391.0,95.22,95.3,95.18,95.21,26391.0
2018-05-15 14:10:00,95.2,95.27,95.15,95.25,49991.0,95.2,95.27,95.15,95.25,49991.0
2018-05-15 14:20:00,95.25,95.32,95.11,95.23,29105.0,95.25,95.32,95.11,95.23,29105.0
2018-05-15 14:30:00,95.25,95.4,95.22,95.29,15610.0,95.25,95.4,95.22,95.29,15610.0
2018-05-15 14:40:00,95.29,95.38,95.2,95.37,32279.0,95.29,95.38,95.2,95.37,32279.0
2018-05-15 14:50:00,95.37,95.46,95.34,95.42,30797.0,95.37,95.46,95.34,95.42,30797.0
2018-05-15 15:00:00,95.44,95.61,95.39,95.54,62001.0,95.44,95.61,95.39,95.54,62001.0
2018-05-15 15:10:00,95.54,95.57,95.45,95.51,50061.0,95.54,95.57,95.45,95.51,50061.0
2018-05-15 15:20:00,95.51,95.53,95.36,95.4,62168.0,95.51,95.53,95.36,95.4,62168.0
2018-05-15 15:30:00,95.37,95.47,95.32,95.32,26101.0,95.37,95.47,95.32,95.32,26101.0
2018-05-15 15:40:00,95.31,95.32,95.18,95.18,38981.0,95.31,95.32,95.18,95.18,38981.0
2018-05-15 15:50:00,95.2,95.32,95.09,95.3,156091.0,95.2,95.32,95.09,95.3,156091.0
2018-05-16 09:30:00,95.01,96.66,94.2,96.32,282871.0,95.01,96.66,94.2,96.32,282871.0
2018-05-16 09:40:00,96.35,96.55,95.62,96.35,188734.0,96.35,96.55,95.62,96.35,188734.0
2018-05-16 09:50:00,96.39,96.39,95.09,95.1,101547.0,96.39,96.39,95.09,95.1,101547.0
2018-05-16 10:00:00,95.12,95.16,94.52,94.55,123263.0,95.12,95.16,94.52,94.55,123263.0
2018-05-16 10:10:00,94.55,94.92,94.35,94.55,75466.0,94.55,94.92,94.35,94.55,75466.0
2018-05-16 10:20:00,94.57,94.83,94.51,94.54,60098.0,94.57,94.83,94.51,94.54,60098.0
2018-05-16 10:30:00,94.6,94.84,94.57,94.75,54479.0,94.6,94.84,94.57,94.75,54479.0
2018-05-16 10:40:00,94.78,95.04,94.74,94.8,45221.0,94.78,95.04,94.74,94.8,45221.0
2018-05-16 10:50:00,94.84,95.02,94.59,94.64,100088.0,94.84,95.02,94.59,94.64,100088.0
2018-05-16 11:00:00,94.65,94.67,94.41,94.48,58474.0,94.65,94.67,94.41,94.48,58474.0
2018-05-16 11:10:00,94.48,94.84,94.44,94.78,46805.0,94.48,94.84,94.44,94.78,46805.0
2018-05-16 11:20:00,94.8,94.84,94.67,94.73,34340.0,94.8,94.84,94.67,94.73,34340.0
2018-05-16 11:30:00,94.73,94.87,94.56,94.87,41667.0,94.73,94.87,94.56,94.87,41667.0
2018-05-16 11:40:00,94.89,95.21,94.88,95.18,41237.0,94.89,95.21,94.88,95.18,41237.0
2018-05-16 11:50:00,95.17,95.45,95.17,95.43,52023.0,95.17,95.45,95.17,95.43,52023.0
2018-05-16 12:00:00,95.47,95.69,95.44,95.59,56041.0,95.47,95.69,95.44,95.59,56041.0
2018-05-16 12:10:00,95.6,95.6,95.29,95.47,24488.0,95.6,95.6,95.29,95.47,24488.0
2018-05-16 12:20:00,95.47,95.48,95.29,95.33,19741.0,95.47,95.48,95.29,95.33,19741.0
2018-05-16 12:30:00,95.33,95.42,95.25,95.41,80415.0,95.33,95.42,95.25,95.41,80415.0
2018-05-16 12:40:00,95.41,95.42,95.23,95.36,24042.0,95.41,95.42,95.23,95.36,24042.0
2018-05-16 12:50:00,95.36,95.41,95.25,95.29,15265.0,95.36,95.41,95.25,95.29,15265.0
2018-05-16 13:00:00,95.27,95.34,95.22,95.33,16725.0,95.27,95.34,95.22,95.33,16725.0
2018-05-16 13:10:00,95.34,95.41,95.26,95.34,18013.0,95.34,95.41,95.26,95.34,18013.0
2018-05-16 13:20:00,95.38,95.42,95.33,95.42,19567.0,95.38,95.42,95.33,95.42,19567.0
2018-05-16 13:30:00,95.41,95.41,95.17,95.28,41900.0,95.41,95.41,95.17,95.28,41900.0
2018-05-16 13:40:00,95.3,95.34,95.05,95.07,13027.0,95.3,95.34,95.05,95.07,13027.0
2018-05-16 13:50:00,95.1,95.38,95.1,95.3,49625.0,95.1,95.38,95.1,95.3,49625.0
2018-05-16 14:00:00,95.31,95.34,95.04,95.04,23284.0,95.31,95.34,95.04,95.04,23284.0
2018-05-16 14:10:00,95.04,95.21,95.04,95.08,21790.0,95.04,95.21,95.04,95.08,21790.0
2018-05-16 14:20:00,95.1,95.11,94.98,95.11,28775.0,95.1,95.11,94.98,95.11,28775.0
2018-05-16 14:30:00,95.11,95.12,95.01,95.1,27833.0,95.11,95.12,95.01,95.1,27833.0
2018-05-16 14:40:00,95.11,95.11,94.98,95.01,15796.0,95.11,95.11,94.98,95.01,15796.0
2018-05-16 14:50:00,94.98,94.99,94.83,94.84,27204.0,94.98,94.99,94.83,94.84,27204.0
2018-05-16 15:00:00,94.8,94.81,94.64,94.72,36441.0,94.8,94.81,94.64,94.72,36441.0
2018-05-16 15:10:00,94.72,94.75,94.57,94.69,36775.0,94.72,94.75,94.57,94.69,36775.0
2018-05-16 15:20:00,94.67,94.76,94.62,94.62,35234.0,94.67,94.76,94.62,94.62,35234.0
2018-05-16 15:30:00,94.62,94.67,94.55,94.63,63620.0,94.62,94.67,94.55,94.63,63620.0
2018-05-16 15:40:00,94.63,94.7,94.46,94.46,73274.0,94.63,94.7,94.46,94.46,73274.0
2018-05-16 15:50:00,94.47,94.51,94.33,94.5,242323.0,94.47,94.51,94.33,94.5,242323.0
2018-05-17 09:30:00,94.71,95.0,94.5,94.6,41407.0,94.71,95.0,94.5,94.6,41407.0
2018-05-17 09:40:00,94.65,94.81,94.37,94.59,62364.0,94.65,94.81,94.37,94.59,62364.0
2018-05-17 09:50:00,94.64,94.71,94.51,94.56,58569.0,94.64,94.71,94.51,94.56,58569.0
2018-05-17 10:00:00,94.58,94.65,94.34,94.52,84139.0,94.58,94.65,94.34,94.52,84139.0
2018-05-17 10:10:00,94.53,94.55,94.14,94.25,32670.0,94.53,94.55,94.14,94.25,32670.0
2018-05-17 10:20:00,94.25,94.31,93.98,94.01,23131.0,94.25,94.31,93.98,94.01,23131.0
2018-05-17 10:30:00,94.01,94.29,94.0,94.24,31045.0,94.01,94.29,94.0,94.24,31045.0
2018-05-17 10:40:00,94.25,94.64,94.25,94.6,16052.0,94.25,94.64,94.25,94.6,16052.0
2018-05-17 10:50:00,94.6,94.79,94.59,94.74,18530.0,94.6,94.79,94.59,94.74,18530.0
2018-05-17 11:00:00,94.71,94.71,94.3,94.4,27557.0,94.71,94.71,94.3,94.4,27557.0
2018-05-17 11:10:00,94.42,94.53,94.37,94.49,22549.0,94.42,94.53,94.37,94.49,22549.0
2018-05-17 11:20:00,94.49,94.53,94.4,94.43,12403.0,94.49,94.53,94.4,94.43,12403.0
2018-05-17 11:30:00,94.43,94.52,94.31,94.33,16600.0,94.43,94.52,94.31,94.33,16600.0
2018-05-17 11:40:00,94.35,94.41,94.19,94.19,22007.0,94.35,94.41,94.19,94.19,22007.0
2018-05-17 11:50:00,94.2,94.27,94.15,94.15,20829.0,94.2,94.27,94.15,94.15,20829.0
2018-05-17 12:00:00,94.17,94.21,94.08,94.14,53030.0,94.17,94.21,94.08,94.14,53030.0
2018-05-17 12:10:00,94.18,94.23,94.13,94.2,30586.0,94.18,94.23,94.13,94.2,30586.0
2018-05-17 12:20:00,94.2,94.34,94.2,94.25,14574.0,94.2,94.34,94.2,94.25,14574.0
2018-05-17 12:30:00,94.25,94.35,94.23,94.24,19655.0,94.25,94.35,94.23,94.24,19655.0
2018-05-17 12:40:00,94.26,94.26,94.09,94.26,22616.0,94.26,94.26,94.09,94.26,22616.0
2018-05-17 12:50:00,94.24,94.34,94.2,94.34,23279.0,94.24,94.34,94.2,94.34,23279.0
2018-05-17 13:00:00,94.31,94.32,94.17,94.28,17551.0,94.31,94.32,94.17,94.28,17551.0
2018-05-17 13:10:00,94.28,94.29,94.14,94.14,17733.0,94.28,94.29,94.14,94.14,17733.0
2018-05-17 13:20:00,94.13,94.32,94.12,94.31,24411.0,94.13,94.32,94.12,94.31,24411.0
2018-05-17 13:30:00,94.35,94.4,94.31,94.35,19183.0,94.35,94.4,94.31,94.35,19183.0
2018-05-17 13:40:00,94.36,94.43,94.32,94.32,31855.0,94.36,94.43,94.32,94.32,31855.0
2018-05-17 13:50:00,94.34,94.36,94.05,94.13,24050.0,94.34,94.36,94.05,94.13,24050.0
2018-05-17 14:00:00,94.16,94.16,93.82,93.82,37045.0,94.16,94.16,93.82,93.82,37045.0
2018-05-17 14:10:00,93.83,93.98,93.8,93.97,33735.0,93.83,93.98,93.8,93.97,33735.0
2018-05-17 14:20:00,93.96,94.02,93.91,94.0,42254.0,93.96,94.02,93.91,94.0,42254.0
2018-05-17 14:30:00,93.98,94.29,93.97,94.25,28521.0,93.98,94.29,93.97,94.25,28521.0
2018-05-17 14:40:00,94.28,94.3,94.14,94.15,21976.0,94.28,94.3,94.14,94.15,21976.0
2018-05-17 14:50:00,94.15,94.22,94.15,94.2,13537.0,94.15,94.22,94.15,94.2,13537.0
2018-05-17 15:00:00,94.19,94.24,94.14,94.24,22036.0,94.19,94.24,94.14,94.24,22036.0
2018-05-17 15:10:00,94.25,94.27,94.13,94.18,19933.0,94.25,94.27,94.13,94.18,19933.0
2018-05-17 15:20:00,94.19,94.26,94.1,94.1,18561.0,94.19,94.26,94.1,94.1,18561.0
2018-05-17 15:30:00,94.07,94.19,94.03,94.17,26543.0,94.07,94.19,94.03,94.17,26543.0
2018-05-17 15:40:00,94.17,94.3,94.1,94.3,37430.0,94.17,94.3,94.1,94.3,37430.0
2018-05-17 15:50:00,94.31,94.32,94.15,94.3,100542.0,94.31,94.32,94.15,94.3,100542.0
2018-05-18 09:30:00,93.77,94.33,93.55,93.88,145982.0,93.77,94.33,93.55,93.88,145982.0
2018-05-18 09:40:00,93.84,93.92,93.71,93.75,23954.0,93.84,93.92,93.71,93.75,23954.0
2018-05-18 09:50:00,93.74,93.85,93.7,93.75,88308.0,93.74,93.85,93.7,93.75,88308.0
2018-05-18 10:00:00,93.77,93.8,93.58,93.65,73239.0,93.77,93.8,93.58,93.65,73239.0
2018-05-18 10:10:00,93.65,93.77,93.51,93.54,66817.0,93.65,93.77,93.51,93.54,66817.0
2018-05-18 10:20:00,93.54,93.71,93.5,93.64,55344.0,93.54,93.71,93.5,93.64,55344.0
2018-05-18 10:30:00,93.67,93.72,93.19,93.23,46218.0,93.67,93.72,93.19,93.23,46218.0
2018-05-18 10:40:00,93.27,93.53,93.23,93.47,42480.0,93.27,93.53,93.23,93.47,42480.0
2018-05-18 10:50:00,93.47,93.55,93.37,93.4,28325.0,93.47,93.55,93.37,93.4,28325.0
2018-05-18 11:00:00,93.41,93.58,93.37,93.5,25539.0,93.41,93.58,93.37,93.5,25539.0
2018-05-18 11:10:00,93.49,93.81,93.45,93.75,71606.0,93.49,93.81,93.45,93.75,71606.0
2018-05-18 11:20:00,93.76,93.82,93.68,93.74,47750.0,93.76,93.82,93.68,93.74,47750.0
2018-05-18 11:30:00,93.74,93.76,93.61,93.65,84216.0,93.74,93.76,93.61,93.65,84216.0
2018-05-18 11:40:00,93.63,93.68,93.38,93.38,53332.0,93.63,93.68,93.38,93.38,53332.0
2018-05-18 11:50:00,93.36,93.51,93.35,93.43,66492.0,93.36,93.51,93.35,93.43,66492.0
2018-05-18 12:00:00,93.48,93.48,93.23,93.26,39283.0,93.48,93.48,93.23,93.26,39283.0
2018-05-18 12:10:00,93.28,93.32,93.18,93.21,37127.0,93.28,93.32,93.18,93.21,37127.0
2018-05-18 12:20:00,93.21,93.32,93.09,93.31,22276.0,93.21,93.32,93.09,93.31,22276.0
2018-05-18 12:30:00,93.32,93.41,93.3,93.41,24604.0,93.32,93.41,93.3,93.41,24604.0
2018-05-18 12:40:00,93.44,93.68,93.39,93.65,37497.0,93.44,93.68,93.39,93.65,37497.0
2018-05-18 12:50:00,93.65,93.67,93.55,93.56,30047.0,93.65,93.67,93.55,93.56,30047.0
2018-05-18 13:00:00,93.58,93.78,93.49,93.7,54587.0,93.58,93.78,93.49,93.7,54587.0
2018-05-18 13:10:00,93.72,93.78,93.58,93.6,41477.0,93.72,93.78,93.58,93.6,41477.0
2018-05-18 13:20:00,93.6,93.63,93.5,93.57,17807.0,93.6,93.63,93.5,93.57,17807.0
2018-05-18 13:30:00,93.57,93.57,93.43,93.43,18742.0,93.57,93.57,93.43,93.43,18742.0
2018-05-18 13:40:00,93.45,93.58,93.26,93.29,69374.0,93.45,93.58,93.26,93.29,69374.0
2018-05-18 13:50:00,93.32,93.72,93.27,93.7,174022.0,93.32,93.72,93.27,93.7,174022.0
2018-05-18 14:00:00,93.72,93.79,93.6,93.67,48720.0,93.72,93.79,93.6,93.67,48720.0
2018-05-18 14:10:00,93.68,93.72,93.65,93.7,43077.0,93.68,93.72,93.65,93.7,43077.0
2018-05-18 14:20:00,93.7,93.77,93.69,93.77,35832.0,93.7,93.77,93.69,93.77,35832.0
2018-05-18 14:30:00,93.76,93.82,93.64,93.7,44076.0,93.76,93.82,93.64,93.7,44076.0
2018-05-18 14:40:00,93.7,93.71,93.58,93.62,32471.0,93.7,93.71,93.58,93.62,32471.0
2018-05-18 14:50:00,93.63,93.71,93.61,93.67,48909.0,93.63,93.71,93.61,93.67,48909.0
2018-05-18 15:00:00,93.69,93.69,93.48,93.5,55873.0,93.69,93.69,93.48,93.5,55873.0
2018-05-18 15:10:00,93.51,93.51,93.35,93.42,45565.0,93.51,93.51,93.35,93.42,45565.0
2018-05-18 15:20:00,93.42,93.45,93.33,93.38,59351.0,93.42,93.45,93.33,93.38,59351.0
2018-05-18 15:30:00,93.37,93.45,93.26,93.32,74645.0,93.37,93.45,93.26,93.32,74645.0
2018-05-18 15:40:00,93.31,93.36,93.17,93.27,120049.0,93.31,93.36,93.17,93.27,120049.0
2018-05-18 15:50:00,93.26,93.26,93.05,93.1,451741.0,93.26,93.26,93.05,93.1,451741.0
2018-05-21 09:30:00,93.78,94.14,93.51,94.05,89425.0,93.78,94.14,93.51,94.05,89425.0
2018-05-21 09:40:00,94.06,94.44,94.05,94.39,45348.0,94.06,94.44,94.05,94.39,45348.0
2018-05-21 09:50:00,94.42,94.58,94.12,94.14,48240.0,94.42,94.58,94.12,94.14,48240.0
2018-05-21 10:00:00,94.17,94.22,93.98,94.06,34695.0,94.17,94.22,93.98,94.06,34695.0
2018-05-21 10:10:00,94.08,94.36,94.08,94.36,44336.0,94.08,94.36,94.08,94.36,44336.0
2018-05-21 10:20:00,94.38,94.56,94.27,94.5,33435.0,94.38,94.56,94.27,94.5,33435.0
2018-05-21 10:30:00,94.53,94.68,94.51,94.59,39272.0,94.53,94.68,94.51,94.59,39272.0
2018-05-21 10:40:00,94.59,94.72,94.47,94.63,74063.0,94.59,94.72,94.47,94.63,74063.0
2018-05-21 10:50:00,94.62,94.62,94.3,94.35,40980.0,94.62,94.62,94.3,94.35,40980.0
2018-05-21 11:00:00,94.34,94.35,94.2,94.25,41102.0,94.34,94.35,94.2,94.25,41102.0
2018-05-21 11:10:00,94.25,94.29,94.19,94.26,28041.0,94.25,94.29,94.19,94.26,28041.0
2018-05-21 11:20:00,94.24,94.46,94.11,94.23,32064.0,94.24,94.46,94.11,94.23,32064.0
2018-05-21 11:30:00,94.25,94.26,94.02,94.08,51026.0,94.25,94.26,94.02,94.08,51026.0
2018-05-21 11:40:00,94.07,94.09,93.96,94.0,38756.0,94.07,94.09,93.96,94.0,38756.0
2018-05-21 11:50:00,94.0,94.01,93.83,93.87,29254.0,94.0,94.01,93.83,93.87,29254.0
2018-05-21 12:00:00,93.89,93.89,93.8,93.86,19860.0,93.89,93.89,93.8,93.86,19860.0
2018-05-21 12:10:00,93.88,93.97,93.83,93.97,31797.0,93.88,93.97,93.83,93.97,31797.0
2018-05-21 12:20:00,93.98,94.09,93.97,93.99,23078.0,93.98,94.09,93.97,93.99,23078.0
2018-05-21 12:30:00,94.0,94.05,93.93,93.98,22044.0,94.0,94.05,93.93,93.98,22044.0
2018-05-21 12:40:00,93.97,94.11,93.93,94.07,52359.0,93.97,94.11,93.93,94.07,52359.0
2018-05-21 12:50:00,94.07,94.13,94.06,94.06,29216.0,94.07,94.13,94.06,94.06,29216.0
2018-05-21 13:00:00,94.07,94.34,94.06,94.32,21527.0,94.07,94.34,94.06,94.32,21527.0
2018-05-21 13:10:00,94.33,94.39,94.23,94.34,31743.0,94.33,94.39,94.23,94.34,31743.0
2018-05-21 13:20:00,94.36,94.39,94.25,94.31,33661.0,94.36,94.39,94.25,94.31,33661.0
2018-05-21 13:30:00,94.31,94.33,94.18,94.18,27879.0,94.31,94.33,94.18,94.18,27879.0
2018-05-21 13:40:00,94.2,94.26,94.17,94.21,8560.0,94.2,94.26,94.17,94.21,8560.0
2018-05-21 13:50:00,94.21,94.23,94.08,94.12,15044.0,94.21,94.23,94.08,94.12,15044.0
2018-05-21 14:00:00,94.11,94.11,93.99,94.03,23158.0,94.11,94.11,93.99,94.03,23158.0
2018-05-21 14:10:00,94.05,94.08,93.98,94.01,22160.0,94.05,94.08,93.98,94.01,22160.0
2018-05-21 14:20:00,94.02,94.07,93.95,94.07,24166.0,94.02,94.07,93.95,94.07,24166.0
2018-05-21 14:30:00,94.05,94.05,93.77,93.85,36042.0,94.05,94.05,93.77,93.85,36042.0
2018-05-21 14:40:00,93.86,94.0,93.84,93.98,13757.0,93.86,94.0,93.84,93.98,13757.0
2018-05-21 14:50:00,94.0,94.1,93.99,94.02,28901.0,94.0,94.1,93.99,94.02,28901.0
2018-05-21 15:00:00,94.01,94.08,93.99,94.07,21094.0,94.01,94.08,93.99,94.07,21094.0
2018-05-21 15:10:00,94.05,94.09,94.01,94.02,32164.0,94.05,94.09,94.01,94.02,32164.0
2018-05-21 15:20:00,94.02,94.07,93.85,93.89,30806.0,94.02,94.07,93.85,93.89,30806.0
2018-05-21 15:30:00,93.89,93.89,93.68,93.7,36283.0,93.89,93.89,93.68,93.7,36283.0
2018-05-21 15:40:00,93.71,93.76,93.64,93.72,48860.0,93.71,93.76,93.64,93.72,48860.0
2018-05-21 15:50:00,93.73,93.86,93.72,93.82,158272.0,93.73,93.86,93.72,93.82,158272.0
2018-05-22 09:30:00,94.17,94.57,93.98,94.19,54048.0,94.17,94.57,93.98,94.19,54048.0
2018-05-22 09:40:00,94.23,94.25,93.7,94.15,77798.0,94.23,94.25,93.7,94.15,77798.0
2018-05-22 09:50:00,94.19,94.6,94.18,94.54,57763.0,94.19,94.6,94.18,94.54,57763.0
2018-05-22 10:00:00,94.51,95.12,94.51,94.93,48377.0,94.51,95.12,94.51,94.93,48377.0
2018-05-22 10:10:00,94.98,95.06,94.77,94.79,40695.0,94.98,95.06,94.77,94.79,40695.0
2018-05-22 10:20:00,94.82,94.86,94.44,94.44,31667.0,94.82,94.86,94.44,94.44,31667.0
2018-05-22 10:30:00,94.46,94.62,94.39,94.62,67482.0,94.46,94.62,94.39,94.62,67482.0
2018-05-22 10:40:00,94.59,94.73,94.27,94.34,62913.0,94.59,94.73,94.27,94.34,62913.0
2018-05-22 10:50:00,94.31,94.43,94.18,94.21,19620.0,94.31,94.43,94.18,94.21,19620.0
2018-05-22 11:00:00,94.2,94.22,93.98,94.01,21900.0,94.2,94.22,93.98,94.01,21900.0
2018-05-22 11:10:00,94.0,94.28,93.95,94.2,36033.0,94.0,94.28,93.95,94.2,36033.0
2018-05-22 11:20:00,94.21,94.25,94.15,94.19,55578.0,94.21,94.25,94.15,94.19,55578.0
2018-05-22 11:30:00,94.17,94.26,94.09,94.2,57889.0,94.17,94.26,94.09,94.2,57889.0
2018-05-22 11:40:00,94.2,94.25,94.06,94.15,38547.0,94.2,94.25,94.06,94.15,38547.0
2018-05-22 11:50:00,94.15,94.38,94.14,94.32,25389.0,94.15,94.38,94.14,94.32,25389.0
2018-05-22 12:00:00,94.32,94.34,94.09,94.09,23940.0,94.32,94.34,94.09,94.09,23940.0
2018-05-22 12:10:00,94.08,94.21,94.05,94.07,14852.0,94.08,94.21,94.05,94.07,14852.0
2018-05-22 12:20:00,94.05,94.07,93.82,93.82,13923.0,94.05,94.07,93.82,93.82,13923.0
2018-05-22 12:30:00,93.83,93.87,93.69,93.86,19383.0,93.83,93.87,93.69,93.86,19383.0
2018-05-22 12:40:00,93.88,93.92,93.83,93.86,12300.0,93.88,93.92,93.83,93.86,12300.0
2018-05-22 12:50:00,93.85,93.94,93.77,93.92,20395.0,93.85,93.94,93.77,93.92,20395.0
2018-05-22 13:00:00,93.9,93.93,93.77,93.83,25107.0,93.9,93.93,93.77,93.83,25107.0
2018-05-22 13:10:00,93.84,93.98,93.77,93.93,35739.0,93.84,93.98,93.77,93.93,35739.0
2018-05-22 13:20:00,93.9,93.92,93.74,93.79,19462.0,93.9,93.92,93.74,93.79,19462.0
2018-05-22 13:30:00,93.79,93.8,93.62,93.72,24933.0,93.79,93.8,93.62,93.72,24933.0
2018-05-22 13:40:00,93.71,93.77,93.61,93.63,16908.0,93.71,93.77,93.61,93.63,16908.0
2018-05-22 13:50:00,93.62,93.77,93.61,93.74,21936.0,93.62,93.77,93.61,93.74,21936.0
2018-05-22 14:00:00,93.74,93.95,93.73,93.91,35195.0,93.74,93.95,93.73,93.91,35195.0
2018-05-22 14:10:00,93.87,93.99,93.86,93.92,14766.0,93.87,93.99,93.86,93.92,14766.0
2018-05-22 14:20:00,93.94,93.95,93.79,93.84,11224.0,93.94,93.95,93.79,93.84,11224.0
2018-05-22 14:30:00,93.84,93.91,93.83,93.86,14400.0,93.84,93.91,93.83,93.86,14400.0
2018-05-22 14:40:00,93.85,93.91,93.78,93.78,17460.0,93.85,93.91,93.78,93.78,17460.0
2018-05-22 14:50:00,93.79,93.9,93.71,93.73,16667.0,93.79,93.9,93.71,93.73,16667.0
2018-05-22 15:00:00,93.77,93.92,93.73,93.86,21710.0,93.77,93.92,93.73,93.86,21710.0
2018-05-22 15:10:00,93.85,93.89,93.77,93.79,35687.0,93.85,93.89,93.77,93.79,35687.0
2018-05-22 15:20:00,93.8,93.85,93.73,93.8,15098.0,93.8,93.85,93.73,93.8,15098.0
2018-05-22 15:30:00,93.8,93.8,93.55,93.59,30014.0,93.8,93.8,93.55,93.59,30014.0
2018-05-22 15:40:00,93.59,93.65,93.53,93.6,41251.0,93.59,93.65,93.53,93.6,41251.0
2018-05-22 15:50:00,93.61,93.64,93.48,93.57,138038.0,93.61,93.64,93.48,93.57,138038.0
2018-05-23 09:30:00,92.5,92.84,92.26,92.69,105066.0,92.5,92.84,92.26,92.69,105066.0
2018-05-23 09:40:00,92.66,93.25,92.52,92.75,73901.0,92.66,93.25,92.52,92.75,73901.0
2018-05-23 09:50:00,92.78,93.23,92.76,93.17,47755.0,92.78,93.23,92.76,93.17,47755.0
2018-05-23 10:00:00,93.22,93.24,92.56,92.78,37696.0,93.22,93.24,92.56,92.78,37696.0
2018-05-23 10:10:00,92.7,92.92,92.65,92.83,27939.0,92.7,92.92,92.65,92.83,27939.0
2018-05-23 10:20:00,92.78,92.92,92.7,92.87,27200.0,92.78,92.92,92.7,92.87,27200.0
2018-05-23 10:30:00,92.94,93.17,92.9,92.95,25613.0,92.94,93.17,92.9,92.95,25613.0
2018-05-23 10:40:00,92.97,93.03,92.74,92.77,19375.0,92.97,93.03,92.74,92.77,19375.0
2018-05-23 10:50:00,92.77,92.87,92.68,92.76,27415.0,92.77,92.87,92.68,92.76,27415.0
2018-05-23 11:00:00,92.75,92.94,92.45,92.88,48416.0,92.75,92.94,92.45,92.88,48416.0
2018-05-23 11:10:00,92.88,93.13,92.85,93.09,27031.0,92.88,93.13,92.85,93.09,27031.0
2018-05-23 11:20:00,93.11,93.2,93.02,93.05,31077.0,93.11,93.2,93.02,93.05,31077.0
2018-05-23 11:30:00,93.02,93.1,92.88,92.95,26601.0,93.02,93.1,92.88,92.95,26601.0
2018-05-23 11:40:00,93.0,93.1,92.94,93.1,18732.0,93.0,93.1,92.94,93.1,18732.0
2018-05-23 11:50:00,93.1,93.18,92.87,92.87,21463.0,93.1,93.18,92.87,92.87,21463.0
2018-05-23 12:00:00,92.92,93.04,92.85,93.03,22080.0,92.92,93.04,92.85,93.03,22080.0
2018-05-23 12:10:00,93.01,93.02,92.71,92.73,21044.0,93.01,93.02,92.71,92.73,21044.0
2018-05-23 12:20:00,92.73,92.82,92.53,92.54,39944.0,92.73,92.82,92.53,92.54,39944.0
2018-05-23 12:30:00,92.54,92.72,92.51,92.72,62728.0,92.54,92.72,92.51,92.72,62728.0
2018-05-23 12:40:00,92.73,92.95,92.73,92.93,35419.0,92.73,92.95,92.73,92.93,35419.0
2018-05-23 12:50:00,92.96,92.99,92.9,92.99,39450.0,92.96,92.99,92.9,92.99,39450.0
2018-05-23 13:00:00,93.0,93.03,92.83,92.88,18176.0,93.0,93.03,92.83,92.88,18176.0
2018-05-23 13:10:00,92.9,92.96,92.84,92.87,18331.0,92.9,92.96,92.84,92.87,18331.0
2018-05-23 13:20:00,92.88,92.99,92.88,92.98,14894.0,92.88,92.99,92.88,92.98,14894.0
2018-05-23 13:30:00,92.98,93.01,92.9,92.92,19454.0,92.98,93.01,92.9,92.92,19454.0
2018-05-23 13:40:00,92.95,92.99,92.91,92.96,10967.0,92.95,92.99,92.91,92.96,10967.0
2018-05-23 13:50:00,92.95,93.0,92.91,92.98,18521.0,92.95,93.0,92.91,92.98,18521.0
2018-05-23 14:00:00,92.98,93.25,92.94,93.24,35693.0,92.98,93.25,92.94,93.24,35693.0
2018-05-23 14:10:00,93.23,93.48,93.22,93.39,28595.0,93.23,93.48,93.22,93.39,28595.0
2018-05-23 14:20:00,93.4,93.55,93.35,93.46,32142.0,93.4,93.55,93.35,93.46,32142.0
2018-05-23 14:30:00,93.45,93.48,93.27,93.35,32433.0,93.45,93.48,93.27,93.35,32433.0
2018-05-23 14:40:00,93.38,93.45,93.31,93.41,22603.0,93.38,93.45,93.31,93.41,22603.0
2018-05-23 14:50:00,93.43,93.51,93.38,93.49,25092.0,93.43,93.51,93.38,93.49,25092.0
2018-05-23 15:00:00,93.48,93.57,93.42,93.57,36143.0,93.48,93.57,93.42,93.57,36143.0
2018-05-23 15:10:00,93.58,93.59,93.49,93.51,26904.0,93.58,93.59,93.49,93.51,26904.0
2018-05-23 15:20:00,93.52,93.67,93.52,93.66,33098.0,93.52,93.67,93.52,93.66,33098.0
2018-05-23 15:30:00,93.65,93.73,93.61,93.66,37295.0,93.65,93.73,93.61,93.66,37295.0
2018-05-23 15:40:00,93.66,93.7,93.48,93.58,63068.0,93.66,93.7,93.48,93.58,63068.0
2018-05-23 15:50:00,93.58,93.71,93.51,93.69,107001.0,93.58,93.71,93.51,93.69,107001.0
2018-05-24 09:30:00,93.69,94.58,93.67,94.35,64933.0,93.69,94.58,93.67,94.35,64933.0
2018-05-24 09:40:00,94.36,94.68,93.88,94.08,113470.0,94.36,94.68,93.88,94.08,113470.0
2018-05-24 09:50:00,94.09,94.24,93.97,94.17,49009.0,94.09,94.24,93.97,94.17,49009.0
2018-05-24 10:00:00,94.2,94.61,94.2,94.55,44904.0,94.2,94.61,94.2,94.55,44904.0
2018-05-24 10:10:00,94.59,94.88,94.52,94.62,43020.0,94.59,94.88,94.52,94.62,43020.0
2018-05-24 10:20:00,94.64,94.81,94.56,94.8,34473.0,94.64,94.81,94.56,94.8,34473.0
2018-05-24 10:30:00,94.79,95.1,94.47,95.07,56120.0,94.79,95.1,94.47,95.07,56120.0
2018-05-24 10:40:00,95.06,95.2,94.92,95.02,125147.0,95.06,95.2,94.92,95.02,125147.0
2018-05-24 10:50:00,95.08,95.11,94.75,94.82,98304.0,95.08,95.11,94.75,94.82,98304.0
2018-05-24 11:00:00,94.82,94.88,94.61,94.61,56033.0,94.82,94.88,94.61,94.61,56033.0
2018-05-24 11:10:00,94.62,94.76,94.39,94.69,75649.0,94.62,94.76,94.39,94.69,75649.0
2018-05-24 11:20:00,94.68,94.71,94.49,94.66,26089.0,94.68,94.71,94.49,94.66,26089.0
2018-05-24 11:30:00,94.66,94.74,94.45,94.45,34552.0,94.66,94.74,94.45,94.45,34552.0
2018-05-24 11:40:00,94.45,94.61,94.44,94.47,29295.0,94.45,94.61,94.44,94.47,29295.0
2018-05-24 11:50:00,94.43,94.43,94.23,94.36,27573.0,94.43,94.43,94.23,94.36,27573.0
2018-05-24 12:00:00,94.37,94.45,94.3,94.31,27500.0,94.37,94.45,94.3,94.31,27500.0
2018-05-24 12:10:00,94.31,94.39,94.24,94.39,20833.0,94.31,94.39,94.24,94.39,20833.0
2018-05-24 12:20:00,94.39,94.46,94.37,94.41,14898.0,94.39,94.46,94.37,94.41,14898.0
2018-05-24 12:30:00,94.43,94.48,94.35,94.41,20629.0,94.43,94.48,94.35,94.41,20629.0
2018-05-24 12:40:00,94.41,94.58,94.37,94.58,46995.0,94.41,94.58,94.37,94.58,46995.0
2018-05-24 12:50:00,94.55,94.68,94.51,94.63,20681.0,94.55,94.68,94.51,94.63,20681.0
2018-05-24 13:00:00,94.65,94.71,94.52,94.65,18251.0,94.65,94.71,94.52,94.65,18251.0
2018-05-24 13:10:00,94.68,94.71,94.61,94.7,29817.0,94.68,94.71,94.61,94.7,29817.0
2018-05-24 13:20:00,94.7,94.7,94.57,94.63,10738.0,94.7,94.7,94.57,94.63,10738.0
2018-05-24 13:30:00,94.61,94.74,94.59,94.73,14408.0,94.61,94.74,94.59,94.73,14408.0
2018-05-24 13:40:00,94.73,94.84,94.6,94.83,23435.0,94.73,94.84,94.6,94.83,23435.0
2018-05-24 13:50:00,94.84,94.84,94.67,94.71,14580.0,94.84,94.84,94.67,94.71,14580.0
2018-05-24 14:00:00,94.71,94.79,94.6,94.76,33102.0,94.71,94.79,94.6,94.76,33102.0
2018-05-24 14:10:00,94.76,94.8,94.69,94.72,14095.0,94.76,94.8,94.69,94.72,14095.0
2018-05-24 14:20:00,94.7,94.79,94.7,94.7,23093.0,94.7,94.79,94.7,94.7,23093.0
2018-05-24 14:30:00,94.69,94.73,94.55,94.64,20885.0,94.69,94.73,94.55,94.64,20885.0
2018-05-24 14:40:00,94.64,94.69,94.6,94.6,19222.0,94.64,94.69,94.6,94.6,19222.0
2018-05-24 14:50:00,94.6,94.7,94.53,94.67,35902.0,94.6,94.7,94.53,94.67,35902.0
2018-05-24 15:00:00,94.67,94.67,94.48,94.59,30820.0,94.67,94.67,94.48,94.59,30820.0
2018-05-24 15:10:00,94.6,94.64,94.53,94.63,20711.0,94.6,94.64,94.53,94.63,20711.0
2018-05-24 15:20:00,94.63,94.75,94.62,94.63,34244.0,94.63,94.75,94.62,94.63,34244.0
2018-05-24 15:30:00,94.63,94.63,94.47,94.53,63835.0,94.63,94.63,94.47,94.53,63835.0
2018-05-24 15:40:00,94.52,94.66,94.51,94.62,100743.0,94.52,94.66,94.51,94.62,100743.0
2018-05-24 15:50:00,94.65,94.72,94.56,94.65,172012.0,94.65,94.72,94.56,94.65,172012.0
2018-05-25 09:30:00,94.69,94.9,94.25,94.51,120699.0,94.69,94.9,94.25,94.51,120699.0
2018-05-25 09:40:00,94.5,94.69,94.19,94.69,42271.0,94.5,94.69,94.19,94.69,42271.0
2018-05-25 09:50:00,94.64,95.49,94.45,95.34,72256.0,94.64,95.49,94.45,95.34,72256.0
2018-05-25 10:00:00,95.34,95.66,95.12,95.66,29332.0,95.34,95.66,95.12,95.66,29332.0
2018-05-25 10:10:00,95.64,95.93,95.55,95.84,29496.0,95.64,95.93,95.55,95.84,29496.0
2018-05-25 10:20:00,95.79,96.04,95.71,95.88,69872.0,95.79,96.04,95.71,95.88,69872.0
2018-05-25 10:30:00,95.83,95.9,95.64,95.67,33273.0,95.83,95.9,95.64,95.67,33273.0
2018-05-25 10:40:00,95.66,95.7,95.49,95.52,31190.0,95.66,95.7,95.49,95.52,31190.0
2018-05-25 10:50:00,95.52,95.71,95.35,95.62,42344.0,95.52,95.71,95.35,95.62,42344.0
2018-05-25 11:00:00,95.62,95.76,95.5,95.5,52597.0,95.62,95.76,95.5,95.5,52597.0
2018-05-25 11:10:00,95.49,95.57,95.32,95.37,61509.0,95.49,95.57,95.32,95.37,61509.0
2018-05-25 11:20:00,95.36,95.5,95.36,95.47,40238.0,95.36,95.5,95.36,95.47,40238.0
2018-05-25 11:30:00,95.47,95.72,95.44,95.72,47293.0,95.47,95.72,95.44,95.72,47293.0
2018-05-25 11:40:00,95.73,95.77,95.68,95.73,28853.0,95.73,95.77,95.68,95.73,28853.0
2018-05-25 11:50:00,95.72,95.72,95.52,95.61,24858.0,95.72,95.72,95.52,95.61,24858.0
2018-05-25 12:00:00,95.58,95.62,95.48,95.48,36967.0,95.58,95.62,95.48,95.48,36967.0
2018-05-25 12:10:00,95.44,95.53,95.42,95.42,27422.0,95.44,95.53,95.42,95.42,27422.0
2018-05-25 12:20:00,95.41,95.48,95.33,95.45,56021.0,95.41,95.48,95.33,95.45,56021.0
2018-05-25 12:30:00,95.43,95.53,95.43,95.47,26418.0,95.43,95.53,95.43,95.47,26418.0
2018-05-25 12:40:00,95.48,95.53,95.37,95.39,20320.0,95.48,95.53,95.37,95.39,20320.0
2018-05-25 12:50:00,95.39,95.54,95.36,95.54,29406.0,95.39,95.54,95.36,95.54,29406.0
2018-05-25 13:00:00,95.55,95.65,95.55,95.6,21168.0,95.55,95.65,95.55,95.6,21168.0
2018-05-25 13:10:00,95.61,95.65,95.45,95.51,26069.0,95.61,95.65,95.45,95.51,26069.0
2018-05-25 13:20:00,95.5,95.59,95.5,95.57,21530.0,95.5,95.59,95.5,95.57,21530.0
2018-05-25 13:30:00,95.57,95.59,95.5,95.53,23032.0,95.57,95.59,95.5,95.53,23032.0
2018-05-25 13:40:00,95.55,95.56,95.41,95.41,52355.0,95.55,95.56,95.41,95.41,52355.0
2018-05-25 13:50:00,95.41,95.41,95.14,95.19,47530.0,95.41,95.41,95.14,95.19,47530.0
2018-05-25 14:00:00,95.18,95.29,95.18,95.22,22104.0,95.18,95.29,95.18,95.22,22104.0
2018-05-25 14:10:00,95.23,95.33,95.23,95.28,27368.0,95.23,95.33,95.23,95.28,27368.0
2018-05-25 14:20:00,95.27,95.32,95.23,95.32,37944.0,95.27,95.32,95.23,95.32,37944.0
2018-05-25 14:30:00,95.31,95.32,95.16,95.16,21327.0,95.31,95.32,95.16,95.16,21327.0
2018-05-25 14:40:00,95.16,95.18,95.03,95.09,30080.0,95.16,95.18,95.03,95.09,30080.0
2018-05-25 14:50:00,95.09,95.15,95.07,95.09,23380.0,95.09,95.15,95.07,95.09,23380.0
2018-05-25 15:00:00,95.08,95.09,94.95,94.99,35299.0,95.08,95.09,94.95,94.99,35299.0
2018-05-25 15:10:00,94.99,95.23,94.99,95.23,50614.0,94.99,95.23,94.99,95.23,50614.0
2018-05-25 15:20:00,95.23,95.31,95.18,95.28,69849.0,95.23,95.31,95.18,95.28,69849.0
2018-05-25 15:30:00,95.28,95.29,95.13,95.14,46436.0,95.28,95.29,95.13,95.14,46436.0
2018-05-25 15:40:00,95.13,95.14,94.99,95.01,79656.0,95.13,95.14,94.99,95.01,79656.0
2018-05-25 15:50:00,95.01,95.28,95.01,95.19,226624.0,95.01,95.28,95.01,95.19,226624.0
2018-05-29 09:30:00,95.01,95.71,94.8,94.96,115571.0,95.01,95.71,94.8,94.96,115571.0
2018-05-29 09:40:00,94.96,95.05,94.55,94.67,108210.0,94.96,95.05,94.55,94.67,108210.0
2018-05-29 09:50:00,94.63,95.11,94.59,95.02,68466.0,94.63,95.11,94.59,95.02,68466.0
2018-05-29 10:00:00,95.03,95.25,94.84,95.08,158984.0,95.03,95.25,94.84,95.08,158984.0
2018-05-29 10:10:00,95.08,95.22,94.94,95.21,84838.0,95.08,95.22,94.94,95.21,84838.0
2018-05-29 10:20:00,95.21,95.3,94.98,95.04,48085.0,95.21,95.3,94.98,95.04,48085.0
2018-05-29 10:30:00,95.0,95.0,94.7,94.77,49214.0,95.0,95.0,94.7,94.77,49214.0
2018-05-29 10:40:00,94.79,94.81,94.61,94.66,39162.0,94.79,94.81,94.61,94.66,39162.0
2018-05-29 10:50:00,94.67,94.78,94.63,94.71,35305.0,94.67,94.78,94.63,94.71,35305.0
2018-05-29 11:00:00,94.7,94.82,94.59,94.72,43733.0,94.7,94.82,94.59,94.72,43733.0
2018-05-29 11:10:00,94.72,95.09,94.69,94.95,61661.0,94.72,95.09,94.69,94.95,61661.0
2018-05-29 11:20:00,94.99,95.1,94.83,94.88,67426.0,94.99,95.1,94.83,94.88,67426.0
2018-05-29 11:30:00,94.87,95.05,94.86,94.91,62865.0,94.87,95.05,94.86,94.91,62865.0
2018-05-29 11:40:00,94.91,94.91,94.59,94.6,44619.0,94.91,94.91,94.59,94.6,44619.0
2018-05-29 11:50:00,94.62,94.68,94.5,94.5,32622.0,94.62,94.68,94.5,94.5,32622.0
2018-05-29 12:00:00,94.51,94.52,94.35,94.41,40282.0,94.51,94.52,94.35,94.41,40282.0
2018-05-29 12:10:00,94.43,94.48,94.25,94.37,40815.0,94.43,94.48,94.25,94.37,40815.0
2018-05-29 12:20:00,94.33,94.49,94.3,94.44,26999.0,94.33,94.49,94.3,94.44,26999.0
2018-05-29 12:30:00,94.43,94.66,94.43,94.61,50522.0,94.43,94.66,94.43,94.61,50522.0
2018-05-29 12:40:00,94.65,94.77,94.49,94.64,58135.0,94.65,94.77,94.49,94.64,58135.0
2018-05-29 12:50:00,94.63,94.69,94.53,94.61,32475.0,94.63,94.69,94.53,94.61,32475.0
2018-05-29 13:00:00,94.6,94.69,94.45,94.47,33225.0,94.6,94.69,94.45,94.47,33225.0
2018-05-29 13:10:00,94.54,94.57,94.43,94.56,21387.0,94.54,94.57,94.43,94.56,21387.0
2018-05-29 13:20:00,94.56,94.65,94.48,94.54,24874.0,94.56,94.65,94.48,94.54,24874.0
2018-05-29 13:30:00,94.53,94.54,94.37,94.49,22641.0,94.53,94.54,94.37,94.49,22641.0
2018-05-29 13:40:00,94.5,94.65,94.49,94.64,26900.0,94.5,94.65,94.49,94.64,26900.0
2018-05-29 13:50:00,94.65,94.69,94.59,94.63,28956.0,94.65,94.69,94.59,94.63,28956.0
2018-05-29 14:00:00,94.61,94.61,94.42,94.55,40282.0,94.61,94.61,94.42,94.55,40282.0
2018-05-29 14:10:00,94.55,94.56,94.3,94.31,30219.0,94.55,94.56,94.3,94.31,30219.0
2018-05-29 14:20:00,94.3,94.3,94.1,94.22,36748.0,94.3,94.3,94.1,94.22,36748.0
2018-05-29 14:30:00,94.23,94.45,94.18,94.4,37232.0,94.23,94.45,94.18,94.4,37232.0
2018-05-29 14:40:00,94.41,94.5,94.25,94.41,49881.0,94.41,94.5,94.25,94.41,49881.0
2018-05-29 14:50:00,94.39,94.4,94.21,94.27,45890.0,94.39,94.4,94.21,94.27,45890.0
2018-05-29 15:00:00,94.29,94.5,94.28,94.5,28783.0,94.29,94.5,94.28,94.5,28783.0
2018-05-29 15:10:00,94.51,94.67,94.5,94.65,42185.0,94.51,94.67,94.5,94.65,42185.0
2018-05-29 15:20:00,94.67,94.72,94.47,94.56,44247.0,94.67,94.72,94.47,94.56,44247.0
2018-05-29 15:30:00,94.58,94.94,94.5,94.79,131797.0,94.58,94.94,94.5,94.79,131797.0
2018-05-29 15:40:00,94.79,95.0,94.69,94.83,92885.0,94.79,95.0,94.69,94.83,92885.0
2018-05-29 15:50:00,94.84,94.95,94.83,94.9,211117.0,94.84,94.95,94.83,94.9,211117.0
2018-05-30 09:30:00,95.61,95.9,95.19,95.58,129194.0,95.61,95.9,95.19,95.58,129194.0
2018-05-30 09:40:00,95.59,95.67,95.14,95.57,93605.0,95.59,95.67,95.14,95.57,93605.0
2018-05-30 09:50:00,95.58,95.6,94.86,94.89,83124.0,95.58,95.6,94.86,94.89,83124.0
2018-05-30 10:00:00,94.85,94.97,94.77,94.93,49778.0,94.85,94.97,94.77,94.93,49778.0
2018-05-30 10:10:00,94.94,94.97,94.8,94.81,78911.0,94.94,94.97,94.8,94.81,78911.0
2018-05-30 10:20:00,94.82,95.09,94.7,95.09,80998.0,94.82,95.09,94.7,95.09,80998.0
2018-05-30 10:30:00,95.11,95.49,95.0,95.33,113752.0,95.11,95.49,95.0,95.33,113752.0
2018-05-30 10:40:00,95.35,95.68,95.24,95.63,42013.0,95.35,95.68,95.24,95.63,42013.0
2018-05-30 10:50:00,95.68,95.75,95.56,95.75,41272.0,95.68,95.75,95.56,95.75,41272.0
2018-05-30 11:00:00,95.77,95.8,95.62,95.62,25744.0,95.77,95.8,95.62,95.62,25744.0
2018-05-30 11:10:00,95.65,96.05,95.64,96.05,28617.0,95.65,96.05,95.64,96.05,28617.0
2018-05-30 11:20:00,96.08,96.45,96.08,96.34,38162.0,96.08,96.45,96.08,96.34,38162.0
2018-05-30 11:30:00,96.36,96.71,96.28,96.35,63604.0,96.36,96.71,96.28,96.35,63604.0
2018-05-30 11:40:00,96.4,96.57,96.35,96.52,29459.0,96.4,96.57,96.35,96.52,29459.0
2018-05-30 11:50:00,96.55,96.71,96.39,96.56,38346.0,96.55,96.71,96.39,96.56,38346.0
2018-05-30 12:00:00,96.57,96.57,96.28,96.28,52098.0,96.57,96.57,96.28,96.28,52098.0
2018-05-30 12:10:00,96.29,96.42,96.22,96.42,44392.0,96.29,96.42,96.22,96.42,44392.0
2018-05-30 12:20:00,96.44,96.62,96.4,96.47,31213.0,96.44,96.62,96.4,96.47,31213.0
2018-05-30 12:30:00,96.47,96.52,96.3,96.4,32963.0,96.47,96.52,96.3,96.4,32963.0
2018-05-30 12:40:00,96.43,96.45,96.25,96.3,17540.0,96.43,96.45,96.25,96.3,17540.0
2018-05-30 12:50:00,96.26,96.37,96.25,96.31,18263.0,96.26,96.37,96.25,96.31,18263.0
2018-05-30 13:00:00,96.34,96.38,96.29,96.31,27680.0,96.34,96.38,96.29,96.31,27680.0
2018-05-30 13:10:00,96.31,96.38,96.22,96.26,33623.0,96.31,96.38,96.22,96.26,33623.0
2018-05-30 13:20:00,96.25,96.32,96.1,96.21,30252.0,96.25,96.32,96.1,96.21,30252.0
2018-05-30 13:30:00,96.18,96.2,95.94,95.99,107776.0,96.18,96.2,95.94,95.99,107776.0
2018-05-30 13:40:00,96.0,96.21,95.96,96.15,95877.0,96.0,96.21,95.96,96.15,95877.0
2018-05-30 13:50:00,96.14,96.15,95.77,95.9,60516.0,96.14,96.15,95.77,95.9,60516.0
2018-05-30 14:00:00,95.91,96.21,95.88,96.15,72808.0,95.91,96.21,95.88,96.15,72808.0
2018-05-30 14:10:00,96.15,96.15,95.95,96.02,87335.0,96.15,96.15,95.95,96.02,87335.0
2018-05-30 14:20:00,96.01,96.19,96.0,96.17,47653.0,96.01,96.19,96.0,96.17,47653.0
2018-05-30 14:30:00,96.17,96.54,96.16,96.5,34495.0,96.17,96.54,96.16,96.5,34495.0
2018-05-30 14:40:00,96.5,96.54,96.33,96.43,45911.0,96.5,96.54,96.33,96.43,45911.0
2018-05-30 14:50:00,96.42,96.5,96.31,96.35,64065.0,96.42,96.5,96.31,96.35,64065.0
2018-05-30 15:00:00,96.36,96.4,96.22,96.27,68626.0,96.36,96.4,96.22,96.27,68626.0
2018-05-30 15:10:00,96.27,96.3,96.1,96.13,65710.0,96.27,96.3,96.1,96.13,65710.0
2018-05-30 15:20:00,96.12,96.19,96.06,96.09,63050.0,96.12,96.19,96.06,96.09,63050.0
2018-05-30 15:30:00,96.07,96.19,96.02,96.19,109240.0,96.07,96.19,96.02,96.19,109240.0
2018-05-30 15:40:00,96.19,96.23,96.1,96.21,150726.0,96.19,96.23,96.1,96.21,150726.0
2018-05-30 15:50:00,96.22,96.56,96.22,96.33,330536.0,96.22,96.56,96.22,96.33,330536.0
2018-05-31 09:30:00,88.27,89.0,85.46,85.51,1324342.0,88.27,89.0,85.46,85.51,1324342.0
2018-05-31 09:40:00,85.49,85.54,84.71,85.32,1083666.0,85.49,85.54,84.71,85.32,1083666.0
2018-05-31 09:50:00,85.33,85.62,84.13,84.56,860994.0,85.33,85.62,84.13,84.56,860994.0
2018-05-31 10:00:00,84.53,84.53,84.01,84.36,699038.0,84.53,84.53,84.01,84.36,699038.0
2018-05-31 10:10:00,84.35,85.15,84.13,85.05,895509.0,84.35,85.15,84.13,85.05,895509.0
2018-05-31 10:20:00,85.04,85.15,84.36,84.55,596578.0,85.04,85.15,84.36,84.55,596578.0
2018-05-31 10:30:00,84.57,85.36,84.52,85.2,561403.0,84.57,85.36,84.52,85.2,561403.0
2018-05-31 10:40:00,85.2,85.47,85.02,85.16,462627.0,85.2,85.47,85.02,85.16,462627.0
2018-05-31 10:50:00,85.17,85.26,84.69,84.78,414386.0,85.17,85.26,84.69,84.78,414386.0
2018-05-31 11:00:00,84.76,84.9,84.68,84.84,216790.0,84.76,84.9,84.68,84.84,216790.0
2018-05-31 11:10:00,84.82,84.85,84.61,84.66,668571.0,84.82,84.85,84.61,84.66,668571.0
2018-05-31 11:20:00,84.66,85.46,84.56,85.08,364813.0,84.66,85.46,84.56,85.08,364813.0
2018-05-31 11:30:00,85.07,85.37,84.63,85.37,297757.0,85.07,85.37,84.63,85.37,297757.0
2018-05-31 11:40:00,85.38,85.65,84.81,85.01,300011.0,85.38,85.65,84.81,85.01,300011.0
2018-05-31 11:50:00,85.02,85.28,84.94,85.28,160861.0,85.02,85.28,84.94,85.28,160861.0
2018-05-31 12:00:00,85.28,85.28,84.8,84.94,304977.0,85.28,85.28,84.8,84.94,304977.0
2018-05-31 12:10:00,84.91,85.18,84.76,84.78,314637.0,84.91,85.18,84.76,84.78,314637.0
2018-05-31 12:20:00,84.78,84.94,84.6,84.65,162782.0,84.78,84.94,84.6,84.65,162782.0
2018-05-31 12:30:00,84.63,84.86,84.49,84.74,211455.0,84.63,84.86,84.49,84.74,211455.0
2018-05-31 12:40:00,84.75,85.04,84.71,84.95,187159.0,84.75,85.04,84.71,84.95,187159.0
2018-05-31 12:50:00,84.95,85.04,84.89,84.97,248648.0,84.95,85.04,84.89,84.97,248648.0
2018-05-31 13:00:00,84.96,84.96,84.69,84.82,113545.0,84.96,84.96,84.69,84.82,113545.0
2018-05-31 13:10:00,84.82,84.82,84.69,84.76,83094.0,84.82,84.82,84.69,84.76,83094.0
2018-05-31 13:20:00,84.76,84.78,84.42,84.46,170422.0,84.76,84.78,84.42,84.46,170422.0
2018-05-31 13:30:00,84.46,84.65,84.14,84.2,356230.0,84.46,84.65,84.14,84.2,356230.0
2018-05-31 13:40:00,84.2,84.24,84.03,84.04,187475.0,84.2,84.24,84.03,84.04,187475.0
2018-05-31 13:50:00,84.03,84.05,83.39,83.42,251842.0,84.03,84.05,83.39,83.42,251842.0
2018-05-31 14:00:00,83.41,83.56,83.14,83.38,316096.0,83.41,83.56,83.14,83.38,316096.0
2018-05-31 14:10:00,83.38,83.38,82.9,83.15,248600.0,83.38,83.38,82.9,83.15,248600.0
2018-05-31 14:20:00,83.16,83.4,82.92,83.03,159546.0,83.16,83.4,82.92,83.03,159546.0
2018-05-31 14:30:00,83.03,83.06,82.83,82.83,192314.0,83.03,83.06,82.83,82.83,192314.0
2018-05-31 14:40:00,82.82,83.0,82.69,82.97,463224.0,82.82,83.0,82.69,82.97,463224.0
2018-05-31 14:50:00,82.98,83.11,82.51,83.11,280401.0,82.98,83.11,82.51,83.11,280401.0
2018-05-31 15:00:00,83.09,83.26,82.96,83.04,274490.0,83.09,83.26,82.96,83.04,274490.0
2018-05-31 15:10:00,83.0,83.01,82.61,82.73,216336.0,83.0,83.01,82.61,82.73,216336.0
2018-05-31 15:20:00,82.72,82.72,82.12,82.26,543963.0,82.72,82.72,82.12,82.26,543963.0
2018-05-31 15:30:00,82.26,82.3,81.36,81.44,614254.0,82.26,82.3,81.36,81.44,614254.0
2018-05-31 15:40:00,81.44,81.95,81.31,81.95,626234.0,81.44,81.95,81.31,81.95,626234.0
2018-05-31 15:50:00,81.95,82.81,81.94,82.6,838255.0,81.95,82.81,81.94,82.6,838255.0
2018-06-01 09:30:00,83.15,83.4,82.05,82.08,535336.0,83.15,83.4,82.05,82.08,535336.0
2018-06-01 09:40:00,82.06,82.97,81.73,82.94,262474.0,82.06,82.97,81.73,82.94,262474.0
2018-06-01 09:50:00,82.92,82.95,82.27,82.68,196162.0,82.92,82.95,82.27,82.68,196162.0
2018-06-01 10:00:00,82.68,82.87,82.54,82.61,177216.0,82.68,82.87,82.54,82.61,177216.0
2018-06-01 10:10:00,82.61,82.74,82.27,82.44,224088.0,82.61,82.74,82.27,82.44,224088.0
2018-06-01 10:20:00,82.45,82.5,82.33,82.38,144538.0,82.45,82.5,82.33,82.38,144538.0
2018-06-01 10:30:00,82.38,82.59,82.26,82.37,143918.0,82.38,82.59,82.26,82.37,143918.0
2018-06-01 10:40:00,82.37,82.67,82.27,82.48,209698.0,82.37,82.67,82.27,82.48,209698.0
2018-06-01 10:50:00,82.48,83.03,82.46,82.82,220751.0,82.48,83.03,82.46,82.82,220751.0
2018-06-01 11:00:00,82.81,82.99,82.69,82.93,354750.0,82.81,82.99,82.69,82.93,354750.0
2018-06-01 11:10:00,82.94,82.97,82.45,82.45,197867.0,82.94,82.97,82.45,82.45,197867.0
2018-06-01 11:20:00,82.45,82.53,82.17,82.17,136543.0,82.45,82.53,82.17,82.17,136543.0
2018-06-01 11:30:00,82.15,82.15,81.94,81.95,118968.0,82.15,82.15,81.94,81.95,118968.0
2018-06-01 11:40:00,81.95,82.13,81.83,81.92,106980.0,81.95,82.13,81.83,81.92,106980.0
2018-06-01 11:50:00,81.92,82.11,81.64,81.66,112570.0,81.92,82.11,81.64,81.66,112570.0
2018-06-01 12:00:00,81.65,81.77,81.51,81.55,172455.0,81.65,81.77,81.51,81.55,172455.0
2018-06-01 12:10:00,81.55,81.95,81.54,81.57,90883.0,81.55,81.95,81.54,81.57,90883.0
2018-06-01 12:20:00,81.58,81.66,81.42,81.53,81169.0,81.58,81.66,81.42,81.53,81169.0
2018-06-01 12:30:00,81.53,81.57,81.28,81.3,109010.0,81.53,81.57,81.28,81.3,109010.0
2018-06-01 12:40:00,81.31,81.36,81.14,81.16,72227.0,81.31,81.36,81.14,81.16,72227.0
2018-06-01 12:50:00,81.17,81.18,81.01,81.13,103969.0,81.17,81.18,81.01,81.13,103969.0
2018-06-01 13:00:00,81.13,81.49,81.12,81.44,156527.0,81.13,81.49,81.12,81.44,156527.0
2018-06-01 13:10:00,81.42,81.71,81.31,81.52,109149.0,81.42,81.71,81.31,81.52,109149.0
2018-06-01 13:20:00,81.52,81.73,81.5,81.59,82262.0,81.52,81.73,81.5,81.59,82262.0
2018-06-01 13:30:00,81.59,81.88,81.59,81.83,105895.0,81.59,81.88,81.59,81.83,105895.0
2018-06-01 13:40:00,81.82,81.94,81.75,81.76,92979.0,81.82,81.94,81.75,81.76,92979.0
2018-06-01 13:50:00,81.75,81.94,81.75,81.92,74967.0,81.75,81.94,81.75,81.92,74967.0
2018-06-01 14:00:00,81.93,81.95,81.77,81.78,83206.0,81.93,81.95,81.77,81.78,83206.0
2018-06-01 14:10:00,81.78,81.82,81.75,81.76,243500.0,81.78,81.82,81.75,81.76,243500.0
2018-06-01 14:20:00,81.75,81.9,81.75,81.77,87970.0,81.75,81.9,81.75,81.77,87970.0
2018-06-01 14:30:00,81.76,81.78,81.48,81.55,204615.0,81.76,81.78,81.48,81.55,204615.0
2018-06-01 14:40:00,81.56,81.76,81.46,81.73,142414.0,81.56,81.76,81.46,81.73,142414.0
2018-06-01 14:50:00,81.74,81.77,81.65,81.72,149405.0,81.74,81.77,81.65,81.72,149405.0
2018-06-01 15:00:00,81.73,81.8,81.68,81.76,95160.0,81.73,81.8,81.68,81.76,95160.0
2018-06-01 15:10:00,81.76,81.77,81.65,81.69,121267.0,81.76,81.77,81.65,81.69,121267.0
2018-06-01 15:20:00,81.68,81.68,81.46,81.46,100836.0,81.68,81.68,81.46,81.46,100836.0
2018-06-01 15:30:00,81.47,81.49,81.31,81.31,259235.0,81.47,81.49,81.31,81.31,259235.0
2018-06-01 15:40:00,81.31,81.58,81.3,81.5,258032.0,81.31,81.58,81.3,81.5,258032.0
2018-06-01 15:50:00,81.51,81.51,81.23,81.27,663484.0,81.51,81.51,81.23,81.27,663484.0
2018-06-04 09:30:00,81.08,81.28,80.01,80.85,363821.0,81.08,81.28,80.01,80.85,363821.0
2018-06-04 09:40:00,80.74,81.69,80.73,81.33,226831.0,80.74,81.69,80.73,81.33,226831.0
2018-06-04 09:50:00,81.33,81.54,80.79,81.14,161335.0,81.33,81.54,80.79,81.14,161335.0
2018-06-04 10:00:00,81.11,81.26,80.89,80.9,97094.0,81.11,81.26,80.89,80.9,97094.0
2018-06-04 10:10:00,80.9,81.01,80.5,80.6,105914.0,80.9,81.01,80.5,80.6,105914.0
2018-06-04 10:20:00,80.6,80.63,80.27,80.28,79288.0,80.6,80.63,80.27,80.28,79288.0
2018-06-04 10:30:00,80.28,80.6,80.19,80.59,105943.0,80.28,80.6,80.19,80.59,105943.0
2018-06-04 10:40:00,80.58,81.08,80.57,80.88,95883.0,80.58,81.08,80.57,80.88,95883.0
2018-06-04 10:50:00,80.87,80.95,80.55,80.68,88983.0,80.87,80.95,80.55,80.68,88983.0
2018-06-04 11:00:00,80.68,80.92,80.6,80.78,120335.0,80.68,80.92,80.6,80.78,120335.0
2018-06-04 11:10:00,80.78,81.09,80.58,80.69,124454.0,80.78,81.09,80.58,80.69,124454.0
2018-06-04 11:20:00,80.7,80.98,80.66,80.87,144159.0,80.7,80.98,80.66,80.87,144159.0
2018-06-04 11:30:00,80.86,80.9,80.66,80.86,73734.0,80.86,80.9,80.66,80.86,73734.0
2018-06-04 11:40:00,80.87,80.94,80.69,80.78,118784.0,80.87,80.94,80.69,80.78,118784.0
2018-06-04 11:50:00,80.78,80.94,80.58,80.65,207370.0,80.78,80.94,80.58,80.65,207370.0
2018-06-04 12:00:00,80.65,80.67,80.35,80.5,151243.0,80.65,80.67,80.35,80.5,151243.0
2018-06-04 12:10:00,80.5,80.54,80.36,80.52,70169.0,80.5,80.54,80.36,80.52,70169.0
2018-06-04 12:20:00,80.52,80.93,80.48,80.86,116569.0,80.52,80.93,80.48,80.86,116569.0
2018-06-04 12:30:00,80.87,81.05,80.65,80.66,51492.0,80.87,81.05,80.65,80.66,51492.0
2018-06-04 12:40:00,80.68,80.68,80.45,80.56,60676.0,80.68,80.68,80.45,80.56,60676.0
2018-06-04 12:50:00,80.56,80.6,80.35,80.41,35037.0,80.56,80.6,80.35,80.41,35037.0
2018-06-04 13:00:00,80.4,80.63,80.36,80.51,44788.0,80.4,80.63,80.36,80.51,44788.0
2018-06-04 13:10:00,80.54,80.69,80.48,80.64,59107.0,80.54,80.69,80.48,80.64,59107.0
2018-06-04 13:20:00,80.64,80.68,80.48,80.51,44524.0,80.64,80.68,80.48,80.51,44524.0
2018-06-04 13:30:00,80.51,80.57,80.47,80.52,43287.0,80.51,80.57,80.47,80.52,43287.0
2018-06-04 13:40:00,80.52,80.6,80.51,80.54,71084.0,80.52,80.6,80.51,80.54,71084.0
2018-06-04 13:50:00,80.53,80.73,80.51,80.63,60646.0,80.53,80.73,80.51,80.63,60646.0
2018-06-04 14:00:00,80.65,80.87,80.56,80.8,78286.0,80.65,80.87,80.56,80.8,78286.0
2018-06-04 14:10:00,80.81,80.82,80.49,80.5,95325.0,80.81,80.82,80.49,80.5,95325.0
2018-06-04 14:20:00,80.48,80.57,80.44,80.54,128377.0,80.48,80.57,80.44,80.54,128377.0
2018-06-04 14:30:00,80.54,80.56,80.49,80.52,85105.0,80.54,80.56,80.49,80.52,85105.0
2018-06-04 14:40:00,80.52,80.86,80.51,80.76,84227.0,80.52,80.86,80.51,80.76,84227.0
2018-06-04 14:50:00,80.75,81.25,80.68,81.03,200357.0,80.75,81.25,80.68,81.03,200357.0
2018-06-04 15:00:00,81.04,81.16,80.87,80.88,111320.0,81.04,81.16,80.87,80.88,111320.0
2018-06-04 15:10:00,80.89,80.9,80.72,80.88,138129.0,80.89,80.9,80.72,80.88,138129.0
2018-06-04 15:20:00,80.88,80.93,80.71,80.75,135887.0,80.88,80.93,80.71,80.75,135887.0
2018-06-04 15:30:00,80.77,81.22,80.73,80.97,234368.0,80.77,81.22,80.73,80.97,234368.0
2018-06-04 15:40:00,80.97,81.25,80.94,81.25,223820.0,80.97,81.25,80.94,81.25,223820.0
2018-06-04 15:50:00,81.25,81.35,81.1,81.21,422032.0,81.25,81.35,81.1,81.21,422032.0
2018-06-05 09:30:00,81.4,82.28,81.21,81.94,264188.0,81.4,82.28,81.21,81.94,264188.0
2018-06-05 09:40:00,81.92,82.1,81.57,82.02,201358.0,81.92,82.1,81.57,82.02,201358.0
2018-06-05 09:50:00,82.02,82.21,81.92,82.03,147703.0,82.02,82.21,81.92,82.03,147703.0
2018-06-05 10:00:00,82.03,82.44,81.93,82.23,201869.0,82.03,82.44,81.93,82.23,201869.0
2018-06-05 10:10:00,82.2,82.25,81.99,82.2,170323.0,82.2,82.25,81.99,82.2,170323.0
2018-06-05 10:20:00,82.19,82.46,82.06,82.39,109343.0,82.19,82.46,82.06,82.39,109343.0
2018-06-05 10:30:00,82.38,82.43,82.07,82.12,109167.0,82.38,82.43,82.07,82.12,109167.0
2018-06-05 10:40:00,82.1,82.15,82.01,82.1,103915.0,82.1,82.15,82.01,82.1,103915.0
2018-06-05 10:50:00,82.09,82.15,81.97,81.99,50001.0,82.09,82.15,81.97,81.99,50001.0
2018-06-05 11:00:00,82.0,82.08,81.92,81.96,56358.0,82.0,82.08,81.92,81.96,56358.0
2018-06-05 11:10:00,81.98,82.19,81.94,82.12,60579.0,81.98,82.19,81.94,82.12,60579.0
2018-06-05 11:20:00,82.1,82.2,82.06,82.18,82323.0,82.1,82.2,82.06,82.18,82323.0
2018-06-05 11:30:00,82.2,82.69,82.18,82.65,93767.0,82.2,82.69,82.18,82.65,93767.0
2018-06-05 11:40:00,82.64,82.89,82.48,82.89,212204.0,82.64,82.89,82.48,82.89,212204.0
2018-06-05 11:50:00,82.89,82.99,82.47,82.92,120859.0,82.89,82.99,82.47,82.92,120859.0
2018-06-05 12:00:00,82.89,82.91,82.67,82.8,63407.0,82.89,82.91,82.67,82.8,63407.0
2018-06-05 12:10:00,82.79,82.79,82.6,82.6,37816.0,82.79,82.79,82.6,82.6,37816.0
2018-06-05 12:20:00,82.58,82.73,82.56,82.69,71185.0,82.58,82.73,82.56,82.69,71185.0
2018-06-05 12:30:00,82.69,82.8,82.66,82.75,70677.0,82.69,82.8,82.66,82.75,70677.0
2018-06-05 12:40:00,82.74,82.78,82.47,82.48,51751.0,82.74,82.78,82.47,82.48,51751.0
2018-06-05 12:50:00,82.5,82.55,82.38,82.45,38135.0,82.5,82.55,82.38,82.45,38135.0
2018-06-05 13:00:00,82.46,82.73,82.43,82.73,40286.0,82.46,82.73,82.43,82.73,40286.0
2018-06-05 13:10:00,82.74,82.81,82.67,82.7,36552.0,82.74,82.81,82.67,82.7,36552.0
2018-06-05 13:20:00,82.67,82.8,82.6,82.67,39705.0,82.67,82.8,82.6,82.67,39705.0
2018-06-05 13:30:00,82.67,82.73,82.64,82.68,75197.0,82.67,82.73,82.64,82.68,75197.0
2018-06-05 13:40:00,82.68,83.16,82.68,83.11,146526.0,82.68,83.16,82.68,83.11,146526.0
2018-06-05 13:50:00,83.11,83.22,83.04,83.06,144504.0,83.11,83.22,83.04,83.06,144504.0
2018-06-05 14:00:00,83.08,83.13,82.91,82.92,46798.0,83.08,83.13,82.91,82.92,46798.0
2018-06-05 14:10:00,82.93,83.01,82.74,82.99,66346.0,82.93,83.01,82.74,82.99,66346.0
2018-06-05 14:20:00,83.0,83.01,82.94,83.0,91648.0,83.0,83.01,82.94,83.0,91648.0
2018-06-05 14:30:00,82.99,83.0,82.88,82.92,158907.0,82.99,83.0,82.88,82.92,158907.0
2018-06-05 14:40:00,82.92,83.0,82.9,82.99,45351.0,82.92,83.0,82.9,82.99,45351.0
2018-06-05 14:50:00,82.98,83.18,82.95,83.17,105607.0,82.98,83.18,82.95,83.17,105607.0
2018-06-05 15:00:00,83.17,83.25,83.12,83.23,107458.0,83.17,83.25,83.12,83.23,107458.0
2018-06-05 15:10:00,83.24,83.29,83.03,83.11,247682.0,83.24,83.29,83.03,83.11,247682.0
2018-06-05 15:20:00,83.12,83.22,83.1,83.17,97996.0,83.12,83.22,83.1,83.17,97996.0
2018-06-05 15:30:00,83.17,83.21,83.08,83.18,170698.0,83.17,83.21,83.08,83.18,170698.0
2018-06-05 15:40:00,83.19,83.28,83.07,83.08,370583.0,83.19,83.28,83.07,83.08,370583.0
2018-06-05 15:50:00,83.08,83.15,82.89,82.94,599537.0,83.08,83.15,82.89,82.94,599537.0
2018-06-06 09:30:00,83.23,83.36,82.28,83.19,199018.0,83.23,83.36,82.28,83.19,199018.0
2018-06-06 09:40:00,83.17,83.68,82.33,82.35,198185.0,83.17,83.68,82.33,82.35,198185.0
2018-06-06 09:50:00,82.39,82.48,81.7,82.01,174348.0,82.39,82.48,81.7,82.01,174348.0
2018-06-06 10:00:00,82.03,82.23,81.8,82.08,120562.0,82.03,82.23,81.8,82.08,120562.0
2018-06-06 10:10:00,82.06,82.17,81.94,82.07,77033.0,82.06,82.17,81.94,82.07,77033.0
2018-06-06 10:20:00,82.05,82.26,82.03,82.05,64197.0,82.05,82.26,82.03,82.05,64197.0
2018-06-06 10:30:00,82.1,82.49,82.06,82.27,89263.0,82.1,82.49,82.06,82.27,89263.0
2018-06-06 10:40:00,82.25,82.3,82.01,82.12,58409.0,82.25,82.3,82.01,82.12,58409.0
2018-06-06 10:50:00,82.12,82.41,82.05,82.24,59235.0,82.12,82.41,82.05,82.24,59235.0
2018-06-06 11:00:00,82.23,82.33,82.1,82.14,62868.0,82.23,82.33,82.1,82.14,62868.0
2018-06-06 11:10:00,82.18,82.23,82.09,82.19,84562.0,82.18,82.23,82.09,82.19,84562.0
2018-06-06 11:20:00,82.19,82.19,82.01,82.02,46567.0,82.19,82.19,82.01,82.02,46567.0
2018-06-06 11:30:00,82.02,82.1,81.8,81.89,60145.0,82.02,82.1,81.8,81.89,60145.0
2018-06-06 11:40:00,81.88,81.94,81.84,81.89,35734.0,81.88,81.94,81.84,81.89,35734.0
2018-06-06 11:50:00,81.9,81.91,81.56,81.58,105170.0,81.9,81.91,81.56,81.58,105170.0
2018-06-06 12:00:00,81.59,81.67,81.45,81.49,70815.0,81.59,81.67,81.45,81.49,70815.0
2018-06-06 12:10:00,81.5,81.58,81.32,81.34,64990.0,81.5,81.58,81.32,81.34,64990.0
2018-06-06 12:20:00,81.35,81.52,81.0,81.52,395473.0,81.35,81.52,81.0,81.52,395473.0
2018-06-06 12:30:00,81.55,81.63,81.44,81.5,63301.0,81.55,81.63,81.44,81.5,63301.0
2018-06-06 12:40:00,81.5,81.52,81.26,81.3,49882.0,81.5,81.52,81.26,81.3,49882.0
2018-06-06 12:50:00,81.3,81.38,81.22,81.37,54702.0,81.3,81.38,81.22,81.37,54702.0
2018-06-06 13:00:00,81.38,81.59,81.38,81.57,33816.0,81.38,81.59,81.38,81.57,33816.0
2018-06-06 13:10:00,81.57,81.61,81.51,81.59,30914.0,81.57,81.61,81.51,81.59,30914.0
2018-06-06 13:20:00,81.6,81.61,81.44,81.51,30719.0,81.6,81.61,81.44,81.51,30719.0
2018-06-06 13:30:00,81.52,81.55,81.4,81.48,53676.0,81.52,81.55,81.4,81.48,53676.0
2018-06-06 13:40:00,81.48,81.51,81.38,81.44,37430.0,81.48,81.51,81.38,81.44,37430.0
2018-06-06 13:50:00,81.44,81.51,81.42,81.42,34131.0,81.44,81.51,81.42,81.42,34131.0
2018-06-06 14:00:00,81.43,81.51,81.42,81.49,31757.0,81.43,81.51,81.42,81.49,31757.0
2018-06-06 14:10:00,81.5,81.52,81.47,81.49,35306.0,81.5,81.52,81.47,81.49,35306.0
2018-06-06 14:20:00,81.5,81.79,81.5,81.73,142327.0,81.5,81.79,81.5,81.73,142327.0
2018-06-06 14:30:00,81.73,81.77,81.61,81.61,72776.0,81.73,81.77,81.61,81.61,72776.0
2018-06-06 14:40:00,81.6,81.65,81.55,81.6,50063.0,81.6,81.65,81.55,81.6,50063.0
2018-06-06 14:50:00,81.6,81.64,81.55,81.56,49754.0,81.6,81.64,81.55,81.56,49754.0
2018-06-06 15:00:00,81.56,81.56,81.45,81.5,64959.0,81.56,81.56,81.45,81.5,64959.0
2018-06-06 15:10:00,81.5,81.83,81.5,81.82,125810.0,81.5,81.83,81.5,81.82,125810.0
2018-06-06 15:20:00,81.83,82.06,81.81,81.94,126537.0,81.83,82.06,81.81,81.94,126537.0
2018-06-06 15:30:00,81.97,82.18,81.94,82.05,100310.0,81.97,82.18,81.94,82.05,100310.0
2018-06-06 15:40:00,82.07,82.07,81.72,81.74,135556.0,82.07,82.07,81.72,81.74,135556.0
2018-06-06 15:50:00,81.76,81.76,81.48,81.59,483268.0,81.76,81.76,81.48,81.59,483268.0
2018-06-07 09:30:00,82.05,82.37,81.72,81.9,142887.0,82.05,82.37,81.72,81.9,142887.0
2018-06-07 09:40:00,81.89,82.45,81.72,82.4,74882.0,81.89,82.45,81.72,82.4,74882.0
2018-06-07 09:50:00,82.39,82.41,82.01,82.01,113714.0,82.39,82.41,82.01,82.01,113714.0
2018-06-07 10:00:00,82.0,82.48,81.99,82.18,83646.0,82.0,82.48,81.99,82.18,83646.0
2018-06-07 10:10:00,82.19,82.23,81.86,82.0,160228.0,82.19,82.23,81.86,82.0,160228.0
2018-06-07 10:20:00,81.98,82.17,81.86,81.89,97340.0,81.98,82.17,81.86,81.89,97340.0
2018-06-07 10:30:00,81.91,81.99,81.8,81.91,136946.0,81.91,81.99,81.8,81.91,136946.0
2018-06-07 10:40:00,81.91,81.99,81.85,81.93,88116.0,81.91,81.99,81.85,81.93,88116.0
2018-06-07 10:50:00,81.92,81.94,81.75,81.76,70298.0,81.92,81.94,81.75,81.76,70298.0
2018-06-07 11:00:00,81.76,81.78,81.42,81.61,71103.0,81.76,81.78,81.42,81.61,71103.0
2018-06-07 11:10:00,81.66,81.82,81.5,81.63,84747.0,81.66,81.82,81.5,81.63,84747.0
2018-06-07 11:20:00,81.63,81.7,81.5,81.52,47013.0,81.63,81.7,81.5,81.52,47013.0
2018-06-07 11:30:00,81.51,81.69,81.49,81.57,70278.0,81.51,81.69,81.49,81.57,70278.0
2018-06-07 11:40:00,81.56,81.6,81.38,81.4,32186.0,81.56,81.6,81.38,81.4,32186.0
2018-06-07 11:50:00,81.39,81.41,81.25,81.37,60620.0,81.39,81.41,81.25,81.37,60620.0
2018-06-07 12:00:00,81.37,81.68,81.34,81.5,55162.0,81.37,81.68,81.34,81.5,55162.0
2018-06-07 12:10:00,81.5,81.62,81.49,81.56,50260.0,81.5,81.62,81.49,81.56,50260.0
2018-06-07 12:20:00,81.59,81.67,81.53,81.56,85009.0,81.59,81.67,81.53,81.56,85009.0
2018-06-07 12:30:00,81.57,81.57,81.38,81.43,54896.0,81.57,81.57,81.38,81.43,54896.0
2018-06-07 12:40:00,81.43,81.44,81.25,81.28,46014.0,81.43,81.44,81.25,81.28,46014.0
2018-06-07 12:50:00,81.29,81.37,81.17,81.36,50515.0,81.29,81.37,81.17,81.36,50515.0
2018-06-07 13:00:00,81.37,81.45,81.34,81.4,69639.0,81.37,81.45,81.34,81.4,69639.0
2018-06-07 13:10:00,81.41,81.42,81.25,81.27,31809.0,81.41,81.42,81.25,81.27,31809.0
2018-06-07 13:20:00,81.3,81.41,81.16,81.16,30643.0,81.3,81.41,81.16,81.16,30643.0
2018-06-07 13:30:00,81.17,81.32,81.16,81.18,25316.0,81.17,81.32,81.16,81.18,25316.0
2018-06-07 13:40:00,81.19,81.31,81.1,81.28,46244.0,81.19,81.31,81.1,81.28,46244.0
2018-06-07 13:50:00,81.29,81.34,81.08,81.34,46670.0,81.29,81.34,81.08,81.34,46670.0
2018-06-07 14:00:00,81.34,81.61,81.34,81.52,124031.0,81.34,81.61,81.34,81.52,124031.0
2018-06-07 14:10:00,81.5,81.83,81.5,81.79,90997.0,81.5,81.83,81.5,81.79,90997.0
2018-06-07 14:20:00,81.79,81.95,81.71,81.8,93112.0,81.79,81.95,81.71,81.8,93112.0
2018-06-07 14:30:00,81.8,82.05,81.78,81.88,58241.0,81.8,82.05,81.78,81.88,58241.0
2018-06-07 14:40:00,81.9,81.91,81.6,81.82,58198.0,81.9,81.91,81.6,81.82,58198.0
2018-06-07 14:50:00,81.83,81.91,81.64,81.73,41551.0,81.83,81.91,81.64,81.73,41551.0
2018-06-07 15:00:00,81.74,81.75,81.32,81.5,103168.0,81.74,81.75,81.32,81.5,103168.0
2018-06-07 15:10:00,81.49,81.86,81.46,81.72,86950.0,81.49,81.86,81.46,81.72,86950.0
2018-06-07 15:20:00,81.72,82.01,81.72,81.97,126619.0,81.72,82.01,81.72,81.97,126619.0
2018-06-07 15:30:00,81.97,82.01,81.85,81.98,102738.0,81.97,82.01,81.85,81.98,102738.0
2018-06-07 15:40:00,81.99,82.03,81.84,81.86,105698.0,81.99,82.03,81.84,81.86,105698.0
2018-06-07 15:50:00,81.87,82.07,81.83,81.98,538193.0,81.87,82.07,81.83,81.98,538193.0
2018-06-08 09:30:00,81.96,82.41,81.87,82.04,168114.0,81.96,82.41,81.87,82.04,168114.0
2018-06-08 09:40:00,82.08,82.63,81.98,82.47,130728.0,82.08,82.63,81.98,82.47,130728.0
2018-06-08 09:50:00,82.41,82.5,82.17,82.35,84189.0,82.41,82.5,82.17,82.35,84189.0
2018-06-08 10:00:00,82.32,82.62,82.23,82.52,63523.0,82.32,82.62,82.23,82.52,63523.0
2018-06-08 10:10:00,82.51,82.6,82.34,82.54,59584.0,82.51,82.6,82.34,82.54,59584.0
2018-06-08 10:20:00,82.54,82.68,82.47,82.52,33018.0,82.54,82.68,82.47,82.52,33018.0
2018-06-08 10:30:00,82.52,82.58,82.38,82.45,113013.0,82.52,82.58,82.38,82.45,113013.0
2018-06-08 10:40:00,82.48,82.68,82.42,82.51,78086.0,82.48,82.68,82.42,82.51,78086.0
2018-06-08 10:50:00,82.49,82.58,82.46,82.55,68110.0,82.49,82.58,82.46,82.55,68110.0
2018-06-08 11:00:00,82.54,82.59,82.42,82.45,46630.0,82.54,82.59,82.42,82.45,46630.0
2018-06-08 11:10:00,82.45,82.45,82.22,82.25,52506.0,82.45,82.45,82.22,82.25,52506.0
2018-06-08 11:20:00,82.25,82.43,82.12,82.42,73543.0,82.25,82.43,82.12,82.42,73543.0
2018-06-08 11:30:00,82.44,82.61,82.42,82.55,68537.0,82.44,82.61,82.42,82.55,68537.0
2018-06-08 11:40:00,82.57,82.61,82.26,82.51,69706.0,82.57,82.61,82.26,82.51,69706.0
2018-06-08 11:50:00,82.51,82.57,82.43,82.5,50383.0,82.51,82.57,82.43,82.5,50383.0
2018-06-08 12:00:00,82.49,82.53,82.38,82.4,37508.0,82.49,82.53,82.38,82.4,37508.0
2018-06-08 12:10:00,82.4,82.62,82.4,82.59,134328.0,82.4,82.62,82.4,82.59,134328.0
2018-06-08 12:20:00,82.6,82.67,82.52,82.66,79576.0,82.6,82.67,82.52,82.66,79576.0
2018-06-08 12:30:00,82.68,82.83,82.67,82.78,45547.0,82.68,82.83,82.67,82.78,45547.0
2018-06-08 12:40:00,82.78,82.84,82.65,82.7,47246.0,82.78,82.84,82.65,82.7,47246.0
2018-06-08 12:50:00,82.67,82.69,82.55,82.58,49526.0,82.67,82.69,82.55,82.58,49526.0
2018-06-08 13:00:00,82.57,82.66,82.55,82.6,56547.0,82.57,82.66,82.55,82.6,56547.0
2018-06-08 13:10:00,82.58,82.78,82.57,82.7,41683.0,82.58,82.78,82.57,82.7,41683.0
2018-06-08 13:20:00,82.69,82.84,82.62,82.74,76987.0,82.69,82.84,82.62,82.74,76987.0
2018-06-08 13:30:00,82.76,82.8,82.64,82.7,45415.0,82.76,82.8,82.64,82.7,45415.0
2018-06-08 13:40:00,82.7,82.8,82.7,82.72,48267.0,82.7,82.8,82.7,82.72,48267.0
2018-06-08 13:50:00,82.74,82.75,82.56,82.59,51343.0,82.74,82.75,82.56,82.59,51343.0
2018-06-08 14:00:00,82.57,82.66,82.57,82.57,27616.0,82.57,82.66,82.57,82.57,27616.0
2018-06-08 14:10:00,82.58,82.65,82.57,82.57,34174.0,82.58,82.65,82.57,82.57,34174.0
2018-06-08 14:20:00,82.57,82.64,82.54,82.6,34734.0,82.57,82.64,82.54,82.6,34734.0
2018-06-08 14:30:00,82.6,82.6,82.54,82.55,26826.0,82.6,82.6,82.54,82.55,26826.0
2018-06-08 14:40:00,82.55,82.6,82.49,82.51,55716.0,82.55,82.6,82.49,82.51,55716.0
2018-06-08 14:50:00,82.5,82.57,82.46,82.46,52054.0,82.5,82.57,82.46,82.46,52054.0
2018-06-08 15:00:00,82.47,82.52,82.39,82.46,118612.0,82.47,82.52,82.39,82.46,118612.0
2018-06-08 15:10:00,82.46,82.49,82.29,82.34,94023.0,82.46,82.49,82.29,82.34,94023.0
2018-06-08 15:20:00,82.36,82.47,82.34,82.45,126255.0,82.36,82.47,82.34,82.45,126255.0
2018-06-08 15:30:00,82.45,82.63,82.39,82.61,196347.0,82.45,82.63,82.39,82.61,196347.0
2018-06-08 15:40:00,82.62,82.84,82.58,82.73,170157.0,82.62,82.84,82.58,82.73,170157.0
2018-06-08 15:50:00,82.74,82.91,82.59,82.64,332081.0,82.74,82.91,82.59,82.64,332081.0
2018-06-11 09:30:00,82.5,83.29,82.47,83.04,117400.0,82.5,83.29,82.47,83.04,117400.0
2018-06-11 09:40:00,83.0,83.1,82.83,83.08,67896.0,83.0,83.1,82.83,83.08,67896.0
2018-06-11 09:50:00,83.08,83.33,82.93,83.15,52471.0,83.08,83.33,82.93,83.15,52471.0
2018-06-11 10:00:00,83.11,83.41,83.11,83.32,92143.0,83.11,83.41,83.11,83.32,92143.0
2018-06-11 10:10:00,83.31,83.68,83.25,83.59,82710.0,83.31,83.68,83.25,83.59,82710.0
2018-06-11 10:20:00,83.61,84.25,83.61,84.11,144941.0,83.61,84.25,83.61,84.11,144941.0
2018-06-11 10:30:00,84.04,84.05,83.69,83.75,70554.0,84.04,84.05,83.69,83.75,70554.0
2018-06-11 10:40:00,83.74,83.75,83.47,83.48,42037.0,83.74,83.75,83.47,83.48,42037.0
2018-06-11 10:50:00,83.48,83.73,83.47,83.73,51711.0,83.48,83.73,83.47,83.73,51711.0
2018-06-11 11:00:00,83.73,83.8,83.68,83.76,61950.0,83.73,83.8,83.68,83.76,61950.0
2018-06-11 11:10:00,83.74,83.78,83.58,83.75,71334.0,83.74,83.78,83.58,83.75,71334.0
2018-06-11 11:20:00,83.76,83.85,83.65,83.75,52508.0,83.76,83.85,83.65,83.75,52508.0
2018-06-11 11:30:00,83.75,83.75,83.6,83.67,36476.0,83.75,83.75,83.6,83.67,36476.0
2018-06-11 11:40:00,83.69,83.73,83.56,83.57,18593.0,83.69,83.73,83.56,83.57,18593.0
2018-06-11 11:50:00,83.56,83.62,83.48,83.55,24562.0,83.56,83.62,83.48,83.55,24562.0
2018-06-11 12:00:00,83.53,83.57,83.41,83.42,30854.0,83.53,83.57,83.41,83.42,30854.0
2018-06-11 12:10:00,83.42,83.61,83.42,83.44,91281.0,83.42,83.61,83.42,83.44,91281.0
2018-06-11 12:20:00,83.44,83.52,83.39,83.46,29844.0,83.44,83.52,83.39,83.46,29844.0
2018-06-11 12:30:00,83.47,83.59,83.43,83.59,21030.0,83.47,83.59,83.43,83.59,21030.0
2018-06-11 12:40:00,83.61,83.67,83.56,83.56,12856.0,83.61,83.67,83.56,83.56,12856.0
2018-06-11 12:50:00,83.56,83.61,83.49,83.55,17226.0,83.56,83.61,83.49,83.55,17226.0
2018-06-11 13:00:00,83.55,83.58,83.42,83.5,16322.0,83.55,83.58,83.42,83.5,16322.0
2018-06-11 13:10:00,83.49,83.49,83.36,83.38,21645.0,83.49,83.49,83.36,83.38,21645.0
2018-06-11 13:20:00,83.39,83.48,83.33,83.4,23280.0,83.39,83.48,83.33,83.4,23280.0
2018-06-11 13:30:00,83.4,83.41,83.35,83.4,15357.0,83.4,83.41,83.35,83.4,15357.0
2018-06-11 13:40:00,83.4,83.46,83.36,83.45,13563.0,83.4,83.46,83.36,83.45,13563.0
2018-06-11 13:50:00,83.43,83.49,83.41,83.44,35194.0,83.43,83.49,83.41,83.44,35194.0
2018-06-11 14:00:00,83.45,83.48,83.39,83.46,106220.0,83.45,83.48,83.39,83.46,106220.0
2018-06-11 14:10:00,83.46,83.79,83.46,83.66,64027.0,83.46,83.79,83.46,83.66,64027.0
2018-06-11 14:20:00,83.68,83.83,83.63,83.76,83787.0,83.68,83.83,83.63,83.76,83787.0
2018-06-11 14:30:00,83.76,83.9,83.62,83.64,63135.0,83.76,83.9,83.62,83.64,63135.0
2018-06-11 14:40:00,83.64,83.71,83.52,83.6,36285.0,83.64,83.71,83.52,83.6,36285.0
2018-06-11 14:50:00,83.63,83.69,83.56,83.63,53055.0,83.63,83.69,83.56,83.63,53055.0
2018-06-11 15:00:00,83.62,83.66,83.52,83.64,38152.0,83.62,83.66,83.52,83.64,38152.0
2018-06-11 15:10:00,83.63,83.81,83.62,83.81,54249.0,83.63,83.81,83.62,83.81,54249.0
2018-06-11 15:20:00,83.81,83.82,83.7,83.79,62123.0,83.81,83.82,83.7,83.79,62123.0
2018-06-11 15:30:00,83.8,83.92,83.75,83.88,71165.0,83.8,83.92,83.75,83.88,71165.0
2018-06-11 15:40:00,83.88,83.97,83.79,83.9,126513.0,83.88,83.97,83.79,83.9,126513.0
2018-06-11 15:50:00,83.89,84.05,83.85,83.95,403446.0,83.89,84.05,83.85,83.95,403446.0
2018-06-12 09:30:00,84.1,85.71,83.96,85.58,337013.0,84.1,85.71,83.96,85.58,337013.0
2018-06-12 09:40:00,85.58,85.59,85.22,85.26,205121.0,85.58,85.59,85.22,85.26,205121.0
2018-06-12 09:50:00,85.25,85.65,85.23,85.49,171932.0,85.25,85.65,85.23,85.49,171932.0
2018-06-12 10:00:00,85.5,85.65,85.29,85.65,109474.0,85.5,85.65,85.29,85.65,109474.0
2018-06-12 10:10:00,85.67,86.24,85.4,86.16,254321.0,85.67,86.24,85.4,86.16,254321.0
2018-06-12 10:20:00,86.15,86.54,86.12,86.49,230100.0,86.15,86.54,86.12,86.49,230100.0
2018-06-12 10:30:00,86.5,86.56,86.16,86.44,128156.0,86.5,86.56,86.16,86.44,128156.0
2018-06-12 10:40:00,86.43,86.48,86.24,86.42,96561.0,86.43,86.48,86.24,86.42,96561.0
2018-06-12 10:50:00,86.43,86.57,86.4,86.56,295077.0,86.43,86.57,86.4,86.56,295077.0
2018-06-12 11:00:00,86.54,86.58,86.35,86.37,91580.0,86.54,86.58,86.35,86.37,91580.0
2018-06-12 11:10:00,86.39,86.44,86.13,86.25,79278.0,86.39,86.44,86.13,86.25,79278.0
2018-06-12 11:20:00,86.24,86.35,86.21,86.25,43911.0,86.24,86.35,86.21,86.25,43911.0
2018-06-12 11:30:00,86.25,86.63,86.24,86.59,71794.0,86.25,86.63,86.24,86.59,71794.0
2018-06-12 11:40:00,86.6,86.76,86.57,86.59,45175.0,86.6,86.76,86.57,86.59,45175.0
2018-06-12 11:50:00,86.61,86.66,86.55,86.56,47027.0,86.61,86.66,86.55,86.56,47027.0
2018-06-12 12:00:00,86.56,86.75,86.56,86.67,79174.0,86.56,86.75,86.56,86.67,79174.0
2018-06-12 12:10:00,86.67,86.82,86.65,86.72,47154.0,86.67,86.82,86.65,86.72,47154.0
2018-06-12 12:20:00,86.72,86.85,86.61,86.85,59078.0,86.72,86.85,86.61,86.85,59078.0
2018-06-12 12:30:00,86.86,87.07,86.81,86.9,80669.0,86.86,87.07,86.81,86.9,80669.0
2018-06-12 12:40:00,86.9,87.03,86.89,87.03,55651.0,86.9,87.03,86.89,87.03,55651.0
2018-06-12 12:50:00,87.03,87.03,86.86,86.88,49966.0,87.03,87.03,86.86,86.88,49966.0
2018-06-12 13:00:00,86.89,86.9,86.68,86.7,31198.0,86.89,86.9,86.68,86.7,31198.0
2018-06-12 13:10:00,86.69,86.78,86.59,86.68,35429.0,86.69,86.78,86.59,86.68,35429.0
2018-06-12 13:20:00,86.65,86.67,86.54,86.58,26335.0,86.65,86.67,86.54,86.58,26335.0
2018-06-12 13:30:00,86.57,86.7,86.54,86.62,28990.0,86.57,86.7,86.54,86.62,28990.0
2018-06-12 13:40:00,86.61,86.73,86.58,86.66,35099.0,86.61,86.73,86.58,86.66,35099.0
2018-06-12 13:50:00,86.65,86.78,86.6,86.72,48636.0,86.65,86.78,86.6,86.72,48636.0
2018-06-12 14:00:00,86.73,86.74,86.58,86.6,51155.0,86.73,86.74,86.58,86.6,51155.0
2018-06-12 14:10:00,86.59,86.71,86.58,86.68,84559.0,86.59,86.71,86.58,86.68,84559.0
2018-06-12 14:20:00,86.67,86.7,86.54,86.54,76652.0,86.67,86.7,86.54,86.54,76652.0
2018-06-12 14:30:00,86.56,86.57,86.31,86.31,72858.0,86.56,86.57,86.31,86.31,72858.0
2018-06-12 14:40:00,86.33,86.34,86.16,86.25,48341.0,86.33,86.34,86.16,86.25,48341.0
2018-06-12 14:50:00,86.24,86.3,86.18,86.22,29730.0,86.24,86.3,86.18,86.22,29730.0
2018-06-12 15:00:00,86.23,86.45,86.21,86.44,52946.0,86.23,86.45,86.21,86.44,52946.0
2018-06-12 15:10:00,86.44,86.47,86.32,86.33,61936.0,86.44,86.47,86.32,86.33,61936.0
2018-06-12 15:20:00,86.33,86.48,86.32,86.41,63583.0,86.33,86.48,86.32,86.41,63583.0
2018-06-12 15:30:00,86.43,86.5,86.39,86.47,73632.0,86.43,86.5,86.39,86.47,73632.0
2018-06-12 15:40:00,86.47,86.51,86.44,86.49,120133.0,86.47,86.51,86.44,86.49,120133.0
2018-06-12 15:50:00,86.5,86.66,86.47,86.6,352170.0,86.5,86.66,86.47,86.6,352170.0
2018-06-13 09:30:00,86.72,86.78,86.31,86.69,55764.0,86.72,86.78,86.31,86.69,55764.0
2018-06-13 09:40:00,86.64,86.86,86.43,86.72,169241.0,86.64,86.86,86.43,86.72,169241.0
2018-06-13 09:50:00,86.7,87.01,86.65,86.82,186747.0,86.7,87.01,86.65,86.82,186747.0
2018-06-13 10:00:00,86.82,87.26,86.79,87.13,119727.0,86.82,87.26,86.79,87.13,119727.0
2018-06-13 10:10:00,87.13,87.75,87.04,87.3,217466.0,87.13,87.75,87.04,87.3,217466.0
2018-06-13 10:20:00,87.29,87.32,87.06,87.2,78674.0,87.29,87.32,87.06,87.2,78674.0
2018-06-13 10:30:00,87.13,87.31,86.97,87.04,101579.0,87.13,87.31,86.97,87.04,101579.0
2018-06-13 10:40:00,87.02,87.16,86.9,87.06,53411.0,87.02,87.16,86.9,87.06,53411.0
2018-06-13 10:50:00,87.04,87.46,87.03,87.46,89285.0,87.04,87.46,87.03,87.46,89285.0
2018-06-13 11:00:00,87.46,87.71,87.32,87.71,112205.0,87.46,87.71,87.32,87.71,112205.0
2018-06-13 11:10:00,87.7,88.07,87.6,87.97,119754.0,87.7,88.07,87.6,87.97,119754.0
2018-06-13 11:20:00,87.95,88.18,87.89,88.06,90924.0,87.95,88.18,87.89,88.06,90924.0
2018-06-13 11:30:00,88.08,88.12,87.9,88.05,94258.0,88.08,88.12,87.9,88.05,94258.0
2018-06-13 11:40:00,88.04,88.14,88.02,88.11,58181.0,88.04,88.14,88.02,88.11,58181.0
2018-06-13 11:50:00,88.13,88.3,88.04,88.28,101907.0,88.13,88.3,88.04,88.28,101907.0
2018-06-13 12:00:00,88.28,88.64,88.25,88.32,243202.0,88.28,88.64,88.25,88.32,243202.0
2018-06-13 12:10:00,88.28,88.36,88.14,88.29,72267.0,88.28,88.36,88.14,88.29,72267.0
2018-06-13 12:20:00,88.32,88.67,88.23,88.35,109190.0,88.32,88.67,88.23,88.35,109190.0
2018-06-13 12:30:00,88.35,88.78,88.34,88.69,99511.0,88.35,88.78,88.34,88.69,99511.0
2018-06-13 12:40:00,88.7,88.72,88.53,88.68,73553.0,88.7,88.72,88.53,88.68,73553.0
2018-06-13 12:50:00,88.69,88.74,88.46,88.54,61177.0,88.69,88.74,88.46,88.54,61177.0
2018-06-13 13:00:00,88.53,88.6,88.46,88.55,55129.0,88.53,88.6,88.46,88.55,55129.0
2018-06-13 13:10:00,88.58,88.74,88.51,88.62,82089.0,88.58,88.74,88.51,88.62,82089.0
2018-06-13 13:20:00,88.6,88.66,88.32,88.34,122656.0,88.6,88.66,88.32,88.34,122656.0
2018-06-13 13:30:00,88.33,88.54,88.33,88.49,66748.0,88.33,88.54,88.33,88.49,66748.0
2018-06-13 13:40:00,88.5,88.61,88.44,88.47,58321.0,88.5,88.61,88.44,88.47,58321.0
2018-06-13 13:50:00,88.45,88.74,88.44,88.51,100061.0,88.45,88.74,88.44,88.51,100061.0
2018-06-13 14:00:00,88.47,88.64,88.24,88.53,117320.0,88.47,88.64,88.24,88.53,117320.0
2018-06-13 14:10:00,88.53,88.66,88.34,88.34,91109.0,88.53,88.66,88.34,88.34,91109.0
2018-06-13 14:20:00,88.35,88.42,88.19,88.39,81337.0,88.35,88.42,88.19,88.39,81337.0
2018-06-13 14:30:00,88.38,88.47,88.36,88.44,104178.0,88.38,88.47,88.36,88.44,104178.0
2018-06-13 14:40:00,88.42,88.48,88.33,88.45,47112.0,88.42,88.48,88.33,88.45,47112.0
2018-06-13 14:50:00,88.43,88.53,88.13,88.2,91976.0,88.43,88.53,88.13,88.2,91976.0
2018-06-13 15:00:00,88.2,88.5,88.2,88.49,75938.0,88.2,88.5,88.2,88.49,75938.0
2018-06-13 15:10:00,88.49,88.6,88.46,88.53,64101.0,88.49,88.6,88.46,88.53,64101.0
2018-06-13 15:20:00,88.51,88.56,88.23,88.34,118423.0,88.51,88.56,88.23,88.34,118423.0
2018-06-13 15:30:00,88.33,88.45,88.07,88.14,148207.0,88.33,88.45,88.07,88.14,148207.0
2018-06-13 15:40:00,88.14,88.2,88.03,88.04,153020.0,88.14,88.2,88.03,88.04,153020.0
2018-06-13 15:50:00,88.03,88.07,87.84,87.98,404270.0,88.03,88.07,87.84,87.98,404270.0
2018-06-14 09:30:00,88.2,88.2,87.65,88.12,89734.0,88.2,88.2,87.65,88.12,89734.0
2018-06-14 09:40:00,88.18,88.21,87.55,87.87,67257.0,88.18,88.21,87.55,87.87,67257.0
2018-06-14 09:50:00,87.86,87.92,87.47,87.53,85330.0,87.86,87.92,87.47,87.53,85330.0
2018-06-14 10:00:00,87.55,87.87,87.55,87.76,46476.0,87.55,87.87,87.55,87.76,46476.0
2018-06-14 10:10:00,87.74,87.83,87.37,87.52,118855.0,87.74,87.83,87.37,87.52,118855.0
2018-06-14 10:20:00,87.5,87.82,87.19,87.61,243052.0,87.5,87.82,87.19,87.61,243052.0
2018-06-14 10:30:00,87.61,87.7,87.42,87.43,48785.0,87.61,87.7,87.42,87.43,48785.0
2018-06-14 10:40:00,87.42,87.48,87.36,87.41,43225.0,87.42,87.48,87.36,87.41,43225.0
2018-06-14 10:50:00,87.41,87.68,87.34,87.53,67413.0,87.41,87.68,87.34,87.53,67413.0
2018-06-14 11:00:00,87.53,87.9,87.47,87.75,40524.0,87.53,87.9,87.47,87.75,40524.0
2018-06-14 11:10:00,87.78,87.78,87.48,87.52,23061.0,87.78,87.78,87.48,87.52,23061.0
2018-06-14 11:20:00,87.49,87.68,87.38,87.56,90481.0,87.49,87.68,87.38,87.56,90481.0
2018-06-14 11:30:00,87.59,88.03,87.57,87.98,62087.0,87.59,88.03,87.57,87.98,62087.0
2018-06-14 11:40:00,87.98,88.12,87.95,88.07,71329.0,87.98,88.12,87.95,88.07,71329.0
2018-06-14 11:50:00,88.07,88.55,88.0,88.47,126295.0,88.07,88.55,88.0,88.47,126295.0
2018-06-14 12:00:00,88.47,88.64,88.44,88.46,81802.0,88.47,88.64,88.44,88.46,81802.0
2018-06-14 12:10:00,88.46,88.46,88.3,88.33,47124.0,88.46,88.46,88.3,88.33,47124.0
2018-06-14 12:20:00,88.33,88.4,87.86,87.86,45207.0,88.33,88.4,87.86,87.86,45207.0
2018-06-14 12:30:00,87.88,88.03,87.86,87.99,24250.0,87.88,88.03,87.86,87.99,24250.0
2018-06-14 12:40:00,87.99,88.11,87.98,88.06,20581.0,87.99,88.11,87.98,88.06,20581.0
2018-06-14 12:50:00,88.06,88.16,87.97,88.08,30507.0,88.06,88.16,87.97,88.08,30507.0
2018-06-14 13:00:00,88.08,88.3,88.08,88.19,20154.0,88.08,88.3,88.08,88.19,20154.0
2018-06-14 13:10:00,88.18,88.2,88.03,88.16,24839.0,88.18,88.2,88.03,88.16,24839.0
2018-06-14 13:20:00,88.15,88.27,88.14,88.18,26958.0,88.15,88.27,88.14,88.18,26958.0
2018-06-14 13:30:00,88.18,88.42,88.17,88.36,72318.0,88.18,88.42,88.17,88.36,72318.0
2018-06-14 13:40:00,88.37,88.4,88.32,88.32,23969.0,88.37,88.4,88.32,88.32,23969.0
2018-06-14 13:50:00,88.36,88.36,88.03,88.06,48110.0,88.36,88.36,88.03,88.06,48110.0
2018-06-14 14:00:00,88.04,88.16,87.97,87.97,29407.0,88.04,88.16,87.97,87.97,29407.0
2018-06-14 14:10:00,88.0,88.19,87.99,88.03,25291.0,88.0,88.19,87.99,88.03,25291.0
2018-06-14 14:20:00,88.02,88.05,87.96,87.97,48858.0,88.02,88.05,87.96,87.97,48858.0
2018-06-14 14:30:00,87.98,88.02,87.71,87.75,94136.0,87.98,88.02,87.71,87.75,94136.0
2018-06-14 14:40:00,87.77,87.96,87.73,87.92,42939.0,87.77,87.96,87.73,87.92,42939.0
2018-06-14 14:50:00,87.94,88.03,87.9,87.99,41400.0,87.94,88.03,87.9,87.99,41400.0
2018-06-14 15:00:00,88.01,88.08,87.98,88.02,35014.0,88.01,88.08,87.98,88.02,35014.0
2018-06-14 15:10:00,88.0,88.08,87.96,88.02,46781.0,88.0,88.08,87.96,88.02,46781.0
2018-06-14 15:20:00,88.0,88.07,87.83,87.99,54284.0,88.0,88.07,87.83,87.99,54284.0
2018-06-14 15:30:00,88.01,88.01,87.9,87.9,86853.0,88.01,88.01,87.9,87.9,86853.0
2018-06-14 15:40:00,87.91,88.14,87.9,88.07,86355.0,87.91,88.14,87.9,88.07,86355.0
2018-06-14 15:50:00,88.08,88.4,87.9,88.35,412706.0,88.08,88.4,87.9,88.35,412706.0
2018-06-15 09:30:00,88.27,88.59,87.66,88.02,330299.0,88.27,88.59,87.66,88.02,330299.0
2018-06-15 09:40:00,87.92,88.18,87.78,88.16,39177.0,87.92,88.18,87.78,88.16,39177.0
2018-06-15 09:50:00,88.17,88.44,88.0,88.3,52899.0,88.17,88.44,88.0,88.3,52899.0
2018-06-15 10:00:00,88.3,88.46,88.25,88.36,25147.0,88.3,88.46,88.25,88.36,25147.0
2018-06-15 10:10:00,88.32,88.45,88.28,88.37,19431.0,88.32,88.45,88.28,88.37,19431.0
2018-06-15 10:20:00,88.36,88.39,88.27,88.3,19035.0,88.36,88.39,88.27,88.3,19035.0
2018-06-15 10:30:00,88.3,88.32,87.99,88.12,49492.0,88.3,88.32,87.99,88.12,49492.0
2018-06-15 10:40:00,88.1,88.26,88.06,88.24,25716.0,88.1,88.26,88.06,88.24,25716.0
2018-06-15 10:50:00,88.24,88.36,88.2,88.3,26457.0,88.24,88.36,88.2,88.3,26457.0
2018-06-15 11:00:00,88.29,88.37,88.15,88.15,35612.0,88.29,88.37,88.15,88.15,35612.0
2018-06-15 11:10:00,88.14,88.27,88.13,88.16,38060.0,88.14,88.27,88.13,88.16,38060.0
2018-06-15 11:20:00,88.18,88.23,88.03,88.04,49584.0,88.18,88.23,88.03,88.04,49584.0
2018-06-15 11:30:00,88.03,88.1,87.54,87.55,137101.0,88.03,88.1,87.54,87.55,137101.0
2018-06-15 11:40:00,87.55,87.62,87.29,87.3,58208.0,87.55,87.62,87.29,87.3,58208.0
2018-06-15 11:50:00,87.33,87.82,87.3,87.7,55715.0,87.33,87.82,87.3,87.7,55715.0
2018-06-15 12:00:00,87.71,87.77,87.65,87.68,28530.0,87.71,87.77,87.65,87.68,28530.0
2018-06-15 12:10:00,87.67,87.88,87.67,87.83,34786.0,87.67,87.88,87.67,87.83,34786.0
2018-06-15 12:20:00,87.84,87.93,87.82,87.85,22935.0,87.84,87.93,87.82,87.85,22935.0
2018-06-15 12:30:00,87.85,87.89,87.76,87.79,32728.0,87.85,87.89,87.76,87.79,32728.0
2018-06-15 12:40:00,87.8,87.85,87.69,87.7,36541.0,87.8,87.85,87.69,87.7,36541.0
2018-06-15 12:50:00,87.74,87.77,87.57,87.76,36850.0,87.74,87.77,87.57,87.76,36850.0
2018-06-15 13:00:00,87.75,87.85,87.64,87.73,24045.0,87.75,87.85,87.64,87.73,24045.0
2018-06-15 13:10:00,87.75,88.0,87.74,87.9,49572.0,87.75,88.0,87.74,87.9,49572.0
2018-06-15 13:20:00,87.9,87.97,87.81,87.92,92327.0,87.9,87.97,87.81,87.92,92327.0
2018-06-15 13:30:00,87.93,87.99,87.71,87.75,47659.0,87.93,87.99,87.71,87.75,47659.0
2018-06-15 13:40:00,87.75,87.76,87.61,87.66,46385.0,87.75,87.76,87.61,87.66,46385.0
2018-06-15 13:50:00,87.64,87.67,87.53,87.59,27083.0,87.64,87.67,87.53,87.59,27083.0
2018-06-15 14:00:00,87.59,87.66,87.43,87.46,44637.0,87.59,87.66,87.43,87.46,44637.0
2018-06-15 14:10:00,87.46,87.74,87.43,87.74,71964.0,87.46,87.74,87.43,87.74,71964.0
2018-06-15 14:20:00,87.73,87.82,87.72,87.75,26241.0,87.73,87.82,87.72,87.75,26241.0
2018-06-15 14:30:00,87.73,87.97,87.73,87.77,42781.0,87.73,87.97,87.73,87.77,42781.0
2018-06-15 14:40:00,87.77,87.79,87.65,87.72,37041.0,87.77,87.79,87.65,87.72,37041.0
2018-06-15 14:50:00,87.7,87.72,87.6,87.62,32071.0,87.7,87.72,87.6,87.62,32071.0
2018-06-15 15:00:00,87.63,87.69,87.55,87.59,40717.0,87.63,87.69,87.55,87.59,40717.0
2018-06-15 15:10:00,87.59,87.67,87.51,87.53,42446.0,87.59,87.67,87.51,87.53,42446.0
2018-06-15 15:20:00,87.53,87.74,87.49,87.72,70447.0,87.53,87.74,87.49,87.72,70447.0
2018-06-15 15:30:00,87.7,87.77,87.65,87.77,59136.0,87.7,87.77,87.65,87.77,59136.0
2018-06-15 15:40:00,87.78,87.78,87.64,87.7,80525.0,87.78,87.78,87.64,87.7,80525.0
2018-06-15 15:50:00,87.7,88.04,87.7,88.01,604301.0,87.7,88.04,87.7,88.01,604301.0
2018-06-18 09:30:00,87.46,87.93,87.1,87.79,75959.0,87.46,87.93,87.1,87.79,75959.0
2018-06-18 09:40:00,87.86,88.4,87.76,88.31,42330.0,87.86,88.4,87.76,88.31,42330.0
2018-06-18 09:50:00,88.31,88.43,88.18,88.41,52016.0,88.31,88.43,88.18,88.41,52016.0
2018-06-18 10:00:00,88.45,88.64,88.27,88.63,38643.0,88.45,88.64,88.27,88.63,38643.0
2018-06-18 10:10:00,88.63,88.79,88.51,88.73,46635.0,88.63,88.79,88.51,88.73,46635.0
2018-06-18 10:20:00,88.77,88.98,88.72,88.96,47396.0,88.77,88.98,88.72,88.96,47396.0
2018-06-18 10:30:00,88.96,89.0,88.73,88.78,102322.0,88.96,89.0,88.73,88.78,102322.0
2018-06-18 10:40:00,88.77,89.1,88.75,89.1,52797.0,88.77,89.1,88.75,89.1,52797.0
2018-06-18 10:50:00,89.08,89.08,88.73,88.81,91287.0,89.08,89.08,88.73,88.81,91287.0
2018-06-18 11:00:00,88.8,88.93,88.76,88.89,31119.0,88.8,88.93,88.76,88.89,31119.0
2018-06-18 11:10:00,88.9,88.9,88.74,88.83,26767.0,88.9,88.9,88.74,88.83,26767.0
2018-06-18 11:20:00,88.84,88.91,88.74,88.76,72967.0,88.84,88.91,88.74,88.76,72967.0
2018-06-18 11:30:00,88.78,88.88,88.6,88.63,130877.0,88.78,88.88,88.6,88.63,130877.0
2018-06-18 11:40:00,88.62,88.81,88.55,88.81,37742.0,88.62,88.81,88.55,88.81,37742.0
2018-06-18 11:50:00,88.81,88.81,88.65,88.75,25607.0,88.81,88.81,88.65,88.75,25607.0
2018-06-18 12:00:00,88.75,89.0,88.74,88.97,72693.0,88.75,89.0,88.74,88.97,72693.0
2018-06-18 12:10:00,88.96,89.0,88.68,88.74,73250.0,88.96,89.0,88.68,88.74,73250.0
2018-06-18 12:20:00,88.73,88.81,88.67,88.76,33248.0,88.73,88.81,88.67,88.76,33248.0
2018-06-18 12:30:00,88.76,88.91,88.74,88.88,32379.0,88.76,88.91,88.74,88.88,32379.0
2018-06-18 12:40:00,88.85,88.9,88.83,88.86,28864.0,88.85,88.9,88.83,88.86,28864.0
2018-06-18 12:50:00,88.88,88.88,88.72,88.77,40875.0,88.88,88.88,88.72,88.77,40875.0
2018-06-18 13:00:00,88.78,88.8,88.65,88.74,36573.0,88.78,88.8,88.65,88.74,36573.0
2018-06-18 13:10:00,88.73,88.83,88.71,88.78,51598.0,88.73,88.83,88.71,88.78,51598.0
2018-06-18 13:20:00,88.76,88.78,88.52,88.56,95870.0,88.76,88.78,88.52,88.56,95870.0
2018-06-18 13:30:00,88.58,88.79,88.58,88.69,47171.0,88.58,88.79,88.58,88.69,47171.0
2018-06-18 13:40:00,88.67,88.74,88.62,88.71,28051.0,88.67,88.74,88.62,88.71,28051.0
2018-06-18 13:50:00,88.72,88.72,88.63,88.64,35461.0,88.72,88.72,88.63,88.64,35461.0
2018-06-18 14:00:00,88.67,88.72,88.57,88.72,45077.0,88.67,88.72,88.57,88.72,45077.0
2018-06-18 14:10:00,88.71,88.78,88.65,88.77,50878.0,88.71,88.78,88.65,88.77,50878.0
2018-06-18 14:20:00,88.74,88.86,88.72,88.77,60660.0,88.74,88.86,88.72,88.77,60660.0
2018-06-18 14:30:00,88.77,88.81,88.7,88.81,31275.0,88.77,88.81,88.7,88.81,31275.0
2018-06-18 14:40:00,88.82,88.84,88.59,88.59,72008.0,88.82,88.84,88.59,88.59,72008.0
2018-06-18 14:50:00,88.6,88.62,88.45,88.53,65095.0,88.6,88.62,88.45,88.53,65095.0
2018-06-18 15:00:00,88.52,88.67,88.49,88.63,37571.0,88.52,88.67,88.49,88.63,37571.0
2018-06-18 15:10:00,88.6,88.68,88.47,88.62,39210.0,88.6,88.68,88.47,88.62,39210.0
2018-06-18 15:20:00,88.62,88.63,88.53,88.61,39530.0,88.62,88.63,88.53,88.61,39530.0
2018-06-18 15:30:00,88.62,88.66,88.43,88.44,97074.0,88.62,88.66,88.43,88.44,97074.0
2018-06-18 15:40:00,88.43,88.53,88.32,88.44,170018.0,88.43,88.53,88.32,88.44,170018.0
2018-06-18 15:50:00,88.44,88.49,88.2,88.4,290412.0,88.44,88.49,88.2,88.4,290412.0
2018-06-19 09:30:00,87.6,87.79,87.17,87.23,83152.0,87.6,87.79,87.17,87.23,83152.0
2018-06-19 09:40:00,87.23,87.65,87.11,87.23,42657.0,87.23,87.65,87.11,87.23,42657.0
2018-06-19 09:50:00,87.2,87.23,86.59,86.78,43067.0,87.2,87.23,86.59,86.78,43067.0
2018-06-19 10:00:00,86.79,86.97,86.58,86.74,44924.0,86.79,86.97,86.58,86.74,44924.0
2018-06-19 10:10:00,86.75,86.85,86.64,86.7,75184.0,86.75,86.85,86.64,86.7,75184.0
2018-06-19 10:20:00,86.71,86.88,86.41,86.8,46110.0,86.71,86.88,86.41,86.8,46110.0
2018-06-19 10:30:00,86.8,86.91,86.7,86.76,40745.0,86.8,86.91,86.7,86.76,40745.0
2018-06-19 10:40:00,86.78,87.05,86.74,87.05,52719.0,86.78,87.05,86.74,87.05,52719.0
2018-06-19 10:50:00,87.03,87.31,87.03,87.22,93537.0,87.03,87.31,87.03,87.22,93537.0
2018-06-19 11:00:00,87.19,87.25,86.97,87.09,69187.0,87.19,87.25,86.97,87.09,69187.0
2018-06-19 11:10:00,87.12,87.15,86.66,86.7,47463.0,87.12,87.15,86.66,86.7,47463.0
2018-06-19 11:20:00,86.7,87.03,86.54,86.97,133051.0,86.7,87.03,86.54,86.97,133051.0
2018-06-19 11:30:00,86.98,86.99,86.52,86.58,24354.0,86.98,86.99,86.52,86.58,24354.0
2018-06-19 11:40:00,86.55,86.58,86.42,86.53,31437.0,86.55,86.58,86.42,86.53,31437.0
2018-06-19 11:50:00,86.53,86.56,86.43,86.45,18929.0,86.53,86.56,86.43,86.45,18929.0
2018-06-19 12:00:00,86.48,86.54,86.45,86.51,17734.0,86.48,86.54,86.45,86.51,17734.0
2018-06-19 12:10:00,86.5,86.71,86.47,86.65,37960.0,86.5,86.71,86.47,86.65,37960.0
2018-06-19 12:20:00,86.66,86.67,86.48,86.52,22667.0,86.66,86.67,86.48,86.52,22667.0
2018-06-19 12:30:00,86.53,86.72,86.53,86.65,31915.0,86.53,86.72,86.53,86.65,31915.0
2018-06-19 12:40:00,86.65,86.67,86.62,86.64,57470.0,86.65,86.67,86.62,86.64,57470.0
2018-06-19 12:50:00,86.63,86.63,86.5,86.52,91974.0,86.63,86.63,86.5,86.52,91974.0
2018-06-19 13:00:00,86.53,86.58,86.47,86.51,22364.0,86.53,86.58,86.47,86.51,22364.0
2018-06-19 13:10:00,86.52,86.57,86.4,86.42,47715.0,86.52,86.57,86.4,86.42,47715.0
2018-06-19 13:20:00,86.42,86.45,86.27,86.29,73018.0,86.42,86.45,86.27,86.29,73018.0
2018-06-19 13:30:00,86.29,86.64,86.27,86.64,48887.0,86.29,86.64,86.27,86.64,48887.0
2018-06-19 13:40:00,86.64,86.99,86.61,86.99,30610.0,86.64,86.99,86.61,86.99,30610.0
2018-06-19 13:50:00,87.0,87.0,86.77,86.85,28107.0,87.0,87.0,86.77,86.85,28107.0
2018-06-19 14:00:00,86.84,86.9,86.75,86.83,20050.0,86.84,86.9,86.75,86.83,20050.0
2018-06-19 14:10:00,86.83,86.97,86.8,86.9,63270.0,86.83,86.97,86.8,86.9,63270.0
2018-06-19 14:20:00,86.91,87.02,86.87,86.99,93595.0,86.91,87.02,86.87,86.99,93595.0
2018-06-19 14:30:00,87.0,87.09,86.96,86.96,19316.0,87.0,87.09,86.96,86.96,19316.0
2018-06-19 14:40:00,86.96,87.03,86.88,86.94,23802.0,86.96,87.03,86.88,86.94,23802.0
2018-06-19 14:50:00,86.94,87.12,86.94,87.09,37280.0,86.94,87.12,86.94,87.09,37280.0
2018-06-19 15:00:00,87.09,87.11,86.99,87.0,26348.0,87.09,87.11,86.99,87.0,26348.0
2018-06-19 15:10:00,87.01,87.04,86.98,86.98,27800.0,87.01,87.04,86.98,86.98,27800.0
2018-06-19 15:20:00,87.0,87.06,86.94,87.02,37389.0,87.0,87.06,86.94,87.02,37389.0
2018-06-19 15:30:00,87.04,87.18,87.02,87.14,44610.0,87.04,87.18,87.02,87.14,44610.0
2018-06-19 15:40:00,87.12,87.29,87.1,87.13,131200.0,87.12,87.29,87.1,87.13,131200.0
2018-06-19 15:50:00,87.15,87.29,86.97,87.28,251958.0,87.15,87.29,86.97,87.28,251958.0
2018-06-20 09:30:00,87.88,88.24,86.48,86.64,79838.0,87.88,88.24,86.48,86.64,79838.0
2018-06-20 09:40:00,86.67,86.79,85.93,86.18,53390.0,86.67,86.79,85.93,86.18,53390.0
2018-06-20 09:50:00,86.17,86.43,86.13,86.25,115275.0,86.17,86.43,86.13,86.25,115275.0
2018-06-20 10:00:00,86.25,86.54,86.25,86.36,57600.0,86.25,86.54,86.25,86.36,57600.0
2018-06-20 10:10:00,86.33,86.41,86.25,86.31,41171.0,86.33,86.41,86.25,86.31,41171.0
2018-06-20 10:20:00,86.33,86.65,86.21,86.65,60030.0,86.33,86.65,86.21,86.65,60030.0
2018-06-20 10:30:00,86.67,86.68,86.41,86.64,23261.0,86.67,86.68,86.41,86.64,23261.0
2018-06-20 10:40:00,86.66,86.66,86.48,86.57,12895.0,86.66,86.66,86.48,86.57,12895.0
2018-06-20 10:50:00,86.59,86.64,86.46,86.51,24312.0,86.59,86.64,86.46,86.51,24312.0
2018-06-20 11:00:00,86.51,86.81,86.49,86.64,58414.0,86.51,86.81,86.49,86.64,58414.0
2018-06-20 11:10:00,86.64,86.66,86.47,86.62,37869.0,86.64,86.66,86.47,86.62,37869.0
2018-06-20 11:20:00,86.61,86.64,86.52,86.6,20094.0,86.61,86.64,86.52,86.6,20094.0
2018-06-20 11:30:00,86.6,86.79,86.6,86.76,19864.0,86.6,86.79,86.6,86.76,19864.0
2018-06-20 11:40:00,86.77,86.83,86.52,86.61,74786.0,86.77,86.83,86.52,86.61,74786.0
2018-06-20 11:50:00,86.62,86.84,86.52,86.76,49457.0,86.62,86.84,86.52,86.76,49457.0
2018-06-20 12:00:00,86.75,86.86,86.69,86.74,19161.0,86.75,86.86,86.69,86.74,19161.0
2018-06-20 12:10:00,86.73,86.76,86.62,86.65,34270.0,86.73,86.76,86.62,86.65,34270.0
2018-06-20 12:20:00,86.66,86.72,86.63,86.71,17293.0,86.66,86.72,86.63,86.71,17293.0
2018-06-20 12:30:00,86.71,86.74,86.65,86.67,20815.0,86.71,86.74,86.65,86.67,20815.0
2018-06-20 12:40:00,86.67,86.73,86.66,86.72,9906.0,86.67,86.73,86.66,86.72,9906.0
2018-06-20 12:50:00,86.72,86.72,86.52,86.55,10295.0,86.72,86.72,86.52,86.55,10295.0
2018-06-20 13:00:00,86.54,86.62,86.48,86.59,21831.0,86.54,86.62,86.48,86.59,21831.0
2018-06-20 13:10:00,86.58,86.58,86.46,86.49,12158.0,86.58,86.58,86.46,86.49,12158.0
2018-06-20 13:20:00,86.51,86.56,86.49,86.53,12349.0,86.51,86.56,86.49,86.53,12349.0
2018-06-20 13:30:00,86.55,86.57,86.46,86.46,9156.0,86.55,86.57,86.46,86.46,9156.0
2018-06-20 13:40:00,86.46,86.49,86.36,86.46,65463.0,86.46,86.49,86.36,86.46,65463.0
2018-06-20 13:50:00,86.47,86.51,86.29,86.51,31816.0,86.47,86.51,86.29,86.51,31816.0
2018-06-20 14:00:00,86.51,86.55,86.25,86.32,30319.0,86.51,86.55,86.25,86.32,30319.0
2018-06-20 14:10:00,86.33,86.45,86.31,86.37,31979.0,86.33,86.45,86.31,86.37,31979.0
2018-06-20 14:20:00,86.39,86.51,86.38,86.46,37992.0,86.39,86.51,86.38,86.46,37992.0
2018-06-20 14:30:00,86.45,86.51,86.43,86.45,36428.0,86.45,86.51,86.43,86.45,36428.0
2018-06-20 14:40:00,86.45,86.47,86.38,86.44,30907.0,86.45,86.47,86.38,86.44,30907.0
2018-06-20 14:50:00,86.44,86.5,86.35,86.45,46623.0,86.44,86.5,86.35,86.45,46623.0
2018-06-20 15:00:00,86.43,86.51,86.4,86.51,58355.0,86.43,86.51,86.4,86.51,58355.0
2018-06-20 15:10:00,86.51,86.72,86.46,86.59,67653.0,86.51,86.72,86.46,86.59,67653.0
2018-06-20 15:20:00,86.61,86.75,86.59,86.71,53130.0,86.61,86.75,86.59,86.71,53130.0
2018-06-20 15:30:00,86.71,86.77,86.54,86.6,54818.0,86.71,86.77,86.54,86.6,54818.0
2018-06-20 15:40:00,86.6,86.6,86.49,86.56,48170.0,86.6,86.6,86.49,86.56,48170.0
2018-06-20 15:50:00,86.56,86.6,86.36,86.57,220397.0,86.56,86.6,86.36,86.57,220397.0
2018-06-21 09:30:00,86.52,86.87,86.37,86.87,37959.0,86.52,86.87,86.37,86.87,37959.0
2018-06-21 09:40:00,86.89,87.15,86.7,86.98,40557.0,86.89,87.15,86.7,86.98,40557.0
2018-06-21 09:50:00,86.99,87.19,86.93,86.96,29275.0,86.99,87.19,86.93,86.96,29275.0
2018-06-21 10:00:00,86.97,87.13,86.8,86.93,32485.0,86.97,87.13,86.8,86.93,32485.0
2018-06-21 10:10:00,86.94,87.08,86.8,86.84,39687.0,86.94,87.08,86.8,86.84,39687.0
2018-06-21 10:20:00,86.85,86.89,86.52,86.59,31789.0,86.85,86.89,86.52,86.59,31789.0
2018-06-21 10:30:00,86.59,86.95,86.56,86.86,35313.0,86.59,86.95,86.56,86.86,35313.0
2018-06-21 10:40:00,86.83,87.18,86.79,87.16,61178.0,86.83,87.18,86.79,87.16,61178.0
2018-06-21 10:50:00,87.17,87.35,87.02,87.2,37303.0,87.17,87.35,87.02,87.2,37303.0
2018-06-21 11:00:00,87.19,87.26,87.04,87.08,29934.0,87.19,87.26,87.04,87.08,29934.0
2018-06-21 11:10:00,87.07,87.14,86.97,87.03,23985.0,87.07,87.14,86.97,87.03,23985.0
2018-06-21 11:20:00,87.04,87.07,86.9,86.98,21379.0,87.04,87.07,86.9,86.98,21379.0
2018-06-21 11:30:00,86.97,87.1,86.91,87.05,20293.0,86.97,87.1,86.91,87.05,20293.0
2018-06-21 11:40:00,87.07,87.21,86.99,87.06,22512.0,87.07,87.21,86.99,87.06,22512.0
2018-06-21 11:50:00,87.06,87.11,86.92,87.04,19561.0,87.06,87.11,86.92,87.04,19561.0
2018-06-21 12:00:00,87.04,87.04,86.69,86.72,26385.0,87.04,87.04,86.69,86.72,26385.0
2018-06-21 12:10:00,86.73,86.9,86.72,86.8,21872.0,86.73,86.9,86.72,86.8,21872.0
2018-06-21 12:20:00,86.81,86.82,86.67,86.76,26869.0,86.81,86.82,86.67,86.76,26869.0
2018-06-21 12:30:00,86.77,86.82,86.67,86.67,29664.0,86.77,86.82,86.67,86.67,29664.0
2018-06-21 12:40:00,86.67,86.68,86.57,86.6,32499.0,86.67,86.68,86.57,86.6,32499.0
2018-06-21 12:50:00,86.59,86.59,86.37,86.44,22271.0,86.59,86.59,86.37,86.44,22271.0
2018-06-21 13:00:00,86.44,86.68,86.44,86.68,18831.0,86.44,86.68,86.44,86.68,18831.0
2018-06-21 13:10:00,86.68,86.73,86.53,86.6,30901.0,86.68,86.73,86.53,86.6,30901.0
2018-06-21 13:20:00,86.6,86.68,86.49,86.49,20391.0,86.6,86.68,86.49,86.49,20391.0
2018-06-21 13:30:00,86.5,86.72,86.47,86.64,15715.0,86.5,86.72,86.47,86.64,15715.0
2018-06-21 13:40:00,86.64,86.82,86.61,86.66,25629.0,86.64,86.82,86.61,86.66,25629.0
2018-06-21 13:50:00,86.67,86.69,86.54,86.62,22240.0,86.67,86.69,86.54,86.62,22240.0
2018-06-21 14:00:00,86.63,86.7,86.55,86.62,32106.0,86.63,86.7,86.55,86.62,32106.0
2018-06-21 14:10:00,86.61,86.66,86.58,86.6,20930.0,86.61,86.66,86.58,86.6,20930.0
2018-06-21 14:20:00,86.6,86.6,86.48,86.56,32253.0,86.6,86.6,86.48,86.56,32253.0
2018-06-21 14:30:00,86.57,86.59,86.48,86.48,22830.0,86.57,86.59,86.48,86.48,22830.0
2018-06-21 14:40:00,86.48,86.55,86.42,86.51,22600.0,86.48,86.55,86.42,86.51,22600.0
2018-06-21 14:50:00,86.5,86.52,86.41,86.43,25167.0,86.5,86.52,86.41,86.43,25167.0
2018-06-21 15:00:00,86.45,86.6,86.45,86.55,40752.0,86.45,86.6,86.45,86.55,40752.0
2018-06-21 15:10:00,86.54,86.54,86.35,86.36,26992.0,86.54,86.54,86.35,86.36,26992.0
2018-06-21 15:20:00,86.38,86.47,86.14,86.36,103604.0,86.38,86.47,86.14,86.36,103604.0
2018-06-21 15:30:00,86.36,86.36,86.09,86.14,76611.0,86.36,86.36,86.09,86.14,76611.0
2018-06-21 15:40:00,86.13,86.25,86.06,86.23,56771.0,86.13,86.25,86.06,86.23,56771.0
2018-06-21 15:50:00,86.22,86.29,86.12,86.22,175091.0,86.22,86.29,86.12,86.22,175091.0
2018-06-22 09:30:00,86.58,87.38,86.37,87.05,83845.0,86.58,87.38,86.37,87.05,83845.0
2018-06-22 09:40:00,87.06,87.06,86.72,86.76,36865.0,87.06,87.06,86.72,86.76,36865.0
2018-06-22 09:50:00,86.73,87.11,86.61,87.0,66227.0,86.73,87.11,86.61,87.0,66227.0
2018-06-22 10:00:00,87.0,87.2,86.97,87.05,66368.0,87.0,87.2,86.97,87.05,66368.0
2018-06-22 10:10:00,87.04,87.22,86.98,86.99,40035.0,87.04,87.22,86.98,86.99,40035.0
2018-06-22 10:20:00,86.98,87.15,86.69,86.75,36997.0,86.98,87.15,86.69,86.75,36997.0
2018-06-22 10:30:00,86.74,87.01,86.65,86.94,30532.0,86.74,87.01,86.65,86.94,30532.0
2018-06-22 10:40:00,86.92,87.03,86.86,86.9,46147.0,86.92,87.03,86.86,86.9,46147.0
2018-06-22 10:50:00,86.9,87.01,86.86,87.0,52790.0,86.9,87.01,86.86,87.0,52790.0
2018-06-22 11:00:00,87.0,87.03,86.9,86.92,31191.0,87.0,87.03,86.9,86.92,31191.0
2018-06-22 11:10:00,86.92,86.99,86.89,86.97,26170.0,86.92,86.99,86.89,86.97,26170.0
2018-06-22 11:20:00,86.97,87.06,86.95,87.06,39628.0,86.97,87.06,86.95,87.06,39628.0
2018-06-22 11:30:00,87.06,87.11,87.01,87.06,40156.0,87.06,87.11,87.01,87.06,40156.0
2018-06-22 11:40:00,87.06,87.19,86.99,87.02,93930.0,87.06,87.19,86.99,87.02,93930.0
2018-06-22 11:50:00,87.01,87.12,86.94,87.0,73024.0,87.01,87.12,86.94,87.0,73024.0
2018-06-22 12:00:00,87.0,87.12,86.99,87.0,125259.0,87.0,87.12,86.99,87.0,125259.0
2018-06-22 12:10:00,87.0,87.01,86.91,87.0,24359.0,87.0,87.01,86.91,87.0,24359.0
2018-06-22 12:20:00,87.0,87.05,86.96,87.04,69020.0,87.0,87.05,86.96,87.04,69020.0
2018-06-22 12:30:00,87.05,87.08,86.87,86.87,19869.0,87.05,87.08,86.87,86.87,19869.0
2018-06-22 12:40:00,86.85,87.02,86.85,86.89,35408.0,86.85,87.02,86.85,86.89,35408.0
2018-06-22 12:50:00,86.87,86.95,86.79,86.83,19641.0,86.87,86.95,86.79,86.83,19641.0
2018-06-22 13:00:00,86.84,86.91,86.79,86.79,17221.0,86.84,86.91,86.79,86.79,17221.0
2018-06-22 13:10:00,86.8,86.82,86.65,86.68,20394.0,86.8,86.82,86.65,86.68,20394.0
2018-06-22 13:20:00,86.69,86.8,86.69,86.8,15740.0,86.69,86.8,86.69,86.8,15740.0
2018-06-22 13:30:00,86.81,86.82,86.74,86.75,14562.0,86.81,86.82,86.74,86.75,14562.0
2018-06-22 13:40:00,86.76,86.84,86.74,86.82,23524.0,86.76,86.84,86.74,86.82,23524.0
2018-06-22 13:50:00,86.8,86.87,86.76,86.8,18300.0,86.8,86.87,86.76,86.8,18300.0
2018-06-22 14:00:00,86.79,86.95,86.79,86.92,24289.0,86.79,86.95,86.79,86.92,24289.0
2018-06-22 14:10:00,86.93,87.04,86.92,87.01,27688.0,86.93,87.04,86.92,87.01,27688.0
2018-06-22 14:20:00,87.0,87.0,86.91,86.95,22610.0,87.0,87.0,86.91,86.95,22610.0
2018-06-22 14:30:00,86.95,87.03,86.92,87.01,17493.0,86.95,87.03,86.92,87.01,17493.0
2018-06-22 14:40:00,87.0,87.08,86.99,87.01,20433.0,87.0,87.08,86.99,87.01,20433.0
2018-06-22 14:50:00,87.01,87.02,86.93,86.96,17935.0,87.01,87.02,86.93,86.96,17935.0
2018-06-22 15:00:00,86.97,86.97,86.88,86.9,34015.0,86.97,86.97,86.88,86.9,34015.0
2018-06-22 15:10:00,86.9,86.97,86.89,86.95,38577.0,86.9,86.97,86.89,86.95,38577.0
2018-06-22 15:20:00,86.95,86.98,86.89,86.95,41589.0,86.95,86.98,86.89,86.95,41589.0
2018-06-22 15:30:00,86.96,86.98,86.89,86.96,50892.0,86.96,86.98,86.89,86.96,50892.0
2018-06-22 15:40:00,86.96,87.07,86.93,86.93,80735.0,86.96,87.07,86.93,86.93,80735.0
2018-06-22 15:50:00,86.93,87.31,86.93,86.98,366560.0,86.93,87.31,86.93,86.98,366560.0
2018-06-25 09:30:00,87.12,87.24,86.62,87.08,56626.0,87.12,87.24,86.62,87.08,56626.0
2018-06-25 09:40:00,87.06,87.27,86.93,87.19,43922.0,87.06,87.27,86.93,87.19,43922.0
2018-06-25 09:50:00,87.18,87.32,86.99,87.06,31773.0,87.18,87.32,86.99,87.06,31773.0
2018-06-25 10:00:00,87.11,87.36,87.05,87.21,66758.0,87.11,87.36,87.05,87.21,66758.0
2018-06-25 10:10:00,87.24,87.35,87.09,87.22,40631.0,87.24,87.35,87.09,87.22,40631.0
2018-06-25 10:20:00,87.24,87.31,87.14,87.25,30266.0,87.24,87.31,87.14,87.25,30266.0
2018-06-25 10:30:00,87.23,87.28,87.09,87.17,16712.0,87.23,87.28,87.09,87.17,16712.0
2018-06-25 10:40:00,87.17,87.25,87.05,87.21,17637.0,87.17,87.25,87.05,87.21,17637.0
2018-06-25 10:50:00,87.19,87.22,86.96,87.0,22117.0,87.19,87.22,86.96,87.0,22117.0
2018-06-25 11:00:00,86.95,87.08,86.69,86.78,30560.0,86.95,87.08,86.69,86.78,30560.0
2018-06-25 11:10:00,86.79,86.92,86.44,86.66,80312.0,86.79,86.92,86.44,86.66,80312.0
2018-06-25 11:20:00,86.7,86.77,86.52,86.64,39130.0,86.7,86.77,86.52,86.64,39130.0
2018-06-25 11:30:00,86.64,86.72,86.43,86.54,26772.0,86.64,86.72,86.43,86.54,26772.0
2018-06-25 11:40:00,86.49,86.73,86.48,86.67,13587.0,86.49,86.73,86.48,86.67,13587.0
2018-06-25 11:50:00,86.65,86.66,86.47,86.49,8909.0,86.65,86.66,86.47,86.49,8909.0
2018-06-25 12:00:00,86.51,86.51,86.19,86.2,20411.0,86.51,86.51,86.19,86.2,20411.0
2018-06-25 12:10:00,86.2,86.46,86.2,86.39,9950.0,86.2,86.46,86.2,86.39,9950.0
2018-06-25 12:20:00,86.38,86.67,86.36,86.67,12928.0,86.38,86.67,86.36,86.67,12928.0
2018-06-25 12:30:00,86.66,86.75,86.54,86.59,11458.0,86.66,86.75,86.54,86.59,11458.0
2018-06-25 12:40:00,86.6,86.77,86.57,86.64,12292.0,86.6,86.77,86.57,86.64,12292.0
2018-06-25 12:50:00,86.64,86.73,86.53,86.69,29474.0,86.64,86.73,86.53,86.69,29474.0
2018-06-25 13:00:00,86.67,86.72,86.55,86.64,13269.0,86.67,86.72,86.55,86.64,13269.0
2018-06-25 13:10:00,86.66,86.67,86.45,86.53,16820.0,86.66,86.67,86.45,86.53,16820.0
2018-06-25 13:20:00,86.51,86.58,86.44,86.48,14727.0,86.51,86.58,86.44,86.48,14727.0
2018-06-25 13:30:00,86.5,86.66,86.49,86.65,12552.0,86.5,86.66,86.49,86.65,12552.0
2018-06-25 13:40:00,86.65,86.79,86.62,86.73,9968.0,86.65,86.79,86.62,86.73,9968.0
2018-06-25 13:50:00,86.76,86.76,86.53,86.65,18539.0,86.76,86.76,86.53,86.65,18539.0
2018-06-25 14:00:00,86.63,86.67,86.49,86.49,13983.0,86.63,86.67,86.49,86.49,13983.0
2018-06-25 14:10:00,86.51,86.52,86.4,86.43,59187.0,86.51,86.52,86.4,86.43,59187.0
2018-06-25 14:20:00,86.48,86.6,86.43,86.58,15821.0,86.48,86.6,86.43,86.58,15821.0
2018-06-25 14:30:00,86.59,86.59,86.27,86.27,35793.0,86.59,86.59,86.27,86.27,35793.0
2018-06-25 14:40:00,86.28,86.33,86.09,86.09,48208.0,86.28,86.33,86.09,86.09,48208.0
2018-06-25 14:50:00,86.08,86.1,85.95,86.09,46577.0,86.08,86.1,85.95,86.09,46577.0
2018-06-25 15:00:00,86.08,86.15,85.94,86.02,36263.0,86.08,86.15,85.94,86.02,36263.0
2018-06-25 15:10:00,86.02,86.14,85.99,86.12,20582.0,86.02,86.14,85.99,86.12,20582.0
2018-06-25 15:20:00,86.1,86.27,85.97,86.21,57369.0,86.1,86.27,85.97,86.21,57369.0
2018-06-25 15:30:00,86.22,86.66,86.2,86.61,37654.0,86.22,86.66,86.2,86.61,37654.0
2018-06-25 15:40:00,86.63,86.67,86.46,86.52,46479.0,86.63,86.67,86.46,86.52,46479.0
2018-06-25 15:50:00,86.44,86.8,86.44,86.56,171067.0,86.44,86.8,86.44,86.56,171067.0
2018-06-26 09:30:00,86.61,86.72,86.32,86.32,32190.0,86.61,86.72,86.32,86.32,32190.0
2018-06-26 09:40:00,86.26,86.48,85.93,86.05,24675.0,86.26,86.48,85.93,86.05,24675.0
2018-06-26 09:50:00,86.1,86.39,86.04,86.15,23008.0,86.1,86.39,86.04,86.15,23008.0
2018-06-26 10:00:00,86.13,86.28,86.05,86.15,29355.0,86.13,86.28,86.05,86.15,29355.0
2018-06-26 10:10:00,86.12,86.31,85.79,85.8,48463.0,86.12,86.31,85.79,85.8,48463.0
2018-06-26 10:20:00,85.81,85.98,85.68,85.77,24106.0,85.81,85.98,85.68,85.77,24106.0
2018-06-26 10:30:00,85.77,85.97,85.76,85.79,16043.0,85.77,85.97,85.76,85.79,16043.0
2018-06-26 10:40:00,85.78,85.79,85.42,85.54,42692.0,85.78,85.79,85.42,85.54,42692.0
2018-06-26 10:50:00,85.5,85.57,85.25,85.43,33474.0,85.5,85.57,85.25,85.43,33474.0
2018-06-26 11:00:00,85.45,85.57,85.4,85.55,32600.0,85.45,85.57,85.4,85.55,32600.0
2018-06-26 11:10:00,85.56,85.56,85.23,85.29,33285.0,85.56,85.56,85.23,85.29,33285.0
2018-06-26 11:20:00,85.31,85.36,85.13,85.15,33137.0,85.31,85.36,85.13,85.15,33137.0
2018-06-26 11:30:00,85.15,85.23,85.12,85.2,95867.0,85.15,85.23,85.12,85.2,95867.0
2018-06-26 11:40:00,85.2,85.44,85.2,85.35,54921.0,85.2,85.44,85.2,85.35,54921.0
2018-06-26 11:50:00,85.35,85.43,85.26,85.29,53452.0,85.35,85.43,85.26,85.29,53452.0
2018-06-26 12:00:00,85.31,85.39,85.16,85.38,29605.0,85.31,85.39,85.16,85.38,29605.0
2018-06-26 12:10:00,85.38,85.44,85.31,85.38,38515.0,85.38,85.44,85.31,85.38,38515.0
2018-06-26 12:20:00,85.38,85.61,85.38,85.61,26018.0,85.38,85.61,85.38,85.61,26018.0
2018-06-26 12:30:00,85.62,85.68,85.2,85.26,76089.0,85.62,85.68,85.2,85.26,76089.0
2018-06-26 12:40:00,85.26,85.32,85.15,85.2,21762.0,85.26,85.32,85.15,85.2,21762.0
2018-06-26 12:50:00,85.18,85.2,85.11,85.16,37214.0,85.18,85.2,85.11,85.16,37214.0
2018-06-26 13:00:00,85.16,85.38,85.08,85.38,27728.0,85.16,85.38,85.08,85.38,27728.0
2018-06-26 13:10:00,85.39,85.44,85.31,85.31,25989.0,85.39,85.44,85.31,85.31,25989.0
2018-06-26 13:20:00,85.32,85.36,85.21,85.26,36940.0,85.32,85.36,85.21,85.26,36940.0
2018-06-26 13:30:00,85.26,85.26,85.18,85.25,13170.0,85.26,85.26,85.18,85.25,13170.0
2018-06-26 13:40:00,85.23,85.25,85.11,85.17,21968.0,85.23,85.25,85.11,85.17,21968.0
2018-06-26 13:50:00,85.18,85.18,85.04,85.05,25641.0,85.18,85.18,85.04,85.05,25641.0
2018-06-26 14:00:00,85.04,85.07,84.77,84.85,55700.0,85.04,85.07,84.77,84.85,55700.0
2018-06-26 14:10:00,84.87,85.1,84.81,85.02,45391.0,84.87,85.1,84.81,85.02,45391.0
2018-06-26 14:20:00,85.04,85.04,84.91,85.0,38326.0,85.04,85.04,84.91,85.0,38326.0
2018-06-26 14:30:00,84.99,85.13,84.95,85.11,34817.0,84.99,85.13,84.95,85.11,34817.0
2018-06-26 14:40:00,85.11,85.15,85.0,85.01,73913.0,85.11,85.15,85.0,85.01,73913.0
2018-06-26 14:50:00,85.03,85.09,84.98,85.0,51297.0,85.03,85.09,84.98,85.0,51297.0
2018-06-26 15:00:00,84.99,85.01,84.92,84.95,39860.0,84.99,85.01,84.92,84.95,39860.0
2018-06-26 15:10:00,84.95,84.97,84.89,84.91,29284.0,84.95,84.97,84.89,84.91,29284.0
2018-06-26 15:20:00,84.92,84.92,84.84,84.85,44108.0,84.92,84.92,84.84,84.85,44108.0
2018-06-26 15:30:00,84.85,85.18,84.83,85.09,58753.0,84.85,85.18,84.83,85.09,58753.0
2018-06-26 15:40:00,85.08,85.16,85.01,85.12,103993.0,85.08,85.16,85.01,85.12,103993.0
2018-06-26 15:50:00,85.11,85.24,85.01,85.15,295308.0,85.11,85.24,85.01,85.15,295308.0
2018-06-27 09:30:00,85.32,85.32,84.57,84.58,108348.0,85.32,85.32,84.57,84.58,108348.0
2018-06-27 09:40:00,84.58,84.76,84.5,84.62,31566.0,84.58,84.76,84.5,84.62,31566.0
2018-06-27 09:50:00,84.64,84.96,84.39,84.82,33476.0,84.64,84.96,84.39,84.82,33476.0
2018-06-27 10:00:00,84.76,85.0,84.59,84.95,64231.0,84.76,85.0,84.59,84.95,64231.0
2018-06-27 10:10:00,84.97,85.05,84.61,84.66,33533.0,84.97,85.05,84.61,84.66,33533.0
2018-06-27 10:20:00,84.69,84.93,84.62,84.78,81019.0,84.69,84.93,84.62,84.78,81019.0
2018-06-27 10:30:00,84.79,85.2,84.66,84.95,50621.0,84.79,85.2,84.66,84.95,50621.0
2018-06-27 10:40:00,85.0,85.06,84.87,84.87,31531.0,85.0,85.06,84.87,84.87,31531.0
2018-06-27 10:50:00,84.91,84.99,84.79,84.92,31832.0,84.91,84.99,84.79,84.92,31832.0
2018-06-27 11:00:00,84.94,85.03,84.71,84.78,33517.0,84.94,85.03,84.71,84.78,33517.0
2018-06-27 11:10:00,84.78,84.85,84.7,84.75,21007.0,84.78,84.85,84.7,84.75,21007.0
2018-06-27 11:20:00,84.79,84.9,84.62,84.67,30754.0,84.79,84.9,84.62,84.67,30754.0
2018-06-27 11:30:00,84.66,84.68,84.53,84.61,25818.0,84.66,84.68,84.53,84.61,25818.0
2018-06-27 11:40:00,84.59,84.87,84.54,84.8,45652.0,84.59,84.87,84.54,84.8,45652.0
2018-06-27 11:50:00,84.81,84.81,84.63,84.65,28416.0,84.81,84.81,84.63,84.65,28416.0
2018-06-27 12:00:00,84.63,84.81,84.59,84.77,22473.0,84.63,84.81,84.59,84.77,22473.0
2018-06-27 12:10:00,84.78,84.81,84.69,84.75,19846.0,84.78,84.81,84.69,84.75,19846.0
2018-06-27 12:20:00,84.76,84.79,84.56,84.57,23696.0,84.76,84.79,84.56,84.57,23696.0
2018-06-27 12:30:00,84.58,84.62,84.5,84.52,27453.0,84.58,84.62,84.5,84.52,27453.0
2018-06-27 12:40:00,84.52,84.54,84.41,84.49,43856.0,84.52,84.54,84.41,84.49,43856.0
2018-06-27 12:50:00,84.48,84.52,84.33,84.34,41595.0,84.48,84.52,84.33,84.34,41595.0
2018-06-27 13:00:00,84.31,84.51,84.3,84.42,22891.0,84.31,84.51,84.3,84.42,22891.0
2018-06-27 13:10:00,84.44,84.48,84.27,84.38,25592.0,84.44,84.48,84.27,84.38,25592.0
2018-06-27 13:20:00,84.35,84.5,84.35,84.41,12594.0,84.35,84.5,84.35,84.41,12594.0
2018-06-27 13:30:00,84.4,84.41,84.2,84.21,18712.0,84.4,84.41,84.2,84.21,18712.0
2018-06-27 13:40:00,84.21,84.29,84.09,84.09,8105.0,84.21,84.29,84.09,84.09,8105.0
2018-06-27 13:50:00,84.06,84.12,83.93,84.04,35822.0,84.06,84.12,83.93,84.04,35822.0
2018-06-27 14:00:00,84.01,84.04,83.86,83.92,17939.0,84.01,84.04,83.86,83.92,17939.0
2018-06-27 14:10:00,83.93,84.0,83.67,83.86,73823.0,83.93,84.0,83.67,83.86,73823.0
2018-06-27 14:20:00,83.9,84.06,83.8,83.92,26601.0,83.9,84.06,83.8,83.92,26601.0
2018-06-27 14:30:00,83.91,84.07,83.87,84.0,18758.0,83.91,84.07,83.87,84.0,18758.0
2018-06-27 14:40:00,84.02,84.09,83.96,83.99,18815.0,84.02,84.09,83.96,83.99,18815.0
2018-06-27 14:50:00,84.0,84.0,83.61,83.8,51648.0,84.0,84.0,83.61,83.8,51648.0
2018-06-27 15:00:00,83.78,83.92,83.74,83.8,22101.0,83.78,83.92,83.74,83.8,22101.0
2018-06-27 15:10:00,83.78,83.83,83.64,83.81,53104.0,83.78,83.83,83.64,83.81,53104.0
2018-06-27 15:20:00,83.83,84.06,83.75,83.9,81184.0,83.83,84.06,83.75,83.9,81184.0
2018-06-27 15:30:00,83.9,84.04,83.71,83.71,75323.0,83.9,84.04,83.71,83.71,75323.0
2018-06-27 15:40:00,83.7,83.97,83.7,83.74,104115.0,83.7,83.97,83.7,83.74,104115.0
2018-06-27 15:50:00,83.72,83.79,83.5,83.51,271299.0,83.72,83.79,83.5,83.51,271299.0
2018-06-28 09:30:00,83.62,83.75,82.04,82.17,254013.0,83.62,83.75,82.04,82.17,254013.0
2018-06-28 09:40:00,82.13,82.88,82.13,82.76,91792.0,82.13,82.88,82.13,82.76,91792.0
2018-06-28 09:50:00,82.73,83.81,82.73,83.76,160879.0,82.73,83.81,82.73,83.76,160879.0
2018-06-28 10:00:00,83.77,83.88,83.5,83.51,112225.0,83.77,83.88,83.5,83.51,112225.0
2018-06-28 10:10:00,83.51,83.74,83.3,83.55,118521.0,83.51,83.74,83.3,83.55,118521.0
2018-06-28 10:20:00,83.53,83.76,83.43,83.49,165341.0,83.53,83.76,83.43,83.49,165341.0
2018-06-28 10:30:00,83.49,83.88,83.42,83.88,66490.0,83.49,83.88,83.42,83.88,66490.0
2018-06-28 10:40:00,83.88,84.16,83.79,84.04,47030.0,83.88,84.16,83.79,84.04,47030.0
2018-06-28 10:50:00,84.0,84.77,83.85,84.77,93329.0,84.0,84.77,83.85,84.77,93329.0
2018-06-28 11:00:00,84.78,84.83,84.31,84.45,96935.0,84.78,84.83,84.31,84.45,96935.0
2018-06-28 11:10:00,84.5,84.51,84.37,84.49,61181.0,84.5,84.51,84.37,84.49,61181.0
2018-06-28 11:20:00,84.49,84.85,84.44,84.78,65556.0,84.49,84.85,84.44,84.78,65556.0
2018-06-28 11:30:00,84.78,84.78,84.48,84.64,40597.0,84.78,84.78,84.48,84.64,40597.0
2018-06-28 11:40:00,84.65,84.65,84.44,84.44,45885.0,84.65,84.65,84.44,84.44,45885.0
2018-06-28 11:50:00,84.45,84.68,84.43,84.67,37735.0,84.45,84.68,84.43,84.67,37735.0
2018-06-28 12:00:00,84.68,84.71,84.38,84.46,24066.0,84.68,84.71,84.38,84.46,24066.0
2018-06-28 12:10:00,84.45,84.45,84.17,84.21,17608.0,84.45,84.45,84.17,84.21,17608.0
2018-06-28 12:20:00,84.21,84.44,84.16,84.43,31660.0,84.21,84.44,84.16,84.43,31660.0
2018-06-28 12:30:00,84.42,84.63,84.41,84.59,33181.0,84.42,84.63,84.41,84.59,33181.0
2018-06-28 12:40:00,84.57,84.57,84.34,84.45,16242.0,84.57,84.57,84.34,84.45,16242.0
2018-06-28 12:50:00,84.46,84.61,84.46,84.55,15085.0,84.46,84.61,84.46,84.55,15085.0
2018-06-28 13:00:00,84.57,84.64,84.47,84.52,12619.0,84.57,84.64,84.47,84.52,12619.0
2018-06-28 13:10:00,84.52,84.55,84.4,84.48,13836.0,84.52,84.55,84.4,84.48,13836.0
2018-06-28 13:20:00,84.5,84.66,84.5,84.54,12099.0,84.5,84.66,84.5,84.54,12099.0
2018-06-28 13:30:00,84.54,84.64,84.48,84.54,26393.0,84.54,84.64,84.48,84.54,26393.0
2018-06-28 13:40:00,84.58,84.61,84.54,84.57,24183.0,84.58,84.61,84.54,84.57,24183.0
2018-06-28 13:50:00,84.58,84.81,84.55,84.73,32352.0,84.58,84.81,84.55,84.73,32352.0
2018-06-28 14:00:00,84.73,85.24,84.73,84.9,196869.0,84.73,85.24,84.73,84.9,196869.0
2018-06-28 14:10:00,84.88,85.18,84.85,84.95,119401.0,84.88,85.18,84.85,84.95,119401.0
2018-06-28 14:20:00,84.96,85.15,84.96,85.11,25696.0,84.96,85.15,84.96,85.11,25696.0
2018-06-28 14:30:00,85.11,85.25,85.05,85.25,32703.0,85.11,85.25,85.05,85.25,32703.0
2018-06-28 14:40:00,85.26,85.32,85.15,85.27,61658.0,85.26,85.32,85.15,85.27,61658.0
2018-06-28 14:50:00,85.27,85.46,85.25,85.41,48223.0,85.27,85.46,85.25,85.41,48223.0
2018-06-28 15:00:00,85.39,85.48,85.25,85.25,48036.0,85.39,85.48,85.25,85.25,48036.0
2018-06-28 15:10:00,85.24,85.39,85.21,85.38,37253.0,85.24,85.39,85.21,85.38,37253.0
2018-06-28 15:20:00,85.38,85.41,85.19,85.22,58658.0,85.38,85.41,85.19,85.22,58658.0
2018-06-28 15:30:00,85.23,85.23,85.07,85.08,59557.0,85.23,85.23,85.07,85.08,59557.0
2018-06-28 15:40:00,85.08,85.21,85.06,85.19,112043.0,85.08,85.21,85.06,85.19,112043.0
2018-06-28 15:50:00,85.18,85.26,84.95,85.0,228727.0,85.18,85.26,84.95,85.0,228727.0
2018-06-29 09:30:00,85.0,85.82,85.0,85.56,145465.0,85.0,85.82,85.0,85.56,145465.0
2018-06-29 09:40:00,85.56,85.63,85.38,85.41,22860.0,85.56,85.63,85.38,85.41,22860.0
2018-06-29 09:50:00,85.46,85.46,84.9,85.06,35318.0,85.46,85.46,84.9,85.06,35318.0
2018-06-29 10:00:00,85.02,85.32,84.97,85.32,29871.0,85.02,85.32,84.97,85.32,29871.0
2018-06-29 10:10:00,85.34,85.5,85.13,85.48,25210.0,85.34,85.5,85.13,85.48,25210.0
2018-06-29 10:20:00,85.5,85.5,85.33,85.37,24917.0,85.5,85.5,85.33,85.37,24917.0
2018-06-29 10:30:00,85.34,85.45,85.16,85.35,25097.0,85.34,85.45,85.16,85.35,25097.0
2018-06-29 10:40:00,85.37,85.6,85.31,85.59,30073.0,85.37,85.6,85.31,85.59,30073.0
2018-06-29 10:50:00,85.59,85.84,85.57,85.77,25934.0,85.59,85.84,85.57,85.77,25934.0
2018-06-29 11:00:00,85.76,85.88,85.7,85.88,34508.0,85.76,85.88,85.7,85.88,34508.0
2018-06-29 11:10:00,85.85,85.95,85.74,85.77,32524.0,85.85,85.95,85.74,85.77,32524.0
2018-06-29 11:20:00,85.76,85.85,85.65,85.76,27416.0,85.76,85.85,85.65,85.76,27416.0
2018-06-29 11:30:00,85.75,85.86,85.7,85.78,48513.0,85.75,85.86,85.7,85.78,48513.0
2018-06-29 11:40:00,85.81,85.87,85.75,85.77,19698.0,85.81,85.87,85.75,85.77,19698.0
2018-06-29 11:50:00,85.77,85.77,85.53,85.6,26990.0,85.77,85.77,85.53,85.6,26990.0
2018-06-29 12:00:00,85.61,85.71,85.51,85.71,33305.0,85.61,85.71,85.51,85.71,33305.0
2018-06-29 12:10:00,85.73,85.86,85.71,85.79,33044.0,85.73,85.86,85.71,85.79,33044.0
2018-06-29 12:20:00,85.79,86.01,85.75,85.95,35926.0,85.79,86.01,85.75,85.95,35926.0
2018-06-29 12:30:00,85.97,85.97,85.77,85.88,12764.0,85.97,85.97,85.77,85.88,12764.0
2018-06-29 12:40:00,85.88,85.98,85.84,85.85,14896.0,85.88,85.98,85.84,85.85,14896.0
2018-06-29 12:50:00,85.84,86.0,85.8,86.0,37614.0,85.84,86.0,85.8,86.0,37614.0
2018-06-29 13:00:00,86.0,86.1,85.85,86.04,52095.0,86.0,86.1,85.85,86.04,52095.0
2018-06-29 13:10:00,86.05,86.29,86.05,86.15,27022.0,86.05,86.29,86.05,86.15,27022.0
2018-06-29 13:20:00,86.15,86.31,86.13,86.3,30164.0,86.15,86.31,86.13,86.3,30164.0
2018-06-29 13:30:00,86.29,86.4,86.15,86.22,38765.0,86.29,86.4,86.15,86.22,38765.0
2018-06-29 13:40:00,86.22,86.34,86.04,86.04,31206.0,86.22,86.34,86.04,86.04,31206.0
2018-06-29 13:50:00,86.04,86.06,85.85,85.89,30575.0,86.04,86.06,85.85,85.89,30575.0
2018-06-29 14:00:00,85.83,85.99,85.81,85.85,22616.0,85.83,85.99,85.81,85.85,22616.0
2018-06-29 14:10:00,85.86,85.91,85.83,85.87,15479.0,85.86,85.91,85.83,85.87,15479.0
2018-06-29 14:20:00,85.84,85.85,85.73,85.74,23798.0,85.84,85.85,85.73,85.74,23798.0
2018-06-29 14:30:00,85.76,85.82,85.65,85.66,18050.0,85.76,85.82,85.65,85.66,18050.0
2018-06-29 14:40:00,85.64,85.77,85.6,85.72,20071.0,85.64,85.77,85.6,85.72,20071.0
2018-06-29 14:50:00,85.71,85.72,85.61,85.71,16583.0,85.71,85.72,85.61,85.71,16583.0
2018-06-29 15:00:00,85.71,85.86,85.71,85.76,20946.0,85.71,85.86,85.71,85.76,20946.0
2018-06-29 15:10:00,85.76,85.78,85.65,85.66,20575.0,85.76,85.78,85.65,85.66,20575.0
2018-06-29 15:20:00,85.65,85.67,85.51,85.51,40168.0,85.65,85.67,85.51,85.51,40168.0
2018-06-29 15:30:00,85.5,85.56,85.31,85.31,36608.0,85.5,85.56,85.31,85.31,36608.0
2018-06-29 15:40:00,85.32,85.32,85.03,85.04,81938.0,85.32,85.32,85.03,85.04,81938.0
2018-06-29 15:50:00,85.03,85.18,84.77,85.01,368545.0,85.03,85.18,84.77,85.01,368545.0
2018-07-02 09:30:00,84.53,84.74,83.51,84.16,114885.0,84.53,84.74,83.51,84.16,114885.0
2018-07-02 09:40:00,84.2,84.37,83.91,83.91,32787.0,84.2,84.37,83.91,83.91,32787.0
2018-07-02 09:50:00,83.9,84.08,83.79,83.99,30965.0,83.9,84.08,83.79,83.99,30965.0
2018-07-02 10:00:00,84.04,84.13,83.82,83.93,22350.0,84.04,84.13,83.82,83.93,22350.0
2018-07-02 10:10:00,83.91,83.91,83.32,83.57,152315.0,83.91,83.91,83.32,83.57,152315.0
2018-07-02 10:20:00,83.57,84.02,83.52,84.01,106741.0,83.57,84.02,83.52,84.01,106741.0
2018-07-02 10:30:00,84.03,84.22,83.8,83.91,36412.0,84.03,84.22,83.8,83.91,36412.0
2018-07-02 10:40:00,83.92,83.92,83.61,83.72,43617.0,83.92,83.92,83.61,83.72,43617.0
2018-07-02 10:50:00,83.74,84.05,83.68,83.99,67453.0,83.74,84.05,83.68,83.99,67453.0
2018-07-02 11:00:00,83.99,84.2,83.84,83.96,35279.0,83.99,84.2,83.84,83.96,35279.0
2018-07-02 11:10:00,83.94,83.96,83.5,83.52,38274.0,83.94,83.96,83.5,83.52,38274.0
2018-07-02 11:20:00,83.49,83.61,83.4,83.58,35845.0,83.49,83.61,83.4,83.58,35845.0
2018-07-02 11:30:00,83.55,83.67,83.42,83.42,23514.0,83.55,83.67,83.42,83.42,23514.0
2018-07-02 11:40:00,83.41,83.55,83.34,83.52,18877.0,83.41,83.55,83.34,83.52,18877.0
2018-07-02 11:50:00,83.5,83.6,83.4,83.58,20062.0,83.5,83.6,83.4,83.58,20062.0
2018-07-02 12:00:00,83.6,83.64,83.45,83.62,18838.0,83.6,83.64,83.45,83.62,18838.0
2018-07-02 12:10:00,83.64,83.68,83.41,83.57,37843.0,83.64,83.68,83.41,83.57,37843.0
2018-07-02 12:20:00,83.58,83.65,83.45,83.53,21854.0,83.58,83.65,83.45,83.53,21854.0
2018-07-02 12:30:00,83.51,83.6,83.34,83.44,19502.0,83.51,83.6,83.34,83.44,19502.0
2018-07-02 12:40:00,83.43,83.64,83.43,83.59,18960.0,83.43,83.64,83.43,83.59,18960.0
2018-07-02 12:50:00,83.57,83.66,83.51,83.58,14859.0,83.57,83.66,83.51,83.58,14859.0
2018-07-02 13:00:00,83.58,83.59,83.45,83.5,11470.0,83.58,83.59,83.45,83.5,11470.0
2018-07-02 13:10:00,83.48,83.55,83.38,83.51,12243.0,83.48,83.55,83.38,83.51,12243.0
2018-07-02 13:20:00,83.52,83.62,83.47,83.47,34221.0,83.52,83.62,83.47,83.47,34221.0
2018-07-02 13:30:00,83.45,83.64,83.45,83.59,24665.0,83.45,83.64,83.45,83.59,24665.0
2018-07-02 13:40:00,83.61,83.73,83.55,83.71,37062.0,83.61,83.73,83.55,83.71,37062.0
2018-07-02 13:50:00,83.71,83.81,83.69,83.77,14412.0,83.71,83.81,83.69,83.77,14412.0
2018-07-02 14:00:00,83.78,83.8,83.63,83.65,36410.0,83.78,83.8,83.63,83.65,36410.0
2018-07-02 14:10:00,83.67,83.74,83.56,83.71,19535.0,83.67,83.74,83.56,83.71,19535.0
2018-07-02 14:20:00,83.71,83.8,83.69,83.78,18006.0,83.71,83.8,83.69,83.78,18006.0
2018-07-02 14:30:00,83.8,83.87,83.73,83.74,19858.0,83.8,83.87,83.73,83.74,19858.0
2018-07-02 14:40:00,83.74,83.76,83.62,83.66,15468.0,83.74,83.76,83.62,83.66,15468.0
2018-07-02 14:50:00,83.66,83.71,83.36,83.4,25385.0,83.66,83.71,83.36,83.4,25385.0
2018-07-02 15:00:00,83.4,83.48,83.37,83.47,42387.0,83.4,83.48,83.37,83.47,42387.0
2018-07-02 15:10:00,83.45,83.57,83.41,83.5,36545.0,83.45,83.57,83.41,83.5,36545.0
2018-07-02 15:20:00,83.51,83.68,83.49,83.64,39919.0,83.51,83.68,83.49,83.64,39919.0
2018-07-02 15:30:00,83.64,83.72,83.51,83.68,66359.0,83.64,83.72,83.51,83.68,66359.0
2018-07-02 15:40:00,83.7,83.8,83.48,83.8,54030.0,83.7,83.8,83.48,83.8,54030.0
2018-07-02 15:50:00,83.8,84.05,83.8,84.05,152629.0,83.8,84.05,83.8,84.05,152629.0
2018-07-03 09:30:00,84.3,84.87,84.23,84.66,43244.0,84.3,84.87,84.23,84.66,43244.0
2018-07-03 09:40:00,84.69,84.8,84.58,84.73,17689.0,84.69,84.8,84.58,84.73,17689.0
2018-07-03 09:50:00,84.68,84.7,84.13,84.2,24911.0,84.68,84.7,84.13,84.2,24911.0
2018-07-03 10:00:00,84.24,84.41,84.08,84.18,28397.0,84.24,84.41,84.08,84.18,28397.0
2018-07-03 10:10:00,84.19,84.51,84.18,84.5,27449.0,84.19,84.51,84.18,84.5,27449.0
2018-07-03 10:20:00,84.5,84.69,84.42,84.54,37928.0,84.5,84.69,84.42,84.54,37928.0
2018-07-03 10:30:00,84.54,84.54,84.41,84.42,19930.0,84.54,84.54,84.41,84.42,19930.0
2018-07-03 10:40:00,84.41,84.45,84.22,84.24,12355.0,84.41,84.45,84.22,84.24,12355.0
2018-07-03 10:50:00,84.2,84.22,84.05,84.07,15397.0,84.2,84.22,84.05,84.07,15397.0
2018-07-03 11:00:00,84.09,84.36,84.01,84.3,14330.0,84.09,84.36,84.01,84.3,14330.0
2018-07-03 11:10:00,84.35,84.45,84.33,84.38,11981.0,84.35,84.45,84.33,84.38,11981.0
2018-07-03 11:20:00,84.38,84.38,84.16,84.22,39348.0,84.38,84.38,84.16,84.22,39348.0
2018-07-03 11:30:00,84.24,84.31,84.13,84.17,21007.0,84.24,84.31,84.13,84.17,21007.0
2018-07-03 11:40:00,84.17,84.19,83.88,84.02,38352.0,84.17,84.19,83.88,84.02,38352.0
2018-07-03 11:50:00,84.01,84.02,83.75,83.83,20557.0,84.01,84.02,83.75,83.83,20557.0
2018-07-03 12:00:00,83.84,83.93,83.72,83.85,38278.0,83.84,83.93,83.72,83.85,38278.0
2018-07-03 12:10:00,83.83,83.91,83.7,83.9,26573.0,83.83,83.91,83.7,83.9,26573.0
2018-07-03 12:20:00,83.87,84.01,83.82,83.99,20423.0,83.87,84.01,83.82,83.99,20423.0
2018-07-03 12:30:00,83.97,84.04,83.8,83.8,28812.0,83.97,84.04,83.8,83.8,28812.0
2018-07-03 12:40:00,83.79,83.81,83.64,83.73,40701.0,83.79,83.81,83.64,83.73,40701.0
2018-07-03 12:50:00,83.73,83.73,83.46,83.57,91329.0,83.73,83.73,83.46,83.57,91329.0
2018-07-05 09:30:00,83.72,84.0,83.51,83.56,28663.0,83.72,84.0,83.51,83.56,28663.0
2018-07-05 09:40:00,83.61,83.8,83.5,83.8,29105.0,83.61,83.8,83.5,83.8,29105.0
2018-07-05 09:50:00,83.81,83.86,83.57,83.61,17062.0,83.81,83.86,83.57,83.61,17062.0
2018-07-05 10:00:00,83.66,83.88,83.63,83.77,14200.0,83.66,83.88,83.63,83.77,14200.0
2018-07-05 10:10:00,83.77,83.78,83.34,83.36,14317.0,83.77,83.78,83.34,83.36,14317.0
2018-07-05 10:20:00,83.36,83.68,83.27,83.59,36307.0,83.36,83.68,83.27,83.59,36307.0
2018-07-05 10:30:00,83.58,83.6,83.4,83.58,22476.0,83.58,83.6,83.4,83.58,22476.0
2018-07-05 10:40:00,83.56,83.72,83.48,83.69,14674.0,83.56,83.72,83.48,83.69,14674.0
2018-07-05 10:50:00,83.67,83.67,83.21,83.43,45901.0,83.67,83.67,83.21,83.43,45901.0
2018-07-05 11:00:00,83.38,83.55,83.29,83.53,19321.0,83.38,83.55,83.29,83.53,19321.0
2018-07-05 11:10:00,83.55,83.57,83.41,83.46,20573.0,83.55,83.57,83.41,83.46,20573.0
2018-07-05 11:20:00,83.48,83.58,83.42,83.42,18504.0,83.48,83.58,83.42,83.42,18504.0
2018-07-05 11:30:00,83.41,83.62,83.35,83.55,22143.0,83.41,83.62,83.35,83.55,22143.0
2018-07-05 11:40:00,83.54,83.71,83.5,83.59,33682.0,83.54,83.71,83.5,83.59,33682.0
2018-07-05 11:50:00,83.58,83.68,83.57,83.65,25232.0,83.58,83.68,83.57,83.65,25232.0
2018-07-05 12:00:00,83.66,83.82,83.66,83.71,29791.0,83.66,83.82,83.66,83.71,29791.0
2018-07-05 12:10:00,83.69,83.93,83.67,83.83,18549.0,83.69,83.93,83.67,83.83,18549.0
2018-07-05 12:20:00,83.87,84.0,83.83,83.93,13138.0,83.87,84.0,83.83,83.93,13138.0
2018-07-05 12:30:00,83.96,84.11,83.86,84.05,30837.0,83.96,84.11,83.86,84.05,30837.0
2018-07-05 12:40:00,84.04,84.09,83.86,84.09,28877.0,84.04,84.09,83.86,84.09,28877.0
2018-07-05 12:50:00,84.09,84.13,83.88,83.94,26061.0,84.09,84.13,83.88,83.94,26061.0
2018-07-05 13:00:00,83.91,84.04,83.88,83.9,14933.0,83.91,84.04,83.88,83.9,14933.0
2018-07-05 13:10:00,83.89,83.96,83.8,83.81,15991.0,83.89,83.96,83.8,83.81,15991.0
2018-07-05 13:20:00,83.83,83.9,83.73,83.88,16670.0,83.83,83.9,83.73,83.88,16670.0
2018-07-05 13:30:00,83.9,83.91,83.73,83.83,33593.0,83.9,83.91,83.73,83.83,33593.0
2018-07-05 13:40:00,83.84,83.89,83.79,83.82,16400.0,83.84,83.89,83.79,83.82,16400.0
2018-07-05 13:50:00,83.81,83.91,83.71,83.9,17761.0,83.81,83.91,83.71,83.9,17761.0
2018-07-05 14:00:00,83.89,84.04,83.77,83.79,30577.0,83.89,84.04,83.77,83.79,30577.0
2018-07-05 14:10:00,83.77,83.83,83.68,83.79,25859.0,83.77,83.83,83.68,83.79,25859.0
2018-07-05 14:20:00,83.81,83.9,83.76,83.85,59411.0,83.81,83.9,83.76,83.85,59411.0
2018-07-05 14:30:00,83.85,83.89,83.66,83.68,24517.0,83.85,83.89,83.66,83.68,24517.0
2018-07-05 14:40:00,83.67,83.83,83.62,83.83,22515.0,83.67,83.83,83.62,83.83,22515.0
2018-07-05 14:50:00,83.83,83.89,83.79,83.87,42687.0,83.83,83.89,83.79,83.87,42687.0
2018-07-05 15:00:00,83.87,84.03,83.83,83.83,26643.0,83.87,84.03,83.83,83.83,26643.0
2018-07-05 15:10:00,83.83,83.92,83.79,83.92,29563.0,83.83,83.92,83.79,83.92,29563.0
2018-07-05 15:20:00,83.93,83.95,83.77,83.92,63283.0,83.93,83.95,83.77,83.92,63283.0
2018-07-05 15:30:00,83.92,84.12,83.92,84.1,101743.0,83.92,84.12,83.92,84.1,101743.0
2018-07-05 15:40:00,84.09,84.1,83.73,83.76,57219.0,84.09,84.1,83.73,83.76,57219.0
2018-07-05 15:50:00,83.76,84.05,83.75,84.0,165851.0,83.76,84.05,83.75,84.0,165851.0
2018-07-06 09:30:00,84.23,84.42,83.88,84.3,44005.0,84.23,84.42,83.88,84.3,44005.0
2018-07-06 09:40:00,84.26,84.5,84.15,84.32,42400.0,84.26,84.5,84.15,84.32,42400.0
2018-07-06 09:50:00,84.39,84.83,84.23,84.83,51808.0,84.39,84.83,84.23,84.83,51808.0
2018-07-06 10:00:00,84.78,85.0,84.6,84.85,61727.0,84.78,85.0,84.6,84.85,61727.0
2018-07-06 10:10:00,84.88,85.0,84.8,84.86,27099.0,84.88,85.0,84.8,84.86,27099.0
2018-07-06 10:20:00,84.87,84.91,84.69,84.77,25982.0,84.87,84.91,84.69,84.77,25982.0
2018-07-06 10:30:00,84.78,84.97,84.64,84.87,22235.0,84.78,84.97,84.64,84.87,22235.0
2018-07-06 10:40:00,84.9,85.19,84.9,85.06,25702.0,84.9,85.19,84.9,85.06,25702.0
2018-07-06 10:50:00,85.01,85.02,84.76,84.77,11593.0,85.01,85.02,84.76,84.77,11593.0
2018-07-06 11:00:00,84.74,84.74,84.55,84.74,11552.0,84.74,84.74,84.55,84.74,11552.0
2018-07-06 11:10:00,84.77,84.83,84.61,84.73,15410.0,84.77,84.83,84.61,84.73,15410.0
2018-07-06 11:20:00,84.73,84.76,84.59,84.67,21211.0,84.73,84.76,84.59,84.67,21211.0
2018-07-06 11:30:00,84.67,84.87,84.67,84.74,32285.0,84.67,84.87,84.67,84.74,32285.0
2018-07-06 11:40:00,84.74,84.83,84.61,84.78,28681.0,84.74,84.83,84.61,84.78,28681.0
2018-07-06 11:50:00,84.78,84.85,84.66,84.81,38238.0,84.78,84.85,84.66,84.81,38238.0
2018-07-06 12:00:00,84.83,85.04,84.81,84.98,22860.0,84.83,85.04,84.81,84.98,22860.0
2018-07-06 12:10:00,84.99,85.08,84.92,84.93,17115.0,84.99,85.08,84.92,84.93,17115.0
2018-07-06 12:20:00,84.92,85.08,84.92,85.07,22306.0,84.92,85.08,84.92,85.07,22306.0
2018-07-06 12:30:00,85.04,85.13,84.96,85.09,23704.0,85.04,85.13,84.96,85.09,23704.0
2018-07-06 12:40:00,85.08,85.15,84.93,85.12,37754.0,85.08,85.15,84.93,85.12,37754.0
2018-07-06 12:50:00,85.1,85.36,85.07,85.36,26288.0,85.1,85.36,85.07,85.36,26288.0
2018-07-06 13:00:00,85.37,85.52,85.36,85.5,23299.0,85.37,85.52,85.36,85.5,23299.0
2018-07-06 13:10:00,85.51,85.53,85.19,85.19,24448.0,85.51,85.53,85.19,85.19,24448.0
2018-07-06 13:20:00,85.18,85.2,85.13,85.15,7856.0,85.18,85.2,85.13,85.15,7856.0
2018-07-06 13:30:00,85.15,85.21,85.14,85.19,10060.0,85.15,85.21,85.14,85.19,10060.0
2018-07-06 13:40:00,85.19,85.22,85.07,85.13,6672.0,85.19,85.22,85.07,85.13,6672.0
2018-07-06 13:50:00,85.12,85.19,85.12,85.16,23194.0,85.12,85.19,85.12,85.16,23194.0
2018-07-06 14:00:00,85.17,85.17,85.02,85.02,16860.0,85.17,85.17,85.02,85.02,16860.0
2018-07-06 14:10:00,85.03,85.06,84.76,84.79,35070.0,85.03,85.06,84.76,84.79,35070.0
2018-07-06 14:20:00,84.79,84.87,84.67,84.67,25717.0,84.79,84.87,84.67,84.67,25717.0
2018-07-06 14:30:00,84.66,84.68,84.56,84.66,25470.0,84.66,84.68,84.56,84.66,25470.0
2018-07-06 14:40:00,84.66,84.75,84.63,84.75,9096.0,84.66,84.75,84.63,84.75,9096.0
2018-07-06 14:50:00,84.75,84.76,84.67,84.69,11186.0,84.75,84.76,84.67,84.69,11186.0
2018-07-06 15:00:00,84.67,84.76,84.61,84.63,15184.0,84.67,84.76,84.61,84.63,15184.0
2018-07-06 15:10:00,84.63,84.65,84.5,84.53,23026.0,84.63,84.65,84.5,84.53,23026.0
2018-07-06 15:20:00,84.52,84.67,84.51,84.58,24869.0,84.52,84.67,84.51,84.58,24869.0
2018-07-06 15:30:00,84.58,84.68,84.56,84.6,22192.0,84.58,84.68,84.56,84.6,22192.0
2018-07-06 15:40:00,84.6,84.61,84.47,84.47,43065.0,84.6,84.61,84.47,84.47,43065.0
2018-07-06 15:50:00,84.46,84.72,84.34,84.65,174239.0,84.46,84.72,84.34,84.65,174239.0
2018-07-09 09:30:00,84.65,85.83,84.62,85.48,50024.0,84.65,85.83,84.62,85.48,50024.0
2018-07-09 09:40:00,85.54,85.69,85.38,85.46,38161.0,85.54,85.69,85.38,85.46,38161.0
2018-07-09 09:50:00,85.41,85.69,85.4,85.59,37525.0,85.41,85.69,85.4,85.59,37525.0
2018-07-09 10:00:00,85.61,85.68,85.1,85.24,22916.0,85.61,85.68,85.1,85.24,22916.0
2018-07-09 10:10:00,85.2,85.23,84.87,84.94,15416.0,85.2,85.23,84.87,84.94,15416.0
2018-07-09 10:20:00,84.93,85.14,84.81,84.86,26345.0,84.93,85.14,84.81,84.86,26345.0
2018-07-09 10:30:00,84.89,84.9,84.57,84.67,51687.0,84.89,84.9,84.57,84.67,51687.0
2018-07-09 10:40:00,84.67,84.69,84.43,84.59,36448.0,84.67,84.69,84.43,84.59,36448.0
2018-07-09 10:50:00,84.58,84.58,84.36,84.53,41631.0,84.58,84.58,84.36,84.53,41631.0
2018-07-09 11:00:00,84.52,84.53,84.31,84.39,28913.0,84.52,84.53,84.31,84.39,28913.0
2018-07-09 11:10:00,84.37,84.6,84.26,84.55,63922.0,84.37,84.6,84.26,84.55,63922.0
2018-07-09 11:20:00,84.54,84.73,84.54,84.55,20135.0,84.54,84.73,84.54,84.55,20135.0
2018-07-09 11:30:00,84.54,84.84,84.46,84.78,41480.0,84.54,84.84,84.46,84.78,41480.0
2018-07-09 11:40:00,84.78,84.78,84.58,84.58,28004.0,84.78,84.78,84.58,84.58,28004.0
2018-07-09 11:50:00,84.57,84.8,84.48,84.8,66701.0,84.57,84.8,84.48,84.8,66701.0
2018-07-09 12:00:00,84.78,84.85,84.57,84.6,31457.0,84.78,84.85,84.57,84.6,31457.0
2018-07-09 12:10:00,84.61,84.7,84.54,84.64,30476.0,84.61,84.7,84.54,84.64,30476.0
2018-07-09 12:20:00,84.65,84.84,84.61,84.78,26590.0,84.65,84.84,84.61,84.78,26590.0
2018-07-09 12:30:00,84.81,84.83,84.63,84.64,14024.0,84.81,84.83,84.63,84.64,14024.0
2018-07-09 12:40:00,84.61,84.69,84.54,84.66,25102.0,84.61,84.69,84.54,84.66,25102.0
2018-07-09 12:50:00,84.66,84.7,84.58,84.66,10322.0,84.66,84.7,84.58,84.66,10322.0
2018-07-09 13:00:00,84.68,84.7,84.54,84.56,10147.0,84.68,84.7,84.54,84.56,10147.0
2018-07-09 13:10:00,84.56,84.67,84.54,84.64,13185.0,84.56,84.67,84.54,84.64,13185.0
2018-07-09 13:20:00,84.66,84.66,84.57,84.58,11883.0,84.66,84.66,84.57,84.58,11883.0
2018-07-09 13:30:00,84.59,84.61,84.54,84.56,11315.0,84.59,84.61,84.54,84.56,11315.0
2018-07-09 13:40:00,84.56,84.6,84.5,84.6,35014.0,84.56,84.6,84.5,84.6,35014.0
2018-07-09 13:50:00,84.6,84.61,84.55,84.58,17054.0,84.6,84.61,84.55,84.58,17054.0
2018-07-09 14:00:00,84.58,84.68,84.56,84.59,26434.0,84.58,84.68,84.56,84.59,26434.0
2018-07-09 14:10:00,84.58,84.59,84.45,84.49,36397.0,84.58,84.59,84.45,84.49,36397.0
2018-07-09 14:20:00,84.49,84.55,84.44,84.5,49692.0,84.49,84.55,84.44,84.5,49692.0
2018-07-09 14:30:00,84.5,84.52,84.43,84.47,43255.0,84.5,84.52,84.43,84.47,43255.0
2018-07-09 14:40:00,84.46,84.52,84.39,84.5,91631.0,84.46,84.52,84.39,84.5,91631.0
2018-07-09 14:50:00,84.49,84.6,84.39,84.56,54782.0,84.49,84.6,84.39,84.56,54782.0
2018-07-09 15:00:00,84.57,84.57,84.48,84.54,91228.0,84.57,84.57,84.48,84.54,91228.0
2018-07-09 15:10:00,84.55,84.55,84.4,84.4,58291.0,84.55,84.55,84.4,84.4,58291.0
2018-07-09 15:20:00,84.4,84.76,84.38,84.73,87714.0,84.4,84.76,84.38,84.73,87714.0
2018-07-09 15:30:00,84.74,84.89,84.68,84.71,98608.0,84.74,84.89,84.68,84.71,98608.0
2018-07-09 15:40:00,84.71,84.8,84.7,84.8,94292.0,84.71,84.8,84.7,84.8,94292.0
2018-07-09 15:50:00,84.79,84.8,84.55,84.67,253200.0,84.79,84.8,84.55,84.67,253200.0
2018-07-10 09:30:00,84.82,85.51,84.5,85.3,70809.0,84.82,85.51,84.5,85.3,70809.0
2018-07-10 09:40:00,85.26,85.36,84.97,85.0,37576.0,85.26,85.36,84.97,85.0,37576.0
2018-07-10 09:50:00,85.03,85.39,84.98,85.25,51453.0,85.03,85.39,84.98,85.25,51453.0
2018-07-10 10:00:00,85.23,85.3,84.98,85.24,89472.0,85.23,85.3,84.98,85.24,89472.0
2018-07-10 10:10:00,85.24,85.4,85.18,85.34,69177.0,85.24,85.4,85.18,85.34,69177.0
2018-07-10 10:20:00,85.33,85.35,84.99,85.04,22533.0,85.33,85.35,84.99,85.04,22533.0
2018-07-10 10:30:00,85.06,85.22,84.98,85.21,20110.0,85.06,85.22,84.98,85.21,20110.0
2018-07-10 10:40:00,85.21,85.28,85.11,85.25,23683.0,85.21,85.28,85.11,85.25,23683.0
2018-07-10 10:50:00,85.27,85.29,85.07,85.22,47815.0,85.27,85.29,85.07,85.22,47815.0
2018-07-10 11:00:00,85.23,85.24,85.01,85.08,45065.0,85.23,85.24,85.01,85.08,45065.0
2018-07-10 11:10:00,85.08,85.08,84.98,85.05,22325.0,85.08,85.08,84.98,85.05,22325.0
2018-07-10 11:20:00,85.03,85.03,84.81,84.87,69103.0,85.03,85.03,84.81,84.87,69103.0
2018-07-10 11:30:00,84.89,85.0,84.84,84.96,16530.0,84.89,85.0,84.84,84.96,16530.0
2018-07-10 11:40:00,84.95,84.96,84.88,84.9,9199.0,84.95,84.96,84.88,84.9,9199.0
2018-07-10 11:50:00,84.89,84.95,84.83,84.91,12910.0,84.89,84.95,84.83,84.91,12910.0
2018-07-10 12:00:00,84.9,84.9,84.75,84.78,8600.0,84.9,84.9,84.75,84.78,8600.0
2018-07-10 12:10:00,84.75,84.75,84.64,84.72,9876.0,84.75,84.75,84.64,84.72,9876.0
2018-07-10 12:20:00,84.71,84.8,84.69,84.79,8692.0,84.71,84.8,84.69,84.79,8692.0
2018-07-10 12:30:00,84.79,84.95,84.79,84.86,7862.0,84.79,84.95,84.79,84.86,7862.0
2018-07-10 12:40:00,84.85,84.86,84.69,84.72,6809.0,84.85,84.86,84.69,84.72,6809.0
2018-07-10 12:50:00,84.7,84.85,84.65,84.82,13553.0,84.7,84.85,84.65,84.82,13553.0
2018-07-10 13:00:00,84.86,84.86,84.77,84.79,10875.0,84.86,84.86,84.77,84.79,10875.0
2018-07-10 13:10:00,84.77,84.84,84.7,84.74,9621.0,84.77,84.84,84.7,84.74,9621.0
2018-07-10 13:20:00,84.75,84.98,84.74,84.94,13535.0,84.75,84.98,84.74,84.94,13535.0
2018-07-10 13:30:00,84.94,85.02,84.92,85.01,15566.0,84.94,85.02,84.92,85.01,15566.0
2018-07-10 13:40:00,85.02,85.14,85.01,85.12,13012.0,85.02,85.14,85.01,85.12,13012.0
2018-07-10 13:50:00,85.13,85.13,85.01,85.02,20498.0,85.13,85.13,85.01,85.02,20498.0
2018-07-10 14:00:00,85.01,85.08,84.99,85.0,16902.0,85.01,85.08,84.99,85.0,16902.0
2018-07-10 14:10:00,85.0,85.01,84.92,84.95,14213.0,85.0,85.01,84.92,84.95,14213.0
2018-07-10 14:20:00,84.95,84.95,84.87,84.88,16358.0,84.95,84.95,84.87,84.88,16358.0
2018-07-10 14:30:00,84.91,84.99,84.91,84.99,9427.0,84.91,84.99,84.91,84.99,9427.0
2018-07-10 14:40:00,84.98,85.0,84.9,84.96,15509.0,84.98,85.0,84.9,84.96,15509.0
2018-07-10 14:50:00,84.95,85.03,84.91,85.03,21277.0,84.95,85.03,84.91,85.03,21277.0
2018-07-10 15:00:00,85.03,85.26,84.99,85.25,21649.0,85.03,85.26,84.99,85.25,21649.0
2018-07-10 15:10:00,85.25,85.43,85.24,85.42,30776.0,85.25,85.43,85.24,85.42,30776.0
2018-07-10 15:20:00,85.42,85.71,85.41,85.66,82054.0,85.42,85.71,85.41,85.66,82054.0
2018-07-10 15:30:00,85.67,85.88,85.63,85.82,67695.0,85.67,85.88,85.63,85.82,67695.0
2018-07-10 15:40:00,85.81,85.82,85.7,85.75,92846.0,85.81,85.82,85.7,85.75,92846.0
2018-07-10 15:50:00,85.75,85.92,85.74,85.83,213573.0,85.75,85.92,85.74,85.83,213573.0
2018-07-11 09:30:00,85.73,85.84,84.61,84.77,95942.0,85.73,85.84,84.61,84.77,95942.0
2018-07-11 09:40:00,84.73,84.76,83.83,84.03,77243.0,84.73,84.76,83.83,84.03,77243.0
2018-07-11 09:50:00,83.96,84.13,83.73,84.03,104422.0,83.96,84.13,83.73,84.03,104422.0
2018-07-11 10:00:00,83.98,84.12,83.91,84.08,43169.0,83.98,84.12,83.91,84.08,43169.0
2018-07-11 10:10:00,84.1,84.38,83.99,84.36,47665.0,84.1,84.38,83.99,84.36,47665.0
2018-07-11 10:20:00,84.37,84.46,84.14,84.29,73906.0,84.37,84.46,84.14,84.29,73906.0
2018-07-11 10:30:00,84.29,84.49,84.18,84.49,25744.0,84.29,84.49,84.18,84.49,25744.0
2018-07-11 10:40:00,84.49,84.6,84.34,84.47,55589.0,84.49,84.6,84.34,84.47,55589.0
2018-07-11 10:50:00,84.5,84.55,84.34,84.42,88991.0,84.5,84.55,84.34,84.42,88991.0
2018-07-11 11:00:00,84.45,84.58,84.43,84.57,38893.0,84.45,84.58,84.43,84.57,38893.0
2018-07-11 11:10:00,84.58,84.78,84.56,84.71,27879.0,84.58,84.78,84.56,84.71,27879.0
2018-07-11 11:20:00,84.71,84.9,84.62,84.86,52192.0,84.71,84.9,84.62,84.86,52192.0
2018-07-11 11:30:00,84.86,84.89,84.52,84.54,44611.0,84.86,84.89,84.52,84.54,44611.0
2018-07-11 11:40:00,84.56,84.74,84.55,84.72,24084.0,84.56,84.74,84.55,84.72,24084.0
2018-07-11 11:50:00,84.72,84.74,84.49,84.53,79245.0,84.72,84.74,84.49,84.53,79245.0
2018-07-11 12:00:00,84.52,84.62,84.52,84.54,19457.0,84.52,84.62,84.52,84.54,19457.0
2018-07-11 12:10:00,84.54,84.71,84.5,84.7,34155.0,84.54,84.71,84.5,84.7,34155.0
2018-07-11 12:20:00,84.69,84.72,84.54,84.55,10609.0,84.69,84.72,84.54,84.55,10609.0
2018-07-11 12:30:00,84.53,84.65,84.52,84.64,17879.0,84.53,84.65,84.52,84.64,17879.0
2018-07-11 12:40:00,84.64,84.66,84.53,84.54,20309.0,84.64,84.66,84.53,84.54,20309.0
2018-07-11 12:50:00,84.52,84.67,84.52,84.64,19670.0,84.52,84.67,84.52,84.64,19670.0
2018-07-11 13:00:00,84.65,84.9,84.63,84.9,22756.0,84.65,84.9,84.63,84.9,22756.0
2018-07-11 13:10:00,84.89,84.9,84.81,84.81,10074.0,84.89,84.9,84.81,84.81,10074.0
2018-07-11 13:20:00,84.84,84.91,84.81,84.85,16834.0,84.84,84.91,84.81,84.85,16834.0
2018-07-11 13:30:00,84.85,85.11,84.85,85.02,26106.0,84.85,85.11,84.85,85.02,26106.0
2018-07-11 13:40:00,85.01,85.09,84.98,84.98,24823.0,85.01,85.09,84.98,84.98,24823.0
2018-07-11 13:50:00,84.98,85.0,84.89,84.95,45394.0,84.98,85.0,84.89,84.95,45394.0
2018-07-11 14:00:00,84.95,85.0,84.88,84.91,39832.0,84.95,85.0,84.88,84.91,39832.0
2018-07-11 14:10:00,84.92,84.95,84.8,84.9,32892.0,84.92,84.95,84.8,84.9,32892.0
2018-07-11 14:20:00,84.91,85.03,84.88,85.01,48388.0,84.91,85.03,84.88,85.01,48388.0
2018-07-11 14:30:00,85.01,85.11,85.0,85.1,65342.0,85.01,85.11,85.0,85.1,65342.0
2018-07-11 14:40:00,85.12,85.21,85.11,85.17,42194.0,85.12,85.21,85.11,85.17,42194.0
2018-07-11 14:50:00,85.18,85.37,85.17,85.23,31133.0,85.18,85.37,85.17,85.23,31133.0
2018-07-11 15:00:00,85.23,85.27,85.16,85.2,29452.0,85.23,85.27,85.16,85.2,29452.0
2018-07-11 15:10:00,85.22,85.31,85.19,85.24,40131.0,85.22,85.31,85.19,85.24,40131.0
2018-07-11 15:20:00,85.23,85.23,85.09,85.2,39082.0,85.23,85.23,85.09,85.2,39082.0
2018-07-11 15:30:00,85.21,85.5,85.21,85.47,71473.0,85.21,85.5,85.21,85.47,71473.0
2018-07-11 15:40:00,85.46,85.53,85.38,85.43,74132.0,85.46,85.53,85.38,85.43,74132.0
2018-07-11 15:50:00,85.41,85.41,85.19,85.22,262920.0,85.41,85.41,85.19,85.22,262920.0
2018-07-12 09:30:00,85.65,85.73,84.98,84.99,25187.0,85.65,85.73,84.98,84.99,25187.0
2018-07-12 09:40:00,85.02,85.17,84.88,85.17,24982.0,85.02,85.17,84.88,85.17,24982.0
2018-07-12 09:50:00,85.21,85.53,85.09,85.53,10955.0,85.21,85.53,85.09,85.53,10955.0
2018-07-12 10:00:00,85.51,85.88,85.44,85.75,18872.0,85.51,85.88,85.44,85.75,18872.0
2018-07-12 10:10:00,85.78,86.0,85.78,85.82,23431.0,85.78,86.0,85.78,85.82,23431.0
2018-07-12 10:20:00,85.84,85.87,85.65,85.7,18958.0,85.84,85.87,85.65,85.7,18958.0
2018-07-12 10:30:00,85.7,85.7,85.39,85.55,29932.0,85.7,85.7,85.39,85.55,29932.0
2018-07-12 10:40:00,85.56,85.64,85.48,85.6,42918.0,85.56,85.64,85.48,85.6,42918.0
2018-07-12 10:50:00,85.6,85.71,85.45,85.46,43572.0,85.6,85.71,85.45,85.46,43572.0
2018-07-12 11:00:00,85.46,85.5,85.37,85.44,57502.0,85.46,85.5,85.37,85.44,57502.0
2018-07-12 11:10:00,85.44,85.55,85.39,85.45,60238.0,85.44,85.55,85.39,85.45,60238.0
2018-07-12 11:20:00,85.43,85.45,85.13,85.25,75667.0,85.43,85.45,85.13,85.25,75667.0
2018-07-12 11:30:00,85.23,85.29,84.95,85.01,55976.0,85.23,85.29,84.95,85.01,55976.0
2018-07-12 11:40:00,85.01,85.18,84.98,85.17,35665.0,85.01,85.18,84.98,85.17,35665.0
2018-07-12 11:50:00,85.17,85.4,85.13,85.38,16730.0,85.17,85.4,85.13,85.38,16730.0
2018-07-12 12:00:00,85.4,85.48,85.3,85.48,32642.0,85.4,85.48,85.3,85.48,32642.0
2018-07-12 12:10:00,85.48,85.52,85.39,85.45,13905.0,85.48,85.52,85.39,85.45,13905.0
2018-07-12 12:20:00,85.45,85.54,85.45,85.54,7600.0,85.45,85.54,85.45,85.54,7600.0
2018-07-12 12:30:00,85.55,85.66,85.54,85.65,11699.0,85.55,85.66,85.54,85.65,11699.0
2018-07-12 12:40:00,85.64,85.69,85.48,85.67,66144.0,85.64,85.69,85.48,85.67,66144.0
2018-07-12 12:50:00,85.65,85.76,85.58,85.75,9952.0,85.65,85.76,85.58,85.75,9952.0
2018-07-12 13:00:00,85.73,85.84,85.65,85.66,13834.0,85.73,85.84,85.65,85.66,13834.0
2018-07-12 13:10:00,85.67,85.78,85.63,85.69,16156.0,85.67,85.78,85.63,85.69,16156.0
2018-07-12 13:20:00,85.7,85.8,85.68,85.8,16050.0,85.7,85.8,85.68,85.8,16050.0
2018-07-12 13:30:00,85.8,85.84,85.65,85.71,15826.0,85.8,85.84,85.65,85.71,15826.0
2018-07-12 13:40:00,85.71,85.74,85.65,85.66,15709.0,85.71,85.74,85.65,85.66,15709.0
2018-07-12 13:50:00,85.67,85.75,85.64,85.72,29549.0,85.67,85.75,85.64,85.72,29549.0
2018-07-12 14:00:00,85.71,85.74,85.69,85.71,15601.0,85.71,85.74,85.69,85.71,15601.0
2018-07-12 14:10:00,85.71,85.72,85.62,85.63,21975.0,85.71,85.72,85.62,85.63,21975.0
2018-07-12 14:20:00,85.64,85.76,85.63,85.74,22416.0,85.64,85.76,85.63,85.74,22416.0
2018-07-12 14:30:00,85.73,85.73,85.52,85.57,24647.0,85.73,85.73,85.52,85.57,24647.0
2018-07-12 14:40:00,85.55,85.6,85.45,85.45,21098.0,85.55,85.6,85.45,85.45,21098.0
2018-07-12 14:50:00,85.45,85.48,85.4,85.46,19794.0,85.45,85.48,85.4,85.46,19794.0
2018-07-12 15:00:00,85.45,85.46,85.26,85.35,55375.0,85.45,85.46,85.26,85.35,55375.0
2018-07-12 15:10:00,85.36,85.7,85.36,85.57,38357.0,85.36,85.7,85.36,85.57,38357.0
2018-07-12 15:20:00,85.57,85.76,85.53,85.76,81495.0,85.57,85.76,85.53,85.76,81495.0
2018-07-12 15:30:00,85.75,85.79,85.62,85.71,74509.0,85.75,85.79,85.62,85.71,74509.0
2018-07-12 15:40:00,85.71,85.76,85.6,85.7,82399.0,85.71,85.76,85.6,85.7,82399.0
2018-07-12 15:50:00,85.7,85.79,85.65,85.73,177406.0,85.7,85.79,85.65,85.73,177406.0
2018-07-13 09:30:00,85.95,86.63,85.55,86.3,66896.0,85.95,86.63,85.55,86.3,66896.0
2018-07-13 09:40:00,86.27,86.96,86.23,86.61,81798.0,86.27,86.96,86.23,86.61,81798.0
2018-07-13 09:50:00,86.58,86.72,86.35,86.43,93122.0,86.58,86.72,86.35,86.43,93122.0
2018-07-13 10:00:00,86.42,86.82,86.38,86.53,56044.0,86.42,86.82,86.38,86.53,56044.0
2018-07-13 10:10:00,86.53,86.93,86.53,86.86,46029.0,86.53,86.93,86.53,86.86,46029.0
2018-07-13 10:20:00,86.87,86.95,86.72,86.75,79539.0,86.87,86.95,86.72,86.75,79539.0
2018-07-13 10:30:00,86.77,86.92,86.74,86.88,30244.0,86.77,86.92,86.74,86.88,30244.0
2018-07-13 10:40:00,86.85,86.86,86.68,86.72,32029.0,86.85,86.86,86.68,86.72,32029.0
2018-07-13 10:50:00,86.72,87.06,86.72,86.95,43411.0,86.72,87.06,86.72,86.95,43411.0
2018-07-13 11:00:00,86.95,87.09,86.93,87.03,34675.0,86.95,87.09,86.93,87.03,34675.0
2018-07-13 11:10:00,87.03,87.05,86.82,86.82,30747.0,87.03,87.05,86.82,86.82,30747.0
2018-07-13 11:20:00,86.8,86.89,86.66,86.66,24736.0,86.8,86.89,86.66,86.66,24736.0
2018-07-13 11:30:00,86.65,86.89,86.6,86.86,22140.0,86.65,86.89,86.6,86.86,22140.0
2018-07-13 11:40:00,86.86,87.04,86.86,86.93,30728.0,86.86,87.04,86.86,86.93,30728.0
2018-07-13 11:50:00,86.95,87.0,86.91,86.95,22265.0,86.95,87.0,86.91,86.95,22265.0
2018-07-13 12:00:00,86.95,87.0,86.87,86.87,18999.0,86.95,87.0,86.87,86.87,18999.0
2018-07-13 12:10:00,86.85,86.85,86.66,86.72,22094.0,86.85,86.85,86.66,86.72,22094.0
2018-07-13 12:20:00,86.73,86.73,86.57,86.64,13721.0,86.73,86.73,86.57,86.64,13721.0
2018-07-13 12:30:00,86.64,86.64,86.52,86.61,34258.0,86.64,86.64,86.52,86.61,34258.0
2018-07-13 12:40:00,86.59,86.61,86.51,86.59,19752.0,86.59,86.61,86.51,86.59,19752.0
2018-07-13 12:50:00,86.59,86.65,86.54,86.65,14117.0,86.59,86.65,86.54,86.65,14117.0
2018-07-13 13:00:00,86.66,86.66,86.54,86.54,14107.0,86.66,86.66,86.54,86.54,14107.0
2018-07-13 13:10:00,86.52,86.52,86.37,86.44,30757.0,86.52,86.52,86.37,86.44,30757.0
2018-07-13 13:20:00,86.44,86.45,86.37,86.43,10289.0,86.44,86.45,86.37,86.43,10289.0
2018-07-13 13:30:00,86.43,86.49,86.42,86.43,14159.0,86.43,86.49,86.42,86.43,14159.0
2018-07-13 13:40:00,86.43,86.62,86.38,86.52,22195.0,86.43,86.62,86.38,86.52,22195.0
2018-07-13 13:50:00,86.51,86.71,86.48,86.68,28527.0,86.51,86.71,86.48,86.68,28527.0
2018-07-13 14:00:00,86.65,86.79,86.64,86.78,20124.0,86.65,86.79,86.64,86.78,20124.0
2018-07-13 14:10:00,86.77,86.91,86.73,86.84,26304.0,86.77,86.91,86.73,86.84,26304.0
2018-07-13 14:20:00,86.83,87.09,86.8,87.07,30492.0,86.83,87.09,86.8,87.07,30492.0
2018-07-13 14:30:00,87.06,87.06,86.88,86.92,23275.0,87.06,87.06,86.88,86.92,23275.0
2018-07-13 14:40:00,86.91,86.93,86.73,86.74,27248.0,86.91,86.93,86.73,86.74,27248.0
2018-07-13 14:50:00,86.75,86.77,86.62,86.65,25479.0,86.75,86.77,86.62,86.65,25479.0
2018-07-13 15:00:00,86.65,86.69,86.58,86.58,22108.0,86.65,86.69,86.58,86.58,22108.0
2018-07-13 15:10:00,86.58,86.7,86.57,86.62,27475.0,86.58,86.7,86.57,86.62,27475.0
2018-07-13 15:20:00,86.62,86.66,86.43,86.53,86418.0,86.62,86.66,86.43,86.53,86418.0
2018-07-13 15:30:00,86.52,86.66,86.51,86.64,46862.0,86.52,86.66,86.51,86.64,46862.0
2018-07-13 15:40:00,86.65,86.68,86.49,86.66,62642.0,86.65,86.68,86.49,86.66,62642.0
2018-07-13 15:50:00,86.67,86.83,86.59,86.74,206218.0,86.67,86.83,86.59,86.74,206218.0
2018-07-16 09:30:00,86.66,86.69,86.24,86.24,88009.0,86.66,86.69,86.24,86.24,88009.0
2018-07-16 09:40:00,86.17,86.18,85.36,85.59,79274.0,86.17,86.18,85.36,85.59,79274.0
2018-07-16 09:50:00,85.57,85.67,85.46,85.6,38626.0,85.57,85.67,85.46,85.6,38626.0
2018-07-16 10:00:00,85.63,85.84,85.43,85.65,62028.0,85.63,85.84,85.43,85.65,62028.0
2018-07-16 10:10:00,85.62,85.66,85.47,85.5,24084.0,85.62,85.66,85.47,85.5,24084.0
2018-07-16 10:20:00,85.5,85.55,85.24,85.55,49339.0,85.5,85.55,85.24,85.55,49339.0
2018-07-16 10:30:00,85.5,85.7,85.5,85.67,19605.0,85.5,85.7,85.5,85.67,19605.0
2018-07-16 10:40:00,85.7,86.08,85.66,85.99,20653.0,85.7,86.08,85.66,85.99,20653.0
2018-07-16 10:50:00,86.0,86.16,85.93,86.15,19851.0,86.0,86.16,85.93,86.15,19851.0
2018-07-16 11:00:00,86.14,86.19,86.03,86.11,14264.0,86.14,86.19,86.03,86.11,14264.0
2018-07-16 11:10:00,86.09,86.12,85.97,86.07,18266.0,86.09,86.12,85.97,86.07,18266.0
2018-07-16 11:20:00,86.06,86.16,85.95,86.03,15712.0,86.06,86.16,85.95,86.03,15712.0
2018-07-16 11:30:00,86.06,86.06,85.77,85.82,13677.0,86.06,86.06,85.77,85.82,13677.0
2018-07-16 11:40:00,85.79,85.87,85.45,85.54,17526.0,85.79,85.87,85.45,85.54,17526.0
2018-07-16 11:50:00,85.57,85.67,85.49,85.51,12625.0,85.57,85.67,85.49,85.51,12625.0
2018-07-16 12:00:00,85.52,85.52,85.41,85.48,19890.0,85.52,85.52,85.41,85.48,19890.0
2018-07-16 12:10:00,85.52,85.57,85.46,85.46,16888.0,85.52,85.57,85.46,85.46,16888.0
2018-07-16 12:20:00,85.47,85.51,85.45,85.49,16761.0,85.47,85.51,85.45,85.49,16761.0
2018-07-16 12:30:00,85.5,85.54,85.38,85.4,11872.0,85.5,85.54,85.38,85.4,11872.0
2018-07-16 12:40:00,85.4,85.4,85.25,85.3,15531.0,85.4,85.4,85.25,85.3,15531.0
2018-07-16 12:50:00,85.34,85.37,85.26,85.34,10153.0,85.34,85.37,85.26,85.34,10153.0
2018-07-16 13:00:00,85.36,85.41,85.33,85.37,13508.0,85.36,85.41,85.33,85.37,13508.0
2018-07-16 13:10:00,85.36,85.47,85.26,85.47,11736.0,85.36,85.47,85.26,85.47,11736.0
2018-07-16 13:20:00,85.5,85.5,85.29,85.32,8197.0,85.5,85.5,85.29,85.32,8197.0
2018-07-16 13:30:00,85.33,85.43,85.33,85.42,13603.0,85.33,85.43,85.33,85.42,13603.0
2018-07-16 13:40:00,85.41,85.42,85.32,85.34,41690.0,85.41,85.42,85.32,85.34,41690.0
2018-07-16 13:50:00,85.34,85.52,85.25,85.52,86011.0,85.34,85.52,85.25,85.52,86011.0
2018-07-16 14:00:00,85.52,85.61,85.46,85.61,18111.0,85.52,85.61,85.46,85.61,18111.0
2018-07-16 14:10:00,85.64,85.8,85.61,85.78,18550.0,85.64,85.8,85.61,85.78,18550.0
2018-07-16 14:20:00,85.78,85.88,85.73,85.84,12609.0,85.78,85.88,85.73,85.84,12609.0
2018-07-16 14:30:00,85.83,85.89,85.8,85.88,13154.0,85.83,85.89,85.8,85.88,13154.0
2018-07-16 14:40:00,85.87,85.92,85.8,85.81,12856.0,85.87,85.92,85.8,85.81,12856.0
2018-07-16 14:50:00,85.81,85.88,85.7,85.7,67843.0,85.81,85.88,85.7,85.7,67843.0
2018-07-16 15:00:00,85.73,85.98,85.69,85.96,24945.0,85.73,85.98,85.69,85.96,24945.0
2018-07-16 15:10:00,85.95,86.05,85.95,86.02,34573.0,85.95,86.05,85.95,86.02,34573.0
2018-07-16 15:20:00,86.02,86.12,86.01,86.06,20598.0,86.02,86.12,86.01,86.06,20598.0
2018-07-16 15:30:00,86.04,86.15,85.99,86.11,41813.0,86.04,86.15,85.99,86.11,41813.0
2018-07-16 15:40:00,86.11,86.15,86.0,86.12,65236.0,86.11,86.15,86.0,86.12,65236.0
2018-07-16 15:50:00,86.12,86.16,86.0,86.09,163205.0,86.12,86.16,86.0,86.09,163205.0
2018-07-17 09:30:00,86.08,86.62,85.81,86.39,45856.0,86.08,86.62,85.81,86.39,45856.0
2018-07-17 09:40:00,86.4,87.12,86.38,87.12,30617.0,86.4,87.12,86.38,87.12,30617.0
2018-07-17 09:50:00,87.09,87.44,87.06,87.25,62655.0,87.09,87.44,87.06,87.25,62655.0
2018-07-17 10:00:00,87.25,87.38,87.0,87.04,28494.0,87.25,87.38,87.0,87.04,28494.0
2018-07-17 10:10:00,87.01,87.09,86.92,87.02,30424.0,87.01,87.09,86.92,87.02,30424.0
2018-07-17 10:20:00,86.98,87.22,86.78,87.22,39773.0,86.98,87.22,86.78,87.22,39773.0
2018-07-17 10:30:00,87.22,87.35,87.04,87.2,97287.0,87.22,87.35,87.04,87.2,97287.0
2018-07-17 10:40:00,87.15,87.2,87.08,87.14,31536.0,87.15,87.2,87.08,87.14,31536.0
2018-07-17 10:50:00,87.15,87.19,86.98,86.98,37521.0,87.15,87.19,86.98,86.98,37521.0
2018-07-17 11:00:00,86.97,87.2,86.96,87.04,85223.0,86.97,87.2,86.96,87.04,85223.0
2018-07-17 11:10:00,87.05,87.15,86.8,86.83,48398.0,87.05,87.15,86.8,86.83,48398.0
2018-07-17 11:20:00,86.8,86.86,86.7,86.86,20301.0,86.8,86.86,86.7,86.86,20301.0
2018-07-17 11:30:00,86.9,86.9,86.68,86.69,14650.0,86.9,86.9,86.68,86.69,14650.0
2018-07-17 11:40:00,86.67,86.85,86.65,86.81,22009.0,86.67,86.85,86.65,86.81,22009.0
2018-07-17 11:50:00,86.81,86.83,86.52,86.55,114130.0,86.81,86.83,86.52,86.55,114130.0
2018-07-17 12:00:00,86.53,86.53,86.28,86.31,33147.0,86.53,86.53,86.28,86.31,33147.0
2018-07-17 12:10:00,86.3,86.45,86.27,86.35,26215.0,86.3,86.45,86.27,86.35,26215.0
2018-07-17 12:20:00,86.37,86.42,86.29,86.34,21583.0,86.37,86.42,86.29,86.34,21583.0
2018-07-17 12:30:00,86.33,86.37,86.16,86.16,16035.0,86.33,86.37,86.16,86.16,16035.0
2018-07-17 12:40:00,86.18,86.27,86.16,86.16,11421.0,86.18,86.27,86.16,86.16,11421.0
2018-07-17 12:50:00,86.17,86.25,86.17,86.21,13626.0,86.17,86.25,86.17,86.21,13626.0
2018-07-17 13:00:00,86.23,86.28,86.19,86.22,14055.0,86.23,86.28,86.19,86.22,14055.0
2018-07-17 13:10:00,86.23,86.33,86.2,86.33,29700.0,86.23,86.33,86.2,86.33,29700.0
2018-07-17 13:20:00,86.34,86.34,86.18,86.28,21159.0,86.34,86.34,86.18,86.28,21159.0
2018-07-17 13:30:00,86.29,86.37,86.25,86.27,42680.0,86.29,86.37,86.25,86.27,42680.0
2018-07-17 13:40:00,86.27,86.4,86.24,86.35,16159.0,86.27,86.4,86.24,86.35,16159.0
2018-07-17 13:50:00,86.35,86.41,86.27,86.33,29482.0,86.35,86.41,86.27,86.33,29482.0
2018-07-17 14:00:00,86.32,86.34,86.21,86.23,14401.0,86.32,86.34,86.21,86.23,14401.0
2018-07-17 14:10:00,86.24,86.38,86.21,86.25,49913.0,86.24,86.38,86.21,86.25,49913.0
2018-07-17 14:20:00,86.24,86.34,86.17,86.34,23132.0,86.24,86.34,86.17,86.34,23132.0
2018-07-17 14:30:00,86.32,86.53,86.32,86.49,18892.0,86.32,86.53,86.32,86.49,18892.0
2018-07-17 14:40:00,86.48,86.64,86.47,86.58,12910.0,86.48,86.64,86.47,86.58,12910.0
2018-07-17 14:50:00,86.58,86.65,86.49,86.65,14788.0,86.58,86.65,86.49,86.65,14788.0
2018-07-17 15:00:00,86.65,86.75,86.55,86.6,83547.0,86.65,86.75,86.55,86.6,83547.0
2018-07-17 15:10:00,86.59,86.59,86.48,86.48,23358.0,86.59,86.59,86.48,86.48,23358.0
2018-07-17 15:20:00,86.47,86.64,86.47,86.6,55687.0,86.47,86.64,86.47,86.6,55687.0
2018-07-17 15:30:00,86.61,86.69,86.56,86.69,98876.0,86.61,86.69,86.56,86.69,98876.0
2018-07-17 15:40:00,86.71,86.77,86.63,86.67,90544.0,86.71,86.77,86.63,86.67,90544.0
2018-07-17 15:50:00,86.66,86.76,86.55,86.73,244724.0,86.66,86.76,86.55,86.73,244724.0
2018-07-18 09:30:00,86.58,86.98,86.08,86.25,46455.0,86.58,86.98,86.08,86.25,46455.0
2018-07-18 09:40:00,86.27,86.46,86.15,86.29,28118.0,86.27,86.46,86.15,86.29,28118.0
2018-07-18 09:50:00,86.25,86.3,85.92,86.11,42775.0,86.25,86.3,85.92,86.11,42775.0
2018-07-18 10:00:00,86.09,86.19,85.99,86.01,27617.0,86.09,86.19,85.99,86.01,27617.0
2018-07-18 10:10:00,85.98,86.17,85.98,86.12,24365.0,85.98,86.17,85.98,86.12,24365.0
2018-07-18 10:20:00,86.09,86.24,86.03,86.09,33621.0,86.09,86.24,86.03,86.09,33621.0
2018-07-18 10:30:00,86.11,86.11,85.93,86.08,32661.0,86.11,86.11,85.93,86.08,32661.0
2018-07-18 10:40:00,86.1,86.14,85.81,85.82,67095.0,86.1,86.14,85.81,85.82,67095.0
2018-07-18 10:50:00,85.82,85.88,85.44,85.52,52629.0,85.82,85.88,85.44,85.52,52629.0
2018-07-18 11:00:00,85.54,85.74,85.53,85.65,32656.0,85.54,85.74,85.53,85.65,32656.0
2018-07-18 11:10:00,85.65,85.82,85.63,85.79,43477.0,85.65,85.82,85.63,85.79,43477.0
2018-07-18 11:20:00,85.75,85.79,85.66,85.69,19402.0,85.75,85.79,85.66,85.69,19402.0
2018-07-18 11:30:00,85.67,85.83,85.67,85.74,43560.0,85.67,85.83,85.67,85.74,43560.0
2018-07-18 11:40:00,85.73,85.74,85.58,85.62,20225.0,85.73,85.74,85.58,85.62,20225.0
2018-07-18 11:50:00,85.61,85.7,85.58,85.69,12393.0,85.61,85.7,85.58,85.69,12393.0
2018-07-18 12:00:00,85.69,85.8,85.58,85.8,20038.0,85.69,85.8,85.58,85.8,20038.0
2018-07-18 12:10:00,85.8,85.81,85.57,85.57,14012.0,85.8,85.81,85.57,85.57,14012.0
2018-07-18 12:20:00,85.59,85.75,85.56,85.74,21007.0,85.59,85.75,85.56,85.74,21007.0
2018-07-18 12:30:00,85.73,85.73,85.6,85.65,10474.0,85.73,85.73,85.6,85.65,10474.0
2018-07-18 12:40:00,85.67,85.85,85.67,85.8,47007.0,85.67,85.85,85.67,85.8,47007.0
2018-07-18 12:50:00,85.8,85.8,85.69,85.73,14157.0,85.8,85.8,85.69,85.73,14157.0
2018-07-18 13:00:00,85.73,85.76,85.67,85.72,17992.0,85.73,85.76,85.67,85.72,17992.0
2018-07-18 13:10:00,85.74,86.01,85.72,86.0,16510.0,85.74,86.01,85.72,86.0,16510.0
2018-07-18 13:20:00,86.01,86.06,85.93,86.05,9590.0,86.01,86.06,85.93,86.05,9590.0
2018-07-18 13:30:00,86.06,86.11,85.98,86.04,22773.0,86.06,86.11,85.98,86.04,22773.0
2018-07-18 13:40:00,86.04,86.14,86.01,86.08,13173.0,86.04,86.14,86.01,86.08,13173.0
2018-07-18 13:50:00,86.08,86.11,86.02,86.1,20425.0,86.08,86.11,86.02,86.1,20425.0
2018-07-18 14:00:00,86.1,86.36,86.07,86.35,37534.0,86.1,86.36,86.07,86.35,37534.0
2018-07-18 14:10:00,86.38,86.38,86.21,86.3,29042.0,86.38,86.38,86.21,86.3,29042.0
2018-07-18 14:20:00,86.29,86.33,86.23,86.32,19439.0,86.29,86.33,86.23,86.32,19439.0
2018-07-18 14:30:00,86.32,86.5,86.29,86.49,86521.0,86.32,86.5,86.29,86.49,86521.0
2018-07-18 14:40:00,86.49,86.51,86.42,86.49,22212.0,86.49,86.51,86.42,86.49,22212.0
2018-07-18 14:50:00,86.48,86.5,86.36,86.37,57710.0,86.48,86.5,86.36,86.37,57710.0
2018-07-18 15:00:00,86.38,86.46,86.36,86.36,50541.0,86.38,86.46,86.36,86.36,50541.0
2018-07-18 15:10:00,86.37,86.6,86.37,86.53,27644.0,86.37,86.6,86.37,86.53,27644.0
2018-07-18 15:20:00,86.54,86.62,86.47,86.48,16756.0,86.54,86.62,86.47,86.48,16756.0
2018-07-18 15:30:00,86.48,86.52,86.43,86.46,50352.0,86.48,86.52,86.43,86.46,50352.0
2018-07-18 15:40:00,86.46,86.75,86.44,86.75,70954.0,86.46,86.75,86.44,86.75,70954.0
2018-07-18 15:50:00,86.73,86.73,86.44,86.63,337102.0,86.73,86.73,86.44,86.63,337102.0
2018-07-19 09:30:00,86.71,86.97,86.23,86.67,29443.0,86.71,86.97,86.23,86.67,29443.0
2018-07-19 09:40:00,86.64,86.81,86.49,86.53,14012.0,86.64,86.81,86.49,86.53,14012.0
2018-07-19 09:50:00,86.56,86.69,86.41,86.51,28127.0,86.56,86.69,86.41,86.51,28127.0
2018-07-19 10:00:00,86.54,86.75,86.53,86.71,45586.0,86.54,86.75,86.53,86.71,45586.0
2018-07-19 10:10:00,86.76,86.93,86.66,86.66,55114.0,86.76,86.93,86.66,86.66,55114.0
2018-07-19 10:20:00,86.64,86.73,86.52,86.6,20080.0,86.64,86.73,86.52,86.6,20080.0
2018-07-19 10:30:00,86.59,86.6,86.35,86.49,18906.0,86.59,86.6,86.35,86.49,18906.0
2018-07-19 10:40:00,86.51,86.59,86.31,86.59,64370.0,86.51,86.59,86.31,86.59,64370.0
2018-07-19 10:50:00,86.61,86.84,86.6,86.74,15090.0,86.61,86.84,86.6,86.74,15090.0
2018-07-19 11:00:00,86.76,87.16,86.73,87.09,58626.0,86.76,87.16,86.73,87.09,58626.0
2018-07-19 11:10:00,87.09,87.24,86.98,87.19,26116.0,87.09,87.24,86.98,87.19,26116.0
2018-07-19 11:20:00,87.18,87.35,87.16,87.28,42251.0,87.18,87.35,87.16,87.28,42251.0
2018-07-19 11:30:00,87.27,87.48,87.25,87.38,70301.0,87.27,87.48,87.25,87.38,70301.0
2018-07-19 11:40:00,87.4,87.42,87.25,87.42,35415.0,87.4,87.42,87.25,87.42,35415.0
2018-07-19 11:50:00,87.4,87.55,87.33,87.43,92469.0,87.4,87.55,87.33,87.43,92469.0
2018-07-19 12:00:00,87.44,87.6,87.35,87.58,41172.0,87.44,87.6,87.35,87.58,41172.0
2018-07-19 12:10:00,87.57,87.66,87.5,87.59,63349.0,87.57,87.66,87.5,87.59,63349.0
2018-07-19 12:20:00,87.59,87.6,87.43,87.57,72501.0,87.59,87.6,87.43,87.57,72501.0
2018-07-19 12:30:00,87.58,87.79,87.58,87.66,28501.0,87.58,87.79,87.58,87.66,28501.0
2018-07-19 12:40:00,87.65,87.74,87.64,87.71,26605.0,87.65,87.74,87.64,87.71,26605.0
2018-07-19 12:50:00,87.7,87.74,87.58,87.67,41451.0,87.7,87.74,87.58,87.67,41451.0
2018-07-19 13:00:00,87.67,87.82,87.57,87.61,28230.0,87.67,87.82,87.57,87.61,28230.0
2018-07-19 13:10:00,87.56,87.66,87.54,87.64,11592.0,87.56,87.66,87.54,87.64,11592.0
2018-07-19 13:20:00,87.63,87.73,87.61,87.73,14459.0,87.63,87.73,87.61,87.73,14459.0
2018-07-19 13:30:00,87.73,87.76,87.64,87.71,8236.0,87.73,87.76,87.64,87.71,8236.0
2018-07-19 13:40:00,87.7,87.73,87.56,87.6,14232.0,87.7,87.73,87.56,87.6,14232.0
2018-07-19 13:50:00,87.61,87.71,87.59,87.67,25388.0,87.61,87.71,87.59,87.67,25388.0
2018-07-19 14:00:00,87.68,87.72,87.63,87.67,14848.0,87.68,87.72,87.63,87.67,14848.0
2018-07-19 14:10:00,87.66,87.71,87.65,87.66,15851.0,87.66,87.71,87.65,87.66,15851.0
2018-07-19 14:20:00,87.67,87.68,87.56,87.56,28745.0,87.67,87.68,87.56,87.56,28745.0
2018-07-19 14:30:00,87.57,87.64,87.57,87.61,13928.0,87.57,87.64,87.57,87.61,13928.0
2018-07-19 14:40:00,87.62,87.63,87.47,87.47,22604.0,87.62,87.63,87.47,87.47,22604.0
2018-07-19 14:50:00,87.46,87.56,87.4,87.56,20415.0,87.46,87.56,87.4,87.56,20415.0
2018-07-19 15:00:00,87.58,87.61,87.52,87.58,29664.0,87.58,87.61,87.52,87.58,29664.0
2018-07-19 15:10:00,87.56,87.59,87.47,87.47,51343.0,87.56,87.59,87.47,87.47,51343.0
2018-07-19 15:20:00,87.47,87.57,87.44,87.49,52095.0,87.47,87.57,87.44,87.49,52095.0
2018-07-19 15:30:00,87.5,87.6,87.4,87.48,90920.0,87.5,87.6,87.4,87.48,90920.0
2018-07-19 15:40:00,87.48,87.64,87.32,87.34,85675.0,87.48,87.64,87.32,87.34,85675.0
2018-07-19 15:50:00,87.34,87.56,87.33,87.49,212659.0,87.34,87.56,87.33,87.49,212659.0
2018-07-20 09:30:00,87.25,87.32,86.5,86.67,111739.0,87.25,87.32,86.5,86.67,111739.0
2018-07-20 09:40:00,86.62,86.65,86.17,86.2,39000.0,86.62,86.65,86.17,86.2,39000.0
2018-07-20 09:50:00,86.15,86.29,86.0,86.29,42002.0,86.15,86.29,86.0,86.29,42002.0
2018-07-20 10:00:00,86.27,86.75,86.23,86.44,53026.0,86.27,86.75,86.23,86.44,53026.0
2018-07-20 10:10:00,86.44,86.47,86.26,86.37,82580.0,86.44,86.47,86.26,86.37,82580.0
2018-07-20 10:20:00,86.37,86.5,86.26,86.42,49094.0,86.37,86.5,86.26,86.42,49094.0
2018-07-20 10:30:00,86.38,86.5,86.25,86.45,35255.0,86.38,86.5,86.25,86.45,35255.0
2018-07-20 10:40:00,86.45,86.6,86.34,86.54,35546.0,86.45,86.6,86.34,86.54,35546.0
2018-07-20 10:50:00,86.52,86.53,86.29,86.38,21162.0,86.52,86.53,86.29,86.38,21162.0
2018-07-20 11:00:00,86.39,86.56,86.39,86.55,28886.0,86.39,86.56,86.39,86.55,28886.0
2018-07-20 11:10:00,86.55,86.72,86.54,86.65,18890.0,86.55,86.72,86.54,86.65,18890.0
2018-07-20 11:20:00,86.63,86.83,86.61,86.74,39886.0,86.63,86.83,86.61,86.74,39886.0
2018-07-20 11:30:00,86.76,86.8,86.65,86.71,33549.0,86.76,86.8,86.65,86.71,33549.0
2018-07-20 11:40:00,86.71,86.78,86.66,86.73,35566.0,86.71,86.78,86.66,86.73,35566.0
2018-07-20 11:50:00,86.73,86.75,86.36,86.49,38624.0,86.73,86.75,86.36,86.49,38624.0
2018-07-20 12:00:00,86.48,86.48,86.37,86.37,13044.0,86.48,86.48,86.37,86.37,13044.0
2018-07-20 12:10:00,86.39,86.56,86.38,86.45,56197.0,86.39,86.56,86.38,86.45,56197.0
2018-07-20 12:20:00,86.44,86.62,86.43,86.62,169194.0,86.44,86.62,86.43,86.62,169194.0
2018-07-20 12:30:00,86.59,86.68,86.59,86.66,12889.0,86.59,86.68,86.59,86.66,12889.0
2018-07-20 12:40:00,86.66,86.66,86.52,86.52,9417.0,86.66,86.66,86.52,86.52,9417.0
2018-07-20 12:50:00,86.53,86.57,86.44,86.54,18125.0,86.53,86.57,86.44,86.54,18125.0
2018-07-20 13:00:00,86.52,86.57,86.41,86.41,9852.0,86.52,86.57,86.41,86.41,9852.0
2018-07-20 13:10:00,86.42,86.48,86.23,86.27,159225.0,86.42,86.48,86.23,86.27,159225.0
2018-07-20 13:20:00,86.27,86.27,86.12,86.13,10252.0,86.27,86.27,86.12,86.13,10252.0
2018-07-20 13:30:00,86.16,86.22,86.1,86.1,9012.0,86.16,86.22,86.1,86.1,9012.0
2018-07-20 13:40:00,86.12,86.15,86.09,86.12,10643.0,86.12,86.15,86.09,86.12,10643.0
2018-07-20 13:50:00,86.1,86.13,86.03,86.05,21354.0,86.1,86.13,86.03,86.05,21354.0
2018-07-20 14:00:00,86.03,86.1,85.97,86.05,31337.0,86.03,86.1,85.97,86.05,31337.0
2018-07-20 14:10:00,86.05,86.08,86.0,86.02,25673.0,86.05,86.08,86.0,86.02,25673.0
2018-07-20 14:20:00,86.02,86.09,86.0,86.07,23533.0,86.02,86.09,86.0,86.07,23533.0
2018-07-20 14:30:00,86.07,86.1,85.96,86.07,77909.0,86.07,86.1,85.96,86.07,77909.0
2018-07-20 14:40:00,86.06,86.27,86.06,86.22,25391.0,86.06,86.27,86.06,86.22,25391.0
2018-07-20 14:50:00,86.23,86.33,86.23,86.3,12489.0,86.23,86.33,86.23,86.3,12489.0
2018-07-20 15:00:00,86.31,86.51,86.3,86.37,30878.0,86.31,86.51,86.3,86.37,30878.0
2018-07-20 15:10:00,86.39,86.53,86.31,86.39,116257.0,86.39,86.53,86.31,86.39,116257.0
2018-07-20 15:20:00,86.4,86.42,86.26,86.26,28565.0,86.4,86.42,86.26,86.26,28565.0
2018-07-20 15:30:00,86.28,86.35,86.2,86.34,93882.0,86.28,86.35,86.2,86.34,93882.0
2018-07-20 15:40:00,86.34,86.4,86.27,86.33,112185.0,86.34,86.4,86.27,86.33,112185.0
2018-07-20 15:50:00,86.32,86.47,86.19,86.45,456069.0,86.32,86.47,86.19,86.45,456069.0
2018-07-23 09:30:00,86.34,86.86,86.12,86.8,167897.0,86.34,86.86,86.12,86.8,167897.0
2018-07-23 09:40:00,86.8,87.16,86.77,86.94,38824.0,86.8,87.16,86.77,86.94,38824.0
2018-07-23 09:50:00,86.95,87.45,86.95,87.18,99765.0,86.95,87.45,86.95,87.18,99765.0
2018-07-23 10:00:00,87.18,87.23,86.86,86.94,19390.0,87.18,87.23,86.86,86.94,19390.0
2018-07-23 10:10:00,86.91,87.11,86.88,87.03,15951.0,86.91,87.11,86.88,87.03,15951.0
2018-07-23 10:20:00,87.01,87.08,86.91,86.98,14194.0,87.01,87.08,86.91,86.98,14194.0
2018-07-23 10:30:00,86.97,87.12,86.89,87.11,25241.0,86.97,87.12,86.89,87.11,25241.0
2018-07-23 10:40:00,87.19,87.44,87.17,87.4,27308.0,87.19,87.44,87.17,87.4,27308.0
2018-07-23 10:50:00,87.36,87.59,87.27,87.53,16426.0,87.36,87.59,87.27,87.53,16426.0
2018-07-23 11:00:00,87.54,87.67,87.37,87.49,30697.0,87.54,87.67,87.37,87.49,30697.0
2018-07-23 11:10:00,87.52,87.76,87.5,87.7,26006.0,87.52,87.76,87.5,87.7,26006.0
2018-07-23 11:20:00,87.7,87.7,87.54,87.54,11946.0,87.7,87.7,87.54,87.54,11946.0
2018-07-23 11:30:00,87.51,87.72,87.49,87.63,11875.0,87.51,87.72,87.49,87.63,11875.0
2018-07-23 11:40:00,87.6,87.74,87.58,87.73,17267.0,87.6,87.74,87.58,87.73,17267.0
2018-07-23 11:50:00,87.68,87.93,87.63,87.92,95142.0,87.68,87.93,87.63,87.92,95142.0
2018-07-23 12:00:00,87.94,87.98,87.8,87.88,13582.0,87.94,87.98,87.8,87.88,13582.0
2018-07-23 12:10:00,87.88,87.94,87.82,87.85,10019.0,87.88,87.94,87.82,87.85,10019.0
2018-07-23 12:20:00,87.84,87.93,87.79,87.92,8134.0,87.84,87.93,87.79,87.92,8134.0
2018-07-23 12:30:00,87.94,87.94,87.86,87.9,7218.0,87.94,87.94,87.86,87.9,7218.0
2018-07-23 12:40:00,87.88,87.9,87.76,87.76,8210.0,87.88,87.9,87.76,87.76,8210.0
2018-07-23 12:50:00,87.74,87.78,87.72,87.78,10890.0,87.74,87.78,87.72,87.78,10890.0
2018-07-23 13:00:00,87.79,87.81,87.74,87.76,7850.0,87.79,87.81,87.74,87.76,7850.0
2018-07-23 13:10:00,87.76,87.86,87.75,87.79,9151.0,87.76,87.86,87.75,87.79,9151.0
2018-07-23 13:20:00,87.77,87.81,87.67,87.72,15802.0,87.77,87.81,87.67,87.72,15802.0
2018-07-23 13:30:00,87.72,87.82,87.7,87.79,10353.0,87.72,87.82,87.7,87.79,10353.0
2018-07-23 13:40:00,87.77,88.11,87.75,88.05,365590.0,87.77,88.11,87.75,88.05,365590.0
2018-07-23 13:50:00,88.04,88.19,87.99,88.11,79306.0,88.04,88.19,87.99,88.11,79306.0
2018-07-23 14:00:00,88.09,88.14,87.98,88.01,219600.0,88.09,88.14,87.98,88.01,219600.0
2018-07-23 14:10:00,88.01,88.11,88.01,88.09,25505.0,88.01,88.11,88.01,88.09,25505.0
2018-07-23 14:20:00,88.09,88.36,88.06,88.36,42355.0,88.09,88.36,88.06,88.36,42355.0
2018-07-23 14:30:00,88.34,88.36,88.21,88.28,22623.0,88.34,88.36,88.21,88.28,22623.0
2018-07-23 14:40:00,88.26,88.29,88.2,88.26,36628.0,88.26,88.29,88.2,88.26,36628.0
2018-07-23 14:50:00,88.26,88.34,88.02,88.05,295630.0,88.26,88.34,88.02,88.05,295630.0
2018-07-23 15:00:00,88.06,88.11,87.96,87.98,89774.0,88.06,88.11,87.96,87.98,89774.0
2018-07-23 15:10:00,87.96,87.97,87.73,87.78,51914.0,87.96,87.97,87.73,87.78,51914.0
2018-07-23 15:20:00,87.78,87.98,87.71,87.98,36719.0,87.78,87.98,87.71,87.98,36719.0
2018-07-23 15:30:00,87.99,88.0,87.84,87.85,58760.0,87.99,88.0,87.84,87.85,58760.0
2018-07-23 15:40:00,87.86,88.16,87.86,88.04,66386.0,87.86,88.16,87.86,88.04,66386.0
2018-07-23 15:50:00,88.04,88.07,87.85,87.98,323154.0,88.04,88.07,87.85,87.98,323154.0
2018-07-24 09:30:00,87.72,88.69,87.68,88.55,55500.0,87.72,88.69,87.68,88.55,55500.0
2018-07-24 09:40:00,88.59,88.98,88.54,88.74,75611.0,88.59,88.98,88.54,88.74,75611.0
2018-07-24 09:50:00,88.74,88.82,88.48,88.68,40104.0,88.74,88.82,88.48,88.68,40104.0
2018-07-24 10:00:00,88.66,88.66,88.42,88.42,30883.0,88.66,88.66,88.42,88.42,30883.0
2018-07-24 10:10:00,88.43,88.69,88.41,88.69,61259.0,88.43,88.69,88.41,88.69,61259.0
2018-07-24 10:20:00,88.65,88.72,88.48,88.48,39468.0,88.65,88.72,88.48,88.48,39468.0
2018-07-24 10:30:00,88.5,88.53,88.3,88.32,16968.0,88.5,88.53,88.3,88.32,16968.0
2018-07-24 10:40:00,88.32,88.46,88.23,88.28,79652.0,88.32,88.46,88.23,88.28,79652.0
2018-07-24 10:50:00,88.27,88.45,88.08,88.18,56807.0,88.27,88.45,88.08,88.18,56807.0
2018-07-24 11:00:00,88.17,88.27,88.07,88.25,111986.0,88.17,88.27,88.07,88.25,111986.0
2018-07-24 11:10:00,88.21,88.22,88.07,88.2,66573.0,88.21,88.22,88.07,88.2,66573.0
2018-07-24 11:20:00,88.22,88.45,88.08,88.4,44794.0,88.22,88.45,88.08,88.4,44794.0
2018-07-24 11:30:00,88.41,88.6,88.41,88.5,22033.0,88.41,88.6,88.41,88.5,22033.0
2018-07-24 11:40:00,88.5,88.73,88.44,88.7,41406.0,88.5,88.73,88.44,88.7,41406.0
2018-07-24 11:50:00,88.71,88.87,88.68,88.87,58082.0,88.71,88.87,88.68,88.87,58082.0
2018-07-24 12:00:00,88.85,88.91,88.71,88.85,79541.0,88.85,88.91,88.71,88.85,79541.0
2018-07-24 12:10:00,88.82,88.94,88.69,88.74,54857.0,88.82,88.94,88.69,88.74,54857.0
2018-07-24 12:20:00,88.73,88.87,88.69,88.78,43774.0,88.73,88.87,88.69,88.78,43774.0
2018-07-24 12:30:00,88.75,88.81,88.19,88.3,212736.0,88.75,88.81,88.19,88.3,212736.0
2018-07-24 12:40:00,88.26,88.26,87.79,87.88,41744.0,88.26,88.26,87.79,87.88,41744.0
2018-07-24 12:50:00,87.85,88.04,87.8,88.03,77710.0,87.85,88.04,87.8,88.03,77710.0
2018-07-24 13:00:00,88.05,88.13,88.01,88.12,19627.0,88.05,88.13,88.01,88.12,19627.0
2018-07-24 13:10:00,88.14,88.14,87.99,88.0,25158.0,88.14,88.14,87.99,88.0,25158.0
2018-07-24 13:20:00,88.02,88.06,87.95,87.98,33876.0,88.02,88.06,87.95,87.98,33876.0
2018-07-24 13:30:00,87.98,88.26,87.87,88.09,53850.0,87.98,88.26,87.87,88.09,53850.0
2018-07-24 13:40:00,88.11,88.13,87.97,88.06,16234.0,88.11,88.13,87.97,88.06,16234.0
2018-07-24 13:50:00,88.08,88.13,87.97,88.11,25126.0,88.08,88.13,87.97,88.11,25126.0
2018-07-24 14:00:00,88.07,88.11,87.97,88.04,34086.0,88.07,88.11,87.97,88.04,34086.0
2018-07-24 14:10:00,88.05,88.1,87.98,88.03,26227.0,88.05,88.1,87.98,88.03,26227.0
2018-07-24 14:20:00,88.01,88.04,87.96,88.04,31702.0,88.01,88.04,87.96,88.04,31702.0
2018-07-24 14:30:00,88.03,88.03,87.74,87.74,19432.0,88.03,88.03,87.74,87.74,19432.0
2018-07-24 14:40:00,87.73,88.08,87.72,88.0,55418.0,87.73,88.08,87.72,88.0,55418.0
2018-07-24 14:50:00,88.0,88.05,87.89,87.95,91578.0,88.0,88.05,87.89,87.95,91578.0
2018-07-24 15:00:00,87.95,87.98,87.8,87.86,41006.0,87.95,87.98,87.8,87.86,41006.0
2018-07-24 15:10:00,87.85,87.95,87.74,87.91,36785.0,87.85,87.95,87.74,87.91,36785.0
2018-07-24 15:20:00,87.92,87.95,87.89,87.94,33806.0,87.92,87.95,87.89,87.94,33806.0
2018-07-24 15:30:00,87.95,88.07,87.93,88.01,55747.0,87.95,88.07,87.93,88.01,55747.0
2018-07-24 15:40:00,88.01,88.13,87.98,88.12,82366.0,88.01,88.13,87.98,88.12,82366.0
2018-07-24 15:50:00,88.13,88.3,88.0,88.28,328580.0,88.13,88.3,88.0,88.28,328580.0
2018-07-25 09:30:00,88.42,88.87,88.1,88.67,48919.0,88.42,88.87,88.1,88.67,48919.0
2018-07-25 09:40:00,88.74,88.98,88.64,88.69,66417.0,88.74,88.98,88.64,88.69,66417.0
2018-07-25 09:50:00,88.7,88.84,88.66,88.76,49572.0,88.7,88.84,88.66,88.76,49572.0
2018-07-25 10:00:00,88.76,88.8,88.61,88.72,181293.0,88.76,88.8,88.61,88.72,181293.0
2018-07-25 10:10:00,88.71,88.72,88.4,88.57,110198.0,88.71,88.72,88.4,88.57,110198.0
2018-07-25 10:20:00,88.55,88.58,88.35,88.44,121509.0,88.55,88.58,88.35,88.44,121509.0
2018-07-25 10:30:00,88.42,88.72,88.4,88.67,67960.0,88.42,88.72,88.4,88.67,67960.0
2018-07-25 10:40:00,88.69,88.76,88.5,88.68,74968.0,88.69,88.76,88.5,88.68,74968.0
2018-07-25 10:50:00,88.68,88.7,88.45,88.54,32262.0,88.68,88.7,88.45,88.54,32262.0
2018-07-25 11:00:00,88.57,88.6,88.49,88.53,32955.0,88.57,88.6,88.49,88.53,32955.0
2018-07-25 11:10:00,88.51,88.68,88.5,88.61,45898.0,88.51,88.68,88.5,88.61,45898.0
2018-07-25 11:20:00,88.61,88.8,88.49,88.64,47629.0,88.61,88.8,88.49,88.64,47629.0
2018-07-25 11:30:00,88.69,88.73,88.52,88.52,55263.0,88.69,88.73,88.52,88.52,55263.0
2018-07-25 11:40:00,88.53,88.71,88.5,88.71,34046.0,88.53,88.71,88.5,88.71,34046.0
2018-07-25 11:50:00,88.72,88.77,88.6,88.61,29760.0,88.72,88.77,88.6,88.61,29760.0
2018-07-25 12:00:00,88.61,88.62,88.46,88.5,27764.0,88.61,88.62,88.46,88.5,27764.0
2018-07-25 12:10:00,88.5,88.53,88.42,88.51,34841.0,88.5,88.53,88.42,88.51,34841.0
2018-07-25 12:20:00,88.51,88.54,88.48,88.52,18779.0,88.51,88.54,88.48,88.52,18779.0
2018-07-25 12:30:00,88.53,88.53,88.39,88.46,30293.0,88.53,88.53,88.39,88.46,30293.0
2018-07-25 12:40:00,88.45,88.48,88.4,88.48,49463.0,88.45,88.48,88.4,88.48,49463.0
2018-07-25 12:50:00,88.46,88.66,88.46,88.65,21183.0,88.46,88.66,88.46,88.65,21183.0
2018-07-25 13:00:00,88.64,88.64,88.54,88.61,13441.0,88.64,88.64,88.54,88.61,13441.0
2018-07-25 13:10:00,88.59,88.6,88.5,88.51,40430.0,88.59,88.6,88.5,88.51,40430.0
2018-07-25 13:20:00,88.51,88.55,88.41,88.43,36668.0,88.51,88.55,88.41,88.43,36668.0
2018-07-25 13:30:00,88.43,88.57,88.41,88.55,33917.0,88.43,88.57,88.41,88.55,33917.0
2018-07-25 13:40:00,88.56,88.6,88.53,88.56,11558.0,88.56,88.6,88.53,88.56,11558.0
2018-07-25 13:50:00,88.58,88.66,88.56,88.66,24332.0,88.58,88.66,88.56,88.66,24332.0
2018-07-25 14:00:00,88.66,88.77,88.63,88.76,39782.0,88.66,88.77,88.63,88.76,39782.0
2018-07-25 14:10:00,88.75,88.76,88.65,88.68,22918.0,88.75,88.76,88.65,88.68,22918.0
2018-07-25 14:20:00,88.66,88.77,88.65,88.77,16135.0,88.66,88.77,88.65,88.77,16135.0
2018-07-25 14:30:00,88.78,89.08,88.77,88.89,137677.0,88.78,89.08,88.77,88.89,137677.0
2018-07-25 14:40:00,88.89,88.97,88.76,88.96,60046.0,88.89,88.97,88.76,88.96,60046.0
2018-07-25 14:50:00,88.95,89.04,88.91,88.98,75174.0,88.95,89.04,88.91,88.98,75174.0
2018-07-25 15:00:00,88.98,89.08,88.98,89.06,30661.0,88.98,89.08,88.98,89.06,30661.0
2018-07-25 15:10:00,89.07,89.4,89.07,89.21,74082.0,89.07,89.4,89.07,89.21,74082.0
2018-07-25 15:20:00,89.2,89.22,89.04,89.12,79012.0,89.2,89.22,89.04,89.12,79012.0
2018-07-25 15:30:00,89.12,89.36,89.05,89.34,71107.0,89.12,89.36,89.05,89.34,71107.0
2018-07-25 15:40:00,89.35,89.75,89.34,89.74,124902.0,89.35,89.75,89.34,89.74,124902.0
2018-07-25 15:50:00,89.75,89.76,89.25,89.41,357992.0,89.75,89.76,89.25,89.41,357992.0
2018-07-26 09:30:00,89.79,90.2,89.6,90.2,51479.0,89.79,90.2,89.6,90.2,51479.0
2018-07-26 09:40:00,90.21,90.79,90.18,90.58,39615.0,90.21,90.79,90.18,90.58,39615.0
2018-07-26 09:50:00,90.6,90.65,90.23,90.3,86238.0,90.6,90.65,90.23,90.3,86238.0
2018-07-26 10:00:00,90.36,90.5,90.26,90.36,68439.0,90.36,90.5,90.26,90.36,68439.0
2018-07-26 10:10:00,90.38,90.47,89.95,90.16,66042.0,90.38,90.47,89.95,90.16,66042.0
2018-07-26 10:20:00,90.16,90.2,89.69,89.87,77608.0,90.16,90.2,89.69,89.87,77608.0
2018-07-26 10:30:00,89.84,90.12,89.82,89.98,78539.0,89.84,90.12,89.82,89.98,78539.0
2018-07-26 10:40:00,90.02,90.08,89.82,90.08,22268.0,90.02,90.08,89.82,90.08,22268.0
2018-07-26 10:50:00,90.05,90.07,89.88,89.98,67291.0,90.05,90.07,89.88,89.98,67291.0
2018-07-26 11:00:00,89.99,90.0,89.6,89.7,58582.0,89.99,90.0,89.6,89.7,58582.0
2018-07-26 11:10:00,89.71,89.71,89.42,89.54,36405.0,89.71,89.71,89.42,89.54,36405.0
2018-07-26 11:20:00,89.53,89.62,89.48,89.6,19779.0,89.53,89.62,89.48,89.6,19779.0
2018-07-26 11:30:00,89.59,89.78,89.52,89.67,17341.0,89.59,89.78,89.52,89.67,17341.0
2018-07-26 11:40:00,89.68,89.73,89.49,89.51,32145.0,89.68,89.73,89.49,89.51,32145.0
2018-07-26 11:50:00,89.5,89.51,89.13,89.29,45769.0,89.5,89.51,89.13,89.29,45769.0
2018-07-26 12:00:00,89.3,89.45,89.3,89.37,18024.0,89.3,89.45,89.3,89.37,18024.0
2018-07-26 12:10:00,89.38,89.41,89.29,89.3,25924.0,89.38,89.41,89.29,89.3,25924.0
2018-07-26 12:20:00,89.3,89.4,89.28,89.4,59880.0,89.3,89.4,89.28,89.4,59880.0
2018-07-26 12:30:00,89.4,89.54,89.38,89.5,40112.0,89.4,89.54,89.38,89.5,40112.0
2018-07-26 12:40:00,89.49,89.53,89.45,89.5,24624.0,89.49,89.53,89.45,89.5,24624.0
2018-07-26 12:50:00,89.5,89.51,89.36,89.37,61788.0,89.5,89.51,89.36,89.37,61788.0
2018-07-26 13:00:00,89.34,89.44,89.3,89.39,36302.0,89.34,89.44,89.3,89.39,36302.0
2018-07-26 13:10:00,89.36,89.42,89.34,89.41,28236.0,89.36,89.42,89.34,89.41,28236.0
2018-07-26 13:20:00,89.42,89.65,89.41,89.61,38341.0,89.42,89.65,89.41,89.61,38341.0
2018-07-26 13:30:00,89.6,89.71,89.58,89.6,18662.0,89.6,89.71,89.58,89.6,18662.0
2018-07-26 13:40:00,89.59,89.67,89.59,89.67,14290.0,89.59,89.67,89.59,89.67,14290.0
2018-07-26 13:50:00,89.65,89.65,89.54,89.58,11916.0,89.65,89.65,89.54,89.58,11916.0
2018-07-26 14:00:00,89.57,89.65,89.54,89.57,39829.0,89.57,89.65,89.54,89.57,39829.0
2018-07-26 14:10:00,89.58,89.61,89.52,89.57,25162.0,89.58,89.61,89.52,89.57,25162.0
2018-07-26 14:20:00,89.56,89.65,89.56,89.64,23003.0,89.56,89.65,89.56,89.64,23003.0
2018-07-26 14:30:00,89.63,89.81,89.62,89.77,105216.0,89.63,89.81,89.62,89.77,105216.0
2018-07-26 14:40:00,89.77,89.83,89.72,89.78,10223.0,89.77,89.83,89.72,89.78,10223.0
2018-07-26 14:50:00,89.76,89.77,89.56,89.57,14822.0,89.76,89.77,89.56,89.57,14822.0
2018-07-26 15:00:00,89.58,89.63,89.54,89.63,24506.0,89.58,89.63,89.54,89.63,24506.0
2018-07-26 15:10:00,89.62,89.62,89.5,89.5,52712.0,89.62,89.62,89.5,89.5,52712.0
2018-07-26 15:20:00,89.47,89.53,89.46,89.51,45359.0,89.47,89.53,89.46,89.51,45359.0
2018-07-26 15:30:00,89.51,89.63,89.44,89.45,79573.0,89.51,89.63,89.44,89.45,79573.0
2018-07-26 15:40:00,89.43,89.43,89.21,89.22,88866.0,89.43,89.43,89.21,89.22,88866.0
2018-07-26 15:50:00,89.22,89.28,89.1,89.22,209713.0,89.22,89.28,89.1,89.22,209713.0
2018-07-27 09:30:00,89.55,90.01,89.37,89.91,55819.0,89.55,90.01,89.37,89.91,55819.0
2018-07-27 09:40:00,89.87,89.88,89.37,89.61,136789.0,89.87,89.88,89.37,89.61,136789.0
2018-07-27 09:50:00,89.58,89.66,89.28,89.28,59490.0,89.58,89.66,89.28,89.28,59490.0
2018-07-27 10:00:00,89.21,89.37,88.9,88.96,53274.0,89.21,89.37,88.9,88.96,53274.0
2018-07-27 10:10:00,89.0,89.08,88.61,88.8,45063.0,89.0,89.08,88.61,88.8,45063.0
2018-07-27 10:20:00,88.8,88.93,88.74,88.74,29653.0,88.8,88.93,88.74,88.74,29653.0
2018-07-27 10:30:00,88.67,88.95,88.67,88.85,18845.0,88.67,88.95,88.67,88.85,18845.0
2018-07-27 10:40:00,88.83,88.84,88.45,88.57,21938.0,88.83,88.84,88.45,88.57,21938.0
2018-07-27 10:50:00,88.54,88.62,88.35,88.55,38859.0,88.54,88.62,88.35,88.55,38859.0
2018-07-27 11:00:00,88.55,88.55,88.34,88.43,26900.0,88.55,88.55,88.34,88.43,26900.0
2018-07-27 11:10:00,88.43,88.44,88.18,88.24,12168.0,88.43,88.44,88.18,88.24,12168.0
2018-07-27 11:20:00,88.24,88.45,88.12,88.12,22520.0,88.24,88.45,88.12,88.12,22520.0
2018-07-27 11:30:00,88.12,88.33,88.11,88.28,12456.0,88.12,88.33,88.11,88.28,12456.0
2018-07-27 11:40:00,88.28,88.28,88.05,88.22,40880.0,88.28,88.28,88.05,88.22,40880.0
2018-07-27 11:50:00,88.22,88.22,87.89,87.94,15236.0,88.22,88.22,87.89,87.94,15236.0
2018-07-27 12:00:00,87.93,88.05,87.9,88.0,14157.0,87.93,88.05,87.9,88.0,14157.0
2018-07-27 12:10:00,88.01,88.07,87.98,88.05,15860.0,88.01,88.07,87.98,88.05,15860.0
2018-07-27 12:20:00,88.01,88.08,87.97,88.05,16976.0,88.01,88.08,87.97,88.05,16976.0
2018-07-27 12:30:00,88.05,88.08,87.81,87.81,19302.0,88.05,88.08,87.81,87.81,19302.0
2018-07-27 12:40:00,87.84,87.92,87.82,87.84,13521.0,87.84,87.92,87.82,87.84,13521.0
2018-07-27 12:50:00,87.82,87.92,87.74,87.75,20313.0,87.82,87.92,87.74,87.75,20313.0
2018-07-27 13:00:00,87.73,87.98,87.66,87.93,25929.0,87.73,87.98,87.66,87.93,25929.0
2018-07-27 13:10:00,87.93,87.95,87.73,87.8,18624.0,87.93,87.95,87.73,87.8,18624.0
2018-07-27 13:20:00,87.84,87.89,87.6,87.62,28467.0,87.84,87.89,87.6,87.62,28467.0
2018-07-27 13:30:00,87.6,87.75,87.47,87.75,34528.0,87.6,87.75,87.47,87.75,34528.0
2018-07-27 13:40:00,87.78,87.9,87.69,87.85,59352.0,87.78,87.9,87.69,87.85,59352.0
2018-07-27 13:50:00,87.85,88.05,87.8,87.97,34840.0,87.85,88.05,87.8,87.97,34840.0
2018-07-27 14:00:00,87.94,88.09,87.92,88.02,34359.0,87.94,88.09,87.92,88.02,34359.0
2018-07-27 14:10:00,88.02,88.14,87.94,87.95,47884.0,88.02,88.14,87.94,87.95,47884.0
2018-07-27 14:20:00,87.96,88.02,87.77,87.8,56353.0,87.96,88.02,87.77,87.8,56353.0
2018-07-27 14:30:00,87.8,87.88,87.6,87.6,21409.0,87.8,87.88,87.6,87.6,21409.0
2018-07-27 14:40:00,87.57,87.64,87.46,87.49,35974.0,87.57,87.64,87.46,87.49,35974.0
2018-07-27 14:50:00,87.5,87.8,87.46,87.69,74967.0,87.5,87.8,87.46,87.69,74967.0
2018-07-27 15:00:00,87.69,88.0,87.69,87.98,25263.0,87.69,88.0,87.69,87.98,25263.0
2018-07-27 15:10:00,87.98,88.13,87.91,87.96,42050.0,87.98,88.13,87.91,87.96,42050.0
2018-07-27 15:20:00,87.93,87.96,87.87,87.89,28578.0,87.93,87.96,87.87,87.89,28578.0
2018-07-27 15:30:00,87.88,88.04,87.88,88.04,54933.0,87.88,88.04,87.88,88.04,54933.0
2018-07-27 15:40:00,88.03,88.11,87.92,87.94,64412.0,88.03,88.11,87.92,87.94,64412.0
2018-07-27 15:50:00,87.93,88.03,87.87,87.98,142646.0,87.93,88.03,87.87,87.98,142646.0
2018-07-30 09:30:00,87.65,88.17,87.6,88.0,297507.0,87.65,88.17,87.6,88.0,297507.0
2018-07-30 09:40:00,88.06,88.37,88.06,88.29,21819.0,88.06,88.37,88.06,88.29,21819.0
2018-07-30 09:50:00,88.21,88.54,88.21,88.38,37039.0,88.21,88.54,88.21,88.38,37039.0
2018-07-30 10:00:00,88.44,88.78,88.44,88.69,16853.0,88.44,88.78,88.44,88.69,16853.0
2018-07-30 10:10:00,88.69,89.04,88.65,89.04,91960.0,88.69,89.04,88.65,89.04,91960.0
2018-07-30 10:20:00,89.02,89.11,88.87,89.05,103467.0,89.02,89.11,88.87,89.05,103467.0
2018-07-30 10:30:00,89.04,89.04,88.69,88.74,38958.0,89.04,89.04,88.69,88.74,38958.0
2018-07-30 10:40:00,88.75,89.09,88.73,89.03,77844.0,88.75,89.09,88.73,89.03,77844.0
2018-07-30 10:50:00,89.09,89.19,88.88,89.0,18819.0,89.09,89.19,88.88,89.0,18819.0
2018-07-30 11:00:00,88.98,89.16,88.81,89.09,38939.0,88.98,89.16,88.81,89.09,38939.0
2018-07-30 11:10:00,89.11,89.15,88.85,88.85,13320.0,89.11,89.15,88.85,88.85,13320.0
2018-07-30 11:20:00,88.89,89.05,88.78,88.98,19077.0,88.89,89.05,88.78,88.98,19077.0
2018-07-30 11:30:00,88.98,89.11,88.88,89.0,19011.0,88.98,89.11,88.88,89.0,19011.0
2018-07-30 11:40:00,89.01,89.17,89.0,89.17,24855.0,89.01,89.17,89.0,89.17,24855.0
2018-07-30 11:50:00,89.2,89.25,89.12,89.16,23212.0,89.2,89.25,89.12,89.16,23212.0
2018-07-30 12:00:00,89.13,89.14,88.92,88.92,20834.0,89.13,89.14,88.92,88.92,20834.0
2018-07-30 12:10:00,88.91,88.98,88.76,88.79,41717.0,88.91,88.98,88.76,88.79,41717.0
2018-07-30 12:20:00,88.79,88.85,88.73,88.85,36234.0,88.79,88.85,88.73,88.85,36234.0
2018-07-30 12:30:00,88.81,88.94,88.66,88.89,209557.0,88.81,88.94,88.66,88.89,209557.0
2018-07-30 12:40:00,88.9,89.08,88.89,89.05,49813.0,88.9,89.08,88.89,89.05,49813.0
2018-07-30 12:50:00,89.04,89.07,88.99,89.06,34910.0,89.04,89.07,88.99,89.06,34910.0
2018-07-30 13:00:00,89.06,89.07,88.88,89.01,34326.0,89.06,89.07,88.88,89.01,34326.0
2018-07-30 13:10:00,89.03,89.04,88.86,88.87,13144.0,89.03,89.04,88.86,88.87,13144.0
2018-07-30 13:20:00,88.87,89.02,88.86,89.0,13307.0,88.87,89.02,88.86,89.0,13307.0
2018-07-30 13:30:00,88.98,89.0,88.92,88.98,7841.0,88.98,89.0,88.92,88.98,7841.0
2018-07-30 13:40:00,88.95,89.05,88.94,89.03,27721.0,88.95,89.05,88.94,89.03,27721.0
2018-07-30 13:50:00,89.0,89.05,88.96,89.01,73371.0,89.0,89.05,88.96,89.01,73371.0
2018-07-30 14:00:00,89.01,89.16,89.01,89.07,24007.0,89.01,89.16,89.01,89.07,24007.0
2018-07-30 14:10:00,89.1,89.22,89.07,89.19,38970.0,89.1,89.22,89.07,89.19,38970.0
2018-07-30 14:20:00,89.19,89.32,89.15,89.31,80576.0,89.19,89.32,89.15,89.31,80576.0
2018-07-30 14:30:00,89.31,89.38,89.24,89.26,140755.0,89.31,89.38,89.24,89.26,140755.0
2018-07-30 14:40:00,89.25,89.31,89.17,89.19,30806.0,89.25,89.31,89.17,89.19,30806.0
2018-07-30 14:50:00,89.19,89.46,89.18,89.45,17362.0,89.19,89.46,89.18,89.45,17362.0
2018-07-30 15:00:00,89.45,89.74,89.44,89.67,78209.0,89.45,89.74,89.44,89.67,78209.0
2018-07-30 15:10:00,89.69,89.71,89.57,89.65,50055.0,89.69,89.71,89.57,89.65,50055.0
2018-07-30 15:20:00,89.64,89.82,89.6,89.78,62515.0,89.64,89.82,89.6,89.78,62515.0
2018-07-30 15:30:00,89.79,90.05,89.77,89.8,210139.0,89.79,90.05,89.77,89.8,210139.0
2018-07-30 15:40:00,89.8,89.89,89.77,89.84,254495.0,89.8,89.89,89.77,89.84,254495.0
2018-07-30 15:50:00,89.84,90.07,89.8,90.03,206318.0,89.84,90.07,89.8,90.03,206318.0
2018-07-31 09:30:00,90.0,90.03,89.4,89.65,118640.0,90.0,90.03,89.4,89.65,118640.0
2018-07-31 09:40:00,89.65,89.98,89.65,89.72,43137.0,89.65,89.98,89.65,89.72,43137.0
2018-07-31 09:50:00,89.72,90.01,89.65,89.98,74343.0,89.72,90.01,89.65,89.98,74343.0
2018-07-31 10:00:00,89.95,90.19,89.93,90.1,32029.0,89.95,90.19,89.93,90.1,32029.0
2018-07-31 10:10:00,90.11,90.43,90.11,90.31,34201.0,90.11,90.43,90.11,90.31,34201.0
2018-07-31 10:20:00,90.3,90.72,90.29,90.61,54323.0,90.3,90.72,90.29,90.61,54323.0
2018-07-31 10:30:00,90.62,90.69,90.48,90.5,26870.0,90.62,90.69,90.48,90.5,26870.0
2018-07-31 10:40:00,90.52,90.53,90.43,90.5,26597.0,90.52,90.53,90.43,90.5,26597.0
2018-07-31 10:50:00,90.53,90.77,90.5,90.77,53330.0,90.53,90.77,90.5,90.77,53330.0
2018-07-31 11:00:00,90.75,90.79,90.44,90.47,27378.0,90.75,90.79,90.44,90.47,27378.0
2018-07-31 11:10:00,90.45,90.51,90.34,90.38,59969.0,90.45,90.51,90.34,90.38,59969.0
2018-07-31 11:20:00,90.36,90.4,90.29,90.34,16930.0,90.36,90.4,90.29,90.34,16930.0
2018-07-31 11:30:00,90.34,90.47,90.29,90.47,24152.0,90.34,90.47,90.29,90.47,24152.0
2018-07-31 11:40:00,90.48,90.58,90.37,90.52,134412.0,90.48,90.58,90.37,90.52,134412.0
2018-07-31 11:50:00,90.53,90.73,90.48,90.73,52728.0,90.53,90.73,90.48,90.73,52728.0
2018-07-31 12:00:00,90.73,90.86,90.7,90.77,15811.0,90.73,90.86,90.7,90.77,15811.0
2018-07-31 12:10:00,90.76,90.85,90.75,90.79,57720.0,90.76,90.85,90.75,90.79,57720.0
2018-07-31 12:20:00,90.8,90.91,90.79,90.88,32902.0,90.8,90.91,90.79,90.88,32902.0
2018-07-31 12:30:00,90.86,90.9,90.81,90.89,26227.0,90.86,90.9,90.81,90.89,26227.0
2018-07-31 12:40:00,90.88,91.03,90.88,90.93,54070.0,90.88,91.03,90.88,90.93,54070.0
2018-07-31 12:50:00,90.92,91.08,90.91,91.08,68805.0,90.92,91.08,90.91,91.08,68805.0
2018-07-31 13:00:00,91.09,91.12,90.96,91.05,31925.0,91.09,91.12,90.96,91.05,31925.0
2018-07-31 13:10:00,91.03,91.05,90.96,91.04,34232.0,91.03,91.05,90.96,91.04,34232.0
2018-07-31 13:20:00,91.04,91.07,91.0,91.03,10947.0,91.04,91.07,91.0,91.03,10947.0
2018-07-31 13:30:00,91.04,91.04,90.96,91.01,26253.0,91.04,91.04,90.96,91.01,26253.0
2018-07-31 13:40:00,91.01,91.06,90.95,91.06,114237.0,91.01,91.06,90.95,91.06,114237.0
2018-07-31 13:50:00,91.08,91.33,91.0,91.2,54962.0,91.08,91.33,91.0,91.2,54962.0
2018-07-31 14:00:00,91.16,91.19,91.02,91.07,22235.0,91.16,91.19,91.02,91.07,22235.0
2018-07-31 14:10:00,91.07,91.08,90.99,91.01,17152.0,91.07,91.08,90.99,91.01,17152.0
2018-07-31 14:20:00,91.02,91.1,91.01,91.07,17212.0,91.02,91.1,91.01,91.07,17212.0
2018-07-31 14:30:00,91.06,91.07,90.98,91.01,19615.0,91.06,91.07,90.98,91.01,19615.0
2018-07-31 14:40:00,91.0,91.02,90.96,90.99,27829.0,91.0,91.02,90.96,90.99,27829.0
2018-07-31 14:50:00,90.99,91.02,90.95,91.0,51418.0,90.99,91.02,90.95,91.0,51418.0
2018-07-31 15:00:00,90.99,91.03,90.93,91.0,42093.0,90.99,91.03,90.93,91.0,42093.0
2018-07-31 15:10:00,90.99,91.11,90.97,91.08,51214.0,90.99,91.11,90.97,91.08,51214.0
2018-07-31 15:20:00,91.07,91.14,91.0,91.06,122244.0,91.07,91.14,91.0,91.06,122244.0
2018-07-31 15:30:00,91.08,91.11,90.99,91.05,121900.0,91.08,91.11,90.99,91.05,121900.0
2018-07-31 15:40:00,91.05,91.17,90.99,91.1,142079.0,91.05,91.17,90.99,91.1,142079.0
2018-07-31 15:50:00,91.11,91.33,91.09,91.28,393936.0,91.11,91.33,91.09,91.28,393936.0
2018-08-01 09:30:00,91.08,91.25,90.4,90.71,95157.0,91.08,91.25,90.4,90.71,95157.0
2018-08-01 09:40:00,90.72,90.75,90.42,90.59,87960.0,90.72,90.75,90.42,90.59,87960.0
2018-08-01 09:50:00,90.55,90.89,90.45,90.68,46583.0,90.55,90.89,90.45,90.68,46583.0
2018-08-01 10:00:00,90.57,90.64,90.38,90.54,58334.0,90.57,90.64,90.38,90.54,58334.0
2018-08-01 10:10:00,90.52,90.64,90.51,90.56,18123.0,90.52,90.64,90.51,90.56,18123.0
2018-08-01 10:20:00,90.6,90.62,90.47,90.52,19986.0,90.6,90.62,90.47,90.52,19986.0
2018-08-01 10:30:00,90.54,90.56,90.44,90.5,45780.0,90.54,90.56,90.44,90.5,45780.0
2018-08-01 10:40:00,90.51,90.51,89.96,90.22,686744.0,90.51,90.51,89.96,90.22,686744.0
2018-08-01 10:50:00,90.23,90.45,90.15,90.28,124392.0,90.23,90.45,90.15,90.28,124392.0
2018-08-01 11:00:00,90.28,90.35,90.22,90.29,119652.0,90.28,90.35,90.22,90.29,119652.0
2018-08-01 11:10:00,90.26,90.27,90.15,90.19,37680.0,90.26,90.27,90.15,90.19,37680.0
2018-08-01 11:20:00,90.21,90.36,90.02,90.2,385942.0,90.21,90.36,90.02,90.2,385942.0
2018-08-01 11:30:00,90.18,90.37,90.06,90.19,73900.0,90.18,90.37,90.06,90.19,73900.0
2018-08-01 11:40:00,90.19,90.32,90.09,90.16,63204.0,90.19,90.32,90.09,90.16,63204.0
2018-08-01 11:50:00,90.17,90.26,90.15,90.21,392411.0,90.17,90.26,90.15,90.21,392411.0
2018-08-01 12:00:00,90.2,90.34,90.14,90.22,72102.0,90.2,90.34,90.14,90.22,72102.0
2018-08-01 12:10:00,90.22,90.31,90.19,90.24,66873.0,90.22,90.31,90.19,90.24,66873.0
2018-08-01 12:20:00,90.25,90.49,90.18,90.18,26090.0,90.25,90.49,90.18,90.18,26090.0
2018-08-01 12:30:00,90.18,90.32,89.96,89.97,40316.0,90.18,90.32,89.96,89.97,40316.0
2018-08-01 12:40:00,89.99,90.0,89.79,89.96,255535.0,89.99,90.0,89.79,89.96,255535.0
2018-08-01 12:50:00,89.95,90.04,89.94,90.03,67665.0,89.95,90.04,89.94,90.03,67665.0
2018-08-01 13:00:00,90.03,90.1,89.94,89.99,101769.0,90.03,90.1,89.94,89.99,101769.0
2018-08-01 13:10:00,89.98,90.06,89.95,90.06,40934.0,89.98,90.06,89.95,90.06,40934.0
2018-08-01 13:20:00,90.0,90.3,89.98,90.28,31313.0,90.0,90.3,89.98,90.28,31313.0
2018-08-01 13:30:00,90.3,90.3,89.96,90.05,234597.0,90.3,90.3,89.96,90.05,234597.0
2018-08-01 13:40:00,90.05,90.05,89.76,89.87,50217.0,90.05,90.05,89.76,89.87,50217.0
2018-08-01 13:50:00,89.87,89.87,89.63,89.74,207215.0,89.87,89.87,89.63,89.74,207215.0
2018-08-01 14:00:00,89.71,89.79,89.63,89.71,133487.0,89.71,89.79,89.63,89.71,133487.0
2018-08-01 14:10:00,89.7,90.0,89.66,89.85,58476.0,89.7,90.0,89.66,89.85,58476.0
2018-08-01 14:20:00,89.82,89.87,89.71,89.81,24609.0,89.82,89.87,89.71,89.81,24609.0
2018-08-01 14:30:00,89.77,89.84,89.67,89.81,46220.0,89.77,89.84,89.67,89.81,46220.0
2018-08-01 14:40:00,89.83,89.88,89.46,89.46,151414.0,89.83,89.88,89.46,89.46,151414.0
2018-08-01 14:50:00,89.46,89.78,89.46,89.75,283019.0,89.46,89.78,89.46,89.75,283019.0
2018-08-01 15:00:00,89.77,89.8,89.67,89.78,72198.0,89.77,89.8,89.67,89.78,72198.0
2018-08-01 15:10:00,89.78,89.79,89.66,89.7,62525.0,89.78,89.79,89.66,89.7,62525.0
2018-08-01 15:20:00,89.72,89.86,89.65,89.75,173530.0,89.72,89.86,89.65,89.75,173530.0
2018-08-01 15:30:00,89.74,90.0,89.74,89.96,59950.0,89.74,90.0,89.74,89.96,59950.0
2018-08-01 15:40:00,89.94,90.01,89.88,90.01,186483.0,89.94,90.01,89.88,90.01,186483.0
2018-08-01 15:50:00,90.01,90.09,89.88,89.89,481123.0,90.01,90.09,89.88,89.89,481123.0
2018-08-02 09:30:00,89.56,90.16,89.42,89.99,141072.0,89.56,90.16,89.42,89.99,141072.0
2018-08-02 09:40:00,89.92,90.84,89.92,90.83,111461.0,89.92,90.84,89.92,90.83,111461.0
2018-08-02 09:50:00,90.8,90.83,89.83,89.85,45952.0,90.8,90.83,89.83,89.85,45952.0
2018-08-02 10:00:00,89.84,90.05,89.81,90.02,60294.0,89.84,90.05,89.81,90.02,60294.0
2018-08-02 10:10:00,90.01,90.09,89.87,89.94,49951.0,90.01,90.09,89.87,89.94,49951.0
2018-08-02 10:20:00,89.93,90.04,89.66,89.73,89636.0,89.93,90.04,89.66,89.73,89636.0
2018-08-02 10:30:00,89.75,90.1,89.74,90.07,29319.0,89.75,90.1,89.74,90.07,29319.0
2018-08-02 10:40:00,90.06,90.12,89.95,90.04,21252.0,90.06,90.12,89.95,90.04,21252.0
2018-08-02 10:50:00,90.04,90.22,89.95,90.22,35967.0,90.04,90.22,89.95,90.22,35967.0
2018-08-02 11:00:00,90.22,90.43,90.22,90.27,104044.0,90.22,90.43,90.22,90.27,104044.0
2018-08-02 11:10:00,90.26,90.42,90.16,90.3,56651.0,90.26,90.42,90.16,90.3,56651.0
2018-08-02 11:20:00,90.28,90.29,90.07,90.07,21190.0,90.28,90.29,90.07,90.07,21190.0
2018-08-02 11:30:00,90.1,90.29,90.1,90.21,21657.0,90.1,90.29,90.1,90.21,21657.0
2018-08-02 11:40:00,90.25,90.25,90.0,90.11,16000.0,90.25,90.25,90.0,90.11,16000.0
2018-08-02 11:50:00,90.12,90.15,90.01,90.12,23322.0,90.12,90.15,90.01,90.12,23322.0
2018-08-02 12:00:00,90.13,90.34,90.11,90.33,14368.0,90.13,90.34,90.11,90.33,14368.0
2018-08-02 12:10:00,90.32,90.4,90.31,90.34,8510.0,90.32,90.4,90.31,90.34,8510.0
2018-08-02 12:20:00,90.34,90.48,90.33,90.42,17808.0,90.34,90.48,90.33,90.42,17808.0
2018-08-02 12:30:00,90.45,90.53,90.36,90.53,44774.0,90.45,90.53,90.36,90.53,44774.0
2018-08-02 12:40:00,90.53,90.69,90.53,90.64,10020.0,90.53,90.69,90.53,90.64,10020.0
2018-08-02 12:50:00,90.62,90.76,90.6,90.69,13663.0,90.62,90.76,90.6,90.69,13663.0
2018-08-02 13:00:00,90.67,90.73,90.6,90.71,39406.0,90.67,90.73,90.6,90.71,39406.0
2018-08-02 13:10:00,90.69,90.86,90.67,90.8,11212.0,90.69,90.86,90.67,90.8,11212.0
2018-08-02 13:20:00,90.8,90.83,90.7,90.7,12906.0,90.8,90.83,90.7,90.7,12906.0
2018-08-02 13:30:00,90.72,90.86,90.71,90.81,46425.0,90.72,90.86,90.71,90.81,46425.0
2018-08-02 13:40:00,90.82,91.03,90.8,91.0,20723.0,90.82,91.03,90.8,91.0,20723.0
2018-08-02 13:50:00,90.99,91.04,90.93,90.93,20130.0,90.99,91.04,90.93,90.93,20130.0
2018-08-02 14:00:00,90.95,90.99,90.83,90.87,80443.0,90.95,90.99,90.83,90.87,80443.0
2018-08-02 14:10:00,90.87,90.91,90.75,90.8,42857.0,90.87,90.91,90.75,90.8,42857.0
2018-08-02 14:20:00,90.78,90.81,90.68,90.72,20853.0,90.78,90.81,90.68,90.72,20853.0
2018-08-02 14:30:00,90.72,90.79,90.67,90.73,45831.0,90.72,90.79,90.67,90.73,45831.0
2018-08-02 14:40:00,90.74,90.77,90.65,90.7,20936.0,90.74,90.77,90.65,90.7,20936.0
2018-08-02 14:50:00,90.73,90.78,90.73,90.77,44788.0,90.73,90.78,90.73,90.77,44788.0
2018-08-02 15:00:00,90.75,90.79,90.66,90.72,79500.0,90.75,90.79,90.66,90.72,79500.0
2018-08-02 15:10:00,90.72,90.8,90.65,90.79,18136.0,90.72,90.8,90.65,90.79,18136.0
2018-08-02 15:20:00,90.81,90.81,90.62,90.62,31334.0,90.81,90.81,90.62,90.62,31334.0
2018-08-02 15:30:00,90.61,90.71,90.52,90.71,33475.0,90.61,90.71,90.52,90.71,33475.0
2018-08-02 15:40:00,90.71,90.73,90.62,90.71,138652.0,90.71,90.73,90.62,90.71,138652.0
2018-08-02 15:50:00,90.71,90.84,90.6,90.65,195201.0,90.71,90.84,90.6,90.65,195201.0
2018-08-03 09:30:00,90.69,90.87,90.13,90.34,49371.0,90.69,90.87,90.13,90.34,49371.0
2018-08-03 09:40:00,90.35,90.35,89.95,90.01,73417.0,90.35,90.35,89.95,90.01,73417.0
2018-08-03 09:50:00,89.95,90.25,89.86,90.15,18452.0,89.95,90.25,89.86,90.15,18452.0
2018-08-03 10:00:00,90.25,90.37,90.09,90.12,20015.0,90.25,90.37,90.09,90.12,20015.0
2018-08-03 10:10:00,90.1,90.1,89.88,90.06,40388.0,90.1,90.1,89.88,90.06,40388.0
2018-08-03 10:20:00,90.1,90.22,89.98,90.12,18580.0,90.1,90.22,89.98,90.12,18580.0
2018-08-03 10:30:00,90.1,90.12,89.88,90.07,32581.0,90.1,90.12,89.88,90.07,32581.0
2018-08-03 10:40:00,90.05,90.28,89.97,90.01,12117.0,90.05,90.28,89.97,90.01,12117.0
2018-08-03 10:50:00,89.95,90.07,89.88,90.07,15301.0,89.95,90.07,89.88,90.07,15301.0
2018-08-03 11:00:00,90.09,90.11,89.94,89.95,18289.0,90.09,90.11,89.94,89.95,18289.0
2018-08-03 11:10:00,89.98,90.1,89.94,89.98,20323.0,89.98,90.1,89.94,89.98,20323.0
2018-08-03 11:20:00,89.94,90.08,89.93,89.98,16002.0,89.94,90.08,89.93,89.98,16002.0
2018-08-03 11:30:00,89.94,90.04,89.89,90.03,44386.0,89.94,90.04,89.89,90.03,44386.0
2018-08-03 11:40:00,89.99,90.03,89.93,90.01,48195.0,89.99,90.03,89.93,90.01,48195.0
2018-08-03 11:50:00,90.02,90.04,89.91,89.94,42842.0,90.02,90.04,89.91,89.94,42842.0
2018-08-03 12:00:00,89.94,90.0,89.9,89.98,53499.0,89.94,90.0,89.9,89.98,53499.0
2018-08-03 12:10:00,89.96,90.24,89.95,90.23,44654.0,89.96,90.24,89.95,90.23,44654.0
2018-08-03 12:20:00,90.23,90.32,90.14,90.15,21448.0,90.23,90.32,90.14,90.15,21448.0
2018-08-03 12:30:00,90.13,90.24,90.13,90.21,12098.0,90.13,90.24,90.13,90.21,12098.0
2018-08-03 12:40:00,90.19,90.22,90.09,90.09,21638.0,90.19,90.22,90.09,90.09,21638.0
2018-08-03 12:50:00,90.07,90.15,90.04,90.12,20346.0,90.07,90.15,90.04,90.12,20346.0
2018-08-03 13:00:00,90.13,90.13,89.99,90.0,9677.0,90.13,90.13,89.99,90.0,9677.0
2018-08-03 13:10:00,90.0,90.08,89.98,90.05,26350.0,90.0,90.08,89.98,90.05,26350.0
2018-08-03 13:20:00,90.06,90.08,89.99,90.06,16127.0,90.06,90.08,89.99,90.06,16127.0
2018-08-03 13:30:00,90.05,90.05,89.97,90.02,40807.0,90.05,90.05,89.97,90.02,40807.0
2018-08-03 13:40:00,90.03,90.16,90.03,90.16,16555.0,90.03,90.16,90.03,90.16,16555.0
2018-08-03 13:50:00,90.17,90.29,90.16,90.28,11407.0,90.17,90.29,90.16,90.28,11407.0
2018-08-03 14:00:00,90.25,90.28,90.21,90.24,11436.0,90.25,90.28,90.21,90.24,11436.0
2018-08-03 14:10:00,90.24,90.25,90.12,90.18,14504.0,90.24,90.25,90.12,90.18,14504.0
2018-08-03 14:20:00,90.19,90.26,90.17,90.25,10483.0,90.19,90.26,90.17,90.25,10483.0
2018-08-03 14:30:00,90.26,90.28,90.22,90.25,31050.0,90.26,90.28,90.22,90.25,31050.0
2018-08-03 14:40:00,90.26,90.37,90.25,90.37,19840.0,90.26,90.37,90.25,90.37,19840.0
2018-08-03 14:50:00,90.32,90.35,90.25,90.28,16564.0,90.32,90.35,90.25,90.28,16564.0
2018-08-03 15:00:00,90.29,90.33,90.24,90.28,15680.0,90.29,90.33,90.24,90.28,15680.0
2018-08-03 15:10:00,90.29,90.36,90.28,90.32,15526.0,90.29,90.36,90.28,90.32,15526.0
2018-08-03 15:20:00,90.3,90.36,90.23,90.25,24392.0,90.3,90.36,90.23,90.25,24392.0
2018-08-03 15:30:00,90.23,90.27,90.19,90.21,29192.0,90.23,90.27,90.19,90.21,29192.0
2018-08-03 15:40:00,90.23,90.29,90.21,90.28,41212.0,90.23,90.29,90.21,90.28,41212.0
2018-08-03 15:50:00,90.29,90.3,90.2,90.28,108632.0,90.29,90.3,90.2,90.28,108632.0
2018-08-06 09:30:00,90.35,90.43,89.96,90.34,33338.0,90.35,90.43,89.96,90.34,33338.0
2018-08-06 09:40:00,90.29,90.39,90.18,90.29,27898.0,90.29,90.39,90.18,90.29,27898.0
2018-08-06 09:50:00,90.27,90.27,90.09,90.2,9720.0,90.27,90.27,90.09,90.2,9720.0
2018-08-06 10:00:00,90.14,90.21,90.02,90.21,11062.0,90.14,90.21,90.02,90.21,11062.0
2018-08-06 10:10:00,90.23,90.43,90.18,90.37,16352.0,90.23,90.43,90.18,90.37,16352.0
2018-08-06 10:20:00,90.36,90.46,90.02,90.03,13944.0,90.36,90.46,90.02,90.03,13944.0
2018-08-06 10:30:00,90.08,90.33,90.04,90.07,14015.0,90.08,90.33,90.04,90.07,14015.0
2018-08-06 10:40:00,90.08,90.11,89.91,89.94,14851.0,90.08,90.11,89.91,89.94,14851.0
2018-08-06 10:50:00,89.92,90.11,89.85,90.02,57552.0,89.92,90.11,89.85,90.02,57552.0
2018-08-06 11:00:00,90.03,90.08,89.9,90.0,17796.0,90.03,90.08,89.9,90.0,17796.0
2018-08-06 11:10:00,89.99,90.02,89.89,89.96,105839.0,89.99,90.02,89.89,89.96,105839.0
2018-08-06 11:20:00,90.0,90.1,89.98,90.04,8215.0,90.0,90.1,89.98,90.04,8215.0
2018-08-06 11:30:00,90.05,90.08,89.97,90.05,10083.0,90.05,90.08,89.97,90.05,10083.0
2018-08-06 11:40:00,90.04,90.26,90.04,90.16,11775.0,90.04,90.26,90.04,90.16,11775.0
2018-08-06 11:50:00,90.15,90.3,90.09,90.24,16375.0,90.15,90.3,90.09,90.24,16375.0
2018-08-06 12:00:00,90.23,90.34,90.2,90.31,5000.0,90.23,90.34,90.2,90.31,5000.0
2018-08-06 12:10:00,90.3,90.56,90.28,90.52,40182.0,90.3,90.56,90.28,90.52,40182.0
2018-08-06 12:20:00,90.54,91.1,90.52,90.91,65265.0,90.54,91.1,90.52,90.91,65265.0
2018-08-06 12:30:00,90.93,90.97,90.79,90.95,12942.0,90.93,90.97,90.79,90.95,12942.0
2018-08-06 12:40:00,90.96,91.17,90.93,91.01,20479.0,90.96,91.17,90.93,91.01,20479.0
2018-08-06 12:50:00,90.98,91.07,90.87,91.02,158144.0,90.98,91.07,90.87,91.02,158144.0
2018-08-06 13:00:00,91.0,91.14,90.9,90.98,25979.0,91.0,91.14,90.9,90.98,25979.0
2018-08-06 13:10:00,90.97,91.02,90.77,90.79,12198.0,90.97,91.02,90.77,90.79,12198.0
2018-08-06 13:20:00,90.8,90.85,90.7,90.78,58066.0,90.8,90.85,90.7,90.78,58066.0
2018-08-06 13:30:00,90.75,90.8,90.56,90.65,30110.0,90.75,90.8,90.56,90.65,30110.0
2018-08-06 13:40:00,90.66,90.72,90.6,90.67,53967.0,90.66,90.72,90.6,90.67,53967.0
2018-08-06 13:50:00,90.64,90.72,90.6,90.69,24107.0,90.64,90.72,90.6,90.69,24107.0
2018-08-06 14:00:00,90.7,90.78,90.66,90.77,8000.0,90.7,90.78,90.66,90.77,8000.0
2018-08-06 14:10:00,90.79,91.04,90.78,91.02,37147.0,90.79,91.04,90.78,91.02,37147.0
2018-08-06 14:20:00,91.02,91.03,90.93,90.97,35211.0,91.02,91.03,90.93,90.97,35211.0
2018-08-06 14:30:00,90.96,90.97,90.71,90.73,33130.0,90.96,90.97,90.71,90.73,33130.0
2018-08-06 14:40:00,90.71,90.8,90.7,90.74,15660.0,90.71,90.8,90.7,90.74,15660.0
2018-08-06 14:50:00,90.73,90.74,90.68,90.73,15051.0,90.73,90.74,90.68,90.73,15051.0
2018-08-06 15:00:00,90.73,90.73,90.65,90.66,14208.0,90.73,90.73,90.65,90.66,14208.0
2018-08-06 15:10:00,90.66,90.67,90.53,90.54,18900.0,90.66,90.67,90.53,90.54,18900.0
2018-08-06 15:20:00,90.55,90.55,90.46,90.48,25127.0,90.55,90.55,90.46,90.48,25127.0
2018-08-06 15:30:00,90.51,90.65,90.49,90.62,24836.0,90.51,90.65,90.49,90.62,24836.0
2018-08-06 15:40:00,90.62,90.84,90.58,90.7,96274.0,90.62,90.84,90.58,90.7,96274.0
2018-08-06 15:50:00,90.71,90.86,90.71,90.79,138678.0,90.71,90.86,90.71,90.79,138678.0
2018-08-07 09:30:00,91.18,92.31,90.98,92.25,120136.0,91.18,92.31,90.98,92.25,120136.0
2018-08-07 09:40:00,92.27,92.45,92.02,92.04,68849.0,92.27,92.45,92.02,92.04,68849.0
2018-08-07 09:50:00,92.02,92.65,91.87,92.45,43685.0,92.02,92.65,91.87,92.45,43685.0
2018-08-07 10:00:00,92.42,92.49,92.16,92.21,47747.0,92.42,92.49,92.16,92.21,47747.0
2018-08-07 10:10:00,92.21,92.34,91.97,92.33,37758.0,92.21,92.34,91.97,92.33,37758.0
2018-08-07 10:20:00,92.33,92.4,92.09,92.1,23811.0,92.33,92.4,92.09,92.1,23811.0
2018-08-07 10:30:00,92.14,92.4,92.0,92.28,53873.0,92.14,92.4,92.0,92.28,53873.0
2018-08-07 10:40:00,92.28,92.49,92.27,92.36,36041.0,92.28,92.49,92.27,92.36,36041.0
2018-08-07 10:50:00,92.32,92.34,92.17,92.29,24271.0,92.32,92.34,92.17,92.29,24271.0
2018-08-07 11:00:00,92.31,92.6,92.31,92.5,21649.0,92.31,92.6,92.31,92.5,21649.0
2018-08-07 11:10:00,92.51,92.68,92.43,92.46,29060.0,92.51,92.68,92.43,92.46,29060.0
2018-08-07 11:20:00,92.45,92.48,92.32,92.41,28343.0,92.45,92.48,92.32,92.41,28343.0
2018-08-07 11:30:00,92.41,92.61,92.35,92.56,19293.0,92.41,92.61,92.35,92.56,19293.0
2018-08-07 11:40:00,92.56,92.95,92.56,92.84,38328.0,92.56,92.95,92.56,92.84,38328.0
2018-08-07 11:50:00,92.83,93.02,92.72,93.0,25772.0,92.83,93.02,92.72,93.0,25772.0
2018-08-07 12:00:00,93.04,93.12,92.96,93.03,37465.0,93.04,93.12,92.96,93.03,37465.0
2018-08-07 12:10:00,93.03,93.25,93.03,93.21,32441.0,93.03,93.25,93.03,93.21,32441.0
2018-08-07 12:20:00,93.2,93.34,92.96,92.98,57102.0,93.2,93.34,92.96,92.98,57102.0
2018-08-07 12:30:00,92.98,93.11,92.96,93.09,22301.0,92.98,93.11,92.96,93.09,22301.0
2018-08-07 12:40:00,93.09,93.1,92.93,93.09,43598.0,93.09,93.1,92.93,93.09,43598.0
2018-08-07 12:50:00,93.1,93.13,93.03,93.05,22841.0,93.1,93.13,93.03,93.05,22841.0
2018-08-07 13:00:00,93.04,93.04,92.9,92.91,23341.0,93.04,93.04,92.9,92.91,23341.0
2018-08-07 13:10:00,92.91,92.96,92.83,92.84,16251.0,92.91,92.96,92.83,92.84,16251.0
2018-08-07 13:20:00,92.86,92.91,92.8,92.89,16096.0,92.86,92.91,92.8,92.89,16096.0
2018-08-07 13:30:00,92.91,93.05,92.89,93.02,60203.0,92.91,93.05,92.89,93.02,60203.0
2018-08-07 13:40:00,93.01,93.03,92.94,93.01,31307.0,93.01,93.03,92.94,93.01,31307.0
2018-08-07 13:50:00,93.01,93.05,92.95,93.02,76247.0,93.01,93.05,92.95,93.02,76247.0
2018-08-07 14:00:00,93.01,93.4,92.99,93.3,76354.0,93.01,93.4,92.99,93.3,76354.0
2018-08-07 14:10:00,93.3,93.31,92.97,92.98,37521.0,93.3,93.31,92.97,92.98,37521.0
2018-08-07 14:20:00,93.0,93.2,92.99,93.05,51456.0,93.0,93.2,92.99,93.05,51456.0
2018-08-07 14:30:00,93.04,93.13,92.95,93.01,39942.0,93.04,93.13,92.95,93.01,39942.0
2018-08-07 14:40:00,93.02,93.11,93.0,93.04,41689.0,93.02,93.11,93.0,93.04,41689.0
2018-08-07 14:50:00,93.05,93.13,93.03,93.12,33599.0,93.05,93.13,93.03,93.12,33599.0
2018-08-07 15:00:00,93.11,93.11,92.99,93.05,36338.0,93.11,93.11,92.99,93.05,36338.0
2018-08-07 15:10:00,93.03,93.23,93.03,93.14,25137.0,93.03,93.23,93.03,93.14,25137.0
2018-08-07 15:20:00,93.16,93.33,93.13,93.25,33850.0,93.16,93.33,93.13,93.25,33850.0
2018-08-07 15:30:00,93.24,93.25,93.1,93.12,43886.0,93.24,93.25,93.1,93.12,43886.0
2018-08-07 15:40:00,93.12,93.14,93.01,93.03,83641.0,93.12,93.14,93.01,93.03,83641.0
2018-08-07 15:50:00,93.03,93.05,92.84,92.89,183825.0,93.03,93.05,92.84,92.89,183825.0
2018-08-08 09:30:00,92.88,92.88,92.16,92.32,34237.0,92.88,92.88,92.16,92.32,34237.0
2018-08-08 09:40:00,92.32,92.39,92.08,92.23,26557.0,92.32,92.39,92.08,92.23,26557.0
2018-08-08 09:50:00,92.22,92.29,91.99,92.0,59597.0,92.22,92.29,91.99,92.0,59597.0
2018-08-08 10:00:00,92.03,92.07,91.82,91.87,9960.0,92.03,92.07,91.82,91.87,9960.0
2018-08-08 10:10:00,91.9,91.98,91.82,91.84,11982.0,91.9,91.98,91.82,91.84,11982.0
2018-08-08 10:20:00,91.82,91.92,91.67,91.7,14855.0,91.82,91.92,91.67,91.7,14855.0
2018-08-08 10:30:00,91.67,91.71,91.48,91.64,19771.0,91.67,91.71,91.48,91.64,19771.0
2018-08-08 10:40:00,91.65,91.9,91.63,91.72,15337.0,91.65,91.9,91.63,91.72,15337.0
2018-08-08 10:50:00,91.73,91.92,91.73,91.76,42098.0,91.73,91.92,91.73,91.76,42098.0
2018-08-08 11:00:00,91.74,91.77,91.27,91.55,199958.0,91.74,91.77,91.27,91.55,199958.0
2018-08-08 11:10:00,91.59,92.0,91.53,91.92,57371.0,91.59,92.0,91.53,91.92,57371.0
2018-08-08 11:20:00,91.9,91.93,91.74,91.91,33844.0,91.9,91.93,91.74,91.91,33844.0
2018-08-08 11:30:00,91.91,92.1,91.82,91.98,51295.0,91.91,92.1,91.82,91.98,51295.0
2018-08-08 11:40:00,91.98,92.17,91.97,92.12,37121.0,91.98,92.17,91.97,92.12,37121.0
2018-08-08 11:50:00,92.12,92.15,92.02,92.09,36500.0,92.12,92.15,92.02,92.09,36500.0
2018-08-08 12:00:00,92.11,92.12,92.06,92.06,15487.0,92.11,92.12,92.06,92.06,15487.0
2018-08-08 12:10:00,92.08,92.12,92.06,92.12,33563.0,92.08,92.12,92.06,92.12,33563.0
2018-08-08 12:20:00,92.11,92.13,92.02,92.05,28906.0,92.11,92.13,92.02,92.05,28906.0
2018-08-08 12:30:00,92.05,92.06,91.99,92.02,21181.0,92.05,92.06,91.99,92.02,21181.0
2018-08-08 12:40:00,92.02,92.07,91.95,91.95,39027.0,92.02,92.07,91.95,91.95,39027.0
2018-08-08 12:50:00,91.95,92.0,91.82,91.82,12099.0,91.95,92.0,91.82,91.82,12099.0
2018-08-08 13:00:00,91.85,91.93,91.83,91.9,13572.0,91.85,91.93,91.83,91.9,13572.0
2018-08-08 13:10:00,91.91,91.91,91.84,91.88,11353.0,91.91,91.91,91.84,91.88,11353.0
2018-08-08 13:20:00,91.89,92.0,91.87,91.94,14252.0,91.89,92.0,91.87,91.94,14252.0
2018-08-08 13:30:00,91.94,91.99,91.94,91.95,10797.0,91.94,91.99,91.94,91.95,10797.0
2018-08-08 13:40:00,91.93,91.94,91.87,91.9,28498.0,91.93,91.94,91.87,91.9,28498.0
2018-08-08 13:50:00,91.89,91.92,91.85,91.9,54178.0,91.89,91.92,91.85,91.9,54178.0
2018-08-08 14:00:00,91.88,91.9,91.86,91.9,17693.0,91.88,91.9,91.86,91.9,17693.0
2018-08-08 14:10:00,91.88,91.91,91.85,91.88,19534.0,91.88,91.91,91.85,91.88,19534.0
2018-08-08 14:20:00,91.88,91.88,91.83,91.86,23104.0,91.88,91.88,91.83,91.86,23104.0
2018-08-08 14:30:00,91.87,91.88,91.76,91.77,15344.0,91.87,91.88,91.76,91.77,15344.0
2018-08-08 14:40:00,91.76,91.77,91.65,91.65,30159.0,91.76,91.77,91.65,91.65,30159.0
2018-08-08 14:50:00,91.64,91.67,91.56,91.58,24342.0,91.64,91.67,91.56,91.58,24342.0
2018-08-08 15:00:00,91.58,91.7,91.57,91.66,31441.0,91.58,91.7,91.57,91.66,31441.0
2018-08-08 15:10:00,91.67,91.68,91.62,91.64,29055.0,91.67,91.68,91.62,91.64,29055.0
2018-08-08 15:20:00,91.62,91.75,91.59,91.74,37868.0,91.62,91.75,91.59,91.74,37868.0
2018-08-08 15:30:00,91.74,91.76,91.63,91.72,86392.0,91.74,91.76,91.63,91.72,86392.0
2018-08-08 15:40:00,91.72,91.83,91.66,91.81,103592.0,91.72,91.83,91.66,91.81,103592.0
2018-08-08 15:50:00,91.82,91.83,91.55,91.61,279099.0,91.82,91.83,91.55,91.61,279099.0
2018-08-09 09:30:00,91.73,92.07,91.53,92.07,26253.0,91.73,92.07,91.53,92.07,26253.0
2018-08-09 09:40:00,92.07,92.23,92.0,92.16,16171.0,92.07,92.23,92.0,92.16,16171.0
2018-08-09 09:50:00,92.19,92.4,92.15,92.24,14800.0,92.19,92.4,92.15,92.24,14800.0
2018-08-09 10:00:00,92.27,92.52,92.27,92.37,17534.0,92.27,92.52,92.27,92.37,17534.0
2018-08-09 10:10:00,92.38,92.74,92.37,92.74,14686.0,92.38,92.74,92.37,92.74,14686.0
2018-08-09 10:20:00,92.73,92.74,92.49,92.63,58597.0,92.73,92.74,92.49,92.63,58597.0
2018-08-09 10:30:00,92.62,92.81,92.53,92.7,99901.0,92.62,92.81,92.53,92.7,99901.0
2018-08-09 10:40:00,92.69,92.99,92.68,92.86,27984.0,92.69,92.99,92.68,92.86,27984.0
2018-08-09 10:50:00,92.86,92.93,92.75,92.81,23767.0,92.86,92.93,92.75,92.81,23767.0
2018-08-09 11:00:00,92.8,92.95,92.8,92.9,13108.0,92.8,92.95,92.8,92.9,13108.0
2018-08-09 11:10:00,92.9,92.92,92.71,92.74,20693.0,92.9,92.92,92.71,92.74,20693.0
2018-08-09 11:20:00,92.75,92.81,92.63,92.68,11585.0,92.75,92.81,92.63,92.68,11585.0
2018-08-09 11:30:00,92.67,92.76,92.63,92.76,20852.0,92.67,92.76,92.63,92.76,20852.0
2018-08-09 11:40:00,92.76,92.85,92.67,92.69,23892.0,92.76,92.85,92.67,92.69,23892.0
2018-08-09 11:50:00,92.66,92.81,92.66,92.79,36200.0,92.66,92.81,92.66,92.79,36200.0
2018-08-09 12:00:00,92.79,92.9,92.77,92.81,18776.0,92.79,92.9,92.77,92.81,18776.0
2018-08-09 12:10:00,92.8,92.84,92.71,92.71,69276.0,92.8,92.84,92.71,92.71,69276.0
2018-08-09 12:20:00,92.71,92.8,92.68,92.76,11849.0,92.71,92.8,92.68,92.76,11849.0
2018-08-09 12:30:00,92.78,92.95,92.78,92.93,14220.0,92.78,92.95,92.78,92.93,14220.0
2018-08-09 12:40:00,92.91,92.93,92.81,92.84,14699.0,92.91,92.93,92.81,92.84,14699.0
2018-08-09 12:50:00,92.84,92.99,92.84,92.96,14499.0,92.84,92.99,92.84,92.96,14499.0
2018-08-09 13:00:00,92.94,92.95,92.78,92.78,11035.0,92.94,92.95,92.78,92.78,11035.0
2018-08-09 13:10:00,92.77,92.79,92.69,92.74,15265.0,92.77,92.79,92.69,92.74,15265.0
2018-08-09 13:20:00,92.76,92.86,92.73,92.84,9285.0,92.76,92.86,92.73,92.84,9285.0
2018-08-09 13:30:00,92.85,92.9,92.83,92.87,8364.0,92.85,92.9,92.83,92.87,8364.0
2018-08-09 13:40:00,92.89,92.99,92.87,92.91,103429.0,92.89,92.99,92.87,92.91,103429.0
2018-08-09 13:50:00,92.89,92.93,92.89,92.92,9442.0,92.89,92.93,92.89,92.92,9442.0
2018-08-09 14:00:00,92.92,92.92,92.73,92.76,21087.0,92.92,92.92,92.73,92.76,21087.0
2018-08-09 14:10:00,92.77,92.78,92.69,92.73,15172.0,92.77,92.78,92.69,92.73,15172.0
2018-08-09 14:20:00,92.74,92.75,92.66,92.69,10423.0,92.74,92.75,92.66,92.69,10423.0
2018-08-09 14:30:00,92.68,92.77,92.68,92.69,15416.0,92.68,92.77,92.68,92.69,15416.0
2018-08-09 14:40:00,92.69,92.75,92.67,92.7,11224.0,92.69,92.75,92.67,92.7,11224.0
2018-08-09 14:50:00,92.7,92.74,92.66,92.74,17861.0,92.7,92.74,92.66,92.74,17861.0
2018-08-09 15:00:00,92.74,92.79,92.71,92.74,22100.0,92.74,92.79,92.71,92.74,22100.0
2018-08-09 15:10:00,92.75,92.89,92.75,92.87,16829.0,92.75,92.89,92.75,92.87,16829.0
2018-08-09 15:20:00,92.86,92.88,92.79,92.79,24853.0,92.86,92.88,92.79,92.79,24853.0
2018-08-09 15:30:00,92.81,92.82,92.74,92.81,36974.0,92.81,92.82,92.74,92.81,36974.0
2018-08-09 15:40:00,92.8,92.81,92.75,92.77,58497.0,92.8,92.81,92.75,92.77,58497.0
2018-08-09 15:50:00,92.76,92.77,92.69,92.71,118300.0,92.76,92.77,92.69,92.71,118300.0
2018-08-10 09:30:00,92.06,92.78,91.98,92.35,23505.0,92.06,92.78,91.98,92.35,23505.0
2018-08-10 09:40:00,92.33,92.69,92.33,92.51,40851.0,92.33,92.69,92.33,92.51,40851.0
2018-08-10 09:50:00,92.49,92.74,92.4,92.59,30577.0,92.49,92.74,92.4,92.59,30577.0
2018-08-10 10:00:00,92.6,92.72,92.41,92.69,19055.0,92.6,92.72,92.41,92.69,19055.0
2018-08-10 10:10:00,92.72,92.94,92.71,92.82,15450.0,92.72,92.94,92.71,92.82,15450.0
2018-08-10 10:20:00,92.81,92.88,92.73,92.77,11175.0,92.81,92.88,92.73,92.77,11175.0
2018-08-10 10:30:00,92.75,92.85,92.64,92.64,10413.0,92.75,92.85,92.64,92.64,10413.0
2018-08-10 10:40:00,92.62,92.93,92.56,92.75,42144.0,92.62,92.93,92.56,92.75,42144.0
2018-08-10 10:50:00,92.7,92.77,92.56,92.7,7959.0,92.7,92.77,92.56,92.7,7959.0
2018-08-10 11:00:00,92.69,92.74,92.59,92.63,23355.0,92.69,92.74,92.59,92.63,23355.0
2018-08-10 11:10:00,92.62,92.71,92.57,92.68,25390.0,92.62,92.71,92.57,92.68,25390.0
2018-08-10 11:20:00,92.67,92.81,92.65,92.77,21100.0,92.67,92.81,92.65,92.77,21100.0
2018-08-10 11:30:00,92.77,92.93,92.69,92.79,11083.0,92.77,92.93,92.69,92.79,11083.0
2018-08-10 11:40:00,92.78,92.93,92.67,92.9,26742.0,92.78,92.93,92.67,92.9,26742.0
2018-08-10 11:50:00,92.9,93.1,92.88,93.07,48704.0,92.9,93.1,92.88,93.07,48704.0
2018-08-10 12:00:00,93.09,93.13,92.81,92.85,28299.0,93.09,93.13,92.81,92.85,28299.0
2018-08-10 12:10:00,92.82,92.83,92.73,92.75,7751.0,92.82,92.83,92.73,92.75,7751.0
2018-08-10 12:20:00,92.75,92.75,92.58,92.64,10010.0,92.75,92.75,92.58,92.64,10010.0
2018-08-10 12:30:00,92.65,92.73,92.64,92.67,7400.0,92.65,92.73,92.64,92.67,7400.0
2018-08-10 12:40:00,92.68,92.68,92.63,92.64,11936.0,92.68,92.68,92.63,92.64,11936.0
2018-08-10 12:50:00,92.64,92.64,92.49,92.54,11045.0,92.64,92.64,92.49,92.54,11045.0
2018-08-10 13:00:00,92.52,92.52,92.44,92.48,6400.0,92.52,92.52,92.44,92.48,6400.0
2018-08-10 13:10:00,92.46,92.49,92.35,92.35,33249.0,92.46,92.49,92.35,92.35,33249.0
2018-08-10 13:20:00,92.37,92.41,92.27,92.3,8970.0,92.37,92.41,92.27,92.3,8970.0
2018-08-10 13:30:00,92.28,92.32,92.2,92.22,8255.0,92.28,92.32,92.2,92.22,8255.0
2018-08-10 13:40:00,92.24,92.31,92.22,92.26,9464.0,92.24,92.31,92.22,92.26,9464.0
2018-08-10 13:50:00,92.26,92.26,92.12,92.16,14330.0,92.26,92.26,92.12,92.16,14330.0
2018-08-10 14:00:00,92.12,92.14,91.98,92.06,17389.0,92.12,92.14,91.98,92.06,17389.0
2018-08-10 14:10:00,92.06,92.18,92.05,92.12,17312.0,92.06,92.18,92.05,92.12,17312.0
2018-08-10 14:20:00,92.1,92.14,91.95,91.95,21095.0,92.1,92.14,91.95,91.95,21095.0
2018-08-10 14:30:00,91.95,92.11,91.91,92.04,13393.0,91.95,92.11,91.91,92.04,13393.0
2018-08-10 14:40:00,92.04,92.1,92.02,92.05,11338.0,92.04,92.1,92.02,92.05,11338.0
2018-08-10 14:50:00,92.08,92.14,91.98,92.01,15373.0,92.08,92.14,91.98,92.01,15373.0
2018-08-10 15:00:00,91.98,92.05,91.91,92.05,17242.0,91.98,92.05,91.91,92.05,17242.0
2018-08-10 15:10:00,92.04,92.18,92.0,92.12,22291.0,92.04,92.18,92.0,92.12,22291.0
2018-08-10 15:20:00,92.13,92.34,92.13,92.32,31448.0,92.13,92.34,92.13,92.32,31448.0
2018-08-10 15:30:00,92.32,92.42,92.27,92.42,41576.0,92.32,92.42,92.27,92.42,41576.0
2018-08-10 15:40:00,92.4,92.46,92.27,92.46,82670.0,92.4,92.46,92.27,92.46,82670.0
2018-08-10 15:50:00,92.45,92.55,92.42,92.42,161707.0,92.45,92.55,92.42,92.42,161707.0
2018-08-13 09:30:00,93.86,94.95,92.82,93.39,313835.0,93.86,94.95,92.82,93.39,313835.0
2018-08-13 09:40:00,93.39,93.5,92.81,92.99,151124.0,93.39,93.5,92.81,92.99,151124.0
2018-08-13 09:50:00,92.97,92.97,92.27,92.27,71474.0,92.97,92.97,92.27,92.27,71474.0
2018-08-13 10:00:00,92.24,92.63,92.21,92.63,80893.0,92.24,92.63,92.21,92.63,80893.0
2018-08-13 10:10:00,92.68,92.9,92.61,92.83,25520.0,92.68,92.9,92.61,92.83,25520.0
2018-08-13 10:20:00,92.85,92.85,92.55,92.66,21742.0,92.85,92.85,92.55,92.66,21742.0
2018-08-13 10:30:00,92.66,92.79,92.62,92.64,22416.0,92.66,92.79,92.62,92.64,22416.0
2018-08-13 10:40:00,92.63,92.75,92.4,92.41,50047.0,92.63,92.75,92.4,92.41,50047.0
2018-08-13 10:50:00,92.43,92.49,92.23,92.26,49701.0,92.43,92.49,92.23,92.26,49701.0
2018-08-13 11:00:00,92.26,92.59,92.2,92.5,52568.0,92.26,92.59,92.2,92.5,52568.0
2018-08-13 11:10:00,92.48,92.52,92.42,92.44,12106.0,92.48,92.52,92.42,92.44,12106.0
2018-08-13 11:20:00,92.44,92.46,92.27,92.36,24980.0,92.44,92.46,92.27,92.36,24980.0
2018-08-13 11:30:00,92.38,92.43,92.31,92.34,10488.0,92.38,92.43,92.31,92.34,10488.0
2018-08-13 11:40:00,92.36,92.5,92.36,92.45,6898.0,92.36,92.5,92.36,92.45,6898.0
2018-08-13 11:50:00,92.44,92.48,92.33,92.34,19305.0,92.44,92.48,92.33,92.34,19305.0
2018-08-13 12:00:00,92.33,92.39,92.24,92.36,26143.0,92.33,92.39,92.24,92.36,26143.0
2018-08-13 12:10:00,92.37,92.47,92.35,92.45,12564.0,92.37,92.47,92.35,92.45,12564.0
2018-08-13 12:20:00,92.47,92.49,92.34,92.45,16064.0,92.47,92.49,92.34,92.45,16064.0
2018-08-13 12:30:00,92.45,92.7,92.44,92.69,129987.0,92.45,92.7,92.44,92.69,129987.0
2018-08-13 12:40:00,92.68,92.72,92.59,92.66,83096.0,92.68,92.72,92.59,92.66,83096.0
2018-08-13 12:50:00,92.66,92.72,92.57,92.66,85922.0,92.66,92.72,92.57,92.66,85922.0
2018-08-13 13:00:00,92.64,92.7,92.61,92.68,79605.0,92.64,92.7,92.61,92.68,79605.0
2018-08-13 13:10:00,92.68,92.83,92.63,92.78,33192.0,92.68,92.83,92.63,92.78,33192.0
2018-08-13 13:20:00,92.8,92.95,92.78,92.93,18796.0,92.8,92.95,92.78,92.93,18796.0
2018-08-13 13:30:00,92.95,93.09,92.95,93.05,107624.0,92.95,93.09,92.95,93.05,107624.0
2018-08-13 13:40:00,93.05,93.13,93.03,93.04,14941.0,93.05,93.13,93.03,93.04,14941.0
2018-08-13 13:50:00,93.04,93.17,93.04,93.12,22843.0,93.04,93.17,93.04,93.12,22843.0
2018-08-13 14:00:00,93.11,93.32,93.11,93.23,27940.0,93.11,93.32,93.11,93.23,27940.0
2018-08-13 14:10:00,93.25,93.32,93.22,93.25,16634.0,93.25,93.32,93.22,93.25,16634.0
2018-08-13 14:20:00,93.23,93.4,93.21,93.34,45815.0,93.23,93.4,93.21,93.34,45815.0
2018-08-13 14:30:00,93.35,93.35,93.22,93.32,86804.0,93.35,93.35,93.22,93.32,86804.0
2018-08-13 14:40:00,93.33,93.34,93.12,93.12,139482.0,93.33,93.34,93.12,93.12,139482.0
2018-08-13 14:50:00,93.09,93.25,93.08,93.2,89807.0,93.09,93.25,93.08,93.2,89807.0
2018-08-13 15:00:00,93.2,93.25,93.14,93.23,65320.0,93.2,93.25,93.14,93.23,65320.0
2018-08-13 15:10:00,93.22,93.31,93.18,93.18,33213.0,93.22,93.31,93.18,93.18,33213.0
2018-08-13 15:20:00,93.19,93.23,93.09,93.15,117066.0,93.19,93.23,93.09,93.15,117066.0
2018-08-13 15:30:00,93.15,93.17,93.1,93.14,77801.0,93.15,93.17,93.1,93.14,77801.0
2018-08-13 15:40:00,93.13,93.19,93.09,93.15,136169.0,93.13,93.19,93.09,93.15,136169.0
2018-08-13 15:50:00,93.12,93.15,92.94,92.96,376178.0,93.12,93.15,92.94,92.96,376178.0
2018-08-14 09:30:00,93.0,93.45,93.0,93.41,136160.0,93.0,93.45,93.0,93.41,136160.0
2018-08-14 09:40:00,93.4,93.66,93.38,93.57,30224.0,93.4,93.66,93.38,93.57,30224.0
2018-08-14 09:50:00,93.6,93.6,93.28,93.55,77205.0,93.6,93.6,93.28,93.55,77205.0
2018-08-14 10:00:00,93.53,93.58,93.32,93.46,35031.0,93.53,93.58,93.32,93.46,35031.0
2018-08-14 10:10:00,93.45,93.63,93.4,93.53,22468.0,93.45,93.63,93.4,93.53,22468.0
2018-08-14 10:20:00,93.55,93.84,93.48,93.78,35394.0,93.55,93.84,93.48,93.78,35394.0
2018-08-14 10:30:00,93.79,94.04,93.76,93.83,24588.0,93.79,94.04,93.76,93.83,24588.0
2018-08-14 10:40:00,93.83,93.87,93.7,93.81,26889.0,93.83,93.87,93.7,93.81,26889.0
2018-08-14 10:50:00,93.82,93.82,93.53,93.61,54775.0,93.82,93.82,93.53,93.61,54775.0
2018-08-14 11:00:00,93.61,93.87,93.58,93.86,53339.0,93.61,93.87,93.58,93.86,53339.0
2018-08-14 11:10:00,93.85,94.11,93.85,93.98,40527.0,93.85,94.11,93.85,93.98,40527.0
2018-08-14 11:20:00,93.99,94.13,93.93,94.12,23434.0,93.99,94.13,93.93,94.12,23434.0
2018-08-14 11:30:00,94.14,94.15,93.85,93.91,17355.0,94.14,94.15,93.85,93.91,17355.0
2018-08-14 11:40:00,93.92,93.94,93.64,93.91,24508.0,93.92,93.94,93.64,93.91,24508.0
2018-08-14 11:50:00,93.94,93.98,93.82,93.87,19104.0,93.94,93.98,93.82,93.87,19104.0
2018-08-14 12:00:00,93.89,94.03,93.87,93.96,64364.0,93.89,94.03,93.87,93.96,64364.0
2018-08-14 12:10:00,93.95,93.96,93.85,93.9,13101.0,93.95,93.96,93.85,93.9,13101.0
2018-08-14 12:20:00,93.9,94.02,93.89,93.98,33809.0,93.9,94.02,93.89,93.98,33809.0
2018-08-14 12:30:00,93.98,94.26,93.95,94.25,75463.0,93.98,94.26,93.95,94.25,75463.0
2018-08-14 12:40:00,94.24,94.34,94.2,94.31,50628.0,94.24,94.34,94.2,94.31,50628.0
2018-08-14 12:50:00,94.31,94.47,94.3,94.47,24966.0,94.31,94.47,94.3,94.47,24966.0
2018-08-14 13:00:00,94.46,94.61,94.46,94.6,24087.0,94.46,94.61,94.46,94.6,24087.0
2018-08-14 13:10:00,94.61,94.72,94.6,94.65,16626.0,94.61,94.72,94.6,94.65,16626.0
2018-08-14 13:20:00,94.67,94.73,94.62,94.67,24449.0,94.67,94.73,94.62,94.67,24449.0
2018-08-14 13:30:00,94.69,94.73,94.42,94.45,99591.0,94.69,94.73,94.42,94.45,99591.0
2018-08-14 13:40:00,94.45,94.51,94.41,94.46,44773.0,94.45,94.51,94.41,94.46,44773.0
2018-08-14 13:50:00,94.45,94.53,94.4,94.46,25243.0,94.45,94.53,94.4,94.46,25243.0
2018-08-14 14:00:00,94.46,94.51,94.29,94.31,93630.0,94.46,94.51,94.29,94.31,93630.0
2018-08-14 14:10:00,94.3,94.39,94.24,94.39,32231.0,94.3,94.39,94.24,94.39,32231.0
2018-08-14 14:20:00,94.4,94.43,94.37,94.39,12964.0,94.4,94.43,94.37,94.39,12964.0
2018-08-14 14:30:00,94.41,94.44,94.36,94.39,46982.0,94.41,94.44,94.36,94.39,46982.0
2018-08-14 14:40:00,94.4,94.55,94.4,94.53,107407.0,94.4,94.55,94.4,94.53,107407.0
2018-08-14 14:50:00,94.52,94.62,94.51,94.61,104387.0,94.52,94.62,94.51,94.61,104387.0
2018-08-14 15:00:00,94.61,94.63,94.48,94.51,83362.0,94.61,94.63,94.48,94.51,83362.0
2018-08-14 15:10:00,94.53,94.6,94.52,94.59,22912.0,94.53,94.6,94.52,94.59,22912.0
2018-08-14 15:20:00,94.59,94.84,94.58,94.77,58386.0,94.59,94.84,94.58,94.77,58386.0
2018-08-14 15:30:00,94.77,94.83,94.72,94.74,44472.0,94.77,94.83,94.72,94.74,44472.0
2018-08-14 15:40:00,94.74,94.74,94.5,94.51,91148.0,94.74,94.74,94.5,94.51,91148.0
2018-08-14 15:50:00,94.52,94.57,94.39,94.53,263243.0,94.52,94.57,94.39,94.53,263243.0
2018-08-15 09:30:00,93.84,94.38,93.8,94.19,141820.0,93.84,94.38,93.8,94.19,141820.0
2018-08-15 09:40:00,94.17,94.18,93.91,94.03,63452.0,94.17,94.18,93.91,94.03,63452.0
2018-08-15 09:50:00,94.05,94.14,93.96,94.01,21191.0,94.05,94.14,93.96,94.01,21191.0
2018-08-15 10:00:00,94.0,94.07,93.61,93.69,119784.0,94.0,94.07,93.61,93.69,119784.0
2018-08-15 10:10:00,93.71,94.07,93.7,93.96,72621.0,93.71,94.07,93.7,93.96,72621.0
2018-08-15 10:20:00,94.0,94.02,93.84,93.86,45846.0,94.0,94.02,93.84,93.86,45846.0
2018-08-15 10:30:00,93.87,94.18,93.79,93.89,69339.0,93.87,94.18,93.79,93.89,69339.0
2018-08-15 10:40:00,93.89,93.96,93.76,93.85,41053.0,93.89,93.96,93.76,93.85,41053.0
2018-08-15 10:50:00,93.83,94.04,93.82,93.93,38899.0,93.83,94.04,93.82,93.93,38899.0
2018-08-15 11:00:00,93.9,94.15,93.83,94.12,158944.0,93.9,94.15,93.83,94.12,158944.0
2018-08-15 11:10:00,94.15,94.15,93.9,93.93,66346.0,94.15,94.15,93.9,93.93,66346.0
2018-08-15 11:20:00,93.95,94.02,93.91,93.91,48088.0,93.95,94.02,93.91,93.91,48088.0
2018-08-15 11:30:00,93.91,94.02,93.89,93.89,96588.0,93.91,94.02,93.89,93.89,96588.0
2018-08-15 11:40:00,93.89,93.89,93.66,93.86,42889.0,93.89,93.89,93.66,93.86,42889.0
2018-08-15 11:50:00,93.84,93.93,93.67,93.89,64826.0,93.84,93.93,93.67,93.89,64826.0
2018-08-15 12:00:00,93.88,93.98,93.85,93.91,37854.0,93.88,93.98,93.85,93.91,37854.0
2018-08-15 12:10:00,93.89,93.99,93.85,93.96,25132.0,93.89,93.99,93.85,93.96,25132.0
2018-08-15 12:20:00,93.95,93.95,93.88,93.95,18223.0,93.95,93.95,93.88,93.95,18223.0
2018-08-15 12:30:00,93.95,93.98,93.88,93.89,27265.0,93.95,93.98,93.88,93.89,27265.0
2018-08-15 12:40:00,93.9,93.97,93.86,93.95,18290.0,93.9,93.97,93.86,93.95,18290.0
2018-08-15 12:50:00,93.95,93.96,93.88,93.93,9156.0,93.95,93.96,93.88,93.93,9156.0
2018-08-15 13:00:00,93.95,94.03,93.9,93.95,18570.0,93.95,94.03,93.9,93.95,18570.0
2018-08-15 13:10:00,93.95,94.01,93.95,93.96,29366.0,93.95,94.01,93.95,93.96,29366.0
2018-08-15 13:20:00,93.95,94.01,93.91,93.95,20712.0,93.95,94.01,93.91,93.95,20712.0
2018-08-15 13:30:00,93.95,93.98,93.89,93.97,23473.0,93.95,93.98,93.89,93.97,23473.0
2018-08-15 13:40:00,93.98,94.04,93.95,93.96,17185.0,93.98,94.04,93.95,93.96,17185.0
2018-08-15 13:50:00,93.98,94.07,93.96,94.02,27015.0,93.98,94.07,93.96,94.02,27015.0
2018-08-15 14:00:00,94.04,94.18,94.0,94.06,46688.0,94.04,94.18,94.0,94.06,46688.0
2018-08-15 14:10:00,94.06,94.07,93.97,94.0,57006.0,94.06,94.07,93.97,94.0,57006.0
2018-08-15 14:20:00,94.01,94.07,94.0,94.04,38472.0,94.01,94.07,94.0,94.04,38472.0
2018-08-15 14:30:00,94.03,94.09,93.96,94.05,60791.0,94.03,94.09,93.96,94.05,60791.0
2018-08-15 14:40:00,94.06,94.06,93.95,94.01,32898.0,94.06,94.06,93.95,94.01,32898.0
2018-08-15 14:50:00,94.02,94.15,94.01,94.15,122923.0,94.02,94.15,94.01,94.15,122923.0
2018-08-15 15:00:00,94.16,94.28,94.14,94.14,35245.0,94.16,94.28,94.14,94.14,35245.0
2018-08-15 15:10:00,94.15,94.16,94.05,94.11,89702.0,94.15,94.16,94.05,94.11,89702.0
2018-08-15 15:20:00,94.1,94.15,94.05,94.13,48441.0,94.1,94.15,94.05,94.13,48441.0
2018-08-15 15:30:00,94.14,94.34,94.12,94.33,56180.0,94.14,94.34,94.12,94.33,56180.0
2018-08-15 15:40:00,94.32,94.41,94.26,94.41,61728.0,94.32,94.41,94.26,94.41,61728.0
2018-08-15 15:50:00,94.4,94.41,94.19,94.24,305067.0,94.4,94.41,94.19,94.24,305067.0
2018-08-16 09:30:00,95.3,96.0,94.51,95.08,233941.0,95.3,96.0,94.51,95.08,233941.0
2018-08-16 09:40:00,95.05,95.1,94.21,94.28,146179.0,95.05,95.1,94.21,94.28,146179.0
2018-08-16 09:50:00,94.27,94.47,94.13,94.27,77654.0,94.27,94.47,94.13,94.27,77654.0
2018-08-16 10:00:00,94.29,94.56,94.19,94.56,81881.0,94.29,94.56,94.19,94.56,81881.0
2018-08-16 10:10:00,94.56,94.98,94.56,94.92,60765.0,94.56,94.98,94.56,94.92,60765.0
2018-08-16 10:20:00,94.93,95.05,94.87,94.97,31715.0,94.93,95.05,94.87,94.97,31715.0
2018-08-16 10:30:00,94.98,95.18,94.98,95.09,44447.0,94.98,95.18,94.98,95.09,44447.0
2018-08-16 10:40:00,95.08,95.11,94.96,94.96,19129.0,95.08,95.11,94.96,94.96,19129.0
2018-08-16 10:50:00,94.96,94.97,94.67,94.74,35658.0,94.96,94.97,94.67,94.74,35658.0
2018-08-16 11:00:00,94.76,94.89,94.6,94.6,28890.0,94.76,94.89,94.6,94.6,28890.0
2018-08-16 11:10:00,94.58,94.71,94.52,94.53,36507.0,94.58,94.71,94.52,94.53,36507.0
2018-08-16 11:20:00,94.54,94.55,94.38,94.38,37979.0,94.54,94.55,94.38,94.38,37979.0
2018-08-16 11:30:00,94.39,94.48,94.35,94.41,26953.0,94.39,94.48,94.35,94.41,26953.0
2018-08-16 11:40:00,94.41,94.59,94.41,94.56,67381.0,94.41,94.59,94.41,94.56,67381.0
2018-08-16 11:50:00,94.57,94.7,94.52,94.7,20631.0,94.57,94.7,94.52,94.7,20631.0
2018-08-16 12:00:00,94.7,94.71,94.53,94.57,43142.0,94.7,94.71,94.53,94.57,43142.0
2018-08-16 12:10:00,94.59,94.72,94.59,94.69,11499.0,94.59,94.72,94.59,94.69,11499.0
2018-08-16 12:20:00,94.69,94.8,94.67,94.77,17215.0,94.69,94.8,94.67,94.77,17215.0
2018-08-16 12:30:00,94.77,94.84,94.76,94.83,11970.0,94.77,94.84,94.76,94.83,11970.0
2018-08-16 12:40:00,94.81,94.83,94.73,94.81,33763.0,94.81,94.83,94.73,94.81,33763.0
2018-08-16 12:50:00,94.84,94.98,94.79,94.97,16252.0,94.84,94.98,94.79,94.97,16252.0
2018-08-16 13:00:00,94.97,95.03,94.9,94.9,25304.0,94.97,95.03,94.9,94.9,25304.0
2018-08-16 13:10:00,94.88,95.02,94.86,94.96,68449.0,94.88,95.02,94.86,94.96,68449.0
2018-08-16 13:20:00,94.96,95.18,94.89,95.16,80308.0,94.96,95.18,94.89,95.16,80308.0
2018-08-16 13:30:00,95.14,95.34,95.14,95.23,63523.0,95.14,95.34,95.14,95.23,63523.0
2018-08-16 13:40:00,95.23,95.38,95.2,95.33,92295.0,95.23,95.38,95.2,95.33,92295.0
2018-08-16 13:50:00,95.32,95.34,94.87,94.91,71915.0,95.32,95.34,94.87,94.91,71915.0
2018-08-16 14:00:00,94.92,94.96,94.86,94.96,19917.0,94.92,94.96,94.86,94.96,19917.0
2018-08-16 14:10:00,94.95,95.23,94.89,95.18,37824.0,94.95,95.23,94.89,95.18,37824.0
2018-08-16 14:20:00,95.19,95.22,95.12,95.15,51138.0,95.19,95.22,95.12,95.15,51138.0
2018-08-16 14:30:00,95.14,95.17,95.0,95.11,132274.0,95.14,95.17,95.0,95.11,132274.0
2018-08-16 14:40:00,95.1,95.26,95.1,95.25,61705.0,95.1,95.26,95.1,95.25,61705.0
2018-08-16 14:50:00,95.25,95.3,95.14,95.19,23866.0,95.25,95.3,95.14,95.19,23866.0
2018-08-16 15:00:00,95.18,95.29,95.14,95.24,45537.0,95.18,95.29,95.14,95.24,45537.0
2018-08-16 15:10:00,95.23,95.24,95.05,95.05,98066.0,95.23,95.24,95.05,95.05,98066.0
2018-08-16 15:20:00,95.04,95.17,94.98,95.14,76542.0,95.04,95.17,94.98,95.14,76542.0
2018-08-16 15:30:00,95.13,95.21,95.06,95.09,91851.0,95.13,95.21,95.06,95.09,91851.0
2018-08-16 15:40:00,95.08,95.09,94.93,95.0,106328.0,95.08,95.09,94.93,95.0,106328.0
2018-08-16 15:50:00,95.0,95.11,94.97,95.05,202970.0,95.0,95.11,94.97,95.05,202970.0
2018-08-17 09:30:00,94.93,95.18,94.28,94.78,60749.0,94.93,95.18,94.28,94.78,60749.0
2018-08-17 09:40:00,94.73,94.87,94.52,94.76,23932.0,94.73,94.87,94.52,94.76,23932.0
2018-08-17 09:50:00,94.76,95.07,94.75,94.82,35760.0,94.76,95.07,94.75,94.82,35760.0
2018-08-17 10:00:00,94.82,95.19,94.79,95.14,20081.0,94.82,95.19,94.79,95.14,20081.0
2018-08-17 10:10:00,95.12,95.18,95.04,95.14,38736.0,95.12,95.18,95.04,95.14,38736.0
2018-08-17 10:20:00,95.15,95.31,95.04,95.27,33193.0,95.15,95.31,95.04,95.27,33193.0
2018-08-17 10:30:00,95.29,95.3,95.17,95.27,7705.0,95.29,95.3,95.17,95.27,7705.0
2018-08-17 10:40:00,95.29,95.34,95.16,95.22,17657.0,95.29,95.34,95.16,95.22,17657.0
2018-08-17 10:50:00,95.22,95.27,95.11,95.17,17698.0,95.22,95.27,95.11,95.17,17698.0
2018-08-17 11:00:00,95.2,95.25,95.02,95.19,16410.0,95.2,95.25,95.02,95.19,16410.0
2018-08-17 11:10:00,95.17,95.4,95.16,95.37,27144.0,95.17,95.4,95.16,95.37,27144.0
2018-08-17 11:20:00,95.39,95.53,95.38,95.45,14381.0,95.39,95.53,95.38,95.45,14381.0
2018-08-17 11:30:00,95.43,95.61,95.37,95.61,33028.0,95.43,95.61,95.37,95.61,33028.0
2018-08-17 11:40:00,95.61,95.7,95.57,95.6,14918.0,95.61,95.7,95.57,95.6,14918.0
2018-08-17 11:50:00,95.59,95.68,95.52,95.66,13686.0,95.59,95.68,95.52,95.66,13686.0
2018-08-17 12:00:00,95.66,95.66,95.54,95.55,8186.0,95.66,95.66,95.54,95.55,8186.0
2018-08-17 12:10:00,95.55,95.61,95.52,95.57,9618.0,95.55,95.61,95.52,95.57,9618.0
2018-08-17 12:20:00,95.57,95.68,95.55,95.64,21369.0,95.57,95.68,95.55,95.64,21369.0
2018-08-17 12:30:00,95.64,95.67,95.59,95.64,91329.0,95.64,95.67,95.59,95.64,91329.0
2018-08-17 12:40:00,95.65,95.65,95.47,95.6,102178.0,95.65,95.65,95.47,95.6,102178.0
2018-08-17 12:50:00,95.61,95.81,95.61,95.8,14292.0,95.61,95.81,95.61,95.8,14292.0
2018-08-17 13:00:00,95.8,95.9,95.79,95.88,15398.0,95.8,95.9,95.79,95.88,15398.0
2018-08-17 13:10:00,95.89,95.96,95.89,95.95,5980.0,95.89,95.96,95.89,95.95,5980.0
2018-08-17 13:20:00,95.97,96.09,95.93,95.94,43711.0,95.97,96.09,95.93,95.94,43711.0
2018-08-17 13:30:00,95.97,95.99,95.94,95.98,4704.0,95.97,95.99,95.94,95.98,4704.0
2018-08-17 13:40:00,95.98,96.01,95.89,95.89,10027.0,95.98,96.01,95.89,95.89,10027.0
2018-08-17 13:50:00,95.87,95.95,95.83,95.91,23857.0,95.87,95.95,95.83,95.91,23857.0
2018-08-17 14:00:00,95.92,96.09,95.91,96.04,15032.0,95.92,96.09,95.91,96.04,15032.0
2018-08-17 14:10:00,96.04,96.08,95.9,95.95,25820.0,96.04,96.08,95.9,95.95,25820.0
2018-08-17 14:20:00,95.92,95.98,95.85,95.88,28973.0,95.92,95.98,95.85,95.88,28973.0
2018-08-17 14:30:00,95.86,96.05,95.83,95.83,112080.0,95.86,96.05,95.83,95.83,112080.0
2018-08-17 14:40:00,95.84,95.85,95.7,95.8,55609.0,95.84,95.85,95.7,95.8,55609.0
2018-08-17 14:50:00,95.83,95.86,95.79,95.81,24265.0,95.83,95.86,95.79,95.81,24265.0
2018-08-17 15:00:00,95.81,95.86,95.69,95.8,59852.0,95.81,95.86,95.69,95.8,59852.0
2018-08-17 15:10:00,95.8,95.94,95.78,95.94,44670.0,95.8,95.94,95.78,95.94,44670.0
2018-08-17 15:20:00,95.95,96.06,95.91,95.91,28930.0,95.95,96.06,95.91,95.91,28930.0
2018-08-17 15:30:00,95.92,95.93,95.69,95.71,36957.0,95.92,95.93,95.69,95.71,36957.0
2018-08-17 15:40:00,95.7,95.72,95.54,95.55,69731.0,95.7,95.72,95.54,95.55,69731.0
2018-08-17 15:50:00,95.57,95.68,95.54,95.61,124569.0,95.57,95.68,95.54,95.61,124569.0
2018-08-20 09:30:00,96.0,96.0,95.26,95.34,48502.0,96.0,96.0,95.26,95.34,48502.0
2018-08-20 09:40:00,95.28,95.47,95.06,95.34,44383.0,95.28,95.47,95.06,95.34,44383.0
2018-08-20 09:50:00,95.34,95.41,95.1,95.11,32098.0,95.34,95.41,95.1,95.11,32098.0
2018-08-20 10:00:00,95.13,95.62,95.12,95.45,29785.0,95.13,95.62,95.12,95.45,29785.0
2018-08-20 10:10:00,95.44,95.44,95.16,95.27,40286.0,95.44,95.44,95.16,95.27,40286.0
2018-08-20 10:20:00,95.24,95.33,95.1,95.12,91252.0,95.24,95.33,95.1,95.12,91252.0
2018-08-20 10:30:00,95.12,95.27,95.09,95.2,39362.0,95.12,95.27,95.09,95.2,39362.0
2018-08-20 10:40:00,95.2,95.2,95.06,95.18,24248.0,95.2,95.2,95.06,95.18,24248.0
2018-08-20 10:50:00,95.14,95.19,95.04,95.09,71779.0,95.14,95.19,95.04,95.09,71779.0
2018-08-20 11:00:00,95.07,95.26,95.07,95.11,102762.0,95.07,95.26,95.07,95.11,102762.0
2018-08-20 11:10:00,95.1,95.2,95.09,95.16,102216.0,95.1,95.2,95.09,95.16,102216.0
2018-08-20 11:20:00,95.15,95.22,95.12,95.15,44566.0,95.15,95.22,95.12,95.15,44566.0
2018-08-20 11:30:00,95.14,95.25,94.98,95.09,80370.0,95.14,95.25,94.98,95.09,80370.0
2018-08-20 11:40:00,95.11,95.19,95.02,95.16,33616.0,95.11,95.19,95.02,95.16,33616.0
2018-08-20 11:50:00,95.16,95.18,95.06,95.1,45486.0,95.16,95.18,95.06,95.1,45486.0
2018-08-20 12:00:00,95.1,95.16,95.06,95.1,47196.0,95.1,95.16,95.06,95.1,47196.0
2018-08-20 12:10:00,95.11,95.48,95.1,95.15,79787.0,95.11,95.48,95.1,95.15,79787.0
2018-08-20 12:20:00,95.14,95.19,95.1,95.16,73511.0,95.14,95.19,95.1,95.16,73511.0
2018-08-20 12:30:00,95.18,95.3,95.13,95.28,30777.0,95.18,95.3,95.13,95.28,30777.0
2018-08-20 12:40:00,95.29,95.31,95.22,95.27,40495.0,95.29,95.31,95.22,95.27,40495.0
2018-08-20 12:50:00,95.28,95.3,95.17,95.17,44494.0,95.28,95.3,95.17,95.17,44494.0
2018-08-20 13:00:00,95.18,95.26,95.15,95.26,19116.0,95.18,95.26,95.15,95.26,19116.0
2018-08-20 13:10:00,95.25,95.26,95.12,95.14,27004.0,95.25,95.26,95.12,95.14,27004.0
2018-08-20 13:20:00,95.15,95.23,95.11,95.18,43786.0,95.15,95.23,95.11,95.18,43786.0
2018-08-20 13:30:00,95.18,95.2,95.04,95.06,40978.0,95.18,95.2,95.04,95.06,40978.0
2018-08-20 13:40:00,95.04,95.12,94.98,95.02,105251.0,95.04,95.12,94.98,95.02,105251.0
2018-08-20 13:50:00,95.03,95.03,94.9,94.99,67028.0,95.03,95.03,94.9,94.99,67028.0
2018-08-20 14:00:00,94.99,95.09,94.95,95.0,41606.0,94.99,95.09,94.95,95.0,41606.0
2018-08-20 14:10:00,95.0,95.03,94.97,94.99,46989.0,95.0,95.03,94.97,94.99,46989.0
2018-08-20 14:20:00,94.99,95.12,94.98,95.09,32571.0,94.99,95.12,94.98,95.09,32571.0
2018-08-20 14:30:00,95.09,95.1,95.02,95.05,27457.0,95.09,95.1,95.02,95.05,27457.0
2018-08-20 14:40:00,95.05,95.05,95.0,95.0,27847.0,95.05,95.05,95.0,95.0,27847.0
2018-08-20 14:50:00,95.01,95.04,95.0,95.03,30090.0,95.01,95.04,95.0,95.03,30090.0
2018-08-20 15:00:00,95.03,95.07,95.0,95.0,88215.0,95.03,95.07,95.0,95.0,88215.0
2018-08-20 15:10:00,95.0,95.07,95.0,95.04,64057.0,95.0,95.07,95.0,95.04,64057.0
2018-08-20 15:20:00,95.05,95.22,95.03,95.14,87327.0,95.05,95.22,95.03,95.14,87327.0
2018-08-20 15:30:00,95.14,95.18,95.08,95.09,68691.0,95.14,95.18,95.08,95.09,68691.0
2018-08-20 15:40:00,95.1,95.11,94.99,95.07,102954.0,95.1,95.11,94.99,95.07,102954.0
2018-08-20 15:50:00,95.06,95.07,94.93,94.99,242831.0,95.06,95.07,94.93,94.99,242831.0
2018-08-21 09:30:00,95.3,95.4,94.99,95.05,43630.0,95.3,95.4,94.99,95.05,43630.0
2018-08-21 09:40:00,95.09,95.26,94.91,95.02,85936.0,95.09,95.26,94.91,95.02,85936.0
2018-08-21 09:50:00,95.01,95.11,94.95,95.1,136458.0,95.01,95.11,94.95,95.1,136458.0
2018-08-21 10:00:00,95.1,95.19,94.86,94.92,85624.0,95.1,95.19,94.86,94.92,85624.0
2018-08-21 10:10:00,94.92,95.19,94.9,95.05,38156.0,94.92,95.19,94.9,95.05,38156.0
2018-08-21 10:20:00,95.07,95.11,94.95,95.04,41933.0,95.07,95.11,94.95,95.04,41933.0
2018-08-21 10:30:00,95.03,95.2,95.02,95.03,31961.0,95.03,95.2,95.02,95.03,31961.0
2018-08-21 10:40:00,95.02,95.1,94.96,95.05,31281.0,95.02,95.1,94.96,95.05,31281.0
2018-08-21 10:50:00,95.06,95.16,95.05,95.09,25165.0,95.06,95.16,95.05,95.09,25165.0
2018-08-21 11:00:00,95.1,95.15,95.04,95.12,37964.0,95.1,95.15,95.04,95.12,37964.0
2018-08-21 11:10:00,95.14,95.18,95.05,95.09,33877.0,95.14,95.18,95.05,95.09,33877.0
2018-08-21 11:20:00,95.1,95.13,95.04,95.04,37365.0,95.1,95.13,95.04,95.04,37365.0
2018-08-21 11:30:00,95.05,95.26,95.05,95.21,93247.0,95.05,95.26,95.05,95.21,93247.0
2018-08-21 11:40:00,95.21,95.65,95.15,95.47,170267.0,95.21,95.65,95.15,95.47,170267.0
2018-08-21 11:50:00,95.47,95.49,95.33,95.36,59097.0,95.47,95.49,95.33,95.36,59097.0
2018-08-21 12:00:00,95.35,95.45,95.29,95.33,91059.0,95.35,95.45,95.29,95.33,91059.0
2018-08-21 12:10:00,95.33,95.36,95.23,95.29,78540.0,95.33,95.36,95.23,95.29,78540.0
2018-08-21 12:20:00,95.29,95.3,95.22,95.25,30176.0,95.29,95.3,95.22,95.25,30176.0
2018-08-21 12:30:00,95.25,95.26,95.18,95.21,72028.0,95.25,95.26,95.18,95.21,72028.0
2018-08-21 12:40:00,95.2,95.22,95.17,95.17,24310.0,95.2,95.22,95.17,95.17,24310.0
2018-08-21 12:50:00,95.16,95.17,95.03,95.08,20962.0,95.16,95.17,95.03,95.08,20962.0
2018-08-21 13:00:00,95.08,95.25,95.07,95.23,26519.0,95.08,95.25,95.07,95.23,26519.0
2018-08-21 13:10:00,95.23,95.23,95.17,95.2,31836.0,95.23,95.23,95.17,95.2,31836.0
2018-08-21 13:20:00,95.2,95.26,95.15,95.16,64163.0,95.2,95.26,95.15,95.16,64163.0
2018-08-21 13:30:00,95.17,95.24,95.16,95.19,15425.0,95.17,95.24,95.16,95.19,15425.0
2018-08-21 13:40:00,95.2,95.28,95.19,95.25,27097.0,95.2,95.28,95.19,95.25,27097.0
2018-08-21 13:50:00,95.24,95.26,95.21,95.24,37895.0,95.24,95.26,95.21,95.24,37895.0
2018-08-21 14:00:00,95.23,95.29,95.22,95.29,23694.0,95.23,95.29,95.22,95.29,23694.0
2018-08-21 14:10:00,95.27,95.27,95.22,95.25,32722.0,95.27,95.27,95.22,95.25,32722.0
2018-08-21 14:20:00,95.25,95.26,95.2,95.21,26654.0,95.25,95.26,95.2,95.21,26654.0
2018-08-21 14:30:00,95.21,95.23,95.13,95.21,31477.0,95.21,95.23,95.13,95.21,31477.0
2018-08-21 14:40:00,95.2,95.22,95.15,95.16,17441.0,95.2,95.22,95.15,95.16,17441.0
2018-08-21 14:50:00,95.15,95.18,95.09,95.1,21497.0,95.15,95.18,95.09,95.1,21497.0
2018-08-21 15:00:00,95.1,95.22,95.07,95.17,29779.0,95.1,95.22,95.07,95.17,29779.0
2018-08-21 15:10:00,95.18,95.19,95.07,95.07,34866.0,95.18,95.19,95.07,95.07,34866.0
2018-08-21 15:20:00,95.08,95.1,95.04,95.05,34287.0,95.08,95.1,95.04,95.05,34287.0
2018-08-21 15:30:00,95.06,95.12,95.04,95.08,53976.0,95.06,95.12,95.04,95.08,53976.0
2018-08-21 15:40:00,95.09,95.19,95.05,95.13,67618.0,95.09,95.19,95.05,95.13,67618.0
2018-08-21 15:50:00,95.11,95.11,94.99,95.0,272225.0,95.11,95.11,94.99,95.0,272225.0
2018-08-22 09:30:00,94.88,95.0,93.86,94.7,249212.0,94.88,95.0,93.86,94.7,249212.0
2018-08-22 09:40:00,94.7,94.71,94.16,94.2,229041.0,94.7,94.71,94.16,94.2,229041.0
2018-08-22 09:50:00,94.18,94.3,93.92,93.97,187887.0,94.18,94.3,93.92,93.97,187887.0
2018-08-22 10:00:00,94.01,94.31,93.86,94.24,182689.0,94.01,94.31,93.86,94.24,182689.0
2018-08-22 10:10:00,94.25,94.39,94.1,94.32,78596.0,94.25,94.39,94.1,94.32,78596.0
2018-08-22 10:20:00,94.33,94.42,94.06,94.06,77106.0,94.33,94.42,94.06,94.06,77106.0
2018-08-22 10:30:00,94.08,94.3,94.08,94.19,57176.0,94.08,94.3,94.08,94.19,57176.0
2018-08-22 10:40:00,94.2,94.36,94.16,94.22,159163.0,94.2,94.36,94.16,94.22,159163.0
2018-08-22 10:50:00,94.23,94.31,94.03,94.04,135115.0,94.23,94.31,94.03,94.04,135115.0
2018-08-22 11:00:00,94.05,94.27,93.99,94.02,152515.0,94.05,94.27,93.99,94.02,152515.0
2018-08-22 11:10:00,94.03,94.09,93.76,94.01,94088.0,94.03,94.09,93.76,94.01,94088.0
2018-08-22 11:20:00,94.03,94.22,93.99,94.17,74749.0,94.03,94.22,93.99,94.17,74749.0
2018-08-22 11:30:00,94.18,94.23,94.0,94.13,63392.0,94.18,94.23,94.0,94.13,63392.0
2018-08-22 11:40:00,94.15,94.23,93.95,93.97,69495.0,94.15,94.23,93.95,93.97,69495.0
2018-08-22 11:50:00,93.97,94.07,93.92,94.05,51528.0,93.97,94.07,93.92,94.05,51528.0
2018-08-22 12:00:00,94.06,94.19,94.04,94.12,121420.0,94.06,94.19,94.04,94.12,121420.0
2018-08-22 12:10:00,94.11,94.16,94.03,94.1,27430.0,94.11,94.16,94.03,94.1,27430.0
2018-08-22 12:20:00,94.1,94.16,94.04,94.12,33039.0,94.1,94.16,94.04,94.12,33039.0
2018-08-22 12:30:00,94.12,94.12,94.04,94.07,77128.0,94.12,94.12,94.04,94.07,77128.0
2018-08-22 12:40:00,94.08,94.11,94.04,94.07,64507.0,94.08,94.11,94.04,94.07,64507.0
2018-08-22 12:50:00,94.07,94.09,93.71,93.89,82792.0,94.07,94.09,93.71,93.89,82792.0
2018-08-22 13:00:00,93.87,93.95,93.67,93.71,71057.0,93.87,93.95,93.67,93.71,71057.0
2018-08-22 13:10:00,93.74,94.07,93.73,94.05,78223.0,93.74,94.07,93.73,94.05,78223.0
2018-08-22 13:20:00,94.03,94.22,93.97,94.16,26336.0,94.03,94.22,93.97,94.16,26336.0
2018-08-22 13:30:00,94.17,94.18,94.02,94.03,27898.0,94.17,94.18,94.02,94.03,27898.0
2018-08-22 13:40:00,94.02,94.04,93.81,93.84,30545.0,94.02,94.04,93.81,93.84,30545.0
2018-08-22 13:50:00,93.82,93.96,93.8,93.89,36378.0,93.82,93.96,93.8,93.89,36378.0
2018-08-22 14:00:00,93.88,93.99,93.85,93.86,40585.0,93.88,93.99,93.85,93.86,40585.0
2018-08-22 14:10:00,93.83,93.9,93.68,93.7,82942.0,93.83,93.9,93.68,93.7,82942.0
2018-08-22 14:20:00,93.7,93.74,93.54,93.73,102525.0,93.7,93.74,93.54,93.73,102525.0
2018-08-22 14:30:00,93.73,93.84,93.64,93.76,100358.0,93.73,93.84,93.64,93.76,100358.0
2018-08-22 14:40:00,93.74,93.78,93.46,93.49,93568.0,93.74,93.78,93.46,93.49,93568.0
2018-08-22 14:50:00,93.51,93.69,93.49,93.6,84597.0,93.51,93.69,93.49,93.6,84597.0
2018-08-22 15:00:00,93.6,93.68,93.35,93.39,37644.0,93.6,93.68,93.35,93.39,37644.0
2018-08-22 15:10:00,93.39,93.4,93.22,93.29,44082.0,93.39,93.4,93.22,93.29,44082.0
2018-08-22 15:20:00,93.3,93.34,93.14,93.24,48177.0,93.3,93.34,93.14,93.24,48177.0
2018-08-22 15:30:00,93.25,93.45,93.23,93.34,50378.0,93.25,93.45,93.23,93.34,50378.0
2018-08-22 15:40:00,93.33,93.4,93.29,93.34,80867.0,93.33,93.4,93.29,93.34,80867.0
2018-08-22 15:50:00,93.34,93.41,93.27,93.33,199061.0,93.34,93.41,93.27,93.33,199061.0
2018-08-23 09:30:00,93.14,93.88,92.5,93.72,117636.0,93.14,93.88,92.5,93.72,117636.0
2018-08-23 09:40:00,93.7,94.21,93.7,94.04,58201.0,93.7,94.21,93.7,94.04,58201.0
2018-08-23 09:50:00,94.04,94.15,93.6,93.64,100242.0,94.04,94.15,93.6,93.64,100242.0
2018-08-23 10:00:00,93.64,94.3,93.62,94.27,152115.0,93.64,94.3,93.62,94.27,152115.0
2018-08-23 10:10:00,94.26,94.36,94.13,94.36,120127.0,94.26,94.36,94.13,94.36,120127.0
2018-08-23 10:20:00,94.31,94.44,94.08,94.41,131916.0,94.31,94.44,94.08,94.41,131916.0
2018-08-23 10:30:00,94.4,94.58,94.3,94.46,89213.0,94.4,94.58,94.3,94.46,89213.0
2018-08-23 10:40:00,94.46,94.5,94.23,94.24,60365.0,94.46,94.5,94.23,94.24,60365.0
2018-08-23 10:50:00,94.23,94.43,94.22,94.25,68122.0,94.23,94.43,94.22,94.25,68122.0
2018-08-23 11:00:00,94.24,94.58,94.24,94.5,85513.0,94.24,94.58,94.24,94.5,85513.0
2018-08-23 11:10:00,94.48,94.48,94.16,94.18,88127.0,94.48,94.48,94.16,94.18,88127.0
2018-08-23 11:20:00,94.15,94.46,94.02,94.27,109616.0,94.15,94.46,94.02,94.27,109616.0
2018-08-23 11:30:00,94.27,94.38,94.23,94.25,30032.0,94.27,94.38,94.23,94.25,30032.0
2018-08-23 11:40:00,94.22,94.29,94.19,94.19,37933.0,94.22,94.29,94.19,94.19,37933.0
2018-08-23 11:50:00,94.19,94.31,94.16,94.17,39907.0,94.19,94.31,94.16,94.17,39907.0
2018-08-23 12:00:00,94.17,94.23,94.11,94.19,34678.0,94.17,94.23,94.11,94.19,34678.0
2018-08-23 12:10:00,94.2,94.5,94.15,94.48,116217.0,94.2,94.5,94.15,94.48,116217.0
2018-08-23 12:20:00,94.48,94.76,94.48,94.72,40270.0,94.48,94.76,94.48,94.72,40270.0
2018-08-23 12:30:00,94.73,94.73,94.62,94.65,19123.0,94.73,94.73,94.62,94.65,19123.0
2018-08-23 12:40:00,94.66,94.72,94.54,94.55,49523.0,94.66,94.72,94.54,94.55,49523.0
2018-08-23 12:50:00,94.54,94.57,94.49,94.56,32979.0,94.54,94.57,94.49,94.56,32979.0
2018-08-23 13:00:00,94.56,94.56,94.41,94.52,23278.0,94.56,94.56,94.41,94.52,23278.0
2018-08-23 13:10:00,94.52,94.62,94.51,94.59,22618.0,94.52,94.62,94.51,94.59,22618.0
2018-08-23 13:20:00,94.61,94.64,94.53,94.59,46109.0,94.61,94.64,94.53,94.59,46109.0
2018-08-23 13:30:00,94.58,94.6,94.45,94.51,21590.0,94.58,94.6,94.45,94.51,21590.0
2018-08-23 13:40:00,94.5,94.54,94.43,94.46,28565.0,94.5,94.54,94.43,94.46,28565.0
2018-08-23 13:50:00,94.46,94.51,94.44,94.46,21741.0,94.46,94.51,94.44,94.46,21741.0
2018-08-23 14:00:00,94.47,94.54,94.47,94.51,44553.0,94.47,94.54,94.47,94.51,44553.0
2018-08-23 14:10:00,94.49,94.52,94.41,94.42,23828.0,94.49,94.52,94.41,94.42,23828.0
2018-08-23 14:20:00,94.41,94.43,94.25,94.25,29283.0,94.41,94.43,94.25,94.25,29283.0
2018-08-23 14:30:00,94.27,94.36,94.25,94.34,34729.0,94.27,94.36,94.25,94.34,34729.0
2018-08-23 14:40:00,94.35,94.35,94.26,94.34,46013.0,94.35,94.35,94.26,94.34,46013.0
2018-08-23 14:50:00,94.34,94.39,94.31,94.33,35032.0,94.34,94.39,94.31,94.33,35032.0
2018-08-23 15:00:00,94.33,94.34,94.28,94.3,39530.0,94.33,94.34,94.28,94.3,39530.0
2018-08-23 15:10:00,94.3,94.31,94.22,94.22,32118.0,94.3,94.31,94.22,94.22,32118.0
2018-08-23 15:20:00,94.22,94.3,94.22,94.29,34291.0,94.22,94.3,94.22,94.29,34291.0
2018-08-23 15:30:00,94.28,94.3,94.25,94.26,49005.0,94.28,94.3,94.25,94.26,49005.0
2018-08-23 15:40:00,94.26,94.31,94.22,94.3,97453.0,94.26,94.31,94.22,94.3,97453.0
2018-08-23 15:50:00,94.29,94.29,94.08,94.16,317817.0,94.29,94.29,94.08,94.16,317817.0
2018-08-24 09:30:00,93.9,94.16,93.17,93.7,53530.0,93.9,94.16,93.17,93.7,53530.0
2018-08-24 09:40:00,93.71,93.89,93.37,93.44,32226.0,93.71,93.89,93.37,93.44,32226.0
2018-08-24 09:50:00,93.45,93.71,93.34,93.51,55394.0,93.45,93.71,93.34,93.51,55394.0
2018-08-24 10:00:00,93.5,93.5,93.11,93.34,40819.0,93.5,93.5,93.11,93.34,40819.0
2018-08-24 10:10:00,93.31,93.31,93.03,93.09,58263.0,93.31,93.31,93.03,93.09,58263.0
2018-08-24 10:20:00,93.09,93.11,93.01,93.07,36453.0,93.09,93.11,93.01,93.07,36453.0
2018-08-24 10:30:00,93.07,93.34,93.05,93.3,25596.0,93.07,93.34,93.05,93.3,25596.0
2018-08-24 10:40:00,93.29,93.34,93.2,93.23,25789.0,93.29,93.34,93.2,93.23,25789.0
2018-08-24 10:50:00,93.21,93.23,93.03,93.17,43445.0,93.21,93.23,93.03,93.17,43445.0
2018-08-24 11:00:00,93.16,93.48,93.03,93.37,31643.0,93.16,93.48,93.03,93.37,31643.0
2018-08-24 11:10:00,93.38,93.45,93.21,93.22,22084.0,93.38,93.45,93.21,93.22,22084.0
2018-08-24 11:20:00,93.24,93.33,93.15,93.33,22441.0,93.24,93.33,93.15,93.33,22441.0
2018-08-24 11:30:00,93.35,93.37,93.25,93.31,51038.0,93.35,93.37,93.25,93.31,51038.0
2018-08-24 11:40:00,93.32,93.35,93.19,93.3,31802.0,93.32,93.35,93.19,93.3,31802.0
2018-08-24 11:50:00,93.29,93.47,93.27,93.44,31521.0,93.29,93.47,93.27,93.44,31521.0
2018-08-24 12:00:00,93.43,93.55,93.41,93.48,23986.0,93.43,93.55,93.41,93.48,23986.0
2018-08-24 12:10:00,93.49,93.5,93.37,93.41,26340.0,93.49,93.5,93.37,93.41,26340.0
2018-08-24 12:20:00,93.41,93.43,93.36,93.41,21362.0,93.41,93.43,93.36,93.41,21362.0
2018-08-24 12:30:00,93.41,93.43,93.27,93.28,36803.0,93.41,93.43,93.27,93.28,36803.0
2018-08-24 12:40:00,93.28,93.41,93.26,93.37,37589.0,93.28,93.41,93.26,93.37,37589.0
2018-08-24 12:50:00,93.36,93.42,93.33,93.41,15067.0,93.36,93.42,93.33,93.41,15067.0
2018-08-24 13:00:00,93.41,93.54,93.39,93.52,15097.0,93.41,93.54,93.39,93.52,15097.0
2018-08-24 13:10:00,93.53,93.54,93.44,93.48,22502.0,93.53,93.54,93.44,93.48,22502.0
2018-08-24 13:20:00,93.5,93.56,93.48,93.49,15529.0,93.5,93.56,93.48,93.49,15529.0
2018-08-24 13:30:00,93.48,93.54,93.48,93.5,20733.0,93.48,93.54,93.48,93.5,20733.0
2018-08-24 13:40:00,93.5,93.54,93.43,93.52,24018.0,93.5,93.54,93.43,93.52,24018.0
2018-08-24 13:50:00,93.51,93.61,93.49,93.59,24208.0,93.51,93.61,93.49,93.59,24208.0
2018-08-24 14:00:00,93.6,93.64,93.57,93.61,17864.0,93.6,93.64,93.57,93.61,17864.0
2018-08-24 14:10:00,93.61,93.7,93.6,93.69,17313.0,93.61,93.7,93.6,93.69,17313.0
2018-08-24 14:20:00,93.69,93.87,93.68,93.81,37787.0,93.69,93.87,93.68,93.81,37787.0
2018-08-24 14:30:00,93.81,93.93,93.81,93.91,15282.0,93.81,93.93,93.81,93.91,15282.0
2018-08-24 14:40:00,93.93,94.04,93.91,94.02,35821.0,93.93,94.04,93.91,94.02,35821.0
2018-08-24 14:50:00,94.03,94.03,93.88,93.89,25680.0,94.03,94.03,93.88,93.89,25680.0
2018-08-24 15:00:00,93.88,93.91,93.82,93.84,24887.0,93.88,93.91,93.82,93.84,24887.0
2018-08-24 15:10:00,93.83,93.92,93.82,93.9,29139.0,93.83,93.92,93.82,93.9,29139.0
2018-08-24 15:20:00,93.91,93.91,93.75,93.79,28772.0,93.91,93.91,93.75,93.79,28772.0
2018-08-24 15:30:00,93.8,93.83,93.71,93.73,35942.0,93.8,93.83,93.71,93.73,35942.0
2018-08-24 15:40:00,93.72,93.76,93.69,93.69,44605.0,93.72,93.76,93.69,93.69,44605.0
2018-08-24 15:50:00,93.69,93.7,93.36,93.46,271766.0,93.69,93.7,93.36,93.46,271766.0
2018-08-27 09:30:00,94.22,94.41,93.54,94.32,103206.0,94.22,94.41,93.54,94.32,103206.0
2018-08-27 09:40:00,94.33,94.48,94.15,94.15,127252.0,94.33,94.48,94.15,94.15,127252.0
2018-08-27 09:50:00,94.12,94.32,93.86,94.19,101083.0,94.12,94.32,93.86,94.19,101083.0
2018-08-27 10:00:00,94.21,94.45,94.13,94.18,66926.0,94.21,94.45,94.13,94.18,66926.0
2018-08-27 10:10:00,94.18,94.45,94.13,94.3,41097.0,94.18,94.45,94.13,94.3,41097.0
2018-08-27 10:20:00,94.28,94.35,94.13,94.21,63277.0,94.28,94.35,94.13,94.21,63277.0
2018-08-27 10:30:00,94.22,94.22,93.99,94.05,51470.0,94.22,94.22,93.99,94.05,51470.0
2018-08-27 10:40:00,94.06,94.23,94.0,94.09,45431.0,94.06,94.23,94.0,94.09,45431.0
2018-08-27 10:50:00,94.09,94.2,94.03,94.05,57650.0,94.09,94.2,94.03,94.05,57650.0
2018-08-27 11:00:00,94.06,94.07,93.87,93.89,72588.0,94.06,94.07,93.87,93.89,72588.0
2018-08-27 11:10:00,93.89,93.91,93.7,93.7,64778.0,93.89,93.91,93.7,93.7,64778.0
2018-08-27 11:20:00,93.69,93.73,93.38,93.66,137324.0,93.69,93.73,93.38,93.66,137324.0
2018-08-27 11:30:00,93.66,93.77,93.37,93.42,89211.0,93.66,93.77,93.37,93.42,89211.0
2018-08-27 11:40:00,93.42,93.68,93.4,93.66,81304.0,93.42,93.68,93.4,93.66,81304.0
2018-08-27 11:50:00,93.68,93.74,93.57,93.68,54661.0,93.68,93.74,93.57,93.68,54661.0
2018-08-27 12:00:00,93.67,93.71,93.53,93.55,32084.0,93.67,93.71,93.53,93.55,32084.0
2018-08-27 12:10:00,93.53,93.59,93.43,93.56,23562.0,93.53,93.59,93.43,93.56,23562.0
2018-08-27 12:20:00,93.56,93.6,93.45,93.46,21458.0,93.56,93.6,93.45,93.46,21458.0
2018-08-27 12:30:00,93.46,93.5,93.33,93.36,32638.0,93.46,93.5,93.33,93.36,32638.0
2018-08-27 12:40:00,93.36,93.41,93.25,93.25,55959.0,93.36,93.41,93.25,93.25,55959.0
2018-08-27 12:50:00,93.23,93.39,93.15,93.37,37742.0,93.23,93.39,93.15,93.37,37742.0
2018-08-27 13:00:00,93.37,93.41,93.29,93.34,57008.0,93.37,93.41,93.29,93.34,57008.0
2018-08-27 13:10:00,93.34,93.41,93.3,93.41,29896.0,93.34,93.41,93.3,93.41,29896.0
2018-08-27 13:20:00,93.41,93.46,93.34,93.43,29440.0,93.41,93.46,93.34,93.43,29440.0
2018-08-27 13:30:00,93.45,93.59,93.44,93.45,30691.0,93.45,93.59,93.44,93.45,30691.0
2018-08-27 13:40:00,93.44,93.5,93.36,93.5,23507.0,93.44,93.5,93.36,93.5,23507.0
2018-08-27 13:50:00,93.5,93.54,93.44,93.48,34901.0,93.5,93.54,93.44,93.48,34901.0
2018-08-27 14:00:00,93.48,93.53,93.42,93.43,37003.0,93.48,93.53,93.42,93.43,37003.0
2018-08-27 14:10:00,93.44,93.51,93.43,93.46,38720.0,93.44,93.51,93.43,93.46,38720.0
2018-08-27 14:20:00,93.46,93.55,93.41,93.54,31663.0,93.46,93.55,93.41,93.54,31663.0
2018-08-27 14:30:00,93.56,93.61,93.48,93.49,40608.0,93.56,93.61,93.48,93.49,40608.0
2018-08-27 14:40:00,93.5,93.52,93.45,93.5,36606.0,93.5,93.52,93.45,93.5,36606.0
2018-08-27 14:50:00,93.5,93.51,93.45,93.51,38992.0,93.5,93.51,93.45,93.51,38992.0
2018-08-27 15:00:00,93.5,93.51,93.38,93.4,39056.0,93.5,93.51,93.38,93.4,39056.0
2018-08-27 15:10:00,93.39,93.39,93.05,93.16,84933.0,93.39,93.39,93.05,93.16,84933.0
2018-08-27 15:20:00,93.15,93.29,93.13,93.29,51075.0,93.15,93.29,93.13,93.29,51075.0
2018-08-27 15:30:00,93.28,93.35,93.2,93.22,85064.0,93.28,93.35,93.2,93.22,85064.0
2018-08-27 15:40:00,93.22,93.25,92.94,92.97,194272.0,93.22,93.25,92.94,92.97,194272.0
2018-08-27 15:50:00,92.96,93.09,92.84,93.07,287169.0,92.96,93.09,92.84,93.07,287169.0
2018-08-28 09:30:00,93.03,93.74,92.84,93.71,207583.0,93.03,93.74,92.84,93.71,207583.0
2018-08-28 09:40:00,93.71,93.71,93.15,93.18,108692.0,93.71,93.71,93.15,93.18,108692.0
2018-08-28 09:50:00,93.18,93.56,93.1,93.32,63969.0,93.18,93.56,93.1,93.32,63969.0
2018-08-28 10:00:00,93.3,93.44,93.15,93.24,53496.0,93.3,93.44,93.15,93.24,53496.0
2018-08-28 10:10:00,93.23,93.27,92.96,92.97,140294.0,93.23,93.27,92.96,92.97,140294.0
2018-08-28 10:20:00,92.96,93.34,92.96,93.3,73933.0,92.96,93.34,92.96,93.3,73933.0
2018-08-28 10:30:00,93.3,93.33,93.19,93.27,57641.0,93.3,93.33,93.19,93.27,57641.0
2018-08-28 10:40:00,93.27,93.38,93.13,93.15,88978.0,93.27,93.38,93.13,93.15,88978.0
2018-08-28 10:50:00,93.15,93.61,93.15,93.29,213737.0,93.15,93.61,93.15,93.29,213737.0
2018-08-28 11:00:00,93.29,93.47,93.26,93.35,84437.0,93.29,93.47,93.26,93.35,84437.0
2018-08-28 11:10:00,93.36,93.51,93.31,93.32,63496.0,93.36,93.51,93.31,93.32,63496.0
2018-08-28 11:20:00,93.32,93.39,93.22,93.35,64637.0,93.32,93.39,93.22,93.35,64637.0
2018-08-28 11:30:00,93.34,93.36,93.16,93.26,55731.0,93.34,93.36,93.16,93.26,55731.0
2018-08-28 11:40:00,93.27,93.4,93.26,93.32,30321.0,93.27,93.4,93.26,93.32,30321.0
2018-08-28 11:50:00,93.34,93.34,93.14,93.18,28822.0,93.34,93.34,93.14,93.18,28822.0
2018-08-28 12:00:00,93.17,93.34,93.15,93.25,75061.0,93.17,93.34,93.15,93.25,75061.0
2018-08-28 12:10:00,93.26,93.44,93.25,93.43,36593.0,93.26,93.44,93.25,93.43,36593.0
2018-08-28 12:20:00,93.42,93.75,93.41,93.71,185502.0,93.42,93.75,93.41,93.71,185502.0
2018-08-28 12:30:00,93.72,93.89,93.69,93.8,30220.0,93.72,93.89,93.69,93.8,30220.0
2018-08-28 12:40:00,93.79,93.82,93.55,93.56,50562.0,93.79,93.82,93.55,93.56,50562.0
2018-08-28 12:50:00,93.57,93.58,93.44,93.45,82742.0,93.57,93.58,93.44,93.45,82742.0
2018-08-28 13:00:00,93.45,93.63,93.37,93.45,102519.0,93.45,93.63,93.37,93.45,102519.0
2018-08-28 13:10:00,93.43,93.48,93.34,93.46,92025.0,93.43,93.48,93.34,93.46,92025.0
2018-08-28 13:20:00,93.47,93.54,93.33,93.39,45624.0,93.47,93.54,93.33,93.39,45624.0
2018-08-28 13:30:00,93.39,93.55,93.36,93.55,20152.0,93.39,93.55,93.36,93.55,20152.0
2018-08-28 13:40:00,93.54,93.71,93.52,93.57,61127.0,93.54,93.71,93.52,93.57,61127.0
2018-08-28 13:50:00,93.56,93.57,93.37,93.4,34786.0,93.56,93.57,93.37,93.4,34786.0
2018-08-28 14:00:00,93.41,93.62,93.4,93.48,135441.0,93.41,93.62,93.4,93.48,135441.0
2018-08-28 14:10:00,93.48,93.55,93.36,93.39,46100.0,93.48,93.55,93.36,93.39,46100.0
2018-08-28 14:20:00,93.38,93.41,93.29,93.34,220693.0,93.38,93.41,93.29,93.34,220693.0
2018-08-28 14:30:00,93.35,93.36,93.27,93.27,48588.0,93.35,93.36,93.27,93.27,48588.0
2018-08-28 14:40:00,93.27,93.41,93.26,93.38,35182.0,93.27,93.41,93.26,93.38,35182.0
2018-08-28 14:50:00,93.39,93.43,93.37,93.42,61005.0,93.39,93.43,93.37,93.42,61005.0
2018-08-28 15:00:00,93.42,93.61,93.4,93.53,69687.0,93.42,93.61,93.4,93.53,69687.0
2018-08-28 15:10:00,93.54,93.64,93.51,93.53,41041.0,93.54,93.64,93.51,93.53,41041.0
2018-08-28 15:20:00,93.52,93.53,93.45,93.5,32126.0,93.52,93.53,93.45,93.5,32126.0
2018-08-28 15:30:00,93.49,93.61,93.48,93.51,67182.0,93.49,93.61,93.48,93.51,67182.0
2018-08-28 15:40:00,93.52,93.54,93.36,93.38,86656.0,93.52,93.54,93.36,93.38,86656.0
2018-08-28 15:50:00,93.37,93.47,93.29,93.38,423859.0,93.37,93.47,93.29,93.38,423859.0
2018-08-29 09:30:00,93.38,93.58,92.72,93.02,193174.0,93.38,93.58,92.72,93.02,193174.0
2018-08-29 09:40:00,93.0,93.36,92.98,93.25,105184.0,93.0,93.36,92.98,93.25,105184.0
2018-08-29 09:50:00,93.25,93.49,93.22,93.37,122740.0,93.25,93.49,93.22,93.37,122740.0
2018-08-29 10:00:00,93.36,93.43,93.14,93.2,68750.0,93.36,93.43,93.14,93.2,68750.0
2018-08-29 10:10:00,93.22,93.25,93.07,93.11,36164.0,93.22,93.25,93.07,93.11,36164.0
2018-08-29 10:20:00,93.11,93.14,92.99,93.05,60284.0,93.11,93.14,92.99,93.05,60284.0
2018-08-29 10:30:00,93.07,93.33,93.02,93.33,84052.0,93.07,93.33,93.02,93.33,84052.0
2018-08-29 10:40:00,93.33,93.4,93.3,93.34,45648.0,93.33,93.4,93.3,93.34,45648.0
2018-08-29 10:50:00,93.31,93.4,93.21,93.3,70422.0,93.31,93.4,93.21,93.3,70422.0
2018-08-29 11:00:00,93.29,93.46,93.27,93.43,62151.0,93.29,93.46,93.27,93.43,62151.0
2018-08-29 11:10:00,93.44,93.6,93.41,93.54,46787.0,93.44,93.6,93.41,93.54,46787.0
2018-08-29 11:20:00,93.52,93.55,93.29,93.37,50181.0,93.52,93.55,93.29,93.37,50181.0
2018-08-29 11:30:00,93.37,93.45,93.27,93.31,66609.0,93.37,93.45,93.27,93.31,66609.0
2018-08-29 11:40:00,93.31,93.31,93.12,93.17,46722.0,93.31,93.31,93.12,93.17,46722.0
2018-08-29 11:50:00,93.17,93.29,93.15,93.25,60477.0,93.17,93.29,93.15,93.25,60477.0
2018-08-29 12:00:00,93.25,93.56,93.22,93.54,55172.0,93.25,93.56,93.22,93.54,55172.0
2018-08-29 12:10:00,93.53,93.53,93.36,93.4,366355.0,93.53,93.53,93.36,93.4,366355.0
2018-08-29 12:20:00,93.41,93.45,93.31,93.37,28469.0,93.41,93.45,93.31,93.37,28469.0
2018-08-29 12:30:00,93.38,93.51,93.36,93.48,35995.0,93.38,93.51,93.36,93.48,35995.0
2018-08-29 12:40:00,93.48,93.67,93.45,93.67,108475.0,93.48,93.67,93.45,93.67,108475.0
2018-08-29 12:50:00,93.66,93.68,93.45,93.49,34027.0,93.66,93.68,93.45,93.49,34027.0
2018-08-29 13:00:00,93.5,93.51,93.33,93.33,31950.0,93.5,93.51,93.33,93.33,31950.0
2018-08-29 13:10:00,93.33,93.41,93.17,93.19,52782.0,93.33,93.41,93.17,93.19,52782.0
2018-08-29 13:20:00,93.2,93.35,93.14,93.34,44814.0,93.2,93.35,93.14,93.34,44814.0
2018-08-29 13:30:00,93.33,93.51,93.31,93.42,65676.0,93.33,93.51,93.31,93.42,65676.0
2018-08-29 13:40:00,93.43,93.51,93.39,93.51,38071.0,93.43,93.51,93.39,93.51,38071.0
2018-08-29 13:50:00,93.5,93.62,93.47,93.51,142263.0,93.5,93.62,93.47,93.51,142263.0
2018-08-29 14:00:00,93.49,93.62,93.46,93.6,31188.0,93.49,93.62,93.46,93.6,31188.0
2018-08-29 14:10:00,93.59,93.75,93.56,93.74,48617.0,93.59,93.75,93.56,93.74,48617.0
2018-08-29 14:20:00,93.74,93.79,93.66,93.71,44883.0,93.74,93.79,93.66,93.71,44883.0
2018-08-29 14:30:00,93.72,93.95,93.69,93.84,57675.0,93.72,93.95,93.69,93.84,57675.0
2018-08-29 14:40:00,93.85,93.87,93.64,93.68,55008.0,93.85,93.87,93.64,93.68,55008.0
2018-08-29 14:50:00,93.68,93.71,93.59,93.62,54993.0,93.68,93.71,93.59,93.62,54993.0
2018-08-29 15:00:00,93.62,93.83,93.6,93.83,69116.0,93.62,93.83,93.6,93.83,69116.0
2018-08-29 15:10:00,93.83,94.06,93.81,94.02,85226.0,93.83,94.06,93.81,94.02,85226.0
2018-08-29 15:20:00,94.03,94.15,93.94,93.96,150285.0,94.03,94.15,93.94,93.96,150285.0
2018-08-29 15:30:00,93.96,94.21,93.88,94.2,139072.0,93.96,94.21,93.88,94.2,139072.0
2018-08-29 15:40:00,94.2,94.25,94.02,94.07,160114.0,94.2,94.25,94.02,94.07,160114.0
2018-08-29 15:50:00,94.07,94.51,94.07,94.45,332692.0,94.07,94.51,94.07,94.45,332692.0
2018-08-30 09:30:00,89.6,90.38,87.0,87.23,1569485.0,89.6,90.38,87.0,87.23,1569485.0
2018-08-30 09:40:00,87.25,87.35,85.51,85.85,1353714.0,87.25,87.35,85.51,85.85,1353714.0
2018-08-30 09:50:00,85.87,85.98,82.86,82.95,1647125.0,85.87,85.98,82.86,82.95,1647125.0
2018-08-30 10:00:00,82.95,84.23,82.86,83.32,1109147.0,82.95,84.23,82.86,83.32,1109147.0
2018-08-30 10:10:00,83.3,84.34,83.0,84.1,961852.0,83.3,84.34,83.0,84.1,961852.0
2018-08-30 10:20:00,84.08,84.24,83.5,83.55,699544.0,84.08,84.24,83.5,83.55,699544.0
2018-08-30 10:30:00,83.54,84.28,83.37,83.77,518063.0,83.54,84.28,83.37,83.77,518063.0
2018-08-30 10:40:00,83.77,84.06,83.41,83.89,456183.0,83.77,84.06,83.41,83.89,456183.0
2018-08-30 10:50:00,83.91,83.91,83.28,83.51,602616.0,83.91,83.91,83.28,83.51,602616.0
2018-08-30 11:00:00,83.51,83.61,83.05,83.08,353931.0,83.51,83.61,83.05,83.08,353931.0
2018-08-30 11:10:00,83.08,83.34,83.0,83.11,347224.0,83.08,83.34,83.0,83.11,347224.0
2018-08-30 11:20:00,83.11,83.12,82.52,82.9,658072.0,83.11,83.12,82.52,82.9,658072.0
2018-08-30 11:30:00,82.91,82.95,82.4,82.73,328920.0,82.91,82.95,82.4,82.73,328920.0
2018-08-30 11:40:00,82.75,82.99,82.6,82.81,216796.0,82.75,82.99,82.6,82.81,216796.0
2018-08-30 11:50:00,82.82,83.17,82.78,83.11,315753.0,82.82,83.17,82.78,83.11,315753.0
2018-08-30 12:00:00,83.11,83.11,82.0,82.03,510438.0,83.11,83.11,82.0,82.03,510438.0
2018-08-30 12:10:00,82.02,82.31,82.0,82.05,247849.0,82.02,82.31,82.0,82.05,247849.0
2018-08-30 12:20:00,82.05,82.25,82.0,82.0,260814.0,82.05,82.25,82.0,82.0,260814.0
2018-08-30 12:30:00,82.01,82.08,81.55,82.03,447822.0,82.01,82.08,81.55,82.03,447822.0
2018-08-30 12:40:00,82.02,82.15,81.78,81.97,234930.0,82.02,82.15,81.78,81.97,234930.0
2018-08-30 12:50:00,81.98,82.13,81.93,82.06,326533.0,81.98,82.13,81.93,82.06,326533.0
2018-08-30 13:00:00,82.04,82.09,81.66,81.74,281437.0,82.04,82.09,81.66,81.74,281437.0
2018-08-30 13:10:00,81.73,82.13,81.65,82.08,238750.0,81.73,82.13,81.65,82.08,238750.0
2018-08-30 13:20:00,82.08,82.1,81.78,81.9,270396.0,82.08,82.1,81.78,81.9,270396.0
2018-08-30 13:30:00,81.89,81.94,81.57,81.6,206489.0,81.89,81.94,81.57,81.6,206489.0
2018-08-30 13:40:00,81.6,81.75,81.17,81.26,476066.0,81.6,81.75,81.17,81.26,476066.0
2018-08-30 13:50:00,81.26,81.58,81.24,81.52,239820.0,81.26,81.58,81.24,81.52,239820.0
2018-08-30 14:00:00,81.52,81.62,81.26,81.37,253004.0,81.52,81.62,81.26,81.37,253004.0
2018-08-30 14:10:00,81.38,81.38,80.78,80.84,610428.0,81.38,81.38,80.78,80.84,610428.0
2018-08-30 14:20:00,80.84,80.84,80.51,80.68,560207.0,80.84,80.84,80.51,80.68,560207.0
2018-08-30 14:30:00,80.69,80.84,80.25,80.45,468667.0,80.69,80.84,80.25,80.45,468667.0
2018-08-30 14:40:00,80.45,80.57,80.32,80.36,322173.0,80.45,80.57,80.32,80.36,322173.0
2018-08-30 14:50:00,80.36,80.4,80.11,80.34,516470.0,80.36,80.4,80.11,80.34,516470.0
2018-08-30 15:00:00,80.33,80.38,79.83,80.29,753328.0,80.33,80.38,79.83,80.29,753328.0
2018-08-30 15:10:00,80.29,80.36,80.0,80.01,483072.0,80.29,80.36,80.0,80.01,483072.0
2018-08-30 15:20:00,80.01,80.33,79.9,80.33,1057296.0,80.01,80.33,79.9,80.33,1057296.0
2018-08-30 15:30:00,80.34,80.61,79.9,79.91,592458.0,80.34,80.61,79.9,79.91,592458.0
2018-08-30 15:40:00,79.91,80.36,79.85,80.15,913272.0,79.91,80.36,79.85,80.15,913272.0
2018-08-30 15:50:00,80.15,80.2,79.77,79.78,1591059.0,80.15,80.2,79.77,79.78,1591059.0
2018-08-31 09:30:00,80.36,81.05,80.07,80.26,777938.0,80.36,81.05,80.07,80.26,777938.0
2018-08-31 09:40:00,80.25,80.62,79.85,80.52,445159.0,80.25,80.62,79.85,80.52,445159.0
2018-08-31 09:50:00,80.53,81.05,80.5,80.63,299369.0,80.53,81.05,80.5,80.63,299369.0
2018-08-31 10:00:00,80.6,80.75,80.34,80.47,313307.0,80.6,80.75,80.34,80.47,313307.0
2018-08-31 10:10:00,80.47,80.7,80.44,80.51,177500.0,80.47,80.7,80.44,80.51,177500.0
2018-08-31 10:20:00,80.51,80.67,80.3,80.41,116150.0,80.51,80.67,80.3,80.41,116150.0
2018-08-31 10:30:00,80.41,80.41,80.1,80.22,122562.0,80.41,80.41,80.1,80.22,122562.0
2018-08-31 10:40:00,80.21,80.5,80.1,80.29,144827.0,80.21,80.5,80.1,80.29,144827.0
2018-08-31 10:50:00,80.28,80.3,80.14,80.28,128185.0,80.28,80.3,80.14,80.28,128185.0
2018-08-31 11:00:00,80.29,80.36,80.01,80.11,159170.0,80.29,80.36,80.01,80.11,159170.0
2018-08-31 11:10:00,80.1,80.21,80.05,80.17,207937.0,80.1,80.21,80.05,80.17,207937.0
2018-08-31 11:20:00,80.17,80.21,79.97,79.98,136121.0,80.17,80.21,79.97,79.98,136121.0
2018-08-31 11:30:00,79.98,80.33,79.97,80.23,131389.0,79.98,80.33,79.97,80.23,131389.0
2018-08-31 11:40:00,80.22,80.23,79.99,80.0,128566.0,80.22,80.23,79.99,80.0,128566.0
2018-08-31 11:50:00,80.01,80.24,79.99,80.17,193123.0,80.01,80.24,79.99,80.17,193123.0
2018-08-31 12:00:00,80.15,80.17,80.0,80.0,96503.0,80.15,80.17,80.0,80.0,96503.0
2018-08-31 12:10:00,80.01,80.39,79.99,80.35,91260.0,80.01,80.39,79.99,80.35,91260.0
2018-08-31 12:20:00,80.34,80.41,80.11,80.22,68916.0,80.34,80.41,80.11,80.22,68916.0
2018-08-31 12:30:00,80.23,80.26,79.98,80.02,86153.0,80.23,80.26,79.98,80.02,86153.0
2018-08-31 12:40:00,80.03,80.11,79.99,80.0,115831.0,80.03,80.11,79.99,80.0,115831.0
2018-08-31 12:50:00,80.0,80.04,79.78,79.83,180482.0,80.0,80.04,79.78,79.83,180482.0
2018-08-31 13:00:00,79.84,80.11,79.84,80.11,112795.0,79.84,80.11,79.84,80.11,112795.0
2018-08-31 13:10:00,80.11,80.38,80.11,80.25,104438.0,80.11,80.38,80.11,80.25,104438.0
2018-08-31 13:20:00,80.25,80.35,80.13,80.29,64225.0,80.25,80.35,80.13,80.29,64225.0
2018-08-31 13:30:00,80.29,80.42,80.24,80.25,78442.0,80.29,80.42,80.24,80.25,78442.0
2018-08-31 13:40:00,80.24,80.25,80.12,80.15,57534.0,80.24,80.25,80.12,80.15,57534.0
2018-08-31 13:50:00,80.16,80.29,80.16,80.2,94100.0,80.16,80.29,80.16,80.2,94100.0
2018-08-31 14:00:00,80.19,80.2,79.99,80.05,109950.0,80.19,80.2,79.99,80.05,109950.0
2018-08-31 14:10:00,80.05,80.23,80.0,80.12,62673.0,80.05,80.23,80.0,80.12,62673.0
2018-08-31 14:20:00,80.09,80.2,80.04,80.17,56680.0,80.09,80.2,80.04,80.17,56680.0
2018-08-31 14:30:00,80.17,80.21,80.09,80.16,74164.0,80.17,80.21,80.09,80.16,74164.0
2018-08-31 14:40:00,80.16,80.31,80.05,80.06,126992.0,80.16,80.31,80.05,80.06,126992.0
2018-08-31 14:50:00,80.06,80.08,79.5,79.97,161396.0,80.06,80.08,79.5,79.97,161396.0
2018-08-31 15:00:00,79.97,80.15,79.97,80.11,73932.0,79.97,80.15,79.97,80.11,73932.0
2018-08-31 15:10:00,80.12,80.2,80.02,80.17,87264.0,80.12,80.2,80.02,80.17,87264.0
2018-08-31 15:20:00,80.17,80.23,80.16,80.19,71543.0,80.17,80.23,80.16,80.19,71543.0
2018-08-31 15:30:00,80.18,80.28,80.14,80.22,126181.0,80.18,80.28,80.14,80.22,126181.0
2018-08-31 15:40:00,80.21,80.61,80.21,80.51,308063.0,80.21,80.61,80.21,80.51,308063.0
2018-08-31 15:50:00,80.51,80.56,80.31,80.51,474380.0,80.51,80.56,80.31,80.51,474380.0
2018-09-04 09:30:00,80.45,81.7,80.36,81.55,432899.0,80.45,81.7,80.36,81.55,432899.0
2018-09-04 09:40:00,81.54,81.64,81.0,81.18,386096.0,81.54,81.64,81.0,81.18,386096.0
2018-09-04 09:50:00,81.16,81.29,80.96,81.2,133001.0,81.16,81.29,80.96,81.2,133001.0
2018-09-04 10:00:00,81.2,81.28,80.76,80.94,570414.0,81.2,81.28,80.76,80.94,570414.0
2018-09-04 10:10:00,80.92,81.02,80.58,80.73,125158.0,80.92,81.02,80.58,80.73,125158.0
2018-09-04 10:20:00,80.77,80.8,80.26,80.46,125295.0,80.77,80.8,80.26,80.46,125295.0
2018-09-04 10:30:00,80.5,80.54,80.01,80.17,190348.0,80.5,80.54,80.01,80.17,190348.0
2018-09-04 10:40:00,80.16,80.19,79.76,80.11,707532.0,80.16,80.19,79.76,80.11,707532.0
2018-09-04 10:50:00,80.14,80.44,79.94,79.95,168608.0,80.14,80.44,79.94,79.95,168608.0
2018-09-04 11:00:00,79.97,80.09,79.9,80.02,177538.0,79.97,80.09,79.9,80.02,177538.0
2018-09-04 11:10:00,80.02,80.06,79.87,79.94,130303.0,80.02,80.06,79.87,79.94,130303.0
2018-09-04 11:20:00,79.94,80.06,79.67,79.7,171261.0,79.94,80.06,79.67,79.7,171261.0
2018-09-04 11:30:00,79.68,79.92,79.67,79.76,155812.0,79.68,79.92,79.67,79.76,155812.0
2018-09-04 11:40:00,79.78,79.94,79.65,79.65,188345.0,79.78,79.94,79.65,79.65,188345.0
2018-09-04 11:50:00,79.66,79.75,79.59,79.62,139032.0,79.66,79.75,79.59,79.62,139032.0
2018-09-04 12:00:00,79.61,79.67,79.4,79.59,171482.0,79.61,79.67,79.4,79.59,171482.0
2018-09-04 12:10:00,79.59,79.6,79.28,79.29,114335.0,79.59,79.6,79.28,79.29,114335.0
2018-09-04 12:20:00,79.29,79.53,79.29,79.38,116260.0,79.29,79.53,79.29,79.38,116260.0
2018-09-04 12:30:00,79.38,79.6,79.33,79.36,106711.0,79.38,79.6,79.33,79.36,106711.0
2018-09-04 12:40:00,79.38,79.45,79.17,79.38,133938.0,79.38,79.45,79.17,79.38,133938.0
2018-09-04 12:50:00,79.38,79.62,79.31,79.55,206464.0,79.38,79.62,79.31,79.55,206464.0
2018-09-04 13:00:00,79.55,79.94,79.5,79.7,544749.0,79.55,79.94,79.5,79.7,544749.0
2018-09-04 13:10:00,79.71,79.72,79.45,79.56,136681.0,79.71,79.72,79.45,79.56,136681.0
2018-09-04 13:20:00,79.58,79.92,79.55,79.72,247602.0,79.58,79.92,79.55,79.72,247602.0
2018-09-04 13:30:00,79.73,79.8,79.6,79.62,94387.0,79.73,79.8,79.6,79.62,94387.0
2018-09-04 13:40:00,79.62,79.71,79.49,79.54,91210.0,79.62,79.71,79.49,79.54,91210.0
2018-09-04 13:50:00,79.54,79.85,79.53,79.67,79650.0,79.54,79.85,79.53,79.67,79650.0
2018-09-04 14:00:00,79.67,79.76,79.63,79.63,104292.0,79.67,79.76,79.63,79.63,104292.0
2018-09-04 14:10:00,79.63,79.68,79.49,79.52,84074.0,79.63,79.68,79.49,79.52,84074.0
2018-09-04 14:20:00,79.53,79.56,79.48,79.51,75323.0,79.53,79.56,79.48,79.51,75323.0
2018-09-04 14:30:00,79.51,79.73,79.5,79.55,81516.0,79.51,79.73,79.5,79.55,81516.0
2018-09-04 14:40:00,79.55,79.74,79.53,79.7,89811.0,79.55,79.74,79.53,79.7,89811.0
2018-09-04 14:50:00,79.71,79.95,79.66,79.79,126003.0,79.71,79.95,79.66,79.79,126003.0
2018-09-04 15:00:00,79.79,79.87,79.66,79.85,108303.0,79.79,79.87,79.66,79.85,108303.0
2018-09-04 15:10:00,79.85,79.96,79.79,79.87,117604.0,79.85,79.96,79.79,79.87,117604.0
2018-09-04 15:20:00,79.86,80.11,79.84,79.95,166245.0,79.86,80.11,79.84,79.95,166245.0
2018-09-04 15:30:00,79.95,80.12,79.94,79.94,255732.0,79.95,80.12,79.94,79.94,255732.0
2018-09-04 15:40:00,79.94,79.95,79.78,79.81,202049.0,79.94,79.95,79.78,79.81,202049.0
2018-09-04 15:50:00,79.82,80.0,79.8,80.0,564642.0,79.82,80.0,79.8,80.0,564642.0
2018-09-05 09:30:00,79.76,80.23,79.65,80.04,296568.0,79.76,80.23,79.65,80.04,296568.0
2018-09-05 09:40:00,80.01,80.53,79.99,80.36,138706.0,80.01,80.53,79.99,80.36,138706.0
2018-09-05 09:50:00,80.37,80.89,80.3,80.63,186396.0,80.37,80.89,80.3,80.63,186396.0
2018-09-05 10:00:00,80.62,80.72,80.32,80.36,137549.0,80.62,80.72,80.32,80.36,137549.0
2018-09-05 10:10:00,80.35,80.49,80.21,80.45,97012.0,80.35,80.49,80.21,80.45,97012.0
2018-09-05 10:20:00,80.47,80.53,80.36,80.5,94547.0,80.47,80.53,80.36,80.5,94547.0
2018-09-05 10:30:00,80.5,80.53,80.35,80.46,85765.0,80.5,80.53,80.35,80.46,85765.0
2018-09-05 10:40:00,80.46,80.72,80.41,80.71,107903.0,80.46,80.72,80.41,80.71,107903.0
2018-09-05 10:50:00,80.73,81.31,80.71,81.25,314140.0,80.73,81.31,80.71,81.25,314140.0
2018-09-05 11:00:00,81.26,81.56,81.12,81.48,350459.0,81.26,81.56,81.12,81.48,350459.0
2018-09-05 11:10:00,81.48,81.7,81.42,81.63,170327.0,81.48,81.7,81.42,81.63,170327.0
2018-09-05 11:20:00,81.65,81.84,81.39,81.41,112501.0,81.65,81.84,81.39,81.41,112501.0
2018-09-05 11:30:00,81.39,81.67,81.34,81.67,76282.0,81.39,81.67,81.34,81.67,76282.0
2018-09-05 11:40:00,81.67,81.79,81.56,81.58,122843.0,81.67,81.79,81.56,81.58,122843.0
2018-09-05 11:50:00,81.59,81.61,81.38,81.49,123131.0,81.59,81.61,81.38,81.49,123131.0
2018-09-05 12:00:00,81.5,81.73,81.49,81.65,67524.0,81.5,81.73,81.49,81.65,67524.0
2018-09-05 12:10:00,81.65,81.74,81.61,81.72,59942.0,81.65,81.74,81.61,81.72,59942.0
2018-09-05 12:20:00,81.74,81.74,81.59,81.6,53690.0,81.74,81.74,81.59,81.6,53690.0
2018-09-05 12:30:00,81.61,81.69,81.51,81.69,86983.0,81.61,81.69,81.51,81.69,86983.0
2018-09-05 12:40:00,81.71,81.83,81.66,81.66,41348.0,81.71,81.83,81.66,81.66,41348.0
2018-09-05 12:50:00,81.66,81.72,81.65,81.69,37112.0,81.66,81.72,81.65,81.69,37112.0
2018-09-05 13:00:00,81.68,81.84,81.67,81.81,32743.0,81.68,81.84,81.67,81.81,32743.0
2018-09-05 13:10:00,81.81,81.98,81.81,81.95,56636.0,81.81,81.98,81.81,81.95,56636.0
2018-09-05 13:20:00,81.95,82.16,81.92,82.14,137677.0,81.95,82.16,81.92,82.14,137677.0
2018-09-05 13:30:00,82.14,82.17,81.95,81.98,199822.0,82.14,82.17,81.95,81.98,199822.0
2018-09-05 13:40:00,81.98,82.18,81.8,82.13,139217.0,81.98,82.18,81.8,82.13,139217.0
2018-09-05 13:50:00,82.13,82.29,82.12,82.24,111885.0,82.13,82.29,82.12,82.24,111885.0
2018-09-05 14:00:00,82.25,82.4,82.18,82.32,133220.0,82.25,82.4,82.18,82.32,133220.0
2018-09-05 14:10:00,82.33,82.55,82.3,82.55,146517.0,82.33,82.55,82.3,82.55,146517.0
2018-09-05 14:20:00,82.55,82.58,82.36,82.55,120333.0,82.55,82.58,82.36,82.55,120333.0
2018-09-05 14:30:00,82.54,82.56,82.33,82.53,180306.0,82.54,82.56,82.33,82.53,180306.0
2018-09-05 14:40:00,82.53,82.58,82.49,82.52,78466.0,82.53,82.58,82.49,82.52,78466.0
2018-09-05 14:50:00,82.52,82.58,82.33,82.51,156782.0,82.52,82.58,82.33,82.51,156782.0
2018-09-05 15:00:00,82.49,82.6,82.48,82.6,121224.0,82.49,82.6,82.48,82.6,121224.0
2018-09-05 15:10:00,82.58,82.9,82.57,82.87,184337.0,82.58,82.9,82.57,82.87,184337.0
2018-09-05 15:20:00,82.87,83.0,82.84,83.0,130917.0,82.87,83.0,82.84,83.0,130917.0
2018-09-05 15:30:00,83.0,83.04,82.8,82.95,254797.0,83.0,83.04,82.8,82.95,254797.0
2018-09-05 15:40:00,82.95,83.04,82.77,82.8,255910.0,82.95,83.04,82.77,82.8,255910.0
2018-09-05 15:50:00,82.77,82.83,82.41,82.64,625700.0,82.77,82.83,82.41,82.64,625700.0
2018-09-06 09:30:00,82.92,83.29,82.07,82.32,160956.0,82.92,83.29,82.07,82.32,160956.0
2018-09-06 09:40:00,82.31,82.68,81.72,81.81,98832.0,82.31,82.68,81.72,81.81,98832.0
2018-09-06 09:50:00,81.82,82.34,81.8,82.2,95652.0,81.82,82.34,81.8,82.2,95652.0
2018-09-06 10:00:00,82.18,82.48,82.11,82.18,53691.0,82.18,82.48,82.11,82.18,53691.0
2018-09-06 10:10:00,82.16,82.16,81.83,81.85,107444.0,82.16,82.16,81.83,81.85,107444.0
2018-09-06 10:20:00,81.86,82.09,81.83,82.08,76835.0,81.86,82.09,81.83,82.08,76835.0
2018-09-06 10:30:00,82.08,82.1,81.55,81.55,106511.0,82.08,82.1,81.55,81.55,106511.0
2018-09-06 10:40:00,81.55,81.87,81.53,81.82,91551.0,81.55,81.87,81.53,81.82,91551.0
2018-09-06 10:50:00,81.83,82.01,81.81,81.95,116977.0,81.83,82.01,81.81,81.95,116977.0
2018-09-06 11:00:00,81.95,82.02,81.81,81.87,95414.0,81.95,82.02,81.81,81.87,95414.0
2018-09-06 11:10:00,81.84,81.93,81.78,81.83,134680.0,81.84,81.93,81.78,81.83,134680.0
2018-09-06 11:20:00,81.83,81.83,81.51,81.64,106183.0,81.83,81.83,81.51,81.64,106183.0
2018-09-06 11:30:00,81.64,82.01,81.63,81.93,104995.0,81.64,82.01,81.63,81.93,104995.0
2018-09-06 11:40:00,81.92,82.01,81.76,81.76,66846.0,81.92,82.01,81.76,81.76,66846.0
2018-09-06 11:50:00,81.78,81.9,81.75,81.86,176556.0,81.78,81.9,81.75,81.86,176556.0
2018-09-06 12:00:00,81.86,81.87,81.7,81.84,73871.0,81.86,81.87,81.7,81.84,73871.0
2018-09-06 12:10:00,81.83,81.98,81.73,81.98,65275.0,81.83,81.98,81.73,81.98,65275.0
2018-09-06 12:20:00,81.97,81.97,81.45,81.51,140132.0,81.97,81.97,81.45,81.51,140132.0
2018-09-06 12:30:00,81.53,81.95,81.44,81.92,131733.0,81.53,81.95,81.44,81.92,131733.0
2018-09-06 12:40:00,81.91,81.95,81.81,81.9,40300.0,81.91,81.95,81.81,81.9,40300.0
2018-09-06 12:50:00,81.9,81.98,81.86,81.96,68449.0,81.9,81.98,81.86,81.96,68449.0
2018-09-06 13:00:00,81.97,82.41,81.97,82.26,145647.0,81.97,82.41,81.97,82.26,145647.0
2018-09-06 13:10:00,82.26,82.36,82.14,82.17,81448.0,82.26,82.36,82.14,82.17,81448.0
2018-09-06 13:20:00,82.14,82.17,81.99,82.06,61063.0,82.14,82.17,81.99,82.06,61063.0
2018-09-06 13:30:00,82.06,82.12,81.99,82.05,82129.0,82.06,82.12,81.99,82.05,82129.0
2018-09-06 13:40:00,82.07,82.07,81.89,81.93,65948.0,82.07,82.07,81.89,81.93,65948.0
2018-09-06 13:50:00,81.92,82.05,81.89,82.03,68627.0,81.92,82.05,81.89,82.03,68627.0
2018-09-06 14:00:00,82.02,82.1,81.95,82.02,135726.0,82.02,82.1,81.95,82.02,135726.0
2018-09-06 14:10:00,82.02,82.04,81.96,82.02,91025.0,82.02,82.04,81.96,82.02,91025.0
2018-09-06 14:20:00,82.0,82.2,81.93,82.1,184860.0,82.0,82.2,81.93,82.1,184860.0
2018-09-06 14:30:00,82.1,82.24,82.01,82.16,85913.0,82.1,82.24,82.01,82.16,85913.0
2018-09-06 14:40:00,82.15,82.26,82.1,82.21,182696.0,82.15,82.26,82.1,82.21,182696.0
2018-09-06 14:50:00,82.17,82.17,81.94,82.04,81884.0,82.17,82.17,81.94,82.04,81884.0
2018-09-06 15:00:00,82.03,82.23,82.03,82.2,102956.0,82.03,82.23,82.03,82.2,102956.0
2018-09-06 15:10:00,82.2,82.22,82.0,82.04,131624.0,82.2,82.22,82.0,82.04,131624.0
2018-09-06 15:20:00,82.04,82.11,82.01,82.02,78425.0,82.04,82.11,82.01,82.02,78425.0
2018-09-06 15:30:00,82.02,82.23,81.97,82.2,137063.0,82.02,82.23,81.97,82.2,137063.0
2018-09-06 15:40:00,82.2,82.21,82.1,82.18,199117.0,82.2,82.21,82.1,82.18,199117.0
2018-09-06 15:50:00,82.17,82.4,82.07,82.11,442712.0,82.17,82.4,82.07,82.11,442712.0
2018-09-07 09:30:00,81.6,82.06,81.45,81.84,108053.0,81.6,82.06,81.45,81.84,108053.0
2018-09-07 09:40:00,81.84,82.21,81.69,81.69,59703.0,81.84,82.21,81.69,81.69,59703.0
2018-09-07 09:50:00,81.72,81.81,81.44,81.5,118580.0,81.72,81.81,81.44,81.5,118580.0
2018-09-07 10:00:00,81.47,81.53,81.11,81.31,131543.0,81.47,81.53,81.11,81.31,131543.0
2018-09-07 10:10:00,81.31,81.48,81.22,81.39,76706.0,81.31,81.48,81.22,81.39,76706.0
2018-09-07 10:20:00,81.38,81.54,81.36,81.47,105610.0,81.38,81.54,81.36,81.47,105610.0
2018-09-07 10:30:00,81.47,81.63,81.45,81.5,98488.0,81.47,81.63,81.45,81.5,98488.0
2018-09-07 10:40:00,81.5,81.54,81.45,81.5,58278.0,81.5,81.54,81.45,81.5,58278.0
2018-09-07 10:50:00,81.5,81.57,81.24,81.26,100565.0,81.5,81.57,81.24,81.26,100565.0
2018-09-07 11:00:00,81.26,81.54,81.23,81.38,65196.0,81.26,81.54,81.23,81.38,65196.0
2018-09-07 11:10:00,81.36,81.37,81.12,81.13,39137.0,81.36,81.37,81.12,81.13,39137.0
2018-09-07 11:20:00,81.11,81.3,81.03,81.07,60464.0,81.11,81.3,81.03,81.07,60464.0
2018-09-07 11:30:00,81.08,81.25,81.06,81.25,41129.0,81.08,81.25,81.06,81.25,41129.0
2018-09-07 11:40:00,81.25,81.26,81.04,81.07,72569.0,81.25,81.26,81.04,81.07,72569.0
2018-09-07 11:50:00,81.06,81.07,80.78,80.91,88831.0,81.06,81.07,80.78,80.91,88831.0
2018-09-07 12:00:00,80.94,81.31,80.92,80.97,357000.0,80.94,81.31,80.92,80.97,357000.0
2018-09-07 12:10:00,80.95,81.52,80.92,80.93,172080.0,80.95,81.52,80.92,80.93,172080.0
2018-09-07 12:20:00,80.92,81.06,80.88,81.01,54736.0,80.92,81.06,80.88,81.01,54736.0
2018-09-07 12:30:00,81.01,81.24,81.0,81.14,53317.0,81.01,81.24,81.0,81.14,53317.0
2018-09-07 12:40:00,81.14,81.14,80.99,81.13,75905.0,81.14,81.14,80.99,81.13,75905.0
2018-09-07 12:50:00,81.14,81.39,81.14,81.33,46248.0,81.14,81.39,81.14,81.33,46248.0
2018-09-07 13:00:00,81.33,81.55,81.28,81.29,80527.0,81.33,81.55,81.28,81.29,80527.0
2018-09-07 13:10:00,81.3,81.34,81.15,81.27,60008.0,81.3,81.34,81.15,81.27,60008.0
2018-09-07 13:20:00,81.26,81.37,81.2,81.37,30749.0,81.26,81.37,81.2,81.37,30749.0
2018-09-07 13:30:00,81.35,81.47,81.32,81.36,36852.0,81.35,81.47,81.32,81.36,36852.0
2018-09-07 13:40:00,81.35,81.45,81.3,81.3,34580.0,81.35,81.45,81.3,81.3,34580.0
2018-09-07 13:50:00,81.31,81.37,81.27,81.32,30578.0,81.31,81.37,81.27,81.32,30578.0
2018-09-07 14:00:00,81.31,81.44,81.29,81.41,84026.0,81.31,81.44,81.29,81.41,84026.0
2018-09-07 14:10:00,81.41,81.51,81.37,81.39,92293.0,81.41,81.51,81.37,81.39,92293.0
2018-09-07 14:20:00,81.39,81.42,81.28,81.42,61698.0,81.39,81.42,81.28,81.42,61698.0
2018-09-07 14:30:00,81.42,81.52,81.4,81.48,118079.0,81.42,81.52,81.4,81.48,118079.0
2018-09-07 14:40:00,81.48,81.52,81.43,81.47,58500.0,81.48,81.52,81.43,81.47,58500.0
2018-09-07 14:50:00,81.47,81.66,81.43,81.61,132620.0,81.47,81.66,81.43,81.61,132620.0
2018-09-07 15:00:00,81.61,81.62,81.5,81.61,104498.0,81.61,81.62,81.5,81.61,104498.0
2018-09-07 15:10:00,81.61,82.11,81.6,82.07,291057.0,81.61,82.11,81.6,82.07,291057.0
2018-09-07 15:20:00,82.07,82.07,81.77,81.99,251955.0,82.07,82.07,81.77,81.99,251955.0
2018-09-07 15:30:00,81.99,82.09,81.88,82.02,148581.0,81.99,82.09,81.88,82.02,148581.0
2018-09-07 15:40:00,82.02,82.03,81.87,81.98,264898.0,82.02,82.03,81.87,81.98,264898.0
2018-09-07 15:50:00,81.98,82.27,81.94,82.25,542340.0,81.98,82.27,81.94,82.25,542340.0
2018-09-10 09:30:00,82.42,83.15,82.41,82.97,259145.0,82.42,83.15,82.41,82.97,259145.0
2018-09-10 09:40:00,82.99,83.15,82.46,82.83,136969.0,82.99,83.15,82.46,82.83,136969.0
2018-09-10 09:50:00,82.81,83.09,82.65,83.03,85503.0,82.81,83.09,82.65,83.03,85503.0
2018-09-10 10:00:00,83.02,83.23,82.98,83.06,114483.0,83.02,83.23,82.98,83.06,114483.0
2018-09-10 10:10:00,83.05,83.46,83.05,83.43,119886.0,83.05,83.46,83.05,83.43,119886.0
2018-09-10 10:20:00,83.44,83.59,83.36,83.48,103333.0,83.44,83.59,83.36,83.48,103333.0
2018-09-10 10:30:00,83.47,83.47,82.92,83.03,99084.0,83.47,83.47,82.92,83.03,99084.0
2018-09-10 10:40:00,83.01,83.18,82.93,83.06,66675.0,83.01,83.18,82.93,83.06,66675.0
2018-09-10 10:50:00,83.07,83.15,83.03,83.11,80020.0,83.07,83.15,83.03,83.11,80020.0
2018-09-10 11:00:00,83.11,83.26,83.04,83.26,84054.0,83.11,83.26,83.04,83.26,84054.0
2018-09-10 11:10:00,83.26,83.26,83.07,83.2,125588.0,83.26,83.26,83.07,83.2,125588.0
2018-09-10 11:20:00,83.2,83.29,83.04,83.08,120643.0,83.2,83.29,83.04,83.08,120643.0
2018-09-10 11:30:00,83.07,83.18,83.0,83.05,58664.0,83.07,83.18,83.0,83.05,58664.0
2018-09-10 11:40:00,83.05,83.28,83.05,83.28,71854.0,83.05,83.28,83.05,83.28,71854.0
2018-09-10 11:50:00,83.27,83.35,83.06,83.17,55120.0,83.27,83.35,83.06,83.17,55120.0
2018-09-10 12:00:00,83.16,83.33,83.14,83.33,30536.0,83.16,83.33,83.14,83.33,30536.0
2018-09-10 12:10:00,83.31,83.65,83.31,83.55,185904.0,83.31,83.65,83.31,83.55,185904.0
2018-09-10 12:20:00,83.54,83.54,83.38,83.42,63424.0,83.54,83.54,83.38,83.42,63424.0
2018-09-10 12:30:00,83.42,83.56,83.39,83.45,64040.0,83.42,83.56,83.39,83.45,64040.0
2018-09-10 12:40:00,83.44,83.51,83.38,83.43,61822.0,83.44,83.51,83.38,83.43,61822.0
2018-09-10 12:50:00,83.43,83.54,83.38,83.49,81401.0,83.43,83.54,83.38,83.49,81401.0
2018-09-10 13:00:00,83.47,83.76,83.42,83.76,80383.0,83.47,83.76,83.42,83.76,80383.0
2018-09-10 13:10:00,83.76,83.77,83.5,83.53,48872.0,83.76,83.77,83.5,83.53,48872.0
2018-09-10 13:20:00,83.52,83.63,83.49,83.59,59977.0,83.52,83.63,83.49,83.59,59977.0
2018-09-10 13:30:00,83.59,83.7,83.58,83.67,37441.0,83.59,83.7,83.58,83.67,37441.0
2018-09-10 13:40:00,83.66,83.68,83.62,83.65,26999.0,83.66,83.68,83.62,83.65,26999.0
2018-09-10 13:50:00,83.66,83.83,83.65,83.78,59170.0,83.66,83.83,83.65,83.78,59170.0
2018-09-10 14:00:00,83.78,83.88,83.62,83.63,79046.0,83.78,83.88,83.62,83.63,79046.0
2018-09-10 14:10:00,83.63,83.64,83.38,83.61,62960.0,83.63,83.64,83.38,83.61,62960.0
2018-09-10 14:20:00,83.61,83.64,83.45,83.53,96894.0,83.61,83.64,83.45,83.53,96894.0
2018-09-10 14:30:00,83.52,83.65,83.47,83.6,50247.0,83.52,83.65,83.47,83.6,50247.0
2018-09-10 14:40:00,83.58,83.82,83.58,83.72,62291.0,83.58,83.82,83.58,83.72,62291.0
2018-09-10 14:50:00,83.72,83.75,83.58,83.6,62172.0,83.72,83.75,83.58,83.6,62172.0
2018-09-10 15:00:00,83.59,83.6,83.38,83.46,54012.0,83.59,83.6,83.38,83.46,54012.0
2018-09-10 15:10:00,83.46,83.53,83.4,83.45,81930.0,83.46,83.53,83.4,83.45,81930.0
2018-09-10 15:20:00,83.45,83.67,83.44,83.61,96928.0,83.45,83.67,83.44,83.61,96928.0
2018-09-10 15:30:00,83.62,83.83,83.59,83.82,166489.0,83.62,83.83,83.59,83.82,166489.0
2018-09-10 15:40:00,83.81,83.95,83.76,83.82,204752.0,83.81,83.95,83.76,83.82,204752.0
2018-09-10 15:50:00,83.82,83.97,83.67,83.91,634378.0,83.82,83.97,83.67,83.91,634378.0
2018-09-11 09:30:00,83.89,84.7,83.47,83.56,238652.0,83.89,84.7,83.47,83.56,238652.0
2018-09-11 09:40:00,83.63,83.77,83.43,83.44,90663.0,83.63,83.77,83.43,83.44,90663.0
2018-09-11 09:50:00,83.45,83.82,83.4,83.72,84703.0,83.45,83.82,83.4,83.72,84703.0
2018-09-11 10:00:00,83.75,84.09,83.62,83.93,77603.0,83.75,84.09,83.62,83.93,77603.0
2018-09-11 10:10:00,83.93,84.32,83.93,84.27,79105.0,83.93,84.32,83.93,84.27,79105.0
2018-09-11 10:20:00,84.28,84.44,84.21,84.31,95654.0,84.28,84.44,84.21,84.31,95654.0
2018-09-11 10:30:00,84.31,84.43,84.17,84.42,61017.0,84.31,84.43,84.17,84.42,61017.0
2018-09-11 10:40:00,84.42,84.49,84.24,84.33,73744.0,84.42,84.49,84.24,84.33,73744.0
2018-09-11 10:50:00,84.32,84.4,83.95,83.95,71331.0,84.32,84.4,83.95,83.95,71331.0
2018-09-11 11:00:00,83.95,84.22,83.92,84.13,40520.0,83.95,84.22,83.92,84.13,40520.0
2018-09-11 11:10:00,84.13,84.24,84.1,84.21,49071.0,84.13,84.24,84.1,84.21,49071.0
2018-09-11 11:20:00,84.21,84.21,84.05,84.19,43984.0,84.21,84.21,84.05,84.19,43984.0
2018-09-11 11:30:00,84.2,84.3,84.08,84.12,66383.0,84.2,84.3,84.08,84.12,66383.0
2018-09-11 11:40:00,84.11,84.23,84.05,84.17,88935.0,84.11,84.23,84.05,84.17,88935.0
2018-09-11 11:50:00,84.18,84.32,84.16,84.31,70981.0,84.18,84.32,84.16,84.31,70981.0
2018-09-11 12:00:00,84.31,84.52,84.31,84.42,70426.0,84.31,84.52,84.31,84.42,70426.0
2018-09-11 12:10:00,84.42,84.57,84.34,84.34,151646.0,84.42,84.57,84.34,84.34,151646.0
2018-09-11 12:20:00,84.35,84.42,84.24,84.26,57466.0,84.35,84.42,84.24,84.26,57466.0
2018-09-11 12:30:00,84.27,84.29,84.1,84.18,75867.0,84.27,84.29,84.1,84.18,75867.0
2018-09-11 12:40:00,84.17,84.23,84.03,84.15,65525.0,84.17,84.23,84.03,84.15,65525.0
2018-09-11 12:50:00,84.14,84.41,84.1,84.4,67924.0,84.14,84.41,84.1,84.4,67924.0
2018-09-11 13:00:00,84.41,84.57,84.37,84.56,70181.0,84.41,84.57,84.37,84.56,70181.0
2018-09-11 13:10:00,84.55,84.55,84.41,84.5,61855.0,84.55,84.55,84.41,84.5,61855.0
2018-09-11 13:20:00,84.5,84.56,84.34,84.36,98262.0,84.5,84.56,84.34,84.36,98262.0
2018-09-11 13:30:00,84.36,84.45,84.32,84.44,90029.0,84.36,84.45,84.32,84.44,90029.0
2018-09-11 13:40:00,84.44,84.52,84.36,84.4,76970.0,84.44,84.52,84.36,84.4,76970.0
2018-09-11 13:50:00,84.4,84.49,84.22,84.42,85521.0,84.4,84.49,84.22,84.42,85521.0
2018-09-11 14:00:00,84.42,84.59,84.41,84.59,92932.0,84.42,84.59,84.41,84.59,92932.0
2018-09-11 14:10:00,84.59,84.62,84.47,84.49,91469.0,84.59,84.62,84.47,84.49,91469.0
2018-09-11 14:20:00,84.5,84.63,84.47,84.52,99383.0,84.5,84.63,84.47,84.52,99383.0
2018-09-11 14:30:00,84.51,84.57,84.44,84.45,83587.0,84.51,84.57,84.44,84.45,83587.0
2018-09-11 14:40:00,84.44,84.48,84.23,84.25,107491.0,84.44,84.48,84.23,84.25,107491.0
2018-09-11 14:50:00,84.25,84.28,84.05,84.09,65678.0,84.25,84.28,84.05,84.09,65678.0
2018-09-11 15:00:00,84.09,84.18,84.05,84.07,113616.0,84.09,84.18,84.05,84.07,113616.0
2018-09-11 15:10:00,84.06,84.07,83.78,83.79,287357.0,84.06,84.07,83.78,83.79,287357.0
2018-09-11 15:20:00,83.79,83.92,83.72,83.75,77167.0,83.79,83.92,83.72,83.75,77167.0
2018-09-11 15:30:00,83.74,83.89,83.73,83.73,104990.0,83.74,83.89,83.73,83.73,104990.0
2018-09-11 15:40:00,83.71,83.88,83.7,83.81,147535.0,83.71,83.88,83.7,83.81,147535.0
2018-09-11 15:50:00,83.81,83.91,83.67,83.8,392989.0,83.81,83.91,83.67,83.8,392989.0
2018-09-12 09:30:00,83.87,84.33,83.39,83.69,74269.0,83.87,84.33,83.39,83.69,74269.0
2018-09-12 09:40:00,83.67,84.12,83.66,83.87,41877.0,83.67,84.12,83.66,83.87,41877.0
2018-09-12 09:50:00,83.84,84.3,83.83,84.15,98248.0,83.84,84.3,83.83,84.15,98248.0
2018-09-12 10:00:00,84.12,84.22,83.9,84.2,131148.0,84.12,84.22,83.9,84.2,131148.0
2018-09-12 10:10:00,84.21,84.21,84.03,84.16,51421.0,84.21,84.21,84.03,84.16,51421.0
2018-09-12 10:20:00,84.15,84.26,84.06,84.11,46024.0,84.15,84.26,84.06,84.11,46024.0
2018-09-12 10:30:00,84.13,84.46,84.09,84.46,69301.0,84.13,84.46,84.09,84.46,69301.0
2018-09-12 10:40:00,84.46,84.58,84.14,84.14,104459.0,84.46,84.58,84.14,84.14,104459.0
2018-09-12 10:50:00,84.13,84.41,84.1,84.31,167056.0,84.13,84.41,84.1,84.31,167056.0
2018-09-12 11:00:00,84.31,84.65,84.28,84.59,137843.0,84.31,84.65,84.28,84.59,137843.0
2018-09-12 11:10:00,84.59,84.83,84.54,84.58,101126.0,84.59,84.83,84.54,84.58,101126.0
2018-09-12 11:20:00,84.57,84.92,84.55,84.69,97125.0,84.57,84.92,84.55,84.69,97125.0
2018-09-12 11:30:00,84.69,84.88,84.51,84.51,76462.0,84.69,84.88,84.51,84.51,76462.0
2018-09-12 11:40:00,84.52,84.56,84.31,84.4,58300.0,84.52,84.56,84.31,84.4,58300.0
2018-09-12 11:50:00,84.4,84.42,84.23,84.31,48398.0,84.4,84.42,84.23,84.31,48398.0
2018-09-12 12:00:00,84.3,84.43,84.24,84.36,56238.0,84.3,84.43,84.24,84.36,56238.0
2018-09-12 12:10:00,84.37,84.44,84.34,84.35,47117.0,84.37,84.44,84.34,84.35,47117.0
2018-09-12 12:20:00,84.35,84.44,84.33,84.42,52359.0,84.35,84.44,84.33,84.42,52359.0
2018-09-12 12:30:00,84.42,84.55,84.41,84.53,49828.0,84.42,84.55,84.41,84.53,49828.0
2018-09-12 12:40:00,84.54,84.7,84.52,84.7,53678.0,84.54,84.7,84.52,84.7,53678.0
2018-09-12 12:50:00,84.7,84.74,84.61,84.74,50085.0,84.7,84.74,84.61,84.74,50085.0
2018-09-12 13:00:00,84.74,84.77,84.67,84.75,125077.0,84.74,84.77,84.67,84.75,125077.0
2018-09-12 13:10:00,84.76,84.84,84.72,84.78,71771.0,84.76,84.84,84.72,84.78,71771.0
2018-09-12 13:20:00,84.78,84.9,84.78,84.86,61632.0,84.78,84.9,84.78,84.86,61632.0
2018-09-12 13:30:00,84.85,84.95,84.85,84.9,66037.0,84.85,84.95,84.85,84.9,66037.0
2018-09-12 13:40:00,84.89,84.89,84.74,84.8,85304.0,84.89,84.89,84.74,84.8,85304.0
2018-09-12 13:50:00,84.8,84.94,84.71,84.88,65498.0,84.8,84.94,84.71,84.88,65498.0
2018-09-12 14:00:00,84.89,84.99,84.79,84.81,80058.0,84.89,84.99,84.79,84.81,80058.0
2018-09-12 14:10:00,84.82,84.87,84.69,84.84,66263.0,84.82,84.87,84.69,84.84,66263.0
2018-09-12 14:20:00,84.84,84.92,84.78,84.84,59381.0,84.84,84.92,84.78,84.84,59381.0
2018-09-12 14:30:00,84.83,84.83,84.6,84.61,64012.0,84.83,84.83,84.6,84.61,64012.0
2018-09-12 14:40:00,84.61,84.79,84.61,84.75,84478.0,84.61,84.79,84.61,84.75,84478.0
2018-09-12 14:50:00,84.74,84.81,84.71,84.75,151411.0,84.74,84.81,84.71,84.75,151411.0
2018-09-12 15:00:00,84.75,84.98,84.75,84.93,127578.0,84.75,84.98,84.75,84.93,127578.0
2018-09-12 15:10:00,84.94,85.06,84.86,84.93,109798.0,84.94,85.06,84.86,84.93,109798.0
2018-09-12 15:20:00,84.94,85.02,84.92,84.98,72081.0,84.94,85.02,84.92,84.98,72081.0
2018-09-12 15:30:00,84.98,85.03,84.95,84.97,47174.0,84.98,85.03,84.95,84.97,47174.0
2018-09-12 15:40:00,84.97,84.98,84.74,84.74,84171.0,84.97,84.98,84.74,84.74,84171.0
2018-09-12 15:50:00,84.75,85.09,84.65,84.97,533549.0,84.75,85.09,84.65,84.97,533549.0
2018-09-13 09:30:00,84.97,85.2,84.57,84.72,71489.0,84.97,85.2,84.57,84.72,71489.0
2018-09-13 09:40:00,84.7,85.11,84.7,85.03,50275.0,84.7,85.11,84.7,85.03,50275.0
2018-09-13 09:50:00,85.05,85.07,84.73,84.86,103467.0,85.05,85.07,84.73,84.86,103467.0
2018-09-13 10:00:00,84.87,85.12,84.71,85.04,148794.0,84.87,85.12,84.71,85.04,148794.0
2018-09-13 10:10:00,85.02,85.02,84.76,84.93,75614.0,85.02,85.02,84.76,84.93,75614.0
2018-09-13 10:20:00,84.93,85.18,84.89,85.18,50246.0,84.93,85.18,84.89,85.18,50246.0
2018-09-13 10:30:00,85.17,85.25,85.13,85.2,48017.0,85.17,85.25,85.13,85.2,48017.0
2018-09-13 10:40:00,85.19,85.27,85.15,85.23,67027.0,85.19,85.27,85.15,85.23,67027.0
2018-09-13 10:50:00,85.23,85.23,85.01,85.1,29146.0,85.23,85.23,85.01,85.1,29146.0
2018-09-13 11:00:00,85.08,85.08,84.9,84.92,24629.0,85.08,85.08,84.9,84.92,24629.0
2018-09-13 11:10:00,84.94,85.06,84.84,84.93,39281.0,84.94,85.06,84.84,84.93,39281.0
2018-09-13 11:20:00,84.92,84.98,84.69,84.79,107796.0,84.92,84.98,84.69,84.79,107796.0
2018-09-13 11:30:00,84.78,84.78,84.56,84.62,36133.0,84.78,84.78,84.56,84.62,36133.0
2018-09-13 11:40:00,84.61,84.62,84.41,84.46,44311.0,84.61,84.62,84.41,84.46,44311.0
2018-09-13 11:50:00,84.47,84.52,84.36,84.42,39000.0,84.47,84.52,84.36,84.42,39000.0
2018-09-13 12:00:00,84.44,84.58,84.42,84.58,35906.0,84.44,84.58,84.42,84.58,35906.0
2018-09-13 12:10:00,84.6,84.62,84.42,84.45,28484.0,84.6,84.62,84.42,84.45,28484.0
2018-09-13 12:20:00,84.44,84.64,84.35,84.63,51997.0,84.44,84.64,84.35,84.63,51997.0
2018-09-13 12:30:00,84.64,84.64,84.48,84.52,23066.0,84.64,84.64,84.48,84.52,23066.0
2018-09-13 12:40:00,84.53,84.58,84.47,84.54,17751.0,84.53,84.58,84.47,84.54,17751.0
2018-09-13 12:50:00,84.54,84.61,84.52,84.59,25426.0,84.54,84.61,84.52,84.59,25426.0
2018-09-13 13:00:00,84.58,84.63,84.44,84.45,21210.0,84.58,84.63,84.44,84.45,21210.0
2018-09-13 13:10:00,84.45,84.47,84.35,84.37,71615.0,84.45,84.47,84.35,84.37,71615.0
2018-09-13 13:20:00,84.37,84.42,84.27,84.28,48516.0,84.37,84.42,84.27,84.28,48516.0
2018-09-13 13:30:00,84.27,84.27,84.01,84.14,65875.0,84.27,84.27,84.01,84.14,65875.0
2018-09-13 13:40:00,84.15,84.21,83.89,83.89,62195.0,84.15,84.21,83.89,83.89,62195.0
2018-09-13 13:50:00,83.86,83.95,83.83,83.91,34281.0,83.86,83.95,83.83,83.91,34281.0
2018-09-13 14:00:00,83.91,84.04,83.9,84.03,38049.0,83.91,84.04,83.9,84.03,38049.0
2018-09-13 14:10:00,84.04,84.18,84.01,84.14,52104.0,84.04,84.18,84.01,84.14,52104.0
2018-09-13 14:20:00,84.15,84.23,84.13,84.19,34693.0,84.15,84.23,84.13,84.19,34693.0
2018-09-13 14:30:00,84.19,84.28,84.12,84.15,46357.0,84.19,84.28,84.12,84.15,46357.0
2018-09-13 14:40:00,84.15,84.17,83.94,83.96,70496.0,84.15,84.17,83.94,83.96,70496.0
2018-09-13 14:50:00,83.96,84.1,83.93,84.05,40057.0,83.96,84.1,83.93,84.05,40057.0
2018-09-13 15:00:00,84.05,84.11,84.0,84.09,50021.0,84.05,84.11,84.0,84.09,50021.0
2018-09-13 15:10:00,84.09,84.32,84.04,84.26,57149.0,84.09,84.32,84.04,84.26,57149.0
2018-09-13 15:20:00,84.26,84.26,84.12,84.16,111229.0,84.26,84.26,84.12,84.16,111229.0
2018-09-13 15:30:00,84.18,84.27,84.13,84.22,49383.0,84.18,84.27,84.13,84.22,49383.0
2018-09-13 15:40:00,84.22,84.37,84.19,84.33,91102.0,84.22,84.37,84.19,84.33,91102.0
2018-09-13 15:50:00,84.34,84.47,84.25,84.42,291674.0,84.34,84.47,84.25,84.42,291674.0
2018-09-14 09:30:00,84.27,84.87,84.14,84.4,98203.0,84.27,84.87,84.14,84.4,98203.0
2018-09-14 09:40:00,84.34,84.42,84.19,84.2,51519.0,84.34,84.42,84.19,84.2,51519.0
2018-09-14 09:50:00,84.21,84.27,83.81,83.81,50681.0,84.21,84.27,83.81,83.81,50681.0
2018-09-14 10:00:00,83.8,83.97,83.8,83.95,68183.0,83.8,83.97,83.8,83.95,68183.0
2018-09-14 10:10:00,83.96,84.17,83.93,84.01,40321.0,83.96,84.17,83.93,84.01,40321.0
2018-09-14 10:20:00,84.01,84.29,84.01,84.29,25319.0,84.01,84.29,84.01,84.29,25319.0
2018-09-14 10:30:00,84.3,84.46,84.25,84.43,25760.0,84.3,84.46,84.25,84.43,25760.0
2018-09-14 10:40:00,84.43,84.48,84.33,84.44,36644.0,84.43,84.48,84.33,84.44,36644.0
2018-09-14 10:50:00,84.43,84.64,84.34,84.56,71354.0,84.43,84.64,84.34,84.56,71354.0
2018-09-14 11:00:00,84.53,84.82,84.51,84.73,77751.0,84.53,84.82,84.51,84.73,77751.0
2018-09-14 11:10:00,84.73,84.79,84.62,84.64,29161.0,84.73,84.79,84.62,84.64,29161.0
2018-09-14 11:20:00,84.63,84.8,84.6,84.7,182700.0,84.63,84.8,84.6,84.7,182700.0
2018-09-14 11:30:00,84.72,84.74,84.4,84.4,29039.0,84.72,84.74,84.4,84.4,29039.0
2018-09-14 11:40:00,84.4,84.41,84.2,84.24,31679.0,84.4,84.41,84.2,84.24,31679.0
2018-09-14 11:50:00,84.22,84.28,84.13,84.14,38927.0,84.22,84.28,84.13,84.14,38927.0
2018-09-14 12:00:00,84.14,84.31,83.98,84.07,103070.0,84.14,84.31,83.98,84.07,103070.0
2018-09-14 12:10:00,84.07,84.07,83.89,83.96,33380.0,84.07,84.07,83.89,83.96,33380.0
2018-09-14 12:20:00,84.0,84.06,83.93,84.04,74327.0,84.0,84.06,83.93,84.04,74327.0
2018-09-14 12:30:00,84.05,84.13,83.99,84.09,23405.0,84.05,84.13,83.99,84.09,23405.0
2018-09-14 12:40:00,84.11,84.11,83.98,84.02,18438.0,84.11,84.11,83.98,84.02,18438.0
2018-09-14 12:50:00,84.0,84.04,83.96,84.01,45266.0,84.0,84.04,83.96,84.01,45266.0
2018-09-14 13:00:00,84.02,84.03,83.88,83.94,56246.0,84.02,84.03,83.88,83.94,56246.0
2018-09-14 13:10:00,83.91,83.92,83.57,83.61,36587.0,83.91,83.92,83.57,83.61,36587.0
2018-09-14 13:20:00,83.62,83.76,83.59,83.72,35993.0,83.62,83.76,83.59,83.72,35993.0
2018-09-14 13:30:00,83.71,84.07,83.71,83.8,99081.0,83.71,84.07,83.71,83.8,99081.0
2018-09-14 13:40:00,83.8,83.95,83.76,83.83,55716.0,83.8,83.95,83.76,83.83,55716.0
2018-09-14 13:50:00,83.83,84.14,83.82,84.13,39161.0,83.83,84.14,83.82,84.13,39161.0
2018-09-14 14:00:00,84.13,84.17,84.01,84.1,42283.0,84.13,84.17,84.01,84.1,42283.0
2018-09-14 14:10:00,84.1,84.25,84.07,84.19,34359.0,84.1,84.25,84.07,84.19,34359.0
2018-09-14 14:20:00,84.18,84.21,84.13,84.2,29451.0,84.18,84.21,84.13,84.2,29451.0
2018-09-14 14:30:00,84.2,84.21,84.07,84.17,23146.0,84.2,84.21,84.07,84.17,23146.0
2018-09-14 14:40:00,84.17,84.38,84.17,84.34,51648.0,84.17,84.38,84.17,84.34,51648.0
2018-09-14 14:50:00,84.33,84.44,84.32,84.44,29209.0,84.33,84.44,84.32,84.44,29209.0
2018-09-14 15:00:00,84.43,84.52,84.4,84.42,52693.0,84.43,84.52,84.4,84.42,52693.0
2018-09-14 15:10:00,84.42,84.44,84.24,84.33,44334.0,84.42,84.44,84.24,84.33,44334.0
2018-09-14 15:20:00,84.33,84.47,84.32,84.35,50530.0,84.33,84.47,84.32,84.35,50530.0
2018-09-14 15:30:00,84.35,84.47,84.34,84.46,60480.0,84.35,84.47,84.34,84.46,60480.0
2018-09-14 15:40:00,84.46,84.47,84.4,84.47,50839.0,84.46,84.47,84.4,84.47,50839.0
2018-09-14 15:50:00,84.47,84.72,84.38,84.58,357935.0,84.47,84.72,84.38,84.58,357935.0
2018-09-17 09:30:00,84.71,85.07,84.6,84.74,132278.0,84.71,85.07,84.6,84.74,132278.0
2018-09-17 09:40:00,84.74,84.8,84.4,84.48,31300.0,84.74,84.8,84.4,84.48,31300.0
2018-09-17 09:50:00,84.48,84.73,84.41,84.64,28233.0,84.48,84.73,84.41,84.64,28233.0
2018-09-17 10:00:00,84.67,84.7,84.47,84.67,61899.0,84.67,84.7,84.47,84.67,61899.0
2018-09-17 10:10:00,84.68,84.87,84.62,84.77,41852.0,84.68,84.87,84.62,84.77,41852.0
2018-09-17 10:20:00,84.76,85.02,84.71,85.01,73169.0,84.76,85.02,84.71,85.01,73169.0
2018-09-17 10:30:00,85.0,85.09,84.93,84.98,162395.0,85.0,85.09,84.93,84.98,162395.0
2018-09-17 10:40:00,84.98,85.09,84.86,84.94,44218.0,84.98,85.09,84.86,84.94,44218.0
2018-09-17 10:50:00,84.95,85.37,84.95,85.35,117839.0,84.95,85.37,84.95,85.35,117839.0
2018-09-17 11:00:00,85.34,85.46,85.23,85.41,79736.0,85.34,85.46,85.23,85.41,79736.0
2018-09-17 11:10:00,85.42,85.44,85.08,85.21,135736.0,85.42,85.44,85.08,85.21,135736.0
2018-09-17 11:20:00,85.19,85.49,85.08,85.41,145229.0,85.19,85.49,85.08,85.41,145229.0
2018-09-17 11:30:00,85.41,85.49,85.13,85.26,59801.0,85.41,85.49,85.13,85.26,59801.0
2018-09-17 11:40:00,85.26,85.46,85.23,85.43,170516.0,85.26,85.46,85.23,85.43,170516.0
2018-09-17 11:50:00,85.44,85.46,85.29,85.35,40652.0,85.44,85.46,85.29,85.35,40652.0
2018-09-17 12:00:00,85.35,85.44,85.21,85.42,51192.0,85.35,85.44,85.21,85.42,51192.0
2018-09-17 12:10:00,85.41,85.5,85.34,85.47,68638.0,85.41,85.5,85.34,85.47,68638.0
2018-09-17 12:20:00,85.47,85.63,85.46,85.56,43498.0,85.47,85.63,85.46,85.56,43498.0
2018-09-17 12:30:00,85.57,85.74,85.57,85.73,70066.0,85.57,85.74,85.57,85.73,70066.0
2018-09-17 12:40:00,85.72,85.91,85.72,85.87,54630.0,85.72,85.91,85.72,85.87,54630.0
2018-09-17 12:50:00,85.88,85.89,85.74,85.78,40245.0,85.88,85.89,85.74,85.78,40245.0
2018-09-17 13:00:00,85.78,85.92,85.78,85.92,35796.0,85.78,85.92,85.78,85.92,35796.0
2018-09-17 13:10:00,85.91,86.0,85.8,85.83,110706.0,85.91,86.0,85.8,85.83,110706.0
2018-09-17 13:20:00,85.8,85.9,85.67,85.87,58996.0,85.8,85.9,85.67,85.87,58996.0
2018-09-17 13:30:00,85.85,85.85,85.66,85.69,46978.0,85.85,85.85,85.66,85.69,46978.0
2018-09-17 13:40:00,85.71,85.8,85.68,85.72,57577.0,85.71,85.8,85.68,85.72,57577.0
2018-09-17 13:50:00,85.72,85.79,85.65,85.66,93782.0,85.72,85.79,85.65,85.66,93782.0
2018-09-17 14:00:00,85.65,85.65,85.47,85.54,40722.0,85.65,85.65,85.47,85.54,40722.0
2018-09-17 14:10:00,85.53,85.67,85.51,85.67,65214.0,85.53,85.67,85.51,85.67,65214.0
2018-09-17 14:20:00,85.67,85.77,85.64,85.69,261465.0,85.67,85.77,85.64,85.69,261465.0
2018-09-17 14:30:00,85.68,85.9,85.64,85.85,50523.0,85.68,85.9,85.64,85.85,50523.0
2018-09-17 14:40:00,85.84,85.85,85.72,85.78,45441.0,85.84,85.85,85.72,85.78,45441.0
2018-09-17 14:50:00,85.8,85.82,85.58,85.61,140994.0,85.8,85.82,85.58,85.61,140994.0
2018-09-17 15:00:00,85.61,85.67,85.55,85.61,46622.0,85.61,85.67,85.55,85.61,46622.0
2018-09-17 15:10:00,85.6,85.63,85.55,85.57,70158.0,85.6,85.63,85.55,85.57,70158.0
2018-09-17 15:20:00,85.56,85.6,85.5,85.53,85085.0,85.56,85.6,85.5,85.53,85085.0
2018-09-17 15:30:00,85.53,85.6,85.5,85.52,105346.0,85.53,85.6,85.5,85.52,105346.0
2018-09-17 15:40:00,85.51,85.62,85.48,85.5,129357.0,85.51,85.62,85.48,85.5,129357.0
2018-09-17 15:50:00,85.49,85.61,85.37,85.5,586881.0,85.49,85.61,85.37,85.5,586881.0
2018-09-18 09:30:00,85.0,85.35,84.56,85.02,333148.0,85.0,85.35,84.56,85.02,333148.0
2018-09-18 09:40:00,85.04,85.3,84.75,85.28,649121.0,85.04,85.3,84.75,85.28,649121.0
2018-09-18 09:50:00,85.28,85.5,85.22,85.45,157688.0,85.28,85.5,85.22,85.45,157688.0
2018-09-18 10:00:00,85.45,85.5,85.22,85.34,147680.0,85.45,85.5,85.22,85.34,147680.0
2018-09-18 10:10:00,85.33,85.38,84.93,85.03,126617.0,85.33,85.38,84.93,85.03,126617.0
2018-09-18 10:20:00,85.05,85.06,84.75,84.92,69413.0,85.05,85.06,84.75,84.92,69413.0
2018-09-18 10:30:00,84.91,85.0,84.82,84.95,62404.0,84.91,85.0,84.82,84.95,62404.0
2018-09-18 10:40:00,84.96,85.19,84.91,85.08,81186.0,84.96,85.19,84.91,85.08,81186.0
2018-09-18 10:50:00,85.08,85.2,85.06,85.12,44480.0,85.08,85.2,85.06,85.12,44480.0
2018-09-18 11:00:00,85.13,85.18,85.05,85.15,55259.0,85.13,85.18,85.05,85.15,55259.0
2018-09-18 11:10:00,85.16,85.18,85.05,85.06,35605.0,85.16,85.18,85.05,85.06,35605.0
2018-09-18 11:20:00,85.06,85.2,85.04,85.12,59966.0,85.06,85.2,85.04,85.12,59966.0
2018-09-18 11:30:00,85.13,85.15,85.06,85.1,41765.0,85.13,85.15,85.06,85.1,41765.0
2018-09-18 11:40:00,85.1,85.11,84.97,85.03,69603.0,85.1,85.11,84.97,85.03,69603.0
2018-09-18 11:50:00,85.03,85.21,85.01,85.16,46095.0,85.03,85.21,85.01,85.16,46095.0
2018-09-18 12:00:00,85.16,85.24,85.14,85.16,39083.0,85.16,85.24,85.14,85.16,39083.0
2018-09-18 12:10:00,85.17,85.18,85.12,85.14,23570.0,85.17,85.18,85.12,85.14,23570.0
2018-09-18 12:20:00,85.14,85.14,84.93,85.0,45080.0,85.14,85.14,84.93,85.0,45080.0
2018-09-18 12:30:00,85.0,85.01,84.91,84.98,36560.0,85.0,85.01,84.91,84.98,36560.0
2018-09-18 12:40:00,84.98,85.0,84.92,84.98,49222.0,84.98,85.0,84.92,84.98,49222.0
2018-09-18 12:50:00,84.99,85.02,84.97,84.98,37535.0,84.99,85.02,84.97,84.98,37535.0
2018-09-18 13:00:00,84.99,85.16,84.98,85.14,57544.0,84.99,85.16,84.98,85.14,57544.0
2018-09-18 13:10:00,85.13,85.13,85.06,85.09,31704.0,85.13,85.13,85.06,85.09,31704.0
2018-09-18 13:20:00,85.1,85.12,85.02,85.09,40664.0,85.1,85.12,85.02,85.09,40664.0
2018-09-18 13:30:00,85.08,85.17,85.06,85.12,95218.0,85.08,85.17,85.06,85.12,95218.0
2018-09-18 13:40:00,85.11,85.14,85.06,85.09,32489.0,85.11,85.14,85.06,85.09,32489.0
2018-09-18 13:50:00,85.09,85.1,85.01,85.03,75128.0,85.09,85.1,85.01,85.03,75128.0
2018-09-18 14:00:00,85.03,85.19,85.02,85.19,51018.0,85.03,85.19,85.02,85.19,51018.0
2018-09-18 14:10:00,85.19,85.19,85.07,85.09,57199.0,85.19,85.19,85.07,85.09,57199.0
2018-09-18 14:20:00,85.09,85.18,85.04,85.09,102072.0,85.09,85.18,85.04,85.09,102072.0
2018-09-18 14:30:00,85.09,85.11,84.99,85.02,90560.0,85.09,85.11,84.99,85.02,90560.0
2018-09-18 14:40:00,85.02,85.05,84.98,85.05,160647.0,85.02,85.05,84.98,85.05,160647.0
2018-09-18 14:50:00,85.05,85.25,85.04,85.23,65092.0,85.05,85.25,85.04,85.23,65092.0
2018-09-18 15:00:00,85.23,85.35,85.23,85.35,36631.0,85.23,85.35,85.23,85.35,36631.0
2018-09-18 15:10:00,85.35,85.57,85.3,85.56,167539.0,85.35,85.57,85.3,85.56,167539.0
2018-09-18 15:20:00,85.56,85.66,85.5,85.59,120616.0,85.56,85.66,85.5,85.59,120616.0
2018-09-18 15:30:00,85.59,85.59,85.37,85.42,74913.0,85.59,85.59,85.37,85.42,74913.0
2018-09-18 15:40:00,85.42,85.42,85.31,85.31,97799.0,85.42,85.42,85.31,85.31,97799.0
2018-09-18 15:50:00,85.31,85.33,85.19,85.2,340794.0,85.31,85.33,85.19,85.2,340794.0
2018-09-19 09:30:00,85.73,85.73,84.83,84.95,56210.0,85.73,85.73,84.83,84.95,56210.0
2018-09-19 09:40:00,84.91,85.06,84.9,84.95,93618.0,84.91,85.06,84.9,84.95,93618.0
2018-09-19 09:50:00,84.96,84.96,84.47,84.55,94969.0,84.96,84.96,84.47,84.55,94969.0
2018-09-19 10:00:00,84.52,84.62,84.31,84.45,55555.0,84.52,84.62,84.31,84.45,55555.0
2018-09-19 10:10:00,84.43,84.53,84.38,84.47,40091.0,84.43,84.53,84.38,84.47,40091.0
2018-09-19 10:20:00,84.47,84.84,84.47,84.68,33107.0,84.47,84.84,84.47,84.68,33107.0
2018-09-19 10:30:00,84.7,84.76,84.59,84.6,118986.0,84.7,84.76,84.59,84.6,118986.0
2018-09-19 10:40:00,84.6,84.73,84.38,84.7,62406.0,84.6,84.73,84.38,84.7,62406.0
2018-09-19 10:50:00,84.69,84.71,84.37,84.53,43284.0,84.69,84.71,84.37,84.53,43284.0
2018-09-19 11:00:00,84.53,85.0,84.52,85.0,61300.0,84.53,85.0,84.52,85.0,61300.0
2018-09-19 11:10:00,85.0,85.11,84.83,84.91,30768.0,85.0,85.11,84.83,84.91,30768.0
2018-09-19 11:20:00,84.93,84.95,84.69,84.77,39535.0,84.93,84.95,84.69,84.77,39535.0
2018-09-19 11:30:00,84.76,84.83,84.19,84.2,1864750.0,84.76,84.83,84.19,84.2,1864750.0
2018-09-19 11:40:00,84.2,84.22,84.09,84.13,59024.0,84.2,84.22,84.09,84.13,59024.0
2018-09-19 11:50:00,84.14,84.35,84.02,84.29,49812.0,84.14,84.35,84.02,84.29,49812.0
2018-09-19 12:00:00,84.3,84.62,84.27,84.52,53699.0,84.3,84.62,84.27,84.52,53699.0
2018-09-19 12:10:00,84.53,84.53,84.35,84.38,127798.0,84.53,84.53,84.35,84.38,127798.0
2018-09-19 12:20:00,84.38,84.4,84.33,84.39,33430.0,84.38,84.4,84.33,84.39,33430.0
2018-09-19 12:30:00,84.39,84.55,84.39,84.51,21976.0,84.39,84.55,84.39,84.51,21976.0
2018-09-19 12:40:00,84.51,85.0,84.5,85.0,36624.0,84.51,85.0,84.5,85.0,36624.0
2018-09-19 12:50:00,84.99,85.04,84.87,84.97,101969.0,84.99,85.04,84.87,84.97,101969.0
2018-09-19 13:00:00,84.97,85.0,84.9,84.98,29144.0,84.97,85.0,84.9,84.98,29144.0
2018-09-19 13:10:00,84.95,85.0,84.86,84.96,36408.0,84.95,85.0,84.86,84.96,36408.0
2018-09-19 13:20:00,84.95,84.95,84.87,84.91,29543.0,84.95,84.95,84.87,84.91,29543.0
2018-09-19 13:30:00,84.91,84.92,84.72,84.78,54395.0,84.91,84.92,84.72,84.78,54395.0
2018-09-19 13:40:00,84.79,84.82,84.75,84.78,17342.0,84.79,84.82,84.75,84.78,17342.0
2018-09-19 13:50:00,84.77,84.77,84.56,84.56,56263.0,84.77,84.77,84.56,84.56,56263.0
2018-09-19 14:00:00,84.56,84.59,84.5,84.51,26768.0,84.56,84.59,84.5,84.51,26768.0
2018-09-19 14:10:00,84.52,84.67,84.5,84.63,21530.0,84.52,84.67,84.5,84.63,21530.0
2018-09-19 14:20:00,84.62,84.64,84.53,84.54,64943.0,84.62,84.64,84.53,84.54,64943.0
2018-09-19 14:30:00,84.53,84.64,84.46,84.54,50290.0,84.53,84.64,84.46,84.54,50290.0
2018-09-19 14:40:00,84.54,84.58,84.49,84.52,18585.0,84.54,84.58,84.49,84.52,18585.0
2018-09-19 14:50:00,84.53,84.53,84.42,84.42,15748.0,84.53,84.53,84.42,84.42,15748.0
2018-09-19 15:00:00,84.43,84.6,84.43,84.56,49828.0,84.43,84.6,84.43,84.56,49828.0
2018-09-19 15:10:00,84.56,84.6,84.2,84.34,100618.0,84.56,84.6,84.2,84.34,100618.0
2018-09-19 15:20:00,84.37,84.41,84.28,84.32,76748.0,84.37,84.41,84.28,84.32,76748.0
2018-09-19 15:30:00,84.32,84.41,84.29,84.34,81071.0,84.32,84.41,84.29,84.34,81071.0
2018-09-19 15:40:00,84.34,84.48,84.33,84.4,124738.0,84.34,84.48,84.33,84.4,124738.0
2018-09-19 15:50:00,84.4,84.45,84.27,84.27,491631.0,84.4,84.45,84.27,84.27,491631.0
2018-09-20 09:30:00,84.6,84.91,84.05,84.87,180879.0,84.6,84.91,84.05,84.87,180879.0
2018-09-20 09:40:00,84.89,85.03,84.58,84.9,93441.0,84.89,85.03,84.58,84.9,93441.0
2018-09-20 09:50:00,84.9,84.92,84.63,84.88,88324.0,84.9,84.92,84.63,84.88,88324.0
2018-09-20 10:00:00,84.9,84.96,84.62,84.72,113077.0,84.9,84.96,84.62,84.72,113077.0
2018-09-20 10:10:00,84.72,84.94,84.72,84.81,73336.0,84.72,84.94,84.72,84.81,73336.0
2018-09-20 10:20:00,84.79,84.95,84.74,84.88,55779.0,84.79,84.95,84.74,84.88,55779.0
2018-09-20 10:30:00,84.89,85.06,84.82,84.92,187060.0,84.89,85.06,84.82,84.92,187060.0
2018-09-20 10:40:00,84.9,85.11,84.86,85.01,45137.0,84.9,85.11,84.86,85.01,45137.0
2018-09-20 10:50:00,85.03,85.18,84.99,85.13,88015.0,85.03,85.18,84.99,85.13,88015.0
2018-09-20 11:00:00,85.12,85.3,85.09,85.24,74570.0,85.12,85.3,85.09,85.24,74570.0
2018-09-20 11:10:00,85.23,85.43,85.18,85.31,146762.0,85.23,85.43,85.18,85.31,146762.0
2018-09-20 11:20:00,85.3,85.4,85.19,85.38,97156.0,85.3,85.4,85.19,85.38,97156.0
2018-09-20 11:30:00,85.4,85.45,85.28,85.4,93522.0,85.4,85.45,85.28,85.4,93522.0
2018-09-20 11:40:00,85.38,85.8,85.32,85.7,206224.0,85.38,85.8,85.32,85.7,206224.0
2018-09-20 11:50:00,85.7,85.73,85.58,85.67,127122.0,85.7,85.73,85.58,85.67,127122.0
2018-09-20 12:00:00,85.67,85.71,85.53,85.59,148912.0,85.67,85.71,85.53,85.59,148912.0
2018-09-20 12:10:00,85.6,85.74,85.56,85.65,74194.0,85.6,85.74,85.56,85.65,74194.0
2018-09-20 12:20:00,85.65,85.69,85.55,85.57,65523.0,85.65,85.69,85.55,85.57,65523.0
2018-09-20 12:30:00,85.56,85.65,85.3,85.43,1423779.0,85.56,85.65,85.3,85.43,1423779.0
2018-09-20 12:40:00,85.44,85.5,85.32,85.34,85553.0,85.44,85.5,85.32,85.34,85553.0
2018-09-20 12:50:00,85.33,85.37,85.29,85.34,45061.0,85.33,85.37,85.29,85.34,45061.0
2018-09-20 13:00:00,85.35,85.64,85.33,85.64,138461.0,85.35,85.64,85.33,85.64,138461.0
2018-09-20 13:10:00,85.63,85.74,85.63,85.66,79869.0,85.63,85.74,85.63,85.66,79869.0
2018-09-20 13:20:00,85.67,85.9,85.62,85.85,92240.0,85.67,85.9,85.62,85.85,92240.0
2018-09-20 13:30:00,85.85,85.87,85.75,85.81,56209.0,85.85,85.87,85.75,85.81,56209.0
2018-09-20 13:40:00,85.82,85.9,85.77,85.9,18544.0,85.82,85.9,85.77,85.9,18544.0
2018-09-20 13:50:00,85.88,85.96,85.85,85.95,42299.0,85.88,85.96,85.85,85.95,42299.0
2018-09-20 14:00:00,85.96,85.98,85.91,85.94,29450.0,85.96,85.98,85.91,85.94,29450.0
2018-09-20 14:10:00,85.94,85.99,85.82,85.83,32298.0,85.94,85.99,85.82,85.83,32298.0
2018-09-20 14:20:00,85.83,85.86,85.74,85.82,68339.0,85.83,85.86,85.74,85.82,68339.0
2018-09-20 14:30:00,85.82,85.88,85.79,85.85,39198.0,85.82,85.88,85.79,85.85,39198.0
2018-09-20 14:40:00,85.85,85.88,85.83,85.88,31821.0,85.85,85.88,85.83,85.88,31821.0
2018-09-20 14:50:00,85.89,85.98,85.84,85.92,40491.0,85.89,85.98,85.84,85.92,40491.0
2018-09-20 15:00:00,85.93,86.0,85.91,85.96,41185.0,85.93,86.0,85.91,85.96,41185.0
2018-09-20 15:10:00,85.96,86.29,85.96,86.26,110418.0,85.96,86.29,85.96,86.26,110418.0
2018-09-20 15:20:00,86.27,86.28,86.04,86.17,116032.0,86.27,86.28,86.04,86.17,116032.0
2018-09-20 15:30:00,86.16,86.26,86.15,86.25,150125.0,86.16,86.26,86.15,86.25,150125.0
2018-09-20 15:40:00,86.24,86.25,86.03,86.04,123568.0,86.24,86.25,86.03,86.04,123568.0
2018-09-20 15:50:00,86.03,86.3,86.03,86.23,398352.0,86.03,86.3,86.03,86.23,398352.0
2018-09-21 09:30:00,86.71,86.71,86.22,86.59,413613.0,86.71,86.71,86.22,86.59,413613.0
2018-09-21 09:40:00,86.59,86.69,86.35,86.6,48351.0,86.59,86.69,86.35,86.6,48351.0
2018-09-21 09:50:00,86.62,86.62,86.31,86.45,60101.0,86.62,86.62,86.31,86.45,60101.0
2018-09-21 10:00:00,86.44,86.63,86.38,86.52,59618.0,86.44,86.63,86.38,86.52,59618.0
2018-09-21 10:10:00,86.5,86.67,86.47,86.55,85275.0,86.5,86.67,86.47,86.55,85275.0
2018-09-21 10:20:00,86.57,86.57,86.3,86.35,41196.0,86.57,86.57,86.3,86.35,41196.0
2018-09-21 10:30:00,86.33,86.36,85.99,85.99,49537.0,86.33,86.36,85.99,85.99,49537.0
2018-09-21 10:40:00,86.03,86.2,85.99,86.13,62042.0,86.03,86.2,85.99,86.13,62042.0
2018-09-21 10:50:00,86.11,86.13,85.8,85.84,77693.0,86.11,86.13,85.8,85.84,77693.0
2018-09-21 11:00:00,85.84,85.94,85.83,85.86,33030.0,85.84,85.94,85.83,85.86,33030.0
2018-09-21 11:10:00,85.87,86.25,85.87,86.13,41236.0,85.87,86.25,85.87,86.13,41236.0
2018-09-21 11:20:00,86.13,86.24,86.03,86.1,68325.0,86.13,86.24,86.03,86.1,68325.0
2018-09-21 11:30:00,86.11,86.13,86.02,86.09,33737.0,86.11,86.13,86.02,86.09,33737.0
2018-09-21 11:40:00,86.1,86.12,86.03,86.04,53968.0,86.1,86.12,86.03,86.04,53968.0
2018-09-21 11:50:00,86.03,86.1,85.93,86.09,16727.0,86.03,86.1,85.93,86.09,16727.0
2018-09-21 12:00:00,86.1,86.15,86.03,86.11,28776.0,86.1,86.15,86.03,86.11,28776.0
2018-09-21 12:10:00,86.12,86.12,85.97,86.03,22708.0,86.12,86.12,85.97,86.03,22708.0
2018-09-21 12:20:00,86.03,86.06,85.99,85.99,25124.0,86.03,86.06,85.99,85.99,25124.0
2018-09-21 12:30:00,85.99,86.02,85.96,86.01,12254.0,85.99,86.02,85.96,86.01,12254.0
2018-09-21 12:40:00,86.0,86.04,85.92,85.93,40947.0,86.0,86.04,85.92,85.93,40947.0
2018-09-21 12:50:00,85.94,85.96,85.89,85.9,26956.0,85.94,85.96,85.89,85.9,26956.0
2018-09-21 13:00:00,85.9,85.97,85.82,85.84,26812.0,85.9,85.97,85.82,85.84,26812.0
2018-09-21 13:10:00,85.82,85.83,85.63,85.77,35445.0,85.82,85.83,85.63,85.77,35445.0
2018-09-21 13:20:00,85.78,85.78,85.69,85.7,12712.0,85.78,85.78,85.69,85.7,12712.0
2018-09-21 13:30:00,85.72,85.72,85.45,85.46,43837.0,85.72,85.72,85.45,85.46,43837.0
2018-09-21 13:40:00,85.46,85.6,85.42,85.43,32404.0,85.46,85.6,85.42,85.43,32404.0
2018-09-21 13:50:00,85.43,85.51,85.35,85.5,22768.0,85.43,85.51,85.35,85.5,22768.0
2018-09-21 14:00:00,85.5,85.51,85.27,85.28,32499.0,85.5,85.51,85.27,85.28,32499.0
2018-09-21 14:10:00,85.29,85.32,85.1,85.21,40740.0,85.29,85.32,85.1,85.21,40740.0
2018-09-21 14:20:00,85.21,85.31,85.15,85.18,78745.0,85.21,85.31,85.15,85.18,78745.0
2018-09-21 14:30:00,85.19,85.31,85.11,85.11,49856.0,85.19,85.31,85.11,85.11,49856.0
2018-09-21 14:40:00,85.1,85.22,84.83,85.05,78320.0,85.1,85.22,84.83,85.05,78320.0
2018-09-21 14:50:00,85.04,85.14,84.95,85.0,51987.0,85.04,85.14,84.95,85.0,51987.0
2018-09-21 15:00:00,85.0,85.07,84.99,85.04,23188.0,85.0,85.07,84.99,85.04,23188.0
2018-09-21 15:10:00,85.05,85.1,84.82,84.83,64272.0,85.05,85.1,84.82,84.83,64272.0
2018-09-21 15:20:00,84.84,84.84,84.67,84.84,53618.0,84.84,84.84,84.67,84.84,53618.0
2018-09-21 15:30:00,84.84,84.92,84.79,84.82,58534.0,84.84,84.92,84.79,84.82,58534.0
2018-09-21 15:40:00,84.82,84.84,84.74,84.75,92424.0,84.82,84.84,84.74,84.75,92424.0
2018-09-21 15:50:00,84.74,85.15,84.73,85.07,463227.0,84.74,85.15,84.73,85.07,463227.0
2018-09-24 09:30:00,84.6,85.33,84.51,85.22,88459.0,84.6,85.33,84.51,85.22,88459.0
2018-09-24 09:40:00,85.22,85.66,85.13,85.6,63907.0,85.22,85.66,85.13,85.6,63907.0
2018-09-24 09:50:00,85.6,85.84,85.55,85.78,64458.0,85.6,85.84,85.55,85.78,64458.0
2018-09-24 10:00:00,85.81,85.93,85.39,85.39,61974.0,85.81,85.93,85.39,85.39,61974.0
2018-09-24 10:10:00,85.37,85.53,85.33,85.33,16008.0,85.37,85.53,85.33,85.33,16008.0
2018-09-24 10:20:00,85.34,85.42,85.21,85.26,19669.0,85.34,85.42,85.21,85.26,19669.0
2018-09-24 10:30:00,85.27,85.36,85.05,85.1,14669.0,85.27,85.36,85.05,85.1,14669.0
2018-09-24 10:40:00,85.07,85.16,84.87,84.92,19476.0,85.07,85.16,84.87,84.92,19476.0
2018-09-24 10:50:00,84.96,85.15,84.96,85.15,71600.0,84.96,85.15,84.96,85.15,71600.0
2018-09-24 11:00:00,85.16,85.27,85.04,85.22,29597.0,85.16,85.27,85.04,85.22,29597.0
2018-09-24 11:10:00,85.23,85.27,85.06,85.26,35229.0,85.23,85.27,85.06,85.26,35229.0
2018-09-24 11:20:00,85.27,85.45,85.25,85.31,19391.0,85.27,85.45,85.25,85.31,19391.0
2018-09-24 11:30:00,85.32,85.37,85.2,85.26,26418.0,85.32,85.37,85.2,85.26,26418.0
2018-09-24 11:40:00,85.27,85.34,85.24,85.29,20417.0,85.27,85.34,85.24,85.29,20417.0
2018-09-24 11:50:00,85.3,85.31,85.21,85.25,19601.0,85.3,85.31,85.21,85.25,19601.0
2018-09-24 12:00:00,85.25,85.31,85.14,85.16,18648.0,85.25,85.31,85.14,85.16,18648.0
2018-09-24 12:10:00,85.17,85.18,85.08,85.12,20169.0,85.17,85.18,85.08,85.12,20169.0
2018-09-24 12:20:00,85.12,85.14,85.01,85.03,42312.0,85.12,85.14,85.01,85.03,42312.0
2018-09-24 12:30:00,85.02,85.04,84.9,85.0,48294.0,85.02,85.04,84.9,85.0,48294.0
2018-09-24 12:40:00,85.0,85.01,84.93,84.93,30370.0,85.0,85.01,84.93,84.93,30370.0
2018-09-24 12:50:00,84.95,84.97,84.66,84.68,26080.0,84.95,84.97,84.66,84.68,26080.0
2018-09-24 13:00:00,84.68,84.74,84.57,84.59,26646.0,84.68,84.74,84.57,84.59,26646.0
2018-09-24 13:10:00,84.6,84.71,84.57,84.61,19487.0,84.6,84.71,84.57,84.61,19487.0
2018-09-24 13:20:00,84.66,84.78,84.47,84.47,33280.0,84.66,84.78,84.47,84.47,33280.0
2018-09-24 13:30:00,84.5,84.54,84.23,84.35,130160.0,84.5,84.54,84.23,84.35,130160.0
2018-09-24 13:40:00,84.34,84.49,84.3,84.42,41154.0,84.34,84.49,84.3,84.42,41154.0
2018-09-24 13:50:00,84.44,84.59,84.42,84.58,19176.0,84.44,84.59,84.42,84.58,19176.0
2018-09-24 14:00:00,84.57,84.65,84.57,84.62,16800.0,84.57,84.65,84.57,84.62,16800.0
2018-09-24 14:10:00,84.63,84.66,84.54,84.56,15500.0,84.63,84.66,84.54,84.56,15500.0
2018-09-24 14:20:00,84.56,84.63,84.5,84.61,20089.0,84.56,84.63,84.5,84.61,20089.0
2018-09-24 14:30:00,84.61,84.7,84.53,84.56,66981.0,84.61,84.7,84.53,84.56,66981.0
2018-09-24 14:40:00,84.55,84.73,84.52,84.7,36596.0,84.55,84.73,84.52,84.7,36596.0
2018-09-24 14:50:00,84.7,84.83,84.69,84.81,36956.0,84.7,84.83,84.69,84.81,36956.0
2018-09-24 15:00:00,84.81,85.03,84.78,85.03,44972.0,84.81,85.03,84.78,85.03,44972.0
2018-09-24 15:10:00,85.02,85.15,85.01,85.15,52676.0,85.02,85.15,85.01,85.15,52676.0
2018-09-24 15:20:00,85.14,85.18,85.03,85.12,40404.0,85.14,85.18,85.03,85.12,40404.0
2018-09-24 15:30:00,85.12,85.25,85.05,85.25,59131.0,85.12,85.25,85.05,85.25,59131.0
2018-09-24 15:40:00,85.23,85.51,85.21,85.5,131571.0,85.23,85.51,85.21,85.5,131571.0
2018-09-24 15:50:00,85.5,85.67,85.32,85.63,468937.0,85.5,85.67,85.32,85.63,468937.0
2018-09-25 09:30:00,84.44,85.05,84.42,84.45,164777.0,84.44,85.05,84.42,84.45,164777.0
2018-09-25 09:40:00,84.4,84.78,84.37,84.42,118729.0,84.4,84.78,84.37,84.42,118729.0
2018-09-25 09:50:00,84.42,84.47,84.17,84.44,89365.0,84.42,84.47,84.17,84.44,89365.0
2018-09-25 10:00:00,84.44,84.47,84.27,84.31,54039.0,84.44,84.47,84.27,84.31,54039.0
2018-09-25 10:10:00,84.33,84.49,84.25,84.38,71627.0,84.33,84.49,84.25,84.38,71627.0
2018-09-25 10:20:00,84.38,84.38,84.01,84.28,57810.0,84.38,84.38,84.01,84.28,57810.0
2018-09-25 10:30:00,84.3,84.74,84.25,84.7,66385.0,84.3,84.74,84.25,84.7,66385.0
2018-09-25 10:40:00,84.69,84.89,84.67,84.88,46151.0,84.69,84.89,84.67,84.88,46151.0
2018-09-25 10:50:00,84.89,84.94,84.66,84.67,35038.0,84.89,84.94,84.66,84.67,35038.0
2018-09-25 11:00:00,84.69,84.89,84.59,84.88,55170.0,84.69,84.89,84.59,84.88,55170.0
2018-09-25 11:10:00,84.89,84.95,84.85,84.86,37376.0,84.89,84.95,84.85,84.86,37376.0
2018-09-25 11:20:00,84.82,84.98,84.8,84.97,27667.0,84.82,84.98,84.8,84.97,27667.0
2018-09-25 11:30:00,84.97,85.25,84.97,85.2,51524.0,84.97,85.25,84.97,85.2,51524.0
2018-09-25 11:40:00,85.2,85.32,85.2,85.32,28142.0,85.2,85.32,85.2,85.32,28142.0
2018-09-25 11:50:00,85.32,85.46,85.29,85.38,96016.0,85.32,85.46,85.29,85.38,96016.0
2018-09-25 12:00:00,85.39,85.49,85.3,85.42,60407.0,85.39,85.49,85.3,85.42,60407.0
2018-09-25 12:10:00,85.41,85.43,85.3,85.3,25251.0,85.41,85.43,85.3,85.3,25251.0
2018-09-25 12:20:00,85.31,85.38,85.15,85.17,31770.0,85.31,85.38,85.15,85.17,31770.0
2018-09-25 12:30:00,85.17,85.35,85.1,85.35,29541.0,85.17,85.35,85.1,85.35,29541.0
2018-09-25 12:40:00,85.36,85.38,85.07,85.08,17863.0,85.36,85.38,85.07,85.08,17863.0
2018-09-25 12:50:00,85.08,85.11,85.01,85.08,29017.0,85.08,85.11,85.01,85.08,29017.0
2018-09-25 13:00:00,85.08,85.08,84.95,85.03,18809.0,85.08,85.08,84.95,85.03,18809.0
2018-09-25 13:10:00,85.05,85.06,84.99,84.99,21376.0,85.05,85.06,84.99,84.99,21376.0
2018-09-25 13:20:00,85.0,85.11,84.97,85.09,24242.0,85.0,85.11,84.97,85.09,24242.0
2018-09-25 13:30:00,85.09,85.21,85.07,85.1,43335.0,85.09,85.21,85.07,85.1,43335.0
2018-09-25 13:40:00,85.09,85.17,84.99,85.14,58000.0,85.09,85.17,84.99,85.14,58000.0
2018-09-25 13:50:00,85.14,85.43,85.06,85.42,49381.0,85.14,85.43,85.06,85.42,49381.0
2018-09-25 14:00:00,85.4,85.51,85.32,85.49,86391.0,85.4,85.51,85.32,85.49,86391.0
2018-09-25 14:10:00,85.48,85.5,85.34,85.48,35539.0,85.48,85.5,85.34,85.48,35539.0
2018-09-25 14:20:00,85.47,85.52,85.41,85.51,23321.0,85.47,85.52,85.41,85.51,23321.0
2018-09-25 14:30:00,85.51,85.51,85.44,85.44,31886.0,85.51,85.51,85.44,85.44,31886.0
2018-09-25 14:40:00,85.44,85.51,85.41,85.46,38168.0,85.44,85.51,85.41,85.46,38168.0
2018-09-25 14:50:00,85.47,85.5,85.43,85.46,22042.0,85.47,85.5,85.43,85.46,22042.0
2018-09-25 15:00:00,85.47,85.49,85.41,85.42,24883.0,85.47,85.49,85.41,85.42,24883.0
2018-09-25 15:10:00,85.43,85.43,85.33,85.35,120789.0,85.43,85.43,85.33,85.35,120789.0
2018-09-25 15:20:00,85.34,85.34,85.22,85.23,38126.0,85.34,85.34,85.22,85.23,38126.0
2018-09-25 15:30:00,85.23,85.28,85.15,85.18,333325.0,85.23,85.28,85.15,85.18,333325.0
2018-09-25 15:40:00,85.17,85.17,85.01,85.04,76628.0,85.17,85.17,85.01,85.04,76628.0
2018-09-25 15:50:00,85.04,85.31,85.0,85.26,479325.0,85.04,85.31,85.0,85.26,479325.0
2018-09-26 09:30:00,85.71,85.71,85.07,85.35,193520.0,85.71,85.71,85.07,85.35,193520.0
2018-09-26 09:40:00,85.35,85.45,84.93,85.03,73933.0,85.35,85.45,84.93,85.03,73933.0
2018-09-26 09:50:00,85.02,85.09,84.48,84.63,57635.0,85.02,85.09,84.48,84.63,57635.0
2018-09-26 10:00:00,84.66,84.77,84.55,84.69,42791.0,84.66,84.77,84.55,84.69,42791.0
2018-09-26 10:10:00,84.7,84.8,84.57,84.76,109283.0,84.7,84.8,84.57,84.76,109283.0
2018-09-26 10:20:00,84.76,84.9,84.71,84.86,82729.0,84.76,84.9,84.71,84.86,82729.0
2018-09-26 10:30:00,84.89,85.03,84.82,84.92,136796.0,84.89,85.03,84.82,84.92,136796.0
2018-09-26 10:40:00,84.91,84.96,84.8,84.94,80514.0,84.91,84.96,84.8,84.94,80514.0
2018-09-26 10:50:00,84.93,84.95,84.75,84.77,53349.0,84.93,84.95,84.75,84.77,53349.0
2018-09-26 11:00:00,84.77,84.89,84.74,84.83,66318.0,84.77,84.89,84.74,84.83,66318.0
2018-09-26 11:10:00,84.84,84.99,84.83,84.84,40512.0,84.84,84.99,84.83,84.84,40512.0
2018-09-26 11:20:00,84.85,84.95,84.8,84.89,70749.0,84.85,84.95,84.8,84.89,70749.0
2018-09-26 11:30:00,84.89,85.0,84.82,84.95,91846.0,84.89,85.0,84.82,84.95,91846.0
2018-09-26 11:40:00,84.94,85.0,84.94,84.97,34209.0,84.94,85.0,84.94,84.97,34209.0
2018-09-26 11:50:00,84.97,85.34,84.93,85.2,197450.0,84.97,85.34,84.93,85.2,197450.0
2018-09-26 12:00:00,85.21,85.22,85.1,85.13,26080.0,85.21,85.22,85.1,85.13,26080.0
2018-09-26 12:10:00,85.15,85.21,85.09,85.11,64102.0,85.15,85.21,85.09,85.11,64102.0
2018-09-26 12:20:00,85.12,85.14,85.09,85.12,17159.0,85.12,85.14,85.09,85.12,17159.0
2018-09-26 12:30:00,85.12,85.45,85.11,85.42,119359.0,85.12,85.45,85.11,85.42,119359.0
2018-09-26 12:40:00,85.39,85.41,85.27,85.35,32954.0,85.39,85.41,85.27,85.35,32954.0
2018-09-26 12:50:00,85.33,85.42,85.32,85.37,36043.0,85.33,85.42,85.32,85.37,36043.0
2018-09-26 13:00:00,85.37,85.39,85.14,85.15,89489.0,85.37,85.39,85.14,85.15,89489.0
2018-09-26 13:10:00,85.16,85.3,85.0,85.2,217483.0,85.16,85.3,85.0,85.2,217483.0
2018-09-26 13:20:00,85.2,85.25,85.09,85.16,48183.0,85.2,85.25,85.09,85.16,48183.0
2018-09-26 13:30:00,85.18,85.27,85.12,85.2,48540.0,85.18,85.27,85.12,85.2,48540.0
2018-09-26 13:40:00,85.2,85.21,85.09,85.09,32850.0,85.2,85.21,85.09,85.09,32850.0
2018-09-26 13:50:00,85.09,85.1,84.9,85.0,67704.0,85.09,85.1,84.9,85.0,67704.0
2018-09-26 14:00:00,84.99,85.26,84.97,85.04,73584.0,84.99,85.26,84.97,85.04,73584.0
2018-09-26 14:10:00,85.04,85.16,84.99,85.06,157868.0,85.04,85.16,84.99,85.06,157868.0
2018-09-26 14:20:00,85.06,85.06,84.91,85.0,83677.0,85.06,85.06,84.91,85.0,83677.0
2018-09-26 14:30:00,84.99,85.2,84.99,85.17,69294.0,84.99,85.2,84.99,85.17,69294.0
2018-09-26 14:40:00,85.16,85.2,85.09,85.11,57269.0,85.16,85.2,85.09,85.11,57269.0
2018-09-26 14:50:00,85.1,85.17,85.08,85.13,63529.0,85.1,85.17,85.08,85.13,63529.0
2018-09-26 15:00:00,85.13,85.13,84.88,84.9,58154.0,85.13,85.13,84.88,84.9,58154.0
2018-09-26 15:10:00,84.89,84.93,84.8,84.83,55456.0,84.89,84.93,84.8,84.83,55456.0
2018-09-26 15:20:00,84.83,84.95,84.75,84.89,85233.0,84.83,84.95,84.75,84.89,85233.0
2018-09-26 15:30:00,84.9,84.96,84.73,84.8,203015.0,84.9,84.96,84.73,84.8,203015.0
2018-09-26 15:40:00,84.8,84.81,84.4,84.4,159136.0,84.8,84.81,84.4,84.4,159136.0
2018-09-26 15:50:00,84.4,84.45,84.29,84.35,385785.0,84.4,84.45,84.29,84.35,385785.0
2018-09-27 09:30:00,84.18,84.41,83.04,83.24,106270.0,84.18,84.41,83.04,83.24,106270.0
2018-09-27 09:40:00,83.26,83.41,83.08,83.09,87806.0,83.26,83.41,83.08,83.09,87806.0
2018-09-27 09:50:00,83.09,83.2,82.82,82.85,65721.0,83.09,83.2,82.82,82.85,65721.0
2018-09-27 10:00:00,82.83,82.99,82.61,82.95,97544.0,82.83,82.99,82.61,82.95,97544.0
2018-09-27 10:10:00,82.95,83.15,82.89,83.03,113546.0,82.95,83.15,82.89,83.03,113546.0
2018-09-27 10:20:00,83.03,83.29,82.99,83.23,51436.0,83.03,83.29,82.99,83.23,51436.0
2018-09-27 10:30:00,83.24,83.27,83.11,83.2,39572.0,83.24,83.27,83.11,83.2,39572.0
2018-09-27 10:40:00,83.2,83.34,83.19,83.25,56126.0,83.2,83.34,83.19,83.25,56126.0
2018-09-27 10:50:00,83.24,83.24,83.09,83.15,31442.0,83.24,83.24,83.09,83.15,31442.0
2018-09-27 11:00:00,83.16,83.24,83.12,83.21,35542.0,83.16,83.24,83.12,83.21,35542.0
2018-09-27 11:10:00,83.2,83.22,82.99,83.08,44754.0,83.2,83.22,82.99,83.08,44754.0
2018-09-27 11:20:00,83.08,83.17,83.01,83.12,30594.0,83.08,83.17,83.01,83.12,30594.0
2018-09-27 11:30:00,83.1,83.13,83.04,83.07,29404.0,83.1,83.13,83.04,83.07,29404.0
2018-09-27 11:40:00,83.08,83.1,82.84,82.86,47080.0,83.08,83.1,82.84,82.86,47080.0
2018-09-27 11:50:00,82.87,83.01,82.86,82.95,38154.0,82.87,83.01,82.86,82.95,38154.0
2018-09-27 12:00:00,82.96,82.97,82.78,82.78,69482.0,82.96,82.97,82.78,82.78,69482.0
2018-09-27 12:10:00,82.78,82.82,82.7,82.79,52210.0,82.78,82.82,82.7,82.79,52210.0
2018-09-27 12:20:00,82.8,82.89,82.74,82.84,39640.0,82.8,82.89,82.74,82.84,39640.0
2018-09-27 12:30:00,82.84,82.86,82.7,82.74,81430.0,82.84,82.86,82.7,82.74,81430.0
2018-09-27 12:40:00,82.74,82.77,82.68,82.71,35722.0,82.74,82.77,82.68,82.71,35722.0
2018-09-27 12:50:00,82.7,82.73,82.53,82.56,59165.0,82.7,82.73,82.53,82.56,59165.0
2018-09-27 13:00:00,82.55,82.58,82.42,82.54,62573.0,82.55,82.58,82.42,82.54,62573.0
2018-09-27 13:10:00,82.54,82.56,82.4,82.44,47749.0,82.54,82.56,82.4,82.44,47749.0
2018-09-27 13:20:00,82.44,82.45,82.16,82.17,69634.0,82.44,82.45,82.16,82.17,69634.0
2018-09-27 13:30:00,82.17,82.41,82.02,82.4,114452.0,82.17,82.41,82.02,82.4,114452.0
2018-09-27 13:40:00,82.41,82.41,82.22,82.29,37672.0,82.41,82.41,82.22,82.29,37672.0
2018-09-27 13:50:00,82.3,82.37,82.27,82.3,45390.0,82.3,82.37,82.27,82.3,45390.0
2018-09-27 14:00:00,82.29,82.43,82.26,82.38,50398.0,82.29,82.43,82.26,82.38,50398.0
2018-09-27 14:10:00,82.38,82.56,82.37,82.56,37852.0,82.38,82.56,82.37,82.56,37852.0
2018-09-27 14:20:00,82.57,82.58,82.43,82.46,50135.0,82.57,82.58,82.43,82.46,50135.0
2018-09-27 14:30:00,82.45,82.56,82.32,82.37,71297.0,82.45,82.56,82.32,82.37,71297.0
2018-09-27 14:40:00,82.38,82.38,82.29,82.3,62111.0,82.38,82.38,82.29,82.3,62111.0
2018-09-27 14:50:00,82.31,82.32,81.93,82.03,170816.0,82.31,82.32,81.93,82.03,170816.0
2018-09-27 15:00:00,82.03,82.14,82.02,82.05,54496.0,82.03,82.14,82.02,82.05,54496.0
2018-09-27 15:10:00,82.05,82.12,81.95,82.07,62873.0,82.05,82.12,81.95,82.07,62873.0
2018-09-27 15:20:00,82.06,82.1,81.96,81.99,48346.0,82.06,82.1,81.96,81.99,48346.0
2018-09-27 15:30:00,82.01,82.05,81.94,81.97,146333.0,82.01,82.05,81.94,81.97,146333.0
2018-09-27 15:40:00,81.98,82.06,81.93,82.02,174021.0,81.98,82.06,81.93,82.02,174021.0
2018-09-27 15:50:00,82.01,82.13,82.01,82.06,354410.0,82.01,82.13,82.01,82.06,354410.0
2018-09-28 09:30:00,82.39,82.39,81.46,81.7,61547.0,82.39,82.39,81.46,81.7,61547.0
2018-09-28 09:40:00,81.71,81.87,81.54,81.74,113760.0,81.71,81.87,81.54,81.74,113760.0
2018-09-28 09:50:00,81.77,81.8,81.53,81.59,202930.0,81.77,81.8,81.53,81.59,202930.0
2018-09-28 10:00:00,81.61,81.73,81.29,81.33,63662.0,81.61,81.73,81.29,81.33,63662.0
2018-09-28 10:10:00,81.33,81.36,81.06,81.12,78064.0,81.33,81.36,81.06,81.12,78064.0
2018-09-28 10:20:00,81.11,81.47,81.1,81.41,77404.0,81.11,81.47,81.1,81.41,77404.0
2018-09-28 10:30:00,81.41,81.77,81.41,81.76,48053.0,81.41,81.77,81.41,81.76,48053.0
2018-09-28 10:40:00,81.76,81.77,81.59,81.61,46732.0,81.76,81.77,81.59,81.61,46732.0
2018-09-28 10:50:00,81.61,81.69,81.45,81.68,66141.0,81.61,81.69,81.45,81.68,66141.0
2018-09-28 11:00:00,81.67,81.69,81.6,81.66,30068.0,81.67,81.69,81.6,81.66,30068.0
2018-09-28 11:10:00,81.67,81.7,81.52,81.57,37991.0,81.67,81.7,81.52,81.57,37991.0
2018-09-28 11:20:00,81.56,81.69,81.52,81.61,43072.0,81.56,81.69,81.52,81.61,43072.0
2018-09-28 11:30:00,81.61,81.63,81.51,81.54,43347.0,81.61,81.63,81.51,81.54,43347.0
2018-09-28 11:40:00,81.54,81.64,81.48,81.57,32587.0,81.54,81.64,81.48,81.57,32587.0
2018-09-28 11:50:00,81.57,81.59,81.52,81.52,33410.0,81.57,81.59,81.52,81.52,33410.0
2018-09-28 12:00:00,81.54,81.59,81.43,81.56,41324.0,81.54,81.59,81.43,81.56,41324.0
2018-09-28 12:10:00,81.55,81.58,81.39,81.39,44415.0,81.55,81.58,81.39,81.39,44415.0
2018-09-28 12:20:00,81.39,81.4,81.24,81.34,34143.0,81.39,81.4,81.24,81.34,34143.0
2018-09-28 12:30:00,81.34,81.46,81.32,81.39,33500.0,81.34,81.46,81.32,81.39,33500.0
2018-09-28 12:40:00,81.38,81.4,81.25,81.25,26668.0,81.38,81.4,81.25,81.25,26668.0
2018-09-28 12:50:00,81.25,81.33,81.25,81.26,27737.0,81.25,81.33,81.25,81.26,27737.0
2018-09-28 13:00:00,81.25,81.39,81.21,81.39,39542.0,81.25,81.39,81.21,81.39,39542.0
2018-09-28 13:10:00,81.39,81.44,81.37,81.41,18846.0,81.39,81.44,81.37,81.41,18846.0
2018-09-28 13:20:00,81.42,81.55,81.41,81.45,39498.0,81.42,81.55,81.41,81.45,39498.0
2018-09-28 13:30:00,81.46,81.61,81.43,81.55,36654.0,81.46,81.61,81.43,81.55,36654.0
2018-09-28 13:40:00,81.56,81.61,81.5,81.5,31608.0,81.56,81.61,81.5,81.5,31608.0
2018-09-28 13:50:00,81.51,81.55,81.48,81.5,33459.0,81.51,81.55,81.48,81.5,33459.0
2018-09-28 14:00:00,81.5,81.51,81.37,81.45,50306.0,81.5,81.51,81.37,81.45,50306.0
2018-09-28 14:10:00,81.45,81.45,81.27,81.28,43278.0,81.45,81.45,81.27,81.28,43278.0
2018-09-28 14:20:00,81.27,81.48,81.12,81.12,141066.0,81.27,81.48,81.12,81.12,141066.0
2018-09-28 14:30:00,81.12,81.47,80.94,81.45,131813.0,81.12,81.47,80.94,81.45,131813.0
2018-09-28 14:40:00,81.46,81.53,81.42,81.5,81509.0,81.46,81.53,81.42,81.5,81509.0
2018-09-28 14:50:00,81.49,81.51,81.41,81.41,39632.0,81.49,81.51,81.41,81.41,39632.0
2018-09-28 15:00:00,81.42,81.42,81.24,81.28,49180.0,81.42,81.42,81.24,81.28,49180.0
2018-09-28 15:10:00,81.28,81.32,81.24,81.27,41651.0,81.28,81.32,81.24,81.27,41651.0
2018-09-28 15:20:00,81.27,81.34,81.25,81.31,62081.0,81.27,81.34,81.25,81.31,62081.0
2018-09-28 15:30:00,81.31,81.51,81.26,81.47,124031.0,81.31,81.51,81.26,81.47,124031.0
2018-09-28 15:40:00,81.47,81.51,81.41,81.47,112420.0,81.47,81.51,81.41,81.47,112420.0
2018-09-28 15:50:00,81.47,81.58,81.45,81.55,286379.0,81.47,81.58,81.45,81.55,286379.0
2018-10-01 09:30:00,81.91,82.09,81.72,81.79,86821.0,81.91,82.09,81.72,81.79,86821.0
2018-10-01 09:40:00,81.79,82.27,81.78,82.19,189773.0,81.79,82.27,81.78,82.19,189773.0
2018-10-01 09:50:00,82.19,82.29,82.0,82.03,88125.0,82.19,82.29,82.0,82.03,88125.0
2018-10-01 10:00:00,82.04,82.07,81.81,81.9,48775.0,82.04,82.07,81.81,81.9,48775.0
2018-10-01 10:10:00,81.9,81.97,81.66,81.66,69209.0,81.9,81.97,81.66,81.66,69209.0
2018-10-01 10:20:00,81.67,81.84,81.59,81.84,61612.0,81.67,81.84,81.59,81.84,61612.0
2018-10-01 10:30:00,81.85,81.98,81.82,81.97,47033.0,81.85,81.98,81.82,81.97,47033.0
2018-10-01 10:40:00,81.98,82.13,81.95,82.13,66035.0,81.98,82.13,81.95,82.13,66035.0
2018-10-01 10:50:00,82.13,82.17,82.0,82.04,61469.0,82.13,82.17,82.0,82.04,61469.0
2018-10-01 11:00:00,82.04,82.05,81.73,81.85,143015.0,82.04,82.05,81.73,81.85,143015.0
2018-10-01 11:10:00,81.85,82.03,81.83,81.95,67450.0,81.85,82.03,81.83,81.95,67450.0
2018-10-01 11:20:00,81.94,81.96,81.87,81.89,44320.0,81.94,81.96,81.87,81.89,44320.0
2018-10-01 11:30:00,81.89,82.07,81.84,81.88,52717.0,81.89,82.07,81.84,81.88,52717.0
2018-10-01 11:40:00,81.9,81.92,81.77,81.83,36684.0,81.9,81.92,81.77,81.83,36684.0
2018-10-01 11:50:00,81.82,81.86,81.71,81.75,49081.0,81.82,81.86,81.71,81.75,49081.0
2018-10-01 12:00:00,81.74,81.74,81.56,81.56,43154.0,81.74,81.74,81.56,81.56,43154.0
2018-10-01 12:10:00,81.57,81.83,81.57,81.79,85613.0,81.57,81.83,81.57,81.79,85613.0
2018-10-01 12:20:00,81.76,81.99,81.76,81.94,98626.0,81.76,81.99,81.76,81.94,98626.0
2018-10-01 12:30:00,81.92,81.97,81.76,81.81,30219.0,81.92,81.97,81.76,81.81,30219.0
2018-10-01 12:40:00,81.8,81.91,81.78,81.9,45170.0,81.8,81.91,81.78,81.9,45170.0
2018-10-01 12:50:00,81.89,82.02,81.88,82.0,47332.0,81.89,82.02,81.88,82.0,47332.0
2018-10-01 13:00:00,82.01,82.16,82.0,82.15,32062.0,82.01,82.16,82.0,82.15,32062.0
2018-10-01 13:10:00,82.15,82.22,82.14,82.18,46725.0,82.15,82.22,82.14,82.18,46725.0
2018-10-01 13:20:00,82.16,82.22,82.13,82.19,45247.0,82.16,82.22,82.13,82.19,45247.0
2018-10-01 13:30:00,82.19,82.23,82.16,82.21,40600.0,82.19,82.23,82.16,82.21,40600.0
2018-10-01 13:40:00,82.21,82.39,82.21,82.32,35223.0,82.21,82.39,82.21,82.32,35223.0
2018-10-01 13:50:00,82.33,82.36,82.28,82.29,38029.0,82.33,82.36,82.28,82.29,38029.0
2018-10-01 14:00:00,82.29,82.29,82.21,82.29,84156.0,82.29,82.29,82.21,82.29,84156.0
2018-10-01 14:10:00,82.28,82.34,82.24,82.28,49808.0,82.28,82.34,82.24,82.28,49808.0
2018-10-01 14:20:00,82.28,82.33,82.24,82.27,57856.0,82.28,82.33,82.24,82.27,57856.0
2018-10-01 14:30:00,82.28,82.41,82.27,82.39,97869.0,82.28,82.41,82.27,82.39,97869.0
2018-10-01 14:40:00,82.38,82.46,82.3,82.46,40134.0,82.38,82.46,82.3,82.46,40134.0
2018-10-01 14:50:00,82.45,82.62,82.45,82.57,91675.0,82.45,82.62,82.45,82.57,91675.0
2018-10-01 15:00:00,82.58,82.69,82.58,82.59,65406.0,82.58,82.69,82.58,82.59,65406.0
2018-10-01 15:10:00,82.58,82.66,82.58,82.64,52455.0,82.58,82.66,82.58,82.64,52455.0
2018-10-01 15:20:00,82.63,82.64,82.33,82.4,83830.0,82.63,82.64,82.33,82.4,83830.0
2018-10-01 15:30:00,82.39,82.62,82.39,82.56,104815.0,82.39,82.62,82.39,82.56,104815.0
2018-10-01 15:40:00,82.55,82.64,82.48,82.54,119537.0,82.55,82.64,82.48,82.54,119537.0
2018-10-01 15:50:00,82.53,82.54,82.2,82.2,349027.0,82.53,82.54,82.2,82.2,349027.0
2018-10-02 09:30:00,82.41,82.87,82.21,82.81,59330.0,82.41,82.87,82.21,82.81,59330.0
2018-10-02 09:40:00,82.83,82.97,82.64,82.94,50111.0,82.83,82.97,82.64,82.94,50111.0
2018-10-02 09:50:00,82.93,82.93,82.61,82.61,73266.0,82.93,82.93,82.61,82.61,73266.0
2018-10-02 10:00:00,82.61,82.62,82.27,82.36,74205.0,82.61,82.62,82.27,82.36,74205.0
2018-10-02 10:10:00,82.35,82.42,82.28,82.33,50286.0,82.35,82.42,82.28,82.33,50286.0
2018-10-02 10:20:00,82.33,82.39,82.17,82.36,57989.0,82.33,82.39,82.17,82.36,57989.0
2018-10-02 10:30:00,82.36,82.41,82.13,82.13,37644.0,82.36,82.41,82.13,82.13,37644.0
2018-10-02 10:40:00,82.13,82.3,82.12,82.29,24322.0,82.13,82.3,82.12,82.29,24322.0
2018-10-02 10:50:00,82.31,82.34,82.19,82.22,33469.0,82.31,82.34,82.19,82.22,33469.0
2018-10-02 11:00:00,82.23,82.25,82.13,82.22,35934.0,82.23,82.25,82.13,82.22,35934.0
2018-10-02 11:10:00,82.23,82.28,82.1,82.12,34488.0,82.23,82.28,82.1,82.12,34488.0
2018-10-02 11:20:00,82.14,82.15,81.93,81.96,57826.0,82.14,82.15,81.93,81.96,57826.0
2018-10-02 11:30:00,81.94,82.18,81.94,82.18,24478.0,81.94,82.18,81.94,82.18,24478.0
2018-10-02 11:40:00,82.18,82.32,82.15,82.27,19902.0,82.18,82.32,82.15,82.27,19902.0
2018-10-02 11:50:00,82.27,82.28,82.14,82.14,18070.0,82.27,82.28,82.14,82.14,18070.0
2018-10-02 12:00:00,82.16,82.2,82.05,82.11,27881.0,82.16,82.2,82.05,82.11,27881.0
2018-10-02 12:10:00,82.11,82.11,81.96,82.01,47498.0,82.11,82.11,81.96,82.01,47498.0
2018-10-02 12:20:00,82.0,82.09,81.93,81.98,26693.0,82.0,82.09,81.93,81.98,26693.0
2018-10-02 12:30:00,82.0,82.05,81.98,82.03,41390.0,82.0,82.05,81.98,82.03,41390.0
2018-10-02 12:40:00,82.04,82.16,82.03,82.05,25490.0,82.04,82.16,82.03,82.05,25490.0
2018-10-02 12:50:00,82.04,82.04,81.94,81.99,23080.0,82.04,82.04,81.94,81.99,23080.0
2018-10-02 13:00:00,81.99,82.06,81.94,82.02,30595.0,81.99,82.06,81.94,82.02,30595.0
2018-10-02 13:10:00,82.0,82.01,81.87,81.89,24588.0,82.0,82.01,81.87,81.89,24588.0
2018-10-02 13:20:00,81.88,81.91,81.7,81.7,44879.0,81.88,81.91,81.7,81.7,44879.0
2018-10-02 13:30:00,81.7,81.72,81.43,81.54,124167.0,81.7,81.72,81.43,81.54,124167.0
2018-10-02 13:40:00,81.54,81.61,81.51,81.56,46461.0,81.54,81.61,81.51,81.56,46461.0
2018-10-02 13:50:00,81.56,81.79,81.54,81.78,57099.0,81.56,81.79,81.54,81.78,57099.0
2018-10-02 14:00:00,81.79,81.88,81.77,81.83,57879.0,81.79,81.88,81.77,81.83,57879.0
2018-10-02 14:10:00,81.84,81.91,81.8,81.87,42224.0,81.84,81.91,81.8,81.87,42224.0
2018-10-02 14:20:00,81.87,82.01,81.87,81.97,114676.0,81.87,82.01,81.87,81.97,114676.0
2018-10-02 14:30:00,81.98,82.02,81.79,81.85,65403.0,81.98,82.02,81.79,81.85,65403.0
2018-10-02 14:40:00,81.85,81.89,81.73,81.77,38859.0,81.85,81.89,81.73,81.77,38859.0
2018-10-02 14:50:00,81.76,81.84,81.62,81.78,32724.0,81.76,81.84,81.62,81.78,32724.0
2018-10-02 15:00:00,81.78,81.87,81.67,81.84,61171.0,81.78,81.87,81.67,81.84,61171.0
2018-10-02 15:10:00,81.85,81.85,81.62,81.65,37483.0,81.85,81.85,81.62,81.65,37483.0
2018-10-02 15:20:00,81.66,81.75,81.63,81.69,61813.0,81.66,81.75,81.63,81.69,61813.0
2018-10-02 15:30:00,81.69,81.74,81.58,81.62,106553.0,81.69,81.74,81.58,81.62,106553.0
2018-10-02 15:40:00,81.62,81.8,81.62,81.75,96469.0,81.62,81.8,81.62,81.75,96469.0
2018-10-02 15:50:00,81.75,81.78,81.62,81.64,323280.0,81.75,81.78,81.62,81.64,323280.0
2018-10-03 09:30:00,81.64,81.67,80.83,81.1,96952.0,81.64,81.67,80.83,81.1,96952.0
2018-10-03 09:40:00,81.09,81.46,81.03,81.2,74796.0,81.09,81.46,81.03,81.2,74796.0
2018-10-03 09:50:00,81.2,81.46,81.15,81.41,98587.0,81.2,81.46,81.15,81.41,98587.0
2018-10-03 10:00:00,81.38,81.53,81.2,81.36,81514.0,81.38,81.53,81.2,81.36,81514.0
2018-10-03 10:10:00,81.38,81.49,81.25,81.42,64286.0,81.38,81.49,81.25,81.42,64286.0
2018-10-03 10:20:00,81.43,81.56,81.33,81.56,45035.0,81.43,81.56,81.33,81.56,45035.0
2018-10-03 10:30:00,81.57,81.84,81.55,81.77,45709.0,81.57,81.84,81.55,81.77,45709.0
2018-10-03 10:40:00,81.78,82.09,81.74,82.03,41928.0,81.78,82.09,81.74,82.03,41928.0
2018-10-03 10:50:00,82.02,82.08,81.9,81.97,52972.0,82.02,82.08,81.9,81.97,52972.0
2018-10-03 11:00:00,81.94,82.04,81.9,82.01,32772.0,81.94,82.04,81.9,82.01,32772.0
2018-10-03 11:10:00,82.02,82.13,81.93,82.07,44964.0,82.02,82.13,81.93,82.07,44964.0
2018-10-03 11:20:00,82.07,82.15,81.98,82.13,25007.0,82.07,82.15,81.98,82.13,25007.0
2018-10-03 11:30:00,82.1,82.11,81.92,81.92,43538.0,82.1,82.11,81.92,81.92,43538.0
2018-10-03 11:40:00,81.92,81.92,81.76,81.84,32123.0,81.92,81.92,81.76,81.84,32123.0
2018-10-03 11:50:00,81.84,81.96,81.83,81.87,34420.0,81.84,81.96,81.83,81.87,34420.0
2018-10-03 12:00:00,81.87,81.9,81.82,81.87,23535.0,81.87,81.9,81.82,81.87,23535.0
2018-10-03 12:10:00,81.86,82.02,81.83,82.0,28603.0,81.86,82.02,81.83,82.0,28603.0
2018-10-03 12:20:00,81.99,82.06,81.96,82.04,27622.0,81.99,82.06,81.96,82.04,27622.0
2018-10-03 12:30:00,82.02,82.06,81.82,81.82,74994.0,82.02,82.06,81.82,81.82,74994.0
2018-10-03 12:40:00,81.82,81.83,81.57,81.7,80460.0,81.82,81.83,81.57,81.7,80460.0
2018-10-03 12:50:00,81.68,81.78,81.53,81.72,75838.0,81.68,81.78,81.53,81.72,75838.0
2018-10-03 13:00:00,81.73,81.8,81.7,81.71,68095.0,81.73,81.8,81.7,81.71,68095.0
2018-10-03 13:10:00,81.71,81.87,81.7,81.7,31567.0,81.71,81.87,81.7,81.7,31567.0
2018-10-03 13:20:00,81.7,81.78,81.68,81.73,23058.0,81.7,81.78,81.68,81.73,23058.0
2018-10-03 13:30:00,81.73,81.77,81.7,81.72,30973.0,81.73,81.77,81.7,81.72,30973.0
2018-10-03 13:40:00,81.72,81.77,81.68,81.73,40408.0,81.72,81.77,81.68,81.73,40408.0
2018-10-03 13:50:00,81.73,81.87,81.72,81.86,30963.0,81.73,81.87,81.72,81.86,30963.0
2018-10-03 14:00:00,81.86,81.92,81.8,81.86,39813.0,81.86,81.92,81.8,81.86,39813.0
2018-10-03 14:10:00,81.86,81.88,81.82,81.86,34557.0,81.86,81.88,81.82,81.86,34557.0
2018-10-03 14:20:00,81.84,81.91,81.71,81.78,55154.0,81.84,81.91,81.71,81.78,55154.0
2018-10-03 14:30:00,81.77,81.86,81.72,81.8,46806.0,81.77,81.86,81.72,81.8,46806.0
2018-10-03 14:40:00,81.8,81.86,81.74,81.78,45518.0,81.8,81.86,81.74,81.78,45518.0
2018-10-03 14:50:00,81.76,81.76,81.61,81.7,31701.0,81.76,81.76,81.61,81.7,31701.0
2018-10-03 15:00:00,81.71,81.85,81.68,81.8,48678.0,81.71,81.85,81.68,81.8,48678.0
2018-10-03 15:10:00,81.8,81.82,81.53,81.53,58404.0,81.8,81.82,81.53,81.53,58404.0
2018-10-03 15:20:00,81.52,81.67,81.52,81.67,75134.0,81.52,81.67,81.52,81.67,75134.0
2018-10-03 15:30:00,81.67,81.7,81.58,81.64,47724.0,81.67,81.7,81.58,81.64,47724.0
2018-10-03 15:40:00,81.63,81.74,81.59,81.73,79239.0,81.63,81.74,81.59,81.73,79239.0
2018-10-03 15:50:00,81.72,81.73,81.47,81.53,286356.0,81.72,81.73,81.47,81.53,286356.0
2018-10-04 09:30:00,81.12,81.68,81.05,81.3,92057.0,81.12,81.68,81.05,81.3,92057.0
2018-10-04 09:40:00,81.28,81.33,81.05,81.33,53221.0,81.28,81.33,81.05,81.33,53221.0
2018-10-04 09:50:00,81.26,81.38,81.07,81.19,28481.0,81.26,81.38,81.07,81.19,28481.0
2018-10-04 10:00:00,81.17,81.29,81.07,81.24,28006.0,81.17,81.29,81.07,81.24,28006.0
2018-10-04 10:10:00,81.25,81.29,81.0,81.17,42231.0,81.25,81.29,81.0,81.17,42231.0
2018-10-04 10:20:00,81.16,81.19,80.85,81.08,67787.0,81.16,81.19,80.85,81.08,67787.0
2018-10-04 10:30:00,81.06,81.35,80.99,81.34,129970.0,81.06,81.35,80.99,81.34,129970.0
2018-10-04 10:40:00,81.33,81.42,81.16,81.27,73113.0,81.33,81.42,81.16,81.27,73113.0
2018-10-04 10:50:00,81.27,81.28,81.08,81.17,39970.0,81.27,81.28,81.08,81.17,39970.0
2018-10-04 11:00:00,81.16,81.29,81.12,81.24,33262.0,81.16,81.29,81.12,81.24,33262.0
2018-10-04 11:10:00,81.25,81.35,81.19,81.3,56098.0,81.25,81.35,81.19,81.3,56098.0
2018-10-04 11:20:00,81.32,81.35,81.16,81.2,57719.0,81.32,81.35,81.16,81.2,57719.0
2018-10-04 11:30:00,81.19,81.27,81.18,81.23,26747.0,81.19,81.27,81.18,81.23,26747.0
2018-10-04 11:40:00,81.22,81.28,81.17,81.21,30421.0,81.22,81.28,81.17,81.21,30421.0
2018-10-04 11:50:00,81.2,81.25,81.18,81.22,20512.0,81.2,81.25,81.18,81.22,20512.0
2018-10-04 12:00:00,81.22,81.26,81.15,81.22,17254.0,81.22,81.26,81.15,81.22,17254.0
2018-10-04 12:10:00,81.2,81.25,81.1,81.12,29780.0,81.2,81.25,81.1,81.12,29780.0
2018-10-04 12:20:00,81.13,81.16,80.98,81.09,52379.0,81.13,81.16,80.98,81.09,52379.0
2018-10-04 12:30:00,81.08,81.26,81.07,81.19,17783.0,81.08,81.26,81.07,81.19,17783.0
2018-10-04 12:40:00,81.18,81.31,81.16,81.29,21697.0,81.18,81.31,81.16,81.29,21697.0
2018-10-04 12:50:00,81.28,81.3,81.24,81.3,34467.0,81.28,81.3,81.24,81.3,34467.0
2018-10-04 13:00:00,81.3,81.3,81.23,81.24,22144.0,81.3,81.3,81.23,81.24,22144.0
2018-10-04 13:10:00,81.23,81.24,81.12,81.17,17491.0,81.23,81.24,81.12,81.17,17491.0
2018-10-04 13:20:00,81.16,81.24,81.08,81.21,13917.0,81.16,81.24,81.08,81.21,13917.0
2018-10-04 13:30:00,81.21,81.21,81.11,81.2,21485.0,81.21,81.21,81.11,81.2,21485.0
2018-10-04 13:40:00,81.21,81.23,81.09,81.13,40675.0,81.21,81.23,81.09,81.13,40675.0
2018-10-04 13:50:00,81.11,81.19,81.06,81.1,23696.0,81.11,81.19,81.06,81.1,23696.0
2018-10-04 14:00:00,81.09,81.16,81.07,81.13,23321.0,81.09,81.16,81.07,81.13,23321.0
2018-10-04 14:10:00,81.12,81.15,80.97,80.99,25138.0,81.12,81.15,80.97,80.99,25138.0
2018-10-04 14:20:00,81.0,81.09,80.99,81.04,45895.0,81.0,81.09,80.99,81.04,45895.0
2018-10-04 14:30:00,81.04,81.14,80.99,81.12,35135.0,81.04,81.14,80.99,81.12,35135.0
2018-10-04 14:40:00,81.15,81.21,81.09,81.19,36003.0,81.15,81.21,81.09,81.19,36003.0
2018-10-04 14:50:00,81.2,81.3,81.18,81.25,32823.0,81.2,81.3,81.18,81.25,32823.0
2018-10-04 15:00:00,81.25,81.27,81.19,81.25,28298.0,81.25,81.27,81.19,81.25,28298.0
2018-10-04 15:10:00,81.24,81.25,81.0,81.04,77848.0,81.24,81.25,81.0,81.04,77848.0
2018-10-04 15:20:00,81.05,81.12,80.97,80.97,83445.0,81.05,81.12,80.97,80.97,83445.0
2018-10-04 15:30:00,80.97,81.1,80.95,81.09,71616.0,80.97,81.1,80.95,81.09,71616.0
2018-10-04 15:40:00,81.09,81.24,81.07,81.21,69319.0,81.09,81.24,81.07,81.21,69319.0
2018-10-04 15:50:00,81.2,81.21,81.04,81.11,258828.0,81.2,81.21,81.04,81.11,258828.0
2018-10-05 09:30:00,81.15,81.63,81.13,81.43,67070.0,81.15,81.63,81.13,81.43,67070.0
2018-10-05 09:40:00,81.43,81.43,81.2,81.28,64467.0,81.43,81.43,81.2,81.28,64467.0
2018-10-05 09:50:00,81.28,81.34,81.11,81.17,70631.0,81.28,81.34,81.11,81.17,70631.0
2018-10-05 10:00:00,81.18,81.4,81.17,81.21,172566.0,81.18,81.4,81.17,81.21,172566.0
2018-10-05 10:10:00,81.22,81.55,81.2,81.52,348935.0,81.22,81.55,81.2,81.52,348935.0
2018-10-05 10:20:00,81.53,81.57,81.47,81.53,74621.0,81.53,81.57,81.47,81.53,74621.0
2018-10-05 10:30:00,81.53,81.53,81.18,81.32,48043.0,81.53,81.53,81.18,81.32,48043.0
2018-10-05 10:40:00,81.28,81.39,81.21,81.29,35720.0,81.28,81.39,81.21,81.29,35720.0
2018-10-05 10:50:00,81.29,81.29,81.11,81.2,55746.0,81.29,81.29,81.11,81.2,55746.0
2018-10-05 11:00:00,81.19,81.2,81.09,81.09,137398.0,81.19,81.2,81.09,81.09,137398.0
2018-10-05 11:10:00,81.08,81.11,80.85,80.91,85316.0,81.08,81.11,80.85,80.91,85316.0
2018-10-05 11:20:00,80.92,80.98,80.66,80.71,52704.0,80.92,80.98,80.66,80.71,52704.0
2018-10-05 11:30:00,80.7,80.9,80.66,80.77,67976.0,80.7,80.9,80.66,80.77,67976.0
2018-10-05 11:40:00,80.77,80.9,80.67,80.82,80016.0,80.77,80.9,80.67,80.82,80016.0
2018-10-05 11:50:00,80.82,80.83,80.63,80.66,49343.0,80.82,80.83,80.63,80.66,49343.0
2018-10-05 12:00:00,80.66,80.68,80.46,80.56,123968.0,80.66,80.68,80.46,80.56,123968.0
2018-10-05 12:10:00,80.54,80.55,80.34,80.34,42274.0,80.54,80.55,80.34,80.34,42274.0
2018-10-05 12:20:00,80.34,80.5,80.26,80.4,23786.0,80.34,80.5,80.26,80.4,23786.0
2018-10-05 12:30:00,80.4,80.43,80.28,80.28,20892.0,80.4,80.43,80.28,80.28,20892.0
2018-10-05 12:40:00,80.27,80.51,80.22,80.51,28214.0,80.27,80.51,80.22,80.51,28214.0
2018-10-05 12:50:00,80.49,80.61,80.42,80.44,24805.0,80.49,80.61,80.42,80.44,24805.0
2018-10-05 13:00:00,80.42,80.49,80.35,80.37,22170.0,80.42,80.49,80.35,80.37,22170.0
2018-10-05 13:10:00,80.38,80.47,80.34,80.44,35505.0,80.38,80.47,80.34,80.44,35505.0
2018-10-05 13:20:00,80.44,80.57,80.42,80.55,44919.0,80.44,80.57,80.42,80.55,44919.0
2018-10-05 13:30:00,80.55,80.58,80.52,80.58,35819.0,80.55,80.58,80.52,80.58,35819.0
2018-10-05 13:40:00,80.58,80.73,80.57,80.68,25494.0,80.58,80.73,80.57,80.68,25494.0
2018-10-05 13:50:00,80.68,80.85,80.68,80.84,33802.0,80.68,80.85,80.68,80.84,33802.0
2018-10-05 14:00:00,80.86,80.91,80.57,80.57,15358.0,80.86,80.91,80.57,80.57,15358.0
2018-10-05 14:10:00,80.58,80.71,80.57,80.7,22324.0,80.58,80.71,80.57,80.7,22324.0
2018-10-05 14:20:00,80.7,80.89,80.7,80.87,55048.0,80.7,80.89,80.7,80.87,55048.0
2018-10-05 14:30:00,80.87,80.97,80.75,80.76,65058.0,80.87,80.97,80.75,80.76,65058.0
2018-10-05 14:40:00,80.76,80.85,80.69,80.77,31759.0,80.76,80.85,80.69,80.77,31759.0
2018-10-05 14:50:00,80.76,80.82,80.66,80.71,24747.0,80.76,80.82,80.66,80.71,24747.0
2018-10-05 15:00:00,80.69,80.7,80.5,80.5,54653.0,80.69,80.7,80.5,80.5,54653.0
2018-10-05 15:10:00,80.5,80.61,80.44,80.45,71473.0,80.5,80.61,80.44,80.45,71473.0
2018-10-05 15:20:00,80.45,80.52,80.34,80.4,81935.0,80.45,80.52,80.34,80.4,81935.0
2018-10-05 15:30:00,80.4,80.67,80.35,80.63,69851.0,80.4,80.67,80.35,80.63,69851.0
2018-10-05 15:40:00,80.62,80.79,80.61,80.72,114921.0,80.62,80.79,80.61,80.72,114921.0
2018-10-05 15:50:00,80.72,80.79,80.6,80.66,318357.0,80.72,80.79,80.6,80.66,318357.0
2018-10-08 09:30:00,80.63,81.34,80.63,80.9,71597.0,80.63,81.34,80.63,80.9,71597.0
2018-10-08 09:40:00,80.96,81.03,80.7,80.87,48948.0,80.96,81.03,80.7,80.87,48948.0
2018-10-08 09:50:00,80.86,81.18,80.85,81.13,39220.0,80.86,81.18,80.85,81.13,39220.0
2018-10-08 10:00:00,81.13,81.32,81.12,81.26,36641.0,81.13,81.32,81.12,81.26,36641.0
2018-10-08 10:10:00,81.28,81.34,81.08,81.09,24748.0,81.28,81.34,81.08,81.09,24748.0
2018-10-08 10:20:00,81.13,81.3,81.1,81.26,87006.0,81.13,81.3,81.1,81.26,87006.0
2018-10-08 10:30:00,81.25,81.25,81.13,81.19,35937.0,81.25,81.25,81.13,81.19,35937.0
2018-10-08 10:40:00,81.2,81.29,81.15,81.25,41428.0,81.2,81.29,81.15,81.25,41428.0
2018-10-08 10:50:00,81.25,81.29,81.16,81.17,98689.0,81.25,81.29,81.16,81.17,98689.0
2018-10-08 11:00:00,81.18,81.19,81.0,81.13,111280.0,81.18,81.19,81.0,81.13,111280.0
2018-10-08 11:10:00,81.13,81.27,81.1,81.27,35393.0,81.13,81.27,81.1,81.27,35393.0
2018-10-08 11:20:00,81.26,81.39,81.25,81.26,27605.0,81.26,81.39,81.25,81.26,27605.0
2018-10-08 11:30:00,81.26,81.33,81.2,81.27,36143.0,81.26,81.33,81.2,81.27,36143.0
2018-10-08 11:40:00,81.26,81.37,81.21,81.26,24860.0,81.26,81.37,81.21,81.26,24860.0
2018-10-08 11:50:00,81.26,81.34,81.18,81.31,24887.0,81.26,81.34,81.18,81.31,24887.0
2018-10-08 12:00:00,81.3,81.39,81.28,81.36,19031.0,81.3,81.39,81.28,81.36,19031.0
2018-10-08 12:10:00,81.34,81.43,81.31,81.41,19987.0,81.34,81.43,81.31,81.41,19987.0
2018-10-08 12:20:00,81.41,81.56,81.38,81.54,26580.0,81.41,81.56,81.38,81.54,26580.0
2018-10-08 12:30:00,81.54,81.59,81.44,81.46,31315.0,81.54,81.59,81.44,81.46,31315.0
2018-10-08 12:40:00,81.45,81.57,81.4,81.46,23710.0,81.45,81.57,81.4,81.46,23710.0
2018-10-08 12:50:00,81.45,81.48,81.36,81.38,16698.0,81.45,81.48,81.36,81.38,16698.0
2018-10-08 13:00:00,81.37,81.54,81.36,81.54,33774.0,81.37,81.54,81.36,81.54,33774.0
2018-10-08 13:10:00,81.5,81.52,81.42,81.45,18471.0,81.5,81.52,81.42,81.45,18471.0
2018-10-08 13:20:00,81.45,81.46,81.37,81.45,9324.0,81.45,81.46,81.37,81.45,9324.0
2018-10-08 13:30:00,81.46,81.49,81.4,81.42,15586.0,81.46,81.49,81.4,81.42,15586.0
2018-10-08 13:40:00,81.44,81.49,81.35,81.45,16595.0,81.44,81.49,81.35,81.45,16595.0
2018-10-08 13:50:00,81.45,81.58,81.44,81.5,23780.0,81.45,81.58,81.44,81.5,23780.0
2018-10-08 14:00:00,81.49,81.55,81.46,81.52,33146.0,81.49,81.55,81.46,81.52,33146.0
2018-10-08 14:10:00,81.49,81.53,81.46,81.48,46135.0,81.49,81.53,81.46,81.48,46135.0
2018-10-08 14:20:00,81.48,81.8,81.48,81.78,49488.0,81.48,81.8,81.48,81.78,49488.0
2018-10-08 14:30:00,81.76,82.01,81.76,82.01,26726.0,81.76,82.01,81.76,82.01,26726.0
2018-10-08 14:40:00,81.99,82.11,81.96,82.09,41258.0,81.99,82.11,81.96,82.09,41258.0
2018-10-08 14:50:00,82.05,82.2,82.01,82.16,31884.0,82.05,82.2,82.01,82.16,31884.0
2018-10-08 15:00:00,82.16,82.29,82.02,82.29,76408.0,82.16,82.29,82.02,82.29,76408.0
2018-10-08 15:10:00,82.29,82.45,82.2,82.42,63658.0,82.29,82.45,82.2,82.42,63658.0
2018-10-08 15:20:00,82.39,82.47,82.27,82.28,45193.0,82.39,82.47,82.27,82.28,45193.0
2018-10-08 15:30:00,82.29,82.36,82.17,82.21,43764.0,82.29,82.36,82.17,82.21,43764.0
2018-10-08 15:40:00,82.23,82.41,82.2,82.36,69839.0,82.23,82.41,82.2,82.36,69839.0
2018-10-08 15:50:00,82.36,82.4,82.27,82.27,134443.0,82.36,82.4,82.27,82.27,134443.0
2018-10-09 09:30:00,83.6,85.46,83.06,85.44,432230.0,83.6,85.46,83.06,85.44,432230.0
2018-10-09 09:40:00,85.43,85.46,83.7,84.38,476811.0,85.43,85.46,83.7,84.38,476811.0
2018-10-09 09:50:00,84.39,85.4,84.39,84.4,322106.0,84.39,85.4,84.39,84.4,322106.0
2018-10-09 10:00:00,84.41,84.93,84.41,84.61,238850.0,84.41,84.93,84.41,84.61,238850.0
2018-10-09 10:10:00,84.56,84.71,84.2,84.4,126004.0,84.56,84.71,84.2,84.4,126004.0
2018-10-09 10:20:00,84.37,84.51,84.2,84.31,120089.0,84.37,84.51,84.2,84.31,120089.0
2018-10-09 10:30:00,84.28,84.38,84.09,84.17,75010.0,84.28,84.38,84.09,84.17,75010.0
2018-10-09 10:40:00,84.2,84.22,83.83,83.84,153412.0,84.2,84.22,83.83,83.84,153412.0
2018-10-09 10:50:00,83.85,84.07,83.59,83.64,41541.0,83.85,84.07,83.59,83.64,41541.0
2018-10-09 11:00:00,83.64,83.7,83.31,83.31,46779.0,83.64,83.7,83.31,83.31,46779.0
2018-10-09 11:10:00,83.31,83.66,83.31,83.65,91597.0,83.31,83.66,83.31,83.65,91597.0
2018-10-09 11:20:00,83.65,83.75,83.44,83.47,63629.0,83.65,83.75,83.44,83.47,63629.0
2018-10-09 11:30:00,83.49,83.71,83.38,83.66,61643.0,83.49,83.71,83.38,83.66,61643.0
2018-10-09 11:40:00,83.67,83.73,83.48,83.51,79442.0,83.67,83.73,83.48,83.51,79442.0
2018-10-09 11:50:00,83.51,83.86,83.5,83.86,68023.0,83.51,83.86,83.5,83.86,68023.0
2018-10-09 12:00:00,83.86,84.05,83.76,83.78,77952.0,83.86,84.05,83.76,83.78,77952.0
2018-10-09 12:10:00,83.78,84.13,83.77,83.98,72029.0,83.78,84.13,83.77,83.98,72029.0
2018-10-09 12:20:00,83.98,84.05,83.55,83.55,61831.0,83.98,84.05,83.55,83.55,61831.0
2018-10-09 12:30:00,83.54,83.85,83.51,83.75,28884.0,83.54,83.85,83.51,83.75,28884.0
2018-10-09 12:40:00,83.73,83.75,83.5,83.67,49793.0,83.73,83.75,83.5,83.67,49793.0
2018-10-09 12:50:00,83.65,83.92,83.64,83.86,125678.0,83.65,83.92,83.64,83.86,125678.0
2018-10-09 13:00:00,83.85,83.85,83.63,83.63,32021.0,83.85,83.85,83.63,83.63,32021.0
2018-10-09 13:10:00,83.62,83.91,83.02,83.17,282753.0,83.62,83.91,83.02,83.17,282753.0
2018-10-09 13:20:00,83.18,83.44,83.1,83.24,104327.0,83.18,83.44,83.1,83.24,104327.0
2018-10-09 13:30:00,83.24,83.26,82.88,82.88,92457.0,83.24,83.26,82.88,82.88,92457.0
2018-10-09 13:40:00,82.87,82.9,82.61,82.61,68728.0,82.87,82.9,82.61,82.61,68728.0
2018-10-09 13:50:00,82.61,82.91,82.55,82.83,66692.0,82.61,82.91,82.55,82.83,66692.0
2018-10-09 14:00:00,82.82,83.09,82.72,82.82,115592.0,82.82,83.09,82.72,82.82,115592.0
2018-10-09 14:10:00,82.83,83.2,82.83,83.02,78613.0,82.83,83.2,82.83,83.02,78613.0
2018-10-09 14:20:00,83.06,83.17,82.96,83.17,42954.0,83.06,83.17,82.96,83.17,42954.0
2018-10-09 14:30:00,83.17,83.19,82.72,82.72,65335.0,83.17,83.19,82.72,82.72,65335.0
2018-10-09 14:40:00,82.71,82.96,82.67,82.94,47930.0,82.71,82.96,82.67,82.94,47930.0
2018-10-09 14:50:00,82.92,83.03,82.91,82.91,38667.0,82.92,83.03,82.91,82.91,38667.0
2018-10-09 15:00:00,82.92,83.05,82.88,82.99,34075.0,82.92,83.05,82.88,82.99,34075.0
2018-10-09 15:10:00,82.99,83.02,82.94,82.98,41867.0,82.99,83.02,82.94,82.98,41867.0
2018-10-09 15:20:00,82.97,82.99,82.71,82.76,49231.0,82.97,82.99,82.71,82.76,49231.0
2018-10-09 15:30:00,82.74,82.89,82.71,82.81,51979.0,82.74,82.89,82.71,82.81,51979.0
2018-10-09 15:40:00,82.81,83.02,82.75,83.01,88422.0,82.81,83.02,82.75,83.01,88422.0
2018-10-09 15:50:00,82.99,83.0,82.83,82.88,242003.0,82.99,83.0,82.83,82.88,242003.0
2018-10-10 09:30:00,82.92,83.17,82.34,82.64,57588.0,82.92,83.17,82.34,82.64,57588.0
2018-10-10 09:40:00,82.67,82.9,82.48,82.76,70373.0,82.67,82.9,82.48,82.76,70373.0
2018-10-10 09:50:00,82.77,83.1,82.68,83.08,81811.0,82.77,83.1,82.68,83.08,81811.0
2018-10-10 10:00:00,83.12,83.54,83.12,83.48,77551.0,83.12,83.54,83.12,83.48,77551.0
2018-10-10 10:10:00,83.52,83.71,83.3,83.7,53943.0,83.52,83.71,83.3,83.7,53943.0
2018-10-10 10:20:00,83.74,83.87,83.53,83.53,82974.0,83.74,83.87,83.53,83.53,82974.0
2018-10-10 10:30:00,83.52,83.69,83.3,83.4,85967.0,83.52,83.69,83.3,83.4,85967.0
2018-10-10 10:40:00,83.38,83.64,83.37,83.54,38047.0,83.38,83.64,83.37,83.54,38047.0
2018-10-10 10:50:00,83.58,83.76,83.47,83.6,47833.0,83.58,83.76,83.47,83.6,47833.0
2018-10-10 11:00:00,83.59,83.96,83.57,83.78,61110.0,83.59,83.96,83.57,83.78,61110.0
2018-10-10 11:10:00,83.79,84.08,83.76,83.92,57292.0,83.79,84.08,83.76,83.92,57292.0
2018-10-10 11:20:00,83.92,84.09,83.82,84.0,56165.0,83.92,84.09,83.82,84.0,56165.0
2018-10-10 11:30:00,83.99,84.0,83.85,83.97,28959.0,83.99,84.0,83.85,83.97,28959.0
2018-10-10 11:40:00,83.97,84.34,83.94,84.27,68096.0,83.97,84.34,83.94,84.27,68096.0
2018-10-10 11:50:00,84.25,84.3,83.96,84.0,30719.0,84.25,84.3,83.96,84.0,30719.0
2018-10-10 12:00:00,84.0,84.24,83.98,84.14,25293.0,84.0,84.24,83.98,84.14,25293.0
2018-10-10 12:10:00,84.13,84.23,84.1,84.23,27349.0,84.13,84.23,84.1,84.23,27349.0
2018-10-10 12:20:00,84.23,84.24,83.97,84.01,26126.0,84.23,84.24,83.97,84.01,26126.0
2018-10-10 12:30:00,84.04,84.04,83.9,83.93,37509.0,84.04,84.04,83.9,83.93,37509.0
2018-10-10 12:40:00,83.94,84.07,83.89,84.05,32820.0,83.94,84.07,83.89,84.05,32820.0
2018-10-10 12:50:00,84.06,84.12,83.93,83.94,23650.0,84.06,84.12,83.93,83.94,23650.0
2018-10-10 13:00:00,83.94,83.95,83.72,83.93,44737.0,83.94,83.95,83.72,83.93,44737.0
2018-10-10 13:10:00,83.94,83.98,83.89,83.98,33181.0,83.94,83.98,83.89,83.98,33181.0
2018-10-10 13:20:00,83.98,83.99,83.86,83.93,27282.0,83.98,83.99,83.86,83.93,27282.0
2018-10-10 13:30:00,83.93,84.02,83.85,84.02,23957.0,83.93,84.02,83.85,84.02,23957.0
2018-10-10 13:40:00,84.03,84.34,83.91,84.28,44451.0,84.03,84.34,83.91,84.28,44451.0
2018-10-10 13:50:00,84.25,84.36,84.19,84.35,25489.0,84.25,84.36,84.19,84.35,25489.0
2018-10-10 14:00:00,84.34,84.65,84.3,84.33,284495.0,84.34,84.65,84.3,84.33,284495.0
2018-10-10 14:10:00,84.33,84.55,84.23,84.24,65415.0,84.33,84.55,84.23,84.24,65415.0
2018-10-10 14:20:00,84.26,84.45,84.14,84.4,51176.0,84.26,84.45,84.14,84.4,51176.0
2018-10-10 14:30:00,84.42,84.71,84.4,84.64,95492.0,84.42,84.71,84.4,84.64,95492.0
2018-10-10 14:40:00,84.65,84.85,84.65,84.8,86068.0,84.65,84.85,84.65,84.8,86068.0
2018-10-10 14:50:00,84.77,85.1,84.76,85.03,116318.0,84.77,85.1,84.76,85.03,116318.0
2018-10-10 15:00:00,85.03,85.03,84.76,84.83,91844.0,85.03,85.03,84.76,84.83,91844.0
2018-10-10 15:10:00,84.81,84.82,84.56,84.72,185964.0,84.81,84.82,84.56,84.72,185964.0
2018-10-10 15:20:00,84.72,84.93,84.61,84.91,125180.0,84.72,84.93,84.61,84.91,125180.0
2018-10-10 15:30:00,84.91,84.92,84.67,84.67,89156.0,84.91,84.92,84.67,84.67,89156.0
2018-10-10 15:40:00,84.67,84.95,84.49,84.85,236740.0,84.67,84.95,84.49,84.85,236740.0
2018-10-10 15:50:00,84.84,84.84,84.24,84.24,457204.0,84.84,84.84,84.24,84.24,457204.0
2018-10-11 09:30:00,83.81,84.41,83.81,84.03,126526.0,83.81,84.41,83.81,84.03,126526.0
2018-10-11 09:40:00,83.98,84.32,83.78,83.9,97390.0,83.98,84.32,83.78,83.9,97390.0
2018-10-11 09:50:00,83.93,83.99,83.33,83.45,152323.0,83.93,83.99,83.33,83.45,152323.0
2018-10-11 10:00:00,83.43,83.47,83.01,83.09,184130.0,83.43,83.47,83.01,83.09,184130.0
2018-10-11 10:10:00,83.09,83.11,82.23,82.32,154718.0,83.09,83.11,82.23,82.32,154718.0
2018-10-11 10:20:00,82.31,82.33,81.83,81.89,284764.0,82.31,82.33,81.83,81.89,284764.0
2018-10-11 10:30:00,81.9,81.96,81.01,81.01,260687.0,81.9,81.96,81.01,81.01,260687.0
2018-10-11 10:40:00,81.04,81.67,80.82,81.48,222870.0,81.04,81.67,80.82,81.48,222870.0
2018-10-11 10:50:00,81.47,81.66,81.21,81.27,177400.0,81.47,81.66,81.21,81.27,177400.0
2018-10-11 11:00:00,81.29,81.4,81.07,81.09,83685.0,81.29,81.4,81.07,81.09,83685.0
2018-10-11 11:10:00,81.08,81.08,80.58,80.62,151266.0,81.08,81.08,80.58,80.62,151266.0
2018-10-11 11:20:00,80.64,80.66,80.05,80.12,121716.0,80.64,80.66,80.05,80.12,121716.0
2018-10-11 11:30:00,80.13,80.4,80.05,80.39,872050.0,80.13,80.4,80.05,80.39,872050.0
2018-10-11 11:40:00,80.4,80.55,80.01,80.29,129819.0,80.4,80.55,80.01,80.29,129819.0
2018-10-11 11:50:00,80.32,80.68,80.32,80.62,105281.0,80.32,80.68,80.32,80.62,105281.0
2018-10-11 12:00:00,80.63,80.78,80.6,80.75,125463.0,80.63,80.78,80.6,80.75,125463.0
2018-10-11 12:10:00,80.76,80.89,80.54,80.89,170397.0,80.76,80.89,80.54,80.89,170397.0
2018-10-11 12:20:00,80.92,81.22,80.84,81.2,75718.0,80.92,81.22,80.84,81.2,75718.0
2018-10-11 12:30:00,81.2,81.28,80.85,80.85,114565.0,81.2,81.28,80.85,80.85,114565.0
2018-10-11 12:40:00,80.86,80.97,80.75,80.76,63876.0,80.86,80.97,80.75,80.76,63876.0
2018-10-11 12:50:00,80.77,80.78,80.37,80.53,132075.0,80.77,80.78,80.37,80.53,132075.0
2018-10-11 13:00:00,80.51,80.66,80.36,80.36,54894.0,80.51,80.66,80.36,80.36,54894.0
2018-10-11 13:10:00,80.36,80.64,80.25,80.57,112177.0,80.36,80.64,80.25,80.57,112177.0
2018-10-11 13:20:00,80.55,81.02,80.55,81.02,161380.0,80.55,81.02,80.55,81.02,161380.0
2018-10-11 13:30:00,81.0,81.12,80.91,81.06,72821.0,81.0,81.12,80.91,81.06,72821.0
2018-10-11 13:40:00,81.07,81.08,80.81,80.92,81030.0,81.07,81.08,80.81,80.92,81030.0
2018-10-11 13:50:00,80.9,81.02,80.86,81.0,314450.0,80.9,81.02,80.86,81.0,314450.0
2018-10-11 14:00:00,80.99,81.0,80.5,80.64,86407.0,80.99,81.0,80.5,80.64,86407.0
2018-10-11 14:10:00,80.64,80.64,80.49,80.54,138879.0,80.64,80.64,80.49,80.54,138879.0
2018-10-11 14:20:00,80.53,80.53,80.07,80.16,135995.0,80.53,80.53,80.07,80.16,135995.0
2018-10-11 14:30:00,80.16,80.3,79.79,79.84,257085.0,80.16,80.3,79.79,79.84,257085.0
2018-10-11 14:40:00,79.85,79.85,78.78,79.46,260746.0,79.85,79.85,78.78,79.46,260746.0
2018-10-11 14:50:00,79.44,79.72,79.35,79.38,196206.0,79.44,79.72,79.35,79.38,196206.0
2018-10-11 15:00:00,79.39,79.5,79.17,79.19,251644.0,79.39,79.5,79.17,79.19,251644.0
2018-10-11 15:10:00,79.19,79.75,78.89,79.73,302674.0,79.19,79.75,78.89,79.73,302674.0
2018-10-11 15:20:00,79.74,80.07,79.64,79.68,280805.0,79.74,80.07,79.64,79.68,280805.0
2018-10-11 15:30:00,79.66,79.81,79.33,79.58,240832.0,79.66,79.81,79.33,79.58,240832.0
2018-10-11 15:40:00,79.58,79.68,79.18,79.18,301054.0,79.58,79.68,79.18,79.18,301054.0
2018-10-11 15:50:00,79.19,79.73,79.1,79.51,1015831.0,79.19,79.73,79.1,79.51,1015831.0
2018-10-12 09:30:00,81.16,81.16,79.66,79.91,137061.0,81.16,81.16,79.66,79.91,137061.0
2018-10-12 09:40:00,79.92,80.29,79.86,79.95,123484.0,79.92,80.29,79.86,79.95,123484.0
2018-10-12 09:50:00,79.98,80.14,79.83,80.13,112650.0,79.98,80.14,79.83,80.13,112650.0
2018-10-12 10:00:00,80.15,80.78,80.05,80.58,105895.0,80.15,80.78,80.05,80.58,105895.0
2018-10-12 10:10:00,80.59,80.68,80.14,80.34,79644.0,80.59,80.68,80.14,80.34,79644.0
2018-10-12 10:20:00,80.3,80.47,80.12,80.33,82537.0,80.3,80.47,80.12,80.33,82537.0
2018-10-12 10:30:00,80.33,80.67,80.31,80.66,63184.0,80.33,80.67,80.31,80.66,63184.0
2018-10-12 10:40:00,80.69,80.76,80.56,80.62,41693.0,80.69,80.76,80.56,80.62,41693.0
2018-10-12 10:50:00,80.64,80.87,80.62,80.83,106662.0,80.64,80.87,80.62,80.83,106662.0
2018-10-12 11:00:00,80.81,80.86,80.56,80.73,33215.0,80.81,80.86,80.56,80.73,33215.0
2018-10-12 11:10:00,80.74,80.99,80.71,80.79,44304.0,80.74,80.99,80.71,80.79,44304.0
2018-10-12 11:20:00,80.81,80.89,80.58,80.61,37041.0,80.81,80.89,80.58,80.61,37041.0
2018-10-12 11:30:00,80.61,80.81,80.58,80.77,38623.0,80.61,80.81,80.58,80.77,38623.0
2018-10-12 11:40:00,80.76,80.76,80.43,80.54,44913.0,80.76,80.76,80.43,80.54,44913.0
2018-10-12 11:50:00,80.58,80.61,80.44,80.5,28380.0,80.58,80.61,80.44,80.5,28380.0
2018-10-12 12:00:00,80.49,80.57,80.34,80.55,80284.0,80.49,80.57,80.34,80.55,80284.0
2018-10-12 12:10:00,80.54,80.65,80.49,80.49,48389.0,80.54,80.65,80.49,80.49,48389.0
2018-10-12 12:20:00,80.51,80.78,80.46,80.78,87404.0,80.51,80.78,80.46,80.78,87404.0
2018-10-12 12:30:00,80.74,80.9,80.64,80.78,60718.0,80.74,80.9,80.64,80.78,60718.0
2018-10-12 12:40:00,80.8,80.97,80.6,80.64,240363.0,80.8,80.97,80.6,80.64,240363.0
2018-10-12 12:50:00,80.66,81.05,80.52,80.98,207496.0,80.66,81.05,80.52,80.98,207496.0
2018-10-12 13:00:00,80.96,81.17,80.75,81.11,93519.0,80.96,81.17,80.75,81.11,93519.0
2018-10-12 13:10:00,81.11,81.2,80.82,80.87,78253.0,81.11,81.2,80.82,80.87,78253.0
2018-10-12 13:20:00,80.88,81.02,80.84,80.88,49166.0,80.88,81.02,80.84,80.88,49166.0
2018-10-12 13:30:00,80.86,80.86,80.68,80.84,66693.0,80.86,80.86,80.68,80.84,66693.0
2018-10-12 13:40:00,80.85,81.14,80.74,81.1,62238.0,80.85,81.14,80.74,81.1,62238.0
2018-10-12 13:50:00,81.1,81.15,80.97,81.03,48159.0,81.1,81.15,80.97,81.03,48159.0
2018-10-12 14:00:00,81.02,81.03,80.76,80.87,94487.0,81.02,81.03,80.76,80.87,94487.0
2018-10-12 14:10:00,80.84,80.86,80.59,80.82,31519.0,80.84,80.86,80.59,80.82,31519.0
2018-10-12 14:20:00,80.85,80.89,80.58,80.89,37751.0,80.85,80.89,80.58,80.89,37751.0
2018-10-12 14:30:00,80.88,80.88,80.65,80.7,38389.0,80.88,80.88,80.65,80.7,38389.0
2018-10-12 14:40:00,80.76,80.76,80.58,80.71,28324.0,80.76,80.76,80.58,80.71,28324.0
2018-10-12 14:50:00,80.72,81.04,80.72,80.97,109161.0,80.72,81.04,80.72,80.97,109161.0
2018-10-12 15:00:00,80.98,81.2,80.86,81.17,70228.0,80.98,81.2,80.86,81.17,70228.0
2018-10-12 15:10:00,81.19,81.43,81.12,81.15,49332.0,81.19,81.43,81.12,81.15,49332.0
2018-10-12 15:20:00,81.16,81.39,81.13,81.34,67421.0,81.16,81.39,81.13,81.34,67421.0
2018-10-12 15:30:00,81.35,81.35,81.06,81.09,71141.0,81.35,81.35,81.06,81.09,71141.0
2018-10-12 15:40:00,81.1,81.34,81.08,81.23,115535.0,81.1,81.34,81.08,81.23,115535.0
2018-10-12 15:50:00,81.23,81.43,81.13,81.15,301734.0,81.23,81.43,81.13,81.15,301734.0
2018-10-15 09:30:00,80.37,81.47,80.37,80.71,119014.0,80.37,81.47,80.37,80.71,119014.0
2018-10-15 09:40:00,80.66,80.84,80.43,80.49,53805.0,80.66,80.84,80.43,80.49,53805.0
2018-10-15 09:50:00,80.49,80.56,80.16,80.33,77336.0,80.49,80.56,80.16,80.33,77336.0
2018-10-15 10:00:00,80.35,80.39,80.06,80.06,74945.0,80.35,80.39,80.06,80.06,74945.0
2018-10-15 10:10:00,80.05,80.25,79.94,80.17,171000.0,80.05,80.25,79.94,80.17,171000.0
2018-10-15 10:20:00,80.17,80.54,80.16,80.28,65752.0,80.17,80.54,80.16,80.28,65752.0
2018-10-15 10:30:00,80.25,80.54,80.23,80.54,71548.0,80.25,80.54,80.23,80.54,71548.0
2018-10-15 10:40:00,80.5,80.64,80.35,80.38,54709.0,80.5,80.64,80.35,80.38,54709.0
2018-10-15 10:50:00,80.36,80.6,80.31,80.6,102987.0,80.36,80.6,80.31,80.6,102987.0
2018-10-15 11:00:00,80.61,80.85,80.61,80.75,51749.0,80.61,80.85,80.61,80.75,51749.0
2018-10-15 11:10:00,80.75,81.01,80.71,80.95,67679.0,80.75,81.01,80.71,80.95,67679.0
2018-10-15 11:20:00,80.95,81.35,80.95,81.31,53634.0,80.95,81.35,80.95,81.31,53634.0
2018-10-15 11:30:00,81.32,81.41,81.15,81.16,31676.0,81.32,81.41,81.15,81.16,31676.0
2018-10-15 11:40:00,81.15,81.21,81.0,81.02,62374.0,81.15,81.21,81.0,81.02,62374.0
2018-10-15 11:50:00,81.02,81.05,80.83,80.91,40687.0,81.02,81.05,80.83,80.91,40687.0
2018-10-15 12:00:00,80.92,80.98,80.83,80.83,42373.0,80.92,80.98,80.83,80.83,42373.0
2018-10-15 12:10:00,80.84,81.03,80.76,80.93,43889.0,80.84,81.03,80.76,80.93,43889.0
2018-10-15 12:20:00,80.95,81.02,80.91,80.92,43477.0,80.95,81.02,80.91,80.92,43477.0
2018-10-15 12:30:00,80.92,81.04,80.89,80.92,46022.0,80.92,81.04,80.89,80.92,46022.0
2018-10-15 12:40:00,80.93,81.02,80.87,80.97,26389.0,80.93,81.02,80.87,80.97,26389.0
2018-10-15 12:50:00,80.96,81.02,80.94,81.02,62189.0,80.96,81.02,80.94,81.02,62189.0
2018-10-15 13:00:00,81.01,81.18,80.97,81.12,45949.0,81.01,81.18,80.97,81.12,45949.0
2018-10-15 13:10:00,81.12,81.18,81.05,81.07,19009.0,81.12,81.18,81.05,81.07,19009.0
2018-10-15 13:20:00,81.08,81.08,80.93,81.03,20094.0,81.08,81.08,80.93,81.03,20094.0
2018-10-15 13:30:00,81.03,81.21,81.01,81.16,19564.0,81.03,81.21,81.01,81.16,19564.0
2018-10-15 13:40:00,81.18,81.3,81.15,81.28,16138.0,81.18,81.3,81.15,81.28,16138.0
2018-10-15 13:50:00,81.26,81.37,81.18,81.29,21439.0,81.26,81.37,81.18,81.29,21439.0
2018-10-15 14:00:00,81.3,81.32,81.19,81.24,19582.0,81.3,81.32,81.19,81.24,19582.0
2018-10-15 14:10:00,81.26,81.29,81.08,81.12,24097.0,81.26,81.29,81.08,81.12,24097.0
2018-10-15 14:20:00,81.1,81.18,81.03,81.05,19864.0,81.1,81.18,81.03,81.05,19864.0
2018-10-15 14:30:00,81.02,81.21,80.98,81.15,18615.0,81.02,81.21,80.98,81.15,18615.0
2018-10-15 14:40:00,81.17,81.22,81.13,81.18,29548.0,81.17,81.22,81.13,81.18,29548.0
2018-10-15 14:50:00,81.2,81.36,81.19,81.22,53250.0,81.2,81.36,81.19,81.22,53250.0
2018-10-15 15:00:00,81.22,81.57,81.17,81.44,65348.0,81.22,81.57,81.17,81.44,65348.0
2018-10-15 15:10:00,81.44,81.45,81.2,81.21,32626.0,81.44,81.45,81.2,81.21,32626.0
2018-10-15 15:20:00,81.21,81.27,81.1,81.15,31774.0,81.21,81.27,81.1,81.15,31774.0
2018-10-15 15:30:00,81.14,81.21,81.05,81.12,48353.0,81.14,81.21,81.05,81.12,48353.0
2018-10-15 15:40:00,81.12,81.18,80.99,81.0,76812.0,81.12,81.18,80.99,81.0,76812.0
2018-10-15 15:50:00,81.0,81.06,80.91,80.98,263208.0,81.0,81.06,80.91,80.98,263208.0
2018-10-16 09:30:00,81.29,81.41,80.47,80.66,51563.0,81.29,81.41,80.47,80.66,51563.0
2018-10-16 09:40:00,80.72,81.08,80.54,80.99,36707.0,80.72,81.08,80.54,80.99,36707.0
2018-10-16 09:50:00,80.94,81.15,80.89,81.03,23639.0,80.94,81.15,80.89,81.03,23639.0
2018-10-16 10:00:00,81.02,81.12,80.97,81.05,29473.0,81.02,81.12,80.97,81.05,29473.0
2018-10-16 10:10:00,81.07,81.56,81.07,81.54,67615.0,81.07,81.56,81.07,81.54,67615.0
2018-10-16 10:20:00,81.54,81.7,81.51,81.52,27020.0,81.54,81.7,81.51,81.52,27020.0
2018-10-16 10:30:00,81.46,81.5,81.22,81.24,23577.0,81.46,81.5,81.22,81.24,23577.0
2018-10-16 10:40:00,81.26,81.51,81.24,81.44,30491.0,81.26,81.51,81.24,81.44,30491.0
2018-10-16 10:50:00,81.43,81.55,81.38,81.44,37904.0,81.43,81.55,81.38,81.44,37904.0
2018-10-16 11:00:00,81.43,81.54,81.37,81.53,41270.0,81.43,81.54,81.37,81.53,41270.0
2018-10-16 11:10:00,81.52,81.83,81.44,81.78,32370.0,81.52,81.83,81.44,81.78,32370.0
2018-10-16 11:20:00,81.78,81.79,81.66,81.72,20645.0,81.78,81.79,81.66,81.72,20645.0
2018-10-16 11:30:00,81.72,81.77,81.7,81.73,110515.0,81.72,81.77,81.7,81.73,110515.0
2018-10-16 11:40:00,81.73,81.79,81.6,81.64,88306.0,81.73,81.79,81.6,81.64,88306.0
2018-10-16 11:50:00,81.65,81.66,81.37,81.39,19601.0,81.65,81.66,81.37,81.39,19601.0
2018-10-16 12:00:00,81.39,81.54,81.3,81.53,25889.0,81.39,81.54,81.3,81.53,25889.0
2018-10-16 12:10:00,81.51,83.7,81.45,83.37,498843.0,81.51,83.7,81.45,83.37,498843.0
2018-10-16 12:20:00,83.41,86.7,83.3,85.52,2588120.0,83.41,86.7,83.3,85.52,2588120.0
2018-10-16 12:30:00,85.48,86.27,84.8,84.92,1232665.0,85.48,86.27,84.8,84.92,1232665.0
2018-10-16 12:40:00,84.94,85.68,84.64,85.01,635609.0,84.94,85.68,84.64,85.01,635609.0
2018-10-16 12:50:00,85.0,85.21,84.87,85.07,222843.0,85.0,85.21,84.87,85.07,222843.0
2018-10-16 13:00:00,85.06,85.42,84.94,85.18,268262.0,85.06,85.42,84.94,85.18,268262.0
2018-10-16 13:10:00,85.21,85.39,85.0,85.39,107474.0,85.21,85.39,85.0,85.39,107474.0
2018-10-16 13:20:00,85.4,85.83,85.33,85.75,232818.0,85.4,85.83,85.33,85.75,232818.0
2018-10-16 13:30:00,85.76,85.92,85.56,85.81,165494.0,85.76,85.92,85.56,85.81,165494.0
2018-10-16 13:40:00,85.8,86.26,85.75,86.14,164533.0,85.8,86.26,85.75,86.14,164533.0
2018-10-16 13:50:00,86.16,86.25,85.76,85.9,215698.0,86.16,86.25,85.76,85.9,215698.0
2018-10-16 14:00:00,85.92,86.75,85.88,86.44,382006.0,85.92,86.75,85.88,86.44,382006.0
2018-10-16 14:10:00,86.44,86.72,86.42,86.55,174377.0,86.44,86.72,86.42,86.55,174377.0
2018-10-16 14:20:00,86.55,86.82,86.29,86.79,173117.0,86.55,86.82,86.29,86.79,173117.0
2018-10-16 14:30:00,86.81,86.91,86.5,86.7,195410.0,86.81,86.91,86.5,86.7,195410.0
2018-10-16 14:40:00,86.7,86.96,86.63,86.7,308126.0,86.7,86.96,86.63,86.7,308126.0
2018-10-16 14:50:00,86.72,86.98,86.62,86.69,216005.0,86.72,86.98,86.62,86.69,216005.0
2018-10-16 15:00:00,86.68,86.68,86.4,86.62,141831.0,86.68,86.68,86.4,86.62,141831.0
2018-10-16 15:10:00,86.6,86.79,86.55,86.68,156538.0,86.6,86.79,86.55,86.68,156538.0
2018-10-16 15:20:00,86.69,86.74,86.44,86.48,209563.0,86.69,86.74,86.44,86.48,209563.0
2018-10-16 15:30:00,86.49,86.5,86.16,86.35,144051.0,86.49,86.5,86.16,86.35,144051.0
2018-10-16 15:40:00,86.36,86.64,86.2,86.57,201211.0,86.36,86.64,86.2,86.57,201211.0
2018-10-16 15:50:00,86.57,86.7,86.44,86.5,463428.0,86.57,86.7,86.44,86.5,463428.0
2018-10-17 09:30:00,86.3,87.38,86.02,86.17,176171.0,86.3,87.38,86.02,86.17,176171.0
2018-10-17 09:40:00,86.05,86.39,85.74,86.31,144387.0,86.05,86.39,85.74,86.31,144387.0
2018-10-17 09:50:00,86.33,86.41,85.92,86.01,89266.0,86.33,86.41,85.92,86.01,89266.0
2018-10-17 10:00:00,85.99,86.0,85.82,85.89,71372.0,85.99,86.0,85.82,85.89,71372.0
2018-10-17 10:10:00,85.9,85.94,85.62,85.62,136356.0,85.9,85.94,85.62,85.62,136356.0
2018-10-17 10:20:00,85.59,85.68,85.39,85.45,93622.0,85.59,85.68,85.39,85.45,93622.0
2018-10-17 10:30:00,85.4,85.54,85.19,85.24,106713.0,85.4,85.54,85.19,85.24,106713.0
2018-10-17 10:40:00,85.23,85.35,84.91,85.26,68151.0,85.23,85.35,84.91,85.26,68151.0
2018-10-17 10:50:00,85.27,85.74,85.19,85.64,48767.0,85.27,85.74,85.19,85.64,48767.0
2018-10-17 11:00:00,85.61,85.67,85.51,85.57,86226.0,85.61,85.67,85.51,85.57,86226.0
2018-10-17 11:10:00,85.58,85.6,85.33,85.47,31688.0,85.58,85.6,85.33,85.47,31688.0
2018-10-17 11:20:00,85.45,85.56,85.41,85.54,44936.0,85.45,85.56,85.41,85.54,44936.0
2018-10-17 11:30:00,85.54,85.79,85.44,85.49,54204.0,85.54,85.79,85.44,85.49,54204.0
2018-10-17 11:40:00,85.5,85.78,85.49,85.73,49357.0,85.5,85.78,85.49,85.73,49357.0
2018-10-17 11:50:00,85.74,85.76,85.4,85.52,40092.0,85.74,85.76,85.4,85.52,40092.0
2018-10-17 12:00:00,85.52,85.55,85.19,85.27,78215.0,85.52,85.55,85.19,85.27,78215.0
2018-10-17 12:10:00,85.29,85.55,85.23,85.55,51406.0,85.29,85.55,85.23,85.55,51406.0
2018-10-17 12:20:00,85.54,85.57,85.44,85.57,34549.0,85.54,85.57,85.44,85.57,34549.0
2018-10-17 12:30:00,85.57,85.61,85.47,85.54,41210.0,85.57,85.61,85.47,85.54,41210.0
2018-10-17 12:40:00,85.56,85.74,85.54,85.54,39587.0,85.56,85.74,85.54,85.54,39587.0
2018-10-17 12:50:00,85.54,85.69,85.35,85.67,47832.0,85.54,85.69,85.35,85.67,47832.0
2018-10-17 13:00:00,85.69,85.88,85.67,85.78,42620.0,85.69,85.88,85.67,85.78,42620.0
2018-10-17 13:10:00,85.77,86.03,85.67,86.03,121267.0,85.77,86.03,85.67,86.03,121267.0
2018-10-17 13:20:00,86.02,86.03,85.46,85.48,63894.0,86.02,86.03,85.46,85.48,63894.0
2018-10-17 13:30:00,85.49,85.57,85.26,85.57,55313.0,85.49,85.57,85.26,85.57,55313.0
2018-10-17 13:40:00,85.63,85.68,85.42,85.42,29317.0,85.63,85.68,85.42,85.42,29317.0
2018-10-17 13:50:00,85.42,85.64,85.4,85.61,34618.0,85.42,85.64,85.4,85.61,34618.0
2018-10-17 14:00:00,85.59,85.61,85.33,85.58,39682.0,85.59,85.61,85.33,85.58,39682.0
2018-10-17 14:10:00,85.56,85.56,85.33,85.45,31459.0,85.56,85.56,85.33,85.45,31459.0
2018-10-17 14:20:00,85.45,85.46,85.19,85.34,36166.0,85.45,85.46,85.19,85.34,36166.0
2018-10-17 14:30:00,85.33,85.43,85.24,85.34,40375.0,85.33,85.43,85.24,85.34,40375.0
2018-10-17 14:40:00,85.33,85.53,85.28,85.45,65126.0,85.33,85.53,85.28,85.45,65126.0
2018-10-17 14:50:00,85.44,85.57,85.42,85.46,51040.0,85.44,85.57,85.42,85.46,51040.0
2018-10-17 15:00:00,85.46,85.49,85.26,85.38,45383.0,85.46,85.49,85.26,85.38,45383.0
2018-10-17 15:10:00,85.37,85.4,85.18,85.29,38940.0,85.37,85.4,85.18,85.29,38940.0
2018-10-17 15:20:00,85.27,85.46,85.23,85.38,37417.0,85.27,85.46,85.23,85.38,37417.0
2018-10-17 15:30:00,85.38,85.47,85.19,85.29,52933.0,85.38,85.47,85.19,85.29,52933.0
2018-10-17 15:40:00,85.29,85.34,85.09,85.15,112674.0,85.29,85.34,85.09,85.15,112674.0
2018-10-17 15:50:00,85.13,85.34,85.02,85.31,290105.0,85.13,85.34,85.02,85.31,290105.0
2018-10-18 09:30:00,85.36,85.57,85.15,85.55,73100.0,85.36,85.57,85.15,85.55,73100.0
2018-10-18 09:40:00,85.56,85.93,85.53,85.67,40077.0,85.56,85.93,85.53,85.67,40077.0
2018-10-18 09:50:00,85.7,85.7,85.39,85.53,38939.0,85.7,85.7,85.39,85.53,38939.0
2018-10-18 10:00:00,85.53,85.73,85.42,85.54,37796.0,85.53,85.73,85.42,85.54,37796.0
2018-10-18 10:10:00,85.56,85.79,85.56,85.68,123132.0,85.56,85.79,85.56,85.68,123132.0
2018-10-18 10:20:00,85.69,85.92,85.68,85.75,37430.0,85.69,85.92,85.68,85.75,37430.0
2018-10-18 10:30:00,85.82,85.92,85.67,85.92,41894.0,85.82,85.92,85.67,85.92,41894.0
2018-10-18 10:40:00,85.93,86.17,85.89,86.16,92913.0,85.93,86.17,85.89,86.16,92913.0
2018-10-18 10:50:00,86.16,86.51,86.14,86.35,49996.0,86.16,86.51,86.14,86.35,49996.0
2018-10-18 11:00:00,86.36,86.5,86.1,86.15,55262.0,86.36,86.5,86.1,86.15,55262.0
2018-10-18 11:10:00,86.17,86.22,86.0,86.06,41679.0,86.17,86.22,86.0,86.06,41679.0
2018-10-18 11:20:00,86.08,86.08,85.81,85.83,25946.0,86.08,86.08,85.81,85.83,25946.0
2018-10-18 11:30:00,85.84,85.84,85.55,85.76,31109.0,85.84,85.84,85.55,85.76,31109.0
2018-10-18 11:40:00,85.75,85.85,85.36,85.36,119167.0,85.75,85.85,85.36,85.36,119167.0
2018-10-18 11:50:00,85.37,85.49,85.14,85.3,29606.0,85.37,85.49,85.14,85.3,29606.0
2018-10-18 12:00:00,85.34,85.37,85.17,85.19,36919.0,85.34,85.37,85.17,85.19,36919.0
2018-10-18 12:10:00,85.16,85.19,84.87,84.95,15307.0,85.16,85.19,84.87,84.95,15307.0
2018-10-18 12:20:00,84.99,85.26,84.94,85.16,29754.0,84.99,85.26,84.94,85.16,29754.0
2018-10-18 12:30:00,85.13,85.14,84.95,85.11,15354.0,85.13,85.14,84.95,85.11,15354.0
2018-10-18 12:40:00,85.14,85.29,85.1,85.12,13826.0,85.14,85.29,85.1,85.12,13826.0
2018-10-18 12:50:00,85.11,85.11,84.86,84.86,8942.0,85.11,85.11,84.86,84.86,8942.0
2018-10-18 13:00:00,84.85,84.92,84.69,84.74,16470.0,84.85,84.92,84.69,84.74,16470.0
2018-10-18 13:10:00,84.71,84.81,84.68,84.74,35987.0,84.71,84.81,84.68,84.74,35987.0
2018-10-18 13:20:00,84.78,84.98,84.77,84.92,47713.0,84.78,84.98,84.77,84.92,47713.0
2018-10-18 13:30:00,84.92,85.04,84.62,84.69,25530.0,84.92,85.04,84.62,84.69,25530.0
2018-10-18 13:40:00,84.68,84.68,84.39,84.48,15455.0,84.68,84.68,84.39,84.48,15455.0
2018-10-18 13:50:00,84.56,84.65,84.46,84.6,14327.0,84.56,84.65,84.46,84.6,14327.0
2018-10-18 14:00:00,84.57,84.91,84.57,84.81,17290.0,84.57,84.91,84.57,84.81,17290.0
2018-10-18 14:10:00,84.78,84.78,84.54,84.55,14894.0,84.78,84.78,84.54,84.55,14894.0
2018-10-18 14:20:00,84.53,84.87,84.51,84.75,20486.0,84.53,84.87,84.51,84.75,20486.0
2018-10-18 14:30:00,84.77,84.97,84.63,84.88,24835.0,84.77,84.97,84.63,84.88,24835.0
2018-10-18 14:40:00,84.85,85.13,84.84,84.98,25505.0,84.85,85.13,84.84,84.98,25505.0
2018-10-18 14:50:00,84.98,85.04,84.81,84.86,23471.0,84.98,85.04,84.81,84.86,23471.0
2018-10-18 15:00:00,84.87,84.92,84.61,84.65,36154.0,84.87,84.92,84.61,84.65,36154.0
2018-10-18 15:10:00,84.61,84.81,84.47,84.67,32150.0,84.61,84.81,84.47,84.67,32150.0
2018-10-18 15:20:00,84.64,84.97,84.63,84.92,45921.0,84.64,84.97,84.63,84.92,45921.0
2018-10-18 15:30:00,84.91,84.98,84.76,84.95,72943.0,84.91,84.98,84.76,84.95,72943.0
2018-10-18 15:40:00,84.95,85.02,84.82,84.94,100103.0,84.95,85.02,84.82,84.94,100103.0
2018-10-18 15:50:00,84.94,84.94,84.71,84.81,232761.0,84.94,84.94,84.71,84.81,232761.0
2018-10-19 09:30:00,85.4,85.5,84.61,85.1,122055.0,85.4,85.5,84.61,85.1,122055.0
2018-10-19 09:40:00,85.09,85.25,84.82,84.82,43654.0,85.09,85.25,84.82,84.82,43654.0
2018-10-19 09:50:00,84.86,85.15,84.73,84.85,79837.0,84.86,85.15,84.73,84.85,79837.0
2018-10-19 10:00:00,84.85,85.09,84.6,85.03,43423.0,84.85,85.09,84.6,85.03,43423.0
2018-10-19 10:10:00,85.0,85.02,84.59,84.67,55045.0,85.0,85.02,84.59,84.67,55045.0
2018-10-19 10:20:00,84.68,84.79,84.48,84.52,37938.0,84.68,84.79,84.48,84.52,37938.0
2018-10-19 10:30:00,84.5,84.52,84.35,84.43,52049.0,84.5,84.52,84.35,84.43,52049.0
2018-10-19 10:40:00,84.41,84.7,84.39,84.49,63127.0,84.41,84.7,84.39,84.49,63127.0
2018-10-19 10:50:00,84.5,84.6,84.16,84.25,34663.0,84.5,84.6,84.16,84.25,34663.0
2018-10-19 11:00:00,84.27,84.37,84.16,84.33,48961.0,84.27,84.37,84.16,84.33,48961.0
2018-10-19 11:10:00,84.34,84.39,84.26,84.3,27219.0,84.34,84.39,84.26,84.3,27219.0
2018-10-19 11:20:00,84.3,84.36,84.11,84.25,37931.0,84.3,84.36,84.11,84.25,37931.0
2018-10-19 11:30:00,84.29,84.31,84.04,84.12,22532.0,84.29,84.31,84.04,84.12,22532.0
2018-10-19 11:40:00,84.1,84.21,84.05,84.07,30780.0,84.1,84.21,84.05,84.07,30780.0
2018-10-19 11:50:00,84.09,84.41,84.07,84.41,40867.0,84.09,84.41,84.07,84.41,40867.0
2018-10-19 12:00:00,84.43,84.44,84.26,84.27,30240.0,84.43,84.44,84.26,84.27,30240.0
2018-10-19 12:10:00,84.24,84.28,84.02,84.14,29317.0,84.24,84.28,84.02,84.14,29317.0
2018-10-19 12:20:00,84.11,84.16,83.89,83.9,25145.0,84.11,84.16,83.89,83.9,25145.0
2018-10-19 12:30:00,83.89,84.03,83.8,83.99,34496.0,83.89,84.03,83.8,83.99,34496.0
2018-10-19 12:40:00,83.99,84.07,83.94,84.0,20295.0,83.99,84.07,83.94,84.0,20295.0
2018-10-19 12:50:00,84.02,84.08,83.88,84.07,17160.0,84.02,84.08,83.88,84.07,17160.0
2018-10-19 13:00:00,84.06,84.06,83.88,83.95,23166.0,84.06,84.06,83.88,83.95,23166.0
2018-10-19 13:10:00,83.95,84.23,83.95,84.2,18306.0,83.95,84.23,83.95,84.2,18306.0
2018-10-19 13:20:00,84.21,84.28,84.15,84.18,24297.0,84.21,84.28,84.15,84.18,24297.0
2018-10-19 13:30:00,84.18,84.27,84.05,84.06,49937.0,84.18,84.27,84.05,84.06,49937.0
2018-10-19 13:40:00,84.05,84.2,84.03,84.09,35887.0,84.05,84.2,84.03,84.09,35887.0
2018-10-19 13:50:00,84.1,84.1,83.88,83.88,19028.0,84.1,84.1,83.88,83.88,19028.0
2018-10-19 14:00:00,83.89,83.89,83.51,83.57,66594.0,83.89,83.89,83.51,83.57,66594.0
2018-10-19 14:10:00,83.55,83.75,83.55,83.75,43767.0,83.55,83.75,83.55,83.75,43767.0
2018-10-19 14:20:00,83.73,84.43,83.66,84.43,74803.0,83.73,84.43,83.66,84.43,74803.0
2018-10-19 14:30:00,84.44,84.59,84.37,84.56,38233.0,84.44,84.59,84.37,84.56,38233.0
2018-10-19 14:40:00,84.59,84.63,84.44,84.63,48144.0,84.59,84.63,84.44,84.63,48144.0
2018-10-19 14:50:00,84.64,84.84,84.45,84.45,48987.0,84.64,84.84,84.45,84.45,48987.0
2018-10-19 15:00:00,84.47,84.52,84.35,84.44,40808.0,84.47,84.52,84.35,84.44,40808.0
2018-10-19 15:10:00,84.44,84.56,84.33,84.56,42222.0,84.44,84.56,84.33,84.56,42222.0
2018-10-19 15:20:00,84.54,84.58,84.36,84.53,40227.0,84.54,84.58,84.36,84.53,40227.0
2018-10-19 15:30:00,84.53,84.6,84.47,84.48,56695.0,84.53,84.6,84.47,84.48,56695.0
2018-10-19 15:40:00,84.48,84.64,84.43,84.54,99163.0,84.48,84.64,84.43,84.54,99163.0
2018-10-19 15:50:00,84.53,84.72,84.46,84.51,257624.0,84.53,84.72,84.46,84.51,257624.0
2018-10-22 09:30:00,84.82,85.31,84.51,84.99,50137.0,84.82,85.31,84.51,84.99,50137.0
2018-10-22 09:40:00,85.1,85.15,84.58,84.8,44927.0,85.1,85.15,84.58,84.8,44927.0
2018-10-22 09:50:00,84.82,84.82,84.38,84.79,28707.0,84.82,84.82,84.38,84.79,28707.0
2018-10-22 10:00:00,84.76,84.79,84.35,84.4,39517.0,84.76,84.79,84.35,84.4,39517.0
2018-10-22 10:10:00,84.39,84.5,84.18,84.19,36276.0,84.39,84.5,84.18,84.19,36276.0
2018-10-22 10:20:00,84.16,84.21,83.89,84.03,50086.0,84.16,84.21,83.89,84.03,50086.0
2018-10-22 10:30:00,83.98,84.14,83.95,84.01,33323.0,83.98,84.14,83.95,84.01,33323.0
2018-10-22 10:40:00,84.0,84.23,83.95,84.17,32718.0,84.0,84.23,83.95,84.17,32718.0
2018-10-22 10:50:00,84.14,84.28,83.96,84.07,25971.0,84.14,84.28,83.96,84.07,25971.0
2018-10-22 11:00:00,84.02,84.07,83.85,83.85,34429.0,84.02,84.07,83.85,83.85,34429.0
2018-10-22 11:10:00,83.83,84.02,83.68,83.98,36371.0,83.83,84.02,83.68,83.98,36371.0
2018-10-22 11:20:00,83.98,84.2,83.96,84.05,26534.0,83.98,84.2,83.96,84.05,26534.0
2018-10-22 11:30:00,84.06,84.07,83.67,83.74,47336.0,84.06,84.07,83.67,83.74,47336.0
2018-10-22 11:40:00,83.7,83.7,83.54,83.61,21738.0,83.7,83.7,83.54,83.61,21738.0
2018-10-22 11:50:00,83.61,83.62,83.15,83.48,59521.0,83.61,83.62,83.15,83.48,59521.0
2018-10-22 12:00:00,83.5,83.52,83.12,83.39,267529.0,83.5,83.52,83.12,83.39,267529.0
2018-10-22 12:10:00,83.4,83.78,83.39,83.58,29309.0,83.4,83.78,83.39,83.58,29309.0
2018-10-22 12:20:00,83.56,83.71,83.43,83.71,42805.0,83.56,83.71,83.43,83.71,42805.0
2018-10-22 12:30:00,83.73,83.77,83.53,83.6,17439.0,83.73,83.77,83.53,83.6,17439.0
2018-10-22 12:40:00,83.56,83.66,83.52,83.52,22298.0,83.56,83.66,83.52,83.52,22298.0
2018-10-22 12:50:00,83.51,83.58,83.36,83.4,24148.0,83.51,83.58,83.36,83.4,24148.0
2018-10-22 13:00:00,83.4,83.53,83.21,83.45,44215.0,83.4,83.53,83.21,83.45,44215.0
2018-10-22 13:10:00,83.45,83.7,83.44,83.66,19606.0,83.45,83.7,83.44,83.66,19606.0
2018-10-22 13:20:00,83.67,83.71,83.53,83.58,16864.0,83.67,83.71,83.53,83.58,16864.0
2018-10-22 13:30:00,83.59,83.77,83.56,83.74,41004.0,83.59,83.77,83.56,83.74,41004.0
2018-10-22 13:40:00,83.75,83.87,83.69,83.73,13547.0,83.75,83.87,83.69,83.73,13547.0
2018-10-22 13:50:00,83.73,83.78,83.63,83.64,18954.0,83.73,83.78,83.63,83.64,18954.0
2018-10-22 14:00:00,83.62,83.65,83.54,83.54,15653.0,83.62,83.65,83.54,83.54,15653.0
2018-10-22 14:10:00,83.57,83.63,83.44,83.51,21430.0,83.57,83.63,83.44,83.51,21430.0
2018-10-22 14:20:00,83.5,83.62,83.49,83.57,20261.0,83.5,83.62,83.49,83.57,20261.0
2018-10-22 14:30:00,83.53,83.56,83.46,83.55,11309.0,83.53,83.56,83.46,83.55,11309.0
2018-10-22 14:40:00,83.58,83.76,83.54,83.74,24569.0,83.58,83.76,83.54,83.74,24569.0
2018-10-22 14:50:00,83.74,83.74,83.58,83.7,26831.0,83.74,83.74,83.58,83.7,26831.0
2018-10-22 15:00:00,83.71,83.79,83.6,83.64,32552.0,83.71,83.79,83.6,83.64,32552.0
2018-10-22 15:10:00,83.63,83.71,83.6,83.62,22712.0,83.63,83.71,83.6,83.62,22712.0
2018-10-22 15:20:00,83.61,83.71,83.61,83.71,34501.0,83.61,83.71,83.61,83.71,34501.0
2018-10-22 15:30:00,83.7,83.73,83.61,83.61,80850.0,83.7,83.73,83.61,83.61,80850.0
2018-10-22 15:40:00,83.6,83.64,83.46,83.59,174966.0,83.6,83.64,83.46,83.59,174966.0
2018-10-22 15:50:00,83.58,83.64,83.48,83.52,169916.0,83.58,83.64,83.48,83.52,169916.0
2018-10-23 09:30:00,82.5,83.14,82.23,82.9,73539.0,82.5,83.14,82.23,82.9,73539.0
2018-10-23 09:40:00,82.9,83.26,82.54,83.13,62481.0,82.9,83.26,82.54,83.13,62481.0
2018-10-23 09:50:00,83.19,83.56,83.04,83.16,168069.0,83.19,83.56,83.04,83.16,168069.0
2018-10-23 10:00:00,83.1,83.34,82.5,82.7,42970.0,83.1,83.34,82.5,82.7,42970.0
2018-10-23 10:10:00,82.68,82.79,82.27,82.41,27834.0,82.68,82.79,82.27,82.41,27834.0
2018-10-23 10:20:00,82.48,82.85,82.38,82.75,77189.0,82.48,82.85,82.38,82.75,77189.0
2018-10-23 10:30:00,82.75,82.86,82.71,82.84,48777.0,82.75,82.86,82.71,82.84,48777.0
2018-10-23 10:40:00,82.84,82.95,82.72,82.86,26922.0,82.84,82.95,82.72,82.86,26922.0
2018-10-23 10:50:00,82.84,82.85,82.71,82.73,36965.0,82.84,82.85,82.71,82.73,36965.0
2018-10-23 11:00:00,82.72,82.91,82.68,82.89,36140.0,82.72,82.91,82.68,82.89,36140.0
2018-10-23 11:10:00,82.85,82.96,82.82,82.87,11018.0,82.85,82.96,82.82,82.87,11018.0
2018-10-23 11:20:00,82.92,83.12,82.9,83.01,15824.0,82.92,83.12,82.9,83.01,15824.0
2018-10-23 11:30:00,83.03,83.06,82.84,82.84,8724.0,83.03,83.06,82.84,82.84,8724.0
2018-10-23 11:40:00,82.87,83.08,82.83,83.03,14598.0,82.87,83.08,82.83,83.03,14598.0
2018-10-23 11:50:00,83.01,83.01,82.73,82.73,23181.0,83.01,83.01,82.73,82.73,23181.0
2018-10-23 12:00:00,82.75,82.97,82.66,82.97,21891.0,82.75,82.97,82.66,82.97,21891.0
2018-10-23 12:10:00,82.98,83.08,82.93,83.05,15722.0,82.98,83.08,82.93,83.05,15722.0
2018-10-23 12:20:00,83.05,83.27,83.02,83.23,23203.0,83.05,83.27,83.02,83.23,23203.0
2018-10-23 12:30:00,83.25,83.54,83.24,83.46,44205.0,83.25,83.54,83.24,83.46,44205.0
2018-10-23 12:40:00,83.46,83.46,83.26,83.27,16887.0,83.46,83.46,83.26,83.27,16887.0
2018-10-23 12:50:00,83.29,83.33,83.13,83.14,19090.0,83.29,83.33,83.13,83.14,19090.0
2018-10-23 13:00:00,83.14,83.61,83.14,83.56,42280.0,83.14,83.61,83.14,83.56,42280.0
2018-10-23 13:10:00,83.56,83.62,83.47,83.59,37831.0,83.56,83.62,83.47,83.59,37831.0
2018-10-23 13:20:00,83.55,83.98,83.52,83.86,61924.0,83.55,83.98,83.52,83.86,61924.0
2018-10-23 13:30:00,83.86,83.97,83.56,83.63,52263.0,83.86,83.97,83.56,83.63,52263.0
2018-10-23 13:40:00,83.63,83.68,83.48,83.53,46270.0,83.63,83.68,83.48,83.53,46270.0
2018-10-23 13:50:00,83.51,83.73,83.45,83.52,51716.0,83.51,83.73,83.45,83.52,51716.0
2018-10-23 14:00:00,83.55,83.75,83.49,83.73,46245.0,83.55,83.75,83.49,83.73,46245.0
2018-10-23 14:10:00,83.73,83.99,83.68,83.95,47947.0,83.73,83.99,83.68,83.95,47947.0
2018-10-23 14:20:00,83.95,83.97,83.84,83.9,40320.0,83.95,83.97,83.84,83.9,40320.0
2018-10-23 14:30:00,83.9,84.13,83.89,84.02,36197.0,83.9,84.13,83.89,84.02,36197.0
2018-10-23 14:40:00,84.01,84.14,83.93,84.14,38773.0,84.01,84.14,83.93,84.14,38773.0
2018-10-23 14:50:00,84.13,84.3,84.13,84.24,53257.0,84.13,84.3,84.13,84.24,53257.0
2018-10-23 15:00:00,84.23,84.37,84.17,84.18,55807.0,84.23,84.37,84.17,84.18,55807.0
2018-10-23 15:10:00,84.17,84.27,83.99,84.0,66629.0,84.17,84.27,83.99,84.0,66629.0
2018-10-23 15:20:00,84.0,84.1,83.96,84.03,89308.0,84.0,84.1,83.96,84.03,89308.0
2018-10-23 15:30:00,84.04,84.2,83.97,84.09,73946.0,84.04,84.2,83.97,84.09,73946.0
2018-10-23 15:40:00,84.08,84.1,83.89,83.98,92203.0,84.08,84.1,83.89,83.98,92203.0
2018-10-23 15:50:00,83.95,83.99,83.74,83.89,116699.0,83.95,83.99,83.74,83.89,116699.0
2018-10-24 09:30:00,84.0,84.14,83.59,83.88,35163.0,84.0,84.14,83.59,83.88,35163.0
2018-10-24 09:40:00,83.89,84.14,83.77,84.0,18206.0,83.89,84.14,83.77,84.0,18206.0
2018-10-24 09:50:00,84.02,84.34,83.9,84.26,34353.0,84.02,84.34,83.9,84.26,34353.0
2018-10-24 10:00:00,84.23,84.39,84.02,84.34,31985.0,84.23,84.39,84.02,84.34,31985.0
2018-10-24 10:10:00,84.35,84.42,84.03,84.06,46096.0,84.35,84.42,84.03,84.06,46096.0
2018-10-24 10:20:00,84.06,84.06,83.77,83.82,37394.0,84.06,84.06,83.77,83.82,37394.0
2018-10-24 10:30:00,83.81,84.26,83.8,84.1,39000.0,83.81,84.26,83.8,84.1,39000.0
2018-10-24 10:40:00,84.1,84.21,84.0,84.17,48200.0,84.1,84.21,84.0,84.17,48200.0
2018-10-24 10:50:00,84.16,84.32,84.11,84.19,21345.0,84.16,84.32,84.11,84.19,21345.0
2018-10-24 11:00:00,84.18,84.26,83.71,83.77,33910.0,84.18,84.26,83.71,83.77,33910.0
2018-10-24 11:10:00,83.79,84.04,83.79,83.9,65224.0,83.79,84.04,83.79,83.9,65224.0
2018-10-24 11:20:00,83.88,83.97,83.79,83.84,67075.0,83.88,83.97,83.79,83.84,67075.0
2018-10-24 11:30:00,83.84,84.01,83.73,84.01,35902.0,83.84,84.01,83.73,84.01,35902.0
2018-10-24 11:40:00,84.02,84.22,84.02,84.16,72980.0,84.02,84.22,84.02,84.16,72980.0
2018-10-24 11:50:00,84.15,84.84,84.04,84.65,69656.0,84.15,84.84,84.04,84.65,69656.0
2018-10-24 12:00:00,84.66,84.77,84.57,84.76,34485.0,84.66,84.77,84.57,84.76,34485.0
2018-10-24 12:10:00,84.76,85.05,84.74,84.83,48649.0,84.76,85.05,84.74,84.83,48649.0
2018-10-24 12:20:00,84.84,85.08,84.78,85.04,43996.0,84.84,85.08,84.78,85.04,43996.0
2018-10-24 12:30:00,85.03,85.03,84.53,84.58,27839.0,85.03,85.03,84.53,84.58,27839.0
2018-10-24 12:40:00,84.58,84.61,84.33,84.4,33788.0,84.58,84.61,84.33,84.4,33788.0
2018-10-24 12:50:00,84.37,84.74,84.3,84.55,32931.0,84.37,84.74,84.3,84.55,32931.0
2018-10-24 13:00:00,84.56,84.56,84.28,84.3,36782.0,84.56,84.56,84.28,84.3,36782.0
2018-10-24 13:10:00,84.31,84.6,84.28,84.59,46518.0,84.31,84.6,84.28,84.59,46518.0
2018-10-24 13:20:00,84.57,84.62,84.47,84.51,39409.0,84.57,84.62,84.47,84.51,39409.0
2018-10-24 13:30:00,84.48,84.55,84.07,84.08,54604.0,84.48,84.55,84.07,84.08,54604.0
2018-10-24 13:40:00,84.07,84.36,84.07,84.34,45478.0,84.07,84.36,84.07,84.34,45478.0
2018-10-24 13:50:00,84.32,84.48,84.02,84.03,65925.0,84.32,84.48,84.02,84.03,65925.0
2018-10-24 14:00:00,84.03,84.06,83.82,83.85,105422.0,84.03,84.06,83.82,83.85,105422.0
2018-10-24 14:10:00,83.85,83.9,83.53,83.63,87305.0,83.85,83.9,83.53,83.63,87305.0
2018-10-24 14:20:00,83.61,83.89,83.54,83.74,72162.0,83.61,83.89,83.54,83.74,72162.0
2018-10-24 14:30:00,83.76,83.89,83.69,83.82,76853.0,83.76,83.89,83.69,83.82,76853.0
2018-10-24 14:40:00,83.81,83.93,83.47,83.5,47655.0,83.81,83.93,83.47,83.5,47655.0
2018-10-24 14:50:00,83.51,83.58,83.41,83.45,70755.0,83.51,83.58,83.41,83.45,70755.0
2018-10-24 15:00:00,83.46,83.46,83.16,83.26,133775.0,83.46,83.46,83.16,83.26,133775.0
2018-10-24 15:10:00,83.3,83.69,83.28,83.5,57229.0,83.3,83.69,83.28,83.5,57229.0
2018-10-24 15:20:00,83.49,83.59,83.24,83.27,39031.0,83.49,83.59,83.24,83.27,39031.0
2018-10-24 15:30:00,83.27,83.5,83.25,83.48,69160.0,83.27,83.5,83.25,83.48,69160.0
2018-10-24 15:40:00,83.47,83.53,83.24,83.27,116218.0,83.47,83.53,83.24,83.27,116218.0
2018-10-24 15:50:00,83.26,83.26,82.16,82.42,791712.0,83.26,83.26,82.16,82.42,791712.0
2018-10-25 09:30:00,82.94,83.53,82.37,83.04,89589.0,82.94,83.53,82.37,83.04,89589.0
2018-10-25 09:40:00,83.0,83.18,82.65,82.81,34972.0,83.0,83.18,82.65,82.81,34972.0
2018-10-25 09:50:00,82.79,83.2,82.71,83.15,38862.0,82.79,83.2,82.71,83.15,38862.0
2018-10-25 10:00:00,83.15,83.71,83.1,83.53,55724.0,83.15,83.71,83.1,83.53,55724.0
2018-10-25 10:10:00,83.57,83.67,83.18,83.59,53893.0,83.57,83.67,83.18,83.59,53893.0
2018-10-25 10:20:00,83.59,83.67,83.41,83.58,39686.0,83.59,83.67,83.41,83.58,39686.0
2018-10-25 10:30:00,83.6,83.75,83.38,83.38,41867.0,83.6,83.75,83.38,83.38,41867.0
2018-10-25 10:40:00,83.36,83.71,83.32,83.37,53840.0,83.36,83.71,83.32,83.37,53840.0
2018-10-25 10:50:00,83.39,83.6,83.3,83.32,67569.0,83.39,83.6,83.3,83.32,67569.0
2018-10-25 11:00:00,83.28,83.37,83.05,83.16,60654.0,83.28,83.37,83.05,83.16,60654.0
2018-10-25 11:10:00,83.15,83.42,82.99,83.37,59859.0,83.15,83.42,82.99,83.37,59859.0
2018-10-25 11:20:00,83.38,83.75,83.36,83.72,52757.0,83.38,83.75,83.36,83.72,52757.0
2018-10-25 11:30:00,83.74,83.77,83.44,83.49,43362.0,83.74,83.77,83.44,83.49,43362.0
2018-10-25 11:40:00,83.49,83.5,83.3,83.47,50124.0,83.49,83.5,83.3,83.47,50124.0
2018-10-25 11:50:00,83.47,83.55,83.39,83.4,79816.0,83.47,83.55,83.39,83.4,79816.0
2018-10-25 12:00:00,83.39,83.56,83.34,83.52,49783.0,83.39,83.56,83.34,83.52,49783.0
2018-10-25 12:10:00,83.52,83.58,83.16,83.25,55886.0,83.52,83.58,83.16,83.25,55886.0
2018-10-25 12:20:00,83.26,83.44,83.23,83.37,41458.0,83.26,83.44,83.23,83.37,41458.0
2018-10-25 12:30:00,83.36,83.55,83.33,83.55,37714.0,83.36,83.55,83.33,83.55,37714.0
2018-10-25 12:40:00,83.57,83.74,83.51,83.71,56104.0,83.57,83.74,83.51,83.71,56104.0
2018-10-25 12:50:00,83.72,83.72,83.52,83.64,50940.0,83.72,83.72,83.52,83.64,50940.0
2018-10-25 13:00:00,83.69,83.87,83.53,83.58,21716.0,83.69,83.87,83.53,83.58,21716.0
2018-10-25 13:10:00,83.61,83.65,83.55,83.64,22878.0,83.61,83.65,83.55,83.64,22878.0
2018-10-25 13:20:00,83.64,83.74,83.61,83.67,52593.0,83.64,83.74,83.61,83.67,52593.0
2018-10-25 13:30:00,83.67,83.87,83.58,83.84,55166.0,83.67,83.87,83.58,83.84,55166.0
2018-10-25 13:40:00,83.84,83.87,83.75,83.86,58330.0,83.84,83.87,83.75,83.86,58330.0
2018-10-25 13:50:00,83.86,83.86,83.69,83.72,49846.0,83.86,83.86,83.69,83.72,49846.0
2018-10-25 14:00:00,83.72,83.73,83.6,83.62,66092.0,83.72,83.73,83.6,83.62,66092.0
2018-10-25 14:10:00,83.64,83.65,83.4,83.49,57683.0,83.64,83.65,83.4,83.49,57683.0
2018-10-25 14:20:00,83.5,83.51,83.39,83.43,94560.0,83.5,83.51,83.39,83.43,94560.0
2018-10-25 14:30:00,83.42,83.52,83.34,83.35,92419.0,83.42,83.52,83.34,83.35,92419.0
2018-10-25 14:40:00,83.35,83.52,83.28,83.47,74959.0,83.35,83.52,83.28,83.47,74959.0
2018-10-25 14:50:00,83.48,83.48,83.32,83.36,58417.0,83.48,83.48,83.32,83.36,58417.0
2018-10-25 15:00:00,83.37,83.39,83.22,83.32,59264.0,83.37,83.39,83.22,83.32,59264.0
2018-10-25 15:10:00,83.32,83.42,83.28,83.33,58606.0,83.32,83.42,83.28,83.33,58606.0
2018-10-25 15:20:00,83.3,83.35,83.12,83.35,78150.0,83.3,83.35,83.12,83.35,78150.0
2018-10-25 15:30:00,83.36,83.38,83.12,83.25,79403.0,83.36,83.38,83.12,83.25,79403.0
2018-10-25 15:40:00,83.24,83.36,83.08,83.16,60697.0,83.24,83.36,83.08,83.16,60697.0
2018-10-25 15:50:00,83.14,83.14,82.83,83.02,128352.0,83.14,83.14,82.83,83.02,128352.0
2018-10-26 09:30:00,82.12,82.66,81.72,82.3,54900.0,82.12,82.66,81.72,82.3,54900.0
2018-10-26 09:40:00,82.28,82.59,82.0,82.39,44450.0,82.28,82.59,82.0,82.39,44450.0
2018-10-26 09:50:00,82.37,82.51,82.16,82.2,24418.0,82.37,82.51,82.16,82.2,24418.0
2018-10-26 10:00:00,82.25,82.29,81.5,81.71,82078.0,82.25,82.29,81.5,81.71,82078.0
2018-10-26 10:10:00,81.77,81.99,81.73,81.86,53056.0,81.77,81.99,81.73,81.86,53056.0
2018-10-26 10:20:00,81.9,82.25,81.74,82.04,61187.0,81.9,82.25,81.74,82.04,61187.0
2018-10-26 10:30:00,82.01,82.14,81.67,81.7,70895.0,82.01,82.14,81.67,81.7,70895.0
2018-10-26 10:40:00,81.74,81.88,81.34,81.57,72319.0,81.74,81.88,81.34,81.57,72319.0
2018-10-26 10:50:00,81.57,81.86,81.55,81.64,65962.0,81.57,81.86,81.55,81.64,65962.0
2018-10-26 11:00:00,81.65,81.95,81.59,81.77,51879.0,81.65,81.95,81.59,81.77,51879.0
2018-10-26 11:10:00,81.75,82.11,81.73,82.0,26972.0,81.75,82.11,81.73,82.0,26972.0
2018-10-26 11:20:00,82.02,82.47,81.97,82.34,47566.0,82.02,82.47,81.97,82.34,47566.0
2018-10-26 11:30:00,82.33,82.85,82.32,82.54,36247.0,82.33,82.85,82.32,82.54,36247.0
2018-10-26 11:40:00,82.54,82.65,82.46,82.49,37145.0,82.54,82.65,82.46,82.49,37145.0
2018-10-26 11:50:00,82.53,82.82,82.53,82.63,25480.0,82.53,82.82,82.53,82.63,25480.0
2018-10-26 12:00:00,82.64,82.93,82.54,82.85,29872.0,82.64,82.93,82.54,82.85,29872.0
2018-10-26 12:10:00,82.87,82.91,82.58,82.72,23103.0,82.87,82.91,82.58,82.72,23103.0
2018-10-26 12:20:00,82.71,83.24,82.71,83.22,58490.0,82.71,83.24,82.71,83.22,58490.0
2018-10-26 12:30:00,83.21,83.36,83.06,83.18,30629.0,83.21,83.36,83.06,83.18,30629.0
2018-10-26 12:40:00,83.16,83.5,83.15,83.5,29915.0,83.16,83.5,83.15,83.5,29915.0
2018-10-26 12:50:00,83.48,83.63,83.3,83.6,62487.0,83.48,83.63,83.3,83.6,62487.0
2018-10-26 13:00:00,83.68,84.08,83.56,83.83,135776.0,83.68,84.08,83.56,83.83,135776.0
2018-10-26 13:10:00,83.81,83.96,83.64,83.77,33117.0,83.81,83.96,83.64,83.77,33117.0
2018-10-26 13:20:00,83.75,83.95,83.64,83.65,29127.0,83.75,83.95,83.64,83.65,29127.0
2018-10-26 13:30:00,83.63,83.65,83.22,83.24,26981.0,83.63,83.65,83.22,83.24,26981.0
2018-10-26 13:40:00,83.27,83.53,83.27,83.47,21510.0,83.27,83.53,83.27,83.47,21510.0
2018-10-26 13:50:00,83.46,83.82,83.44,83.67,22365.0,83.46,83.82,83.44,83.67,22365.0
2018-10-26 14:00:00,83.65,83.7,83.42,83.56,43305.0,83.65,83.7,83.42,83.56,43305.0
2018-10-26 14:10:00,83.54,83.61,83.39,83.5,29185.0,83.54,83.61,83.39,83.5,29185.0
2018-10-26 14:20:00,83.53,83.72,83.3,83.59,35515.0,83.53,83.72,83.3,83.59,35515.0
2018-10-26 14:30:00,83.57,83.77,83.45,83.63,23128.0,83.57,83.77,83.45,83.63,23128.0
2018-10-26 14:40:00,83.65,83.73,83.33,83.39,18659.0,83.65,83.73,83.33,83.39,18659.0
2018-10-26 14:50:00,83.39,83.55,83.04,83.12,40349.0,83.39,83.55,83.04,83.12,40349.0
2018-10-26 15:00:00,83.06,83.06,82.83,82.96,29738.0,83.06,83.06,82.83,82.96,29738.0
2018-10-26 15:10:00,82.96,83.24,82.79,83.19,37335.0,82.96,83.24,82.79,83.19,37335.0
2018-10-26 15:20:00,83.19,83.44,83.09,83.22,26258.0,83.19,83.44,83.09,83.22,26258.0
2018-10-26 15:30:00,83.2,83.37,82.98,83.21,80116.0,83.2,83.37,82.98,83.21,80116.0
2018-10-26 15:40:00,83.19,83.48,82.97,83.35,109565.0,83.19,83.48,82.97,83.35,109565.0
2018-10-26 15:50:00,83.36,83.65,83.11,83.27,289624.0,83.36,83.65,83.11,83.27,289624.0
2018-10-29 09:30:00,84.25,84.54,84.0,84.06,38891.0,84.25,84.54,84.0,84.06,38891.0
2018-10-29 09:40:00,84.15,84.52,83.89,84.16,47987.0,84.15,84.52,83.89,84.16,47987.0
2018-10-29 09:50:00,84.26,84.62,84.22,84.43,16327.0,84.26,84.62,84.22,84.43,16327.0
2018-10-29 10:00:00,84.49,84.9,84.49,84.88,41062.0,84.49,84.9,84.49,84.88,41062.0
2018-10-29 10:10:00,84.88,85.01,84.56,84.83,133008.0,84.88,85.01,84.56,84.83,133008.0
2018-10-29 10:20:00,84.83,85.5,84.82,85.5,111710.0,84.83,85.5,84.82,85.5,111710.0
2018-10-29 10:30:00,85.5,85.55,85.11,85.36,35996.0,85.5,85.55,85.11,85.36,35996.0
2018-10-29 10:40:00,85.39,85.5,85.1,85.13,102299.0,85.39,85.5,85.1,85.13,102299.0
2018-10-29 10:50:00,85.1,85.57,85.1,85.31,99872.0,85.1,85.57,85.1,85.31,99872.0
2018-10-29 11:00:00,85.35,85.49,85.13,85.15,27942.0,85.35,85.49,85.13,85.15,27942.0
2018-10-29 11:10:00,85.16,85.31,84.99,85.27,43406.0,85.16,85.31,84.99,85.27,43406.0
2018-10-29 11:20:00,85.24,85.42,85.19,85.31,37068.0,85.24,85.42,85.19,85.31,37068.0
2018-10-29 11:30:00,85.34,85.39,85.16,85.3,44200.0,85.34,85.39,85.16,85.3,44200.0
2018-10-29 11:40:00,85.3,85.41,85.15,85.37,66536.0,85.3,85.41,85.15,85.37,66536.0
2018-10-29 11:50:00,85.41,85.46,85.15,85.25,29001.0,85.41,85.46,85.15,85.25,29001.0
2018-10-29 12:00:00,85.22,85.31,84.92,84.99,90467.0,85.22,85.31,84.92,84.99,90467.0
2018-10-29 12:10:00,84.97,85.03,84.86,84.9,20663.0,84.97,85.03,84.86,84.9,20663.0
2018-10-29 12:20:00,84.92,84.94,84.66,84.88,37310.0,84.92,84.94,84.66,84.88,37310.0
2018-10-29 12:30:00,84.83,85.12,84.78,85.04,24938.0,84.83,85.12,84.78,85.04,24938.0
2018-10-29 12:40:00,85.06,85.33,84.99,85.24,20889.0,85.06,85.33,84.99,85.24,20889.0
2018-10-29 12:50:00,85.23,85.29,84.98,85.09,13188.0,85.23,85.29,84.98,85.09,13188.0
2018-10-29 13:00:00,85.12,85.46,85.08,85.46,17880.0,85.12,85.46,85.08,85.46,17880.0
2018-10-29 13:10:00,85.45,85.46,85.24,85.33,21942.0,85.45,85.46,85.24,85.33,21942.0
2018-10-29 13:20:00,85.31,85.43,85.27,85.3,20191.0,85.31,85.43,85.27,85.3,20191.0
2018-10-29 13:30:00,85.28,85.48,85.23,85.4,19264.0,85.28,85.48,85.23,85.4,19264.0
2018-10-29 13:40:00,85.4,85.47,85.22,85.31,34935.0,85.4,85.47,85.22,85.31,34935.0
2018-10-29 13:50:00,85.29,85.44,85.11,85.11,22634.0,85.29,85.44,85.11,85.11,22634.0
2018-10-29 14:00:00,85.09,85.1,84.9,85.02,74329.0,85.09,85.1,84.9,85.02,74329.0
2018-10-29 14:10:00,85.02,85.02,84.33,84.38,138009.0,85.02,85.02,84.33,84.38,138009.0
2018-10-29 14:20:00,84.38,84.48,84.21,84.35,59726.0,84.38,84.48,84.21,84.35,59726.0
2018-10-29 14:30:00,84.33,84.56,84.17,84.45,81509.0,84.33,84.56,84.17,84.45,81509.0
2018-10-29 14:40:00,84.46,84.66,84.32,84.34,26866.0,84.46,84.66,84.32,84.34,26866.0
2018-10-29 14:50:00,84.33,84.39,84.09,84.17,29518.0,84.33,84.39,84.09,84.17,29518.0
2018-10-29 15:00:00,84.17,84.19,83.83,83.99,75993.0,84.17,84.19,83.83,83.99,75993.0
2018-10-29 15:10:00,83.99,84.03,83.62,83.9,114158.0,83.99,84.03,83.62,83.9,114158.0
2018-10-29 15:20:00,83.91,83.91,83.59,83.65,116799.0,83.91,83.91,83.59,83.65,116799.0
2018-10-29 15:30:00,83.62,83.67,83.33,83.44,355768.0,83.62,83.67,83.33,83.44,355768.0
2018-10-29 15:40:00,83.43,83.63,82.7,83.59,252087.0,83.43,83.63,82.7,83.59,252087.0
2018-10-29 15:50:00,83.61,83.84,83.48,83.77,284698.0,83.61,83.84,83.48,83.77,284698.0
2018-10-30 09:30:00,84.21,84.51,83.68,84.51,60290.0,84.21,84.51,83.68,84.51,60290.0
2018-10-30 09:40:00,84.48,84.94,84.47,84.78,16442.0,84.48,84.94,84.47,84.78,16442.0
2018-10-30 09:50:00,84.86,84.99,84.61,84.88,31224.0,84.86,84.99,84.61,84.88,31224.0
2018-10-30 10:00:00,84.92,85.0,84.4,84.4,30245.0,84.92,85.0,84.4,84.4,30245.0
2018-10-30 10:10:00,84.48,84.64,84.26,84.53,19749.0,84.48,84.64,84.26,84.53,19749.0
2018-10-30 10:20:00,84.56,84.6,84.3,84.43,9450.0,84.56,84.6,84.3,84.43,9450.0
2018-10-30 10:30:00,84.47,84.54,84.12,84.18,19960.0,84.47,84.54,84.12,84.18,19960.0
2018-10-30 10:40:00,84.19,84.34,83.98,84.24,24371.0,84.19,84.34,83.98,84.24,24371.0
2018-10-30 10:50:00,84.24,84.38,84.05,84.3,13781.0,84.24,84.38,84.05,84.3,13781.0
2018-10-30 11:00:00,84.32,84.62,84.14,84.62,10335.0,84.32,84.62,84.14,84.62,10335.0
2018-10-30 11:10:00,84.56,84.6,84.25,84.45,22990.0,84.56,84.6,84.25,84.45,22990.0
2018-10-30 11:20:00,84.47,84.71,84.42,84.67,18760.0,84.47,84.71,84.42,84.67,18760.0
2018-10-30 11:30:00,84.72,84.99,84.63,84.95,47726.0,84.72,84.99,84.63,84.95,47726.0
2018-10-30 11:40:00,84.98,85.08,84.85,85.0,34510.0,84.98,85.08,84.85,85.0,34510.0
2018-10-30 11:50:00,85.02,85.08,84.5,84.59,18900.0,85.02,85.08,84.5,84.59,18900.0
2018-10-30 12:00:00,84.59,84.82,84.44,84.67,41894.0,84.59,84.82,84.44,84.67,41894.0
2018-10-30 12:10:00,84.71,84.83,84.42,84.5,12519.0,84.71,84.83,84.42,84.5,12519.0
2018-10-30 12:20:00,84.45,84.47,84.31,84.4,9363.0,84.45,84.47,84.31,84.4,9363.0
2018-10-30 12:30:00,84.34,84.36,84.11,84.3,91498.0,84.34,84.36,84.11,84.3,91498.0
2018-10-30 12:40:00,84.33,84.42,84.23,84.31,15622.0,84.33,84.42,84.23,84.31,15622.0
2018-10-30 12:50:00,84.32,84.42,84.04,84.09,16405.0,84.32,84.42,84.04,84.09,16405.0
2018-10-30 13:00:00,84.06,84.3,84.0,84.2,28399.0,84.06,84.3,84.0,84.2,28399.0
2018-10-30 13:10:00,84.19,84.19,83.92,84.07,12174.0,84.19,84.19,83.92,84.07,12174.0
2018-10-30 13:20:00,84.05,84.16,83.83,83.88,14433.0,84.05,84.16,83.83,83.88,14433.0
2018-10-30 13:30:00,83.89,83.94,83.72,83.89,30508.0,83.89,83.94,83.72,83.89,30508.0
2018-10-30 13:40:00,83.85,84.21,83.84,84.17,24267.0,83.85,84.21,83.84,84.17,24267.0
2018-10-30 13:50:00,84.16,84.31,84.07,84.28,11400.0,84.16,84.31,84.07,84.28,11400.0
2018-10-30 14:00:00,84.29,84.35,83.89,83.91,30599.0,84.29,84.35,83.89,83.91,30599.0
2018-10-30 14:10:00,83.9,84.09,83.84,83.97,21878.0,83.9,84.09,83.84,83.97,21878.0
2018-10-30 14:20:00,84.01,84.23,84.01,84.08,30611.0,84.01,84.23,84.01,84.08,30611.0
2018-10-30 14:30:00,84.06,84.21,83.94,84.11,36499.0,84.06,84.21,83.94,84.11,36499.0
2018-10-30 14:40:00,84.08,84.14,83.95,84.06,28878.0,84.08,84.14,83.95,84.06,28878.0
2018-10-30 14:50:00,84.04,84.44,84.04,84.32,35070.0,84.04,84.44,84.04,84.32,35070.0
2018-10-30 15:00:00,84.34,84.36,84.08,84.17,27242.0,84.34,84.36,84.08,84.17,27242.0
2018-10-30 15:10:00,84.18,84.46,84.1,84.21,79740.0,84.18,84.46,84.1,84.21,79740.0
2018-10-30 15:20:00,84.19,84.46,84.05,84.31,105803.0,84.19,84.46,84.05,84.31,105803.0
2018-10-30 15:30:00,84.35,84.52,84.22,84.24,59150.0,84.35,84.52,84.22,84.24,59150.0
2018-10-30 15:40:00,84.21,84.44,84.21,84.35,75049.0,84.21,84.44,84.21,84.35,75049.0
2018-10-30 15:50:00,84.35,84.53,84.29,84.34,257762.0,84.35,84.53,84.29,84.34,257762.0
2018-10-31 09:30:00,85.0,85.03,83.57,83.86,60211.0,85.0,85.03,83.57,83.86,60211.0
2018-10-31 09:40:00,83.82,83.98,83.56,83.87,51353.0,83.82,83.98,83.56,83.87,51353.0
2018-10-31 09:50:00,83.88,84.0,83.65,83.92,45163.0,83.88,84.0,83.65,83.92,45163.0
2018-10-31 10:00:00,83.94,83.97,83.52,83.52,31497.0,83.94,83.97,83.52,83.52,31497.0
2018-10-31 10:10:00,83.57,83.97,83.52,83.89,35243.0,83.57,83.97,83.52,83.89,35243.0
2018-10-31 10:20:00,83.89,84.22,83.87,84.2,55440.0,83.89,84.22,83.87,84.2,55440.0
2018-10-31 10:30:00,84.21,84.32,84.14,84.24,24788.0,84.21,84.32,84.14,84.24,24788.0
2018-10-31 10:40:00,84.26,84.32,84.05,84.06,32552.0,84.26,84.32,84.05,84.06,32552.0
2018-10-31 10:50:00,84.1,84.27,84.0,84.2,33137.0,84.1,84.27,84.0,84.2,33137.0
2018-10-31 11:00:00,84.21,84.33,84.18,84.2,23084.0,84.21,84.33,84.18,84.2,23084.0
2018-10-31 11:10:00,84.24,84.29,84.17,84.17,18766.0,84.24,84.29,84.17,84.17,18766.0
2018-10-31 11:20:00,84.22,84.46,84.22,84.34,23085.0,84.22,84.46,84.22,84.34,23085.0
2018-10-31 11:30:00,84.34,84.42,84.22,84.39,17000.0,84.34,84.42,84.22,84.39,17000.0
2018-10-31 11:40:00,84.4,84.46,84.29,84.39,27599.0,84.4,84.46,84.29,84.39,27599.0
2018-10-31 11:50:00,84.42,84.52,84.35,84.42,17905.0,84.42,84.52,84.35,84.42,17905.0
2018-10-31 12:00:00,84.46,84.49,84.16,84.23,50317.0,84.46,84.49,84.16,84.23,50317.0
2018-10-31 12:10:00,84.25,84.47,84.23,84.43,27278.0,84.25,84.47,84.23,84.43,27278.0
2018-10-31 12:20:00,84.4,84.71,84.4,84.59,23412.0,84.4,84.71,84.4,84.59,23412.0
2018-10-31 12:30:00,84.61,84.73,84.51,84.67,62331.0,84.61,84.73,84.51,84.67,62331.0
2018-10-31 12:40:00,84.66,84.85,84.64,84.78,23637.0,84.66,84.85,84.64,84.78,23637.0
2018-10-31 12:50:00,84.78,84.84,84.68,84.81,12802.0,84.78,84.84,84.68,84.81,12802.0
2018-10-31 13:00:00,84.83,84.85,84.77,84.79,13469.0,84.83,84.85,84.77,84.79,13469.0
2018-10-31 13:10:00,84.8,84.89,84.73,84.73,20907.0,84.8,84.89,84.73,84.73,20907.0
2018-10-31 13:20:00,84.72,84.78,84.5,84.55,15262.0,84.72,84.78,84.5,84.55,15262.0
2018-10-31 13:30:00,84.55,84.55,84.17,84.22,44843.0,84.55,84.55,84.17,84.22,44843.0
2018-10-31 13:40:00,84.21,84.53,84.16,84.4,47099.0,84.21,84.53,84.16,84.4,47099.0
2018-10-31 13:50:00,84.39,84.62,84.35,84.62,17512.0,84.39,84.62,84.35,84.62,17512.0
2018-10-31 14:00:00,84.62,84.76,84.54,84.73,23740.0,84.62,84.76,84.54,84.73,23740.0
2018-10-31 14:10:00,84.73,84.85,84.65,84.83,38308.0,84.73,84.85,84.65,84.83,38308.0
2018-10-31 14:20:00,84.83,84.94,84.83,84.93,34023.0,84.83,84.94,84.83,84.93,34023.0
2018-10-31 14:30:00,84.93,84.93,84.8,84.87,13200.0,84.93,84.93,84.8,84.87,13200.0
2018-10-31 14:40:00,84.89,85.04,84.82,84.84,40801.0,84.89,85.04,84.82,84.84,40801.0
2018-10-31 14:50:00,84.85,84.98,84.78,84.9,19252.0,84.85,84.98,84.78,84.9,19252.0
2018-10-31 15:00:00,84.9,84.98,84.78,84.78,51141.0,84.9,84.98,84.78,84.78,51141.0
2018-10-31 15:10:00,84.77,84.97,84.76,84.84,42163.0,84.77,84.97,84.76,84.84,42163.0
2018-10-31 15:20:00,84.84,84.86,84.39,84.51,74919.0,84.84,84.86,84.39,84.51,74919.0
2018-10-31 15:30:00,84.51,84.55,84.27,84.27,97719.0,84.51,84.55,84.27,84.27,97719.0
2018-10-31 15:40:00,84.28,84.52,84.23,84.27,123181.0,84.28,84.52,84.23,84.27,123181.0
2018-10-31 15:50:00,84.27,84.5,84.23,84.29,354382.0,84.27,84.5,84.23,84.29,354382.0
2018-11-01 09:30:00,84.22,85.03,83.84,84.26,37225.0,84.22,85.03,83.84,84.26,37225.0
2018-11-01 09:40:00,84.29,84.75,84.11,84.66,26986.0,84.29,84.75,84.11,84.66,26986.0
2018-11-01 09:50:00,84.66,84.87,84.57,84.73,46323.0,84.66,84.87,84.57,84.73,46323.0
2018-11-01 10:00:00,84.65,84.66,84.26,84.53,50380.0,84.65,84.66,84.26,84.53,50380.0
2018-11-01 10:10:00,84.57,85.16,84.57,84.84,27037.0,84.57,85.16,84.57,84.84,27037.0
2018-11-01 10:20:00,84.83,85.15,84.74,85.02,97373.0,84.83,85.15,84.74,85.02,97373.0
2018-11-01 10:30:00,85.03,85.31,84.91,84.97,40882.0,85.03,85.31,84.91,84.97,40882.0
2018-11-01 10:40:00,84.96,85.08,84.83,85.04,38724.0,84.96,85.08,84.83,85.04,38724.0
2018-11-01 10:50:00,85.04,85.09,84.85,84.9,19876.0,85.04,85.09,84.85,84.9,19876.0
2018-11-01 11:00:00,84.9,85.13,84.8,85.12,31698.0,84.9,85.13,84.8,85.12,31698.0
2018-11-01 11:10:00,85.14,85.49,85.11,85.49,26930.0,85.14,85.49,85.11,85.49,26930.0
2018-11-01 11:20:00,85.49,85.54,85.37,85.42,38124.0,85.49,85.54,85.37,85.42,38124.0
2018-11-01 11:30:00,85.43,85.45,85.2,85.39,40192.0,85.43,85.45,85.2,85.39,40192.0
2018-11-01 11:40:00,85.41,85.48,85.28,85.38,21033.0,85.41,85.48,85.28,85.38,21033.0
2018-11-01 11:50:00,85.42,85.51,85.36,85.38,21571.0,85.42,85.51,85.36,85.38,21571.0
2018-11-01 12:00:00,85.42,85.47,85.28,85.45,11764.0,85.42,85.47,85.28,85.45,11764.0
2018-11-01 12:10:00,85.45,85.5,85.2,85.2,41095.0,85.45,85.5,85.2,85.2,41095.0
2018-11-01 12:20:00,85.23,85.28,85.16,85.22,23820.0,85.23,85.28,85.16,85.22,23820.0
2018-11-01 12:30:00,85.24,85.37,85.11,85.21,25884.0,85.24,85.37,85.11,85.21,25884.0
2018-11-01 12:40:00,85.21,85.37,85.21,85.34,29360.0,85.21,85.37,85.21,85.34,29360.0
2018-11-01 12:50:00,85.37,85.39,85.2,85.39,18758.0,85.37,85.39,85.2,85.39,18758.0
2018-11-01 13:00:00,85.4,85.4,85.21,85.24,21922.0,85.4,85.4,85.21,85.24,21922.0
2018-11-01 13:10:00,85.24,85.32,85.18,85.26,11597.0,85.24,85.32,85.18,85.26,11597.0
2018-11-01 13:20:00,85.27,85.56,85.27,85.55,35275.0,85.27,85.56,85.27,85.55,35275.0
2018-11-01 13:30:00,85.56,85.61,85.33,85.35,29332.0,85.56,85.61,85.33,85.35,29332.0
2018-11-01 13:40:00,85.34,85.5,85.3,85.36,18990.0,85.34,85.5,85.3,85.36,18990.0
2018-11-01 13:50:00,85.36,85.39,85.25,85.34,17433.0,85.36,85.39,85.25,85.34,17433.0
2018-11-01 14:00:00,85.32,85.36,85.12,85.15,21878.0,85.32,85.36,85.12,85.15,21878.0
2018-11-01 14:10:00,85.12,85.32,85.12,85.3,24991.0,85.12,85.32,85.12,85.3,24991.0
2018-11-01 14:20:00,85.32,85.32,85.14,85.22,18033.0,85.32,85.32,85.14,85.22,18033.0
2018-11-01 14:30:00,85.22,85.27,85.01,85.02,35802.0,85.22,85.27,85.01,85.02,35802.0
2018-11-01 14:40:00,85.01,85.09,84.95,85.05,48754.0,85.01,85.09,84.95,85.05,48754.0
2018-11-01 14:50:00,85.06,85.21,85.0,85.16,35458.0,85.06,85.21,85.0,85.16,35458.0
2018-11-01 15:00:00,85.12,85.12,85.01,85.04,23129.0,85.12,85.12,85.01,85.04,23129.0
2018-11-01 15:10:00,85.07,85.08,84.92,85.02,28770.0,85.07,85.08,84.92,85.02,28770.0
2018-11-01 15:20:00,85.03,85.08,84.95,85.06,33415.0,85.03,85.08,84.95,85.06,33415.0
2018-11-01 15:30:00,85.05,85.23,84.98,85.19,70345.0,85.05,85.23,84.98,85.19,70345.0
2018-11-01 15:40:00,85.18,85.26,84.96,84.99,108990.0,85.18,85.26,84.96,84.99,108990.0
2018-11-01 15:50:00,84.99,85.13,84.85,84.9,277440.0,84.99,85.13,84.85,84.9,277440.0
2018-11-02 09:30:00,85.42,86.15,85.42,86.02,62149.0,85.42,86.15,85.42,86.02,62149.0
2018-11-02 09:40:00,85.95,86.03,85.57,85.86,47943.0,85.95,86.03,85.57,85.86,47943.0
2018-11-02 09:50:00,85.87,86.03,85.61,85.85,39912.0,85.87,86.03,85.61,85.85,39912.0
2018-11-02 10:00:00,85.84,85.85,85.54,85.72,54874.0,85.84,85.85,85.54,85.72,54874.0
2018-11-02 10:10:00,85.74,86.07,85.68,85.87,35517.0,85.74,86.07,85.68,85.87,35517.0
2018-11-02 10:20:00,85.9,86.06,85.76,85.78,53249.0,85.9,86.06,85.76,85.78,53249.0
2018-11-02 10:30:00,85.75,85.77,85.47,85.49,24404.0,85.75,85.77,85.47,85.49,24404.0
2018-11-02 10:40:00,85.48,85.76,85.32,85.57,36256.0,85.48,85.76,85.32,85.57,36256.0
2018-11-02 10:50:00,85.57,85.92,85.56,85.89,36117.0,85.57,85.92,85.56,85.89,36117.0
2018-11-02 11:00:00,85.9,85.92,85.57,85.76,28859.0,85.9,85.92,85.57,85.76,28859.0
2018-11-02 11:10:00,85.74,85.81,85.47,85.63,25449.0,85.74,85.81,85.47,85.63,25449.0
2018-11-02 11:20:00,85.59,85.62,85.42,85.6,51763.0,85.59,85.62,85.42,85.6,51763.0
2018-11-02 11:30:00,85.58,85.81,85.57,85.7,28110.0,85.58,85.81,85.57,85.7,28110.0
2018-11-02 11:40:00,85.7,85.75,85.53,85.59,22999.0,85.7,85.75,85.53,85.59,22999.0
2018-11-02 11:50:00,85.61,85.89,85.59,85.89,30179.0,85.61,85.89,85.59,85.89,30179.0
2018-11-02 12:00:00,85.89,85.9,85.52,85.54,31484.0,85.89,85.9,85.52,85.54,31484.0
2018-11-02 12:10:00,85.54,85.58,85.43,85.53,25155.0,85.54,85.58,85.43,85.53,25155.0
2018-11-02 12:20:00,85.53,85.71,85.39,85.7,78541.0,85.53,85.71,85.39,85.7,78541.0
2018-11-02 12:30:00,85.73,85.75,85.33,85.47,30075.0,85.73,85.75,85.33,85.47,30075.0
2018-11-02 12:40:00,85.48,85.7,85.48,85.53,30710.0,85.48,85.7,85.48,85.53,30710.0
2018-11-02 12:50:00,85.51,85.54,85.1,85.12,54455.0,85.51,85.54,85.1,85.12,54455.0
2018-11-02 13:00:00,85.12,85.16,84.97,85.16,30947.0,85.12,85.16,84.97,85.16,30947.0
2018-11-02 13:10:00,85.2,85.43,85.16,85.29,83116.0,85.2,85.43,85.16,85.29,83116.0
2018-11-02 13:20:00,85.3,85.55,85.28,85.49,143254.0,85.3,85.55,85.28,85.49,143254.0
2018-11-02 13:30:00,85.48,85.66,85.45,85.58,97002.0,85.48,85.66,85.45,85.58,97002.0
2018-11-02 13:40:00,85.6,85.95,85.57,85.93,73720.0,85.6,85.95,85.57,85.93,73720.0
2018-11-02 13:50:00,85.97,86.01,85.63,85.78,102561.0,85.97,86.01,85.63,85.78,102561.0
2018-11-02 14:00:00,85.77,85.81,85.49,85.5,52388.0,85.77,85.81,85.49,85.5,52388.0
2018-11-02 14:10:00,85.51,85.63,85.42,85.61,118546.0,85.51,85.63,85.42,85.61,118546.0
2018-11-02 14:20:00,85.59,85.88,85.25,85.77,42729.0,85.59,85.88,85.25,85.77,42729.0
2018-11-02 14:30:00,85.75,85.76,85.33,85.34,37341.0,85.75,85.76,85.33,85.34,37341.0
2018-11-02 14:40:00,85.36,85.49,85.18,85.25,28487.0,85.36,85.49,85.18,85.25,28487.0
2018-11-02 14:50:00,85.27,85.36,85.16,85.22,39600.0,85.27,85.36,85.16,85.22,39600.0
2018-11-02 15:00:00,85.21,85.23,84.98,84.99,34338.0,85.21,85.23,84.98,84.99,34338.0
2018-11-02 15:10:00,84.98,85.17,84.96,84.99,62261.0,84.98,85.17,84.96,84.99,62261.0
2018-11-02 15:20:00,85.02,85.42,85.02,85.34,63095.0,85.02,85.42,85.02,85.34,63095.0
2018-11-02 15:30:00,85.33,85.34,85.17,85.23,80767.0,85.33,85.34,85.17,85.23,80767.0
2018-11-02 15:40:00,85.23,85.27,85.08,85.17,125249.0,85.23,85.27,85.08,85.17,125249.0
2018-11-02 15:50:00,85.16,85.37,85.08,85.15,290259.0,85.16,85.37,85.08,85.15,290259.0
2018-11-05 09:30:00,85.21,85.94,84.9,85.85,45625.0,85.21,85.94,84.9,85.85,45625.0
2018-11-05 09:40:00,85.92,86.09,85.82,86.07,57548.0,85.92,86.09,85.82,86.07,57548.0
2018-11-05 09:50:00,86.06,86.19,85.51,85.51,29470.0,86.06,86.19,85.51,85.51,29470.0
2018-11-05 10:00:00,85.47,85.55,85.16,85.22,21578.0,85.47,85.55,85.16,85.22,21578.0
2018-11-05 10:10:00,85.21,85.25,85.05,85.13,16419.0,85.21,85.25,85.05,85.13,16419.0
2018-11-05 10:20:00,85.06,85.32,85.0,85.26,29878.0,85.06,85.32,85.0,85.26,29878.0
2018-11-05 10:30:00,85.28,85.49,85.28,85.45,15852.0,85.28,85.49,85.28,85.45,15852.0
2018-11-05 10:40:00,85.43,85.53,85.28,85.37,21787.0,85.43,85.53,85.28,85.37,21787.0
2018-11-05 10:50:00,85.33,85.47,85.19,85.44,21449.0,85.33,85.47,85.19,85.44,21449.0
2018-11-05 11:00:00,85.44,85.51,85.36,85.45,35581.0,85.44,85.51,85.36,85.45,35581.0
2018-11-05 11:10:00,85.43,85.68,85.43,85.65,53959.0,85.43,85.68,85.43,85.65,53959.0
2018-11-05 11:20:00,85.64,85.68,85.53,85.65,50217.0,85.64,85.68,85.53,85.65,50217.0
2018-11-05 11:30:00,85.65,86.05,85.58,86.0,66672.0,85.65,86.05,85.58,86.0,66672.0
2018-11-05 11:40:00,85.96,85.99,85.69,85.7,24657.0,85.96,85.99,85.69,85.7,24657.0
2018-11-05 11:50:00,85.73,86.14,85.72,86.1,43933.0,85.73,86.14,85.72,86.1,43933.0
2018-11-05 12:00:00,86.09,86.16,86.05,86.12,19938.0,86.09,86.16,86.05,86.12,19938.0
2018-11-05 12:10:00,86.11,86.44,86.11,86.41,39771.0,86.11,86.44,86.11,86.41,39771.0
2018-11-05 12:20:00,86.42,86.48,86.23,86.24,10782.0,86.42,86.48,86.23,86.24,10782.0
2018-11-05 12:30:00,86.25,86.27,85.98,86.04,18403.0,86.25,86.27,85.98,86.04,18403.0
2018-11-05 12:40:00,86.04,86.11,85.96,86.11,10796.0,86.04,86.11,85.96,86.11,10796.0
2018-11-05 12:50:00,86.08,86.26,86.08,86.23,11617.0,86.08,86.26,86.08,86.23,11617.0
2018-11-05 13:00:00,86.22,86.22,86.12,86.19,6382.0,86.22,86.22,86.12,86.19,6382.0
2018-11-05 13:10:00,86.16,86.19,86.06,86.08,11029.0,86.16,86.19,86.06,86.08,11029.0
2018-11-05 13:20:00,86.07,86.19,86.03,86.14,11779.0,86.07,86.19,86.03,86.14,11779.0
2018-11-05 13:30:00,86.14,86.16,86.02,86.11,12404.0,86.14,86.16,86.02,86.11,12404.0
2018-11-05 13:40:00,86.12,86.17,86.09,86.12,9979.0,86.12,86.17,86.09,86.12,9979.0
2018-11-05 13:50:00,86.12,86.2,86.06,86.18,11189.0,86.12,86.2,86.06,86.18,11189.0
2018-11-05 14:00:00,86.19,86.25,86.12,86.16,12423.0,86.19,86.25,86.12,86.16,12423.0
2018-11-05 14:10:00,86.16,86.26,86.1,86.23,15589.0,86.16,86.26,86.1,86.23,15589.0
2018-11-05 14:20:00,86.24,86.29,86.19,86.28,12329.0,86.24,86.29,86.19,86.28,12329.0
2018-11-05 14:30:00,86.27,86.4,86.23,86.4,27903.0,86.27,86.4,86.23,86.4,27903.0
2018-11-05 14:40:00,86.4,86.42,86.29,86.32,21720.0,86.4,86.42,86.29,86.32,21720.0
2018-11-05 14:50:00,86.33,86.37,86.15,86.16,20738.0,86.33,86.37,86.15,86.16,20738.0
2018-11-05 15:00:00,86.19,86.21,86.14,86.17,18032.0,86.19,86.21,86.14,86.17,18032.0
2018-11-05 15:10:00,86.17,86.29,86.13,86.22,25380.0,86.17,86.29,86.13,86.22,25380.0
2018-11-05 15:20:00,86.23,86.26,86.08,86.2,24784.0,86.23,86.26,86.08,86.2,24784.0
2018-11-05 15:30:00,86.2,86.21,86.08,86.13,34863.0,86.2,86.21,86.08,86.13,34863.0
2018-11-05 15:40:00,86.15,86.17,86.0,86.0,63361.0,86.15,86.17,86.0,86.0,63361.0
2018-11-05 15:50:00,85.99,86.15,85.89,86.08,248038.0,85.99,86.15,85.89,86.08,248038.0
2018-11-06 09:30:00,85.89,86.01,85.48,85.81,20457.0,85.89,86.01,85.48,85.81,20457.0
2018-11-06 09:40:00,85.8,85.84,85.58,85.59,12537.0,85.8,85.84,85.58,85.59,12537.0
2018-11-06 09:50:00,85.59,86.11,85.52,86.09,24447.0,85.59,86.11,85.52,86.09,24447.0
2018-11-06 10:00:00,86.07,86.3,86.04,86.15,32214.0,86.07,86.3,86.04,86.15,32214.0
2018-11-06 10:10:00,86.17,86.26,86.14,86.24,29295.0,86.17,86.26,86.14,86.24,29295.0
2018-11-06 10:20:00,86.25,86.36,85.89,85.91,49683.0,86.25,86.36,85.89,85.91,49683.0
2018-11-06 10:30:00,85.93,86.15,85.93,86.09,16157.0,85.93,86.15,85.93,86.09,16157.0
2018-11-06 10:40:00,86.07,86.15,86.02,86.13,8219.0,86.07,86.15,86.02,86.13,8219.0
2018-11-06 10:50:00,86.12,86.14,86.0,86.01,19313.0,86.12,86.14,86.0,86.01,19313.0
2018-11-06 11:00:00,86.03,86.1,85.82,85.83,25089.0,86.03,86.1,85.82,85.83,25089.0
2018-11-06 11:10:00,85.82,86.0,85.74,85.95,24270.0,85.82,86.0,85.74,85.95,24270.0
2018-11-06 11:20:00,85.93,86.02,85.88,85.94,19714.0,85.93,86.02,85.88,85.94,19714.0
2018-11-06 11:30:00,85.92,85.94,85.65,85.72,19808.0,85.92,85.94,85.65,85.72,19808.0
2018-11-06 11:40:00,85.71,85.86,85.66,85.86,13241.0,85.71,85.86,85.66,85.86,13241.0
2018-11-06 11:50:00,85.86,85.89,85.78,85.81,20201.0,85.86,85.89,85.78,85.81,20201.0
2018-11-06 12:00:00,85.81,85.92,85.7,85.89,16642.0,85.81,85.92,85.7,85.89,16642.0
2018-11-06 12:10:00,85.89,85.99,85.69,85.69,46631.0,85.89,85.99,85.69,85.69,46631.0
2018-11-06 12:20:00,85.71,85.8,85.66,85.8,14485.0,85.71,85.8,85.66,85.8,14485.0
2018-11-06 12:30:00,85.8,85.82,85.71,85.74,20994.0,85.8,85.82,85.71,85.74,20994.0
2018-11-06 12:40:00,85.76,85.93,85.76,85.78,18658.0,85.76,85.93,85.76,85.78,18658.0
2018-11-06 12:50:00,85.81,85.85,85.69,85.78,15075.0,85.81,85.85,85.69,85.78,15075.0
2018-11-06 13:00:00,85.78,85.84,85.77,85.81,16492.0,85.78,85.84,85.77,85.81,16492.0
2018-11-06 13:10:00,85.82,85.97,85.82,85.93,13415.0,85.82,85.97,85.82,85.93,13415.0
2018-11-06 13:20:00,85.92,86.02,85.79,85.83,19151.0,85.92,86.02,85.79,85.83,19151.0
2018-11-06 13:30:00,85.77,85.85,85.73,85.81,14749.0,85.77,85.85,85.73,85.81,14749.0
2018-11-06 13:40:00,85.78,85.81,85.55,85.56,75240.0,85.78,85.81,85.55,85.56,75240.0
2018-11-06 13:50:00,85.59,86.02,85.59,86.01,25388.0,85.59,86.02,85.59,86.01,25388.0
2018-11-06 14:00:00,86.01,86.01,85.63,85.63,22898.0,86.01,86.01,85.63,85.63,22898.0
2018-11-06 14:10:00,85.63,85.7,85.6,85.65,13082.0,85.63,85.7,85.6,85.65,13082.0
2018-11-06 14:20:00,85.63,85.66,85.41,85.42,22493.0,85.63,85.66,85.41,85.42,22493.0
2018-11-06 14:30:00,85.41,85.45,85.34,85.37,85165.0,85.41,85.45,85.34,85.37,85165.0
2018-11-06 14:40:00,85.38,85.67,85.37,85.61,39967.0,85.38,85.67,85.37,85.61,39967.0
2018-11-06 14:50:00,85.65,85.71,85.51,85.68,90362.0,85.65,85.71,85.51,85.68,90362.0
2018-11-06 15:00:00,85.69,85.74,85.6,85.71,17084.0,85.69,85.74,85.6,85.71,17084.0
2018-11-06 15:10:00,85.72,85.88,85.72,85.84,21889.0,85.72,85.88,85.72,85.84,21889.0
2018-11-06 15:20:00,85.83,85.9,85.77,85.83,28149.0,85.83,85.9,85.77,85.83,28149.0
2018-11-06 15:30:00,85.85,85.89,85.76,85.77,54050.0,85.85,85.89,85.76,85.77,54050.0
2018-11-06 15:40:00,85.78,85.88,85.71,85.86,40811.0,85.78,85.88,85.71,85.86,40811.0
2018-11-06 15:50:00,85.86,86.14,85.84,86.1,100554.0,85.86,86.14,85.84,86.1,100554.0
2018-11-07 09:30:00,86.61,86.81,86.22,86.73,41663.0,86.61,86.81,86.22,86.73,41663.0
2018-11-07 09:40:00,86.74,86.75,86.4,86.49,55306.0,86.74,86.75,86.4,86.49,55306.0
2018-11-07 09:50:00,86.45,86.5,86.29,86.41,13864.0,86.45,86.5,86.29,86.41,13864.0
2018-11-07 10:00:00,86.38,86.52,85.79,85.92,31551.0,86.38,86.52,85.79,85.92,31551.0
2018-11-07 10:10:00,86.0,86.12,85.87,85.91,14519.0,86.0,86.12,85.87,85.91,14519.0
2018-11-07 10:20:00,85.91,86.02,85.75,85.84,8829.0,85.91,86.02,85.75,85.84,8829.0
2018-11-07 10:30:00,85.86,85.95,85.63,85.91,16634.0,85.86,85.95,85.63,85.91,16634.0
2018-11-07 10:40:00,85.93,86.19,85.87,86.13,19010.0,85.93,86.19,85.87,86.13,19010.0
2018-11-07 10:50:00,86.12,86.28,86.09,86.26,13952.0,86.12,86.28,86.09,86.26,13952.0
2018-11-07 11:00:00,86.27,86.47,86.16,86.41,21601.0,86.27,86.47,86.16,86.41,21601.0
2018-11-07 11:10:00,86.39,86.41,86.07,86.08,12526.0,86.39,86.41,86.07,86.08,12526.0
2018-11-07 11:20:00,86.1,86.24,86.1,86.21,18334.0,86.1,86.24,86.1,86.21,18334.0
2018-11-07 11:30:00,86.2,86.31,86.17,86.23,13353.0,86.2,86.31,86.17,86.23,13353.0
2018-11-07 11:40:00,86.24,86.29,86.13,86.22,12231.0,86.24,86.29,86.13,86.22,12231.0
2018-11-07 11:50:00,86.2,86.42,86.19,86.42,10600.0,86.2,86.42,86.19,86.42,10600.0
2018-11-07 12:00:00,86.44,86.55,86.44,86.48,28737.0,86.44,86.55,86.44,86.48,28737.0
2018-11-07 12:10:00,86.48,86.53,86.3,86.34,22996.0,86.48,86.53,86.3,86.34,22996.0
2018-11-07 12:20:00,86.33,86.37,86.04,86.14,16354.0,86.33,86.37,86.04,86.14,16354.0
2018-11-07 12:30:00,86.14,86.39,86.11,86.14,584539.0,86.14,86.39,86.11,86.14,584539.0
2018-11-07 12:40:00,86.12,86.14,85.9,86.08,17092.0,86.12,86.14,85.9,86.08,17092.0
2018-11-07 12:50:00,86.09,86.2,86.08,86.18,24881.0,86.09,86.2,86.08,86.18,24881.0
2018-11-07 13:00:00,86.18,86.29,86.12,86.17,29206.0,86.18,86.29,86.12,86.17,29206.0
2018-11-07 13:10:00,86.17,86.18,85.98,86.08,23891.0,86.17,86.18,85.98,86.08,23891.0
2018-11-07 13:20:00,86.1,86.13,86.06,86.12,21593.0,86.1,86.13,86.06,86.12,21593.0
2018-11-07 13:30:00,86.13,86.19,86.09,86.12,20518.0,86.13,86.19,86.09,86.12,20518.0
2018-11-07 13:40:00,86.13,86.16,86.06,86.16,22010.0,86.13,86.16,86.06,86.16,22010.0
2018-11-07 13:50:00,86.15,86.2,86.01,86.2,22464.0,86.15,86.2,86.01,86.2,22464.0
2018-11-07 14:00:00,86.2,86.48,86.2,86.47,20169.0,86.2,86.48,86.2,86.47,20169.0
2018-11-07 14:10:00,86.47,86.61,86.46,86.59,19213.0,86.47,86.61,86.46,86.59,19213.0
2018-11-07 14:20:00,86.61,86.68,86.57,86.6,19391.0,86.61,86.68,86.57,86.6,19391.0
2018-11-07 14:30:00,86.6,86.7,86.59,86.68,30093.0,86.6,86.7,86.59,86.68,30093.0
2018-11-07 14:40:00,86.7,86.72,86.46,86.52,22171.0,86.7,86.72,86.46,86.52,22171.0
2018-11-07 14:50:00,86.52,86.57,86.44,86.56,12306.0,86.52,86.57,86.44,86.56,12306.0
2018-11-07 15:00:00,86.58,86.64,86.51,86.57,20960.0,86.58,86.64,86.51,86.57,20960.0
2018-11-07 15:10:00,86.56,86.64,86.54,86.59,20375.0,86.56,86.64,86.54,86.59,20375.0
2018-11-07 15:20:00,86.62,86.65,86.48,86.64,30647.0,86.62,86.65,86.48,86.64,30647.0
2018-11-07 15:30:00,86.64,86.69,86.57,86.59,178553.0,86.64,86.69,86.57,86.59,178553.0
2018-11-07 15:40:00,86.6,86.64,86.48,86.5,46195.0,86.6,86.64,86.48,86.5,46195.0
2018-11-07 15:50:00,86.53,86.6,86.29,86.45,317602.0,86.53,86.6,86.29,86.45,317602.0
2018-11-08 09:30:00,86.42,86.75,86.12,86.63,31958.0,86.42,86.75,86.12,86.63,31958.0
2018-11-08 09:40:00,86.69,86.9,86.58,86.84,51938.0,86.69,86.9,86.58,86.84,51938.0
2018-11-08 09:50:00,86.83,87.05,86.61,87.05,58554.0,86.83,87.05,86.61,87.05,58554.0
2018-11-08 10:00:00,87.08,87.36,87.08,87.22,75529.0,87.08,87.36,87.08,87.22,75529.0
2018-11-08 10:10:00,87.23,87.26,86.97,87.18,64251.0,87.23,87.26,86.97,87.18,64251.0
2018-11-08 10:20:00,87.19,87.29,86.94,87.29,52718.0,87.19,87.29,86.94,87.29,52718.0
2018-11-08 10:30:00,87.3,87.31,87.1,87.15,48510.0,87.3,87.31,87.1,87.15,48510.0
2018-11-08 10:40:00,87.16,87.37,87.04,87.12,37165.0,87.16,87.37,87.04,87.12,37165.0
2018-11-08 10:50:00,87.11,87.36,87.11,87.28,31122.0,87.11,87.36,87.11,87.28,31122.0
2018-11-08 11:00:00,87.29,87.71,87.29,87.65,35438.0,87.29,87.71,87.29,87.65,35438.0
2018-11-08 11:10:00,87.62,87.77,87.49,87.74,79979.0,87.62,87.77,87.49,87.74,79979.0
2018-11-08 11:20:00,87.74,87.77,87.63,87.68,40195.0,87.74,87.77,87.63,87.68,40195.0
2018-11-08 11:30:00,87.69,87.93,87.65,87.84,38299.0,87.69,87.93,87.65,87.84,38299.0
2018-11-08 11:40:00,87.84,88.18,87.84,88.15,54017.0,87.84,88.18,87.84,88.15,54017.0
2018-11-08 11:50:00,88.17,88.27,88.11,88.18,47825.0,88.17,88.27,88.11,88.18,47825.0
2018-11-08 12:00:00,88.18,88.25,88.08,88.19,80409.0,88.18,88.25,88.08,88.19,80409.0
2018-11-08 12:10:00,88.19,88.33,88.1,88.17,57786.0,88.19,88.33,88.1,88.17,57786.0
2018-11-08 12:20:00,88.19,88.23,87.9,87.99,71561.0,88.19,88.23,87.9,87.99,71561.0
2018-11-08 12:30:00,88.0,88.04,87.89,88.01,53417.0,88.0,88.04,87.89,88.01,53417.0
2018-11-08 12:40:00,88.01,88.06,87.88,87.91,62668.0,88.01,88.06,87.88,87.91,62668.0
2018-11-08 12:50:00,87.91,88.08,87.91,87.96,56593.0,87.91,88.08,87.91,87.96,56593.0
2018-11-08 13:00:00,87.96,88.05,87.94,87.95,33598.0,87.96,88.05,87.94,87.95,33598.0
2018-11-08 13:10:00,87.95,88.05,87.93,88.0,35265.0,87.95,88.05,87.93,88.0,35265.0
2018-11-08 13:20:00,87.99,88.15,87.98,88.01,35061.0,87.99,88.15,87.98,88.01,35061.0
2018-11-08 13:30:00,88.01,88.09,87.98,88.04,26124.0,88.01,88.09,87.98,88.04,26124.0
2018-11-08 13:40:00,88.03,88.04,87.92,87.99,34555.0,88.03,88.04,87.92,87.99,34555.0
2018-11-08 13:50:00,88.0,88.09,87.79,87.84,46043.0,88.0,88.09,87.79,87.84,46043.0
2018-11-08 14:00:00,87.85,88.13,87.77,88.05,78216.0,87.85,88.13,87.77,88.05,78216.0
2018-11-08 14:10:00,88.04,88.11,87.94,88.04,38489.0,88.04,88.11,87.94,88.04,38489.0
2018-11-08 14:20:00,88.04,88.18,87.95,88.0,31642.0,88.04,88.18,87.95,88.0,31642.0
2018-11-08 14:30:00,87.99,88.01,87.85,87.9,37118.0,87.99,88.01,87.85,87.9,37118.0
2018-11-08 14:40:00,87.89,88.05,87.83,88.03,37543.0,87.89,88.05,87.83,88.03,37543.0
2018-11-08 14:50:00,88.04,88.05,87.87,87.91,51533.0,88.04,88.05,87.87,87.91,51533.0
2018-11-08 15:00:00,87.92,88.02,87.85,87.95,53789.0,87.92,88.02,87.85,87.95,53789.0
2018-11-08 15:10:00,87.95,88.06,87.87,88.06,40305.0,87.95,88.06,87.87,88.06,40305.0
2018-11-08 15:20:00,88.06,88.07,87.93,87.94,66196.0,88.06,88.07,87.93,87.94,66196.0
2018-11-08 15:30:00,87.94,87.99,87.85,87.92,70252.0,87.94,87.99,87.85,87.92,70252.0
2018-11-08 15:40:00,87.93,87.94,87.83,87.83,142858.0,87.93,87.94,87.83,87.83,142858.0
2018-11-08 15:50:00,87.84,87.91,87.79,87.85,371783.0,87.84,87.91,87.79,87.85,371783.0
2018-11-09 09:30:00,87.69,87.94,87.3,87.41,63130.0,87.69,87.94,87.3,87.41,63130.0
2018-11-09 09:40:00,87.36,87.49,87.25,87.45,21667.0,87.36,87.49,87.25,87.45,21667.0
2018-11-09 09:50:00,87.4,87.4,87.1,87.35,30856.0,87.4,87.4,87.1,87.35,30856.0
2018-11-09 10:00:00,87.32,87.35,86.96,86.97,28237.0,87.32,87.35,86.96,86.97,28237.0
2018-11-09 10:10:00,86.98,87.07,86.92,87.04,36775.0,86.98,87.07,86.92,87.04,36775.0
2018-11-09 10:20:00,87.05,87.31,87.02,87.07,48214.0,87.05,87.31,87.02,87.07,48214.0
2018-11-09 10:30:00,87.08,87.08,86.77,86.85,26790.0,87.08,87.08,86.77,86.85,26790.0
2018-11-09 10:40:00,86.86,86.9,86.66,86.71,40077.0,86.86,86.9,86.66,86.71,40077.0
2018-11-09 10:50:00,86.7,86.87,86.57,86.82,35252.0,86.7,86.87,86.57,86.82,35252.0
2018-11-09 11:00:00,86.81,86.92,86.6,86.67,32143.0,86.81,86.92,86.6,86.67,32143.0
2018-11-09 11:10:00,86.66,86.87,86.6,86.65,32239.0,86.66,86.87,86.6,86.65,32239.0
2018-11-09 11:20:00,86.68,86.85,86.68,86.75,15690.0,86.68,86.85,86.68,86.75,15690.0
2018-11-09 11:30:00,86.74,86.96,86.73,86.96,28764.0,86.74,86.96,86.73,86.96,28764.0
2018-11-09 11:40:00,86.95,86.95,86.67,86.73,61060.0,86.95,86.95,86.67,86.73,61060.0
2018-11-09 11:50:00,86.74,86.89,86.7,86.78,81890.0,86.74,86.89,86.7,86.78,81890.0
2018-11-09 12:00:00,86.77,86.81,86.43,86.48,52765.0,86.77,86.81,86.43,86.48,52765.0
2018-11-09 12:10:00,86.48,86.52,86.24,86.33,17970.0,86.48,86.52,86.24,86.33,17970.0
2018-11-09 12:20:00,86.35,86.37,86.19,86.31,19767.0,86.35,86.37,86.19,86.31,19767.0
2018-11-09 12:30:00,86.27,86.52,86.22,86.52,36274.0,86.27,86.52,86.22,86.52,36274.0
2018-11-09 12:40:00,86.49,86.55,86.37,86.55,26357.0,86.49,86.55,86.37,86.55,26357.0
2018-11-09 12:50:00,86.54,86.62,86.5,86.53,10662.0,86.54,86.62,86.5,86.53,10662.0
2018-11-09 13:00:00,86.54,86.55,86.33,86.48,24278.0,86.54,86.55,86.33,86.48,24278.0
2018-11-09 13:10:00,86.48,86.53,86.34,86.39,15287.0,86.48,86.53,86.34,86.39,15287.0
2018-11-09 13:20:00,86.37,86.44,86.37,86.42,15529.0,86.37,86.44,86.37,86.42,15529.0
2018-11-09 13:30:00,86.43,86.43,86.23,86.32,24204.0,86.43,86.43,86.23,86.32,24204.0
2018-11-09 13:40:00,86.31,86.39,86.2,86.23,16013.0,86.31,86.39,86.2,86.23,16013.0
2018-11-09 13:50:00,86.25,86.33,86.23,86.24,35079.0,86.25,86.33,86.23,86.24,35079.0
2018-11-09 14:00:00,86.24,86.24,86.12,86.14,24361.0,86.24,86.24,86.12,86.14,24361.0
2018-11-09 14:10:00,86.14,86.23,86.08,86.13,26282.0,86.14,86.23,86.08,86.13,26282.0
2018-11-09 14:20:00,86.13,86.17,85.94,85.94,40657.0,86.13,86.17,85.94,85.94,40657.0
2018-11-09 14:30:00,85.94,86.19,85.93,86.15,36394.0,85.94,86.19,85.93,86.15,36394.0
2018-11-09 14:40:00,86.17,86.28,86.16,86.18,33731.0,86.17,86.28,86.16,86.18,33731.0
2018-11-09 14:50:00,86.19,86.37,86.18,86.27,31277.0,86.19,86.37,86.18,86.27,31277.0
2018-11-09 15:00:00,86.27,86.28,86.15,86.22,21626.0,86.27,86.28,86.15,86.22,21626.0
2018-11-09 15:10:00,86.22,86.35,86.19,86.32,28700.0,86.22,86.35,86.19,86.32,28700.0
2018-11-09 15:20:00,86.33,86.56,86.27,86.38,39056.0,86.33,86.56,86.27,86.38,39056.0
2018-11-09 15:30:00,86.39,86.57,86.36,86.48,108845.0,86.39,86.57,86.36,86.48,108845.0
2018-11-09 15:40:00,86.48,86.61,86.41,86.49,74324.0,86.48,86.61,86.41,86.49,74324.0
2018-11-09 15:50:00,86.49,86.55,86.36,86.38,206677.0,86.49,86.55,86.36,86.38,206677.0
2018-11-12 09:30:00,86.81,86.99,86.03,86.56,84998.0,86.81,86.99,86.03,86.56,84998.0
2018-11-12 09:40:00,86.57,86.89,86.54,86.72,18629.0,86.57,86.89,86.54,86.72,18629.0
2018-11-12 09:50:00,86.73,86.8,86.55,86.57,18019.0,86.73,86.8,86.55,86.57,18019.0
2018-11-12 10:00:00,86.58,86.58,86.17,86.26,33310.0,86.58,86.58,86.17,86.26,33310.0
2018-11-12 10:10:00,86.27,86.46,86.24,86.39,48776.0,86.27,86.46,86.24,86.39,48776.0
2018-11-12 10:20:00,86.39,86.98,86.35,86.98,66927.0,86.39,86.98,86.35,86.98,66927.0
2018-11-12 10:30:00,86.98,87.15,86.85,86.86,44360.0,86.98,87.15,86.85,86.86,44360.0
2018-11-12 10:40:00,86.86,86.9,86.58,86.58,35782.0,86.86,86.9,86.58,86.58,35782.0
2018-11-12 10:50:00,86.58,86.61,86.29,86.37,52522.0,86.58,86.61,86.29,86.37,52522.0
2018-11-12 11:00:00,86.39,86.39,86.19,86.28,32460.0,86.39,86.39,86.19,86.28,32460.0
2018-11-12 11:10:00,86.28,86.29,85.81,85.87,24570.0,86.28,86.29,85.81,85.87,24570.0
2018-11-12 11:20:00,85.82,86.04,85.73,85.73,32767.0,85.82,86.04,85.73,85.73,32767.0
2018-11-12 11:30:00,85.78,85.86,85.65,85.71,49912.0,85.78,85.86,85.65,85.71,49912.0
2018-11-12 11:40:00,85.72,85.84,85.62,85.77,83067.0,85.72,85.84,85.62,85.77,83067.0
2018-11-12 11:50:00,85.77,85.81,85.58,85.8,47501.0,85.77,85.81,85.58,85.8,47501.0
2018-11-12 12:00:00,85.83,86.0,85.78,85.96,59072.0,85.83,86.0,85.78,85.96,59072.0
2018-11-12 12:10:00,85.96,86.15,85.87,86.0,43740.0,85.96,86.15,85.87,86.0,43740.0
2018-11-12 12:20:00,86.01,86.1,85.95,86.07,20064.0,86.01,86.1,85.95,86.07,20064.0
2018-11-12 12:30:00,86.07,86.1,85.84,85.84,15844.0,86.07,86.1,85.84,85.84,15844.0
2018-11-12 12:40:00,85.86,86.01,85.86,85.94,22295.0,85.86,86.01,85.86,85.94,22295.0
2018-11-12 12:50:00,85.94,86.02,85.9,85.94,12505.0,85.94,86.02,85.9,85.94,12505.0
2018-11-12 13:00:00,85.92,85.94,85.78,85.84,19885.0,85.92,85.94,85.78,85.84,19885.0
2018-11-12 13:10:00,85.82,85.85,85.5,85.57,29319.0,85.82,85.85,85.5,85.57,29319.0
2018-11-12 13:20:00,85.57,85.67,85.52,85.6,21950.0,85.57,85.67,85.52,85.6,21950.0
2018-11-12 13:30:00,85.57,85.65,85.55,85.57,15776.0,85.57,85.65,85.55,85.57,15776.0
2018-11-12 13:40:00,85.59,85.64,85.45,85.61,30209.0,85.59,85.64,85.45,85.61,30209.0
2018-11-12 13:50:00,85.6,85.73,85.52,85.55,69341.0,85.6,85.73,85.52,85.55,69341.0
2018-11-12 14:00:00,85.55,85.71,85.52,85.53,63956.0,85.55,85.71,85.52,85.53,63956.0
2018-11-12 14:10:00,85.53,85.92,85.53,85.86,67291.0,85.53,85.92,85.53,85.86,67291.0
2018-11-12 14:20:00,85.87,85.95,85.82,85.92,21012.0,85.87,85.95,85.82,85.92,21012.0
2018-11-12 14:30:00,85.92,86.08,85.73,85.8,27424.0,85.92,86.08,85.73,85.8,27424.0
2018-11-12 14:40:00,85.79,86.18,85.77,86.11,43471.0,85.79,86.18,85.77,86.11,43471.0
2018-11-12 14:50:00,86.12,86.13,85.72,85.72,24458.0,86.12,86.13,85.72,85.72,24458.0
2018-11-12 15:00:00,85.74,86.06,85.66,86.05,150209.0,85.74,86.06,85.66,86.05,150209.0
2018-11-12 15:10:00,86.05,86.18,85.89,86.18,99700.0,86.05,86.18,85.89,86.18,99700.0
2018-11-12 15:20:00,86.17,86.48,86.16,86.43,145747.0,86.17,86.48,86.16,86.43,145747.0
2018-11-12 15:30:00,86.43,86.44,86.29,86.37,173619.0,86.43,86.44,86.29,86.37,173619.0
2018-11-12 15:40:00,86.37,86.57,86.21,86.29,145802.0,86.37,86.57,86.21,86.29,145802.0
2018-11-12 15:50:00,86.3,86.32,85.85,85.99,288836.0,86.3,86.32,85.85,85.99,288836.0
2018-11-13 09:30:00,86.39,86.77,86.2,86.3,22133.0,86.39,86.77,86.2,86.3,22133.0
2018-11-13 09:40:00,86.34,86.69,86.22,86.46,17988.0,86.34,86.69,86.22,86.46,17988.0
2018-11-13 09:50:00,86.47,86.62,86.36,86.4,48646.0,86.47,86.62,86.36,86.4,48646.0
2018-11-13 10:00:00,86.45,86.75,86.44,86.73,21032.0,86.45,86.75,86.44,86.73,21032.0
2018-11-13 10:10:00,86.72,87.23,86.57,87.23,45018.0,86.72,87.23,86.57,87.23,45018.0
2018-11-13 10:20:00,87.17,87.22,86.29,86.29,43455.0,87.17,87.22,86.29,86.29,43455.0
2018-11-13 10:30:00,86.32,86.6,86.23,86.36,57438.0,86.32,86.6,86.23,86.36,57438.0
2018-11-13 10:40:00,86.35,86.58,86.15,86.49,14289.0,86.35,86.58,86.15,86.49,14289.0
2018-11-13 10:50:00,86.43,86.58,86.26,86.48,22484.0,86.43,86.58,86.26,86.48,22484.0
2018-11-13 11:00:00,86.48,86.93,86.48,86.72,35005.0,86.48,86.93,86.48,86.72,35005.0
2018-11-13 11:10:00,86.72,87.1,86.72,87.07,20395.0,86.72,87.1,86.72,87.07,20395.0
2018-11-13 11:20:00,87.08,87.14,87.03,87.03,30486.0,87.08,87.14,87.03,87.03,30486.0
2018-11-13 11:30:00,87.05,87.1,86.78,86.78,23000.0,87.05,87.1,86.78,86.78,23000.0
2018-11-13 11:40:00,86.7,86.73,86.55,86.7,13100.0,86.7,86.73,86.55,86.7,13100.0
2018-11-13 11:50:00,86.65,86.8,86.64,86.79,21560.0,86.65,86.8,86.64,86.79,21560.0
2018-11-13 12:00:00,86.79,86.91,86.49,86.5,9808.0,86.79,86.91,86.49,86.5,9808.0
2018-11-13 12:10:00,86.5,86.61,86.46,86.51,8231.0,86.5,86.61,86.46,86.51,8231.0
2018-11-13 12:20:00,86.54,86.67,86.46,86.6,8701.0,86.54,86.67,86.46,86.6,8701.0
2018-11-13 12:30:00,86.55,86.58,86.36,86.39,7063.0,86.55,86.58,86.36,86.39,7063.0
2018-11-13 12:40:00,86.36,86.36,86.09,86.16,14278.0,86.36,86.36,86.09,86.16,14278.0
2018-11-13 12:50:00,86.15,86.17,86.0,86.05,9733.0,86.15,86.17,86.0,86.05,9733.0
2018-11-13 13:00:00,86.04,86.21,86.04,86.13,7796.0,86.04,86.21,86.04,86.13,7796.0
2018-11-13 13:10:00,86.18,86.18,85.94,86.01,10218.0,86.18,86.18,85.94,86.01,10218.0
2018-11-13 13:20:00,86.03,86.07,85.92,86.05,6674.0,86.03,86.07,85.92,86.05,6674.0
2018-11-13 13:30:00,86.05,86.36,86.02,86.32,10110.0,86.05,86.36,86.02,86.32,10110.0
2018-11-13 13:40:00,86.32,86.35,86.2,86.21,8419.0,86.32,86.35,86.2,86.21,8419.0
2018-11-13 13:50:00,86.23,86.39,86.22,86.39,12929.0,86.23,86.39,86.22,86.39,12929.0
2018-11-13 14:00:00,86.39,86.55,86.35,86.5,22890.0,86.39,86.55,86.35,86.5,22890.0
2018-11-13 14:10:00,86.5,86.63,86.5,86.59,28238.0,86.5,86.63,86.5,86.59,28238.0
2018-11-13 14:20:00,86.6,86.74,86.49,86.74,45040.0,86.6,86.74,86.49,86.74,45040.0
2018-11-13 14:30:00,86.73,86.92,86.67,86.9,27310.0,86.73,86.92,86.67,86.9,27310.0
2018-11-13 14:40:00,86.89,86.89,86.66,86.86,32782.0,86.89,86.89,86.66,86.86,32782.0
2018-11-13 14:50:00,86.85,87.01,86.8,86.94,28341.0,86.85,87.01,86.8,86.94,28341.0
2018-11-13 15:00:00,86.93,87.16,86.75,86.82,45735.0,86.93,87.16,86.75,86.82,45735.0
2018-11-13 15:10:00,86.84,86.85,86.59,86.69,38410.0,86.84,86.85,86.59,86.69,38410.0
2018-11-13 15:20:00,86.67,86.93,86.62,86.86,41898.0,86.67,86.93,86.62,86.86,41898.0
2018-11-13 15:30:00,86.85,87.05,86.72,86.92,53866.0,86.85,87.05,86.72,86.92,53866.0
2018-11-13 15:40:00,86.94,86.96,86.82,86.94,60557.0,86.94,86.96,86.82,86.94,60557.0
2018-11-13 15:50:00,86.95,87.05,86.9,86.93,154067.0,86.95,87.05,86.9,86.93,154067.0
2018-11-14 09:30:00,87.06,87.11,86.18,87.05,126340.0,87.06,87.11,86.18,87.05,126340.0
2018-11-14 09:40:00,87.03,87.54,86.86,86.99,72079.0,87.03,87.54,86.86,86.99,72079.0
2018-11-14 09:50:00,87.0,87.44,86.83,87.22,41949.0,87.0,87.44,86.83,87.22,41949.0
2018-11-14 10:00:00,87.24,87.24,86.83,86.95,60024.0,87.24,87.24,86.83,86.95,60024.0
2018-11-14 10:10:00,86.92,87.42,86.92,87.4,58348.0,86.92,87.42,86.92,87.4,58348.0
2018-11-14 10:20:00,87.39,87.47,87.15,87.25,35774.0,87.39,87.47,87.15,87.25,35774.0
2018-11-14 10:30:00,87.25,87.28,86.87,87.09,37311.0,87.25,87.28,86.87,87.09,37311.0
2018-11-14 10:40:00,87.09,87.23,86.8,86.85,65929.0,87.09,87.23,86.8,86.85,65929.0
2018-11-14 10:50:00,86.83,86.9,86.44,86.71,48812.0,86.83,86.9,86.44,86.71,48812.0
2018-11-14 11:00:00,86.73,86.78,86.51,86.73,47964.0,86.73,86.78,86.51,86.73,47964.0
2018-11-14 11:10:00,86.73,86.96,86.73,86.94,42230.0,86.73,86.96,86.73,86.94,42230.0
2018-11-14 11:20:00,86.92,87.13,86.9,87.02,33953.0,86.92,87.13,86.9,87.02,33953.0
2018-11-14 11:30:00,86.98,87.03,86.74,86.74,22703.0,86.98,87.03,86.74,86.74,22703.0
2018-11-14 11:40:00,86.72,86.91,86.68,86.78,44036.0,86.72,86.91,86.68,86.78,44036.0
2018-11-14 11:50:00,86.76,86.89,86.7,86.82,41189.0,86.76,86.89,86.7,86.82,41189.0
2018-11-14 12:00:00,86.84,86.91,86.47,86.54,58385.0,86.84,86.91,86.47,86.54,58385.0
2018-11-14 12:10:00,86.54,86.87,86.53,86.87,22720.0,86.54,86.87,86.53,86.87,22720.0
2018-11-14 12:20:00,86.89,87.02,86.83,86.84,171431.0,86.89,87.02,86.83,86.84,171431.0
2018-11-14 12:30:00,86.86,86.89,86.58,86.72,42631.0,86.86,86.89,86.58,86.72,42631.0
2018-11-14 12:40:00,86.7,86.75,86.35,86.44,37183.0,86.7,86.75,86.35,86.44,37183.0
2018-11-14 12:50:00,86.48,86.61,86.25,86.29,46449.0,86.48,86.61,86.25,86.29,46449.0
2018-11-14 13:00:00,86.26,86.44,86.02,86.04,33263.0,86.26,86.44,86.02,86.04,33263.0
2018-11-14 13:10:00,86.02,86.08,85.8,85.99,71807.0,86.02,86.08,85.8,85.99,71807.0
2018-11-14 13:20:00,85.97,85.98,85.82,85.94,32860.0,85.97,85.98,85.82,85.94,32860.0
2018-11-14 13:30:00,85.93,86.05,85.83,86.05,53949.0,85.93,86.05,85.83,86.05,53949.0
2018-11-14 13:40:00,86.04,86.04,85.68,85.7,52909.0,86.04,86.04,85.68,85.7,52909.0
2018-11-14 13:50:00,85.69,85.74,85.6,85.65,37402.0,85.69,85.74,85.6,85.65,37402.0
2018-11-14 14:00:00,85.63,85.65,85.38,85.52,38704.0,85.63,85.65,85.38,85.52,38704.0
2018-11-14 14:10:00,85.55,85.8,85.5,85.61,50708.0,85.55,85.8,85.5,85.61,50708.0
2018-11-14 14:20:00,85.63,85.85,85.56,85.56,36503.0,85.63,85.85,85.56,85.56,36503.0
2018-11-14 14:30:00,85.56,85.6,85.38,85.45,51016.0,85.56,85.6,85.38,85.45,51016.0
2018-11-14 14:40:00,85.46,85.5,85.3,85.37,53906.0,85.46,85.5,85.3,85.37,53906.0
2018-11-14 14:50:00,85.38,85.77,85.36,85.7,45448.0,85.38,85.77,85.36,85.7,45448.0
2018-11-14 15:00:00,85.69,86.12,85.68,86.05,42439.0,85.69,86.12,85.68,86.05,42439.0
2018-11-14 15:10:00,86.06,86.14,85.95,86.08,55860.0,86.06,86.14,85.95,86.08,55860.0
2018-11-14 15:20:00,86.06,86.07,85.7,85.77,82305.0,86.06,86.07,85.7,85.77,82305.0
2018-11-14 15:30:00,85.75,85.79,85.62,85.74,59687.0,85.75,85.79,85.62,85.74,59687.0
2018-11-14 15:40:00,85.73,85.75,85.46,85.56,118347.0,85.73,85.75,85.46,85.56,118347.0
2018-11-14 15:50:00,85.54,85.58,85.39,85.49,254092.0,85.54,85.58,85.39,85.49,254092.0
2018-11-15 09:30:00,85.14,85.15,83.71,84.2,83649.0,85.14,85.15,83.71,84.2,83649.0
2018-11-15 09:40:00,84.15,84.51,84.1,84.43,44172.0,84.15,84.51,84.1,84.43,44172.0
2018-11-15 09:50:00,84.43,84.43,83.75,83.78,44832.0,84.43,84.43,83.75,83.78,44832.0
2018-11-15 10:00:00,83.77,83.97,83.21,83.3,77694.0,83.77,83.97,83.21,83.3,77694.0
2018-11-15 10:10:00,83.25,83.68,83.22,83.59,83359.0,83.25,83.68,83.22,83.59,83359.0
2018-11-15 10:20:00,83.59,83.62,83.03,83.42,70562.0,83.59,83.62,83.03,83.42,70562.0
2018-11-15 10:30:00,83.44,83.63,83.23,83.45,89866.0,83.44,83.63,83.23,83.45,89866.0
2018-11-15 10:40:00,83.48,83.89,83.45,83.62,43758.0,83.48,83.89,83.45,83.62,43758.0
2018-11-15 10:50:00,83.63,83.98,83.6,83.98,37979.0,83.63,83.98,83.6,83.98,37979.0
2018-11-15 11:00:00,84.01,84.47,83.97,84.26,46097.0,84.01,84.47,83.97,84.26,46097.0
2018-11-15 11:10:00,84.27,84.42,84.17,84.39,40884.0,84.27,84.42,84.17,84.39,40884.0
2018-11-15 11:20:00,84.41,84.69,84.37,84.51,35135.0,84.41,84.69,84.37,84.51,35135.0
2018-11-15 11:30:00,84.55,84.88,84.51,84.77,26330.0,84.55,84.88,84.51,84.77,26330.0
2018-11-15 11:40:00,84.78,84.91,84.65,84.72,32030.0,84.78,84.91,84.65,84.72,32030.0
2018-11-15 11:50:00,84.69,85.01,84.64,84.98,37297.0,84.69,85.01,84.64,84.98,37297.0
2018-11-15 12:00:00,85.02,85.1,84.77,84.88,31191.0,85.02,85.1,84.77,84.88,31191.0
2018-11-15 12:10:00,84.85,84.96,84.74,84.8,27192.0,84.85,84.96,84.74,84.8,27192.0
2018-11-15 12:20:00,84.78,85.09,84.76,85.07,36398.0,84.78,85.09,84.76,85.07,36398.0
2018-11-15 12:30:00,85.07,85.13,84.77,85.12,45084.0,85.07,85.13,84.77,85.12,45084.0
2018-11-15 12:40:00,85.11,85.16,84.9,84.97,40014.0,85.11,85.16,84.9,84.97,40014.0
2018-11-15 12:50:00,84.96,84.98,84.64,84.71,42047.0,84.96,84.98,84.64,84.71,42047.0
2018-11-15 13:00:00,84.75,84.79,84.58,84.63,35359.0,84.75,84.79,84.58,84.63,35359.0
2018-11-15 13:10:00,84.64,85.17,84.63,85.05,80659.0,84.64,85.17,84.63,85.05,80659.0
2018-11-15 13:20:00,85.04,85.52,85.04,85.51,61664.0,85.04,85.52,85.04,85.51,61664.0
2018-11-15 13:30:00,85.53,85.74,85.5,85.5,65116.0,85.53,85.74,85.5,85.5,65116.0
2018-11-15 13:40:00,85.49,85.67,85.45,85.48,29413.0,85.49,85.67,85.45,85.48,29413.0
2018-11-15 13:50:00,85.47,85.88,85.47,85.78,31166.0,85.47,85.88,85.47,85.78,31166.0
2018-11-15 14:00:00,85.77,85.92,85.75,85.92,27203.0,85.77,85.92,85.75,85.92,27203.0
2018-11-15 14:10:00,85.9,85.92,85.44,85.45,49704.0,85.9,85.92,85.44,85.45,49704.0
2018-11-15 14:20:00,85.44,85.7,85.38,85.64,45004.0,85.44,85.7,85.38,85.64,45004.0
2018-11-15 14:30:00,85.65,85.73,85.52,85.57,32323.0,85.65,85.73,85.52,85.57,32323.0
2018-11-15 14:40:00,85.58,85.73,85.53,85.67,42185.0,85.58,85.73,85.53,85.67,42185.0
2018-11-15 14:50:00,85.67,85.71,85.53,85.61,35941.0,85.67,85.71,85.53,85.61,35941.0
2018-11-15 15:00:00,85.59,85.59,85.12,85.49,96187.0,85.59,85.59,85.12,85.49,96187.0
2018-11-15 15:10:00,85.51,85.69,85.49,85.52,107685.0,85.51,85.69,85.49,85.52,107685.0
2018-11-15 15:20:00,85.49,85.58,85.35,85.52,87741.0,85.49,85.58,85.35,85.52,87741.0
2018-11-15 15:30:00,85.51,85.74,85.5,85.64,69891.0,85.51,85.74,85.5,85.64,69891.0
2018-11-15 15:40:00,85.63,85.66,85.39,85.42,74054.0,85.63,85.66,85.39,85.42,74054.0
2018-11-15 15:50:00,85.41,85.57,85.25,85.55,240821.0,85.41,85.57,85.25,85.55,240821.0
2018-11-16 09:30:00,84.98,85.45,84.21,84.23,104063.0,84.98,85.45,84.21,84.23,104063.0
2018-11-16 09:40:00,84.36,84.66,84.24,84.5,45251.0,84.36,84.66,84.24,84.5,45251.0
2018-11-16 09:50:00,84.48,84.56,84.08,84.45,33331.0,84.48,84.56,84.08,84.45,33331.0
2018-11-16 10:00:00,84.45,84.47,83.7,83.73,40881.0,84.45,84.47,83.7,83.73,40881.0
2018-11-16 10:10:00,83.78,83.87,83.38,83.43,54338.0,83.78,83.87,83.38,83.43,54338.0
2018-11-16 10:20:00,83.48,84.15,83.39,84.09,69839.0,83.48,84.15,83.39,84.09,69839.0
2018-11-16 10:30:00,84.15,84.71,84.15,84.51,54347.0,84.15,84.71,84.15,84.51,54347.0
2018-11-16 10:40:00,84.51,84.63,84.4,84.47,27475.0,84.51,84.63,84.4,84.47,27475.0
2018-11-16 10:50:00,84.5,84.55,84.26,84.35,28300.0,84.5,84.55,84.26,84.35,28300.0
2018-11-16 11:00:00,84.35,84.38,84.2,84.22,21910.0,84.35,84.38,84.2,84.22,21910.0
2018-11-16 11:10:00,84.2,84.29,84.11,84.11,23538.0,84.2,84.29,84.11,84.11,23538.0
2018-11-16 11:20:00,84.07,84.08,83.76,83.84,37154.0,84.07,84.08,83.76,83.84,37154.0
2018-11-16 11:30:00,83.85,83.88,83.66,83.85,60681.0,83.85,83.88,83.66,83.85,60681.0
2018-11-16 11:40:00,83.85,83.87,83.61,83.76,21613.0,83.85,83.87,83.61,83.76,21613.0
2018-11-16 11:50:00,83.75,83.8,83.65,83.69,27860.0,83.75,83.8,83.65,83.69,27860.0
2018-11-16 12:00:00,83.67,83.83,83.59,83.8,33997.0,83.67,83.83,83.59,83.8,33997.0
2018-11-16 12:10:00,83.82,83.83,83.65,83.78,31749.0,83.82,83.83,83.65,83.78,31749.0
2018-11-16 12:20:00,83.8,83.84,83.46,83.5,43695.0,83.8,83.84,83.46,83.5,43695.0
2018-11-16 12:30:00,83.51,83.89,83.48,83.66,73281.0,83.51,83.89,83.48,83.66,73281.0
2018-11-16 12:40:00,83.68,83.96,83.65,83.93,26575.0,83.68,83.96,83.65,83.93,26575.0
2018-11-16 12:50:00,83.95,83.95,83.75,83.81,21681.0,83.95,83.95,83.75,83.81,21681.0
2018-11-16 13:00:00,83.84,83.86,83.7,83.81,35814.0,83.84,83.86,83.7,83.81,35814.0
2018-11-16 13:10:00,83.81,83.91,83.78,83.78,20797.0,83.81,83.91,83.78,83.78,20797.0
2018-11-16 13:20:00,83.79,83.99,83.69,83.76,47588.0,83.79,83.99,83.69,83.76,47588.0
2018-11-16 13:30:00,83.76,83.83,83.68,83.83,22805.0,83.76,83.83,83.68,83.83,22805.0
2018-11-16 13:40:00,83.83,83.99,83.76,83.99,31781.0,83.83,83.99,83.76,83.99,31781.0
2018-11-16 13:50:00,83.98,84.05,83.92,84.0,34775.0,83.98,84.05,83.92,84.0,34775.0
2018-11-16 14:00:00,84.0,84.21,83.99,84.08,62043.0,84.0,84.21,83.99,84.08,62043.0
2018-11-16 14:10:00,84.09,84.21,84.0,84.0,58187.0,84.09,84.21,84.0,84.0,58187.0
2018-11-16 14:20:00,84.01,84.05,83.8,83.99,27848.0,84.01,84.05,83.8,83.99,27848.0
2018-11-16 14:30:00,84.01,84.04,83.91,83.98,36080.0,84.01,84.04,83.91,83.98,36080.0
2018-11-16 14:40:00,83.99,84.06,83.94,84.03,59247.0,83.99,84.06,83.94,84.03,59247.0
2018-11-16 14:50:00,84.03,84.29,83.98,84.18,81598.0,84.03,84.29,83.98,84.18,81598.0
2018-11-16 15:00:00,84.2,84.22,84.06,84.06,45055.0,84.2,84.22,84.06,84.06,45055.0
2018-11-16 15:10:00,84.08,84.28,83.96,84.25,51289.0,84.08,84.28,83.96,84.25,51289.0
2018-11-16 15:20:00,84.27,84.34,84.2,84.23,99676.0,84.27,84.34,84.2,84.23,99676.0
2018-11-16 15:30:00,84.23,84.27,84.06,84.27,104945.0,84.23,84.27,84.06,84.27,104945.0
2018-11-16 15:40:00,84.28,84.35,84.15,84.19,154754.0,84.28,84.35,84.15,84.19,154754.0
2018-11-16 15:50:00,84.2,84.28,84.16,84.21,275135.0,84.2,84.28,84.16,84.21,275135.0
2018-11-19 09:30:00,84.15,85.16,84.15,85.04,38677.0,84.15,85.16,84.15,85.04,38677.0
2018-11-19 09:40:00,85.03,85.45,85.03,85.15,40429.0,85.03,85.45,85.03,85.15,40429.0
2018-11-19 09:50:00,85.04,85.04,84.54,84.69,21291.0,85.04,85.04,84.54,84.69,21291.0
2018-11-19 10:00:00,84.7,84.7,84.39,84.42,35900.0,84.7,84.7,84.39,84.42,35900.0
2018-11-19 10:10:00,84.41,84.48,84.19,84.34,28806.0,84.41,84.48,84.19,84.34,28806.0
2018-11-19 10:20:00,84.33,84.33,84.0,84.25,24114.0,84.33,84.33,84.0,84.25,24114.0
2018-11-19 10:30:00,84.23,84.35,84.16,84.33,29394.0,84.23,84.35,84.16,84.33,29394.0
2018-11-19 10:40:00,84.3,84.41,84.26,84.39,20269.0,84.3,84.41,84.26,84.39,20269.0
2018-11-19 10:50:00,84.43,84.84,84.41,84.74,40519.0,84.43,84.84,84.41,84.74,40519.0
2018-11-19 11:00:00,84.75,84.78,84.5,84.53,29434.0,84.75,84.78,84.5,84.53,29434.0
2018-11-19 11:10:00,84.5,84.66,84.34,84.63,25597.0,84.5,84.66,84.34,84.63,25597.0
2018-11-19 11:20:00,84.62,84.62,84.34,84.34,12589.0,84.62,84.62,84.34,84.34,12589.0
2018-11-19 11:30:00,84.34,84.34,84.11,84.15,15644.0,84.34,84.34,84.11,84.15,15644.0
2018-11-19 11:40:00,84.13,84.29,84.03,84.21,49091.0,84.13,84.29,84.03,84.21,49091.0
2018-11-19 11:50:00,84.2,84.2,83.72,83.73,24583.0,84.2,84.2,83.72,83.73,24583.0
2018-11-19 12:00:00,83.77,83.78,83.56,83.59,25240.0,83.77,83.78,83.56,83.59,25240.0
2018-11-19 12:10:00,83.63,83.77,83.55,83.61,26896.0,83.63,83.77,83.55,83.61,26896.0
2018-11-19 12:20:00,83.61,83.85,83.61,83.84,61582.0,83.61,83.85,83.61,83.84,61582.0
2018-11-19 12:30:00,83.82,84.06,83.71,84.03,35003.0,83.82,84.06,83.71,84.03,35003.0
2018-11-19 12:40:00,84.0,84.12,83.97,84.0,28142.0,84.0,84.12,83.97,84.0,28142.0
2018-11-19 12:50:00,84.0,84.1,83.81,84.06,35360.0,84.0,84.1,83.81,84.06,35360.0
2018-11-19 13:00:00,84.04,84.07,83.69,83.69,22841.0,84.04,84.07,83.69,83.69,22841.0
2018-11-19 13:10:00,83.71,83.86,83.64,83.79,41927.0,83.71,83.86,83.64,83.79,41927.0
2018-11-19 13:20:00,83.76,83.85,83.63,83.77,35983.0,83.76,83.85,83.63,83.77,35983.0
2018-11-19 13:30:00,83.73,83.82,83.58,83.71,51849.0,83.73,83.82,83.58,83.71,51849.0
2018-11-19 13:40:00,83.75,83.87,83.67,83.7,23047.0,83.75,83.87,83.67,83.7,23047.0
2018-11-19 13:50:00,83.7,83.85,83.67,83.68,29333.0,83.7,83.85,83.67,83.68,29333.0
2018-11-19 14:00:00,83.67,83.94,83.57,83.89,48734.0,83.67,83.94,83.57,83.89,48734.0
2018-11-19 14:10:00,83.87,83.94,83.73,83.84,26363.0,83.87,83.94,83.73,83.84,26363.0
2018-11-19 14:20:00,83.84,83.95,83.76,83.87,23573.0,83.84,83.95,83.76,83.87,23573.0
2018-11-19 14:30:00,83.86,83.89,83.7,83.89,21666.0,83.86,83.89,83.7,83.89,21666.0
2018-11-19 14:40:00,83.9,84.04,83.82,83.99,19425.0,83.9,84.04,83.82,83.99,19425.0
2018-11-19 14:50:00,84.01,84.16,83.94,84.11,37646.0,84.01,84.16,83.94,84.11,37646.0
2018-11-19 15:00:00,84.11,84.32,83.96,84.25,59416.0,84.11,84.32,83.96,84.25,59416.0
2018-11-19 15:10:00,84.24,84.54,84.21,84.25,64492.0,84.24,84.54,84.21,84.25,64492.0
2018-11-19 15:20:00,84.25,84.34,84.11,84.17,50803.0,84.25,84.34,84.11,84.17,50803.0
2018-11-19 15:30:00,84.21,84.26,83.96,83.99,42883.0,84.21,84.26,83.96,83.99,42883.0
2018-11-19 15:40:00,83.96,83.96,83.76,83.82,62227.0,83.96,83.96,83.76,83.82,62227.0
2018-11-19 15:50:00,83.82,84.12,83.78,84.03,229852.0,83.82,84.12,83.78,84.03,229852.0
2018-11-20 09:30:00,82.0,82.21,81.21,82.05,200881.0,82.0,82.21,81.21,82.05,200881.0
2018-11-20 09:40:00,82.08,82.5,81.69,82.01,117254.0,82.08,82.5,81.69,82.01,117254.0
2018-11-20 09:50:00,82.06,82.17,81.78,81.88,108351.0,82.06,82.17,81.78,81.88,108351.0
2018-11-20 10:00:00,81.83,82.01,81.66,81.76,47260.0,81.83,82.01,81.66,81.76,47260.0
2018-11-20 10:10:00,81.75,81.96,81.47,81.86,105775.0,81.75,81.96,81.47,81.86,105775.0
2018-11-20 10:20:00,81.87,82.31,81.87,82.12,64008.0,81.87,82.31,81.87,82.12,64008.0
2018-11-20 10:30:00,82.16,82.16,81.82,82.07,107803.0,82.16,82.16,81.82,82.07,107803.0
2018-11-20 10:40:00,82.04,82.37,81.92,82.34,248674.0,82.04,82.37,81.92,82.34,248674.0
2018-11-20 10:50:00,82.37,82.64,82.36,82.52,85948.0,82.37,82.64,82.36,82.52,85948.0
2018-11-20 11:00:00,82.52,82.52,82.19,82.21,45925.0,82.52,82.52,82.19,82.21,45925.0
2018-11-20 11:10:00,82.19,82.19,81.82,82.0,66418.0,82.19,82.19,81.82,82.0,66418.0
2018-11-20 11:20:00,81.99,82.09,81.84,81.91,63440.0,81.99,82.09,81.84,81.91,63440.0
2018-11-20 11:30:00,81.93,82.0,81.62,81.9,36384.0,81.93,82.0,81.62,81.9,36384.0
2018-11-20 11:40:00,81.88,82.09,81.87,82.01,101932.0,81.88,82.09,81.87,82.01,101932.0
2018-11-20 11:50:00,82.03,82.14,81.82,81.97,49066.0,82.03,82.14,81.82,81.97,49066.0
2018-11-20 12:00:00,81.99,82.4,81.97,82.25,24601.0,81.99,82.4,81.97,82.25,24601.0
2018-11-20 12:10:00,82.24,82.32,82.09,82.1,21491.0,82.24,82.32,82.09,82.1,21491.0
2018-11-20 12:20:00,82.1,82.29,81.96,82.14,137572.0,82.1,82.29,81.96,82.14,137572.0
2018-11-20 12:30:00,82.09,82.16,81.97,82.0,25080.0,82.09,82.16,81.97,82.0,25080.0
2018-11-20 12:40:00,81.98,82.05,81.77,81.88,31948.0,81.98,82.05,81.77,81.88,31948.0
2018-11-20 12:50:00,81.87,82.09,81.86,81.91,37792.0,81.87,82.09,81.86,81.91,37792.0
2018-11-20 13:00:00,81.88,82.03,81.82,82.03,26328.0,81.88,82.03,81.82,82.03,26328.0
2018-11-20 13:10:00,82.01,82.02,81.78,81.8,20838.0,82.01,82.02,81.78,81.8,20838.0
2018-11-20 13:20:00,81.8,81.8,81.53,81.65,23130.0,81.8,81.8,81.53,81.65,23130.0
2018-11-20 13:30:00,81.63,81.72,81.43,81.68,25216.0,81.63,81.72,81.43,81.68,25216.0
2018-11-20 13:40:00,81.68,82.11,81.68,81.95,28508.0,81.68,82.11,81.68,81.95,28508.0
2018-11-20 13:50:00,81.96,81.98,81.67,81.67,32043.0,81.96,81.98,81.67,81.67,32043.0
2018-11-20 14:00:00,81.68,81.74,81.39,81.42,37681.0,81.68,81.74,81.39,81.42,37681.0
2018-11-20 14:10:00,81.41,81.97,81.41,81.89,44521.0,81.41,81.97,81.41,81.89,44521.0
2018-11-20 14:20:00,81.88,82.0,81.78,81.84,34113.0,81.88,82.0,81.78,81.84,34113.0
2018-11-20 14:30:00,81.85,82.0,81.78,81.83,42977.0,81.85,82.0,81.78,81.83,42977.0
2018-11-20 14:40:00,81.83,81.91,81.59,81.6,69907.0,81.83,81.91,81.59,81.6,69907.0
2018-11-20 14:50:00,81.58,81.7,81.4,81.66,63878.0,81.58,81.7,81.4,81.66,63878.0
2018-11-20 15:00:00,81.65,81.85,81.23,81.37,85834.0,81.65,81.85,81.23,81.37,85834.0
2018-11-20 15:10:00,81.36,81.78,81.29,81.73,158258.0,81.36,81.78,81.29,81.73,158258.0
2018-11-20 15:20:00,81.73,81.74,81.48,81.63,52835.0,81.73,81.74,81.48,81.63,52835.0
2018-11-20 15:30:00,81.6,81.62,81.36,81.43,94406.0,81.6,81.62,81.36,81.43,94406.0
2018-11-20 15:40:00,81.43,81.57,81.24,81.55,138283.0,81.43,81.57,81.24,81.55,138283.0
2018-11-20 15:50:00,81.56,81.61,81.31,81.52,263215.0,81.56,81.61,81.31,81.52,263215.0
2018-11-21 09:30:00,81.93,82.5,81.52,81.95,42415.0,81.93,82.5,81.52,81.95,42415.0
2018-11-21 09:40:00,82.17,82.33,81.76,82.13,27107.0,82.17,82.33,81.76,82.13,27107.0
2018-11-21 09:50:00,82.12,82.39,81.92,82.39,21059.0,82.12,82.39,81.92,82.39,21059.0
2018-11-21 10:00:00,82.39,82.39,82.02,82.09,60941.0,82.39,82.39,82.02,82.09,60941.0
2018-11-21 10:10:00,82.1,82.54,81.98,82.54,73045.0,82.1,82.54,81.98,82.54,73045.0
2018-11-21 10:20:00,82.5,82.5,82.15,82.34,45435.0,82.5,82.5,82.15,82.34,45435.0
2018-11-21 10:30:00,82.35,82.41,82.24,82.41,23609.0,82.35,82.41,82.24,82.41,23609.0
2018-11-21 10:40:00,82.41,82.44,82.24,82.35,27285.0,82.41,82.44,82.24,82.35,27285.0
2018-11-21 10:50:00,82.3,82.67,82.28,82.66,25649.0,82.3,82.67,82.28,82.66,25649.0
2018-11-21 11:00:00,82.67,82.88,82.52,82.86,27634.0,82.67,82.88,82.52,82.86,27634.0
2018-11-21 11:10:00,82.87,83.08,82.79,82.92,25353.0,82.87,83.08,82.79,82.92,25353.0
2018-11-21 11:20:00,82.87,82.91,82.7,82.75,14847.0,82.87,82.91,82.7,82.75,14847.0
2018-11-21 11:30:00,82.77,83.01,82.76,82.98,32639.0,82.77,83.01,82.76,82.98,32639.0
2018-11-21 11:40:00,83.0,83.0,82.82,82.91,34202.0,83.0,83.0,82.82,82.91,34202.0
2018-11-21 11:50:00,82.91,82.92,82.64,82.73,48130.0,82.91,82.92,82.64,82.73,48130.0
2018-11-21 12:00:00,82.72,82.91,82.71,82.83,46196.0,82.72,82.91,82.71,82.83,46196.0
2018-11-21 12:10:00,82.83,82.88,82.72,82.73,37029.0,82.83,82.88,82.72,82.73,37029.0
2018-11-21 12:20:00,82.74,82.75,82.55,82.71,45455.0,82.74,82.75,82.55,82.71,45455.0
2018-11-21 12:30:00,82.7,82.85,82.66,82.85,43513.0,82.7,82.85,82.66,82.85,43513.0
2018-11-21 12:40:00,82.86,82.98,82.84,82.89,45149.0,82.86,82.98,82.84,82.89,45149.0
2018-11-21 12:50:00,82.87,82.88,82.75,82.78,44943.0,82.87,82.88,82.75,82.78,44943.0
2018-11-21 13:00:00,82.78,82.86,82.65,82.66,37233.0,82.78,82.86,82.65,82.66,37233.0
2018-11-21 13:10:00,82.66,82.69,82.5,82.52,30869.0,82.66,82.69,82.5,82.52,30869.0
2018-11-21 13:20:00,82.53,82.59,82.35,82.59,63073.0,82.53,82.59,82.35,82.59,63073.0
2018-11-21 13:30:00,82.58,82.71,82.56,82.67,55608.0,82.58,82.71,82.56,82.67,55608.0
2018-11-21 13:40:00,82.66,82.67,82.48,82.51,31724.0,82.66,82.67,82.48,82.51,31724.0
2018-11-21 13:50:00,82.5,82.5,82.35,82.41,44675.0,82.5,82.5,82.35,82.41,44675.0
2018-11-21 14:00:00,82.43,82.43,82.34,82.37,49091.0,82.43,82.43,82.34,82.37,49091.0
2018-11-21 14:10:00,82.37,82.52,82.36,82.47,42864.0,82.37,82.52,82.36,82.47,42864.0
2018-11-21 14:20:00,82.47,82.52,82.39,82.5,34753.0,82.47,82.52,82.39,82.5,34753.0
2018-11-21 14:30:00,82.51,82.57,82.42,82.44,77648.0,82.51,82.57,82.42,82.44,77648.0
2018-11-21 14:40:00,82.44,82.49,82.38,82.45,40799.0,82.44,82.49,82.38,82.45,40799.0
2018-11-21 14:50:00,82.45,82.56,82.44,82.51,44336.0,82.45,82.56,82.44,82.51,44336.0
2018-11-21 15:00:00,82.51,82.65,82.49,82.6,57080.0,82.51,82.65,82.49,82.6,57080.0
2018-11-21 15:10:00,82.6,82.6,82.22,82.25,74774.0,82.6,82.6,82.22,82.25,74774.0
2018-11-21 15:20:00,82.24,82.3,82.16,82.16,107119.0,82.24,82.3,82.16,82.16,107119.0
2018-11-21 15:30:00,82.14,82.22,82.05,82.2,66367.0,82.14,82.22,82.05,82.2,66367.0
2018-11-21 15:40:00,82.19,82.32,82.12,82.24,64900.0,82.19,82.32,82.12,82.24,64900.0
2018-11-21 15:50:00,82.25,82.29,82.08,82.12,129773.0,82.25,82.29,82.08,82.12,129773.0
2018-11-23 09:30:00,81.89,82.16,81.47,81.83,41077.0,81.89,82.16,81.47,81.83,41077.0
2018-11-23 09:40:00,81.92,82.27,81.91,82.03,47426.0,81.92,82.27,81.91,82.03,47426.0
2018-11-23 09:50:00,82.05,82.25,81.67,82.16,48916.0,82.05,82.25,81.67,82.16,48916.0
2018-11-23 10:00:00,82.12,82.32,82.06,82.28,38652.0,82.12,82.32,82.06,82.28,38652.0
2018-11-23 10:10:00,82.28,82.32,82.16,82.25,50651.0,82.28,82.32,82.16,82.25,50651.0
2018-11-23 10:20:00,82.28,82.28,82.11,82.17,40636.0,82.28,82.28,82.11,82.17,40636.0
2018-11-23 10:30:00,82.16,82.63,82.07,82.58,43128.0,82.16,82.63,82.07,82.58,43128.0
2018-11-23 10:40:00,82.6,82.95,82.53,82.92,58040.0,82.6,82.95,82.53,82.92,58040.0
2018-11-23 10:50:00,82.88,82.99,82.75,82.97,76074.0,82.88,82.99,82.75,82.97,76074.0
2018-11-23 11:00:00,82.96,83.09,82.87,83.0,29272.0,82.96,83.09,82.87,83.0,29272.0
2018-11-23 11:10:00,83.0,83.04,82.9,82.98,15131.0,83.0,83.04,82.9,82.98,15131.0
2018-11-23 11:20:00,82.99,83.04,82.82,82.94,23511.0,82.99,83.04,82.82,82.94,23511.0
2018-11-23 11:30:00,82.95,82.98,82.72,82.8,24683.0,82.95,82.98,82.72,82.8,24683.0
2018-11-23 11:40:00,82.79,83.01,82.71,82.98,25222.0,82.79,83.01,82.71,82.98,25222.0
2018-11-23 11:50:00,82.96,83.04,82.82,82.98,27896.0,82.96,83.04,82.82,82.98,27896.0
2018-11-23 12:00:00,83.0,83.05,82.93,82.99,31461.0,83.0,83.05,82.93,82.99,31461.0
2018-11-23 12:10:00,82.98,83.25,82.98,83.2,36224.0,82.98,83.25,82.98,83.2,36224.0
2018-11-23 12:20:00,83.21,83.34,83.15,83.23,38326.0,83.21,83.34,83.15,83.23,38326.0
2018-11-23 12:30:00,83.19,83.21,82.98,83.04,47832.0,83.19,83.21,82.98,83.04,47832.0
2018-11-23 12:40:00,83.03,83.14,82.99,83.05,109514.0,83.03,83.14,82.99,83.05,109514.0
2018-11-23 12:50:00,83.05,83.06,82.97,83.02,134465.0,83.05,83.06,82.97,83.02,134465.0
2018-11-26 09:30:00,84.94,84.94,82.09,82.22,151332.0,84.94,84.94,82.09,82.22,151332.0
2018-11-26 09:40:00,82.19,82.55,82.02,82.52,124184.0,82.19,82.55,82.02,82.52,124184.0
2018-11-26 09:50:00,82.55,83.09,82.52,82.97,163285.0,82.55,83.09,82.52,82.97,163285.0
2018-11-26 10:00:00,82.95,83.43,82.4,83.27,146511.0,82.95,83.43,82.4,83.27,146511.0
2018-11-26 10:10:00,83.26,83.46,82.81,83.04,92313.0,83.26,83.46,82.81,83.04,92313.0
2018-11-26 10:20:00,83.03,83.28,82.97,82.97,63650.0,83.03,83.28,82.97,82.97,63650.0
2018-11-26 10:30:00,82.99,83.22,82.98,83.09,57096.0,82.99,83.22,82.98,83.09,57096.0
2018-11-26 10:40:00,83.07,83.18,82.81,82.85,67758.0,83.07,83.18,82.81,82.85,67758.0
2018-11-26 10:50:00,82.86,83.09,82.74,82.95,68819.0,82.86,83.09,82.74,82.95,68819.0
2018-11-26 11:00:00,82.95,83.01,82.68,82.78,102495.0,82.95,83.01,82.68,82.78,102495.0
2018-11-26 11:10:00,82.79,83.26,82.79,83.11,89820.0,82.79,83.26,82.79,83.11,89820.0
2018-11-26 11:20:00,83.12,83.2,82.95,82.95,40395.0,83.12,83.2,82.95,82.95,40395.0
2018-11-26 11:30:00,82.95,82.95,82.52,82.63,51935.0,82.95,82.95,82.52,82.63,51935.0
2018-11-26 11:40:00,82.65,82.84,82.63,82.83,32815.0,82.65,82.84,82.63,82.83,32815.0
2018-11-26 11:50:00,82.84,83.08,82.84,83.08,55648.0,82.84,83.08,82.84,83.08,55648.0
2018-11-26 12:00:00,83.08,83.2,83.03,83.19,48030.0,83.08,83.2,83.03,83.19,48030.0
2018-11-26 12:10:00,83.19,83.31,82.96,83.01,47294.0,83.19,83.31,82.96,83.01,47294.0
2018-11-26 12:20:00,83.0,83.03,82.67,82.72,61557.0,83.0,83.03,82.67,82.72,61557.0
2018-11-26 12:30:00,82.71,82.72,82.5,82.55,83822.0,82.71,82.72,82.5,82.55,83822.0
2018-11-26 12:40:00,82.54,82.57,82.36,82.36,75288.0,82.54,82.57,82.36,82.36,75288.0
2018-11-26 12:50:00,82.37,82.5,82.29,82.32,43554.0,82.37,82.5,82.29,82.32,43554.0
2018-11-26 13:00:00,82.33,82.53,82.31,82.5,36077.0,82.33,82.53,82.31,82.5,36077.0
2018-11-26 13:10:00,82.51,82.69,82.41,82.63,64039.0,82.51,82.69,82.41,82.63,64039.0
2018-11-26 13:20:00,82.64,83.01,82.58,82.95,90676.0,82.64,83.01,82.58,82.95,90676.0
2018-11-26 13:30:00,82.95,83.11,82.93,82.93,63991.0,82.95,83.11,82.93,82.93,63991.0
2018-11-26 13:40:00,82.94,83.09,82.86,83.04,37484.0,82.94,83.09,82.86,83.04,37484.0
2018-11-26 13:50:00,83.03,83.12,82.96,83.02,46020.0,83.03,83.12,82.96,83.02,46020.0
2018-11-26 14:00:00,83.03,83.17,83.0,83.17,30118.0,83.03,83.17,83.0,83.17,30118.0
2018-11-26 14:10:00,83.19,83.3,83.07,83.24,53775.0,83.19,83.3,83.07,83.24,53775.0
2018-11-26 14:20:00,83.23,83.46,83.17,83.27,56579.0,83.23,83.46,83.17,83.27,56579.0
2018-11-26 14:30:00,83.25,83.36,83.13,83.18,43201.0,83.25,83.36,83.13,83.18,43201.0
2018-11-26 14:40:00,83.17,83.26,83.13,83.19,35178.0,83.17,83.26,83.13,83.19,35178.0
2018-11-26 14:50:00,83.17,83.21,83.05,83.19,37806.0,83.17,83.21,83.05,83.19,37806.0
2018-11-26 15:00:00,83.21,83.24,83.06,83.1,43545.0,83.21,83.24,83.06,83.1,43545.0
2018-11-26 15:10:00,83.09,83.14,83.02,83.09,39092.0,83.09,83.14,83.02,83.09,39092.0
2018-11-26 15:20:00,83.09,83.09,82.93,82.95,54323.0,83.09,83.09,82.93,82.95,54323.0
2018-11-26 15:30:00,82.96,83.03,82.89,82.9,73231.0,82.96,83.03,82.89,82.9,73231.0
2018-11-26 15:40:00,82.91,82.97,82.88,82.92,99882.0,82.91,82.97,82.88,82.92,99882.0
2018-11-26 15:50:00,82.93,83.18,82.91,83.15,273086.0,82.93,83.18,82.91,83.15,273086.0
2018-11-27 09:30:00,82.61,83.14,82.29,82.55,54254.0,82.61,83.14,82.29,82.55,54254.0
2018-11-27 09:40:00,82.47,82.77,82.14,82.64,96517.0,82.47,82.77,82.14,82.64,96517.0
2018-11-27 09:50:00,82.62,82.7,82.35,82.62,76461.0,82.62,82.7,82.35,82.62,76461.0
2018-11-27 10:00:00,82.58,82.64,82.23,82.34,86374.0,82.58,82.64,82.23,82.34,86374.0
2018-11-27 10:10:00,82.33,82.6,82.27,82.55,111875.0,82.33,82.6,82.27,82.55,111875.0
2018-11-27 10:20:00,82.53,82.55,81.89,81.89,88251.0,82.53,82.55,81.89,81.89,88251.0
2018-11-27 10:30:00,81.92,82.09,81.45,81.71,171145.0,81.92,82.09,81.45,81.71,171145.0
2018-11-27 10:40:00,81.71,81.79,81.55,81.59,234642.0,81.71,81.79,81.55,81.59,234642.0
2018-11-27 10:50:00,81.59,81.93,81.46,81.5,184524.0,81.59,81.93,81.46,81.5,184524.0
2018-11-27 11:00:00,81.48,81.81,81.36,81.7,129504.0,81.48,81.81,81.36,81.7,129504.0
2018-11-27 11:10:00,81.7,81.73,81.43,81.48,117672.0,81.7,81.73,81.43,81.48,117672.0
2018-11-27 11:20:00,81.48,81.67,81.24,81.53,93641.0,81.48,81.67,81.24,81.53,93641.0
2018-11-27 11:30:00,81.55,81.8,81.48,81.56,79911.0,81.55,81.8,81.48,81.56,79911.0
2018-11-27 11:40:00,81.62,81.79,81.49,81.74,47204.0,81.62,81.79,81.49,81.74,47204.0
2018-11-27 11:50:00,81.75,82.0,81.69,81.97,56904.0,81.75,82.0,81.69,81.97,56904.0
2018-11-27 12:00:00,81.96,82.0,81.78,81.87,48108.0,81.96,82.0,81.78,81.87,48108.0
2018-11-27 12:10:00,81.9,81.93,81.71,81.85,48934.0,81.9,81.93,81.71,81.85,48934.0
2018-11-27 12:20:00,81.85,81.95,81.62,81.68,38563.0,81.85,81.95,81.62,81.68,38563.0
2018-11-27 12:30:00,81.67,81.79,81.54,81.72,38746.0,81.67,81.79,81.54,81.72,38746.0
2018-11-27 12:40:00,81.75,81.8,81.59,81.59,32209.0,81.75,81.8,81.59,81.59,32209.0
2018-11-27 12:50:00,81.61,81.76,81.55,81.7,40680.0,81.61,81.76,81.55,81.7,40680.0
2018-11-27 13:00:00,81.71,81.76,81.47,81.52,46523.0,81.71,81.76,81.47,81.52,46523.0
2018-11-27 13:10:00,81.54,81.6,81.36,81.39,64684.0,81.54,81.6,81.36,81.39,64684.0
2018-11-27 13:20:00,81.38,81.45,81.17,81.2,63748.0,81.38,81.45,81.17,81.2,63748.0
2018-11-27 13:30:00,81.23,81.27,81.02,81.23,132100.0,81.23,81.27,81.02,81.23,132100.0
2018-11-27 13:40:00,81.23,81.31,81.03,81.04,71533.0,81.23,81.31,81.03,81.04,71533.0
2018-11-27 13:50:00,81.02,81.29,81.02,81.29,118328.0,81.02,81.29,81.02,81.29,118328.0
2018-11-27 14:00:00,81.29,81.54,81.2,81.44,79569.0,81.29,81.54,81.2,81.44,79569.0
2018-11-27 14:10:00,81.45,81.6,81.35,81.37,53588.0,81.45,81.6,81.35,81.37,53588.0
2018-11-27 14:20:00,81.36,81.52,81.32,81.51,66192.0,81.36,81.52,81.32,81.51,66192.0
2018-11-27 14:30:00,81.51,81.65,81.44,81.45,78405.0,81.51,81.65,81.44,81.45,78405.0
2018-11-27 14:40:00,81.45,81.67,81.42,81.56,69131.0,81.45,81.67,81.42,81.56,69131.0
2018-11-27 14:50:00,81.57,81.6,81.39,81.47,64765.0,81.57,81.6,81.39,81.47,64765.0
2018-11-27 15:00:00,81.46,81.46,81.16,81.18,101975.0,81.46,81.46,81.16,81.18,101975.0
2018-11-27 15:10:00,81.17,81.26,81.09,81.12,99964.0,81.17,81.26,81.09,81.12,99964.0
2018-11-27 15:20:00,81.12,81.24,81.08,81.19,96165.0,81.12,81.24,81.08,81.19,96165.0
2018-11-27 15:30:00,81.2,81.46,81.11,81.42,107454.0,81.2,81.46,81.11,81.42,107454.0
2018-11-27 15:40:00,81.43,81.74,81.42,81.73,219641.0,81.43,81.74,81.42,81.73,219641.0
2018-11-27 15:50:00,81.73,81.85,81.71,81.82,360232.0,81.73,81.85,81.71,81.82,360232.0
2018-11-28 09:30:00,82.13,82.76,81.95,82.38,108757.0,82.13,82.76,81.95,82.38,108757.0
2018-11-28 09:40:00,82.35,82.72,81.91,82.62,139677.0,82.35,82.72,81.91,82.62,139677.0
2018-11-28 09:50:00,82.61,82.67,82.21,82.28,91747.0,82.61,82.67,82.21,82.28,91747.0
2018-11-28 10:00:00,82.3,82.6,82.27,82.52,55631.0,82.3,82.6,82.27,82.52,55631.0
2018-11-28 10:10:00,82.54,82.57,82.01,82.39,119571.0,82.54,82.57,82.01,82.39,119571.0
2018-11-28 10:20:00,82.4,82.42,81.84,81.98,53291.0,82.4,82.42,81.84,81.98,53291.0
2018-11-28 10:30:00,81.99,82.02,81.74,81.79,65562.0,81.99,82.02,81.74,81.79,65562.0
2018-11-28 10:40:00,81.78,82.04,81.73,81.99,77224.0,81.78,82.04,81.73,81.99,77224.0
2018-11-28 10:50:00,82.01,82.2,81.98,82.04,65286.0,82.01,82.2,81.98,82.04,65286.0
2018-11-28 11:00:00,82.04,82.19,81.88,82.15,101901.0,82.04,82.19,81.88,82.15,101901.0
2018-11-28 11:10:00,82.16,82.26,82.05,82.26,84028.0,82.16,82.26,82.05,82.26,84028.0
2018-11-28 11:20:00,82.26,82.46,82.25,82.44,70410.0,82.26,82.46,82.25,82.44,70410.0
2018-11-28 11:30:00,82.44,82.45,82.08,82.16,64918.0,82.44,82.45,82.08,82.16,64918.0
2018-11-28 11:40:00,82.15,82.25,82.02,82.19,125666.0,82.15,82.25,82.02,82.19,125666.0
2018-11-28 11:50:00,82.19,82.45,82.08,82.19,101637.0,82.19,82.45,82.08,82.19,101637.0
2018-11-28 12:00:00,82.19,83.06,82.19,83.01,110503.0,82.19,83.06,82.19,83.01,110503.0
2018-11-28 12:10:00,83.0,83.18,82.74,83.03,134513.0,83.0,83.18,82.74,83.03,134513.0
2018-11-28 12:20:00,83.06,83.21,82.98,83.17,85601.0,83.06,83.21,82.98,83.17,85601.0
2018-11-28 12:30:00,83.19,83.23,82.71,82.79,94877.0,83.19,83.23,82.71,82.79,94877.0
2018-11-28 12:40:00,82.79,82.99,82.63,82.86,140444.0,82.79,82.99,82.63,82.86,140444.0
2018-11-28 12:50:00,82.86,83.47,82.78,83.34,169488.0,82.86,83.47,82.78,83.34,169488.0
2018-11-28 13:00:00,83.34,83.44,83.11,83.3,68711.0,83.34,83.44,83.11,83.3,68711.0
2018-11-28 13:10:00,83.29,83.67,83.22,83.53,68172.0,83.29,83.67,83.22,83.53,68172.0
2018-11-28 13:20:00,83.52,83.52,83.32,83.35,48736.0,83.52,83.52,83.32,83.35,48736.0
2018-11-28 13:30:00,83.36,83.47,83.29,83.31,55137.0,83.36,83.47,83.29,83.31,55137.0
2018-11-28 13:40:00,83.3,83.58,83.29,83.57,70940.0,83.3,83.58,83.29,83.57,70940.0
2018-11-28 13:50:00,83.57,83.73,83.56,83.73,50294.0,83.57,83.73,83.56,83.73,50294.0
2018-11-28 14:00:00,83.74,83.77,83.42,83.42,116370.0,83.74,83.77,83.42,83.42,116370.0
2018-11-28 14:10:00,83.42,83.5,83.29,83.37,77412.0,83.42,83.5,83.29,83.37,77412.0
2018-11-28 14:20:00,83.38,83.39,83.06,83.06,71914.0,83.38,83.39,83.06,83.06,71914.0
2018-11-28 14:30:00,83.07,83.15,82.88,82.93,75664.0,83.07,83.15,82.88,82.93,75664.0
2018-11-28 14:40:00,82.93,83.19,82.9,83.15,68644.0,82.93,83.19,82.9,83.15,68644.0
2018-11-28 14:50:00,83.15,83.17,82.51,82.65,124807.0,83.15,83.17,82.51,82.65,124807.0
2018-11-28 15:00:00,82.64,82.67,82.2,82.32,164915.0,82.64,82.67,82.2,82.32,164915.0
2018-11-28 15:10:00,82.31,82.48,82.3,82.39,205598.0,82.31,82.48,82.3,82.39,205598.0
2018-11-28 15:20:00,82.39,82.96,82.38,82.89,194471.0,82.39,82.96,82.38,82.89,194471.0
2018-11-28 15:30:00,82.89,83.06,82.79,83.04,175418.0,82.89,83.06,82.79,83.04,175418.0
2018-11-28 15:40:00,83.03,83.28,82.99,83.14,170761.0,83.03,83.28,82.99,83.14,170761.0
2018-11-28 15:50:00,83.15,83.38,83.02,83.29,367609.0,83.15,83.38,83.02,83.29,367609.0
2018-11-29 09:30:00,84.55,86.74,84.01,86.0,966912.0,84.55,86.74,84.01,86.0,966912.0
2018-11-29 09:40:00,85.96,87.15,85.69,86.91,957908.0,85.96,87.15,85.69,86.91,957908.0
2018-11-29 09:50:00,87.0,87.3,86.39,86.97,816384.0,87.0,87.3,86.39,86.97,816384.0
2018-11-29 10:00:00,86.96,87.09,86.06,86.77,458162.0,86.96,87.09,86.06,86.77,458162.0
2018-11-29 10:10:00,86.75,87.08,86.52,86.88,418119.0,86.75,87.08,86.52,86.88,418119.0
2018-11-29 10:20:00,86.85,87.15,86.66,87.02,444959.0,86.85,87.15,86.66,87.02,444959.0
2018-11-29 10:30:00,87.03,87.66,86.51,86.71,485124.0,87.03,87.66,86.51,86.71,485124.0
2018-11-29 10:40:00,86.7,86.75,86.1,86.5,331306.0,86.7,86.75,86.1,86.5,331306.0
2018-11-29 10:50:00,86.48,87.16,86.36,87.05,248450.0,86.48,87.16,86.36,87.05,248450.0
2018-11-29 11:00:00,87.07,87.38,86.79,87.35,312661.0,87.07,87.38,86.79,87.35,312661.0
2018-11-29 11:10:00,87.37,87.72,87.22,87.59,281669.0,87.37,87.72,87.22,87.59,281669.0
2018-11-29 11:20:00,87.59,87.95,87.36,87.71,312046.0,87.59,87.95,87.36,87.71,312046.0
2018-11-29 11:30:00,87.71,88.4,87.61,88.26,301517.0,87.71,88.4,87.61,88.26,301517.0
2018-11-29 11:40:00,88.22,88.45,88.0,88.15,141668.0,88.22,88.45,88.0,88.15,141668.0
2018-11-29 11:50:00,88.15,88.15,87.44,87.73,202534.0,88.15,88.15,87.44,87.73,202534.0
2018-11-29 12:00:00,87.73,87.98,87.35,87.39,91928.0,87.73,87.98,87.35,87.39,91928.0
2018-11-29 12:10:00,87.41,87.87,87.37,87.76,82270.0,87.41,87.87,87.37,87.76,82270.0
2018-11-29 12:20:00,87.78,88.24,87.61,88.23,179821.0,87.78,88.24,87.61,88.23,179821.0
2018-11-29 12:30:00,88.21,88.24,87.62,87.8,121020.0,88.21,88.24,87.62,87.8,121020.0
2018-11-29 12:40:00,87.77,87.88,87.61,87.82,66914.0,87.77,87.88,87.61,87.82,66914.0
2018-11-29 12:50:00,87.81,87.93,87.61,87.63,98943.0,87.81,87.93,87.61,87.63,98943.0
2018-11-29 13:00:00,87.64,87.65,87.19,87.29,102576.0,87.64,87.65,87.19,87.29,102576.0
2018-11-29 13:10:00,87.3,88.06,87.3,88.02,82765.0,87.3,88.06,87.3,88.02,82765.0
2018-11-29 13:20:00,88.05,88.3,88.02,88.18,113228.0,88.05,88.3,88.02,88.18,113228.0
2018-11-29 13:30:00,88.17,88.4,88.04,88.19,146897.0,88.17,88.4,88.04,88.19,146897.0
2018-11-29 13:40:00,88.18,88.32,87.8,88.24,113898.0,88.18,88.32,87.8,88.24,113898.0
2018-11-29 13:50:00,88.27,88.29,87.76,87.76,83948.0,88.27,88.29,87.76,87.76,83948.0
2018-11-29 14:00:00,87.75,88.86,87.7,88.1,131840.0,87.75,88.86,87.7,88.1,131840.0
2018-11-29 14:10:00,88.1,88.57,88.09,88.47,123516.0,88.1,88.57,88.09,88.47,123516.0
2018-11-29 14:20:00,88.45,88.54,88.19,88.24,128138.0,88.45,88.54,88.19,88.24,128138.0
2018-11-29 14:30:00,88.22,88.72,88.21,88.35,139423.0,88.22,88.72,88.21,88.35,139423.0
2018-11-29 14:40:00,88.34,88.46,88.09,88.25,120921.0,88.34,88.46,88.09,88.25,120921.0
2018-11-29 14:50:00,88.23,88.88,88.19,88.87,164839.0,88.23,88.88,88.19,88.87,164839.0
2018-11-29 15:00:00,88.87,88.88,88.48,88.65,115691.0,88.87,88.88,88.48,88.65,115691.0
2018-11-29 15:10:00,88.65,88.79,88.47,88.78,119187.0,88.65,88.79,88.47,88.78,119187.0
2018-11-29 15:20:00,88.75,88.92,88.55,88.75,136334.0,88.75,88.92,88.55,88.75,136334.0
2018-11-29 15:30:00,88.74,88.74,88.12,88.14,180484.0,88.74,88.74,88.12,88.14,180484.0
2018-11-29 15:40:00,88.12,88.25,88.07,88.23,299037.0,88.12,88.25,88.07,88.23,299037.0
2018-11-29 15:50:00,88.23,88.48,88.02,88.48,854808.0,88.23,88.48,88.02,88.48,854808.0
2018-11-30 09:30:00,88.63,89.48,88.01,88.96,254773.0,88.63,89.48,88.01,88.96,254773.0
2018-11-30 09:40:00,88.99,89.01,88.19,88.71,207280.0,88.99,89.01,88.19,88.71,207280.0
2018-11-30 09:50:00,88.67,88.67,88.21,88.38,116252.0,88.67,88.67,88.21,88.38,116252.0
2018-11-30 10:00:00,88.37,88.43,87.89,87.93,112634.0,88.37,88.43,87.89,87.93,112634.0
2018-11-30 10:10:00,87.92,88.02,87.59,87.65,130720.0,87.92,88.02,87.59,87.65,130720.0
2018-11-30 10:20:00,87.64,87.94,87.44,87.82,123317.0,87.64,87.94,87.44,87.82,123317.0
2018-11-30 10:30:00,87.8,88.2,87.8,88.13,75717.0,87.8,88.2,87.8,88.13,75717.0
2018-11-30 10:40:00,88.12,88.12,87.68,87.82,86752.0,88.12,88.12,87.68,87.82,86752.0
2018-11-30 10:50:00,87.82,87.85,87.29,87.48,138136.0,87.82,87.85,87.29,87.48,138136.0
2018-11-30 11:00:00,87.46,87.67,87.34,87.65,130758.0,87.46,87.67,87.34,87.65,130758.0
2018-11-30 11:10:00,87.67,87.93,87.56,87.88,244997.0,87.67,87.93,87.56,87.88,244997.0
2018-11-30 11:20:00,87.86,87.95,87.61,87.86,78066.0,87.86,87.95,87.61,87.86,78066.0
2018-11-30 11:30:00,87.81,88.02,87.75,87.97,77439.0,87.81,88.02,87.75,87.97,77439.0
2018-11-30 11:40:00,87.98,88.01,87.73,87.87,84583.0,87.98,88.01,87.73,87.87,84583.0
2018-11-30 11:50:00,87.86,87.88,87.57,87.58,73573.0,87.86,87.88,87.57,87.58,73573.0
2018-11-30 12:00:00,87.57,87.8,87.53,87.78,59043.0,87.57,87.8,87.53,87.78,59043.0
2018-11-30 12:10:00,87.77,87.83,87.53,87.53,54287.0,87.77,87.83,87.53,87.53,54287.0
2018-11-30 12:20:00,87.52,87.58,87.2,87.22,81665.0,87.52,87.58,87.2,87.22,81665.0
2018-11-30 12:30:00,87.22,87.28,87.01,87.12,101530.0,87.22,87.28,87.01,87.12,101530.0
2018-11-30 12:40:00,87.11,87.28,86.89,87.12,86382.0,87.11,87.28,86.89,87.12,86382.0
2018-11-30 12:50:00,87.14,87.18,86.86,87.0,167541.0,87.14,87.18,86.86,87.0,167541.0
2018-11-30 13:00:00,87.01,87.48,86.92,87.36,244801.0,87.01,87.48,86.92,87.36,244801.0
2018-11-30 13:10:00,87.35,87.41,87.25,87.32,119023.0,87.35,87.41,87.25,87.32,119023.0
2018-11-30 13:20:00,87.32,87.32,86.9,86.98,108346.0,87.32,87.32,86.9,86.98,108346.0
2018-11-30 13:30:00,86.98,87.18,86.84,86.99,115276.0,86.98,87.18,86.84,86.99,115276.0
2018-11-30 13:40:00,86.98,87.23,86.88,87.14,77606.0,86.98,87.23,86.88,87.14,77606.0
2018-11-30 13:50:00,87.17,87.31,87.15,87.18,79181.0,87.17,87.31,87.15,87.18,79181.0
2018-11-30 14:00:00,87.2,87.29,86.95,87.15,79868.0,87.2,87.29,86.95,87.15,79868.0
2018-11-30 14:10:00,87.16,87.31,87.1,87.18,105710.0,87.16,87.31,87.1,87.18,105710.0
2018-11-30 14:20:00,87.18,87.31,86.96,87.16,71233.0,87.18,87.31,86.96,87.16,71233.0
2018-11-30 14:30:00,87.15,87.21,87.07,87.19,71160.0,87.15,87.21,87.07,87.19,71160.0
2018-11-30 14:40:00,87.19,87.33,87.15,87.18,66957.0,87.19,87.33,87.15,87.18,66957.0
2018-11-30 14:50:00,87.19,87.23,87.1,87.17,55638.0,87.19,87.23,87.1,87.17,55638.0
2018-11-30 15:00:00,87.17,87.18,86.99,87.01,93667.0,87.17,87.18,86.99,87.01,93667.0
2018-11-30 15:10:00,87.0,87.06,86.73,86.97,114923.0,87.0,87.06,86.73,86.97,114923.0
2018-11-30 15:20:00,86.98,87.19,86.94,87.08,110115.0,86.98,87.19,86.94,87.08,110115.0
2018-11-30 15:30:00,87.09,87.1,86.89,86.98,136253.0,87.09,87.1,86.89,86.98,136253.0
2018-11-30 15:40:00,86.98,87.14,86.91,87.0,519439.0,86.98,87.14,86.91,87.0,519439.0
2018-11-30 15:50:00,87.0,87.0,86.74,86.78,656101.0,87.0,87.0,86.74,86.78,656101.0
2018-12-03 09:30:00,87.6,88.3,86.55,86.56,359789.0,87.6,88.3,86.55,86.56,359789.0
2018-12-03 09:40:00,86.58,86.83,86.01,86.36,146972.0,86.58,86.83,86.01,86.36,146972.0
2018-12-03 09:50:00,86.38,86.95,86.38,86.84,101614.0,86.38,86.95,86.38,86.84,101614.0
2018-12-03 10:00:00,86.86,87.02,86.72,86.83,98047.0,86.86,87.02,86.72,86.83,98047.0
2018-12-03 10:10:00,86.85,87.02,86.71,86.76,101491.0,86.85,87.02,86.71,86.76,101491.0
2018-12-03 10:20:00,86.76,87.07,86.6,87.0,264096.0,86.76,87.07,86.6,87.0,264096.0
2018-12-03 10:30:00,87.0,87.07,86.72,86.73,83498.0,87.0,87.07,86.72,86.73,83498.0
2018-12-03 10:40:00,86.72,86.87,86.64,86.8,69657.0,86.72,86.87,86.64,86.8,69657.0
2018-12-03 10:50:00,86.81,86.84,86.52,86.7,53921.0,86.81,86.84,86.52,86.7,53921.0
2018-12-03 11:00:00,86.71,86.77,86.44,86.75,59540.0,86.71,86.77,86.44,86.75,59540.0
2018-12-03 11:10:00,86.74,86.87,86.62,86.7,213044.0,86.74,86.87,86.62,86.7,213044.0
2018-12-03 11:20:00,86.7,86.7,86.56,86.67,105622.0,86.7,86.7,86.56,86.67,105622.0
2018-12-03 11:30:00,86.68,86.69,86.47,86.48,69545.0,86.68,86.69,86.47,86.48,69545.0
2018-12-03 11:40:00,86.47,86.47,86.1,86.15,53875.0,86.47,86.47,86.1,86.15,53875.0
2018-12-03 11:50:00,86.15,86.2,86.05,86.09,61857.0,86.15,86.2,86.05,86.09,61857.0
2018-12-03 12:00:00,86.1,86.37,86.08,86.35,56268.0,86.1,86.37,86.08,86.35,56268.0
2018-12-03 12:10:00,86.36,86.55,86.32,86.46,42522.0,86.36,86.55,86.32,86.46,42522.0
2018-12-03 12:20:00,86.47,86.62,86.47,86.59,62278.0,86.47,86.62,86.47,86.59,62278.0
2018-12-03 12:30:00,86.59,86.71,86.56,86.63,59884.0,86.59,86.71,86.56,86.63,59884.0
2018-12-03 12:40:00,86.64,86.64,86.47,86.52,46525.0,86.64,86.64,86.47,86.52,46525.0
2018-12-03 12:50:00,86.52,86.56,86.44,86.55,62409.0,86.52,86.56,86.44,86.55,62409.0
2018-12-03 13:00:00,86.55,86.56,86.32,86.32,78197.0,86.55,86.56,86.32,86.32,78197.0
2018-12-03 13:10:00,86.33,86.4,86.21,86.34,112774.0,86.33,86.4,86.21,86.34,112774.0
2018-12-03 13:20:00,86.34,86.49,86.29,86.36,81617.0,86.34,86.49,86.29,86.36,81617.0
2018-12-03 13:30:00,86.37,86.59,86.32,86.45,133740.0,86.37,86.59,86.32,86.45,133740.0
2018-12-03 13:40:00,86.45,86.45,85.78,85.8,100478.0,86.45,86.45,85.78,85.8,100478.0
2018-12-03 13:50:00,85.79,85.94,85.71,85.76,63055.0,85.79,85.94,85.71,85.76,63055.0
2018-12-03 14:00:00,85.76,85.82,85.52,85.6,72609.0,85.76,85.82,85.52,85.6,72609.0
2018-12-03 14:10:00,85.61,85.78,85.52,85.74,86592.0,85.61,85.78,85.52,85.74,86592.0
2018-12-03 14:20:00,85.75,86.01,85.72,86.01,79666.0,85.75,86.01,85.72,86.01,79666.0
2018-12-03 14:30:00,86.02,86.12,86.01,86.02,55975.0,86.02,86.12,86.01,86.02,55975.0
2018-12-03 14:40:00,86.04,86.19,85.99,86.19,75846.0,86.04,86.19,85.99,86.19,75846.0
2018-12-03 14:50:00,86.2,86.55,86.19,86.5,54374.0,86.2,86.55,86.19,86.5,54374.0
2018-12-03 15:00:00,86.52,86.65,86.4,86.44,91069.0,86.52,86.65,86.4,86.44,91069.0
2018-12-03 15:10:00,86.44,86.68,86.44,86.48,109100.0,86.44,86.68,86.44,86.48,109100.0
2018-12-03 15:20:00,86.49,86.75,86.47,86.72,82237.0,86.49,86.75,86.47,86.72,82237.0
2018-12-03 15:30:00,86.72,86.77,86.55,86.76,116694.0,86.72,86.77,86.55,86.76,116694.0
2018-12-03 15:40:00,86.77,86.8,86.58,86.7,136156.0,86.77,86.8,86.58,86.7,136156.0
2018-12-03 15:50:00,86.7,86.78,86.44,86.67,312229.0,86.7,86.78,86.44,86.67,312229.0
2018-12-04 09:30:00,86.35,87.15,86.21,86.78,96040.0,86.35,87.15,86.21,86.78,96040.0
2018-12-04 09:40:00,86.76,86.94,86.12,86.17,25413.0,86.76,86.94,86.12,86.17,25413.0
2018-12-04 09:50:00,86.15,86.22,85.6,85.61,25195.0,86.15,86.22,85.6,85.61,25195.0
2018-12-04 10:00:00,85.73,86.11,85.73,85.91,64938.0,85.73,86.11,85.73,85.91,64938.0
2018-12-04 10:10:00,85.95,86.08,85.72,85.85,83971.0,85.95,86.08,85.72,85.85,83971.0
2018-12-04 10:20:00,85.84,86.02,85.72,85.98,63076.0,85.84,86.02,85.72,85.98,63076.0
2018-12-04 10:30:00,85.98,86.6,85.92,86.57,45023.0,85.98,86.6,85.92,86.57,45023.0
2018-12-04 10:40:00,86.58,86.6,86.11,86.24,55806.0,86.58,86.6,86.11,86.24,55806.0
2018-12-04 10:50:00,86.28,86.32,86.02,86.27,67812.0,86.28,86.32,86.02,86.27,67812.0
2018-12-04 11:00:00,86.27,86.43,86.22,86.43,105060.0,86.27,86.43,86.22,86.43,105060.0
2018-12-04 11:10:00,86.44,86.46,86.09,86.11,67653.0,86.44,86.46,86.09,86.11,67653.0
2018-12-04 11:20:00,86.12,86.14,85.87,86.0,69770.0,86.12,86.14,85.87,86.0,69770.0
2018-12-04 11:30:00,86.0,86.09,85.89,85.97,38451.0,86.0,86.09,85.89,85.97,38451.0
2018-12-04 11:40:00,85.95,86.21,85.92,85.97,57819.0,85.95,86.21,85.92,85.97,57819.0
2018-12-04 11:50:00,85.99,85.99,85.75,85.83,59365.0,85.99,85.99,85.75,85.83,59365.0
2018-12-04 12:00:00,85.83,85.83,85.22,85.5,114066.0,85.83,85.83,85.22,85.5,114066.0
2018-12-04 12:10:00,85.47,85.49,85.17,85.4,42234.0,85.47,85.49,85.17,85.4,42234.0
2018-12-04 12:20:00,85.4,85.44,85.15,85.16,38483.0,85.4,85.44,85.15,85.16,38483.0
2018-12-04 12:30:00,85.16,85.18,84.85,85.11,45815.0,85.16,85.18,84.85,85.11,45815.0
2018-12-04 12:40:00,85.12,85.4,85.06,85.32,45060.0,85.12,85.4,85.06,85.32,45060.0
2018-12-04 12:50:00,85.3,85.43,85.26,85.3,52549.0,85.3,85.43,85.26,85.3,52549.0
2018-12-04 13:00:00,85.31,85.34,85.14,85.15,53267.0,85.31,85.34,85.14,85.15,53267.0
2018-12-04 13:10:00,85.15,85.27,85.12,85.21,49267.0,85.15,85.27,85.12,85.21,49267.0
2018-12-04 13:20:00,85.18,85.26,85.02,85.15,70645.0,85.18,85.26,85.02,85.15,70645.0
2018-12-04 13:30:00,85.14,85.32,84.88,84.9,48941.0,85.14,85.32,84.88,84.9,48941.0
2018-12-04 13:40:00,84.89,85.45,84.83,85.45,43367.0,84.89,85.45,84.83,85.45,43367.0
2018-12-04 13:50:00,85.42,85.96,85.41,85.92,54637.0,85.42,85.96,85.41,85.92,54637.0
2018-12-04 14:00:00,85.89,86.2,85.85,86.2,47918.0,85.89,86.2,85.85,86.2,47918.0
2018-12-04 14:10:00,86.17,86.36,86.07,86.26,145113.0,86.17,86.36,86.07,86.26,145113.0
2018-12-04 14:20:00,86.3,86.3,86.1,86.25,62451.0,86.3,86.3,86.1,86.25,62451.0
2018-12-04 14:30:00,86.26,86.55,86.17,86.5,49283.0,86.26,86.55,86.17,86.5,49283.0
2018-12-04 14:40:00,86.51,86.73,86.39,86.73,49598.0,86.51,86.73,86.39,86.73,49598.0
2018-12-04 14:50:00,86.71,86.72,86.25,86.34,65163.0,86.71,86.72,86.25,86.34,65163.0
2018-12-04 15:00:00,86.34,86.34,86.03,86.07,52765.0,86.34,86.34,86.03,86.07,52765.0
2018-12-04 15:10:00,86.05,86.26,85.99,86.03,89090.0,86.05,86.26,85.99,86.03,89090.0
2018-12-04 15:20:00,86.01,86.13,85.94,86.04,62071.0,86.01,86.13,85.94,86.04,62071.0
2018-12-04 15:30:00,86.03,86.19,85.98,86.07,116785.0,86.03,86.19,85.98,86.07,116785.0
2018-12-04 15:40:00,86.07,86.13,85.89,86.07,135770.0,86.07,86.13,85.89,86.07,135770.0
2018-12-04 15:50:00,86.05,86.25,85.99,86.25,280806.0,86.05,86.25,85.99,86.25,280806.0
2018-12-06 09:30:00,85.89,86.22,85.39,85.9,119427.0,85.89,86.22,85.39,85.9,119427.0
2018-12-06 09:40:00,85.83,86.01,85.56,85.72,87450.0,85.83,86.01,85.56,85.72,87450.0
2018-12-06 09:50:00,85.71,85.89,85.49,85.64,79938.0,85.71,85.89,85.49,85.64,79938.0
2018-12-06 10:00:00,85.63,86.25,85.56,86.16,100372.0,85.63,86.25,85.56,86.16,100372.0
2018-12-06 10:10:00,86.2,86.23,85.53,85.58,56552.0,86.2,86.23,85.53,85.58,56552.0
2018-12-06 10:20:00,85.59,85.89,85.5,85.72,74825.0,85.59,85.89,85.5,85.72,74825.0
2018-12-06 10:30:00,85.76,85.96,85.66,85.76,48478.0,85.76,85.96,85.66,85.76,48478.0
2018-12-06 10:40:00,85.76,85.99,85.65,85.75,60083.0,85.76,85.99,85.65,85.75,60083.0
2018-12-06 10:50:00,85.73,86.06,85.7,85.81,49758.0,85.73,86.06,85.7,85.81,49758.0
2018-12-06 11:00:00,85.85,85.87,85.62,85.66,48933.0,85.85,85.87,85.62,85.66,48933.0
2018-12-06 11:10:00,85.66,85.89,85.39,85.5,75545.0,85.66,85.89,85.39,85.5,75545.0
2018-12-06 11:20:00,85.51,85.52,84.99,85.17,53451.0,85.51,85.52,84.99,85.17,53451.0
2018-12-06 11:30:00,85.13,85.37,85.08,85.17,51233.0,85.13,85.37,85.08,85.17,51233.0
2018-12-06 11:40:00,85.17,85.32,85.0,85.23,33032.0,85.17,85.32,85.0,85.23,33032.0
2018-12-06 11:50:00,85.25,85.42,85.16,85.3,33270.0,85.25,85.42,85.16,85.3,33270.0
2018-12-06 12:00:00,85.31,85.38,85.17,85.28,36892.0,85.31,85.38,85.17,85.28,36892.0
2018-12-06 12:10:00,85.25,85.5,85.07,85.4,43246.0,85.25,85.5,85.07,85.4,43246.0
2018-12-06 12:20:00,85.35,85.79,85.3,85.79,30200.0,85.35,85.79,85.3,85.79,30200.0
2018-12-06 12:30:00,85.75,85.97,85.7,85.81,43165.0,85.75,85.97,85.7,85.81,43165.0
2018-12-06 12:40:00,85.8,86.01,85.76,85.94,34707.0,85.8,86.01,85.76,85.94,34707.0
2018-12-06 12:50:00,85.94,86.23,85.89,86.19,42167.0,85.94,86.23,85.89,86.19,42167.0
2018-12-06 13:00:00,86.18,86.2,85.73,85.74,50085.0,86.18,86.2,85.73,85.74,50085.0
2018-12-06 13:10:00,85.76,86.07,85.73,85.81,53232.0,85.76,86.07,85.73,85.81,53232.0
2018-12-06 13:20:00,85.8,85.92,85.68,85.8,24481.0,85.8,85.92,85.68,85.8,24481.0
2018-12-06 13:30:00,85.8,85.92,85.73,85.86,53070.0,85.8,85.92,85.73,85.86,53070.0
2018-12-06 13:40:00,85.88,86.11,85.88,86.08,37219.0,85.88,86.11,85.88,86.08,37219.0
2018-12-06 13:50:00,86.09,86.25,86.0,86.24,55923.0,86.09,86.25,86.0,86.24,55923.0
2018-12-06 14:00:00,86.23,86.26,85.84,85.94,84297.0,86.23,86.26,85.84,85.94,84297.0
2018-12-06 14:10:00,85.93,86.1,85.77,85.84,44795.0,85.93,86.1,85.77,85.84,44795.0
2018-12-06 14:20:00,85.85,86.16,85.85,86.15,34042.0,85.85,86.16,85.85,86.15,34042.0
2018-12-06 14:30:00,86.16,86.17,85.93,86.03,31858.0,86.16,86.17,85.93,86.03,31858.0
2018-12-06 14:40:00,86.05,86.21,85.89,86.03,50056.0,86.05,86.21,85.89,86.03,50056.0
2018-12-06 14:50:00,86.0,86.25,86.0,86.06,50114.0,86.0,86.25,86.0,86.06,50114.0
2018-12-06 15:00:00,86.07,86.21,85.91,86.13,65974.0,86.07,86.21,85.91,86.13,65974.0
2018-12-06 15:10:00,86.11,86.2,86.0,86.13,42652.0,86.11,86.2,86.0,86.13,42652.0
2018-12-06 15:20:00,86.14,86.25,86.07,86.21,46926.0,86.14,86.25,86.07,86.21,46926.0
2018-12-06 15:30:00,86.21,86.26,86.12,86.19,97582.0,86.21,86.26,86.12,86.19,97582.0
2018-12-06 15:40:00,86.17,86.25,86.07,86.25,104880.0,86.17,86.25,86.07,86.25,104880.0
2018-12-06 15:50:00,86.24,86.3,86.16,86.25,241174.0,86.24,86.3,86.16,86.25,241174.0
2018-12-07 09:30:00,85.15,85.85,85.15,85.59,55690.0,85.15,85.85,85.15,85.59,55690.0
2018-12-07 09:40:00,85.62,85.79,85.25,85.43,26506.0,85.62,85.79,85.25,85.43,26506.0
2018-12-07 09:50:00,85.42,85.54,85.21,85.24,29572.0,85.42,85.54,85.21,85.24,29572.0
2018-12-07 10:00:00,85.19,85.23,84.99,85.08,29808.0,85.19,85.23,84.99,85.08,29808.0
2018-12-07 10:10:00,85.07,85.08,84.35,84.39,36150.0,85.07,85.08,84.35,84.39,36150.0
2018-12-07 10:20:00,84.41,84.64,84.38,84.56,31944.0,84.41,84.64,84.38,84.56,31944.0
2018-12-07 10:30:00,84.53,84.65,84.15,84.22,42168.0,84.53,84.65,84.15,84.22,42168.0
2018-12-07 10:40:00,84.19,84.57,84.15,84.28,36262.0,84.19,84.57,84.15,84.28,36262.0
2018-12-07 10:50:00,84.22,84.32,84.04,84.14,27463.0,84.22,84.32,84.04,84.14,27463.0
2018-12-07 11:00:00,84.11,84.23,83.71,84.16,67065.0,84.11,84.23,83.71,84.16,67065.0
2018-12-07 11:10:00,84.24,84.24,83.72,83.76,51681.0,84.24,84.24,83.72,83.76,51681.0
2018-12-07 11:20:00,83.72,83.87,83.61,83.79,27261.0,83.72,83.87,83.61,83.79,27261.0
2018-12-07 11:30:00,83.77,83.94,83.69,83.76,35090.0,83.77,83.94,83.69,83.76,35090.0
2018-12-07 11:40:00,83.78,83.82,83.6,83.72,46499.0,83.78,83.82,83.6,83.72,46499.0
2018-12-07 11:50:00,83.7,83.72,83.36,83.42,42782.0,83.7,83.72,83.36,83.42,42782.0
2018-12-07 12:00:00,83.41,83.74,83.41,83.65,32723.0,83.41,83.74,83.41,83.65,32723.0
2018-12-07 12:10:00,83.61,83.86,83.47,83.55,33311.0,83.61,83.86,83.47,83.55,33311.0
2018-12-07 12:20:00,83.54,83.71,83.51,83.57,22623.0,83.54,83.71,83.51,83.57,22623.0
2018-12-07 12:30:00,83.56,83.56,83.39,83.42,44785.0,83.56,83.56,83.39,83.42,44785.0
2018-12-07 12:40:00,83.43,83.54,83.38,83.47,47970.0,83.43,83.54,83.38,83.47,47970.0
2018-12-07 12:50:00,83.48,83.93,83.48,83.88,26768.0,83.48,83.93,83.48,83.88,26768.0
2018-12-07 13:00:00,83.85,84.0,83.66,83.66,29626.0,83.85,84.0,83.66,83.66,29626.0
2018-12-07 13:10:00,83.63,83.67,83.39,83.42,33875.0,83.63,83.67,83.39,83.42,33875.0
2018-12-07 13:20:00,83.41,83.64,83.41,83.53,47715.0,83.41,83.64,83.41,83.53,47715.0
2018-12-07 13:30:00,83.53,83.54,83.33,83.46,44215.0,83.53,83.54,83.33,83.46,44215.0
2018-12-07 13:40:00,83.45,83.52,83.3,83.31,26217.0,83.45,83.52,83.3,83.31,26217.0
2018-12-07 13:50:00,83.31,83.49,83.28,83.37,46581.0,83.31,83.49,83.28,83.37,46581.0
2018-12-07 14:00:00,83.36,83.43,83.24,83.35,57411.0,83.36,83.43,83.24,83.35,57411.0
2018-12-07 14:10:00,83.35,83.71,83.3,83.65,76065.0,83.35,83.71,83.3,83.65,76065.0
2018-12-07 14:20:00,83.63,83.75,83.55,83.65,41845.0,83.63,83.75,83.55,83.65,41845.0
2018-12-07 14:30:00,83.65,83.76,83.52,83.54,48284.0,83.65,83.76,83.52,83.54,48284.0
2018-12-07 14:40:00,83.54,83.68,83.45,83.6,47157.0,83.54,83.68,83.45,83.6,47157.0
2018-12-07 14:50:00,83.62,83.69,83.35,83.42,87400.0,83.62,83.69,83.35,83.42,87400.0
2018-12-07 15:00:00,83.43,83.52,83.29,83.48,74320.0,83.43,83.52,83.29,83.48,74320.0
2018-12-07 15:10:00,83.5,83.6,83.39,83.55,92854.0,83.5,83.6,83.39,83.55,92854.0
2018-12-07 15:20:00,83.55,83.62,83.45,83.55,85323.0,83.55,83.62,83.45,83.55,85323.0
2018-12-07 15:30:00,83.53,83.89,83.48,83.7,131964.0,83.53,83.89,83.48,83.7,131964.0
2018-12-07 15:40:00,83.7,83.74,83.42,83.42,133810.0,83.7,83.74,83.42,83.42,133810.0
2018-12-07 15:50:00,83.43,83.51,83.23,83.39,371631.0,83.43,83.51,83.23,83.39,371631.0
2018-12-10 09:30:00,83.75,83.84,83.08,83.24,47371.0,83.75,83.84,83.08,83.24,47371.0
2018-12-10 09:40:00,83.23,83.23,82.45,82.59,110323.0,83.23,83.23,82.45,82.59,110323.0
2018-12-10 09:50:00,82.56,82.63,82.18,82.32,64842.0,82.56,82.63,82.18,82.32,64842.0
2018-12-10 10:00:00,82.27,82.47,82.06,82.41,63754.0,82.27,82.47,82.06,82.41,63754.0
2018-12-10 10:10:00,82.42,82.74,82.3,82.59,57461.0,82.42,82.74,82.3,82.59,57461.0
2018-12-10 10:20:00,82.6,82.73,82.24,82.41,62977.0,82.6,82.73,82.24,82.41,62977.0
2018-12-10 10:30:00,82.4,82.61,82.24,82.33,76105.0,82.4,82.61,82.24,82.33,76105.0
2018-12-10 10:40:00,82.29,82.57,82.24,82.49,48822.0,82.29,82.57,82.24,82.49,48822.0
2018-12-10 10:50:00,82.5,82.52,82.2,82.3,48444.0,82.5,82.52,82.2,82.3,48444.0
2018-12-10 11:00:00,82.3,82.33,81.83,82.0,64851.0,82.3,82.33,81.83,82.0,64851.0
2018-12-10 11:10:00,81.97,82.05,81.71,82.02,54126.0,81.97,82.05,81.71,82.02,54126.0
2018-12-10 11:20:00,82.04,82.26,81.92,82.26,49689.0,82.04,82.26,81.92,82.26,49689.0
2018-12-10 11:30:00,82.28,82.71,82.2,82.55,42277.0,82.28,82.71,82.2,82.55,42277.0
2018-12-10 11:40:00,82.53,82.82,82.46,82.82,34678.0,82.53,82.82,82.46,82.82,34678.0
2018-12-10 11:50:00,82.84,82.85,82.45,82.5,46563.0,82.84,82.85,82.45,82.5,46563.0
2018-12-10 12:00:00,82.5,82.69,82.3,82.58,22788.0,82.5,82.69,82.3,82.58,22788.0
2018-12-10 12:10:00,82.58,82.7,82.32,82.34,24148.0,82.58,82.7,82.32,82.34,24148.0
2018-12-10 12:20:00,82.29,82.33,82.17,82.26,28097.0,82.29,82.33,82.17,82.26,28097.0
2018-12-10 12:30:00,82.24,82.62,82.22,82.6,46107.0,82.24,82.62,82.22,82.6,46107.0
2018-12-10 12:40:00,82.58,83.35,82.58,83.33,59692.0,82.58,83.35,82.58,83.33,59692.0
2018-12-10 12:50:00,83.33,83.68,83.18,83.28,84682.0,83.33,83.68,83.18,83.28,84682.0
2018-12-10 13:00:00,83.28,83.3,83.04,83.26,29611.0,83.28,83.3,83.04,83.26,29611.0
2018-12-10 13:10:00,83.25,83.45,83.19,83.39,40817.0,83.25,83.45,83.19,83.39,40817.0
2018-12-10 13:20:00,83.38,83.39,83.03,83.08,30285.0,83.38,83.39,83.03,83.08,30285.0
2018-12-10 13:30:00,83.06,83.44,83.06,83.32,25524.0,83.06,83.44,83.06,83.32,25524.0
2018-12-10 13:40:00,83.32,83.4,83.2,83.39,24378.0,83.32,83.4,83.2,83.39,24378.0
2018-12-10 13:50:00,83.4,83.55,83.38,83.45,23724.0,83.4,83.55,83.38,83.45,23724.0
2018-12-10 14:00:00,83.43,83.66,83.42,83.6,28838.0,83.43,83.66,83.42,83.6,28838.0
2018-12-10 14:10:00,83.58,83.65,83.32,83.37,35379.0,83.58,83.65,83.32,83.37,35379.0
2018-12-10 14:20:00,83.37,83.69,83.27,83.62,22495.0,83.37,83.69,83.27,83.62,22495.0
2018-12-10 14:30:00,83.65,83.95,83.62,83.83,26312.0,83.65,83.95,83.62,83.83,26312.0
2018-12-10 14:40:00,83.82,83.95,83.73,83.75,31332.0,83.82,83.95,83.73,83.75,31332.0
2018-12-10 14:50:00,83.76,83.85,83.51,83.52,29701.0,83.76,83.85,83.51,83.52,29701.0
2018-12-10 15:00:00,83.53,83.67,83.49,83.64,28725.0,83.53,83.67,83.49,83.64,28725.0
2018-12-10 15:10:00,83.65,83.68,83.36,83.44,32961.0,83.65,83.68,83.36,83.44,32961.0
2018-12-10 15:20:00,83.45,83.73,83.45,83.73,34055.0,83.45,83.73,83.45,83.73,34055.0
2018-12-10 15:30:00,83.74,84.07,83.73,83.94,85043.0,83.74,84.07,83.73,83.94,85043.0
2018-12-10 15:40:00,83.96,84.02,83.78,83.81,82684.0,83.96,84.02,83.78,83.81,82684.0
2018-12-10 15:50:00,83.81,84.0,83.76,83.82,193628.0,83.81,84.0,83.76,83.82,193628.0
2018-12-11 09:30:00,84.67,84.94,84.12,84.8,64180.0,84.67,84.94,84.12,84.8,64180.0
2018-12-11 09:40:00,84.82,85.12,84.82,85.02,23759.0,84.82,85.12,84.82,85.02,23759.0
2018-12-11 09:50:00,85.02,85.12,84.62,84.82,21724.0,85.02,85.12,84.62,84.82,21724.0
2018-12-11 10:00:00,84.76,85.68,84.73,85.6,77183.0,84.76,85.68,84.73,85.6,77183.0
2018-12-11 10:10:00,85.63,85.68,85.22,85.55,38943.0,85.63,85.68,85.22,85.55,38943.0
2018-12-11 10:20:00,85.59,86.04,85.57,86.0,50018.0,85.59,86.04,85.57,86.0,50018.0
2018-12-11 10:30:00,86.03,86.03,85.45,85.74,82736.0,86.03,86.03,85.45,85.74,82736.0
2018-12-11 10:40:00,85.76,85.87,85.3,85.4,29687.0,85.76,85.87,85.3,85.4,29687.0
2018-12-11 10:50:00,85.39,85.55,85.27,85.48,22508.0,85.39,85.55,85.27,85.48,22508.0
2018-12-11 11:00:00,85.45,85.47,84.95,85.02,124192.0,85.45,85.47,84.95,85.02,124192.0
2018-12-11 11:10:00,85.02,85.08,84.7,84.77,44428.0,85.02,85.08,84.7,84.77,44428.0
2018-12-11 11:20:00,84.74,84.87,84.65,84.74,25046.0,84.74,84.87,84.65,84.74,25046.0
2018-12-11 11:30:00,84.72,84.84,84.63,84.76,28606.0,84.72,84.84,84.63,84.76,28606.0
2018-12-11 11:40:00,84.73,84.77,84.5,84.77,32877.0,84.73,84.77,84.5,84.77,32877.0
2018-12-11 11:50:00,84.78,84.85,84.68,84.74,23549.0,84.78,84.85,84.68,84.74,23549.0
2018-12-11 12:00:00,84.71,84.71,84.31,84.41,24174.0,84.71,84.71,84.31,84.41,24174.0
2018-12-11 12:10:00,84.36,84.38,83.97,84.14,40477.0,84.36,84.38,83.97,84.14,40477.0
2018-12-11 12:20:00,84.14,84.43,84.13,84.34,17631.0,84.14,84.43,84.13,84.34,17631.0
2018-12-11 12:30:00,84.3,84.34,84.2,84.3,19822.0,84.3,84.34,84.2,84.3,19822.0
2018-12-11 12:40:00,84.31,84.49,84.21,84.35,23154.0,84.31,84.49,84.21,84.35,23154.0
2018-12-11 12:50:00,84.35,84.46,84.28,84.35,12716.0,84.35,84.46,84.28,84.35,12716.0
2018-12-11 13:00:00,84.35,84.35,84.17,84.25,20082.0,84.35,84.35,84.17,84.25,20082.0
2018-12-11 13:10:00,84.28,84.42,84.23,84.41,19616.0,84.28,84.42,84.23,84.41,19616.0
2018-12-11 13:20:00,84.43,84.55,84.28,84.33,44224.0,84.43,84.55,84.28,84.33,44224.0
2018-12-11 13:30:00,84.33,84.39,84.18,84.33,19690.0,84.33,84.39,84.18,84.33,19690.0
2018-12-11 13:40:00,84.33,84.33,84.06,84.18,24730.0,84.33,84.33,84.06,84.18,24730.0
2018-12-11 13:50:00,84.17,84.22,83.95,84.03,26944.0,84.17,84.22,83.95,84.03,26944.0
2018-12-11 14:00:00,84.03,84.13,83.93,83.96,120725.0,84.03,84.13,83.93,83.96,120725.0
2018-12-11 14:10:00,83.86,84.08,83.76,84.0,124492.0,83.86,84.08,83.76,84.0,124492.0
2018-12-11 14:20:00,83.98,84.29,83.94,84.29,41884.0,83.98,84.29,83.94,84.29,41884.0
2018-12-11 14:30:00,84.29,84.42,84.27,84.41,27601.0,84.29,84.42,84.27,84.41,27601.0
2018-12-11 14:40:00,84.43,84.61,84.36,84.51,25896.0,84.43,84.61,84.36,84.51,25896.0
2018-12-11 14:50:00,84.5,84.67,84.45,84.66,27873.0,84.5,84.67,84.45,84.66,27873.0
2018-12-11 15:00:00,84.66,84.95,84.48,84.92,99315.0,84.66,84.95,84.48,84.92,99315.0
2018-12-11 15:10:00,84.92,85.03,84.85,84.98,92995.0,84.92,85.03,84.85,84.98,92995.0
2018-12-11 15:20:00,84.99,85.07,84.83,84.88,61430.0,84.99,85.07,84.83,84.88,61430.0
2018-12-11 15:30:00,84.88,85.12,84.87,84.95,65001.0,84.88,85.12,84.87,84.95,65001.0
2018-12-11 15:40:00,84.95,84.97,84.77,84.88,76783.0,84.95,84.97,84.77,84.88,76783.0
2018-12-11 15:50:00,84.89,84.89,84.7,84.81,138980.0,84.89,84.89,84.7,84.81,138980.0
2018-12-12 09:30:00,85.66,86.05,85.18,85.39,56111.0,85.66,86.05,85.18,85.39,56111.0
2018-12-12 09:40:00,85.25,85.46,85.0,85.0,19191.0,85.25,85.46,85.0,85.0,19191.0
2018-12-12 09:50:00,85.06,85.09,84.74,84.91,42222.0,85.06,85.09,84.74,84.91,42222.0
2018-12-12 10:00:00,84.92,85.16,84.8,85.09,27374.0,84.92,85.16,84.8,85.09,27374.0
2018-12-12 10:10:00,85.1,85.27,85.02,85.23,28739.0,85.1,85.27,85.02,85.23,28739.0
2018-12-12 10:20:00,85.25,85.36,84.97,84.97,23964.0,85.25,85.36,84.97,84.97,23964.0
2018-12-12 10:30:00,84.92,85.15,84.78,84.8,22905.0,84.92,85.15,84.78,84.8,22905.0
2018-12-12 10:40:00,84.76,85.04,84.76,84.87,20012.0,84.76,85.04,84.76,84.87,20012.0
2018-12-12 10:50:00,84.88,85.06,84.73,84.92,25778.0,84.88,85.06,84.73,84.92,25778.0
2018-12-12 11:00:00,84.91,85.03,84.77,84.86,20692.0,84.91,85.03,84.77,84.86,20692.0
2018-12-12 11:10:00,84.82,84.82,84.53,84.63,24361.0,84.82,84.82,84.53,84.63,24361.0
2018-12-12 11:20:00,84.59,84.71,84.5,84.53,20829.0,84.59,84.71,84.5,84.53,20829.0
2018-12-12 11:30:00,84.55,84.57,84.34,84.44,20551.0,84.55,84.57,84.34,84.44,20551.0
2018-12-12 11:40:00,84.4,84.64,84.4,84.59,37302.0,84.4,84.64,84.4,84.59,37302.0
2018-12-12 11:50:00,84.54,84.74,84.5,84.74,18700.0,84.54,84.74,84.5,84.74,18700.0
2018-12-12 12:00:00,84.76,84.87,84.68,84.81,18355.0,84.76,84.87,84.68,84.81,18355.0
2018-12-12 12:10:00,84.83,84.9,84.73,84.89,24860.0,84.83,84.9,84.73,84.89,24860.0
2018-12-12 12:20:00,84.87,84.87,84.72,84.75,24909.0,84.87,84.87,84.72,84.75,24909.0
2018-12-12 12:30:00,84.76,84.77,84.62,84.67,18727.0,84.76,84.77,84.62,84.67,18727.0
2018-12-12 12:40:00,84.68,84.83,84.66,84.77,19298.0,84.68,84.83,84.66,84.77,19298.0
2018-12-12 12:50:00,84.77,84.85,84.75,84.82,19155.0,84.77,84.85,84.75,84.82,19155.0
2018-12-12 13:00:00,84.8,84.84,84.75,84.78,18610.0,84.8,84.84,84.75,84.78,18610.0
2018-12-12 13:10:00,84.76,84.94,84.73,84.87,20665.0,84.76,84.94,84.73,84.87,20665.0
2018-12-12 13:20:00,84.88,84.93,84.82,84.88,18976.0,84.88,84.93,84.82,84.88,18976.0
2018-12-12 13:30:00,84.88,85.11,84.85,85.04,29286.0,84.88,85.11,84.85,85.04,29286.0
2018-12-12 13:40:00,85.04,85.13,85.03,85.11,16925.0,85.04,85.13,85.03,85.11,16925.0
2018-12-12 13:50:00,85.11,85.23,84.92,85.02,29157.0,85.11,85.23,84.92,85.02,29157.0
2018-12-12 14:00:00,85.01,85.06,84.89,84.92,21961.0,85.01,85.06,84.89,84.92,21961.0
2018-12-12 14:10:00,84.91,84.91,84.78,84.8,18044.0,84.91,84.91,84.78,84.8,18044.0
2018-12-12 14:20:00,84.8,84.83,84.51,84.6,36154.0,84.8,84.83,84.51,84.6,36154.0
2018-12-12 14:30:00,84.59,84.71,84.52,84.68,57519.0,84.59,84.71,84.52,84.68,57519.0
2018-12-12 14:40:00,84.69,84.73,84.6,84.68,32185.0,84.69,84.73,84.6,84.68,32185.0
2018-12-12 14:50:00,84.67,84.74,84.57,84.62,46122.0,84.67,84.74,84.57,84.62,46122.0
2018-12-12 15:00:00,84.59,84.75,84.51,84.72,26523.0,84.59,84.75,84.51,84.72,26523.0
2018-12-12 15:10:00,84.72,84.8,84.54,84.59,26190.0,84.72,84.8,84.54,84.59,26190.0
2018-12-12 15:20:00,84.59,84.74,84.55,84.56,29929.0,84.59,84.74,84.55,84.56,29929.0
2018-12-12 15:30:00,84.57,84.83,84.57,84.81,35025.0,84.57,84.83,84.57,84.81,35025.0
2018-12-12 15:40:00,84.81,84.86,84.64,84.66,50689.0,84.81,84.86,84.64,84.66,50689.0
2018-12-12 15:50:00,84.66,84.67,84.48,84.58,212339.0,84.66,84.67,84.48,84.58,212339.0
2018-12-13 09:30:00,84.77,85.27,84.77,85.08,41451.0,84.77,85.27,84.77,85.08,41451.0
2018-12-13 09:40:00,85.0,85.3,84.99,85.15,19296.0,85.0,85.3,84.99,85.15,19296.0
2018-12-13 09:50:00,85.08,85.22,84.94,85.06,27440.0,85.08,85.22,84.94,85.06,27440.0
2018-12-13 10:00:00,85.06,85.47,85.06,85.33,14783.0,85.06,85.47,85.06,85.33,14783.0
2018-12-13 10:10:00,85.31,85.48,85.17,85.2,19421.0,85.31,85.48,85.17,85.2,19421.0
2018-12-13 10:20:00,85.13,85.19,84.94,84.94,23342.0,85.13,85.19,84.94,84.94,23342.0
2018-12-13 10:30:00,84.94,85.15,84.89,84.93,56436.0,84.94,85.15,84.89,84.93,56436.0
2018-12-13 10:40:00,84.93,85.19,84.86,85.14,51366.0,84.93,85.19,84.86,85.14,51366.0
2018-12-13 10:50:00,85.13,85.15,84.9,85.05,57776.0,85.13,85.15,84.9,85.05,57776.0
2018-12-13 11:00:00,85.04,85.32,85.0,85.26,36906.0,85.04,85.32,85.0,85.26,36906.0
2018-12-13 11:10:00,85.26,85.28,85.01,85.07,50969.0,85.26,85.28,85.01,85.07,50969.0
2018-12-13 11:20:00,85.07,85.24,84.96,85.2,31100.0,85.07,85.24,84.96,85.2,31100.0
2018-12-13 11:30:00,85.17,85.29,85.15,85.18,33133.0,85.17,85.29,85.15,85.18,33133.0
2018-12-13 11:40:00,85.16,85.36,85.14,85.27,32085.0,85.16,85.36,85.14,85.27,32085.0
2018-12-13 11:50:00,85.28,85.41,85.23,85.23,54650.0,85.28,85.41,85.23,85.23,54650.0
2018-12-13 12:00:00,85.2,85.23,84.94,84.99,52356.0,85.2,85.23,84.94,84.99,52356.0
2018-12-13 12:10:00,85.0,85.12,84.95,85.05,29417.0,85.0,85.12,84.95,85.05,29417.0
2018-12-13 12:20:00,85.04,85.08,84.94,84.96,27630.0,85.04,85.08,84.94,84.96,27630.0
2018-12-13 12:30:00,84.96,85.07,84.94,85.06,16375.0,84.96,85.07,84.94,85.06,16375.0
2018-12-13 12:40:00,85.03,85.04,84.9,85.0,23526.0,85.03,85.04,84.9,85.0,23526.0
2018-12-13 12:50:00,84.99,85.07,84.92,85.07,28380.0,84.99,85.07,84.92,85.07,28380.0
2018-12-13 13:00:00,85.09,85.1,84.77,84.93,19246.0,85.09,85.1,84.77,84.93,19246.0
2018-12-13 13:10:00,84.92,85.01,84.88,84.9,23827.0,84.92,85.01,84.88,84.9,23827.0
2018-12-13 13:20:00,84.9,85.0,84.88,84.98,18974.0,84.9,85.0,84.88,84.98,18974.0
2018-12-13 13:30:00,84.98,85.19,84.98,85.19,13833.0,84.98,85.19,84.98,85.19,13833.0
2018-12-13 13:40:00,85.19,85.27,85.0,85.0,7724.0,85.19,85.27,85.0,85.0,7724.0
2018-12-13 13:50:00,84.99,85.05,84.89,84.89,24247.0,84.99,85.05,84.89,84.89,24247.0
2018-12-13 14:00:00,84.9,85.0,84.83,84.86,31016.0,84.9,85.0,84.83,84.86,31016.0
2018-12-13 14:10:00,84.85,85.0,84.85,85.0,25889.0,84.85,85.0,84.85,85.0,25889.0
2018-12-13 14:20:00,84.98,85.03,84.79,84.94,31039.0,84.98,85.03,84.79,84.94,31039.0
2018-12-13 14:30:00,84.93,84.98,84.83,84.89,17674.0,84.93,84.98,84.83,84.89,17674.0
2018-12-13 14:40:00,84.87,84.97,84.83,84.86,20969.0,84.87,84.97,84.83,84.86,20969.0
2018-12-13 14:50:00,84.85,85.09,84.84,85.03,24640.0,84.85,85.09,84.84,85.03,24640.0
2018-12-13 15:00:00,85.04,85.07,84.96,85.01,33645.0,85.04,85.07,84.96,85.01,33645.0
2018-12-13 15:10:00,85.01,85.14,84.94,85.12,29035.0,85.01,85.14,84.94,85.12,29035.0
2018-12-13 15:20:00,85.12,85.15,84.99,85.03,31246.0,85.12,85.15,84.99,85.03,31246.0
2018-12-13 15:30:00,85.02,85.14,84.98,85.08,39480.0,85.02,85.14,84.98,85.08,39480.0
2018-12-13 15:40:00,85.07,85.26,85.04,85.09,51042.0,85.07,85.26,85.04,85.09,51042.0
2018-12-13 15:50:00,85.1,85.13,85.02,85.03,105179.0,85.1,85.13,85.02,85.03,105179.0
2018-12-14 09:30:00,86.36,86.4,85.76,86.24,149553.0,86.36,86.4,85.76,86.24,149553.0
2018-12-14 09:40:00,86.19,86.97,86.15,86.58,137980.0,86.19,86.97,86.15,86.58,137980.0
2018-12-14 09:50:00,86.58,86.58,86.28,86.32,75039.0,86.58,86.58,86.28,86.32,75039.0
2018-12-14 10:00:00,86.29,86.32,86.04,86.21,94981.0,86.29,86.32,86.04,86.21,94981.0
2018-12-14 10:10:00,86.22,86.54,86.22,86.25,89958.0,86.22,86.54,86.22,86.25,89958.0
2018-12-14 10:20:00,86.22,86.36,86.03,86.11,51020.0,86.22,86.36,86.03,86.11,51020.0
2018-12-14 10:30:00,86.11,86.13,85.85,86.13,94639.0,86.11,86.13,85.85,86.13,94639.0
2018-12-14 10:40:00,86.16,86.26,86.0,86.26,26234.0,86.16,86.26,86.0,86.26,26234.0
2018-12-14 10:50:00,86.23,86.28,85.85,85.85,51590.0,86.23,86.28,85.85,85.85,51590.0
2018-12-14 11:00:00,85.84,86.0,85.81,85.97,28988.0,85.84,86.0,85.81,85.97,28988.0
2018-12-14 11:10:00,86.01,86.08,85.79,86.0,31991.0,86.01,86.08,85.79,86.0,31991.0
2018-12-14 11:20:00,86.02,86.09,85.72,85.95,57267.0,86.02,86.09,85.72,85.95,57267.0
2018-12-14 11:30:00,85.96,86.18,85.96,86.1,75394.0,85.96,86.18,85.96,86.1,75394.0
2018-12-14 11:40:00,86.09,86.09,85.67,85.71,53577.0,86.09,86.09,85.67,85.71,53577.0
2018-12-14 11:50:00,85.69,85.69,85.47,85.48,31189.0,85.69,85.69,85.47,85.48,31189.0
2018-12-14 12:00:00,85.51,85.67,85.51,85.61,20359.0,85.51,85.67,85.51,85.61,20359.0
2018-12-14 12:10:00,85.58,85.85,85.57,85.8,52397.0,85.58,85.85,85.57,85.8,52397.0
2018-12-14 12:20:00,85.82,85.96,85.79,85.86,23358.0,85.82,85.96,85.79,85.86,23358.0
2018-12-14 12:30:00,85.89,86.03,85.85,85.93,36925.0,85.89,86.03,85.85,85.93,36925.0
2018-12-14 12:40:00,85.91,85.92,85.67,85.78,56205.0,85.91,85.92,85.67,85.78,56205.0
2018-12-14 12:50:00,85.76,85.91,85.75,85.84,27344.0,85.76,85.91,85.75,85.84,27344.0
2018-12-14 13:00:00,85.83,86.05,85.75,86.05,27053.0,85.83,86.05,85.75,86.05,27053.0
2018-12-14 13:10:00,86.04,86.13,85.99,85.99,69670.0,86.04,86.13,85.99,85.99,69670.0
2018-12-14 13:20:00,85.99,86.04,85.9,86.0,53959.0,85.99,86.04,85.9,86.0,53959.0
2018-12-14 13:30:00,85.99,86.02,85.69,85.7,58712.0,85.99,86.02,85.69,85.7,58712.0
2018-12-14 13:40:00,85.7,85.81,85.64,85.68,32155.0,85.7,85.81,85.64,85.68,32155.0
2018-12-14 13:50:00,85.67,85.79,85.57,85.68,58328.0,85.67,85.79,85.57,85.68,58328.0
2018-12-14 14:00:00,85.69,85.84,85.63,85.74,39530.0,85.69,85.84,85.63,85.74,39530.0
2018-12-14 14:10:00,85.73,85.83,85.64,85.78,32139.0,85.73,85.83,85.64,85.78,32139.0
2018-12-14 14:20:00,85.79,85.89,85.76,85.89,23375.0,85.79,85.89,85.76,85.89,23375.0
2018-12-14 14:30:00,85.92,85.92,85.53,85.53,30784.0,85.92,85.92,85.53,85.53,30784.0
2018-12-14 14:40:00,85.53,85.55,85.28,85.33,48387.0,85.53,85.55,85.28,85.33,48387.0
2018-12-14 14:50:00,85.35,85.48,85.24,85.46,45493.0,85.35,85.48,85.24,85.46,45493.0
2018-12-14 15:00:00,85.43,85.68,85.39,85.56,51665.0,85.43,85.68,85.39,85.56,51665.0
2018-12-14 15:10:00,85.58,85.86,85.56,85.84,60745.0,85.58,85.86,85.56,85.84,60745.0
2018-12-14 15:20:00,85.84,85.84,85.67,85.68,35957.0,85.84,85.84,85.67,85.68,35957.0
2018-12-14 15:30:00,85.66,85.67,85.51,85.55,54349.0,85.66,85.67,85.51,85.55,54349.0
2018-12-14 15:40:00,85.56,85.59,85.5,85.54,95231.0,85.56,85.59,85.5,85.54,95231.0
2018-12-14 15:50:00,85.54,85.92,85.54,85.86,266223.0,85.54,85.92,85.54,85.86,266223.0
2018-12-17 09:30:00,85.74,86.44,85.48,86.36,125525.0,85.74,86.44,85.48,86.36,125525.0
2018-12-17 09:40:00,86.35,86.38,85.82,86.04,77351.0,86.35,86.38,85.82,86.04,77351.0
2018-12-17 09:50:00,86.0,86.31,85.9,86.16,136625.0,86.0,86.31,85.9,86.16,136625.0
2018-12-17 10:00:00,86.15,86.39,86.04,86.39,130089.0,86.15,86.39,86.04,86.39,130089.0
2018-12-17 10:10:00,86.39,86.6,86.34,86.55,101683.0,86.39,86.6,86.34,86.55,101683.0
2018-12-17 10:20:00,86.52,86.67,86.28,86.29,99164.0,86.52,86.67,86.28,86.29,99164.0
2018-12-17 10:30:00,86.24,86.31,86.01,86.15,88436.0,86.24,86.31,86.01,86.15,88436.0
2018-12-17 10:40:00,86.17,86.64,86.12,86.47,86709.0,86.17,86.64,86.12,86.47,86709.0
2018-12-17 10:50:00,86.44,86.81,86.39,86.57,51019.0,86.44,86.81,86.39,86.57,51019.0
2018-12-17 11:00:00,86.58,86.89,86.56,86.86,84653.0,86.58,86.89,86.56,86.86,84653.0
2018-12-17 11:10:00,86.87,86.95,86.6,86.6,61958.0,86.87,86.95,86.6,86.6,61958.0
2018-12-17 11:20:00,86.61,86.83,86.59,86.68,57676.0,86.61,86.83,86.59,86.68,57676.0
2018-12-17 11:30:00,86.7,86.7,86.38,86.47,52474.0,86.7,86.7,86.38,86.47,52474.0
2018-12-17 11:40:00,86.46,86.52,86.26,86.5,50323.0,86.46,86.52,86.26,86.5,50323.0
2018-12-17 11:50:00,86.49,86.66,86.44,86.66,31852.0,86.49,86.66,86.44,86.66,31852.0
2018-12-17 12:00:00,86.68,86.77,86.61,86.64,23871.0,86.68,86.77,86.61,86.64,23871.0
2018-12-17 12:10:00,86.61,86.62,86.36,86.39,25005.0,86.61,86.62,86.36,86.39,25005.0
2018-12-17 12:20:00,86.38,86.44,86.27,86.34,31914.0,86.38,86.44,86.27,86.34,31914.0
2018-12-17 12:30:00,86.36,86.37,86.07,86.12,39382.0,86.36,86.37,86.07,86.12,39382.0
2018-12-17 12:40:00,86.12,86.2,86.02,86.12,46456.0,86.12,86.2,86.02,86.12,46456.0
2018-12-17 12:50:00,86.12,86.17,85.81,85.93,36862.0,86.12,86.17,85.81,85.93,36862.0
2018-12-17 13:00:00,85.91,86.3,85.87,86.3,51006.0,85.91,86.3,85.87,86.3,51006.0
2018-12-17 13:10:00,86.31,86.46,85.97,86.11,65383.0,86.31,86.46,85.97,86.11,65383.0
2018-12-17 13:20:00,86.12,86.4,86.02,86.32,60657.0,86.12,86.4,86.02,86.32,60657.0
2018-12-17 13:30:00,86.33,86.4,85.78,85.82,54418.0,86.33,86.4,85.78,85.82,54418.0
2018-12-17 13:40:00,85.83,85.93,85.69,85.77,35510.0,85.83,85.93,85.69,85.77,35510.0
2018-12-17 13:50:00,85.76,85.92,85.73,85.84,51455.0,85.76,85.92,85.73,85.84,51455.0
2018-12-17 14:00:00,85.83,85.92,85.6,85.62,67828.0,85.83,85.92,85.6,85.62,67828.0
2018-12-17 14:10:00,85.61,85.71,85.52,85.67,39608.0,85.61,85.71,85.52,85.67,39608.0
2018-12-17 14:20:00,85.67,85.83,85.61,85.69,28573.0,85.67,85.83,85.61,85.69,28573.0
2018-12-17 14:30:00,85.72,85.83,85.65,85.75,31220.0,85.72,85.83,85.65,85.75,31220.0
2018-12-17 14:40:00,85.77,85.94,85.74,85.88,41931.0,85.77,85.94,85.74,85.88,41931.0
2018-12-17 14:50:00,85.88,85.9,85.46,85.52,59986.0,85.88,85.9,85.46,85.52,59986.0
2018-12-17 15:00:00,85.53,85.59,85.28,85.28,47800.0,85.53,85.59,85.28,85.28,47800.0
2018-12-17 15:10:00,85.28,85.51,85.1,85.12,114108.0,85.28,85.51,85.1,85.12,114108.0
2018-12-17 15:20:00,85.12,85.21,84.83,84.87,61180.0,85.12,85.21,84.83,84.87,61180.0
2018-12-17 15:30:00,84.89,84.91,84.58,84.64,79802.0,84.89,84.91,84.58,84.64,79802.0
2018-12-17 15:40:00,84.62,84.85,84.5,84.75,149617.0,84.62,84.85,84.5,84.75,149617.0
2018-12-17 15:50:00,84.75,85.1,84.73,85.03,247193.0,84.75,85.1,84.73,85.03,247193.0
2018-12-18 09:30:00,85.57,86.25,85.51,86.1,112675.0,85.57,86.25,85.51,86.1,112675.0
2018-12-18 09:40:00,86.07,86.08,85.65,85.67,33199.0,86.07,86.08,85.65,85.67,33199.0
2018-12-18 09:50:00,85.69,85.8,85.52,85.76,44533.0,85.69,85.8,85.52,85.76,44533.0
2018-12-18 10:00:00,85.8,85.8,85.56,85.73,44499.0,85.8,85.8,85.56,85.73,44499.0
2018-12-18 10:10:00,85.73,85.81,85.65,85.73,27992.0,85.73,85.81,85.65,85.73,27992.0
2018-12-18 10:20:00,85.74,85.79,85.6,85.74,24729.0,85.74,85.79,85.6,85.74,24729.0
2018-12-18 10:30:00,85.73,86.15,85.71,86.15,67815.0,85.73,86.15,85.71,86.15,67815.0
2018-12-18 10:40:00,86.16,86.22,86.04,86.17,102084.0,86.16,86.22,86.04,86.17,102084.0
2018-12-18 10:50:00,86.16,86.38,86.06,86.07,56558.0,86.16,86.38,86.06,86.07,56558.0
2018-12-18 11:00:00,86.08,86.19,86.02,86.16,64834.0,86.08,86.19,86.02,86.16,64834.0
2018-12-18 11:10:00,86.18,86.27,86.09,86.18,46806.0,86.18,86.27,86.09,86.18,46806.0
2018-12-18 11:20:00,86.17,86.18,85.86,86.07,85992.0,86.17,86.18,85.86,86.07,85992.0
2018-12-18 11:30:00,86.1,86.2,85.99,86.1,40056.0,86.1,86.2,85.99,86.1,40056.0
2018-12-18 11:40:00,86.1,86.18,86.0,86.12,51373.0,86.1,86.18,86.0,86.12,51373.0
2018-12-18 11:50:00,86.16,86.2,85.85,85.94,24464.0,86.16,86.2,85.85,85.94,24464.0
2018-12-18 12:00:00,85.92,86.26,85.91,86.15,50238.0,85.92,86.26,85.91,86.15,50238.0
2018-12-18 12:10:00,86.16,86.29,86.1,86.26,28918.0,86.16,86.29,86.1,86.26,28918.0
2018-12-18 12:20:00,86.25,86.46,86.21,86.35,42505.0,86.25,86.46,86.21,86.35,42505.0
2018-12-18 12:30:00,86.36,86.54,86.27,86.29,77658.0,86.36,86.54,86.27,86.29,77658.0
2018-12-18 12:40:00,86.28,86.49,86.28,86.42,32309.0,86.28,86.49,86.28,86.42,32309.0
2018-12-18 12:50:00,86.45,86.56,86.38,86.43,48982.0,86.45,86.56,86.38,86.43,48982.0
2018-12-18 13:00:00,86.42,86.47,86.28,86.3,85735.0,86.42,86.47,86.28,86.3,85735.0
2018-12-18 13:10:00,86.3,86.42,86.22,86.38,42462.0,86.3,86.42,86.22,86.38,42462.0
2018-12-18 13:20:00,86.39,86.56,86.06,86.1,45471.0,86.39,86.56,86.06,86.1,45471.0
2018-12-18 13:30:00,86.09,86.09,85.95,86.01,26585.0,86.09,86.09,85.95,86.01,26585.0
2018-12-18 13:40:00,86.02,86.34,86.02,86.34,38472.0,86.02,86.34,86.02,86.34,38472.0
2018-12-18 13:50:00,86.33,86.36,86.14,86.25,97099.0,86.33,86.36,86.14,86.25,97099.0
2018-12-18 14:00:00,86.24,86.28,86.16,86.26,37833.0,86.24,86.28,86.16,86.26,37833.0
2018-12-18 14:10:00,86.28,86.3,86.03,86.06,57059.0,86.28,86.3,86.03,86.06,57059.0
2018-12-18 14:20:00,86.08,86.13,85.94,86.11,30868.0,86.08,86.13,85.94,86.11,30868.0
2018-12-18 14:30:00,86.09,86.13,85.86,86.04,49537.0,86.09,86.13,85.86,86.04,49537.0
2018-12-18 14:40:00,86.01,86.05,85.76,85.81,71950.0,86.01,86.05,85.76,85.81,71950.0
2018-12-18 14:50:00,85.8,85.88,85.49,85.51,45219.0,85.8,85.88,85.49,85.51,45219.0
2018-12-18 15:00:00,85.52,85.85,85.47,85.63,76949.0,85.52,85.85,85.47,85.63,76949.0
2018-12-18 15:10:00,85.65,85.84,85.58,85.76,51711.0,85.65,85.84,85.58,85.76,51711.0
2018-12-18 15:20:00,85.74,85.77,85.51,85.62,28022.0,85.74,85.77,85.51,85.62,28022.0
2018-12-18 15:30:00,85.64,85.89,85.64,85.77,43868.0,85.64,85.89,85.64,85.77,43868.0
2018-12-18 15:40:00,85.77,86.2,85.77,86.17,90517.0,85.77,86.2,85.77,86.17,90517.0
2018-12-18 15:50:00,86.16,86.18,85.82,85.83,182507.0,86.16,86.18,85.82,85.83,182507.0
2018-12-19 09:30:00,85.9,86.23,85.65,85.71,26980.0,85.9,86.23,85.65,85.71,26980.0
2018-12-19 09:40:00,85.71,86.08,85.6,85.84,19972.0,85.71,86.08,85.6,85.84,19972.0
2018-12-19 09:50:00,85.84,86.29,85.69,86.18,58364.0,85.84,86.29,85.69,86.18,58364.0
2018-12-19 10:00:00,86.22,86.3,86.09,86.14,36867.0,86.22,86.3,86.09,86.14,36867.0
2018-12-19 10:10:00,86.16,86.54,86.1,86.38,58971.0,86.16,86.54,86.1,86.38,58971.0
2018-12-19 10:20:00,86.33,86.68,86.3,86.55,208408.0,86.33,86.68,86.3,86.55,208408.0
2018-12-19 10:30:00,86.56,86.79,86.56,86.79,22048.0,86.56,86.79,86.56,86.79,22048.0
2018-12-19 10:40:00,86.77,87.05,86.75,87.03,92037.0,86.77,87.05,86.75,87.03,92037.0
2018-12-19 10:50:00,87.02,87.33,86.89,87.32,104945.0,87.02,87.33,86.89,87.32,104945.0
2018-12-19 11:00:00,87.28,87.3,86.86,87.05,53052.0,87.28,87.3,86.86,87.05,53052.0
2018-12-19 11:10:00,87.03,87.11,86.82,86.89,45242.0,87.03,87.11,86.82,86.89,45242.0
2018-12-19 11:20:00,86.89,87.16,86.89,87.07,32914.0,86.89,87.16,86.89,87.07,32914.0
2018-12-19 11:30:00,87.05,87.21,86.95,87.16,106660.0,87.05,87.21,86.95,87.16,106660.0
2018-12-19 11:40:00,87.15,87.34,87.0,87.34,43382.0,87.15,87.34,87.0,87.34,43382.0
2018-12-19 11:50:00,87.34,87.46,87.11,87.22,36255.0,87.34,87.46,87.11,87.22,36255.0
2018-12-19 12:00:00,87.24,87.29,87.16,87.29,31409.0,87.24,87.29,87.16,87.29,31409.0
2018-12-19 12:10:00,87.32,87.32,87.13,87.2,27618.0,87.32,87.32,87.13,87.2,27618.0
2018-12-19 12:20:00,87.2,87.56,87.17,87.39,68387.0,87.2,87.56,87.17,87.39,68387.0
2018-12-19 12:30:00,87.39,87.39,87.2,87.27,50759.0,87.39,87.39,87.2,87.27,50759.0
2018-12-19 12:40:00,87.27,87.44,87.24,87.37,62898.0,87.27,87.44,87.24,87.37,62898.0
2018-12-19 12:50:00,87.39,87.43,87.05,87.09,63231.0,87.39,87.43,87.05,87.09,63231.0
2018-12-19 13:00:00,87.09,87.3,87.06,87.2,60790.0,87.09,87.3,87.06,87.2,60790.0
2018-12-19 13:10:00,87.21,87.39,87.2,87.36,78346.0,87.21,87.39,87.2,87.36,78346.0
2018-12-19 13:20:00,87.35,87.4,87.09,87.1,79137.0,87.35,87.4,87.09,87.1,79137.0
2018-12-19 13:30:00,87.11,87.21,87.06,87.12,37278.0,87.11,87.21,87.06,87.12,37278.0
2018-12-19 13:40:00,87.12,87.36,87.05,87.3,67687.0,87.12,87.36,87.05,87.3,67687.0
2018-12-19 13:50:00,87.33,87.77,87.23,87.77,171961.0,87.33,87.77,87.23,87.77,171961.0
2018-12-19 14:00:00,87.83,87.83,86.58,86.81,76535.0,87.83,87.83,86.58,86.81,76535.0
2018-12-19 14:10:00,86.83,87.31,86.55,87.22,118705.0,86.83,87.31,86.55,87.22,118705.0
2018-12-19 14:20:00,87.26,87.44,86.92,87.21,86011.0,87.26,87.44,86.92,87.21,86011.0
2018-12-19 14:30:00,87.2,87.45,86.94,87.02,37115.0,87.2,87.45,86.94,87.02,37115.0
2018-12-19 14:40:00,87.02,87.02,86.26,86.72,106878.0,87.02,87.02,86.26,86.72,106878.0
2018-12-19 14:50:00,86.68,86.7,86.05,86.25,77330.0,86.68,86.7,86.05,86.25,77330.0
2018-12-19 15:00:00,86.19,86.2,85.73,86.07,142855.0,86.19,86.2,85.73,86.07,142855.0
2018-12-19 15:10:00,86.1,86.38,85.96,86.21,114453.0,86.1,86.38,85.96,86.21,114453.0
2018-12-19 15:20:00,86.2,86.51,86.03,86.08,108845.0,86.2,86.51,86.03,86.08,108845.0
2018-12-19 15:30:00,86.06,86.24,86.02,86.11,102274.0,86.06,86.24,86.02,86.11,102274.0
2018-12-19 15:40:00,86.09,86.33,85.84,86.29,159259.0,86.09,86.33,85.84,86.29,159259.0
2018-12-19 15:50:00,86.29,86.51,86.21,86.24,319494.0,86.29,86.51,86.21,86.24,319494.0
2018-12-20 09:30:00,86.27,86.34,85.07,85.79,143563.0,86.27,86.34,85.07,85.79,143563.0
2018-12-20 09:40:00,85.67,85.73,84.9,85.46,76937.0,85.67,85.73,84.9,85.46,76937.0
2018-12-20 09:50:00,85.38,86.43,85.34,86.43,101803.0,85.38,86.43,85.34,86.43,101803.0
2018-12-20 10:00:00,86.32,86.42,85.62,85.92,95816.0,86.32,86.42,85.62,85.92,95816.0
2018-12-20 10:10:00,85.88,86.14,85.7,85.78,164011.0,85.88,86.14,85.7,85.78,164011.0
2018-12-20 10:20:00,85.71,85.77,85.44,85.73,52596.0,85.71,85.77,85.44,85.73,52596.0
2018-12-20 10:30:00,85.73,85.92,85.6,85.78,49213.0,85.73,85.92,85.6,85.78,49213.0
2018-12-20 10:40:00,85.8,86.05,85.73,85.75,52549.0,85.8,86.05,85.73,85.75,52549.0
2018-12-20 10:50:00,85.74,85.97,85.68,85.86,36874.0,85.74,85.97,85.68,85.86,36874.0
2018-12-20 11:00:00,85.88,85.97,85.6,85.65,30634.0,85.88,85.97,85.6,85.65,30634.0
2018-12-20 11:10:00,85.6,85.7,85.3,85.47,43532.0,85.6,85.7,85.3,85.47,43532.0
2018-12-20 11:20:00,85.42,85.56,85.0,85.21,50031.0,85.42,85.56,85.0,85.21,50031.0
2018-12-20 11:30:00,85.23,85.24,84.87,84.93,74555.0,85.23,85.24,84.87,84.93,74555.0
2018-12-20 11:40:00,84.9,85.12,84.86,84.95,66951.0,84.9,85.12,84.86,84.95,66951.0
2018-12-20 11:50:00,84.96,85.28,84.69,84.81,88921.0,84.96,85.28,84.69,84.81,88921.0
2018-12-20 12:00:00,84.84,84.89,84.5,84.63,36476.0,84.84,84.89,84.5,84.63,36476.0
2018-12-20 12:10:00,84.64,84.74,84.48,84.72,36408.0,84.64,84.74,84.48,84.72,36408.0
2018-12-20 12:20:00,84.69,84.77,84.52,84.63,35344.0,84.69,84.77,84.52,84.63,35344.0
2018-12-20 12:30:00,84.6,84.67,84.26,84.36,55644.0,84.6,84.67,84.26,84.36,55644.0
2018-12-20 12:40:00,84.32,84.4,84.18,84.23,27637.0,84.32,84.4,84.18,84.23,27637.0
2018-12-20 12:50:00,84.25,84.36,84.04,84.04,59621.0,84.25,84.36,84.04,84.04,59621.0
2018-12-20 13:00:00,84.06,84.27,83.93,83.95,50124.0,84.06,84.27,83.93,83.95,50124.0
2018-12-20 13:10:00,83.94,84.18,83.83,84.16,60651.0,83.94,84.18,83.83,84.16,60651.0
2018-12-20 13:20:00,84.16,84.28,84.01,84.08,26409.0,84.16,84.28,84.01,84.08,26409.0
2018-12-20 13:30:00,84.07,84.07,83.75,83.87,27303.0,84.07,84.07,83.75,83.87,27303.0
2018-12-20 13:40:00,83.83,83.91,83.62,83.76,32587.0,83.83,83.91,83.62,83.76,32587.0
2018-12-20 13:50:00,83.77,83.8,83.52,83.54,27626.0,83.77,83.8,83.52,83.54,27626.0
2018-12-20 14:00:00,83.54,83.67,83.37,83.55,91873.0,83.54,83.67,83.37,83.55,91873.0
2018-12-20 14:10:00,83.53,83.57,83.25,83.25,67337.0,83.53,83.57,83.25,83.25,67337.0
2018-12-20 14:20:00,83.24,83.85,83.21,83.8,61700.0,83.24,83.85,83.21,83.8,61700.0
2018-12-20 14:30:00,83.77,84.06,83.76,83.85,45975.0,83.77,84.06,83.76,83.85,45975.0
2018-12-20 14:40:00,83.84,84.45,83.8,84.45,58038.0,83.84,84.45,83.8,84.45,58038.0
2018-12-20 14:50:00,84.42,84.44,83.81,84.02,46622.0,84.42,84.44,83.81,84.02,46622.0
2018-12-20 15:00:00,84.01,84.07,83.6,84.0,45682.0,84.01,84.07,83.6,84.0,45682.0
2018-12-20 15:10:00,84.02,84.3,83.95,84.08,47496.0,84.02,84.3,83.95,84.08,47496.0
2018-12-20 15:20:00,84.06,84.36,83.97,83.97,44989.0,84.06,84.36,83.97,83.97,44989.0
2018-12-20 15:30:00,83.98,84.31,83.98,84.17,46512.0,83.98,84.31,83.98,84.17,46512.0
2018-12-20 15:40:00,84.16,84.19,83.73,83.73,147217.0,84.16,84.19,83.73,83.73,147217.0
2018-12-20 15:50:00,83.73,83.78,83.46,83.77,229415.0,83.73,83.78,83.46,83.77,229415.0
2018-12-21 09:30:00,84.12,84.82,83.74,84.46,409968.0,84.12,84.82,83.74,84.46,409968.0
2018-12-21 09:40:00,84.38,84.44,84.02,84.22,24280.0,84.38,84.44,84.02,84.22,24280.0
2018-12-21 09:50:00,84.2,84.5,84.0,84.39,15398.0,84.2,84.5,84.0,84.39,15398.0
2018-12-21 10:00:00,84.44,84.76,84.37,84.52,85407.0,84.44,84.76,84.37,84.52,85407.0
2018-12-21 10:10:00,84.52,85.58,84.52,85.42,99172.0,84.52,85.58,84.52,85.42,99172.0
2018-12-21 10:20:00,85.4,85.5,84.57,84.71,66073.0,85.4,85.5,84.57,84.71,66073.0
2018-12-21 10:30:00,84.71,85.05,84.7,85.02,33404.0,84.71,85.05,84.7,85.02,33404.0
2018-12-21 10:40:00,85.02,85.45,84.98,85.3,69647.0,85.02,85.45,84.98,85.3,69647.0
2018-12-21 10:50:00,85.31,85.31,85.01,85.16,49596.0,85.31,85.31,85.01,85.16,49596.0
2018-12-21 11:00:00,85.18,85.22,84.86,85.0,130824.0,85.18,85.22,84.86,85.0,130824.0
2018-12-21 11:10:00,85.02,85.33,85.01,85.19,120656.0,85.02,85.33,85.01,85.19,120656.0
2018-12-21 11:20:00,85.18,85.34,85.03,85.33,27284.0,85.18,85.34,85.03,85.33,27284.0
2018-12-21 11:30:00,85.37,85.42,85.14,85.17,19183.0,85.37,85.42,85.14,85.17,19183.0
2018-12-21 11:40:00,85.13,85.2,84.84,84.9,26118.0,85.13,85.2,84.84,84.9,26118.0
2018-12-21 11:50:00,84.9,85.11,84.82,84.86,30311.0,84.9,85.11,84.82,84.86,30311.0
2018-12-21 12:00:00,84.84,84.96,84.59,84.67,32805.0,84.84,84.96,84.59,84.67,32805.0
2018-12-21 12:10:00,84.65,84.72,84.36,84.37,65706.0,84.65,84.72,84.36,84.37,65706.0
2018-12-21 12:20:00,84.32,84.53,84.2,84.21,84693.0,84.32,84.53,84.2,84.21,84693.0
2018-12-21 12:30:00,84.2,84.42,83.92,84.34,36913.0,84.2,84.42,83.92,84.34,36913.0
2018-12-21 12:40:00,84.34,84.7,84.25,84.25,109273.0,84.34,84.7,84.25,84.25,109273.0
2018-12-21 12:50:00,84.27,84.32,83.85,84.03,36263.0,84.27,84.32,83.85,84.03,36263.0
2018-12-21 13:00:00,84.03,84.17,83.77,83.8,26067.0,84.03,84.17,83.77,83.8,26067.0
2018-12-21 13:10:00,83.7,83.84,83.55,83.62,111238.0,83.7,83.84,83.55,83.62,111238.0
2018-12-21 13:20:00,83.64,83.89,83.59,83.63,38594.0,83.64,83.89,83.59,83.63,38594.0
2018-12-21 13:30:00,83.61,84.04,83.58,84.01,19990.0,83.61,84.04,83.58,84.01,19990.0
2018-12-21 13:40:00,84.04,84.16,83.91,83.92,14652.0,84.04,84.16,83.91,83.92,14652.0
2018-12-21 13:50:00,83.95,84.05,83.78,83.88,16928.0,83.95,84.05,83.78,83.88,16928.0
2018-12-21 14:00:00,83.88,84.11,83.77,84.09,19805.0,83.88,84.11,83.77,84.09,19805.0
2018-12-21 14:10:00,84.1,84.26,83.84,84.04,69574.0,84.1,84.26,83.84,84.04,69574.0
2018-12-21 14:20:00,84.06,84.16,83.86,83.89,56694.0,84.06,84.16,83.86,83.89,56694.0
2018-12-21 14:30:00,83.89,84.01,83.81,83.97,47743.0,83.89,84.01,83.81,83.97,47743.0
2018-12-21 14:40:00,83.97,84.01,83.75,83.99,62014.0,83.97,84.01,83.75,83.99,62014.0
2018-12-21 14:50:00,83.99,84.22,83.77,83.97,34511.0,83.99,84.22,83.77,83.97,34511.0
2018-12-21 15:00:00,84.0,84.1,83.93,84.02,28601.0,84.0,84.1,83.93,84.02,28601.0
2018-12-21 15:10:00,84.02,84.02,83.68,83.73,59125.0,84.02,84.02,83.68,83.73,59125.0
2018-12-21 15:20:00,83.75,84.04,83.75,83.89,91358.0,83.75,84.04,83.75,83.89,91358.0
2018-12-21 15:30:00,83.88,84.01,83.47,83.48,64247.0,83.88,84.01,83.47,83.48,64247.0
2018-12-21 15:40:00,83.47,83.89,83.45,83.7,94837.0,83.47,83.89,83.45,83.7,94837.0
2018-12-21 15:50:00,83.71,83.78,83.02,83.49,610033.0,83.71,83.78,83.02,83.49,610033.0
2018-12-24 09:30:00,83.39,83.59,82.85,83.34,39523.0,83.39,83.59,82.85,83.34,39523.0
2018-12-24 09:40:00,83.35,83.56,82.81,82.87,34571.0,83.35,83.56,82.81,82.87,34571.0
2018-12-24 09:50:00,82.91,83.03,82.36,82.41,60767.0,82.91,83.03,82.36,82.41,60767.0
2018-12-24 10:00:00,82.39,82.67,82.21,82.28,82547.0,82.39,82.67,82.21,82.28,82547.0
2018-12-24 10:10:00,82.27,83.3,82.26,82.87,81001.0,82.27,83.3,82.26,82.87,81001.0
2018-12-24 10:20:00,82.96,83.27,82.78,83.12,51304.0,82.96,83.27,82.78,83.12,51304.0
2018-12-24 10:30:00,83.14,83.53,83.14,83.43,49434.0,83.14,83.53,83.14,83.43,49434.0
2018-12-24 10:40:00,83.43,83.81,83.38,83.78,45776.0,83.43,83.81,83.38,83.78,45776.0
2018-12-24 10:50:00,83.77,83.94,83.55,83.83,39201.0,83.77,83.94,83.55,83.83,39201.0
2018-12-24 11:00:00,83.81,83.97,83.48,83.65,29921.0,83.81,83.97,83.48,83.65,29921.0
2018-12-24 11:10:00,83.65,83.77,83.46,83.58,24782.0,83.65,83.77,83.46,83.58,24782.0
2018-12-24 11:20:00,83.64,83.66,83.4,83.5,22967.0,83.64,83.66,83.4,83.5,22967.0
2018-12-24 11:30:00,83.53,83.62,83.44,83.58,37706.0,83.53,83.62,83.44,83.58,37706.0
2018-12-24 11:40:00,83.59,83.88,83.59,83.69,41258.0,83.59,83.88,83.59,83.69,41258.0
2018-12-24 11:50:00,83.69,83.97,83.64,83.7,31375.0,83.69,83.97,83.64,83.7,31375.0
2018-12-24 12:00:00,83.72,83.95,83.64,83.65,21324.0,83.72,83.95,83.64,83.65,21324.0
2018-12-24 12:10:00,83.65,83.69,83.48,83.58,24963.0,83.65,83.69,83.48,83.58,24963.0
2018-12-24 12:20:00,83.58,83.8,83.43,83.69,44555.0,83.58,83.8,83.43,83.69,44555.0
2018-12-24 12:30:00,83.71,83.78,83.51,83.56,83972.0,83.71,83.78,83.51,83.56,83972.0
2018-12-24 12:40:00,83.56,83.68,83.39,83.55,87257.0,83.56,83.68,83.39,83.55,87257.0
2018-12-24 12:50:00,83.56,83.6,83.3,83.33,134327.0,83.56,83.6,83.3,83.33,134327.0
2018-12-26 09:30:00,83.92,85.03,83.92,84.53,39429.0,83.92,85.03,83.92,84.53,39429.0
2018-12-26 09:40:00,84.52,85.42,84.49,85.09,60359.0,84.52,85.42,84.49,85.09,60359.0
2018-12-26 09:50:00,85.12,85.4,84.87,84.96,47292.0,85.12,85.4,84.87,84.96,47292.0
2018-12-26 10:00:00,84.93,85.12,84.73,85.03,42544.0,84.93,85.12,84.73,85.03,42544.0
2018-12-26 10:10:00,85.04,85.07,84.68,84.8,54617.0,85.04,85.07,84.68,84.8,54617.0
2018-12-26 10:20:00,84.78,85.59,84.77,85.29,41711.0,84.78,85.59,84.77,85.29,41711.0
2018-12-26 10:30:00,85.31,85.46,85.06,85.12,21132.0,85.31,85.46,85.06,85.12,21132.0
2018-12-26 10:40:00,85.18,85.29,85.07,85.22,49006.0,85.18,85.29,85.07,85.22,49006.0
2018-12-26 10:50:00,85.28,85.42,84.99,85.41,37170.0,85.28,85.42,84.99,85.41,37170.0
2018-12-26 11:00:00,85.44,85.8,85.39,85.65,40707.0,85.44,85.8,85.39,85.65,40707.0
2018-12-26 11:10:00,85.69,85.82,85.46,85.74,30165.0,85.69,85.82,85.46,85.74,30165.0
2018-12-26 11:20:00,85.78,85.82,85.64,85.77,18602.0,85.78,85.82,85.64,85.77,18602.0
2018-12-26 11:30:00,85.75,85.89,85.59,85.85,33306.0,85.75,85.89,85.59,85.85,33306.0
2018-12-26 11:40:00,85.89,86.51,85.89,86.45,142010.0,85.89,86.51,85.89,86.45,142010.0
2018-12-26 11:50:00,86.48,87.14,86.35,87.05,97303.0,86.48,87.14,86.35,87.05,97303.0
2018-12-26 12:00:00,87.05,87.39,86.9,87.39,166444.0,87.05,87.39,86.9,87.39,166444.0
2018-12-26 12:10:00,87.35,87.56,87.15,87.22,58777.0,87.35,87.56,87.15,87.22,58777.0
2018-12-26 12:20:00,87.24,87.56,87.1,87.28,54719.0,87.24,87.56,87.1,87.28,54719.0
2018-12-26 12:30:00,87.31,87.73,87.23,87.73,59404.0,87.31,87.73,87.23,87.73,59404.0
2018-12-26 12:40:00,87.74,87.9,87.45,87.52,49352.0,87.74,87.9,87.45,87.52,49352.0
2018-12-26 12:50:00,87.54,87.77,87.5,87.5,29724.0,87.54,87.77,87.5,87.5,29724.0
2018-12-26 13:00:00,87.52,87.55,87.0,87.12,43869.0,87.52,87.55,87.0,87.12,43869.0
2018-12-26 13:10:00,87.11,87.16,86.8,86.95,55128.0,87.11,87.16,86.8,86.95,55128.0
2018-12-26 13:20:00,86.97,87.3,86.94,87.2,36655.0,86.97,87.3,86.94,87.2,36655.0
2018-12-26 13:30:00,87.2,87.39,87.05,87.29,58475.0,87.2,87.39,87.05,87.29,58475.0
2018-12-26 13:40:00,87.32,87.5,87.26,87.46,29793.0,87.32,87.5,87.26,87.46,29793.0
2018-12-26 13:50:00,87.47,87.83,87.46,87.82,41307.0,87.47,87.83,87.46,87.82,41307.0
2018-12-26 14:00:00,87.84,87.85,87.49,87.59,31624.0,87.84,87.85,87.49,87.59,31624.0
2018-12-26 14:10:00,87.59,87.67,87.23,87.26,44866.0,87.59,87.67,87.23,87.26,44866.0
2018-12-26 14:20:00,87.27,87.42,87.18,87.38,29014.0,87.27,87.42,87.18,87.38,29014.0
2018-12-26 14:30:00,87.39,87.7,87.39,87.54,36640.0,87.39,87.7,87.39,87.54,36640.0
2018-12-26 14:40:00,87.56,87.64,87.35,87.52,47570.0,87.56,87.64,87.35,87.52,47570.0
2018-12-26 14:50:00,87.54,87.88,87.54,87.87,47819.0,87.54,87.88,87.54,87.87,47819.0
2018-12-26 15:00:00,87.88,88.01,87.7,87.87,59632.0,87.88,88.01,87.7,87.87,59632.0
2018-12-26 15:10:00,87.88,88.0,87.76,87.76,54720.0,87.88,88.0,87.76,87.76,54720.0
2018-12-26 15:20:00,87.78,88.27,87.77,88.16,180881.0,87.78,88.27,87.77,88.16,180881.0
2018-12-26 15:30:00,88.17,88.28,87.97,88.0,210241.0,88.17,88.28,87.97,88.0,210241.0
2018-12-26 15:40:00,88.0,88.27,87.86,88.12,225954.0,88.0,88.27,87.86,88.12,225954.0
2018-12-26 15:50:00,88.11,88.36,87.9,88.0,660457.0,88.11,88.36,87.9,88.0,660457.0
2018-12-27 09:30:00,86.61,87.38,86.22,87.12,111434.0,86.61,87.38,86.22,87.12,111434.0
2018-12-27 09:40:00,87.15,87.3,86.57,86.61,26447.0,87.15,87.3,86.57,86.61,26447.0
2018-12-27 09:50:00,86.59,86.82,86.37,86.81,28999.0,86.59,86.82,86.37,86.81,28999.0
2018-12-27 10:00:00,86.91,87.42,86.76,86.81,57787.0,86.91,87.42,86.76,86.81,57787.0
2018-12-27 10:10:00,86.84,86.96,86.5,86.5,32535.0,86.84,86.96,86.5,86.5,32535.0
2018-12-27 10:20:00,86.53,86.62,86.15,86.56,23935.0,86.53,86.62,86.15,86.56,23935.0
2018-12-27 10:30:00,86.59,87.05,86.4,86.73,27514.0,86.59,87.05,86.4,86.73,27514.0
2018-12-27 10:40:00,86.72,87.13,86.58,87.06,20882.0,86.72,87.13,86.58,87.06,20882.0
2018-12-27 10:50:00,87.03,87.03,86.76,86.88,17448.0,87.03,87.03,86.76,86.88,17448.0
2018-12-27 11:00:00,86.84,86.94,86.62,86.9,20200.0,86.84,86.94,86.62,86.9,20200.0
2018-12-27 11:10:00,86.9,87.19,86.79,87.18,16348.0,86.9,87.19,86.79,87.18,16348.0
2018-12-27 11:20:00,87.16,87.19,87.05,87.08,24864.0,87.16,87.19,87.05,87.08,24864.0
2018-12-27 11:30:00,87.09,87.26,86.9,86.91,45085.0,87.09,87.26,86.9,86.91,45085.0
2018-12-27 11:40:00,86.88,86.89,86.57,86.7,23490.0,86.88,86.89,86.57,86.7,23490.0
2018-12-27 11:50:00,86.71,86.86,86.55,86.74,25942.0,86.71,86.86,86.55,86.74,25942.0
2018-12-27 12:00:00,86.71,86.77,86.59,86.7,20272.0,86.71,86.77,86.59,86.7,20272.0
2018-12-27 12:10:00,86.7,86.71,86.46,86.5,25686.0,86.7,86.71,86.46,86.5,25686.0
2018-12-27 12:20:00,86.48,86.52,85.98,86.09,42704.0,86.48,86.52,85.98,86.09,42704.0
2018-12-27 12:30:00,86.06,86.18,85.97,86.14,26781.0,86.06,86.18,85.97,86.14,26781.0
2018-12-27 12:40:00,86.14,86.21,85.91,86.03,25145.0,86.14,86.21,85.91,86.03,25145.0
2018-12-27 12:50:00,86.04,86.23,85.99,86.14,22715.0,86.04,86.23,85.99,86.14,22715.0
2018-12-27 13:00:00,86.11,86.32,86.1,86.22,21482.0,86.11,86.32,86.1,86.22,21482.0
2018-12-27 13:10:00,86.22,86.29,86.02,86.15,30305.0,86.22,86.29,86.02,86.15,30305.0
2018-12-27 13:20:00,86.17,86.32,86.09,86.16,20448.0,86.17,86.32,86.09,86.16,20448.0
2018-12-27 13:30:00,86.15,86.21,86.08,86.12,22510.0,86.15,86.21,86.08,86.12,22510.0
2018-12-27 13:40:00,86.12,86.13,85.73,85.76,41311.0,86.12,86.13,85.73,85.76,41311.0
2018-12-27 13:50:00,85.75,85.97,85.58,85.91,37051.0,85.75,85.97,85.58,85.91,37051.0
2018-12-27 14:00:00,85.91,85.94,85.62,85.62,69260.0,85.91,85.94,85.62,85.62,69260.0
2018-12-27 14:10:00,85.65,85.72,85.39,85.42,46197.0,85.65,85.72,85.39,85.42,46197.0
2018-12-27 14:20:00,85.4,85.77,85.39,85.72,43750.0,85.4,85.77,85.39,85.72,43750.0
2018-12-27 14:30:00,85.73,85.8,85.58,85.77,29643.0,85.73,85.8,85.58,85.77,29643.0
2018-12-27 14:40:00,85.77,86.32,85.75,86.32,36797.0,85.77,86.32,85.75,86.32,36797.0
2018-12-27 14:50:00,86.29,86.61,86.23,86.47,33635.0,86.29,86.61,86.23,86.47,33635.0
2018-12-27 15:00:00,86.45,86.46,86.1,86.34,38242.0,86.45,86.46,86.1,86.34,38242.0
2018-12-27 15:10:00,86.31,86.63,86.24,86.46,57104.0,86.31,86.63,86.24,86.46,57104.0
2018-12-27 15:20:00,86.46,87.3,86.46,87.19,86842.0,86.46,87.3,86.46,87.19,86842.0
2018-12-27 15:30:00,87.2,87.61,86.99,87.44,112199.0,87.2,87.61,86.99,87.44,112199.0
2018-12-27 15:40:00,87.48,87.73,87.4,87.53,228037.0,87.48,87.73,87.4,87.53,228037.0
2018-12-27 15:50:00,87.53,87.54,86.99,87.32,498301.0,87.53,87.54,86.99,87.32,498301.0
2018-12-28 09:30:00,87.75,88.0,87.34,87.76,30760.0,87.75,88.0,87.34,87.76,30760.0
2018-12-28 09:40:00,87.7,87.88,87.62,87.66,22306.0,87.7,87.88,87.62,87.66,22306.0
2018-12-28 09:50:00,87.67,87.67,87.32,87.36,32196.0,87.67,87.67,87.32,87.36,32196.0
2018-12-28 10:00:00,87.44,87.69,87.37,87.44,54448.0,87.44,87.69,87.37,87.44,54448.0
2018-12-28 10:10:00,87.52,87.88,87.37,87.75,35685.0,87.52,87.88,87.37,87.75,35685.0
2018-12-28 10:20:00,87.77,87.78,87.52,87.73,53986.0,87.77,87.78,87.52,87.73,53986.0
2018-12-28 10:30:00,87.66,87.78,87.56,87.72,51155.0,87.66,87.78,87.56,87.72,51155.0
2018-12-28 10:40:00,87.7,88.14,87.7,88.06,71864.0,87.7,88.14,87.7,88.06,71864.0
2018-12-28 10:50:00,88.1,88.34,87.69,87.8,59343.0,88.1,88.34,87.69,87.8,59343.0
2018-12-28 11:00:00,87.8,87.97,87.61,87.95,37421.0,87.8,87.97,87.61,87.95,37421.0
2018-12-28 11:10:00,87.89,88.11,87.79,87.93,31785.0,87.89,88.11,87.79,87.93,31785.0
2018-12-28 11:20:00,87.91,88.08,87.8,88.08,20059.0,87.91,88.08,87.8,88.08,20059.0
2018-12-28 11:30:00,88.05,88.38,88.0,88.36,13654.0,88.05,88.38,88.0,88.36,13654.0
2018-12-28 11:40:00,88.37,88.37,88.06,88.15,14226.0,88.37,88.37,88.06,88.15,14226.0
2018-12-28 11:50:00,88.17,88.35,88.07,88.25,16864.0,88.17,88.35,88.07,88.25,16864.0
2018-12-28 12:00:00,88.25,88.61,88.25,88.49,23615.0,88.25,88.61,88.25,88.49,23615.0
2018-12-28 12:10:00,88.48,88.51,88.1,88.1,22008.0,88.48,88.51,88.1,88.1,22008.0
2018-12-28 12:20:00,88.1,88.14,87.81,87.95,51154.0,88.1,88.14,87.81,87.95,51154.0
2018-12-28 12:30:00,87.95,88.12,87.9,88.1,46504.0,87.95,88.12,87.9,88.1,46504.0
2018-12-28 12:40:00,88.14,88.14,87.88,87.92,25353.0,88.14,88.14,87.88,87.92,25353.0
2018-12-28 12:50:00,87.94,88.13,87.83,87.86,26598.0,87.94,88.13,87.83,87.86,26598.0
2018-12-28 13:00:00,87.86,88.04,87.73,87.87,33303.0,87.86,88.04,87.73,87.87,33303.0
2018-12-28 13:10:00,87.87,87.95,87.83,87.93,33244.0,87.87,87.95,87.83,87.93,33244.0
2018-12-28 13:20:00,87.93,87.98,87.78,87.88,17326.0,87.93,87.98,87.78,87.88,17326.0
2018-12-28 13:30:00,87.92,87.92,87.69,87.78,33284.0,87.92,87.92,87.69,87.78,33284.0
2018-12-28 13:40:00,87.78,88.18,87.77,88.15,12471.0,87.78,88.18,87.77,88.15,12471.0
2018-12-28 13:50:00,88.16,88.28,87.91,88.06,33525.0,88.16,88.28,87.91,88.06,33525.0
2018-12-28 14:00:00,88.1,88.5,88.07,88.38,38384.0,88.1,88.5,88.07,88.38,38384.0
2018-12-28 14:10:00,88.37,88.46,88.32,88.34,52604.0,88.37,88.46,88.32,88.34,52604.0
2018-12-28 14:20:00,88.36,88.46,88.21,88.27,24189.0,88.36,88.46,88.21,88.27,24189.0
2018-12-28 14:30:00,88.3,88.51,88.24,88.49,47450.0,88.3,88.51,88.24,88.49,47450.0
2018-12-28 14:40:00,88.47,88.48,88.32,88.38,94202.0,88.47,88.48,88.32,88.38,94202.0
2018-12-28 14:50:00,88.37,88.62,88.36,88.52,85368.0,88.37,88.62,88.36,88.52,85368.0
2018-12-28 15:00:00,88.51,88.64,88.11,88.26,51157.0,88.51,88.64,88.11,88.26,51157.0
2018-12-28 15:10:00,88.24,88.36,87.95,88.09,50557.0,88.24,88.36,87.95,88.09,50557.0
2018-12-28 15:20:00,88.07,88.09,87.59,87.75,93075.0,88.07,88.09,87.59,87.75,93075.0
2018-12-28 15:30:00,87.76,87.82,87.56,87.64,51653.0,87.76,87.82,87.56,87.64,51653.0
2018-12-28 15:40:00,87.61,87.72,87.45,87.61,65157.0,87.61,87.72,87.45,87.61,65157.0
2018-12-28 15:50:00,87.59,87.83,87.51,87.73,167953.0,87.59,87.83,87.51,87.73,167953.0
2018-12-31 09:30:00,88.11,88.45,87.87,87.94,29264.0,88.11,88.45,87.87,87.94,29264.0
2018-12-31 09:40:00,87.94,88.45,87.94,88.39,16163.0,87.94,88.45,87.94,88.39,16163.0
2018-12-31 09:50:00,88.42,88.52,88.26,88.33,21377.0,88.42,88.52,88.26,88.33,21377.0
2018-12-31 10:00:00,88.35,88.68,88.34,88.47,13647.0,88.35,88.68,88.34,88.47,13647.0
2018-12-31 10:10:00,88.45,88.71,88.36,88.61,15495.0,88.45,88.71,88.36,88.61,15495.0
2018-12-31 10:20:00,88.59,88.66,88.51,88.62,15203.0,88.59,88.66,88.51,88.62,15203.0
2018-12-31 10:30:00,88.64,88.65,88.43,88.56,20512.0,88.64,88.65,88.43,88.56,20512.0
2018-12-31 10:40:00,88.55,88.66,88.5,88.57,17102.0,88.55,88.66,88.5,88.57,17102.0
2018-12-31 10:50:00,88.52,88.71,88.41,88.68,21343.0,88.52,88.71,88.41,88.68,21343.0
2018-12-31 11:00:00,88.71,88.9,88.68,88.73,18941.0,88.71,88.9,88.68,88.73,18941.0
2018-12-31 11:10:00,88.73,88.74,88.53,88.56,15948.0,88.73,88.74,88.53,88.56,15948.0
2018-12-31 11:20:00,88.57,88.91,88.45,88.85,76606.0,88.57,88.91,88.45,88.85,76606.0
2018-12-31 11:30:00,88.86,88.89,88.26,88.56,30696.0,88.86,88.89,88.26,88.56,30696.0
2018-12-31 11:40:00,88.53,88.7,88.38,88.68,25874.0,88.53,88.7,88.38,88.68,25874.0
2018-12-31 11:50:00,88.69,89.1,88.64,89.1,41124.0,88.69,89.1,88.64,89.1,41124.0
2018-12-31 12:00:00,89.12,89.29,89.04,89.29,27600.0,89.12,89.29,89.04,89.29,27600.0
2018-12-31 12:10:00,89.29,89.32,89.03,89.03,27170.0,89.29,89.32,89.03,89.03,27170.0
2018-12-31 12:20:00,89.04,89.42,89.04,89.42,23384.0,89.04,89.42,89.04,89.42,23384.0
2018-12-31 12:30:00,89.42,89.47,89.24,89.45,32815.0,89.42,89.47,89.24,89.45,32815.0
2018-12-31 12:40:00,89.42,89.5,89.36,89.38,19297.0,89.42,89.5,89.36,89.38,19297.0
2018-12-31 12:50:00,89.39,89.5,89.3,89.33,21463.0,89.39,89.5,89.3,89.33,21463.0
2018-12-31 13:00:00,89.36,89.4,89.31,89.34,23416.0,89.36,89.4,89.31,89.34,23416.0
2018-12-31 13:10:00,89.33,89.4,89.25,89.38,38362.0,89.33,89.4,89.25,89.38,38362.0
2018-12-31 13:20:00,89.39,89.71,89.37,89.7,35594.0,89.39,89.71,89.37,89.7,35594.0
2018-12-31 13:30:00,89.7,89.7,89.5,89.5,36251.0,89.7,89.7,89.5,89.5,36251.0
2018-12-31 13:40:00,89.53,89.62,89.41,89.51,29353.0,89.53,89.62,89.41,89.51,29353.0
2018-12-31 13:50:00,89.52,89.56,89.38,89.52,17723.0,89.52,89.56,89.38,89.52,17723.0
2018-12-31 14:00:00,89.5,89.6,89.34,89.6,21247.0,89.5,89.6,89.34,89.6,21247.0
2018-12-31 14:10:00,89.58,89.63,89.44,89.59,30147.0,89.58,89.63,89.44,89.59,30147.0
2018-12-31 14:20:00,89.6,89.76,89.41,89.67,61058.0,89.6,89.76,89.41,89.67,61058.0
2018-12-31 14:30:00,89.65,89.76,89.56,89.73,32426.0,89.65,89.76,89.56,89.73,32426.0
2018-12-31 14:40:00,89.76,89.85,89.69,89.75,39326.0,89.76,89.85,89.69,89.75,39326.0
2018-12-31 14:50:00,89.74,90.05,89.74,89.78,60939.0,89.74,90.05,89.74,89.78,60939.0
2018-12-31 15:00:00,89.77,90.0,89.76,89.87,37265.0,89.77,90.0,89.76,89.87,37265.0
2018-12-31 15:10:00,89.86,89.96,89.76,89.88,28378.0,89.86,89.96,89.76,89.88,28378.0
2018-12-31 15:20:00,89.87,89.93,89.65,89.72,41944.0,89.87,89.93,89.65,89.72,41944.0
2018-12-31 15:30:00,89.71,90.04,89.71,90.0,62154.0,89.71,90.04,89.71,90.0,62154.0
2018-12-31 15:40:00,90.0,90.19,89.8,89.86,108387.0,90.0,90.19,89.8,89.86,108387.0
2018-12-31 15:50:00,89.86,90.32,89.84,90.32,361730.0,89.86,90.32,89.84,90.32,361730.0
2019-01-02 09:30:00,89.8,89.96,89.04,89.29,122472.0,89.8,89.96,89.04,89.29,122472.0
2019-01-02 09:40:00,89.26,89.74,89.16,89.58,67834.0,89.26,89.74,89.16,89.58,67834.0
2019-01-02 09:50:00,89.59,90.18,89.55,90.18,48043.0,89.59,90.18,89.55,90.18,48043.0
2019-01-02 10:00:00,90.18,90.62,89.79,90.55,57541.0,90.18,90.62,89.79,90.55,57541.0
2019-01-02 10:10:00,90.53,90.67,90.28,90.48,44919.0,90.53,90.67,90.28,90.48,44919.0
2019-01-02 10:20:00,90.48,90.56,89.85,89.85,47064.0,90.48,90.56,89.85,89.85,47064.0
2019-01-02 10:30:00,89.89,89.92,89.69,89.82,46565.0,89.89,89.92,89.69,89.82,46565.0
2019-01-02 10:40:00,89.85,90.15,89.85,90.03,43051.0,89.85,90.15,89.85,90.03,43051.0
2019-01-02 10:50:00,90.01,90.48,89.96,90.34,42690.0,90.01,90.48,89.96,90.34,42690.0
2019-01-02 11:00:00,90.37,90.63,90.22,90.63,42348.0,90.37,90.63,90.22,90.63,42348.0
2019-01-02 11:10:00,90.67,90.98,90.66,90.98,41682.0,90.67,90.98,90.66,90.98,41682.0
2019-01-02 11:20:00,90.96,91.04,90.72,90.81,47606.0,90.96,91.04,90.72,90.81,47606.0
2019-01-02 11:30:00,90.83,90.94,90.71,90.89,40823.0,90.83,90.94,90.71,90.89,40823.0
2019-01-02 11:40:00,90.92,91.16,90.9,91.09,25721.0,90.92,91.16,90.9,91.09,25721.0
2019-01-02 11:50:00,91.11,91.12,90.81,90.82,47660.0,91.11,91.12,90.81,90.82,47660.0
2019-01-02 12:00:00,90.79,90.97,90.74,90.8,38184.0,90.79,90.97,90.74,90.8,38184.0
2019-01-02 12:10:00,90.82,90.85,90.59,90.72,48735.0,90.82,90.85,90.59,90.72,48735.0
2019-01-02 12:20:00,90.69,90.74,90.58,90.62,40995.0,90.69,90.74,90.58,90.62,40995.0
2019-01-02 12:30:00,90.62,90.85,90.54,90.85,53751.0,90.62,90.85,90.54,90.85,53751.0
2019-01-02 12:40:00,90.83,90.84,90.7,90.72,39122.0,90.83,90.84,90.7,90.72,39122.0
2019-01-02 12:50:00,90.73,90.96,90.6,90.92,43355.0,90.73,90.96,90.6,90.92,43355.0
2019-01-02 13:00:00,90.93,91.0,90.79,90.97,117865.0,90.93,91.0,90.79,90.97,117865.0
2019-01-02 13:10:00,90.97,91.08,90.91,90.99,56255.0,90.97,91.08,90.91,90.99,56255.0
2019-01-02 13:20:00,91.0,91.01,90.9,90.92,39982.0,91.0,91.01,90.9,90.92,39982.0
2019-01-02 13:30:00,90.92,91.0,90.89,90.97,33366.0,90.92,91.0,90.89,90.97,33366.0
2019-01-02 13:40:00,90.98,91.03,90.93,90.99,27761.0,90.98,91.03,90.93,90.99,27761.0
2019-01-02 13:50:00,90.99,91.51,90.99,91.51,166599.0,90.99,91.51,90.99,91.51,166599.0
2019-01-02 14:00:00,91.51,91.53,91.09,91.16,67150.0,91.51,91.53,91.09,91.16,67150.0
2019-01-02 14:10:00,91.16,91.31,91.08,91.24,43992.0,91.16,91.31,91.08,91.24,43992.0
2019-01-02 14:20:00,91.23,91.36,91.09,91.26,43825.0,91.23,91.36,91.09,91.26,43825.0
2019-01-02 14:30:00,91.25,91.42,91.22,91.33,65192.0,91.25,91.42,91.22,91.33,65192.0
2019-01-02 14:40:00,91.35,91.35,91.06,91.14,41988.0,91.35,91.35,91.06,91.14,41988.0
2019-01-02 14:50:00,91.14,91.22,90.96,90.97,50800.0,91.14,91.22,90.96,90.97,50800.0
2019-01-02 15:00:00,90.97,91.21,90.89,90.95,48678.0,90.97,91.21,90.89,90.95,48678.0
2019-01-02 15:10:00,90.96,91.13,90.83,90.91,56215.0,90.96,91.13,90.83,90.91,56215.0
2019-01-02 15:20:00,90.9,91.09,90.84,91.04,107997.0,90.9,91.09,90.84,91.04,107997.0
2019-01-02 15:30:00,91.03,91.05,90.82,90.82,94690.0,91.03,91.05,90.82,90.82,94690.0
2019-01-02 15:40:00,90.8,91.07,90.71,91.02,126607.0,90.8,91.07,90.71,91.02,126607.0
2019-01-02 15:50:00,91.02,91.27,90.95,91.2,294555.0,91.02,91.27,90.95,91.2,294555.0
2019-01-03 09:30:00,90.65,91.04,90.15,90.61,184268.0,90.65,91.04,90.15,90.61,184268.0
2019-01-03 09:40:00,90.62,91.03,90.56,90.82,29455.0,90.62,91.03,90.56,90.82,29455.0
2019-01-03 09:50:00,90.82,91.47,90.8,91.47,88900.0,90.82,91.47,90.8,91.47,88900.0
2019-01-03 10:00:00,91.45,91.45,91.08,91.21,81252.0,91.45,91.45,91.08,91.21,81252.0
2019-01-03 10:10:00,91.18,91.18,90.4,90.64,39173.0,91.18,91.18,90.4,90.64,39173.0
2019-01-03 10:20:00,90.59,90.6,90.37,90.44,29618.0,90.59,90.6,90.37,90.44,29618.0
2019-01-03 10:30:00,90.41,90.6,90.14,90.29,26693.0,90.41,90.6,90.14,90.29,26693.0
2019-01-03 10:40:00,90.35,90.51,90.21,90.3,33917.0,90.35,90.51,90.21,90.3,33917.0
2019-01-03 10:50:00,90.27,90.55,90.23,90.41,24930.0,90.27,90.55,90.23,90.41,24930.0
2019-01-03 11:00:00,90.5,90.54,90.35,90.39,26690.0,90.5,90.54,90.35,90.39,26690.0
2019-01-03 11:10:00,90.39,90.57,90.37,90.4,169673.0,90.39,90.57,90.37,90.4,169673.0
2019-01-03 11:20:00,90.41,90.7,90.31,90.33,40057.0,90.41,90.7,90.31,90.33,40057.0
2019-01-03 11:30:00,90.33,90.68,90.1,90.65,71174.0,90.33,90.68,90.1,90.65,71174.0
2019-01-03 11:40:00,90.65,91.23,90.65,91.06,67394.0,90.65,91.23,90.65,91.06,67394.0
2019-01-03 11:50:00,91.06,91.69,90.95,91.66,124151.0,91.06,91.69,90.95,91.66,124151.0
2019-01-03 12:00:00,91.64,91.66,91.1,91.14,63614.0,91.64,91.66,91.1,91.14,63614.0
2019-01-03 12:10:00,91.16,91.35,91.09,91.21,27807.0,91.16,91.35,91.09,91.21,27807.0
2019-01-03 12:20:00,91.18,91.5,91.18,91.37,32640.0,91.18,91.5,91.18,91.37,32640.0
2019-01-03 12:30:00,91.35,91.52,91.23,91.3,26073.0,91.35,91.52,91.23,91.3,26073.0
2019-01-03 12:40:00,91.29,91.56,91.28,91.47,13207.0,91.29,91.56,91.28,91.47,13207.0
2019-01-03 12:50:00,91.46,91.67,91.41,91.54,17352.0,91.46,91.67,91.41,91.54,17352.0
2019-01-03 13:00:00,91.52,91.52,91.3,91.4,24274.0,91.52,91.52,91.3,91.4,24274.0
2019-01-03 13:10:00,91.42,91.49,91.04,91.17,70033.0,91.42,91.49,91.04,91.17,70033.0
2019-01-03 13:20:00,91.15,91.33,91.1,91.33,28171.0,91.15,91.33,91.1,91.33,28171.0
2019-01-03 13:30:00,91.32,91.38,91.12,91.35,25196.0,91.32,91.38,91.12,91.35,25196.0
2019-01-03 13:40:00,91.33,91.54,91.31,91.49,21033.0,91.33,91.54,91.31,91.49,21033.0
2019-01-03 13:50:00,91.47,91.53,91.15,91.25,66034.0,91.47,91.53,91.15,91.25,66034.0
2019-01-03 14:00:00,91.26,91.61,91.22,91.56,29405.0,91.26,91.61,91.22,91.56,29405.0
2019-01-03 14:10:00,91.59,91.75,91.5,91.62,37162.0,91.59,91.75,91.5,91.62,37162.0
2019-01-03 14:20:00,91.65,91.7,91.42,91.67,31015.0,91.65,91.7,91.42,91.67,31015.0
2019-01-03 14:30:00,91.69,91.82,91.5,91.57,29088.0,91.69,91.82,91.5,91.57,29088.0
2019-01-03 14:40:00,91.58,91.61,91.32,91.37,34767.0,91.58,91.61,91.32,91.37,34767.0
2019-01-03 14:50:00,91.34,91.38,91.15,91.22,94322.0,91.34,91.38,91.15,91.22,94322.0
2019-01-03 15:00:00,91.2,91.26,91.01,91.05,51204.0,91.2,91.26,91.01,91.05,51204.0
2019-01-03 15:10:00,91.05,91.2,90.94,91.14,36493.0,91.05,91.2,90.94,91.14,36493.0
2019-01-03 15:20:00,91.12,91.2,91.03,91.07,35659.0,91.12,91.2,91.03,91.07,35659.0
2019-01-03 15:30:00,91.06,91.28,90.95,90.97,45263.0,91.06,91.28,90.95,90.97,45263.0
2019-01-03 15:40:00,90.97,91.11,90.88,90.95,62356.0,90.97,91.11,90.88,90.95,62356.0
2019-01-03 15:50:00,90.93,91.0,90.64,90.75,191867.0,90.93,91.0,90.64,90.75,191867.0
2019-01-04 09:30:00,91.71,92.69,91.37,92.06,125386.0,91.71,92.69,91.37,92.06,125386.0
2019-01-04 09:40:00,92.08,92.24,91.92,92.01,78824.0,92.08,92.24,91.92,92.01,78824.0
2019-01-04 09:50:00,92.05,92.23,91.92,92.03,90034.0,92.05,92.23,91.92,92.03,90034.0
2019-01-04 10:00:00,92.07,92.19,91.89,91.92,58037.0,92.07,92.19,91.89,91.92,58037.0
2019-01-04 10:10:00,91.9,92.06,91.73,91.81,55279.0,91.9,92.06,91.73,91.81,55279.0
2019-01-04 10:20:00,91.78,92.73,91.69,92.69,68107.0,91.78,92.73,91.69,92.69,68107.0
2019-01-04 10:30:00,92.71,92.77,92.29,92.29,68485.0,92.71,92.77,92.29,92.29,68485.0
2019-01-04 10:40:00,92.25,92.53,92.21,92.31,41646.0,92.25,92.53,92.21,92.31,41646.0
2019-01-04 10:50:00,92.34,92.75,92.24,92.75,30038.0,92.34,92.75,92.24,92.75,30038.0
2019-01-04 11:00:00,92.79,93.05,92.67,92.82,46413.0,92.79,93.05,92.67,92.82,46413.0
2019-01-04 11:10:00,92.83,93.18,92.76,92.92,67122.0,92.83,93.18,92.76,92.92,67122.0
2019-01-04 11:20:00,92.93,92.96,92.61,92.68,40179.0,92.93,92.96,92.61,92.68,40179.0
2019-01-04 11:30:00,92.66,92.72,92.4,92.52,157241.0,92.66,92.72,92.4,92.52,157241.0
2019-01-04 11:40:00,92.54,92.76,92.45,92.71,65707.0,92.54,92.76,92.45,92.71,65707.0
2019-01-04 11:50:00,92.73,92.92,92.6,92.66,68025.0,92.73,92.92,92.6,92.66,68025.0
2019-01-04 12:00:00,92.64,92.66,92.42,92.58,34716.0,92.64,92.66,92.42,92.58,34716.0
2019-01-04 12:10:00,92.57,92.89,92.49,92.89,36111.0,92.57,92.89,92.49,92.89,36111.0
2019-01-04 12:20:00,92.9,92.94,92.79,92.88,23693.0,92.9,92.94,92.79,92.88,23693.0
2019-01-04 12:30:00,92.88,93.05,92.72,93.04,29530.0,92.88,93.05,92.72,93.04,29530.0
2019-01-04 12:40:00,93.06,93.3,93.06,93.3,26249.0,93.06,93.3,93.06,93.3,26249.0
2019-01-04 12:50:00,93.27,93.33,93.16,93.19,29187.0,93.27,93.33,93.16,93.19,29187.0
2019-01-04 13:00:00,93.21,93.62,93.21,93.58,29840.0,93.21,93.62,93.21,93.58,29840.0
2019-01-04 13:10:00,93.57,93.64,93.24,93.32,22426.0,93.57,93.64,93.24,93.32,22426.0
2019-01-04 13:20:00,93.3,93.39,93.09,93.16,22243.0,93.3,93.39,93.09,93.16,22243.0
2019-01-04 13:30:00,93.16,93.38,93.1,93.11,29657.0,93.16,93.38,93.1,93.11,29657.0
2019-01-04 13:40:00,93.12,93.15,92.9,93.15,31096.0,93.12,93.15,92.9,93.15,31096.0
2019-01-04 13:50:00,93.14,93.18,92.89,93.01,30929.0,93.14,93.18,92.89,93.01,30929.0
2019-01-04 14:00:00,93.03,93.06,92.78,92.96,42522.0,93.03,93.06,92.78,92.96,42522.0
2019-01-04 14:10:00,92.98,93.02,92.82,92.83,29810.0,92.98,93.02,92.82,92.83,29810.0
2019-01-04 14:20:00,92.84,92.91,92.79,92.89,34019.0,92.84,92.91,92.79,92.89,34019.0
2019-01-04 14:30:00,92.89,92.99,92.86,92.98,35182.0,92.89,92.99,92.86,92.98,35182.0
2019-01-04 14:40:00,92.96,92.99,92.66,92.78,33268.0,92.96,92.99,92.66,92.78,33268.0
2019-01-04 14:50:00,92.77,92.81,92.55,92.65,42207.0,92.77,92.81,92.55,92.65,42207.0
2019-01-04 15:00:00,92.65,92.99,92.65,92.78,54338.0,92.65,92.99,92.65,92.78,54338.0
2019-01-04 15:10:00,92.77,92.93,92.74,92.89,49582.0,92.77,92.93,92.74,92.89,49582.0
2019-01-04 15:20:00,92.88,92.88,92.36,92.39,66526.0,92.88,92.88,92.36,92.39,66526.0
2019-01-04 15:30:00,92.39,92.67,92.35,92.5,73553.0,92.39,92.67,92.35,92.5,73553.0
2019-01-04 15:40:00,92.5,92.85,92.47,92.81,108481.0,92.5,92.85,92.47,92.81,108481.0
2019-01-04 15:50:00,92.8,93.04,92.73,92.89,264425.0,92.8,93.04,92.73,92.89,264425.0
2019-01-07 09:30:00,96.27,97.5,95.9,96.01,485708.0,96.27,97.5,95.9,96.01,485708.0
2019-01-07 09:40:00,96.04,96.78,96.0,96.59,170435.0,96.04,96.78,96.0,96.59,170435.0
2019-01-07 09:50:00,96.65,96.89,96.36,96.71,186061.0,96.65,96.89,96.36,96.71,186061.0
2019-01-07 10:00:00,96.71,97.02,96.46,96.64,123110.0,96.71,97.02,96.46,96.64,123110.0
2019-01-07 10:10:00,96.68,96.7,96.37,96.59,101850.0,96.68,96.7,96.37,96.59,101850.0
2019-01-07 10:20:00,96.59,97.47,96.34,97.44,98688.0,96.59,97.47,96.34,97.44,98688.0
2019-01-07 10:30:00,97.43,98.54,97.42,98.1,190005.0,97.43,98.54,97.42,98.1,190005.0
2019-01-07 10:40:00,98.1,98.43,97.73,98.15,193626.0,98.1,98.43,97.73,98.15,193626.0
2019-01-07 10:50:00,98.12,98.31,97.86,98.29,103769.0,98.12,98.31,97.86,98.29,103769.0
2019-01-07 11:00:00,98.26,98.94,98.24,98.41,260187.0,98.26,98.94,98.24,98.41,260187.0
2019-01-07 11:10:00,98.42,98.82,98.4,98.51,106790.0,98.42,98.82,98.4,98.51,106790.0
2019-01-07 11:20:00,98.49,98.51,98.21,98.34,113568.0,98.49,98.51,98.21,98.34,113568.0
2019-01-07 11:30:00,98.32,98.44,98.05,98.13,114119.0,98.32,98.44,98.05,98.13,114119.0
2019-01-07 11:40:00,98.11,98.29,98.04,98.2,94915.0,98.11,98.29,98.04,98.2,94915.0
2019-01-07 11:50:00,98.19,98.67,98.14,98.5,89541.0,98.19,98.67,98.14,98.5,89541.0
2019-01-07 12:00:00,98.49,98.52,98.24,98.27,70488.0,98.49,98.52,98.24,98.27,70488.0
2019-01-07 12:10:00,98.27,98.53,98.22,98.5,85085.0,98.27,98.53,98.22,98.5,85085.0
2019-01-07 12:20:00,98.49,98.55,98.31,98.33,67793.0,98.49,98.55,98.31,98.33,67793.0
2019-01-07 12:30:00,98.33,98.8,98.32,98.64,73402.0,98.33,98.8,98.32,98.64,73402.0
2019-01-07 12:40:00,98.64,98.78,98.35,98.48,118068.0,98.64,98.78,98.35,98.48,118068.0
2019-01-07 12:50:00,98.49,98.66,98.33,98.38,44495.0,98.49,98.66,98.33,98.38,44495.0
2019-01-07 13:00:00,98.38,98.54,98.37,98.45,59477.0,98.38,98.54,98.37,98.45,59477.0
2019-01-07 13:10:00,98.47,98.61,98.46,98.53,59628.0,98.47,98.61,98.46,98.53,59628.0
2019-01-07 13:20:00,98.54,98.79,98.48,98.52,79875.0,98.54,98.79,98.48,98.52,79875.0
2019-01-07 13:30:00,98.5,98.58,98.22,98.23,129842.0,98.5,98.58,98.22,98.23,129842.0
2019-01-07 13:40:00,98.23,98.56,98.15,98.19,97991.0,98.23,98.56,98.15,98.19,97991.0
2019-01-07 13:50:00,98.18,98.21,97.77,97.77,159053.0,98.18,98.21,97.77,97.77,159053.0
2019-01-07 14:00:00,97.77,97.93,97.43,97.59,95674.0,97.77,97.93,97.43,97.59,95674.0
2019-01-07 14:10:00,97.59,97.77,97.47,97.55,217685.0,97.59,97.77,97.47,97.55,217685.0
2019-01-07 14:20:00,97.55,97.74,97.49,97.51,83007.0,97.55,97.74,97.49,97.51,83007.0
2019-01-07 14:30:00,97.52,97.68,97.5,97.54,81116.0,97.52,97.68,97.5,97.54,81116.0
2019-01-07 14:40:00,97.56,97.56,97.08,97.21,101209.0,97.56,97.56,97.08,97.21,101209.0
2019-01-07 14:50:00,97.2,97.36,96.92,97.31,157478.0,97.2,97.36,96.92,97.31,157478.0
2019-01-07 15:00:00,97.3,97.65,97.25,97.62,96387.0,97.3,97.65,97.25,97.62,96387.0
2019-01-07 15:10:00,97.63,97.88,97.48,97.79,137376.0,97.63,97.88,97.48,97.79,137376.0
2019-01-07 15:20:00,97.78,97.78,97.52,97.69,136413.0,97.78,97.78,97.52,97.69,136413.0
2019-01-07 15:30:00,97.69,97.99,97.58,97.83,127428.0,97.69,97.99,97.58,97.83,127428.0
2019-01-07 15:40:00,97.8,97.87,97.63,97.71,154955.0,97.8,97.87,97.63,97.71,154955.0
2019-01-07 15:50:00,97.7,97.98,97.68,97.96,412390.0,97.7,97.98,97.68,97.96,412390.0
2019-01-08 09:30:00,98.47,98.88,97.63,97.68,175097.0,98.47,98.88,97.63,97.68,175097.0
2019-01-08 09:40:00,97.75,98.01,97.22,97.61,208975.0,97.75,98.01,97.22,97.61,208975.0
2019-01-08 09:50:00,97.64,97.67,96.76,97.23,143380.0,97.64,97.67,96.76,97.23,143380.0
2019-01-08 10:00:00,97.27,97.81,97.26,97.77,135999.0,97.27,97.81,97.26,97.77,135999.0
2019-01-08 10:10:00,97.78,98.14,97.74,97.77,105628.0,97.78,98.14,97.74,97.77,105628.0
2019-01-08 10:20:00,97.81,98.56,97.81,98.46,92784.0,97.81,98.56,97.81,98.46,92784.0
2019-01-08 10:30:00,98.45,98.51,97.69,97.91,138601.0,98.45,98.51,97.69,97.91,138601.0
2019-01-08 10:40:00,97.91,98.25,97.78,97.95,109156.0,97.91,98.25,97.78,97.95,109156.0
2019-01-08 10:50:00,97.92,98.01,97.58,98.0,47841.0,97.92,98.01,97.58,98.0,47841.0
2019-01-08 11:00:00,98.0,98.17,97.65,97.84,75937.0,98.0,98.17,97.65,97.84,75937.0
2019-01-08 11:10:00,97.84,97.84,97.43,97.75,60289.0,97.84,97.84,97.43,97.75,60289.0
2019-01-08 11:20:00,97.73,98.03,97.63,97.95,37129.0,97.73,98.03,97.63,97.95,37129.0
2019-01-08 11:30:00,97.95,98.13,97.86,98.11,29926.0,97.95,98.13,97.86,98.11,29926.0
2019-01-08 11:40:00,98.11,98.39,98.09,98.31,29428.0,98.11,98.39,98.09,98.31,29428.0
2019-01-08 11:50:00,98.32,98.44,98.23,98.42,24619.0,98.32,98.44,98.23,98.42,24619.0
2019-01-08 12:00:00,98.44,98.54,98.37,98.47,63643.0,98.44,98.54,98.37,98.47,63643.0
2019-01-08 12:10:00,98.45,98.54,98.18,98.39,45613.0,98.45,98.54,98.18,98.39,45613.0
2019-01-08 12:20:00,98.43,98.59,98.36,98.36,53491.0,98.43,98.59,98.36,98.36,53491.0
2019-01-08 12:30:00,98.37,98.44,98.23,98.25,31299.0,98.37,98.44,98.23,98.25,31299.0
2019-01-08 12:40:00,98.24,98.37,98.13,98.13,44109.0,98.24,98.37,98.13,98.13,44109.0
2019-01-08 12:50:00,98.06,98.28,98.05,98.19,34357.0,98.06,98.28,98.05,98.19,34357.0
2019-01-08 13:00:00,98.18,98.4,98.12,98.34,27013.0,98.18,98.4,98.12,98.34,27013.0
2019-01-08 13:10:00,98.35,98.48,98.32,98.41,44335.0,98.35,98.48,98.32,98.41,44335.0
2019-01-08 13:20:00,98.42,98.56,98.41,98.45,26635.0,98.42,98.56,98.41,98.45,26635.0
2019-01-08 13:30:00,98.43,98.53,98.41,98.53,23033.0,98.43,98.53,98.41,98.53,23033.0
2019-01-08 13:40:00,98.53,98.54,98.38,98.48,26947.0,98.53,98.54,98.38,98.48,26947.0
2019-01-08 13:50:00,98.5,98.88,98.5,98.72,101572.0,98.5,98.88,98.5,98.72,101572.0
2019-01-08 14:00:00,98.68,98.84,98.61,98.78,55123.0,98.68,98.84,98.61,98.78,55123.0
2019-01-08 14:10:00,98.8,98.82,98.62,98.67,52693.0,98.8,98.82,98.62,98.67,52693.0
2019-01-08 14:20:00,98.7,98.78,98.67,98.73,76930.0,98.7,98.78,98.67,98.73,76930.0
2019-01-08 14:30:00,98.72,98.76,98.69,98.75,119242.0,98.72,98.76,98.69,98.75,119242.0
2019-01-08 14:40:00,98.75,98.82,98.67,98.77,44584.0,98.75,98.82,98.67,98.77,44584.0
2019-01-08 14:50:00,98.79,98.98,98.44,98.46,125841.0,98.79,98.98,98.44,98.46,125841.0
2019-01-08 15:00:00,98.44,98.52,98.33,98.44,40580.0,98.44,98.52,98.33,98.44,40580.0
2019-01-08 15:10:00,98.43,98.61,98.37,98.58,48064.0,98.43,98.61,98.37,98.58,48064.0
2019-01-08 15:20:00,98.56,98.57,98.4,98.45,47991.0,98.56,98.57,98.4,98.45,47991.0
2019-01-08 15:30:00,98.45,98.57,98.41,98.56,59079.0,98.45,98.57,98.41,98.56,59079.0
2019-01-08 15:40:00,98.56,98.76,98.54,98.67,81539.0,98.56,98.76,98.54,98.67,81539.0
2019-01-08 15:50:00,98.66,98.8,98.56,98.6,210527.0,98.66,98.8,98.56,98.6,210527.0
2019-01-09 09:30:00,98.56,99.28,98.15,98.29,55650.0,98.56,99.28,98.15,98.29,55650.0
2019-01-09 09:40:00,98.22,98.63,98.11,98.63,28244.0,98.22,98.63,98.11,98.63,28244.0
2019-01-09 09:50:00,98.58,98.92,98.54,98.81,17944.0,98.58,98.92,98.54,98.81,17944.0
2019-01-09 10:00:00,98.84,99.4,98.79,99.24,111079.0,98.84,99.4,98.79,99.24,111079.0
2019-01-09 10:10:00,99.28,99.59,99.27,99.54,48665.0,99.28,99.59,99.27,99.54,48665.0
2019-01-09 10:20:00,99.54,99.69,99.42,99.68,46744.0,99.54,99.69,99.42,99.68,46744.0
2019-01-09 10:30:00,99.7,99.72,99.42,99.42,45211.0,99.7,99.72,99.42,99.42,45211.0
2019-01-09 10:40:00,99.43,99.43,98.86,99.07,42093.0,99.43,99.43,98.86,99.07,42093.0
2019-01-09 10:50:00,99.08,99.34,98.91,99.24,68691.0,99.08,99.34,98.91,99.24,68691.0
2019-01-09 11:00:00,99.27,99.64,99.23,99.45,34108.0,99.27,99.64,99.23,99.45,34108.0
2019-01-09 11:10:00,99.49,99.54,99.25,99.34,42119.0,99.49,99.54,99.25,99.34,42119.0
2019-01-09 11:20:00,99.36,99.52,99.22,99.34,32870.0,99.36,99.52,99.22,99.34,32870.0
2019-01-09 11:30:00,99.34,99.35,99.08,99.15,51734.0,99.34,99.35,99.08,99.15,51734.0
2019-01-09 11:40:00,99.18,99.18,98.81,99.06,113803.0,99.18,99.18,98.81,99.06,113803.0
2019-01-09 11:50:00,99.07,99.2,98.87,98.89,61775.0,99.07,99.2,98.87,98.89,61775.0
2019-01-09 12:00:00,98.9,98.96,98.5,98.58,32000.0,98.9,98.96,98.5,98.58,32000.0
2019-01-09 12:10:00,98.57,98.62,98.27,98.49,51333.0,98.57,98.62,98.27,98.49,51333.0
2019-01-09 12:20:00,98.52,98.9,98.41,98.81,92366.0,98.52,98.9,98.41,98.81,92366.0
2019-01-09 12:30:00,98.83,98.94,98.76,98.76,31664.0,98.83,98.94,98.76,98.76,31664.0
2019-01-09 12:40:00,98.76,98.86,98.64,98.8,22703.0,98.76,98.86,98.64,98.8,22703.0
2019-01-09 12:50:00,98.82,98.89,98.67,98.69,25671.0,98.82,98.89,98.67,98.69,25671.0
2019-01-09 13:00:00,98.69,98.73,98.56,98.58,29403.0,98.69,98.73,98.56,98.58,29403.0
2019-01-09 13:10:00,98.58,98.77,98.47,98.65,34315.0,98.58,98.77,98.47,98.65,34315.0
2019-01-09 13:20:00,98.66,98.7,98.59,98.66,55629.0,98.66,98.7,98.59,98.66,55629.0
2019-01-09 13:30:00,98.66,98.7,98.46,98.48,27216.0,98.66,98.7,98.46,98.48,27216.0
2019-01-09 13:40:00,98.5,98.63,98.5,98.6,23854.0,98.5,98.63,98.5,98.6,23854.0
2019-01-09 13:50:00,98.62,98.62,98.39,98.45,32768.0,98.62,98.62,98.39,98.45,32768.0
2019-01-09 14:00:00,98.46,98.66,98.46,98.62,80114.0,98.46,98.66,98.46,98.62,80114.0
2019-01-09 14:10:00,98.62,98.65,98.2,98.2,60393.0,98.62,98.65,98.2,98.2,60393.0
2019-01-09 14:20:00,98.2,98.23,97.98,98.0,80316.0,98.2,98.23,97.98,98.0,80316.0
2019-01-09 14:30:00,98.0,98.03,97.65,98.02,98940.0,98.0,98.03,97.65,98.02,98940.0
2019-01-09 14:40:00,98.0,98.28,97.95,98.26,35442.0,98.0,98.28,97.95,98.26,35442.0
2019-01-09 14:50:00,98.3,98.36,97.92,97.94,70418.0,98.3,98.36,97.92,97.94,70418.0
2019-01-09 15:00:00,97.95,98.01,97.63,97.66,92872.0,97.95,98.01,97.63,97.66,92872.0
2019-01-09 15:10:00,97.65,97.77,97.47,97.63,105288.0,97.65,97.77,97.47,97.63,105288.0
2019-01-09 15:20:00,97.64,97.73,97.4,97.43,90086.0,97.64,97.73,97.4,97.43,90086.0
2019-01-09 15:30:00,97.42,97.76,97.39,97.61,115583.0,97.42,97.76,97.39,97.61,115583.0
2019-01-09 15:40:00,97.6,97.64,97.15,97.23,175096.0,97.6,97.64,97.15,97.23,175096.0
2019-01-09 15:50:00,97.23,97.54,96.94,97.15,433884.0,97.23,97.54,96.94,97.15,433884.0
2019-01-10 09:30:00,94.01,96.15,94.01,95.7,170855.0,94.01,96.15,94.01,95.7,170855.0
2019-01-10 09:40:00,95.72,96.07,95.34,95.66,87536.0,95.72,96.07,95.34,95.66,87536.0
2019-01-10 09:50:00,95.6,96.2,95.43,96.12,98610.0,95.6,96.2,95.43,96.12,98610.0
2019-01-10 10:00:00,96.12,96.27,95.76,95.93,183020.0,96.12,96.27,95.76,95.93,183020.0
2019-01-10 10:10:00,95.96,96.55,95.96,96.33,66697.0,95.96,96.55,95.96,96.33,66697.0
2019-01-10 10:20:00,96.35,96.77,96.35,96.77,44988.0,96.35,96.77,96.35,96.77,44988.0
2019-01-10 10:30:00,96.77,96.8,96.5,96.56,73103.0,96.77,96.8,96.5,96.56,73103.0
2019-01-10 10:40:00,96.55,96.75,96.38,96.38,69897.0,96.55,96.75,96.38,96.38,69897.0
2019-01-10 10:50:00,96.36,96.55,96.19,96.26,52776.0,96.36,96.55,96.19,96.26,52776.0
2019-01-10 11:00:00,96.23,96.72,96.2,96.66,167352.0,96.23,96.72,96.2,96.66,167352.0
2019-01-10 11:10:00,96.66,96.93,96.43,96.43,40660.0,96.66,96.93,96.43,96.43,40660.0
2019-01-10 11:20:00,96.45,96.76,96.4,96.41,36729.0,96.45,96.76,96.4,96.41,36729.0
2019-01-10 11:30:00,96.43,96.55,96.36,96.55,73514.0,96.43,96.55,96.36,96.55,73514.0
2019-01-10 11:40:00,96.53,96.61,96.36,96.49,59862.0,96.53,96.61,96.36,96.49,59862.0
2019-01-10 11:50:00,96.47,96.56,96.29,96.53,28933.0,96.47,96.56,96.29,96.53,28933.0
2019-01-10 12:00:00,96.53,96.64,96.43,96.46,24838.0,96.53,96.64,96.43,96.46,24838.0
2019-01-10 12:10:00,96.47,96.7,96.46,96.56,34027.0,96.47,96.7,96.46,96.56,34027.0
2019-01-10 12:20:00,96.56,96.74,96.43,96.73,41340.0,96.56,96.74,96.43,96.73,41340.0
2019-01-10 12:30:00,96.74,96.75,96.46,96.49,26036.0,96.74,96.75,96.46,96.49,26036.0
2019-01-10 12:40:00,96.49,96.7,96.44,96.6,32943.0,96.49,96.7,96.44,96.6,32943.0
2019-01-10 12:50:00,96.64,96.79,96.5,96.75,25555.0,96.64,96.79,96.5,96.75,25555.0
2019-01-10 13:00:00,96.79,96.83,96.33,96.43,32577.0,96.79,96.83,96.33,96.43,32577.0
2019-01-10 13:10:00,96.48,96.54,96.32,96.38,15547.0,96.48,96.54,96.32,96.38,15547.0
2019-01-10 13:20:00,96.37,96.42,96.3,96.37,22115.0,96.37,96.42,96.3,96.37,22115.0
2019-01-10 13:30:00,96.37,96.39,96.08,96.1,38265.0,96.37,96.39,96.08,96.1,38265.0
2019-01-10 13:40:00,96.09,96.13,95.97,96.01,33851.0,96.09,96.13,95.97,96.01,33851.0
2019-01-10 13:50:00,96.0,96.08,95.91,95.91,44602.0,96.0,96.08,95.91,95.91,44602.0
2019-01-10 14:00:00,95.92,96.21,95.91,96.2,67392.0,95.92,96.21,95.91,96.2,67392.0
2019-01-10 14:10:00,96.2,96.39,96.1,96.3,91482.0,96.2,96.39,96.1,96.3,91482.0
2019-01-10 14:20:00,96.31,96.31,96.03,96.23,73122.0,96.31,96.31,96.03,96.23,73122.0
2019-01-10 14:30:00,96.22,96.27,96.06,96.1,64014.0,96.22,96.27,96.06,96.1,64014.0
2019-01-10 14:40:00,96.09,96.26,96.03,96.09,44773.0,96.09,96.26,96.03,96.09,44773.0
2019-01-10 14:50:00,96.09,96.13,95.87,96.12,115830.0,96.09,96.13,95.87,96.12,115830.0
2019-01-10 15:00:00,96.12,96.37,95.96,96.36,55656.0,96.12,96.37,95.96,96.36,55656.0
2019-01-10 15:10:00,96.34,96.52,96.3,96.47,33687.0,96.34,96.52,96.3,96.47,33687.0
2019-01-10 15:20:00,96.46,96.52,96.42,96.48,79070.0,96.46,96.52,96.42,96.48,79070.0
2019-01-10 15:30:00,96.49,96.51,96.28,96.32,85055.0,96.49,96.51,96.28,96.32,85055.0
2019-01-10 15:40:00,96.31,96.46,96.17,96.21,109288.0,96.31,96.46,96.17,96.21,109288.0
2019-01-10 15:50:00,96.18,96.48,96.18,96.4,339470.0,96.18,96.48,96.18,96.4,339470.0
2019-01-11 09:30:00,96.17,97.33,96.0,97.08,36831.0,96.17,97.33,96.0,97.08,36831.0
2019-01-11 09:40:00,97.04,97.15,96.59,96.74,51630.0,97.04,97.15,96.59,96.74,51630.0
2019-01-11 09:50:00,96.77,96.94,96.58,96.74,33110.0,96.77,96.94,96.58,96.74,33110.0
2019-01-11 10:00:00,96.73,97.12,96.54,97.08,34805.0,96.73,97.12,96.54,97.08,34805.0
2019-01-11 10:10:00,97.12,97.15,96.81,96.87,62521.0,97.12,97.15,96.81,96.87,62521.0
2019-01-11 10:20:00,96.88,97.02,96.81,96.93,30154.0,96.88,97.02,96.81,96.93,30154.0
2019-01-11 10:30:00,96.9,97.02,96.81,96.92,28602.0,96.9,97.02,96.81,96.92,28602.0
2019-01-11 10:40:00,96.93,97.17,96.76,97.07,55366.0,96.93,97.17,96.76,97.07,55366.0
2019-01-11 10:50:00,97.08,97.27,96.96,97.25,32196.0,97.08,97.27,96.96,97.25,32196.0
2019-01-11 11:00:00,97.24,97.25,97.1,97.14,25022.0,97.24,97.25,97.1,97.14,25022.0
2019-01-11 11:10:00,97.17,97.25,96.97,97.2,29847.0,97.17,97.25,96.97,97.2,29847.0
2019-01-11 11:20:00,97.18,97.19,96.98,97.1,41572.0,97.18,97.19,96.98,97.1,41572.0
2019-01-11 11:30:00,97.12,97.51,97.11,97.24,103998.0,97.12,97.51,97.11,97.24,103998.0
2019-01-11 11:40:00,97.26,97.44,97.24,97.35,70826.0,97.26,97.44,97.24,97.35,70826.0
2019-01-11 11:50:00,97.34,97.35,97.15,97.18,14499.0,97.34,97.35,97.15,97.18,14499.0
2019-01-11 12:00:00,97.18,97.29,97.12,97.17,22845.0,97.18,97.29,97.12,97.17,22845.0
2019-01-11 12:10:00,97.14,97.18,97.0,97.04,21110.0,97.14,97.18,97.0,97.04,21110.0
2019-01-11 12:20:00,97.04,97.24,96.92,97.22,27874.0,97.04,97.24,96.92,97.22,27874.0
2019-01-11 12:30:00,97.22,97.52,97.21,97.44,29899.0,97.22,97.52,97.21,97.44,29899.0
2019-01-11 12:40:00,97.46,97.48,97.24,97.29,14856.0,97.46,97.48,97.24,97.29,14856.0
2019-01-11 12:50:00,97.27,97.33,97.23,97.31,11513.0,97.27,97.33,97.23,97.31,11513.0
2019-01-11 13:00:00,97.32,97.32,97.02,97.1,41422.0,97.32,97.32,97.02,97.1,41422.0
2019-01-11 13:10:00,97.09,97.09,96.85,97.04,35769.0,97.09,97.09,96.85,97.04,35769.0
2019-01-11 13:20:00,97.03,97.12,96.91,97.01,42828.0,97.03,97.12,96.91,97.01,42828.0
2019-01-11 13:30:00,97.02,97.17,97.02,97.1,32634.0,97.02,97.17,97.02,97.1,32634.0
2019-01-11 13:40:00,97.11,97.14,97.07,97.08,14737.0,97.11,97.14,97.07,97.08,14737.0
2019-01-11 13:50:00,97.08,97.27,97.07,97.24,16829.0,97.08,97.27,97.07,97.24,16829.0
2019-01-11 14:00:00,97.25,97.4,97.19,97.39,17643.0,97.25,97.4,97.19,97.39,17643.0
2019-01-11 14:10:00,97.38,97.42,97.3,97.31,14030.0,97.38,97.42,97.3,97.31,14030.0
2019-01-11 14:20:00,97.3,97.31,97.22,97.23,30443.0,97.3,97.31,97.22,97.23,30443.0
2019-01-11 14:30:00,97.24,97.24,97.14,97.17,32155.0,97.24,97.24,97.14,97.17,32155.0
2019-01-11 14:40:00,97.17,97.23,97.13,97.2,10306.0,97.17,97.23,97.13,97.2,10306.0
2019-01-11 14:50:00,97.21,97.29,97.13,97.16,23093.0,97.21,97.29,97.13,97.16,23093.0
2019-01-11 15:00:00,97.16,97.28,97.08,97.25,21793.0,97.16,97.28,97.08,97.25,21793.0
2019-01-11 15:10:00,97.24,97.24,97.1,97.19,14579.0,97.24,97.24,97.1,97.19,14579.0
2019-01-11 15:20:00,97.21,97.3,97.13,97.13,27840.0,97.21,97.3,97.13,97.13,27840.0
2019-01-11 15:30:00,97.13,97.27,97.12,97.21,25327.0,97.13,97.27,97.12,97.21,25327.0
2019-01-11 15:40:00,97.2,97.33,97.19,97.33,32237.0,97.2,97.33,97.19,97.33,32237.0
2019-01-11 15:50:00,97.32,97.33,97.13,97.28,136918.0,97.32,97.33,97.13,97.28,136918.0
2019-01-14 09:30:00,97.0,97.0,96.07,96.6,67251.0,97.0,97.0,96.07,96.6,67251.0
2019-01-14 09:40:00,96.71,97.06,96.66,96.78,53457.0,96.71,97.06,96.66,96.78,53457.0
2019-01-14 09:50:00,96.8,97.13,96.73,97.05,19937.0,96.8,97.13,96.73,97.05,19937.0
2019-01-14 10:00:00,97.05,97.63,96.99,97.59,24695.0,97.05,97.63,96.99,97.59,24695.0
2019-01-14 10:10:00,97.55,97.6,97.31,97.52,16909.0,97.55,97.6,97.31,97.52,16909.0
2019-01-14 10:20:00,97.51,97.69,97.42,97.45,15652.0,97.51,97.69,97.42,97.45,15652.0
2019-01-14 10:30:00,97.42,97.48,97.24,97.36,29048.0,97.42,97.48,97.24,97.36,29048.0
2019-01-14 10:40:00,97.38,97.81,97.34,97.66,38187.0,97.38,97.81,97.34,97.66,38187.0
2019-01-14 10:50:00,97.64,97.67,97.55,97.59,42511.0,97.64,97.67,97.55,97.59,42511.0
2019-01-14 11:00:00,97.58,97.85,97.47,97.52,69830.0,97.58,97.85,97.47,97.52,69830.0
2019-01-14 11:10:00,97.54,97.57,97.38,97.42,28566.0,97.54,97.57,97.38,97.42,28566.0
2019-01-14 11:20:00,97.42,97.54,97.4,97.49,41216.0,97.42,97.54,97.4,97.49,41216.0
2019-01-14 11:30:00,97.5,97.81,97.47,97.53,77228.0,97.5,97.81,97.47,97.53,77228.0
2019-01-14 11:40:00,97.56,97.57,97.44,97.5,61901.0,97.56,97.57,97.44,97.5,61901.0
2019-01-14 11:50:00,97.5,97.56,97.39,97.54,51665.0,97.5,97.56,97.39,97.54,51665.0
2019-01-14 12:00:00,97.55,97.56,97.45,97.54,71644.0,97.55,97.56,97.45,97.54,71644.0
2019-01-14 12:10:00,97.53,97.57,97.47,97.51,99861.0,97.53,97.57,97.47,97.51,99861.0
2019-01-14 12:20:00,97.5,97.55,97.45,97.54,45449.0,97.5,97.55,97.45,97.54,45449.0
2019-01-14 12:30:00,97.54,97.56,97.43,97.46,48921.0,97.54,97.56,97.43,97.46,48921.0
2019-01-14 12:40:00,97.48,97.52,97.29,97.38,64899.0,97.48,97.52,97.29,97.38,64899.0
2019-01-14 12:50:00,97.4,97.5,97.38,97.49,37796.0,97.4,97.5,97.38,97.49,37796.0
2019-01-14 13:00:00,97.46,97.5,97.42,97.5,35642.0,97.46,97.5,97.42,97.5,35642.0
2019-01-14 13:10:00,97.5,97.57,97.48,97.54,27414.0,97.5,97.57,97.48,97.54,27414.0
2019-01-14 13:20:00,97.55,97.56,97.48,97.5,25327.0,97.55,97.56,97.48,97.5,25327.0
2019-01-14 13:30:00,97.49,97.56,97.47,97.51,34628.0,97.49,97.56,97.47,97.51,34628.0
2019-01-14 13:40:00,97.52,97.63,97.5,97.54,18570.0,97.52,97.63,97.5,97.54,18570.0
2019-01-14 13:50:00,97.55,97.56,97.46,97.5,43244.0,97.55,97.56,97.46,97.5,43244.0
2019-01-14 14:00:00,97.5,97.55,97.45,97.5,61098.0,97.5,97.55,97.45,97.5,61098.0
2019-01-14 14:10:00,97.49,97.53,97.43,97.5,56632.0,97.49,97.53,97.43,97.5,56632.0
2019-01-14 14:20:00,97.5,97.51,97.34,97.42,47277.0,97.5,97.51,97.34,97.42,47277.0
2019-01-14 14:30:00,97.43,97.53,97.42,97.5,68889.0,97.43,97.53,97.42,97.5,68889.0
2019-01-14 14:40:00,97.51,97.52,97.43,97.46,48664.0,97.51,97.52,97.43,97.46,48664.0
2019-01-14 14:50:00,97.47,97.53,97.43,97.48,55694.0,97.47,97.53,97.43,97.48,55694.0
2019-01-14 15:00:00,97.47,97.51,97.39,97.48,32930.0,97.47,97.51,97.39,97.48,32930.0
2019-01-14 15:10:00,97.48,97.51,97.41,97.47,57640.0,97.48,97.51,97.41,97.47,57640.0
2019-01-14 15:20:00,97.47,97.5,97.38,97.38,49287.0,97.47,97.5,97.38,97.38,49287.0
2019-01-14 15:30:00,97.39,97.45,97.06,97.08,54263.0,97.39,97.45,97.06,97.08,54263.0
2019-01-14 15:40:00,97.07,97.12,97.0,97.07,77520.0,97.07,97.12,97.0,97.07,77520.0
2019-01-14 15:50:00,97.08,97.37,96.99,97.22,179035.0,97.08,97.37,96.99,97.22,179035.0
2019-01-15 09:30:00,97.45,97.58,96.82,97.34,22928.0,97.45,97.58,96.82,97.34,22928.0
2019-01-15 09:40:00,97.34,97.36,96.96,97.0,96477.0,97.34,97.36,96.96,97.0,96477.0
2019-01-15 09:50:00,97.02,97.19,96.97,97.0,24712.0,97.02,97.19,96.97,97.0,24712.0
2019-01-15 10:00:00,97.0,97.32,97.0,97.22,38454.0,97.0,97.32,97.0,97.22,38454.0
2019-01-15 10:10:00,97.18,97.32,97.09,97.22,92863.0,97.18,97.32,97.09,97.22,92863.0
2019-01-15 10:20:00,97.2,97.34,97.04,97.28,47105.0,97.2,97.34,97.04,97.28,47105.0
2019-01-15 10:30:00,97.3,97.42,97.25,97.3,42851.0,97.3,97.42,97.25,97.3,42851.0
2019-01-15 10:40:00,97.29,97.39,97.14,97.14,37571.0,97.29,97.39,97.14,97.14,37571.0
2019-01-15 10:50:00,97.11,97.15,96.9,97.15,27722.0,97.11,97.15,96.9,97.15,27722.0
2019-01-15 11:00:00,97.14,97.15,97.01,97.09,29471.0,97.14,97.15,97.01,97.09,29471.0
2019-01-15 11:10:00,97.07,97.1,96.98,97.09,70537.0,97.07,97.1,96.98,97.09,70537.0
2019-01-15 11:20:00,97.08,97.11,96.6,96.83,176681.0,97.08,97.11,96.6,96.83,176681.0
2019-01-15 11:30:00,96.8,96.88,96.73,96.86,16761.0,96.8,96.88,96.73,96.86,16761.0
2019-01-15 11:40:00,96.84,96.89,96.75,96.8,14281.0,96.84,96.89,96.75,96.8,14281.0
2019-01-15 11:50:00,96.81,96.94,96.74,96.87,15864.0,96.81,96.94,96.74,96.87,15864.0
2019-01-15 12:00:00,96.85,97.06,96.83,96.92,30272.0,96.85,97.06,96.83,96.92,30272.0
2019-01-15 12:10:00,96.92,96.98,96.9,96.98,13211.0,96.92,96.98,96.9,96.98,13211.0
2019-01-15 12:20:00,97.0,97.02,96.64,96.67,80521.0,97.0,97.02,96.64,96.67,80521.0
2019-01-15 12:30:00,96.65,96.67,96.44,96.65,18453.0,96.65,96.67,96.44,96.65,18453.0
2019-01-15 12:40:00,96.67,96.7,96.3,96.51,51006.0,96.67,96.7,96.3,96.51,51006.0
2019-01-15 12:50:00,96.46,96.55,96.36,96.43,63890.0,96.46,96.55,96.36,96.43,63890.0
2019-01-15 13:00:00,96.45,96.53,96.41,96.47,37088.0,96.45,96.53,96.41,96.47,37088.0
2019-01-15 13:10:00,96.45,96.53,96.44,96.45,24531.0,96.45,96.53,96.44,96.45,24531.0
2019-01-15 13:20:00,96.45,96.47,96.22,96.22,58334.0,96.45,96.47,96.22,96.22,58334.0
2019-01-15 13:30:00,96.22,96.33,96.15,96.15,25835.0,96.22,96.33,96.15,96.15,25835.0
2019-01-15 13:40:00,96.15,96.29,96.14,96.29,54365.0,96.15,96.29,96.14,96.29,54365.0
2019-01-15 13:50:00,96.27,96.32,96.16,96.16,62148.0,96.27,96.32,96.16,96.16,62148.0
2019-01-15 14:00:00,96.15,96.3,96.03,96.04,110167.0,96.15,96.3,96.03,96.04,110167.0
2019-01-15 14:10:00,96.05,96.21,96.01,96.15,104591.0,96.05,96.21,96.01,96.15,104591.0
2019-01-15 14:20:00,96.13,96.15,95.53,95.58,34458.0,96.13,96.15,95.53,95.58,34458.0
2019-01-15 14:30:00,95.56,95.68,95.47,95.61,69068.0,95.56,95.68,95.47,95.61,69068.0
2019-01-15 14:40:00,95.61,95.88,95.59,95.63,203679.0,95.61,95.88,95.59,95.63,203679.0
2019-01-15 14:50:00,95.64,95.9,95.63,95.82,56133.0,95.64,95.9,95.63,95.82,56133.0
2019-01-15 15:00:00,95.82,96.03,95.82,95.96,66661.0,95.82,96.03,95.82,95.96,66661.0
2019-01-15 15:10:00,95.97,95.99,95.87,95.89,53489.0,95.97,95.99,95.87,95.89,53489.0
2019-01-15 15:20:00,95.89,95.9,95.66,95.73,103380.0,95.89,95.9,95.66,95.73,103380.0
2019-01-15 15:30:00,95.74,95.97,95.69,95.88,111594.0,95.74,95.97,95.69,95.88,111594.0
2019-01-15 15:40:00,95.88,96.23,95.81,96.2,114896.0,95.88,96.23,95.81,96.2,114896.0
2019-01-15 15:50:00,96.2,96.21,95.94,95.94,209767.0,96.2,96.21,95.94,95.94,209767.0
2019-01-16 09:30:00,95.72,96.18,95.32,95.42,61158.0,95.72,96.18,95.32,95.42,61158.0
2019-01-16 09:40:00,95.38,95.8,95.32,95.7,54106.0,95.38,95.8,95.32,95.7,54106.0
2019-01-16 09:50:00,95.75,95.75,95.46,95.68,37939.0,95.75,95.75,95.46,95.68,37939.0
2019-01-16 10:00:00,95.7,95.7,95.51,95.53,25057.0,95.7,95.7,95.51,95.53,25057.0
2019-01-16 10:10:00,95.54,95.59,95.27,95.32,33119.0,95.54,95.59,95.27,95.32,33119.0
2019-01-16 10:20:00,95.32,95.32,94.88,94.92,49192.0,95.32,95.32,94.88,94.92,49192.0
2019-01-16 10:30:00,94.95,95.36,94.94,95.3,36363.0,94.95,95.36,94.94,95.3,36363.0
2019-01-16 10:40:00,95.29,95.29,94.86,94.86,52814.0,95.29,95.29,94.86,94.86,52814.0
2019-01-16 10:50:00,94.86,95.12,94.84,94.84,76645.0,94.86,95.12,94.84,94.84,76645.0
2019-01-16 11:00:00,94.85,95.07,94.78,94.95,49887.0,94.85,95.07,94.78,94.95,49887.0
2019-01-16 11:10:00,94.96,95.05,94.81,94.99,77314.0,94.96,95.05,94.81,94.99,77314.0
2019-01-16 11:20:00,95.0,95.07,94.78,94.84,46778.0,95.0,95.07,94.78,94.84,46778.0
2019-01-16 11:30:00,94.84,95.01,94.69,94.73,60473.0,94.84,95.01,94.69,94.73,60473.0
2019-01-16 11:40:00,94.72,94.73,94.29,94.33,82454.0,94.72,94.73,94.29,94.33,82454.0
2019-01-16 11:50:00,94.32,94.53,94.31,94.49,28834.0,94.32,94.53,94.31,94.49,28834.0
2019-01-16 12:00:00,94.5,94.56,94.4,94.48,46522.0,94.5,94.56,94.4,94.48,46522.0
2019-01-16 12:10:00,94.49,94.59,94.26,94.31,123762.0,94.49,94.59,94.26,94.31,123762.0
2019-01-16 12:20:00,94.3,94.58,94.27,94.56,39786.0,94.3,94.58,94.27,94.56,39786.0
2019-01-16 12:30:00,94.57,94.61,94.31,94.44,55727.0,94.57,94.61,94.31,94.44,55727.0
2019-01-16 12:40:00,94.45,94.63,94.39,94.46,49568.0,94.45,94.63,94.39,94.46,49568.0
2019-01-16 12:50:00,94.46,94.63,94.46,94.58,29897.0,94.46,94.63,94.46,94.58,29897.0
2019-01-16 13:00:00,94.55,94.55,94.38,94.46,47297.0,94.55,94.55,94.38,94.46,47297.0
2019-01-16 13:10:00,94.47,94.47,94.34,94.37,33449.0,94.47,94.47,94.34,94.37,33449.0
2019-01-16 13:20:00,94.36,94.37,94.1,94.18,88469.0,94.36,94.37,94.1,94.18,88469.0
2019-01-16 13:30:00,94.18,94.21,94.04,94.09,79495.0,94.18,94.21,94.04,94.09,79495.0
2019-01-16 13:40:00,94.09,94.17,94.08,94.17,26440.0,94.09,94.17,94.08,94.17,26440.0
2019-01-16 13:50:00,94.16,94.16,94.01,94.12,43213.0,94.16,94.16,94.01,94.12,43213.0
2019-01-16 14:00:00,94.13,94.14,94.05,94.07,41696.0,94.13,94.14,94.05,94.07,41696.0
2019-01-16 14:10:00,94.07,94.22,94.06,94.15,46342.0,94.07,94.22,94.06,94.15,46342.0
2019-01-16 14:20:00,94.16,94.26,94.11,94.13,37790.0,94.16,94.26,94.11,94.13,37790.0
2019-01-16 14:30:00,94.14,94.27,94.08,94.24,47374.0,94.14,94.27,94.08,94.24,47374.0
2019-01-16 14:40:00,94.26,94.31,94.17,94.31,37094.0,94.26,94.31,94.17,94.31,37094.0
2019-01-16 14:50:00,94.31,94.34,94.1,94.11,89963.0,94.31,94.34,94.1,94.11,89963.0
2019-01-16 15:00:00,94.11,94.17,94.05,94.11,76445.0,94.11,94.17,94.05,94.11,76445.0
2019-01-16 15:10:00,94.11,94.14,94.01,94.06,52197.0,94.11,94.14,94.01,94.06,52197.0
2019-01-16 15:20:00,94.06,94.09,93.9,94.02,74885.0,94.06,94.09,93.9,94.02,74885.0
2019-01-16 15:30:00,94.02,94.02,93.86,93.91,111700.0,94.02,94.02,93.86,93.91,111700.0
2019-01-16 15:40:00,93.9,93.94,93.77,93.89,118219.0,93.9,93.94,93.77,93.89,118219.0
2019-01-16 15:50:00,93.89,93.97,93.82,93.86,216573.0,93.89,93.97,93.82,93.86,216573.0
2019-01-17 09:30:00,93.29,93.62,93.01,93.04,71144.0,93.29,93.62,93.01,93.04,71144.0
2019-01-17 09:40:00,93.08,93.46,93.03,93.31,46086.0,93.08,93.46,93.03,93.31,46086.0
2019-01-17 09:50:00,93.31,93.42,93.08,93.37,153698.0,93.31,93.42,93.08,93.37,153698.0
2019-01-17 10:00:00,93.36,93.54,93.21,93.28,161603.0,93.36,93.54,93.21,93.28,161603.0
2019-01-17 10:10:00,93.27,93.27,93.06,93.12,68912.0,93.27,93.27,93.06,93.12,68912.0
2019-01-17 10:20:00,93.11,93.15,92.92,92.97,127492.0,93.11,93.15,92.92,92.97,127492.0
2019-01-17 10:30:00,92.98,93.1,92.93,93.03,59285.0,92.98,93.1,92.93,93.03,59285.0
2019-01-17 10:40:00,93.03,93.3,93.01,93.15,47839.0,93.03,93.3,93.01,93.15,47839.0
2019-01-17 10:50:00,93.15,93.3,93.14,93.15,32347.0,93.15,93.3,93.14,93.15,32347.0
2019-01-17 11:00:00,93.16,93.26,93.11,93.23,61290.0,93.16,93.26,93.11,93.23,61290.0
2019-01-17 11:10:00,93.23,93.3,93.17,93.23,71240.0,93.23,93.3,93.17,93.23,71240.0
2019-01-17 11:20:00,93.23,93.24,93.1,93.18,114361.0,93.23,93.24,93.1,93.18,114361.0
2019-01-17 11:30:00,93.16,93.26,93.14,93.17,75437.0,93.16,93.26,93.14,93.17,75437.0
2019-01-17 11:40:00,93.18,93.23,93.15,93.2,57260.0,93.18,93.23,93.15,93.2,57260.0
2019-01-17 11:50:00,93.22,93.24,93.16,93.21,63270.0,93.22,93.24,93.16,93.21,63270.0
2019-01-17 12:00:00,93.2,93.49,93.19,93.49,47016.0,93.2,93.49,93.19,93.49,47016.0
2019-01-17 12:10:00,93.48,93.52,93.42,93.48,16850.0,93.48,93.52,93.42,93.48,16850.0
2019-01-17 12:20:00,93.47,93.53,93.39,93.51,22458.0,93.47,93.53,93.39,93.51,22458.0
2019-01-17 12:30:00,93.52,93.79,93.49,93.79,33650.0,93.52,93.79,93.49,93.79,33650.0
2019-01-17 12:40:00,93.79,93.84,93.59,93.75,29125.0,93.79,93.84,93.59,93.75,29125.0
2019-01-17 12:50:00,93.75,93.79,93.62,93.74,17704.0,93.75,93.79,93.62,93.74,17704.0
2019-01-17 13:00:00,93.75,93.94,93.72,93.93,16166.0,93.75,93.94,93.72,93.93,16166.0
2019-01-17 13:10:00,93.93,94.07,93.9,94.04,18663.0,93.93,94.07,93.9,94.04,18663.0
2019-01-17 13:20:00,94.03,94.25,94.02,94.04,93377.0,94.03,94.25,94.02,94.04,93377.0
2019-01-17 13:30:00,94.03,94.1,93.95,93.98,33859.0,94.03,94.1,93.95,93.98,33859.0
2019-01-17 13:40:00,93.98,94.01,93.93,93.93,29315.0,93.98,94.01,93.93,93.93,29315.0
2019-01-17 13:50:00,93.94,93.96,93.83,93.84,44925.0,93.94,93.96,93.83,93.84,44925.0
2019-01-17 14:00:00,93.85,93.93,93.69,93.87,48153.0,93.85,93.93,93.69,93.87,48153.0
2019-01-17 14:10:00,93.9,93.93,93.83,93.85,32223.0,93.9,93.93,93.83,93.85,32223.0
2019-01-17 14:20:00,93.85,93.94,93.82,93.91,27888.0,93.85,93.94,93.82,93.91,27888.0
2019-01-17 14:30:00,93.9,93.97,93.84,93.92,64590.0,93.9,93.97,93.84,93.92,64590.0
2019-01-17 14:40:00,93.92,94.36,93.9,94.29,68882.0,93.92,94.36,93.9,94.29,68882.0
2019-01-17 14:50:00,94.28,94.31,93.9,94.08,58894.0,94.28,94.31,93.9,94.08,58894.0
2019-01-17 15:00:00,94.11,94.17,93.95,94.06,79663.0,94.11,94.17,93.95,94.06,79663.0
2019-01-17 15:10:00,94.05,94.19,93.97,94.19,22785.0,94.05,94.19,93.97,94.19,22785.0
2019-01-17 15:20:00,94.19,94.38,94.14,94.36,72560.0,94.19,94.38,94.14,94.36,72560.0
2019-01-17 15:30:00,94.35,94.64,94.35,94.6,79267.0,94.35,94.64,94.35,94.6,79267.0
2019-01-17 15:40:00,94.6,94.65,94.39,94.49,218282.0,94.6,94.65,94.39,94.49,218282.0
2019-01-17 15:50:00,94.48,94.62,94.39,94.56,332685.0,94.48,94.62,94.39,94.56,332685.0
2019-01-18 09:30:00,95.29,95.74,94.95,95.18,212528.0,95.29,95.74,94.95,95.18,212528.0
2019-01-18 09:40:00,95.22,95.35,94.76,94.84,28106.0,95.22,95.35,94.76,94.84,28106.0
2019-01-18 09:50:00,94.83,94.94,94.65,94.91,14492.0,94.83,94.94,94.65,94.91,14492.0
2019-01-18 10:00:00,94.91,95.0,94.83,94.91,22161.0,94.91,95.0,94.83,94.91,22161.0
2019-01-18 10:10:00,94.91,95.34,94.88,95.19,44787.0,94.91,95.34,94.88,95.19,44787.0
2019-01-18 10:20:00,95.18,95.22,95.06,95.09,30371.0,95.18,95.22,95.06,95.09,30371.0
2019-01-18 10:30:00,95.01,95.19,95.0,95.05,26216.0,95.01,95.19,95.0,95.05,26216.0
2019-01-18 10:40:00,95.06,95.41,95.04,95.28,19837.0,95.06,95.41,95.04,95.28,19837.0
2019-01-18 10:50:00,95.28,95.4,95.23,95.23,11252.0,95.28,95.4,95.23,95.23,11252.0
2019-01-18 11:00:00,95.25,95.42,95.22,95.42,18931.0,95.25,95.42,95.22,95.42,18931.0
2019-01-18 11:10:00,95.44,95.48,95.3,95.35,19175.0,95.44,95.48,95.3,95.35,19175.0
2019-01-18 11:20:00,95.35,95.52,95.35,95.51,18626.0,95.35,95.52,95.35,95.51,18626.0
2019-01-18 11:30:00,95.5,95.58,95.44,95.58,20769.0,95.5,95.58,95.44,95.58,20769.0
2019-01-18 11:40:00,95.58,95.58,95.44,95.47,38009.0,95.58,95.58,95.44,95.47,38009.0
2019-01-18 11:50:00,95.47,95.47,95.26,95.31,45496.0,95.47,95.47,95.26,95.31,45496.0
2019-01-18 12:00:00,95.31,95.45,95.31,95.41,30475.0,95.31,95.45,95.31,95.41,30475.0
2019-01-18 12:10:00,95.41,95.55,95.36,95.45,28245.0,95.41,95.55,95.36,95.45,28245.0
2019-01-18 12:20:00,95.47,95.49,95.33,95.36,22785.0,95.47,95.49,95.33,95.36,22785.0
2019-01-18 12:30:00,95.37,95.4,95.31,95.35,36828.0,95.37,95.4,95.31,95.35,36828.0
2019-01-18 12:40:00,95.35,95.35,95.19,95.21,135558.0,95.35,95.35,95.19,95.21,135558.0
2019-01-18 12:50:00,95.2,95.21,94.98,95.05,116397.0,95.2,95.21,94.98,95.05,116397.0
2019-01-18 13:00:00,95.05,95.21,94.99,95.17,159108.0,95.05,95.21,94.99,95.17,159108.0
2019-01-18 13:10:00,95.17,95.19,94.86,94.9,64584.0,95.17,95.19,94.86,94.9,64584.0
2019-01-18 13:20:00,94.9,95.0,94.76,94.78,63815.0,94.9,95.0,94.76,94.78,63815.0
2019-01-18 13:30:00,94.8,94.82,94.58,94.68,51794.0,94.8,94.82,94.58,94.68,51794.0
2019-01-18 13:40:00,94.67,94.84,94.63,94.84,46398.0,94.67,94.84,94.63,94.84,46398.0
2019-01-18 13:50:00,94.86,94.96,94.81,94.84,31565.0,94.86,94.96,94.81,94.84,31565.0
2019-01-18 14:00:00,94.83,94.86,94.62,94.79,63399.0,94.83,94.86,94.62,94.79,63399.0
2019-01-18 14:10:00,94.78,94.94,94.72,94.85,46995.0,94.78,94.94,94.72,94.85,46995.0
2019-01-18 14:20:00,94.84,94.88,94.7,94.73,36263.0,94.84,94.88,94.7,94.73,36263.0
2019-01-18 14:30:00,94.73,94.82,94.67,94.73,34901.0,94.73,94.82,94.67,94.73,34901.0
2019-01-18 14:40:00,94.73,94.84,94.68,94.75,35481.0,94.73,94.84,94.68,94.75,35481.0
2019-01-18 14:50:00,94.76,94.76,94.62,94.65,50623.0,94.76,94.76,94.62,94.65,50623.0
2019-01-18 15:00:00,94.63,94.7,94.53,94.56,37738.0,94.63,94.7,94.53,94.56,37738.0
2019-01-18 15:10:00,94.56,94.65,94.52,94.56,51475.0,94.56,94.65,94.52,94.56,51475.0
2019-01-18 15:20:00,94.57,94.76,94.53,94.7,69929.0,94.57,94.76,94.53,94.7,69929.0
2019-01-18 15:30:00,94.7,94.83,94.66,94.77,94285.0,94.7,94.83,94.66,94.77,94285.0
2019-01-18 15:40:00,94.77,94.9,94.69,94.7,107345.0,94.77,94.9,94.69,94.7,107345.0
2019-01-18 15:50:00,94.69,94.7,94.49,94.66,290550.0,94.69,94.7,94.49,94.66,290550.0
2019-01-22 09:30:00,94.12,95.12,94.12,94.61,74133.0,94.12,95.12,94.12,94.61,74133.0
2019-01-22 09:40:00,94.58,95.44,94.56,95.43,54467.0,94.58,95.44,94.56,95.43,54467.0
2019-01-22 09:50:00,95.41,95.44,94.95,95.13,47352.0,95.41,95.44,94.95,95.13,47352.0
2019-01-22 10:00:00,95.1,95.24,94.94,95.19,23835.0,95.1,95.24,94.94,95.19,23835.0
2019-01-22 10:10:00,95.18,95.2,94.96,95.11,31312.0,95.18,95.2,94.96,95.11,31312.0
2019-01-22 10:20:00,95.12,95.3,95.02,95.03,36209.0,95.12,95.3,95.02,95.03,36209.0
2019-01-22 10:30:00,95.01,95.59,95.0,95.55,90039.0,95.01,95.59,95.0,95.55,90039.0
2019-01-22 10:40:00,95.53,95.93,95.48,95.93,50114.0,95.53,95.93,95.48,95.93,50114.0
2019-01-22 10:50:00,95.93,96.06,95.88,96.03,38736.0,95.93,96.06,95.88,96.03,38736.0
2019-01-22 11:00:00,96.04,96.21,95.98,96.13,41185.0,96.04,96.21,95.98,96.13,41185.0
2019-01-22 11:10:00,96.13,96.43,96.09,96.38,38566.0,96.13,96.43,96.09,96.38,38566.0
2019-01-22 11:20:00,96.4,96.66,96.4,96.62,50589.0,96.4,96.66,96.4,96.62,50589.0
2019-01-22 11:30:00,96.63,96.73,96.31,96.31,29304.0,96.63,96.73,96.31,96.31,29304.0
2019-01-22 11:40:00,96.32,96.45,96.12,96.39,29280.0,96.32,96.45,96.12,96.39,29280.0
2019-01-22 11:50:00,96.38,96.44,96.13,96.19,20950.0,96.38,96.44,96.13,96.19,20950.0
2019-01-22 12:00:00,96.18,96.34,96.13,96.3,31101.0,96.18,96.34,96.13,96.3,31101.0
2019-01-22 12:10:00,96.32,96.32,96.06,96.08,21226.0,96.32,96.32,96.06,96.08,21226.0
2019-01-22 12:20:00,96.09,96.1,95.8,95.97,30012.0,96.09,96.1,95.8,95.97,30012.0
2019-01-22 12:30:00,95.96,96.09,95.91,96.04,26804.0,95.96,96.09,95.91,96.04,26804.0
2019-01-22 12:40:00,96.02,96.23,96.02,96.14,24108.0,96.02,96.23,96.02,96.14,24108.0
2019-01-22 12:50:00,96.15,96.18,96.07,96.07,19430.0,96.15,96.18,96.07,96.07,19430.0
2019-01-22 13:00:00,96.04,96.04,95.67,95.71,17548.0,96.04,96.04,95.67,95.71,17548.0
2019-01-22 13:10:00,95.72,95.75,95.58,95.61,31215.0,95.72,95.75,95.58,95.61,31215.0
2019-01-22 13:20:00,95.61,95.83,95.59,95.8,27482.0,95.61,95.83,95.59,95.8,27482.0
2019-01-22 13:30:00,95.8,96.0,95.75,96.0,31913.0,95.8,96.0,95.75,96.0,31913.0
2019-01-22 13:40:00,95.99,96.01,95.79,95.86,37932.0,95.99,96.01,95.79,95.86,37932.0
2019-01-22 13:50:00,95.9,96.02,95.81,95.82,27465.0,95.9,96.02,95.81,95.82,27465.0
2019-01-22 14:00:00,95.82,95.86,95.58,95.58,24035.0,95.82,95.86,95.58,95.58,24035.0
2019-01-22 14:10:00,95.56,95.75,95.54,95.68,26345.0,95.56,95.75,95.54,95.68,26345.0
2019-01-22 14:20:00,95.7,95.71,95.44,95.55,24857.0,95.7,95.71,95.44,95.55,24857.0
2019-01-22 14:30:00,95.55,95.59,95.3,95.36,33636.0,95.55,95.59,95.3,95.36,33636.0
2019-01-22 14:40:00,95.36,95.41,95.09,95.12,43621.0,95.36,95.41,95.09,95.12,43621.0
2019-01-22 14:50:00,95.12,95.34,95.1,95.32,37873.0,95.12,95.34,95.1,95.32,37873.0
2019-01-22 15:00:00,95.31,95.31,95.1,95.19,47312.0,95.31,95.31,95.1,95.19,47312.0
2019-01-22 15:10:00,95.21,95.38,95.15,95.31,35861.0,95.21,95.38,95.15,95.31,35861.0
2019-01-22 15:20:00,95.32,95.53,95.31,95.51,38590.0,95.32,95.53,95.31,95.51,38590.0
2019-01-22 15:30:00,95.51,95.6,95.21,95.6,59290.0,95.51,95.6,95.21,95.6,59290.0
2019-01-22 15:40:00,95.59,95.65,95.41,95.49,65883.0,95.59,95.65,95.41,95.49,65883.0
2019-01-22 15:50:00,95.48,95.75,95.37,95.75,155657.0,95.48,95.75,95.37,95.75,155657.0
2019-01-23 09:30:00,95.53,96.02,95.25,95.86,70626.0,95.53,96.02,95.25,95.86,70626.0
2019-01-23 09:40:00,95.86,96.17,95.8,96.09,17357.0,95.86,96.17,95.8,96.09,17357.0
2019-01-23 09:50:00,96.15,96.27,95.83,95.86,20866.0,96.15,96.27,95.83,95.86,20866.0
2019-01-23 10:00:00,95.83,95.85,95.59,95.83,13150.0,95.83,95.85,95.59,95.83,13150.0
2019-01-23 10:10:00,95.81,95.86,95.4,95.48,22418.0,95.81,95.86,95.4,95.48,22418.0
2019-01-23 10:20:00,95.48,95.6,95.42,95.48,14817.0,95.48,95.6,95.42,95.48,14817.0
2019-01-23 10:30:00,95.46,95.51,95.35,95.41,21108.0,95.46,95.51,95.35,95.41,21108.0
2019-01-23 10:40:00,95.41,95.48,95.33,95.36,11200.0,95.41,95.48,95.33,95.36,11200.0
2019-01-23 10:50:00,95.34,95.36,95.19,95.29,14138.0,95.34,95.36,95.19,95.29,14138.0
2019-01-23 11:00:00,95.3,95.32,95.23,95.25,22752.0,95.3,95.32,95.23,95.25,22752.0
2019-01-23 11:10:00,95.27,95.37,95.11,95.14,24303.0,95.27,95.37,95.11,95.14,24303.0
2019-01-23 11:20:00,95.12,95.15,94.89,95.01,30597.0,95.12,95.15,94.89,95.01,30597.0
2019-01-23 11:30:00,95.01,95.02,94.68,94.72,116545.0,95.01,95.02,94.68,94.72,116545.0
2019-01-23 11:40:00,94.71,94.72,94.47,94.51,29710.0,94.71,94.72,94.47,94.51,29710.0
2019-01-23 11:50:00,94.52,94.54,94.23,94.32,26592.0,94.52,94.54,94.23,94.32,26592.0
2019-01-23 12:00:00,94.3,94.33,94.05,94.1,28654.0,94.3,94.33,94.05,94.1,28654.0
2019-01-23 12:10:00,94.09,94.19,93.89,93.93,40902.0,94.09,94.19,93.89,93.93,40902.0
2019-01-23 12:20:00,93.95,94.08,93.84,93.98,43256.0,93.95,94.08,93.84,93.98,43256.0
2019-01-23 12:30:00,93.96,94.15,93.96,94.05,37132.0,93.96,94.15,93.96,94.05,37132.0
2019-01-23 12:40:00,94.04,94.25,94.02,94.18,21953.0,94.04,94.25,94.02,94.18,21953.0
2019-01-23 12:50:00,94.17,94.31,94.13,94.17,28292.0,94.17,94.31,94.13,94.17,28292.0
2019-01-23 13:00:00,94.17,94.17,93.95,94.08,37074.0,94.17,94.17,93.95,94.08,37074.0
2019-01-23 13:10:00,94.09,94.33,94.03,94.25,26437.0,94.09,94.33,94.03,94.25,26437.0
2019-01-23 13:20:00,94.26,94.31,94.23,94.29,20315.0,94.26,94.31,94.23,94.29,20315.0
2019-01-23 13:30:00,94.3,94.49,94.28,94.47,25248.0,94.3,94.49,94.28,94.47,25248.0
2019-01-23 13:40:00,94.47,94.78,94.46,94.76,31899.0,94.47,94.78,94.46,94.76,31899.0
2019-01-23 13:50:00,94.75,94.8,94.64,94.72,35481.0,94.75,94.8,94.64,94.72,35481.0
2019-01-23 14:00:00,94.73,94.89,94.69,94.73,29187.0,94.73,94.89,94.69,94.73,29187.0
2019-01-23 14:10:00,94.73,94.83,94.71,94.74,28702.0,94.73,94.83,94.71,94.74,28702.0
2019-01-23 14:20:00,94.74,95.01,94.72,95.01,35661.0,94.74,95.01,94.72,95.01,35661.0
2019-01-23 14:30:00,95.0,95.0,94.75,94.78,67776.0,95.0,95.0,94.75,94.78,67776.0
2019-01-23 14:40:00,94.76,94.77,94.48,94.56,30627.0,94.76,94.77,94.48,94.56,30627.0
2019-01-23 14:50:00,94.58,94.65,94.48,94.52,31169.0,94.58,94.65,94.48,94.52,31169.0
2019-01-23 15:00:00,94.52,94.73,94.5,94.61,35583.0,94.52,94.73,94.5,94.61,35583.0
2019-01-23 15:10:00,94.61,94.77,94.57,94.76,42523.0,94.61,94.77,94.57,94.76,42523.0
2019-01-23 15:20:00,94.77,94.8,94.66,94.71,40593.0,94.77,94.8,94.66,94.71,40593.0
2019-01-23 15:30:00,94.72,94.72,94.53,94.55,57464.0,94.72,94.72,94.53,94.55,57464.0
2019-01-23 15:40:00,94.55,94.7,94.55,94.66,63667.0,94.55,94.7,94.55,94.66,63667.0
2019-01-23 15:50:00,94.65,94.66,94.3,94.44,239015.0,94.65,94.66,94.3,94.44,239015.0
2019-01-24 09:30:00,94.83,94.94,94.44,94.66,41696.0,94.83,94.94,94.44,94.66,41696.0
2019-01-24 09:40:00,94.7,95.41,94.57,95.06,146685.0,94.7,95.41,94.57,95.06,146685.0
2019-01-24 09:50:00,95.02,95.15,94.38,94.38,64244.0,95.02,95.15,94.38,94.38,64244.0
2019-01-24 10:00:00,94.38,94.51,94.16,94.34,38653.0,94.38,94.51,94.16,94.34,38653.0
2019-01-24 10:10:00,94.34,94.56,94.28,94.56,84801.0,94.34,94.56,94.28,94.56,84801.0
2019-01-24 10:20:00,94.56,94.62,94.38,94.6,81241.0,94.56,94.62,94.38,94.6,81241.0
2019-01-24 10:30:00,94.61,94.84,94.6,94.76,75340.0,94.61,94.84,94.6,94.76,75340.0
2019-01-24 10:40:00,94.75,94.79,94.66,94.68,53708.0,94.75,94.79,94.66,94.68,53708.0
2019-01-24 10:50:00,94.66,94.72,94.5,94.5,117490.0,94.66,94.72,94.5,94.5,117490.0
2019-01-24 11:00:00,94.49,94.6,94.44,94.55,37135.0,94.49,94.6,94.44,94.55,37135.0
2019-01-24 11:10:00,94.55,94.65,94.42,94.61,70411.0,94.55,94.65,94.42,94.61,70411.0
2019-01-24 11:20:00,94.6,94.64,94.51,94.6,63604.0,94.6,94.64,94.51,94.6,63604.0
2019-01-24 11:30:00,94.57,94.68,94.54,94.62,57188.0,94.57,94.68,94.54,94.62,57188.0
2019-01-24 11:40:00,94.61,94.7,94.56,94.61,40334.0,94.61,94.7,94.56,94.61,40334.0
2019-01-24 11:50:00,94.58,94.66,94.55,94.61,60610.0,94.58,94.66,94.55,94.61,60610.0
2019-01-24 12:00:00,94.6,94.63,94.48,94.5,32100.0,94.6,94.63,94.48,94.5,32100.0
2019-01-24 12:10:00,94.5,94.51,94.3,94.35,43105.0,94.5,94.51,94.3,94.35,43105.0
2019-01-24 12:20:00,94.35,94.38,94.27,94.28,43238.0,94.35,94.38,94.27,94.28,43238.0
2019-01-24 12:30:00,94.28,94.37,94.25,94.31,40312.0,94.28,94.37,94.25,94.31,40312.0
2019-01-24 12:40:00,94.32,94.38,94.19,94.2,29672.0,94.32,94.38,94.19,94.2,29672.0
2019-01-24 12:50:00,94.18,94.36,94.18,94.24,38286.0,94.18,94.36,94.18,94.24,38286.0
2019-01-24 13:00:00,94.26,94.4,94.21,94.31,177614.0,94.26,94.4,94.21,94.31,177614.0
2019-01-24 13:10:00,94.31,94.32,94.03,94.2,162041.0,94.31,94.32,94.03,94.2,162041.0
2019-01-24 13:20:00,94.19,94.39,94.16,94.31,22360.0,94.19,94.39,94.16,94.31,22360.0
2019-01-24 13:30:00,94.33,94.56,94.31,94.51,18146.0,94.33,94.56,94.31,94.51,18146.0
2019-01-24 13:40:00,94.52,94.56,94.44,94.52,15183.0,94.52,94.56,94.44,94.52,15183.0
2019-01-24 13:50:00,94.53,94.56,94.46,94.46,16604.0,94.53,94.56,94.46,94.46,16604.0
2019-01-24 14:00:00,94.45,94.7,94.39,94.63,36136.0,94.45,94.7,94.39,94.63,36136.0
2019-01-24 14:10:00,94.63,94.67,94.57,94.63,20716.0,94.63,94.67,94.57,94.63,20716.0
2019-01-24 14:20:00,94.64,94.72,94.6,94.7,23133.0,94.64,94.72,94.6,94.7,23133.0
2019-01-24 14:30:00,94.69,94.72,94.6,94.66,31083.0,94.69,94.72,94.6,94.66,31083.0
2019-01-24 14:40:00,94.66,94.67,94.53,94.55,20525.0,94.66,94.67,94.53,94.55,20525.0
2019-01-24 14:50:00,94.56,94.69,94.56,94.66,28130.0,94.56,94.69,94.56,94.66,28130.0
2019-01-24 15:00:00,94.65,94.72,94.6,94.68,25044.0,94.65,94.72,94.6,94.68,25044.0
2019-01-24 15:10:00,94.66,94.72,94.61,94.61,25426.0,94.66,94.72,94.61,94.61,25426.0
2019-01-24 15:20:00,94.58,94.63,94.51,94.52,28639.0,94.58,94.63,94.51,94.52,28639.0
2019-01-24 15:30:00,94.53,94.64,94.39,94.63,59319.0,94.53,94.64,94.39,94.63,59319.0
2019-01-24 15:40:00,94.63,94.63,94.4,94.45,84547.0,94.63,94.63,94.4,94.45,84547.0
2019-01-24 15:50:00,94.45,94.6,94.45,94.54,111795.0,94.45,94.6,94.45,94.54,111795.0
2019-01-25 09:30:00,95.19,95.56,95.19,95.56,29047.0,95.19,95.56,95.19,95.56,29047.0
2019-01-25 09:40:00,95.6,95.68,95.22,95.28,57681.0,95.6,95.68,95.22,95.28,57681.0
2019-01-25 09:50:00,95.34,95.52,95.22,95.29,27944.0,95.34,95.52,95.22,95.29,27944.0
2019-01-25 10:00:00,95.28,95.68,95.27,95.66,18992.0,95.28,95.68,95.27,95.66,18992.0
2019-01-25 10:10:00,95.66,95.98,95.61,95.94,23874.0,95.66,95.98,95.61,95.94,23874.0
2019-01-25 10:20:00,95.91,96.06,95.8,95.85,51629.0,95.91,96.06,95.8,95.85,51629.0
2019-01-25 10:30:00,95.83,96.37,95.75,96.37,51787.0,95.83,96.37,95.75,96.37,51787.0
2019-01-25 10:40:00,96.33,96.44,96.2,96.23,28177.0,96.33,96.44,96.2,96.23,28177.0
2019-01-25 10:50:00,96.25,96.26,96.07,96.14,21446.0,96.25,96.26,96.07,96.14,21446.0
2019-01-25 11:00:00,96.16,96.21,96.04,96.13,20774.0,96.16,96.21,96.04,96.13,20774.0
2019-01-25 11:10:00,96.15,96.15,95.98,96.08,23161.0,96.15,96.15,95.98,96.08,23161.0
2019-01-25 11:20:00,96.11,96.14,95.94,96.05,64694.0,96.11,96.14,95.94,96.05,64694.0
2019-01-25 11:30:00,96.03,96.4,96.02,96.36,42239.0,96.03,96.4,96.02,96.36,42239.0
2019-01-25 11:40:00,96.36,96.51,96.33,96.48,30345.0,96.36,96.51,96.33,96.48,30345.0
2019-01-25 11:50:00,96.48,96.6,96.46,96.48,56124.0,96.48,96.6,96.46,96.48,56124.0
2019-01-25 12:00:00,96.5,96.67,96.49,96.57,104302.0,96.5,96.67,96.49,96.57,104302.0
2019-01-25 12:10:00,96.55,96.66,96.46,96.65,66497.0,96.55,96.66,96.46,96.65,66497.0
2019-01-25 12:20:00,96.68,96.88,96.54,96.83,49584.0,96.68,96.88,96.54,96.83,49584.0
2019-01-25 12:30:00,96.81,97.06,96.8,97.05,39159.0,96.81,97.06,96.8,97.05,39159.0
2019-01-25 12:40:00,97.05,97.15,96.87,96.99,73400.0,97.05,97.15,96.87,96.99,73400.0
2019-01-25 12:50:00,97.02,97.08,96.89,96.98,54249.0,97.02,97.08,96.89,96.98,54249.0
2019-01-25 13:00:00,96.99,97.02,96.84,96.95,51790.0,96.99,97.02,96.84,96.95,51790.0
2019-01-25 13:10:00,96.97,97.04,96.89,96.9,61276.0,96.97,97.04,96.89,96.9,61276.0
2019-01-25 13:20:00,96.91,97.01,96.89,97.0,50106.0,96.91,97.01,96.89,97.0,50106.0
2019-01-25 13:30:00,96.98,97.02,96.93,96.99,33816.0,96.98,97.02,96.93,96.99,33816.0
2019-01-25 13:40:00,97.0,97.15,96.96,97.03,39093.0,97.0,97.15,96.96,97.03,39093.0
2019-01-25 13:50:00,97.04,97.11,97.01,97.03,28388.0,97.04,97.11,97.01,97.03,28388.0
2019-01-25 14:00:00,97.03,97.09,97.03,97.08,43966.0,97.03,97.09,97.03,97.08,43966.0
2019-01-25 14:10:00,97.09,97.09,96.96,97.04,48458.0,97.09,97.09,96.96,97.04,48458.0
2019-01-25 14:20:00,97.05,97.05,96.85,96.92,36546.0,97.05,97.05,96.85,96.92,36546.0
2019-01-25 14:30:00,96.92,97.05,96.92,97.0,35875.0,96.92,97.05,96.92,97.0,35875.0
2019-01-25 14:40:00,97.0,97.01,96.95,96.96,38166.0,97.0,97.01,96.95,96.96,38166.0
2019-01-25 14:50:00,96.96,97.12,96.95,97.06,55819.0,96.96,97.12,96.95,97.06,55819.0
2019-01-25 15:00:00,97.07,97.11,96.99,97.02,52899.0,97.07,97.11,96.99,97.02,52899.0
2019-01-25 15:10:00,97.04,97.07,96.97,97.04,48915.0,97.04,97.07,96.97,97.04,48915.0
2019-01-25 15:20:00,97.04,97.13,96.91,96.95,50447.0,97.04,97.13,96.91,96.95,50447.0
2019-01-25 15:30:00,96.96,96.97,96.82,96.94,56199.0,96.96,96.97,96.82,96.94,56199.0
2019-01-25 15:40:00,96.94,97.08,96.89,97.01,78179.0,96.94,97.08,96.89,97.01,78179.0
2019-01-25 15:50:00,97.01,97.03,96.82,96.92,234999.0,97.01,97.03,96.82,96.92,234999.0
2019-01-28 09:30:00,96.15,96.98,95.63,95.97,37498.0,96.15,96.98,95.63,95.97,37498.0
2019-01-28 09:40:00,95.93,95.98,95.74,95.74,25677.0,95.93,95.98,95.74,95.74,25677.0
2019-01-28 09:50:00,95.68,95.81,95.51,95.55,22783.0,95.68,95.81,95.51,95.55,22783.0
2019-01-28 10:00:00,95.58,95.69,95.5,95.62,25359.0,95.58,95.69,95.5,95.62,25359.0
2019-01-28 10:10:00,95.6,95.77,95.51,95.7,51574.0,95.6,95.77,95.51,95.7,51574.0
2019-01-28 10:20:00,95.71,95.92,95.66,95.86,31067.0,95.71,95.92,95.66,95.86,31067.0
2019-01-28 10:30:00,95.87,95.92,95.76,95.77,45898.0,95.87,95.92,95.76,95.77,45898.0
2019-01-28 10:40:00,95.79,96.12,95.79,96.03,28660.0,95.79,96.12,95.79,96.03,28660.0
2019-01-28 10:50:00,96.0,96.0,95.79,95.79,30164.0,96.0,96.0,95.79,95.79,30164.0
2019-01-28 11:00:00,95.79,95.79,95.57,95.64,23142.0,95.79,95.79,95.57,95.64,23142.0
2019-01-28 11:10:00,95.62,95.68,95.48,95.48,21284.0,95.62,95.68,95.48,95.48,21284.0
2019-01-28 11:20:00,95.5,95.56,95.41,95.44,18897.0,95.5,95.56,95.41,95.44,18897.0
2019-01-28 11:30:00,95.45,95.51,95.21,95.24,16771.0,95.45,95.51,95.21,95.24,16771.0
2019-01-28 11:40:00,95.22,95.25,94.99,94.99,28803.0,95.22,95.25,94.99,94.99,28803.0
2019-01-28 11:50:00,94.98,95.11,94.95,94.95,23093.0,94.98,95.11,94.95,94.95,23093.0
2019-01-28 12:00:00,94.95,95.08,94.87,95.08,13349.0,94.95,95.08,94.87,95.08,13349.0
2019-01-28 12:10:00,95.09,95.27,95.06,95.24,15956.0,95.09,95.27,95.06,95.24,15956.0
2019-01-28 12:20:00,95.23,95.34,95.22,95.28,8365.0,95.23,95.34,95.22,95.28,8365.0
2019-01-28 12:30:00,95.31,95.33,95.21,95.26,8859.0,95.31,95.33,95.21,95.26,8859.0
2019-01-28 12:40:00,95.28,95.38,95.24,95.36,14096.0,95.28,95.38,95.24,95.36,14096.0
2019-01-28 12:50:00,95.36,95.37,95.27,95.3,7756.0,95.36,95.37,95.27,95.3,7756.0
2019-01-28 13:00:00,95.29,95.3,95.18,95.3,16606.0,95.29,95.3,95.18,95.3,16606.0
2019-01-28 13:10:00,95.31,95.44,95.31,95.38,16797.0,95.31,95.44,95.31,95.38,16797.0
2019-01-28 13:20:00,95.38,95.46,95.35,95.38,17987.0,95.38,95.46,95.35,95.38,17987.0
2019-01-28 13:30:00,95.37,95.63,95.35,95.55,25467.0,95.37,95.63,95.35,95.55,25467.0
2019-01-28 13:40:00,95.54,95.54,95.4,95.44,13033.0,95.54,95.54,95.4,95.44,13033.0
2019-01-28 13:50:00,95.45,95.5,95.36,95.38,15169.0,95.45,95.5,95.36,95.38,15169.0
2019-01-28 14:00:00,95.39,95.41,95.21,95.27,17459.0,95.39,95.41,95.21,95.27,17459.0
2019-01-28 14:10:00,95.26,95.28,95.15,95.15,18557.0,95.26,95.28,95.15,95.15,18557.0
2019-01-28 14:20:00,95.16,95.2,95.03,95.11,14761.0,95.16,95.2,95.03,95.11,14761.0
2019-01-28 14:30:00,95.13,95.22,95.13,95.2,10790.0,95.13,95.22,95.13,95.2,10790.0
2019-01-28 14:40:00,95.21,95.23,95.18,95.23,12392.0,95.21,95.23,95.18,95.23,12392.0
2019-01-28 14:50:00,95.23,95.41,95.23,95.4,11307.0,95.23,95.41,95.23,95.4,11307.0
2019-01-28 15:00:00,95.4,95.43,95.26,95.31,16322.0,95.4,95.43,95.26,95.31,16322.0
2019-01-28 15:10:00,95.31,95.4,95.29,95.35,18176.0,95.31,95.4,95.29,95.35,18176.0
2019-01-28 15:20:00,95.38,95.54,95.35,95.51,24016.0,95.38,95.54,95.35,95.51,24016.0
2019-01-28 15:30:00,95.51,95.63,95.49,95.59,26422.0,95.51,95.63,95.49,95.59,26422.0
2019-01-28 15:40:00,95.59,95.74,95.55,95.55,66158.0,95.59,95.74,95.55,95.55,66158.0
2019-01-28 15:50:00,95.55,95.64,95.41,95.62,89900.0,95.55,95.64,95.41,95.62,89900.0
2019-01-29 09:30:00,95.55,95.9,95.15,95.18,30669.0,95.55,95.9,95.15,95.18,30669.0
2019-01-29 09:40:00,95.17,95.55,95.06,95.55,10214.0,95.17,95.55,95.06,95.55,10214.0
2019-01-29 09:50:00,95.58,95.8,95.58,95.8,7251.0,95.58,95.8,95.58,95.8,7251.0
2019-01-29 10:00:00,95.79,95.82,95.46,95.6,39689.0,95.79,95.82,95.46,95.6,39689.0
2019-01-29 10:10:00,95.6,95.69,95.37,95.4,18201.0,95.6,95.69,95.37,95.4,18201.0
2019-01-29 10:20:00,95.4,95.52,95.26,95.51,27867.0,95.4,95.52,95.26,95.51,27867.0
2019-01-29 10:30:00,95.54,95.63,95.48,95.55,20854.0,95.54,95.63,95.48,95.55,20854.0
2019-01-29 10:40:00,95.59,95.84,95.58,95.66,29006.0,95.59,95.84,95.58,95.66,29006.0
2019-01-29 10:50:00,95.61,95.62,95.4,95.42,33478.0,95.61,95.62,95.4,95.42,33478.0
2019-01-29 11:00:00,95.4,95.54,95.36,95.47,51971.0,95.4,95.54,95.36,95.47,51971.0
2019-01-29 11:10:00,95.49,95.53,95.4,95.43,16536.0,95.49,95.53,95.4,95.43,16536.0
2019-01-29 11:20:00,95.44,95.49,95.4,95.46,21039.0,95.44,95.49,95.4,95.46,21039.0
2019-01-29 11:30:00,95.48,95.48,95.36,95.42,65628.0,95.48,95.48,95.36,95.42,65628.0
2019-01-29 11:40:00,95.44,95.64,95.38,95.63,18506.0,95.44,95.64,95.38,95.63,18506.0
2019-01-29 11:50:00,95.62,95.66,95.58,95.61,10250.0,95.62,95.66,95.58,95.61,10250.0
2019-01-29 12:00:00,95.61,95.74,95.61,95.63,11782.0,95.61,95.74,95.61,95.63,11782.0
2019-01-29 12:10:00,95.65,95.81,95.62,95.73,49957.0,95.65,95.81,95.62,95.73,49957.0
2019-01-29 12:20:00,95.7,95.94,95.68,95.93,131205.0,95.7,95.94,95.68,95.93,131205.0
2019-01-29 12:30:00,95.9,95.92,95.74,95.74,39067.0,95.9,95.92,95.74,95.74,39067.0
2019-01-29 12:40:00,95.76,95.9,95.76,95.85,36574.0,95.76,95.9,95.76,95.85,36574.0
2019-01-29 12:50:00,95.86,95.9,95.83,95.86,24117.0,95.86,95.9,95.83,95.86,24117.0
2019-01-29 13:00:00,95.85,95.85,95.73,95.75,20211.0,95.85,95.85,95.73,95.75,20211.0
2019-01-29 13:10:00,95.78,95.95,95.74,95.95,22991.0,95.78,95.95,95.74,95.95,22991.0
2019-01-29 13:20:00,95.96,96.14,95.95,96.11,36442.0,95.96,96.14,95.95,96.11,36442.0
2019-01-29 13:30:00,96.12,96.38,96.12,96.36,66759.0,96.12,96.38,96.12,96.36,66759.0
2019-01-29 13:40:00,96.37,96.39,96.3,96.35,53010.0,96.37,96.39,96.3,96.35,53010.0
2019-01-29 13:50:00,96.35,96.46,96.3,96.4,36926.0,96.35,96.46,96.3,96.4,36926.0
2019-01-29 14:00:00,96.39,96.41,96.25,96.26,36170.0,96.39,96.41,96.25,96.26,36170.0
2019-01-29 14:10:00,96.26,96.3,96.24,96.27,37861.0,96.26,96.3,96.24,96.27,37861.0
2019-01-29 14:20:00,96.28,96.36,96.08,96.11,58008.0,96.28,96.36,96.08,96.11,58008.0
2019-01-29 14:30:00,96.12,96.12,95.78,95.81,32532.0,96.12,96.12,95.78,95.81,32532.0
2019-01-29 14:40:00,95.8,95.8,95.65,95.65,28302.0,95.8,95.8,95.65,95.65,28302.0
2019-01-29 14:50:00,95.66,95.78,95.63,95.71,22462.0,95.66,95.78,95.63,95.71,22462.0
2019-01-29 15:00:00,95.7,95.87,95.69,95.87,21553.0,95.7,95.87,95.69,95.87,21553.0
2019-01-29 15:10:00,95.87,95.9,95.83,95.86,31472.0,95.87,95.9,95.83,95.86,31472.0
2019-01-29 15:20:00,95.85,95.9,95.83,95.84,42923.0,95.85,95.9,95.83,95.84,42923.0
2019-01-29 15:30:00,95.85,95.91,95.77,95.88,70352.0,95.85,95.91,95.77,95.88,70352.0
2019-01-29 15:40:00,95.87,95.9,95.83,95.89,52006.0,95.87,95.9,95.83,95.89,52006.0
2019-01-29 15:50:00,95.89,96.25,95.87,96.19,181762.0,95.89,96.25,95.87,96.19,181762.0
2019-01-30 09:30:00,96.68,96.68,96.18,96.33,21552.0,96.68,96.68,96.18,96.33,21552.0
2019-01-30 09:40:00,96.34,96.5,96.11,96.16,14731.0,96.34,96.5,96.11,96.16,14731.0
2019-01-30 09:50:00,96.09,96.1,95.66,95.67,6624.0,96.09,96.1,95.66,95.67,6624.0
2019-01-30 10:00:00,95.72,95.73,95.52,95.65,19146.0,95.72,95.73,95.52,95.65,19146.0
2019-01-30 10:10:00,95.63,95.65,95.35,95.47,17580.0,95.63,95.65,95.35,95.47,17580.0
2019-01-30 10:20:00,95.43,95.56,95.33,95.5,17271.0,95.43,95.56,95.33,95.5,17271.0
2019-01-30 10:30:00,95.49,95.74,95.48,95.73,24210.0,95.49,95.74,95.48,95.73,24210.0
2019-01-30 10:40:00,95.7,95.83,95.7,95.73,21287.0,95.7,95.83,95.7,95.73,21287.0
2019-01-30 10:50:00,95.73,95.78,95.71,95.75,15446.0,95.73,95.78,95.71,95.75,15446.0
2019-01-30 11:00:00,95.77,95.9,95.77,95.87,21242.0,95.77,95.9,95.77,95.87,21242.0
2019-01-30 11:10:00,95.87,96.0,95.79,95.97,15350.0,95.87,96.0,95.79,95.97,15350.0
2019-01-30 11:20:00,95.97,96.13,95.89,95.93,18666.0,95.97,96.13,95.89,95.93,18666.0
2019-01-30 11:30:00,95.93,95.93,95.67,95.75,15570.0,95.93,95.93,95.67,95.75,15570.0
2019-01-30 11:40:00,95.76,95.93,95.72,95.93,15101.0,95.76,95.93,95.72,95.93,15101.0
2019-01-30 11:50:00,95.93,95.98,95.88,95.93,40522.0,95.93,95.98,95.88,95.93,40522.0
2019-01-30 12:00:00,95.94,96.08,95.86,95.87,61235.0,95.94,96.08,95.86,95.87,61235.0
2019-01-30 12:10:00,95.91,96.0,95.87,96.0,15799.0,95.91,96.0,95.87,96.0,15799.0
2019-01-30 12:20:00,95.99,96.1,95.86,95.87,21005.0,95.99,96.1,95.86,95.87,21005.0
2019-01-30 12:30:00,95.89,95.95,95.7,95.72,19370.0,95.89,95.95,95.7,95.72,19370.0
2019-01-30 12:40:00,95.72,95.75,95.6,95.69,14803.0,95.72,95.75,95.6,95.69,14803.0
2019-01-30 12:50:00,95.67,95.89,95.64,95.89,131457.0,95.67,95.89,95.64,95.89,131457.0
2019-01-30 13:00:00,95.86,95.89,95.81,95.86,10489.0,95.86,95.89,95.81,95.86,10489.0
2019-01-30 13:10:00,95.86,96.05,95.85,95.87,30387.0,95.86,96.05,95.85,95.87,30387.0
2019-01-30 13:20:00,95.88,95.88,95.75,95.77,18025.0,95.88,95.88,95.75,95.77,18025.0
2019-01-30 13:30:00,95.76,95.81,95.57,95.57,11200.0,95.76,95.81,95.57,95.57,11200.0
2019-01-30 13:40:00,95.59,95.65,95.52,95.52,11614.0,95.59,95.65,95.52,95.52,11614.0
2019-01-30 13:50:00,95.51,95.59,95.45,95.5,12502.0,95.51,95.59,95.45,95.5,12502.0
2019-01-30 14:00:00,95.51,96.02,95.47,95.87,60497.0,95.51,96.02,95.47,95.87,60497.0
2019-01-30 14:10:00,95.87,96.08,95.84,96.04,26111.0,95.87,96.08,95.84,96.04,26111.0
2019-01-30 14:20:00,96.08,96.4,96.02,96.15,33356.0,96.08,96.4,96.02,96.15,33356.0
2019-01-30 14:30:00,96.09,96.17,95.97,96.05,28473.0,96.09,96.17,95.97,96.05,28473.0
2019-01-30 14:40:00,96.08,96.24,96.03,96.24,22462.0,96.08,96.24,96.03,96.24,22462.0
2019-01-30 14:50:00,96.24,96.52,96.12,96.49,29909.0,96.24,96.52,96.12,96.49,29909.0
2019-01-30 15:00:00,96.48,96.48,96.28,96.28,38067.0,96.48,96.48,96.28,96.28,38067.0
2019-01-30 15:10:00,96.26,96.26,96.12,96.15,20429.0,96.26,96.26,96.12,96.15,20429.0
2019-01-30 15:20:00,96.17,96.19,95.97,95.99,26622.0,96.17,96.19,95.97,95.99,26622.0
2019-01-30 15:30:00,95.98,96.04,95.91,95.96,33415.0,95.98,96.04,95.91,95.96,33415.0
2019-01-30 15:40:00,95.96,96.11,95.89,96.07,34196.0,95.96,96.11,95.89,96.07,34196.0
2019-01-30 15:50:00,96.07,96.08,95.86,96.05,87871.0,96.07,96.08,95.86,96.05,87871.0
2019-01-31 09:30:00,96.15,96.25,95.75,95.75,17145.0,96.15,96.25,95.75,95.75,17145.0
2019-01-31 09:40:00,95.75,95.99,95.55,95.96,12971.0,95.75,95.99,95.55,95.96,12971.0
2019-01-31 09:50:00,95.98,95.99,95.72,95.76,17966.0,95.98,95.99,95.72,95.76,17966.0
2019-01-31 10:00:00,95.73,95.87,95.73,95.86,22533.0,95.73,95.87,95.73,95.86,22533.0
2019-01-31 10:10:00,95.87,96.04,95.82,96.01,30723.0,95.87,96.04,95.82,96.01,30723.0
2019-01-31 10:20:00,96.03,96.05,95.94,95.97,19353.0,96.03,96.05,95.94,95.97,19353.0
2019-01-31 10:30:00,95.95,95.98,95.75,95.79,21857.0,95.95,95.98,95.75,95.79,21857.0
2019-01-31 10:40:00,95.79,95.96,95.79,95.83,26529.0,95.79,95.96,95.79,95.83,26529.0
2019-01-31 10:50:00,95.84,96.0,95.8,95.89,99058.0,95.84,96.0,95.8,95.89,99058.0
2019-01-31 11:00:00,95.89,95.98,95.73,95.73,15472.0,95.89,95.98,95.73,95.73,15472.0
2019-01-31 11:10:00,95.74,95.76,95.62,95.71,20101.0,95.74,95.76,95.62,95.71,20101.0
2019-01-31 11:20:00,95.7,95.84,95.68,95.83,17930.0,95.7,95.84,95.68,95.83,17930.0
2019-01-31 11:30:00,95.86,95.95,95.83,95.9,26385.0,95.86,95.95,95.83,95.9,26385.0
2019-01-31 11:40:00,95.91,96.0,95.82,95.97,15980.0,95.91,96.0,95.82,95.97,15980.0
2019-01-31 11:50:00,95.98,96.17,95.92,96.08,25334.0,95.98,96.17,95.92,96.08,25334.0
2019-01-31 12:00:00,96.08,96.18,96.05,96.14,28764.0,96.08,96.18,96.05,96.14,28764.0
2019-01-31 12:10:00,96.12,96.18,96.07,96.08,13517.0,96.12,96.18,96.07,96.08,13517.0
2019-01-31 12:20:00,96.12,96.12,95.93,95.95,34997.0,96.12,96.12,95.93,95.95,34997.0
2019-01-31 12:30:00,95.95,96.11,95.95,96.1,14319.0,95.95,96.11,95.95,96.1,14319.0
2019-01-31 12:40:00,96.11,96.11,95.88,95.9,20077.0,96.11,96.11,95.88,95.9,20077.0
2019-01-31 12:50:00,95.91,95.91,95.75,95.77,19093.0,95.91,95.91,95.75,95.77,19093.0
2019-01-31 13:00:00,95.78,96.0,95.69,96.0,68961.0,95.78,96.0,95.69,96.0,68961.0
2019-01-31 13:10:00,95.97,96.01,95.88,95.94,17053.0,95.97,96.01,95.88,95.94,17053.0
2019-01-31 13:20:00,95.95,96.1,95.94,96.03,18165.0,95.95,96.1,95.94,96.03,18165.0
2019-01-31 13:30:00,96.05,96.07,95.95,96.05,37757.0,96.05,96.07,95.95,96.05,37757.0
2019-01-31 13:40:00,96.08,96.08,96.0,96.04,17781.0,96.08,96.08,96.0,96.04,17781.0
2019-01-31 13:50:00,96.05,96.1,96.0,96.1,29585.0,96.05,96.1,96.0,96.1,29585.0
2019-01-31 14:00:00,96.11,96.22,96.11,96.13,36926.0,96.11,96.22,96.11,96.13,36926.0
2019-01-31 14:10:00,96.14,96.15,96.05,96.09,22666.0,96.14,96.15,96.05,96.09,22666.0
2019-01-31 14:20:00,96.09,96.16,96.07,96.09,17632.0,96.09,96.16,96.07,96.09,17632.0
2019-01-31 14:30:00,96.08,96.21,96.07,96.18,42814.0,96.08,96.21,96.07,96.18,42814.0
2019-01-31 14:40:00,96.17,96.21,96.13,96.17,20813.0,96.17,96.21,96.13,96.17,20813.0
2019-01-31 14:50:00,96.16,96.58,96.14,96.57,173950.0,96.16,96.58,96.14,96.57,173950.0
2019-01-31 15:00:00,96.58,96.58,96.23,96.51,118656.0,96.58,96.58,96.23,96.51,118656.0
2019-01-31 15:10:00,96.51,96.51,96.19,96.2,48020.0,96.51,96.51,96.19,96.2,48020.0
2019-01-31 15:20:00,96.21,96.34,96.18,96.28,43933.0,96.21,96.34,96.18,96.28,43933.0
2019-01-31 15:30:00,96.29,96.5,96.27,96.5,50813.0,96.29,96.5,96.27,96.5,50813.0
2019-01-31 15:40:00,96.5,96.59,96.45,96.5,55902.0,96.5,96.59,96.45,96.5,55902.0
2019-01-31 15:50:00,96.51,96.89,96.5,96.82,156217.0,96.51,96.89,96.5,96.82,156217.0
2019-02-01 09:30:00,96.87,97.42,96.64,96.79,81907.0,96.87,97.42,96.64,96.79,81907.0
2019-02-01 09:40:00,96.9,97.23,96.8,97.06,32624.0,96.9,97.23,96.8,97.06,32624.0
2019-02-01 09:50:00,97.07,97.07,96.47,96.5,21012.0,97.07,97.07,96.47,96.5,21012.0
2019-02-01 10:00:00,96.52,96.83,96.49,96.75,20129.0,96.52,96.83,96.49,96.75,20129.0
2019-02-01 10:10:00,96.7,96.8,96.42,96.45,21295.0,96.7,96.8,96.42,96.45,21295.0
2019-02-01 10:20:00,96.43,96.68,96.43,96.57,23171.0,96.43,96.68,96.43,96.57,23171.0
2019-02-01 10:30:00,96.59,96.66,96.29,96.29,30803.0,96.59,96.66,96.29,96.29,30803.0
2019-02-01 10:40:00,96.29,96.37,96.21,96.22,19577.0,96.29,96.37,96.21,96.22,19577.0
2019-02-01 10:50:00,96.21,96.22,95.69,95.85,52518.0,96.21,96.22,95.69,95.85,52518.0
2019-02-01 11:00:00,95.85,95.9,95.64,95.86,86491.0,95.85,95.9,95.64,95.86,86491.0
2019-02-01 11:10:00,95.88,96.21,95.87,96.2,57224.0,95.88,96.21,95.87,96.2,57224.0
2019-02-01 11:20:00,96.22,96.28,96.18,96.19,18299.0,96.22,96.28,96.18,96.19,18299.0
2019-02-01 11:30:00,96.19,96.19,96.04,96.1,30897.0,96.19,96.19,96.04,96.1,30897.0
2019-02-01 11:40:00,96.12,96.35,96.11,96.33,13050.0,96.12,96.35,96.11,96.33,13050.0
2019-02-01 11:50:00,96.32,96.79,96.32,96.77,57750.0,96.32,96.79,96.32,96.77,57750.0
2019-02-01 12:00:00,96.76,96.84,96.68,96.71,35064.0,96.76,96.84,96.68,96.71,35064.0
2019-02-01 12:10:00,96.69,96.72,96.53,96.62,33157.0,96.69,96.72,96.53,96.62,33157.0
2019-02-01 12:20:00,96.61,96.61,96.32,96.44,23787.0,96.61,96.61,96.32,96.44,23787.0
2019-02-01 12:30:00,96.43,96.52,96.38,96.42,30311.0,96.43,96.52,96.38,96.42,30311.0
2019-02-01 12:40:00,96.42,96.43,96.28,96.35,9005.0,96.42,96.43,96.28,96.35,9005.0
2019-02-01 12:50:00,96.35,96.47,96.33,96.42,13919.0,96.35,96.47,96.33,96.42,13919.0
2019-02-01 13:00:00,96.42,96.7,96.41,96.7,16581.0,96.42,96.7,96.41,96.7,16581.0
2019-02-01 13:10:00,96.7,96.76,96.6,96.65,30395.0,96.7,96.76,96.6,96.65,30395.0
2019-02-01 13:20:00,96.65,96.73,96.56,96.71,32598.0,96.65,96.73,96.56,96.71,32598.0
2019-02-01 13:30:00,96.71,96.78,96.64,96.77,18937.0,96.71,96.78,96.64,96.77,18937.0
2019-02-01 13:40:00,96.79,96.79,96.6,96.63,15590.0,96.79,96.79,96.6,96.63,15590.0
2019-02-01 13:50:00,96.63,96.81,96.63,96.81,17982.0,96.63,96.81,96.63,96.81,17982.0
2019-02-01 14:00:00,96.84,96.84,96.72,96.78,21071.0,96.84,96.84,96.72,96.78,21071.0
2019-02-01 14:10:00,96.78,97.16,96.74,96.96,122565.0,96.78,97.16,96.74,96.96,122565.0
2019-02-01 14:20:00,96.97,97.03,96.9,96.9,30787.0,96.97,97.03,96.9,96.9,30787.0
2019-02-01 14:30:00,96.9,97.0,96.83,96.86,25214.0,96.9,97.0,96.83,96.86,25214.0
2019-02-01 14:40:00,96.87,96.92,96.7,96.7,23345.0,96.87,96.92,96.7,96.7,23345.0
2019-02-01 14:50:00,96.7,96.74,96.55,96.56,22604.0,96.7,96.74,96.55,96.56,22604.0
2019-02-01 15:00:00,96.56,96.63,96.49,96.52,28449.0,96.56,96.63,96.49,96.52,28449.0
2019-02-01 15:10:00,96.52,96.6,96.48,96.58,17003.0,96.52,96.6,96.48,96.58,17003.0
2019-02-01 15:20:00,96.58,96.62,96.55,96.61,23270.0,96.58,96.62,96.55,96.61,23270.0
2019-02-01 15:30:00,96.65,96.84,96.65,96.73,40317.0,96.65,96.84,96.65,96.73,40317.0
2019-02-01 15:40:00,96.72,96.72,96.6,96.67,49783.0,96.72,96.72,96.6,96.67,49783.0
2019-02-01 15:50:00,96.67,96.77,96.64,96.68,96728.0,96.67,96.77,96.64,96.68,96728.0
2019-02-04 09:30:00,96.77,96.77,96.12,96.42,33675.0,96.77,96.77,96.12,96.42,33675.0
2019-02-04 09:40:00,96.48,96.83,96.28,96.68,19173.0,96.48,96.83,96.28,96.68,19173.0
2019-02-04 09:50:00,96.69,96.74,96.51,96.71,24632.0,96.69,96.74,96.51,96.71,24632.0
2019-02-04 10:00:00,96.75,96.75,96.35,96.43,12994.0,96.75,96.75,96.35,96.43,12994.0
2019-02-04 10:10:00,96.44,96.86,96.44,96.63,23409.0,96.44,96.86,96.44,96.63,23409.0
2019-02-04 10:20:00,96.63,96.67,96.45,96.57,13066.0,96.63,96.67,96.45,96.57,13066.0
2019-02-04 10:30:00,96.54,96.83,96.49,96.81,12050.0,96.54,96.83,96.49,96.81,12050.0
2019-02-04 10:40:00,96.8,96.97,96.77,96.93,12028.0,96.8,96.97,96.77,96.93,12028.0
2019-02-04 10:50:00,96.98,97.1,96.88,96.95,22764.0,96.98,97.1,96.88,96.95,22764.0
2019-02-04 11:00:00,96.95,97.11,96.85,96.85,68139.0,96.95,97.11,96.85,96.85,68139.0
2019-02-04 11:10:00,96.82,96.89,96.74,96.77,7994.0,96.82,96.89,96.74,96.77,7994.0
2019-02-04 11:20:00,96.81,96.85,96.68,96.85,9100.0,96.81,96.85,96.68,96.85,9100.0
2019-02-04 11:30:00,96.84,97.01,96.81,96.96,11831.0,96.84,97.01,96.81,96.96,11831.0
2019-02-04 11:40:00,97.01,97.11,96.91,97.11,6950.0,97.01,97.11,96.91,97.11,6950.0
2019-02-04 11:50:00,97.12,97.3,97.08,97.3,37940.0,97.12,97.3,97.08,97.3,37940.0
2019-02-04 12:00:00,97.3,97.38,97.28,97.32,10890.0,97.3,97.38,97.28,97.32,10890.0
2019-02-04 12:10:00,97.34,97.42,97.29,97.4,8422.0,97.34,97.42,97.29,97.4,8422.0
2019-02-04 12:20:00,97.39,97.46,97.32,97.39,32782.0,97.39,97.46,97.32,97.39,32782.0
2019-02-04 12:30:00,97.39,97.49,97.35,97.43,13534.0,97.39,97.49,97.35,97.43,13534.0
2019-02-04 12:40:00,97.46,97.48,97.33,97.38,15901.0,97.46,97.48,97.33,97.38,15901.0
2019-02-04 12:50:00,97.38,97.47,97.37,97.45,4645.0,97.38,97.47,97.37,97.45,4645.0
2019-02-04 13:00:00,97.43,97.57,97.39,97.57,11737.0,97.43,97.57,97.39,97.57,11737.0
2019-02-04 13:10:00,97.57,97.88,97.54,97.88,51912.0,97.57,97.88,97.54,97.88,51912.0
2019-02-04 13:20:00,97.9,97.97,97.73,97.77,18468.0,97.9,97.97,97.73,97.77,18468.0
2019-02-04 13:30:00,97.76,97.95,97.76,97.9,23901.0,97.76,97.95,97.76,97.9,23901.0
2019-02-04 13:40:00,97.92,98.16,97.88,98.1,22780.0,97.92,98.16,97.88,98.1,22780.0
2019-02-04 13:50:00,98.1,98.12,97.99,98.09,14083.0,98.1,98.12,97.99,98.09,14083.0
2019-02-04 14:00:00,98.08,98.27,98.05,98.22,33598.0,98.08,98.27,98.05,98.22,33598.0
2019-02-04 14:10:00,98.24,98.29,97.94,98.01,18698.0,98.24,98.29,97.94,98.01,18698.0
2019-02-04 14:20:00,98.02,98.13,97.92,98.11,42251.0,98.02,98.13,97.92,98.11,42251.0
2019-02-04 14:30:00,98.15,98.15,98.03,98.05,18664.0,98.15,98.15,98.03,98.05,18664.0
2019-02-04 14:40:00,98.07,98.1,97.99,98.0,27890.0,98.07,98.1,97.99,98.0,27890.0
2019-02-04 14:50:00,98.02,98.12,98.01,98.11,16244.0,98.02,98.12,98.01,98.11,16244.0
2019-02-04 15:00:00,98.07,98.23,98.06,98.18,34088.0,98.07,98.23,98.06,98.18,34088.0
2019-02-04 15:10:00,98.19,98.33,98.17,98.3,50904.0,98.19,98.33,98.17,98.3,50904.0
2019-02-04 15:20:00,98.29,98.37,98.28,98.34,68062.0,98.29,98.37,98.28,98.34,68062.0
2019-02-04 15:30:00,98.33,98.44,98.29,98.43,131657.0,98.33,98.44,98.29,98.43,131657.0
2019-02-04 15:40:00,98.42,98.58,98.38,98.55,301649.0,98.42,98.58,98.38,98.55,301649.0
2019-02-04 15:50:00,98.54,98.6,98.46,98.54,138622.0,98.54,98.6,98.46,98.54,138622.0
2019-02-05 09:30:00,98.98,99.13,98.62,98.69,47646.0,98.98,99.13,98.62,98.69,47646.0
2019-02-05 09:40:00,98.72,98.93,98.6,98.76,23709.0,98.72,98.93,98.6,98.76,23709.0
2019-02-05 09:50:00,98.78,99.11,98.75,99.01,19162.0,98.78,99.11,98.75,99.01,19162.0
2019-02-05 10:00:00,98.94,99.2,98.92,99.06,31615.0,98.94,99.2,98.92,99.06,31615.0
2019-02-05 10:10:00,99.08,99.2,99.06,99.18,158226.0,99.08,99.2,99.06,99.18,158226.0
2019-02-05 10:20:00,99.2,99.36,99.1,99.18,19627.0,99.2,99.36,99.1,99.18,19627.0
2019-02-05 10:30:00,99.2,99.25,99.06,99.08,51316.0,99.2,99.25,99.06,99.08,51316.0
2019-02-05 10:40:00,99.11,99.11,98.69,98.69,16642.0,99.11,99.11,98.69,98.69,16642.0
2019-02-05 10:50:00,98.69,98.79,98.57,98.74,35586.0,98.69,98.79,98.57,98.74,35586.0
2019-02-05 11:00:00,98.74,98.76,98.62,98.66,17280.0,98.74,98.76,98.62,98.66,17280.0
2019-02-05 11:10:00,98.66,98.75,98.4,98.62,28549.0,98.66,98.75,98.4,98.62,28549.0
2019-02-05 11:20:00,98.6,98.68,98.36,98.43,69146.0,98.6,98.68,98.36,98.43,69146.0
2019-02-05 11:30:00,98.44,98.5,98.37,98.48,27160.0,98.44,98.5,98.37,98.48,27160.0
2019-02-05 11:40:00,98.46,98.48,98.25,98.26,32931.0,98.46,98.48,98.25,98.26,32931.0
2019-02-05 11:50:00,98.26,98.34,98.22,98.24,25362.0,98.26,98.34,98.22,98.24,25362.0
2019-02-05 12:00:00,98.24,98.31,98.05,98.09,32341.0,98.24,98.31,98.05,98.09,32341.0
2019-02-05 12:10:00,98.1,98.26,98.09,98.12,36390.0,98.1,98.26,98.09,98.12,36390.0
2019-02-05 12:20:00,98.12,98.12,97.88,97.91,19155.0,98.12,98.12,97.88,97.91,19155.0
2019-02-05 12:30:00,97.88,97.99,97.85,97.98,11554.0,97.88,97.99,97.85,97.98,11554.0
2019-02-05 12:40:00,97.99,98.04,97.9,97.9,10202.0,97.99,98.04,97.9,97.9,10202.0
2019-02-05 12:50:00,97.91,98.05,97.82,97.94,47698.0,97.91,98.05,97.82,97.94,47698.0
2019-02-05 13:00:00,97.97,98.05,97.86,97.89,25414.0,97.97,98.05,97.86,97.89,25414.0
2019-02-05 13:10:00,97.89,98.0,97.89,97.92,24981.0,97.89,98.0,97.89,97.92,24981.0
2019-02-05 13:20:00,97.93,97.98,97.77,97.8,36933.0,97.93,97.98,97.77,97.8,36933.0
2019-02-05 13:30:00,97.78,98.18,97.74,98.18,265456.0,97.78,98.18,97.74,98.18,265456.0
2019-02-05 13:40:00,98.17,98.2,98.01,98.08,21795.0,98.17,98.2,98.01,98.08,21795.0
2019-02-05 13:50:00,98.08,98.16,97.97,98.12,87971.0,98.08,98.16,97.97,98.12,87971.0
2019-02-05 14:00:00,98.12,98.44,98.1,98.35,24809.0,98.12,98.44,98.1,98.35,24809.0
2019-02-05 14:10:00,98.36,98.38,98.26,98.32,28564.0,98.36,98.38,98.26,98.32,28564.0
2019-02-05 14:20:00,98.35,98.44,98.31,98.36,52652.0,98.35,98.44,98.31,98.36,52652.0
2019-02-05 14:30:00,98.37,98.41,98.24,98.31,29300.0,98.37,98.41,98.24,98.31,29300.0
2019-02-05 14:40:00,98.34,98.36,98.25,98.36,43735.0,98.34,98.36,98.25,98.36,43735.0
2019-02-05 14:50:00,98.37,98.41,98.27,98.41,25340.0,98.37,98.41,98.27,98.41,25340.0
2019-02-05 15:00:00,98.43,98.52,98.34,98.44,48792.0,98.43,98.52,98.34,98.44,48792.0
2019-02-05 15:10:00,98.46,98.62,98.45,98.62,68637.0,98.46,98.62,98.45,98.62,68637.0
2019-02-05 15:20:00,98.61,98.65,98.55,98.58,52189.0,98.61,98.65,98.55,98.58,52189.0
2019-02-05 15:30:00,98.58,98.58,98.26,98.26,111123.0,98.58,98.58,98.26,98.26,111123.0
2019-02-05 15:40:00,98.26,98.29,98.0,98.06,83974.0,98.26,98.29,98.0,98.06,83974.0
2019-02-05 15:50:00,98.06,98.13,97.96,98.1,158985.0,98.06,98.13,97.96,98.1,158985.0
2019-02-06 09:30:00,97.78,98.1,97.3,97.55,39207.0,97.78,98.1,97.3,97.55,39207.0
2019-02-06 09:40:00,97.41,97.64,97.4,97.63,18345.0,97.41,97.64,97.4,97.63,18345.0
2019-02-06 09:50:00,97.64,97.65,97.39,97.43,12486.0,97.64,97.65,97.39,97.43,12486.0
2019-02-06 10:00:00,97.4,97.5,97.36,97.37,41001.0,97.4,97.5,97.36,97.37,41001.0
2019-02-06 10:10:00,97.29,97.29,97.07,97.17,37703.0,97.29,97.29,97.07,97.17,37703.0
2019-02-06 10:20:00,97.15,97.25,97.11,97.15,40999.0,97.15,97.25,97.11,97.15,40999.0
2019-02-06 10:30:00,97.16,97.39,97.11,97.38,9098.0,97.16,97.39,97.11,97.38,9098.0
2019-02-06 10:40:00,97.37,97.53,97.35,97.45,32907.0,97.37,97.53,97.35,97.45,32907.0
2019-02-06 10:50:00,97.45,97.75,97.45,97.65,6131.0,97.45,97.75,97.45,97.65,6131.0
2019-02-06 11:00:00,97.63,97.7,97.56,97.6,13362.0,97.63,97.7,97.56,97.6,13362.0
2019-02-06 11:10:00,97.58,97.63,97.43,97.6,12855.0,97.58,97.63,97.43,97.6,12855.0
2019-02-06 11:20:00,97.6,97.62,97.3,97.39,17503.0,97.6,97.62,97.3,97.39,17503.0
2019-02-06 11:30:00,97.44,97.53,97.38,97.51,16699.0,97.44,97.53,97.38,97.51,16699.0
2019-02-06 11:40:00,97.52,97.56,97.46,97.5,10760.0,97.52,97.56,97.46,97.5,10760.0
2019-02-06 11:50:00,97.48,97.51,97.32,97.4,26777.0,97.48,97.51,97.32,97.4,26777.0
2019-02-06 12:00:00,97.4,97.46,97.28,97.3,20107.0,97.4,97.46,97.28,97.3,20107.0
2019-02-06 12:10:00,97.3,97.6,97.3,97.6,32192.0,97.3,97.6,97.3,97.6,32192.0
2019-02-06 12:20:00,97.6,97.65,97.52,97.54,11071.0,97.6,97.65,97.52,97.54,11071.0
2019-02-06 12:30:00,97.54,97.65,97.51,97.63,13257.0,97.54,97.65,97.51,97.63,13257.0
2019-02-06 12:40:00,97.62,97.8,97.54,97.74,26998.0,97.62,97.8,97.54,97.74,26998.0
2019-02-06 12:50:00,97.77,97.79,97.6,97.61,20749.0,97.77,97.79,97.6,97.61,20749.0
2019-02-06 13:00:00,97.64,97.66,97.52,97.66,29782.0,97.64,97.66,97.52,97.66,29782.0
2019-02-06 13:10:00,97.66,97.75,97.63,97.63,16030.0,97.66,97.75,97.63,97.63,16030.0
2019-02-06 13:20:00,97.65,97.66,97.56,97.65,16867.0,97.65,97.66,97.56,97.65,16867.0
2019-02-06 13:30:00,97.65,97.68,97.54,97.65,39911.0,97.65,97.68,97.54,97.65,39911.0
2019-02-06 13:40:00,97.67,97.71,97.6,97.71,10113.0,97.67,97.71,97.6,97.71,10113.0
2019-02-06 13:50:00,97.71,97.71,97.47,97.64,54365.0,97.71,97.71,97.47,97.64,54365.0
2019-02-06 14:00:00,97.67,97.71,97.63,97.63,15639.0,97.67,97.71,97.63,97.63,15639.0
2019-02-06 14:10:00,97.64,97.64,97.56,97.61,11551.0,97.64,97.64,97.56,97.61,11551.0
2019-02-06 14:20:00,97.58,97.59,97.5,97.55,25001.0,97.58,97.59,97.5,97.55,25001.0
2019-02-06 14:30:00,97.58,97.58,97.49,97.53,16027.0,97.58,97.58,97.49,97.53,16027.0
2019-02-06 14:40:00,97.54,97.57,97.5,97.51,20120.0,97.54,97.57,97.5,97.51,20120.0
2019-02-06 14:50:00,97.52,97.67,97.52,97.64,17780.0,97.52,97.67,97.52,97.64,17780.0
2019-02-06 15:00:00,97.63,97.63,97.49,97.53,10852.0,97.63,97.63,97.49,97.53,10852.0
2019-02-06 15:10:00,97.56,97.57,97.49,97.54,13305.0,97.56,97.57,97.49,97.54,13305.0
2019-02-06 15:20:00,97.56,97.74,97.55,97.74,21402.0,97.56,97.74,97.55,97.74,21402.0
2019-02-06 15:30:00,97.75,97.85,97.71,97.81,47281.0,97.75,97.85,97.71,97.81,47281.0
2019-02-06 15:40:00,97.8,97.84,97.74,97.8,68123.0,97.8,97.84,97.74,97.8,68123.0
2019-02-06 15:50:00,97.78,97.83,97.73,97.79,114936.0,97.78,97.83,97.73,97.79,114936.0
2019-02-07 09:30:00,97.44,97.85,96.82,97.2,25405.0,97.44,97.85,96.82,97.2,25405.0
2019-02-07 09:40:00,97.22,97.65,97.21,97.38,7704.0,97.22,97.65,97.21,97.38,7704.0
2019-02-07 09:50:00,97.38,97.92,97.37,97.84,7809.0,97.38,97.92,97.37,97.84,7809.0
2019-02-07 10:00:00,97.86,98.05,97.8,98.0,28195.0,97.86,98.05,97.8,98.0,28195.0
2019-02-07 10:10:00,98.01,98.36,98.01,98.29,17198.0,98.01,98.36,98.01,98.29,17198.0
2019-02-07 10:20:00,98.28,98.54,98.26,98.47,76691.0,98.28,98.54,98.26,98.47,76691.0
2019-02-07 10:30:00,98.41,98.59,98.24,98.3,10124.0,98.41,98.59,98.24,98.3,10124.0
2019-02-07 10:40:00,98.28,98.3,98.07,98.08,13588.0,98.28,98.3,98.07,98.08,13588.0
2019-02-07 10:50:00,98.08,98.1,97.95,98.05,55959.0,98.08,98.1,97.95,98.05,55959.0
2019-02-07 11:00:00,98.06,98.12,97.94,98.05,38082.0,98.06,98.12,97.94,98.05,38082.0
2019-02-07 11:10:00,98.03,98.16,97.94,98.09,16794.0,98.03,98.16,97.94,98.09,16794.0
2019-02-07 11:20:00,98.05,98.13,97.78,97.89,16341.0,98.05,98.13,97.78,97.89,16341.0
2019-02-07 11:30:00,97.88,98.05,97.74,98.05,42284.0,97.88,98.05,97.74,98.05,42284.0
2019-02-07 11:40:00,98.07,98.27,98.03,98.19,52154.0,98.07,98.27,98.03,98.19,52154.0
2019-02-07 11:50:00,98.17,98.28,97.87,97.89,29098.0,98.17,98.28,97.87,97.89,29098.0
2019-02-07 12:00:00,97.87,97.9,97.73,97.89,42079.0,97.87,97.9,97.73,97.89,42079.0
2019-02-07 12:10:00,97.88,98.0,97.86,97.99,21912.0,97.88,98.0,97.86,97.99,21912.0
2019-02-07 12:20:00,97.99,98.06,97.92,97.94,3802.0,97.99,98.06,97.92,97.94,3802.0
2019-02-07 12:30:00,97.95,98.0,97.9,97.99,6059.0,97.95,98.0,97.9,97.99,6059.0
2019-02-07 12:40:00,97.96,98.01,97.92,97.98,28959.0,97.96,98.01,97.92,97.98,28959.0
2019-02-07 12:50:00,97.95,97.98,97.89,97.94,28139.0,97.95,97.98,97.89,97.94,28139.0
2019-02-07 13:00:00,97.94,98.29,97.94,98.25,19912.0,97.94,98.29,97.94,98.25,19912.0
2019-02-07 13:10:00,98.23,98.4,98.23,98.23,23166.0,98.23,98.4,98.23,98.23,23166.0
2019-02-07 13:20:00,98.2,98.33,98.16,98.19,10880.0,98.2,98.33,98.16,98.19,10880.0
2019-02-07 13:30:00,98.19,98.99,98.18,98.45,37046.0,98.19,98.99,98.18,98.45,37046.0
2019-02-07 13:40:00,98.44,98.52,98.32,98.43,20538.0,98.44,98.52,98.32,98.43,20538.0
2019-02-07 13:50:00,98.43,98.55,98.41,98.42,10109.0,98.43,98.55,98.41,98.42,10109.0
2019-02-07 14:00:00,98.4,98.68,98.4,98.48,28509.0,98.4,98.68,98.4,98.48,28509.0
2019-02-07 14:10:00,98.46,98.49,98.31,98.34,20086.0,98.46,98.49,98.31,98.34,20086.0
2019-02-07 14:20:00,98.33,98.58,98.27,98.57,15750.0,98.33,98.58,98.27,98.57,15750.0
2019-02-07 14:30:00,98.6,98.72,98.55,98.56,74104.0,98.6,98.72,98.55,98.56,74104.0
2019-02-07 14:40:00,98.58,98.58,98.4,98.48,18739.0,98.58,98.58,98.4,98.48,18739.0
2019-02-07 14:50:00,98.46,98.65,98.41,98.46,34279.0,98.46,98.65,98.41,98.46,34279.0
2019-02-07 15:00:00,98.41,98.51,98.32,98.4,11895.0,98.41,98.51,98.32,98.4,11895.0
2019-02-07 15:10:00,98.39,98.5,98.31,98.36,34157.0,98.39,98.5,98.31,98.36,34157.0
2019-02-07 15:20:00,98.38,98.5,98.37,98.48,34639.0,98.38,98.5,98.37,98.48,34639.0
2019-02-07 15:30:00,98.48,98.52,98.25,98.31,59439.0,98.48,98.52,98.25,98.31,59439.0
2019-02-07 15:40:00,98.31,98.48,98.29,98.3,58691.0,98.31,98.48,98.29,98.3,58691.0
2019-02-07 15:50:00,98.29,98.36,98.21,98.3,124921.0,98.29,98.36,98.21,98.3,124921.0
2019-02-08 09:30:00,97.81,98.17,97.81,98.02,16195.0,97.81,98.17,97.81,98.02,16195.0
2019-02-08 09:40:00,98.0,98.29,98.0,98.02,10721.0,98.0,98.29,98.0,98.02,10721.0
2019-02-08 09:50:00,98.04,98.1,97.87,97.91,45386.0,98.04,98.1,97.87,97.91,45386.0
2019-02-08 10:00:00,97.91,98.23,97.91,98.13,12415.0,97.91,98.23,97.91,98.13,12415.0
2019-02-08 10:10:00,98.12,98.27,97.89,97.9,17072.0,98.12,98.27,97.89,97.9,17072.0
2019-02-08 10:20:00,97.87,97.95,97.77,97.89,15930.0,97.87,97.95,97.77,97.89,15930.0
2019-02-08 10:30:00,97.86,97.98,97.81,97.9,12792.0,97.86,97.98,97.81,97.9,12792.0
2019-02-08 10:40:00,97.94,97.96,97.69,97.77,15875.0,97.94,97.96,97.69,97.77,15875.0
2019-02-08 10:50:00,97.78,97.89,97.58,97.58,15091.0,97.78,97.89,97.58,97.58,15091.0
2019-02-08 11:00:00,97.59,97.63,97.43,97.52,13053.0,97.59,97.63,97.43,97.52,13053.0
2019-02-08 11:10:00,97.51,97.61,97.45,97.5,9088.0,97.51,97.61,97.45,97.5,9088.0
2019-02-08 11:20:00,97.49,97.67,97.49,97.66,10755.0,97.49,97.67,97.49,97.66,10755.0
2019-02-08 11:30:00,97.66,97.66,97.37,97.37,13527.0,97.66,97.66,97.37,97.37,13527.0
2019-02-08 11:40:00,97.35,97.43,97.29,97.43,14787.0,97.35,97.43,97.29,97.43,14787.0
2019-02-08 11:50:00,97.41,97.72,97.41,97.72,6676.0,97.41,97.72,97.41,97.72,6676.0
2019-02-08 12:00:00,97.7,97.75,97.54,97.56,7304.0,97.7,97.75,97.54,97.56,7304.0
2019-02-08 12:10:00,97.57,97.57,97.46,97.51,11202.0,97.57,97.57,97.46,97.51,11202.0
2019-02-08 12:20:00,97.51,97.56,97.49,97.54,7637.0,97.51,97.56,97.49,97.54,7637.0
2019-02-08 12:30:00,97.52,97.56,97.44,97.52,14074.0,97.52,97.56,97.44,97.52,14074.0
2019-02-08 12:40:00,97.54,97.64,97.54,97.56,5505.0,97.54,97.64,97.54,97.56,5505.0
2019-02-08 12:50:00,97.59,97.61,97.51,97.55,4900.0,97.59,97.61,97.51,97.55,4900.0
2019-02-08 13:00:00,97.56,97.62,97.52,97.61,9717.0,97.56,97.62,97.52,97.61,9717.0
2019-02-08 13:10:00,97.64,97.86,97.63,97.75,13376.0,97.64,97.86,97.63,97.75,13376.0
2019-02-08 13:20:00,97.73,97.81,97.71,97.81,9746.0,97.73,97.81,97.71,97.81,9746.0
2019-02-08 13:30:00,97.8,97.81,97.75,97.75,7224.0,97.8,97.81,97.75,97.75,7224.0
2019-02-08 13:40:00,97.79,97.85,97.74,97.75,6570.0,97.79,97.85,97.74,97.75,6570.0
2019-02-08 13:50:00,97.76,97.91,97.76,97.86,9995.0,97.76,97.91,97.76,97.86,9995.0
2019-02-08 14:00:00,97.86,97.88,97.74,97.83,15344.0,97.86,97.88,97.74,97.83,15344.0
2019-02-08 14:10:00,97.8,97.88,97.78,97.78,12351.0,97.8,97.88,97.78,97.78,12351.0
2019-02-08 14:20:00,97.77,97.88,97.76,97.86,8343.0,97.77,97.88,97.76,97.86,8343.0
2019-02-08 14:30:00,97.86,98.0,97.83,97.83,12626.0,97.86,98.0,97.83,97.83,12626.0
2019-02-08 14:40:00,97.85,97.89,97.75,97.84,6665.0,97.85,97.89,97.75,97.84,6665.0
2019-02-08 14:50:00,97.81,97.81,97.72,97.73,10819.0,97.81,97.81,97.72,97.73,10819.0
2019-02-08 15:00:00,97.7,97.71,97.61,97.67,11349.0,97.7,97.71,97.61,97.67,11349.0
2019-02-08 15:10:00,97.65,97.79,97.64,97.78,14694.0,97.65,97.79,97.64,97.78,14694.0
2019-02-08 15:20:00,97.78,97.78,97.61,97.61,16883.0,97.78,97.78,97.61,97.61,16883.0
2019-02-08 15:30:00,97.62,97.76,97.61,97.75,40515.0,97.62,97.76,97.61,97.75,40515.0
2019-02-08 15:40:00,97.74,97.74,97.55,97.61,53254.0,97.74,97.74,97.55,97.61,53254.0
2019-02-08 15:50:00,97.62,97.7,97.49,97.65,234494.0,97.62,97.7,97.49,97.65,234494.0
2019-02-11 09:30:00,97.64,98.23,97.26,98.21,34414.0,97.64,98.23,97.26,98.21,34414.0
2019-02-11 09:40:00,98.2,98.23,97.71,97.79,8673.0,98.2,98.23,97.71,97.79,8673.0
2019-02-11 09:50:00,97.8,97.94,97.66,97.68,8133.0,97.8,97.94,97.66,97.68,8133.0
2019-02-11 10:00:00,97.7,97.78,97.51,97.51,5992.0,97.7,97.78,97.51,97.51,5992.0
2019-02-11 10:10:00,97.55,97.62,97.43,97.59,16430.0,97.55,97.62,97.43,97.59,16430.0
2019-02-11 10:20:00,97.61,97.62,97.31,97.46,11971.0,97.61,97.62,97.31,97.46,11971.0
2019-02-11 10:30:00,97.45,97.55,97.39,97.49,8134.0,97.45,97.55,97.39,97.49,8134.0
2019-02-11 10:40:00,97.54,97.85,97.52,97.83,14207.0,97.54,97.85,97.52,97.83,14207.0
2019-02-11 10:50:00,97.86,97.86,97.53,97.54,11004.0,97.86,97.86,97.53,97.54,11004.0
2019-02-11 11:00:00,97.57,97.63,97.35,97.35,18122.0,97.57,97.63,97.35,97.35,18122.0
2019-02-11 11:10:00,97.29,97.53,97.27,97.53,11767.0,97.29,97.53,97.27,97.53,11767.0
2019-02-11 11:20:00,97.52,97.57,97.45,97.49,8370.0,97.52,97.57,97.45,97.49,8370.0
2019-02-11 11:30:00,97.47,97.48,97.37,97.48,9781.0,97.47,97.48,97.37,97.48,9781.0
2019-02-11 11:40:00,97.43,97.61,97.41,97.61,9125.0,97.43,97.61,97.41,97.61,9125.0
2019-02-11 11:50:00,97.59,97.61,97.46,97.59,16354.0,97.59,97.61,97.46,97.59,16354.0
2019-02-11 12:00:00,97.55,97.72,97.54,97.69,10952.0,97.55,97.72,97.54,97.69,10952.0
2019-02-11 12:10:00,97.68,97.69,97.51,97.56,6526.0,97.68,97.69,97.51,97.56,6526.0
2019-02-11 12:20:00,97.55,97.66,97.53,97.64,5200.0,97.55,97.66,97.53,97.64,5200.0
2019-02-11 12:30:00,97.63,97.67,97.52,97.61,8897.0,97.63,97.67,97.52,97.61,8897.0
2019-02-11 12:40:00,97.61,97.67,97.59,97.63,6107.0,97.61,97.67,97.59,97.63,6107.0
2019-02-11 12:50:00,97.61,97.73,97.53,97.73,6291.0,97.61,97.73,97.53,97.73,6291.0
2019-02-11 13:00:00,97.69,97.82,97.65,97.72,36026.0,97.69,97.82,97.65,97.72,36026.0
2019-02-11 13:10:00,97.7,97.73,97.64,97.67,7366.0,97.7,97.73,97.64,97.67,7366.0
2019-02-11 13:20:00,97.69,97.7,97.61,97.61,5054.0,97.69,97.7,97.61,97.61,5054.0
2019-02-11 13:30:00,97.63,97.63,97.55,97.61,6359.0,97.63,97.63,97.55,97.61,6359.0
2019-02-11 13:40:00,97.6,97.64,97.56,97.61,9110.0,97.6,97.64,97.56,97.61,9110.0
2019-02-11 13:50:00,97.62,97.63,97.56,97.56,11247.0,97.62,97.63,97.56,97.56,11247.0
2019-02-11 14:00:00,97.57,97.62,97.56,97.56,22142.0,97.57,97.62,97.56,97.56,22142.0
2019-02-11 14:10:00,97.56,97.63,97.51,97.56,7390.0,97.56,97.63,97.51,97.56,7390.0
2019-02-11 14:20:00,97.55,97.59,97.5,97.59,7496.0,97.55,97.59,97.5,97.59,7496.0
2019-02-11 14:30:00,97.6,97.69,97.6,97.66,9064.0,97.6,97.69,97.6,97.66,9064.0
2019-02-11 14:40:00,97.66,97.73,97.58,97.6,21306.0,97.66,97.73,97.58,97.6,21306.0
2019-02-11 14:50:00,97.6,97.7,97.6,97.67,8888.0,97.6,97.7,97.6,97.67,8888.0
2019-02-11 15:00:00,97.68,97.72,97.65,97.7,15062.0,97.68,97.72,97.65,97.7,15062.0
2019-02-11 15:10:00,97.71,97.73,97.66,97.67,24205.0,97.71,97.73,97.66,97.67,24205.0
2019-02-11 15:20:00,97.67,97.73,97.64,97.71,17703.0,97.67,97.73,97.64,97.71,17703.0
2019-02-11 15:30:00,97.71,97.72,97.64,97.65,37058.0,97.71,97.72,97.64,97.65,37058.0
2019-02-11 15:40:00,97.66,97.69,97.55,97.6,41216.0,97.66,97.69,97.55,97.6,41216.0
2019-02-11 15:50:00,97.6,97.69,97.44,97.61,174430.0,97.6,97.69,97.44,97.61,174430.0
2019-02-12 09:30:00,98.34,98.47,97.97,98.31,48551.0,98.34,98.47,97.97,98.31,48551.0
2019-02-12 09:40:00,98.38,98.43,98.2,98.29,25156.0,98.38,98.43,98.2,98.29,25156.0
2019-02-12 09:50:00,98.3,98.31,98.08,98.16,108635.0,98.3,98.31,98.08,98.16,108635.0
2019-02-12 10:00:00,98.17,98.63,98.17,98.37,92121.0,98.17,98.63,98.17,98.37,92121.0
2019-02-12 10:10:00,98.38,98.45,98.33,98.34,24206.0,98.38,98.45,98.33,98.34,24206.0
2019-02-12 10:20:00,98.35,98.46,98.25,98.45,18204.0,98.35,98.46,98.25,98.45,18204.0
2019-02-12 10:30:00,98.41,98.44,98.23,98.34,14513.0,98.41,98.44,98.23,98.34,14513.0
2019-02-12 10:40:00,98.31,98.37,98.26,98.35,39232.0,98.31,98.37,98.26,98.35,39232.0
2019-02-12 10:50:00,98.34,98.58,98.29,98.56,35074.0,98.34,98.58,98.29,98.56,35074.0
2019-02-12 11:00:00,98.57,98.71,98.46,98.48,61072.0,98.57,98.71,98.46,98.48,61072.0
2019-02-12 11:10:00,98.48,98.5,98.41,98.45,124905.0,98.48,98.5,98.41,98.45,124905.0
2019-02-12 11:20:00,98.45,98.45,98.24,98.27,19299.0,98.45,98.45,98.24,98.27,19299.0
2019-02-12 11:30:00,98.29,98.44,98.18,98.36,13679.0,98.29,98.44,98.18,98.36,13679.0
2019-02-12 11:40:00,98.38,98.45,98.32,98.32,11774.0,98.38,98.45,98.32,98.32,11774.0
2019-02-12 11:50:00,98.33,98.47,98.27,98.39,26096.0,98.33,98.47,98.27,98.39,26096.0
2019-02-12 12:00:00,98.39,98.47,98.36,98.39,36873.0,98.39,98.47,98.36,98.39,36873.0
2019-02-12 12:10:00,98.39,98.49,98.3,98.3,16191.0,98.39,98.49,98.3,98.3,16191.0
2019-02-12 12:20:00,98.34,98.37,98.28,98.29,10887.0,98.34,98.37,98.28,98.29,10887.0
2019-02-12 12:30:00,98.29,98.58,98.29,98.58,11462.0,98.29,98.58,98.29,98.58,11462.0
2019-02-12 12:40:00,98.6,98.6,98.42,98.43,16001.0,98.6,98.6,98.42,98.43,16001.0
2019-02-12 12:50:00,98.44,98.58,98.44,98.53,17402.0,98.44,98.58,98.44,98.53,17402.0
2019-02-12 13:00:00,98.53,98.58,98.43,98.5,28117.0,98.53,98.58,98.43,98.5,28117.0
2019-02-12 13:10:00,98.51,98.59,98.44,98.53,23035.0,98.51,98.59,98.44,98.53,23035.0
2019-02-12 13:20:00,98.55,98.56,98.46,98.51,19271.0,98.55,98.56,98.46,98.51,19271.0
2019-02-12 13:30:00,98.5,98.55,98.5,98.5,11342.0,98.5,98.55,98.5,98.5,11342.0
2019-02-12 13:40:00,98.49,98.61,98.47,98.6,19077.0,98.49,98.61,98.47,98.6,19077.0
2019-02-12 13:50:00,98.6,98.63,98.54,98.55,14528.0,98.6,98.63,98.54,98.55,14528.0
2019-02-12 14:00:00,98.54,98.54,98.39,98.4,12541.0,98.54,98.54,98.39,98.4,12541.0
2019-02-12 14:10:00,98.4,98.49,98.36,98.47,12432.0,98.4,98.49,98.36,98.47,12432.0
2019-02-12 14:20:00,98.48,98.5,98.4,98.41,25671.0,98.48,98.5,98.4,98.41,25671.0
2019-02-12 14:30:00,98.41,98.43,98.33,98.39,18285.0,98.41,98.43,98.33,98.39,18285.0
2019-02-12 14:40:00,98.38,98.43,98.35,98.36,18600.0,98.38,98.43,98.35,98.36,18600.0
2019-02-12 14:50:00,98.36,98.36,98.21,98.26,20283.0,98.36,98.36,98.21,98.26,20283.0
2019-02-12 15:00:00,98.25,98.28,98.19,98.21,23205.0,98.25,98.28,98.19,98.21,23205.0
2019-02-12 15:10:00,98.2,98.25,98.12,98.16,30779.0,98.2,98.25,98.12,98.16,30779.0
2019-02-12 15:20:00,98.15,98.31,98.13,98.23,37945.0,98.15,98.31,98.13,98.23,37945.0
2019-02-12 15:30:00,98.24,98.26,98.09,98.12,50909.0,98.24,98.26,98.09,98.12,50909.0
2019-02-12 15:40:00,98.12,98.21,98.08,98.12,52244.0,98.12,98.21,98.08,98.12,52244.0
2019-02-12 15:50:00,98.13,98.27,98.04,98.05,160676.0,98.13,98.27,98.04,98.05,160676.0
2019-02-13 09:30:00,98.46,98.53,98.03,98.35,36512.0,98.46,98.53,98.03,98.35,36512.0
2019-02-13 09:40:00,98.32,98.34,98.1,98.19,10058.0,98.32,98.34,98.1,98.19,10058.0
2019-02-13 09:50:00,98.17,98.22,97.86,97.9,33331.0,98.17,98.22,97.86,97.9,33331.0
2019-02-13 10:00:00,97.83,97.84,97.55,97.62,46056.0,97.83,97.84,97.55,97.62,46056.0
2019-02-13 10:10:00,97.62,97.91,97.62,97.69,27982.0,97.62,97.91,97.62,97.69,27982.0
2019-02-13 10:20:00,97.67,98.03,97.62,98.0,55720.0,97.67,98.03,97.62,98.0,55720.0
2019-02-13 10:30:00,98.11,98.25,98.0,98.14,65495.0,98.11,98.25,98.0,98.14,65495.0
2019-02-13 10:40:00,98.13,98.32,98.08,98.2,29845.0,98.13,98.32,98.08,98.2,29845.0
2019-02-13 10:50:00,98.21,98.21,97.95,97.95,13590.0,98.21,98.21,97.95,97.95,13590.0
2019-02-13 11:00:00,97.96,98.18,97.96,98.02,27928.0,97.96,98.18,97.96,98.02,27928.0
2019-02-13 11:10:00,98.02,98.04,97.91,97.95,16585.0,98.02,98.04,97.91,97.95,16585.0
2019-02-13 11:20:00,97.95,97.95,97.77,97.77,3200.0,97.95,97.95,97.77,97.77,3200.0
2019-02-13 11:30:00,97.78,97.79,97.67,97.74,14197.0,97.78,97.79,97.67,97.74,14197.0
2019-02-13 11:40:00,97.72,97.95,97.66,97.88,11139.0,97.72,97.95,97.66,97.88,11139.0
2019-02-13 11:50:00,97.94,97.94,97.8,97.82,12329.0,97.94,97.94,97.8,97.82,12329.0
2019-02-13 12:00:00,97.83,97.88,97.81,97.87,4200.0,97.83,97.88,97.81,97.87,4200.0
2019-02-13 12:10:00,97.87,97.96,97.87,97.93,12970.0,97.87,97.96,97.87,97.93,12970.0
2019-02-13 12:20:00,97.94,97.94,97.86,97.92,8998.0,97.94,97.94,97.86,97.92,8998.0
2019-02-13 12:30:00,97.9,97.95,97.87,97.94,6053.0,97.9,97.95,97.87,97.94,6053.0
2019-02-13 12:40:00,97.92,97.97,97.88,97.92,6862.0,97.92,97.97,97.88,97.92,6862.0
2019-02-13 12:50:00,97.93,97.93,97.78,97.81,5237.0,97.93,97.93,97.78,97.81,5237.0
2019-02-13 13:00:00,97.8,97.92,97.78,97.92,3481.0,97.8,97.92,97.78,97.92,3481.0
2019-02-13 13:10:00,97.93,97.98,97.9,97.94,13679.0,97.93,97.98,97.9,97.94,13679.0
2019-02-13 13:20:00,97.95,98.21,97.93,98.17,51416.0,97.95,98.21,97.93,98.17,51416.0
2019-02-13 13:30:00,98.17,98.18,98.04,98.11,19670.0,98.17,98.18,98.04,98.11,19670.0
2019-02-13 13:40:00,98.08,98.17,98.04,98.17,15780.0,98.08,98.17,98.04,98.17,15780.0
2019-02-13 13:50:00,98.18,98.25,98.13,98.23,16266.0,98.18,98.25,98.13,98.23,16266.0
2019-02-13 14:00:00,98.24,98.37,98.22,98.34,40456.0,98.24,98.37,98.22,98.34,40456.0
2019-02-13 14:10:00,98.34,98.47,98.33,98.46,17382.0,98.34,98.47,98.33,98.46,17382.0
2019-02-13 14:20:00,98.44,98.47,98.39,98.42,20278.0,98.44,98.47,98.39,98.42,20278.0
2019-02-13 14:30:00,98.42,98.64,98.39,98.64,77155.0,98.42,98.64,98.39,98.64,77155.0
2019-02-13 14:40:00,98.64,98.74,98.62,98.74,23632.0,98.64,98.74,98.62,98.74,23632.0
2019-02-13 14:50:00,98.73,98.76,98.66,98.72,24576.0,98.73,98.76,98.66,98.72,24576.0
2019-02-13 15:00:00,98.73,98.75,98.53,98.59,65291.0,98.73,98.75,98.53,98.59,65291.0
2019-02-13 15:10:00,98.59,98.63,98.53,98.6,37773.0,98.59,98.63,98.53,98.6,37773.0
2019-02-13 15:20:00,98.61,98.73,98.59,98.72,45871.0,98.61,98.73,98.59,98.72,45871.0
2019-02-13 15:30:00,98.72,98.97,98.69,98.9,177927.0,98.72,98.97,98.69,98.9,177927.0
2019-02-13 15:40:00,98.9,98.94,98.62,98.67,53101.0,98.9,98.94,98.62,98.67,53101.0
2019-02-13 15:50:00,98.66,98.67,98.51,98.56,140429.0,98.66,98.67,98.51,98.56,140429.0
2019-02-14 09:30:00,98.06,98.2,97.91,98.08,28731.0,98.06,98.2,97.91,98.08,28731.0
2019-02-14 09:40:00,98.06,98.08,97.67,97.92,8455.0,98.06,98.08,97.67,97.92,8455.0
2019-02-14 09:50:00,97.91,98.5,97.91,98.44,276530.0,97.91,98.5,97.91,98.44,276530.0
2019-02-14 10:00:00,98.43,98.59,98.27,98.55,14119.0,98.43,98.59,98.27,98.55,14119.0
2019-02-14 10:10:00,98.55,98.6,98.38,98.52,18603.0,98.55,98.6,98.38,98.52,18603.0
2019-02-14 10:20:00,98.49,98.73,98.47,98.73,32547.0,98.49,98.73,98.47,98.73,32547.0
2019-02-14 10:30:00,98.74,98.96,98.46,98.54,30195.0,98.74,98.96,98.46,98.54,30195.0
2019-02-14 10:40:00,98.54,98.69,98.44,98.68,23603.0,98.54,98.69,98.44,98.68,23603.0
2019-02-14 10:50:00,98.68,98.68,98.49,98.61,30395.0,98.68,98.68,98.49,98.61,30395.0
2019-02-14 11:00:00,98.64,98.69,98.48,98.66,23369.0,98.64,98.69,98.48,98.66,23369.0
2019-02-14 11:10:00,98.66,98.75,98.56,98.75,15635.0,98.66,98.75,98.56,98.75,15635.0
2019-02-14 11:20:00,98.76,98.93,98.74,98.76,16169.0,98.76,98.93,98.74,98.76,16169.0
2019-02-14 11:30:00,98.76,98.85,98.69,98.85,14552.0,98.76,98.85,98.69,98.85,14552.0
2019-02-14 11:40:00,98.86,99.05,98.86,99.05,40742.0,98.86,99.05,98.86,99.05,40742.0
2019-02-14 11:50:00,99.05,99.05,98.88,98.89,17700.0,99.05,99.05,98.88,98.89,17700.0
2019-02-14 12:00:00,98.88,98.94,98.77,98.79,25376.0,98.88,98.94,98.77,98.79,25376.0
2019-02-14 12:10:00,98.79,99.02,98.76,99.01,19609.0,98.79,99.02,98.76,99.01,19609.0
2019-02-14 12:20:00,99.03,99.08,98.85,98.86,29932.0,99.03,99.08,98.85,98.86,29932.0
2019-02-14 12:30:00,98.88,98.92,98.86,98.92,9800.0,98.88,98.92,98.86,98.92,9800.0
2019-02-14 12:40:00,98.93,98.93,98.81,98.81,15201.0,98.93,98.93,98.81,98.81,15201.0
2019-02-14 12:50:00,98.82,98.87,98.8,98.85,18202.0,98.82,98.87,98.8,98.85,18202.0
2019-02-14 13:00:00,98.85,98.9,98.84,98.89,10539.0,98.85,98.9,98.84,98.89,10539.0
2019-02-14 13:10:00,98.89,98.91,98.79,98.81,16811.0,98.89,98.91,98.79,98.81,16811.0
2019-02-14 13:20:00,98.82,98.85,98.79,98.83,12059.0,98.82,98.85,98.79,98.83,12059.0
2019-02-14 13:30:00,98.82,98.88,98.82,98.87,10300.0,98.82,98.88,98.82,98.87,10300.0
2019-02-14 13:40:00,98.87,98.92,98.84,98.86,14565.0,98.87,98.92,98.84,98.86,14565.0
2019-02-14 13:50:00,98.88,98.95,98.85,98.9,18625.0,98.88,98.95,98.85,98.9,18625.0
2019-02-14 14:00:00,98.9,98.91,98.75,98.81,18735.0,98.9,98.91,98.75,98.81,18735.0
2019-02-14 14:10:00,98.8,98.89,98.77,98.86,15617.0,98.8,98.89,98.77,98.86,15617.0
2019-02-14 14:20:00,98.87,98.99,98.82,98.96,32062.0,98.87,98.99,98.82,98.96,32062.0
2019-02-14 14:30:00,98.97,99.05,98.96,99.04,23926.0,98.97,99.05,98.96,99.04,23926.0
2019-02-14 14:40:00,99.04,99.1,98.98,98.98,25304.0,99.04,99.1,98.98,98.98,25304.0
2019-02-14 14:50:00,98.98,99.01,98.85,98.88,24554.0,98.98,99.01,98.85,98.88,24554.0
2019-02-14 15:00:00,98.91,99.06,98.82,98.88,40768.0,98.91,99.06,98.82,98.88,40768.0
2019-02-14 15:10:00,98.87,98.92,98.8,98.88,21636.0,98.87,98.92,98.8,98.88,21636.0
2019-02-14 15:20:00,98.86,98.91,98.84,98.88,24411.0,98.86,98.91,98.84,98.88,24411.0
2019-02-14 15:30:00,98.89,98.96,98.87,98.93,32994.0,98.89,98.96,98.87,98.93,32994.0
2019-02-14 15:40:00,98.92,98.95,98.8,98.8,39929.0,98.92,98.95,98.8,98.8,39929.0
2019-02-14 15:50:00,98.8,98.8,98.48,98.54,133220.0,98.8,98.8,98.48,98.54,133220.0
2019-02-15 09:30:00,98.98,99.41,98.61,99.18,117769.0,98.98,99.41,98.61,99.18,117769.0
2019-02-15 09:40:00,99.2,99.55,99.09,99.54,52001.0,99.2,99.55,99.09,99.54,52001.0
2019-02-15 09:50:00,99.52,99.81,99.42,99.72,60955.0,99.52,99.81,99.42,99.72,60955.0
2019-02-15 10:00:00,99.73,100.03,99.72,99.97,102698.0,99.73,100.03,99.72,99.97,102698.0
2019-02-15 10:10:00,99.97,100.12,99.9,99.99,72536.0,99.97,100.12,99.9,99.99,72536.0
2019-02-15 10:20:00,100.03,100.03,99.85,99.87,28170.0,100.03,100.03,99.85,99.87,28170.0
2019-02-15 10:30:00,99.87,99.89,99.69,99.72,27720.0,99.87,99.89,99.69,99.72,27720.0
2019-02-15 10:40:00,99.69,99.84,99.66,99.7,29095.0,99.69,99.84,99.66,99.7,29095.0
2019-02-15 10:50:00,99.69,99.76,99.5,99.75,32715.0,99.69,99.76,99.5,99.75,32715.0
2019-02-15 11:00:00,99.76,99.87,99.46,99.47,27013.0,99.76,99.87,99.46,99.47,27013.0
2019-02-15 11:10:00,99.47,99.48,99.2,99.24,24188.0,99.47,99.48,99.2,99.24,24188.0
2019-02-15 11:20:00,99.22,99.25,99.08,99.24,21298.0,99.22,99.25,99.08,99.24,21298.0
2019-02-15 11:30:00,99.25,99.37,99.21,99.31,10016.0,99.25,99.37,99.21,99.31,10016.0
2019-02-15 11:40:00,99.31,99.34,99.15,99.25,12203.0,99.31,99.34,99.15,99.25,12203.0
2019-02-15 11:50:00,99.28,99.49,99.28,99.45,13155.0,99.28,99.49,99.28,99.45,13155.0
2019-02-15 12:00:00,99.47,99.48,99.37,99.45,10209.0,99.47,99.48,99.37,99.45,10209.0
2019-02-15 12:10:00,99.46,99.56,99.41,99.56,5547.0,99.46,99.56,99.41,99.56,5547.0
2019-02-15 12:20:00,99.56,99.57,99.42,99.5,8834.0,99.56,99.57,99.42,99.5,8834.0
2019-02-15 12:30:00,99.49,99.5,99.24,99.31,26781.0,99.49,99.5,99.24,99.31,26781.0
2019-02-15 12:40:00,99.33,99.39,99.29,99.35,4100.0,99.33,99.39,99.29,99.35,4100.0
2019-02-15 12:50:00,99.37,99.38,99.22,99.34,20250.0,99.37,99.38,99.22,99.34,20250.0
2019-02-15 13:00:00,99.34,99.34,99.03,99.03,35617.0,99.34,99.34,99.03,99.03,35617.0
2019-02-15 13:10:00,99.04,99.18,99.03,99.16,13403.0,99.04,99.18,99.03,99.16,13403.0
2019-02-15 13:20:00,99.18,99.21,99.09,99.11,18827.0,99.18,99.21,99.09,99.11,18827.0
2019-02-15 13:30:00,99.11,99.17,99.07,99.07,12602.0,99.11,99.17,99.07,99.07,12602.0
2019-02-15 13:40:00,99.09,99.18,99.05,99.17,8965.0,99.09,99.18,99.05,99.17,8965.0
2019-02-15 13:50:00,99.17,99.22,99.12,99.14,11148.0,99.17,99.22,99.12,99.14,11148.0
2019-02-15 14:00:00,99.15,99.27,99.15,99.2,9186.0,99.15,99.27,99.15,99.2,9186.0
2019-02-15 14:10:00,99.21,99.22,99.13,99.13,13047.0,99.21,99.22,99.13,99.13,13047.0
2019-02-15 14:20:00,99.13,99.13,99.02,99.03,17071.0,99.13,99.13,99.02,99.03,17071.0
2019-02-15 14:30:00,99.04,99.29,99.03,99.25,12986.0,99.04,99.29,99.03,99.25,12986.0
2019-02-15 14:40:00,99.28,99.3,99.23,99.23,11207.0,99.28,99.3,99.23,99.23,11207.0
2019-02-15 14:50:00,99.25,99.36,99.25,99.36,12772.0,99.25,99.36,99.25,99.36,12772.0
2019-02-15 15:00:00,99.35,99.35,99.23,99.26,10320.0,99.35,99.35,99.23,99.26,10320.0
2019-02-15 15:10:00,99.25,99.25,99.16,99.22,11057.0,99.25,99.25,99.16,99.22,11057.0
2019-02-15 15:20:00,99.23,99.24,98.92,98.98,47764.0,99.23,99.24,98.92,98.98,47764.0
2019-02-15 15:30:00,98.99,99.08,98.97,99.01,24220.0,98.99,99.08,98.97,99.01,24220.0
2019-02-15 15:40:00,99.0,99.06,98.94,98.97,57267.0,99.0,99.06,98.94,98.97,57267.0
2019-02-15 15:50:00,98.97,98.97,98.75,98.84,143116.0,98.97,98.97,98.75,98.84,143116.0
2019-02-19 09:30:00,99.4,99.4,98.94,98.95,75020.0,99.4,99.4,98.94,98.95,75020.0
2019-02-19 09:40:00,98.94,98.94,98.58,98.79,29862.0,98.94,98.94,98.58,98.79,29862.0
2019-02-19 09:50:00,98.83,98.83,98.63,98.63,16154.0,98.83,98.83,98.63,98.63,16154.0
2019-02-19 10:00:00,98.59,98.7,98.41,98.6,32820.0,98.59,98.7,98.41,98.6,32820.0
2019-02-19 10:10:00,98.56,98.81,98.47,98.76,61176.0,98.56,98.81,98.47,98.76,61176.0
2019-02-19 10:20:00,98.74,98.74,98.54,98.66,30506.0,98.74,98.74,98.54,98.66,30506.0
2019-02-19 10:30:00,98.67,98.69,98.47,98.53,19470.0,98.67,98.69,98.47,98.53,19470.0
2019-02-19 10:40:00,98.54,98.66,98.5,98.64,28931.0,98.54,98.66,98.5,98.64,28931.0
2019-02-19 10:50:00,98.64,98.85,98.62,98.84,54699.0,98.64,98.85,98.62,98.84,54699.0
2019-02-19 11:00:00,98.86,99.19,98.86,99.11,31553.0,98.86,99.19,98.86,99.11,31553.0
2019-02-19 11:10:00,99.13,99.15,98.95,98.95,41329.0,99.13,99.15,98.95,98.95,41329.0
2019-02-19 11:20:00,98.95,99.0,98.79,98.96,15027.0,98.95,99.0,98.79,98.96,15027.0
2019-02-19 11:30:00,98.96,99.05,98.93,99.02,26517.0,98.96,99.05,98.93,99.02,26517.0
2019-02-19 11:40:00,99.01,99.08,98.97,99.05,30037.0,99.01,99.08,98.97,99.05,30037.0
2019-02-19 11:50:00,99.04,99.12,98.95,99.12,23572.0,99.04,99.12,98.95,99.12,23572.0
2019-02-19 12:00:00,99.15,99.18,99.02,99.15,16449.0,99.15,99.18,99.02,99.15,16449.0
2019-02-19 12:10:00,99.15,99.22,99.11,99.2,23821.0,99.15,99.22,99.11,99.2,23821.0
2019-02-19 12:20:00,99.2,99.24,99.13,99.16,11152.0,99.2,99.24,99.13,99.16,11152.0
2019-02-19 12:30:00,99.16,99.16,99.02,99.03,37378.0,99.16,99.16,99.02,99.03,37378.0
2019-02-19 12:40:00,99.02,99.2,98.99,99.15,80740.0,99.02,99.2,98.99,99.15,80740.0
2019-02-19 12:50:00,99.13,99.19,99.05,99.05,47204.0,99.13,99.19,99.05,99.05,47204.0
2019-02-19 13:00:00,99.05,99.09,99.04,99.06,18241.0,99.05,99.09,99.04,99.06,18241.0
2019-02-19 13:10:00,99.05,99.08,98.99,99.02,35819.0,99.05,99.08,98.99,99.02,35819.0
2019-02-19 13:20:00,99.02,99.04,98.95,98.97,10032.0,99.02,99.04,98.95,98.97,10032.0
2019-02-19 13:30:00,98.97,99.03,98.97,98.99,15778.0,98.97,99.03,98.97,98.99,15778.0
2019-02-19 13:40:00,98.99,99.05,98.97,99.03,33155.0,98.99,99.05,98.97,99.03,33155.0
2019-02-19 13:50:00,99.04,99.05,98.96,98.98,21717.0,99.04,99.05,98.96,98.98,21717.0
2019-02-19 14:00:00,98.98,99.04,98.97,99.04,26038.0,98.98,99.04,98.97,99.04,26038.0
2019-02-19 14:10:00,99.04,99.21,98.99,99.21,17910.0,99.04,99.21,98.99,99.21,17910.0
2019-02-19 14:20:00,99.23,99.35,99.22,99.32,11962.0,99.23,99.35,99.22,99.32,11962.0
2019-02-19 14:30:00,99.33,99.38,99.23,99.34,30345.0,99.33,99.38,99.23,99.34,30345.0
2019-02-19 14:40:00,99.34,99.42,99.34,99.35,14034.0,99.34,99.42,99.34,99.35,14034.0
2019-02-19 14:50:00,99.35,99.44,99.34,99.42,19156.0,99.35,99.44,99.34,99.42,19156.0
2019-02-19 15:00:00,99.42,99.44,99.34,99.34,15411.0,99.42,99.44,99.34,99.34,15411.0
2019-02-19 15:10:00,99.36,99.37,99.27,99.32,20238.0,99.36,99.37,99.27,99.32,20238.0
2019-02-19 15:20:00,99.3,99.3,99.17,99.27,15399.0,99.3,99.3,99.17,99.27,15399.0
2019-02-19 15:30:00,99.26,99.32,99.24,99.28,21330.0,99.26,99.32,99.24,99.28,21330.0
2019-02-19 15:40:00,99.27,99.29,99.19,99.2,31738.0,99.27,99.29,99.19,99.2,31738.0
2019-02-19 15:50:00,99.2,99.27,98.99,99.06,129988.0,99.2,99.27,98.99,99.06,129988.0
2019-02-20 09:30:00,99.21,100.01,99.21,99.98,37078.0,99.21,100.01,99.21,99.98,37078.0
2019-02-20 09:40:00,99.98,99.98,99.57,99.69,16425.0,99.98,99.98,99.57,99.69,16425.0
2019-02-20 09:50:00,99.68,99.8,99.47,99.53,21330.0,99.68,99.8,99.47,99.53,21330.0
2019-02-20 10:00:00,99.56,99.56,99.39,99.45,36928.0,99.56,99.56,99.39,99.45,36928.0
2019-02-20 10:10:00,99.45,99.5,99.31,99.43,14154.0,99.45,99.5,99.31,99.43,14154.0
2019-02-20 10:20:00,99.48,99.5,99.36,99.4,20206.0,99.48,99.5,99.36,99.4,20206.0
2019-02-20 10:30:00,99.4,99.44,99.09,99.21,99146.0,99.4,99.44,99.09,99.21,99146.0
2019-02-20 10:40:00,99.23,99.57,99.23,99.55,27203.0,99.23,99.57,99.23,99.55,27203.0
2019-02-20 10:50:00,99.58,99.84,99.51,99.74,76868.0,99.58,99.84,99.51,99.74,76868.0
2019-02-20 11:00:00,99.73,99.75,99.48,99.52,24092.0,99.73,99.75,99.48,99.52,24092.0
2019-02-20 11:10:00,99.51,99.77,99.45,99.77,93223.0,99.51,99.77,99.45,99.77,93223.0
2019-02-20 11:20:00,99.77,99.79,99.54,99.57,18634.0,99.77,99.79,99.54,99.57,18634.0
2019-02-20 11:30:00,99.56,99.65,99.53,99.57,10895.0,99.56,99.65,99.53,99.57,10895.0
2019-02-20 11:40:00,99.57,99.6,99.48,99.56,14283.0,99.57,99.6,99.48,99.56,14283.0
2019-02-20 11:50:00,99.55,99.56,99.48,99.52,14213.0,99.55,99.56,99.48,99.52,14213.0
2019-02-20 12:00:00,99.51,99.52,99.33,99.37,12714.0,99.51,99.52,99.33,99.37,12714.0
2019-02-20 12:10:00,99.35,99.4,99.32,99.4,7981.0,99.35,99.4,99.32,99.4,7981.0
2019-02-20 12:20:00,99.41,99.47,99.2,99.21,9905.0,99.41,99.47,99.2,99.21,9905.0
2019-02-20 12:30:00,99.2,99.33,99.15,99.22,94726.0,99.2,99.33,99.15,99.22,94726.0
2019-02-20 12:40:00,99.22,99.48,99.2,99.44,22781.0,99.22,99.48,99.2,99.44,22781.0
2019-02-20 12:50:00,99.44,99.46,99.19,99.24,28860.0,99.44,99.46,99.19,99.24,28860.0
2019-02-20 13:00:00,99.25,99.25,98.47,98.47,237451.0,99.25,99.25,98.47,98.47,237451.0
2019-02-20 13:10:00,98.5,99.05,98.36,98.9,75482.0,98.5,99.05,98.36,98.9,75482.0
2019-02-20 13:20:00,98.9,99.17,98.88,99.03,31131.0,98.9,99.17,98.88,99.03,31131.0
2019-02-20 13:30:00,99.05,99.18,99.01,99.1,14460.0,99.05,99.18,99.01,99.1,14460.0
2019-02-20 13:40:00,99.13,99.18,99.12,99.18,11883.0,99.13,99.18,99.12,99.18,11883.0
2019-02-20 13:50:00,99.16,99.3,99.14,99.24,13562.0,99.16,99.3,99.14,99.24,13562.0
2019-02-20 14:00:00,99.26,99.33,99.09,99.11,24198.0,99.26,99.33,99.09,99.11,24198.0
2019-02-20 14:10:00,99.11,99.14,98.97,98.99,13550.0,99.11,99.14,98.97,98.99,13550.0
2019-02-20 14:20:00,98.95,99.08,98.87,99.08,7440.0,98.95,99.08,98.87,99.08,7440.0
2019-02-20 14:30:00,99.14,99.38,99.13,99.29,18644.0,99.14,99.38,99.13,99.29,18644.0
2019-02-20 14:40:00,99.29,99.4,99.25,99.4,12498.0,99.29,99.4,99.25,99.4,12498.0
2019-02-20 14:50:00,99.4,99.45,99.3,99.31,10811.0,99.4,99.45,99.3,99.31,10811.0
2019-02-20 15:00:00,99.31,99.31,99.16,99.25,28574.0,99.31,99.31,99.16,99.25,28574.0
2019-02-20 15:10:00,99.27,99.33,99.2,99.25,10812.0,99.27,99.33,99.2,99.25,10812.0
2019-02-20 15:20:00,99.22,99.27,99.2,99.24,17505.0,99.22,99.27,99.2,99.24,17505.0
2019-02-20 15:30:00,99.23,99.25,99.2,99.22,19332.0,99.23,99.25,99.2,99.22,19332.0
2019-02-20 15:40:00,99.21,99.23,99.08,99.08,44290.0,99.21,99.23,99.08,99.08,44290.0
2019-02-20 15:50:00,99.08,99.19,99.03,99.19,65243.0,99.08,99.19,99.03,99.19,65243.0
2019-02-21 09:30:00,98.95,98.95,98.45,98.62,18075.0,98.95,98.95,98.45,98.62,18075.0
2019-02-21 09:40:00,98.64,98.82,98.31,98.62,15045.0,98.64,98.82,98.31,98.62,15045.0
2019-02-21 09:50:00,98.65,98.67,98.48,98.51,10195.0,98.65,98.67,98.48,98.51,10195.0
2019-02-21 10:00:00,98.51,98.65,98.43,98.63,18141.0,98.51,98.65,98.43,98.63,18141.0
2019-02-21 10:10:00,98.61,98.64,98.41,98.57,10814.0,98.61,98.64,98.41,98.57,10814.0
2019-02-21 10:20:00,98.58,98.66,98.38,98.39,14679.0,98.58,98.66,98.38,98.39,14679.0
2019-02-21 10:30:00,98.4,98.48,98.31,98.48,15530.0,98.4,98.48,98.31,98.48,15530.0
2019-02-21 10:40:00,98.51,98.56,98.43,98.5,15024.0,98.51,98.56,98.43,98.5,15024.0
2019-02-21 10:50:00,98.49,98.5,98.27,98.38,13120.0,98.49,98.5,98.27,98.38,13120.0
2019-02-21 11:00:00,98.37,98.55,98.32,98.48,12098.0,98.37,98.55,98.32,98.48,12098.0
2019-02-21 11:10:00,98.47,98.51,98.28,98.37,16672.0,98.47,98.51,98.28,98.37,16672.0
2019-02-21 11:20:00,98.36,98.37,98.07,98.11,23418.0,98.36,98.37,98.07,98.11,23418.0
2019-02-21 11:30:00,98.12,98.29,98.12,98.18,12318.0,98.12,98.29,98.12,98.18,12318.0
2019-02-21 11:40:00,98.23,98.27,98.09,98.19,14720.0,98.23,98.27,98.09,98.19,14720.0
2019-02-21 11:50:00,98.18,98.39,98.15,98.38,14591.0,98.18,98.39,98.15,98.38,14591.0
2019-02-21 12:00:00,98.36,98.45,98.34,98.42,17742.0,98.36,98.45,98.34,98.42,17742.0
2019-02-21 12:10:00,98.42,98.42,98.33,98.37,7500.0,98.42,98.42,98.33,98.37,7500.0
2019-02-21 12:20:00,98.39,98.48,98.39,98.39,10500.0,98.39,98.48,98.39,98.39,10500.0
2019-02-21 12:30:00,98.41,98.54,98.4,98.44,12515.0,98.41,98.54,98.4,98.44,12515.0
2019-02-21 12:40:00,98.46,98.55,98.45,98.5,9721.0,98.46,98.55,98.45,98.5,9721.0
2019-02-21 12:50:00,98.52,98.66,98.51,98.63,7829.0,98.52,98.66,98.51,98.63,7829.0
2019-02-21 13:00:00,98.62,98.62,98.41,98.44,12110.0,98.62,98.62,98.41,98.44,12110.0
2019-02-21 13:10:00,98.44,98.45,98.35,98.43,7543.0,98.44,98.45,98.35,98.43,7543.0
2019-02-21 13:20:00,98.41,98.47,98.4,98.44,8937.0,98.41,98.47,98.4,98.44,8937.0
2019-02-21 13:30:00,98.44,98.45,98.39,98.42,5845.0,98.44,98.45,98.39,98.42,5845.0
2019-02-21 13:40:00,98.41,98.43,98.3,98.32,15624.0,98.41,98.43,98.3,98.32,15624.0
2019-02-21 13:50:00,98.33,98.48,98.33,98.44,8364.0,98.33,98.48,98.33,98.44,8364.0
2019-02-21 14:00:00,98.46,98.49,98.34,98.34,14928.0,98.46,98.49,98.34,98.34,14928.0
2019-02-21 14:10:00,98.32,98.35,98.22,98.23,16989.0,98.32,98.35,98.22,98.23,16989.0
2019-02-21 14:20:00,98.24,98.24,98.1,98.11,14565.0,98.24,98.24,98.1,98.11,14565.0
2019-02-21 14:30:00,98.1,98.12,98.05,98.09,19387.0,98.1,98.12,98.05,98.09,19387.0
2019-02-21 14:40:00,98.09,98.1,97.91,97.93,12632.0,98.09,98.1,97.91,97.93,12632.0
2019-02-21 14:50:00,97.94,97.94,97.83,97.9,13844.0,97.94,97.94,97.83,97.9,13844.0
2019-02-21 15:00:00,97.9,98.05,97.86,98.02,21975.0,97.9,98.05,97.86,98.02,21975.0
2019-02-21 15:10:00,98.0,98.06,97.91,97.92,30403.0,98.0,98.06,97.91,97.92,30403.0
2019-02-21 15:20:00,97.91,97.95,97.86,97.87,20998.0,97.91,97.95,97.86,97.87,20998.0
2019-02-21 15:30:00,97.86,97.89,97.7,97.78,40412.0,97.86,97.89,97.7,97.78,40412.0
2019-02-21 15:40:00,97.79,97.97,97.74,97.96,58209.0,97.79,97.97,97.74,97.96,58209.0
2019-02-21 15:50:00,97.95,98.17,97.93,98.12,84937.0,97.95,98.17,97.93,98.12,84937.0
2019-02-22 09:30:00,98.33,98.57,97.97,98.43,28433.0,98.33,98.57,97.97,98.43,28433.0
2019-02-22 09:40:00,98.37,98.45,98.28,98.33,12738.0,98.37,98.45,98.28,98.33,12738.0
2019-02-22 09:50:00,98.34,98.46,98.23,98.38,17935.0,98.34,98.46,98.23,98.38,17935.0
2019-02-22 10:00:00,98.34,98.36,98.05,98.06,28349.0,98.34,98.36,98.05,98.06,28349.0
2019-02-22 10:10:00,98.06,98.17,97.94,97.99,24261.0,98.06,98.17,97.94,97.99,24261.0
2019-02-22 10:20:00,98.0,98.03,97.69,97.69,10704.0,98.0,98.03,97.69,97.69,10704.0
2019-02-22 10:30:00,97.7,97.86,97.64,97.85,25627.0,97.7,97.86,97.64,97.85,25627.0
2019-02-22 10:40:00,97.88,97.92,97.75,97.79,17494.0,97.88,97.92,97.75,97.79,17494.0
2019-02-22 10:50:00,97.78,97.78,97.58,97.59,28838.0,97.78,97.78,97.58,97.59,28838.0
2019-02-22 11:00:00,97.62,97.79,97.58,97.7,36640.0,97.62,97.79,97.58,97.7,36640.0
2019-02-22 11:10:00,97.72,98.04,97.71,98.04,20584.0,97.72,98.04,97.71,98.04,20584.0
2019-02-22 11:20:00,98.01,98.18,97.99,98.15,20924.0,98.01,98.18,97.99,98.15,20924.0
2019-02-22 11:30:00,98.14,98.16,97.98,98.03,20989.0,98.14,98.16,97.98,98.03,20989.0
2019-02-22 11:40:00,98.04,98.09,97.96,98.05,17125.0,98.04,98.09,97.96,98.05,17125.0
2019-02-22 11:50:00,98.05,98.07,97.75,97.75,103606.0,98.05,98.07,97.75,97.75,103606.0
2019-02-22 12:00:00,97.75,98.08,97.7,98.03,37334.0,97.75,98.08,97.7,98.03,37334.0
2019-02-22 12:10:00,98.03,98.03,97.78,97.79,15535.0,98.03,98.03,97.78,97.79,15535.0
2019-02-22 12:20:00,97.77,97.83,97.55,97.55,36306.0,97.77,97.83,97.55,97.55,36306.0
2019-02-22 12:30:00,97.58,97.59,97.35,97.35,32089.0,97.58,97.59,97.35,97.35,32089.0
2019-02-22 12:40:00,97.34,97.36,97.13,97.3,36779.0,97.34,97.36,97.13,97.3,36779.0
2019-02-22 12:50:00,97.32,97.38,97.24,97.3,15347.0,97.32,97.38,97.24,97.3,15347.0
2019-02-22 13:00:00,97.3,97.33,97.25,97.29,10399.0,97.3,97.33,97.25,97.29,10399.0
2019-02-22 13:10:00,97.28,97.31,97.18,97.27,25678.0,97.28,97.31,97.18,97.27,25678.0
2019-02-22 13:20:00,97.27,97.33,97.21,97.27,17756.0,97.27,97.33,97.21,97.27,17756.0
2019-02-22 13:30:00,97.28,97.28,97.15,97.21,31048.0,97.28,97.28,97.15,97.21,31048.0
2019-02-22 13:40:00,97.2,97.25,97.13,97.18,32243.0,97.2,97.25,97.13,97.18,32243.0
2019-02-22 13:50:00,97.18,97.18,97.0,97.0,33147.0,97.18,97.18,97.0,97.0,33147.0
2019-02-22 14:00:00,97.01,97.03,96.91,97.02,35223.0,97.01,97.03,96.91,97.02,35223.0
2019-02-22 14:10:00,97.03,97.17,96.98,96.98,26468.0,97.03,97.17,96.98,96.98,26468.0
2019-02-22 14:20:00,96.99,96.99,96.69,96.81,55660.0,96.99,96.99,96.69,96.81,55660.0
2019-02-22 14:30:00,96.8,96.87,96.67,96.73,47109.0,96.8,96.87,96.67,96.73,47109.0
2019-02-22 14:40:00,96.73,96.75,96.59,96.64,44526.0,96.73,96.75,96.59,96.64,44526.0
2019-02-22 14:50:00,96.64,96.75,96.59,96.75,30782.0,96.64,96.75,96.59,96.75,30782.0
2019-02-22 15:00:00,96.73,96.74,96.46,96.68,96021.0,96.73,96.74,96.46,96.68,96021.0
2019-02-22 15:10:00,96.68,96.75,96.61,96.69,49438.0,96.68,96.75,96.61,96.69,49438.0
2019-02-22 15:20:00,96.69,96.84,96.67,96.82,125708.0,96.69,96.84,96.67,96.82,125708.0
2019-02-22 15:30:00,96.82,96.93,96.78,96.89,53443.0,96.82,96.93,96.78,96.89,53443.0
2019-02-22 15:40:00,96.9,97.06,96.89,97.05,49027.0,96.9,97.06,96.89,97.05,49027.0
2019-02-22 15:50:00,97.06,97.22,97.02,97.09,161880.0,97.06,97.22,97.02,97.09,161880.0
2019-02-25 09:30:00,97.8,98.24,97.16,97.29,86728.0,97.8,98.24,97.16,97.29,86728.0
2019-02-25 09:40:00,97.26,97.7,97.25,97.58,40746.0,97.26,97.7,97.25,97.58,40746.0
2019-02-25 09:50:00,97.58,97.96,97.57,97.88,69485.0,97.58,97.96,97.57,97.88,69485.0
2019-02-25 10:00:00,97.86,97.86,97.72,97.76,34861.0,97.86,97.86,97.72,97.76,34861.0
2019-02-25 10:10:00,97.76,97.84,97.67,97.78,54298.0,97.76,97.84,97.67,97.78,54298.0
2019-02-25 10:20:00,97.77,97.88,97.66,97.88,26859.0,97.77,97.88,97.66,97.88,26859.0
2019-02-25 10:30:00,97.88,97.97,97.66,97.82,35920.0,97.88,97.97,97.66,97.82,35920.0
2019-02-25 10:40:00,97.81,98.01,97.79,97.92,20841.0,97.81,98.01,97.79,97.92,20841.0
2019-02-25 10:50:00,97.92,98.14,97.89,98.12,76201.0,97.92,98.14,97.89,98.12,76201.0
2019-02-25 11:00:00,98.12,98.14,97.82,97.82,45350.0,98.12,98.14,97.82,97.82,45350.0
2019-02-25 11:10:00,97.86,97.97,97.81,97.97,26381.0,97.86,97.97,97.81,97.97,26381.0
2019-02-25 11:20:00,97.96,98.21,97.86,98.03,45706.0,97.96,98.21,97.86,98.03,45706.0
2019-02-25 11:30:00,98.06,98.29,98.01,98.25,39496.0,98.06,98.29,98.01,98.25,39496.0
2019-02-25 11:40:00,98.26,98.4,98.23,98.27,24009.0,98.26,98.4,98.23,98.27,24009.0
2019-02-25 11:50:00,98.26,98.3,98.16,98.19,37336.0,98.26,98.3,98.16,98.19,37336.0
2019-02-25 12:00:00,98.18,98.21,98.09,98.11,15724.0,98.18,98.21,98.09,98.11,15724.0
2019-02-25 12:10:00,98.11,98.32,98.1,98.3,20360.0,98.11,98.32,98.1,98.3,20360.0
2019-02-25 12:20:00,98.29,98.3,98.11,98.19,28351.0,98.29,98.3,98.11,98.19,28351.0
2019-02-25 12:30:00,98.18,98.27,98.15,98.25,15284.0,98.18,98.27,98.15,98.25,15284.0
2019-02-25 12:40:00,98.25,98.27,98.02,98.05,28456.0,98.25,98.27,98.02,98.05,28456.0
2019-02-25 12:50:00,98.05,98.07,97.73,97.82,24565.0,98.05,98.07,97.73,97.82,24565.0
2019-02-25 13:00:00,97.81,97.9,97.81,97.87,18944.0,97.81,97.9,97.81,97.87,18944.0
2019-02-25 13:10:00,97.87,97.88,97.74,97.83,15703.0,97.87,97.88,97.74,97.83,15703.0
2019-02-25 13:20:00,97.81,97.9,97.79,97.82,26454.0,97.81,97.9,97.79,97.82,26454.0
2019-02-25 13:30:00,97.82,97.84,97.75,97.77,31583.0,97.82,97.84,97.75,97.77,31583.0
2019-02-25 13:40:00,97.77,97.81,97.72,97.75,17081.0,97.77,97.81,97.72,97.75,17081.0
2019-02-25 13:50:00,97.75,97.77,97.6,97.64,10884.0,97.75,97.77,97.6,97.64,10884.0
2019-02-25 14:00:00,97.66,97.74,97.64,97.65,13758.0,97.66,97.74,97.64,97.65,13758.0
2019-02-25 14:10:00,97.65,97.75,97.64,97.64,16326.0,97.65,97.75,97.64,97.64,16326.0
2019-02-25 14:20:00,97.65,97.67,97.59,97.63,14700.0,97.65,97.67,97.59,97.63,14700.0
2019-02-25 14:30:00,97.63,97.68,97.54,97.59,23209.0,97.63,97.68,97.54,97.59,23209.0
2019-02-25 14:40:00,97.58,97.68,97.56,97.62,22844.0,97.58,97.68,97.56,97.62,22844.0
2019-02-25 14:50:00,97.63,97.71,97.56,97.7,26764.0,97.63,97.71,97.56,97.7,26764.0
2019-02-25 15:00:00,97.69,97.71,97.6,97.66,51507.0,97.69,97.71,97.6,97.66,51507.0
2019-02-25 15:10:00,97.65,97.68,97.44,97.5,88564.0,97.65,97.68,97.44,97.5,88564.0
2019-02-25 15:20:00,97.48,97.51,97.32,97.34,38100.0,97.48,97.51,97.32,97.34,38100.0
2019-02-25 15:30:00,97.34,97.45,97.33,97.44,51506.0,97.34,97.45,97.33,97.44,51506.0
2019-02-25 15:40:00,97.45,97.56,97.43,97.46,96610.0,97.45,97.56,97.43,97.46,96610.0
2019-02-25 15:50:00,97.47,97.47,97.26,97.29,154369.0,97.47,97.47,97.26,97.29,154369.0
2019-02-26 09:30:00,97.29,97.48,96.77,97.33,42492.0,97.29,97.48,96.77,97.33,42492.0
2019-02-26 09:40:00,97.27,97.52,97.13,97.45,39481.0,97.27,97.52,97.13,97.45,39481.0
2019-02-26 09:50:00,97.46,97.5,97.27,97.27,17216.0,97.46,97.5,97.27,97.27,17216.0
2019-02-26 10:00:00,97.25,97.49,97.11,97.19,36215.0,97.25,97.49,97.11,97.19,36215.0
2019-02-26 10:10:00,97.22,97.24,97.08,97.14,33279.0,97.22,97.24,97.08,97.14,33279.0
2019-02-26 10:20:00,97.15,97.15,96.67,96.67,36058.0,97.15,97.15,96.67,96.67,36058.0
2019-02-26 10:30:00,96.65,96.84,96.63,96.7,29802.0,96.65,96.84,96.63,96.7,29802.0
2019-02-26 10:40:00,96.71,96.73,96.55,96.62,111213.0,96.71,96.73,96.55,96.62,111213.0
2019-02-26 10:50:00,96.6,96.61,96.04,96.16,81846.0,96.6,96.61,96.04,96.16,81846.0
2019-02-26 11:00:00,96.17,96.45,96.14,96.34,37125.0,96.17,96.45,96.14,96.34,37125.0
2019-02-26 11:10:00,96.34,96.58,96.32,96.43,34982.0,96.34,96.58,96.32,96.43,34982.0
2019-02-26 11:20:00,96.43,96.49,96.28,96.45,33973.0,96.43,96.49,96.28,96.45,33973.0
2019-02-26 11:30:00,96.45,96.53,96.34,96.37,23199.0,96.45,96.53,96.34,96.37,23199.0
2019-02-26 11:40:00,96.37,96.42,96.3,96.36,28179.0,96.37,96.42,96.3,96.36,28179.0
2019-02-26 11:50:00,96.37,96.5,96.29,96.3,64794.0,96.37,96.5,96.29,96.3,64794.0
2019-02-26 12:00:00,96.3,96.33,96.17,96.24,30875.0,96.3,96.33,96.17,96.24,30875.0
2019-02-26 12:10:00,96.26,96.39,96.23,96.38,34428.0,96.26,96.39,96.23,96.38,34428.0
2019-02-26 12:20:00,96.38,96.5,96.29,96.33,31450.0,96.38,96.5,96.29,96.33,31450.0
2019-02-26 12:30:00,96.33,96.33,96.02,96.02,54195.0,96.33,96.33,96.02,96.02,54195.0
2019-02-26 12:40:00,96.01,96.12,95.93,96.08,31630.0,96.01,96.12,95.93,96.08,31630.0
2019-02-26 12:50:00,96.09,96.2,95.97,95.99,31764.0,96.09,96.2,95.97,95.99,31764.0
2019-02-26 13:00:00,96.0,96.13,95.86,95.89,52803.0,96.0,96.13,95.86,95.89,52803.0
2019-02-26 13:10:00,95.91,95.98,95.81,95.88,60587.0,95.91,95.98,95.81,95.88,60587.0
2019-02-26 13:20:00,95.88,95.88,95.8,95.87,44672.0,95.88,95.88,95.8,95.87,44672.0
2019-02-26 13:30:00,95.87,96.07,95.87,96.07,25068.0,95.87,96.07,95.87,96.07,25068.0
2019-02-26 13:40:00,96.06,96.14,95.98,95.98,44651.0,96.06,96.14,95.98,95.98,44651.0
2019-02-26 13:50:00,95.99,96.04,95.88,95.88,58153.0,95.99,96.04,95.88,95.88,58153.0
2019-02-26 14:00:00,95.88,96.01,95.86,95.98,44314.0,95.88,96.01,95.86,95.98,44314.0
2019-02-26 14:10:00,95.97,96.19,95.95,96.19,14877.0,95.97,96.19,95.95,96.19,14877.0
2019-02-26 14:20:00,96.19,96.3,96.13,96.29,33126.0,96.19,96.3,96.13,96.29,33126.0
2019-02-26 14:30:00,96.29,96.45,96.2,96.45,83220.0,96.29,96.45,96.2,96.45,83220.0
2019-02-26 14:40:00,96.45,96.75,96.45,96.7,28396.0,96.45,96.75,96.45,96.7,28396.0
2019-02-26 14:50:00,96.71,96.73,96.6,96.69,28425.0,96.71,96.73,96.6,96.69,28425.0
2019-02-26 15:00:00,96.71,96.79,96.65,96.66,27947.0,96.71,96.79,96.65,96.66,27947.0
2019-02-26 15:10:00,96.65,96.77,96.63,96.71,32373.0,96.65,96.77,96.63,96.71,32373.0
2019-02-26 15:20:00,96.7,96.71,96.49,96.52,53588.0,96.7,96.71,96.49,96.52,53588.0
2019-02-26 15:30:00,96.53,96.57,96.44,96.46,51533.0,96.53,96.57,96.44,96.46,51533.0
2019-02-26 15:40:00,96.45,96.51,96.43,96.44,65450.0,96.45,96.51,96.43,96.44,65450.0
2019-02-26 15:50:00,96.44,96.6,96.43,96.49,145272.0,96.44,96.6,96.43,96.49,145272.0
2019-02-27 09:30:00,96.19,96.57,96.11,96.42,39428.0,96.19,96.57,96.11,96.42,39428.0
2019-02-27 09:40:00,96.43,96.6,96.18,96.2,40349.0,96.43,96.6,96.18,96.2,40349.0
2019-02-27 09:50:00,96.17,96.17,95.85,95.88,49069.0,96.17,96.17,95.85,95.88,49069.0
2019-02-27 10:00:00,95.88,95.98,95.6,95.78,74378.0,95.88,95.98,95.6,95.78,74378.0
2019-02-27 10:10:00,95.79,95.79,94.92,95.15,147576.0,95.79,95.79,94.92,95.15,147576.0
2019-02-27 10:20:00,95.13,95.13,94.93,95.06,54652.0,95.13,95.13,94.93,95.06,54652.0
2019-02-27 10:30:00,95.1,95.14,94.75,95.01,62727.0,95.1,95.14,94.75,95.01,62727.0
2019-02-27 10:40:00,95.01,95.13,94.79,94.96,43324.0,95.01,95.13,94.79,94.96,43324.0
2019-02-27 10:50:00,94.95,94.95,94.77,94.94,35106.0,94.95,94.95,94.77,94.94,35106.0
2019-02-27 11:00:00,94.96,95.14,94.96,95.11,73321.0,94.96,95.14,94.96,95.11,73321.0
2019-02-27 11:10:00,95.11,95.13,94.98,95.08,65192.0,95.11,95.13,94.98,95.08,65192.0
2019-02-27 11:20:00,95.09,95.21,95.05,95.12,60478.0,95.09,95.21,95.05,95.12,60478.0
2019-02-27 11:30:00,95.11,95.13,95.0,95.08,42863.0,95.11,95.13,95.0,95.08,42863.0
2019-02-27 11:40:00,95.08,95.1,94.93,95.1,32366.0,95.08,95.1,94.93,95.1,32366.0
2019-02-27 11:50:00,95.09,95.1,94.97,95.01,39634.0,95.09,95.1,94.97,95.01,39634.0
2019-02-27 12:00:00,95.01,95.4,95.0,95.31,56505.0,95.01,95.4,95.0,95.31,56505.0
2019-02-27 12:10:00,95.31,95.35,95.28,95.34,27700.0,95.31,95.35,95.28,95.34,27700.0
2019-02-27 12:20:00,95.35,95.58,95.28,95.54,59923.0,95.35,95.58,95.28,95.54,59923.0
2019-02-27 12:30:00,95.55,95.6,95.5,95.57,27193.0,95.55,95.6,95.5,95.57,27193.0
2019-02-27 12:40:00,95.56,95.58,95.46,95.48,19811.0,95.56,95.58,95.46,95.48,19811.0
2019-02-27 12:50:00,95.49,95.51,95.44,95.48,16063.0,95.49,95.51,95.44,95.48,16063.0
2019-02-27 13:00:00,95.48,95.49,95.42,95.48,39214.0,95.48,95.49,95.42,95.48,39214.0
2019-02-27 13:10:00,95.48,95.63,95.41,95.58,20549.0,95.48,95.63,95.41,95.58,20549.0
2019-02-27 13:20:00,95.58,95.73,95.58,95.64,20660.0,95.58,95.73,95.58,95.64,20660.0
2019-02-27 13:30:00,95.65,95.69,95.59,95.69,26071.0,95.65,95.69,95.59,95.69,26071.0
2019-02-27 13:40:00,95.7,95.77,95.63,95.77,41105.0,95.7,95.77,95.63,95.77,41105.0
2019-02-27 13:50:00,95.77,95.92,95.7,95.92,93037.0,95.77,95.92,95.7,95.92,93037.0
2019-02-27 14:00:00,95.93,96.2,95.88,96.2,55385.0,95.93,96.2,95.88,96.2,55385.0
2019-02-27 14:10:00,96.21,96.37,96.16,96.32,52023.0,96.21,96.37,96.16,96.32,52023.0
2019-02-27 14:20:00,96.3,96.33,96.16,96.27,42660.0,96.3,96.33,96.16,96.27,42660.0
2019-02-27 14:30:00,96.26,96.41,96.25,96.27,28599.0,96.26,96.41,96.25,96.27,28599.0
2019-02-27 14:40:00,96.27,96.37,96.25,96.37,34788.0,96.27,96.37,96.25,96.37,34788.0
2019-02-27 14:50:00,96.37,96.38,96.03,96.04,51851.0,96.37,96.38,96.03,96.04,51851.0
2019-02-27 15:00:00,96.05,96.15,96.05,96.11,41815.0,96.05,96.15,96.05,96.11,41815.0
2019-02-27 15:10:00,96.1,96.14,95.95,95.96,67950.0,96.1,96.14,95.95,95.96,67950.0
2019-02-27 15:20:00,95.96,96.02,95.94,95.96,89714.0,95.96,96.02,95.94,95.96,89714.0
2019-02-27 15:30:00,95.97,96.05,95.95,96.03,194317.0,95.97,96.05,95.95,96.03,194317.0
2019-02-27 15:40:00,96.03,96.03,95.91,95.92,101449.0,96.03,96.03,95.91,95.92,101449.0
2019-02-27 15:50:00,95.92,95.93,95.7,95.77,270135.0,95.92,95.93,95.7,95.77,270135.0
2019-02-28 09:30:00,95.55,95.58,95.14,95.45,36520.0,95.55,95.58,95.14,95.45,36520.0
2019-02-28 09:40:00,95.46,95.77,95.34,95.45,19175.0,95.46,95.77,95.34,95.45,19175.0
2019-02-28 09:50:00,95.44,95.63,95.34,95.47,50526.0,95.44,95.63,95.34,95.47,50526.0
2019-02-28 10:00:00,95.44,95.6,95.38,95.41,65986.0,95.44,95.6,95.38,95.41,65986.0
2019-02-28 10:10:00,95.43,95.57,95.32,95.51,41336.0,95.43,95.57,95.32,95.51,41336.0
2019-02-28 10:20:00,95.52,95.57,95.38,95.52,30202.0,95.52,95.57,95.38,95.52,30202.0
2019-02-28 10:30:00,95.53,95.83,95.53,95.82,18003.0,95.53,95.83,95.53,95.82,18003.0
2019-02-28 10:40:00,95.83,96.14,95.8,96.13,23765.0,95.83,96.14,95.8,96.13,23765.0
2019-02-28 10:50:00,96.1,96.11,95.9,96.05,28529.0,96.1,96.11,95.9,96.05,28529.0
2019-02-28 11:00:00,96.06,96.18,95.95,96.01,28181.0,96.06,96.18,95.95,96.01,28181.0
2019-02-28 11:10:00,96.01,96.05,95.89,95.97,27881.0,96.01,96.05,95.89,95.97,27881.0
2019-02-28 11:20:00,95.95,96.11,95.84,96.11,43049.0,95.95,96.11,95.84,96.11,43049.0
2019-02-28 11:30:00,96.11,96.53,96.1,96.5,63379.0,96.11,96.53,96.1,96.5,63379.0
2019-02-28 11:40:00,96.49,96.49,96.26,96.48,101732.0,96.49,96.49,96.26,96.48,101732.0
2019-02-28 11:50:00,96.47,96.51,96.22,96.23,28332.0,96.47,96.51,96.22,96.23,28332.0
2019-02-28 12:00:00,96.23,96.26,96.12,96.21,21143.0,96.23,96.26,96.12,96.21,21143.0
2019-02-28 12:10:00,96.19,96.26,96.12,96.22,17724.0,96.19,96.26,96.12,96.22,17724.0
2019-02-28 12:20:00,96.22,96.26,96.21,96.23,22615.0,96.22,96.26,96.21,96.23,22615.0
2019-02-28 12:30:00,96.23,96.33,96.21,96.24,25407.0,96.23,96.33,96.21,96.24,25407.0
2019-02-28 12:40:00,96.25,96.27,96.13,96.14,30715.0,96.25,96.27,96.13,96.14,30715.0
2019-02-28 12:50:00,96.14,96.26,96.07,96.22,26420.0,96.14,96.26,96.07,96.22,26420.0
2019-02-28 13:00:00,96.22,96.26,96.16,96.21,22038.0,96.22,96.26,96.16,96.21,22038.0
2019-02-28 13:10:00,96.19,96.27,96.13,96.23,23706.0,96.19,96.27,96.13,96.23,23706.0
2019-02-28 13:20:00,96.23,96.3,96.09,96.09,20613.0,96.23,96.3,96.09,96.09,20613.0
2019-02-28 13:30:00,96.11,96.24,96.06,96.2,33425.0,96.11,96.24,96.06,96.2,33425.0
2019-02-28 13:40:00,96.2,96.22,95.97,95.97,17289.0,96.2,96.22,95.97,95.97,17289.0
2019-02-28 13:50:00,95.97,96.04,95.94,96.03,20373.0,95.97,96.04,95.94,96.03,20373.0
2019-02-28 14:00:00,96.03,96.11,96.0,96.08,24115.0,96.03,96.11,96.0,96.08,24115.0
2019-02-28 14:10:00,96.09,96.22,96.05,96.17,34065.0,96.09,96.22,96.05,96.17,34065.0
2019-02-28 14:20:00,96.18,96.26,96.15,96.19,23626.0,96.18,96.26,96.15,96.19,23626.0
2019-02-28 14:30:00,96.19,96.19,96.02,96.04,29406.0,96.19,96.19,96.02,96.04,29406.0
2019-02-28 14:40:00,96.05,96.07,95.97,95.99,31700.0,96.05,96.07,95.97,95.99,31700.0
2019-02-28 14:50:00,95.97,96.05,95.89,96.05,48401.0,95.97,96.05,95.89,96.05,48401.0
2019-02-28 15:00:00,96.06,96.26,96.05,96.23,75166.0,96.06,96.26,96.05,96.23,75166.0
2019-02-28 15:10:00,96.24,96.48,96.24,96.46,86721.0,96.24,96.48,96.24,96.46,86721.0
2019-02-28 15:20:00,96.46,96.68,96.4,96.68,99861.0,96.46,96.68,96.4,96.68,99861.0
2019-02-28 15:30:00,96.68,96.7,96.33,96.33,112690.0,96.68,96.7,96.33,96.33,112690.0
2019-02-28 15:40:00,96.33,96.45,96.25,96.35,90552.0,96.33,96.45,96.25,96.35,90552.0
2019-02-28 15:50:00,96.34,96.4,96.25,96.33,272504.0,96.34,96.4,96.25,96.33,272504.0
2019-03-01 09:30:00,96.85,97.19,96.74,96.84,48948.0,96.85,97.19,96.74,96.84,48948.0
2019-03-01 09:40:00,96.87,97.2,96.87,96.93,46661.0,96.87,97.2,96.87,96.93,46661.0
2019-03-01 09:50:00,96.94,97.02,96.68,96.7,87016.0,96.94,97.02,96.68,96.7,87016.0
2019-03-01 10:00:00,96.67,96.92,96.61,96.77,44104.0,96.67,96.92,96.61,96.77,44104.0
2019-03-01 10:10:00,96.77,96.86,96.65,96.86,26222.0,96.77,96.86,96.65,96.86,26222.0
2019-03-01 10:20:00,96.86,97.36,96.81,97.36,105882.0,96.86,97.36,96.81,97.36,105882.0
2019-03-01 10:30:00,97.32,97.39,96.91,97.03,79814.0,97.32,97.39,96.91,97.03,79814.0
2019-03-01 10:40:00,97.0,97.09,96.98,97.09,33429.0,97.0,97.09,96.98,97.09,33429.0
2019-03-01 10:50:00,97.09,97.15,97.01,97.13,47826.0,97.09,97.15,97.01,97.13,47826.0
2019-03-01 11:00:00,97.13,97.15,96.91,96.92,40076.0,97.13,97.15,96.91,96.92,40076.0
2019-03-01 11:10:00,96.91,96.97,96.73,96.8,41117.0,96.91,96.97,96.73,96.8,41117.0
2019-03-01 11:20:00,96.78,96.81,96.72,96.73,23967.0,96.78,96.81,96.72,96.73,23967.0
2019-03-01 11:30:00,96.74,96.77,96.55,96.62,36551.0,96.74,96.77,96.55,96.62,36551.0
2019-03-01 11:40:00,96.6,96.6,96.41,96.45,17377.0,96.6,96.6,96.41,96.45,17377.0
2019-03-01 11:50:00,96.43,96.46,96.27,96.4,29248.0,96.43,96.46,96.27,96.4,29248.0
2019-03-01 12:00:00,96.4,96.58,96.37,96.52,25636.0,96.4,96.58,96.37,96.52,25636.0
2019-03-01 12:10:00,96.5,96.52,96.44,96.46,12791.0,96.5,96.52,96.44,96.46,12791.0
2019-03-01 12:20:00,96.47,96.64,96.43,96.6,14992.0,96.47,96.64,96.43,96.6,14992.0
2019-03-01 12:30:00,96.62,96.66,96.11,96.12,49780.0,96.62,96.66,96.11,96.12,49780.0
2019-03-01 12:40:00,96.11,96.43,96.01,96.41,42868.0,96.11,96.43,96.01,96.41,42868.0
2019-03-01 12:50:00,96.42,96.56,96.36,96.37,26223.0,96.42,96.56,96.36,96.37,26223.0
2019-03-01 13:00:00,96.38,96.4,96.23,96.25,52777.0,96.38,96.4,96.23,96.25,52777.0
2019-03-01 13:10:00,96.25,96.3,96.18,96.19,31794.0,96.25,96.3,96.18,96.19,31794.0
2019-03-01 13:20:00,96.19,96.2,95.95,96.0,50101.0,96.19,96.2,95.95,96.0,50101.0
2019-03-01 13:30:00,96.0,96.24,95.99,96.22,20591.0,96.0,96.24,95.99,96.22,20591.0
2019-03-01 13:40:00,96.22,96.25,96.16,96.17,15884.0,96.22,96.25,96.16,96.17,15884.0
2019-03-01 13:50:00,96.16,96.16,96.02,96.09,27349.0,96.16,96.16,96.02,96.09,27349.0
2019-03-01 14:00:00,96.09,96.25,96.07,96.25,41988.0,96.09,96.25,96.07,96.25,41988.0
2019-03-01 14:10:00,96.27,96.44,96.27,96.37,48191.0,96.27,96.44,96.27,96.37,48191.0
2019-03-01 14:20:00,96.37,96.49,96.36,96.48,26922.0,96.37,96.49,96.36,96.48,26922.0
2019-03-01 14:30:00,96.48,96.49,96.28,96.3,29311.0,96.48,96.49,96.28,96.3,29311.0
2019-03-01 14:40:00,96.3,96.32,96.2,96.31,31018.0,96.3,96.32,96.2,96.31,31018.0
2019-03-01 14:50:00,96.3,96.36,96.23,96.32,21355.0,96.3,96.36,96.23,96.32,21355.0
2019-03-01 15:00:00,96.32,96.39,96.27,96.34,29492.0,96.32,96.39,96.27,96.34,29492.0
2019-03-01 15:10:00,96.33,96.34,96.26,96.34,47420.0,96.33,96.34,96.26,96.34,47420.0
2019-03-01 15:20:00,96.34,96.38,96.3,96.38,25098.0,96.34,96.38,96.3,96.38,25098.0
2019-03-01 15:30:00,96.39,96.45,96.33,96.42,51865.0,96.39,96.45,96.33,96.42,51865.0
2019-03-01 15:40:00,96.43,96.53,96.34,96.44,69680.0,96.43,96.53,96.34,96.44,69680.0
2019-03-01 15:50:00,96.43,96.47,96.32,96.35,129405.0,96.43,96.47,96.32,96.35,129405.0
2019-03-04 09:30:00,96.42,97.05,95.88,96.0,43506.0,96.42,97.05,95.88,96.0,43506.0
2019-03-04 09:40:00,95.95,96.02,95.53,95.63,25118.0,95.95,96.02,95.53,95.63,25118.0
2019-03-04 09:50:00,95.57,95.57,95.24,95.38,26216.0,95.57,95.57,95.24,95.38,26216.0
2019-03-04 10:00:00,95.36,95.64,95.3,95.31,30769.0,95.36,95.64,95.3,95.31,30769.0
2019-03-04 10:10:00,95.35,95.7,95.26,95.7,35086.0,95.35,95.7,95.26,95.7,35086.0
2019-03-04 10:20:00,95.66,95.81,95.56,95.56,25212.0,95.66,95.81,95.56,95.56,25212.0
2019-03-04 10:30:00,95.57,95.74,95.44,95.45,28511.0,95.57,95.74,95.44,95.45,28511.0
2019-03-04 10:40:00,95.45,95.61,95.37,95.52,23898.0,95.45,95.61,95.37,95.52,23898.0
2019-03-04 10:50:00,95.52,95.54,95.43,95.48,27291.0,95.52,95.54,95.43,95.48,27291.0
2019-03-04 11:00:00,95.48,95.54,95.28,95.29,35251.0,95.48,95.54,95.28,95.29,35251.0
2019-03-04 11:10:00,95.31,95.55,95.29,95.55,23917.0,95.31,95.55,95.29,95.55,23917.0
2019-03-04 11:20:00,95.55,95.56,95.26,95.34,22368.0,95.55,95.56,95.26,95.34,22368.0
2019-03-04 11:30:00,95.34,95.43,95.26,95.38,23580.0,95.34,95.43,95.26,95.38,23580.0
2019-03-04 11:40:00,95.36,95.37,95.16,95.24,23341.0,95.36,95.37,95.16,95.24,23341.0
2019-03-04 11:50:00,95.24,95.33,95.1,95.11,29205.0,95.24,95.33,95.1,95.11,29205.0
2019-03-04 12:00:00,95.11,95.48,95.09,95.46,33985.0,95.11,95.48,95.09,95.46,33985.0
2019-03-04 12:10:00,95.46,95.46,95.05,95.1,35796.0,95.46,95.46,95.05,95.1,35796.0
2019-03-04 12:20:00,95.09,95.26,95.07,95.26,21898.0,95.09,95.26,95.07,95.26,21898.0
2019-03-04 12:30:00,95.26,95.44,95.25,95.3,22645.0,95.26,95.44,95.25,95.3,22645.0
2019-03-04 12:40:00,95.27,95.27,95.01,95.08,22670.0,95.27,95.27,95.01,95.08,22670.0
2019-03-04 12:50:00,95.07,95.25,95.04,95.2,37794.0,95.07,95.25,95.04,95.2,37794.0
2019-03-04 13:00:00,95.16,95.2,95.06,95.09,38718.0,95.16,95.2,95.06,95.09,38718.0
2019-03-04 13:10:00,95.09,95.24,95.07,95.21,24632.0,95.09,95.24,95.07,95.21,24632.0
2019-03-04 13:20:00,95.23,95.39,95.23,95.37,15202.0,95.23,95.39,95.23,95.37,15202.0
2019-03-04 13:30:00,95.43,95.48,95.29,95.36,21047.0,95.43,95.48,95.29,95.36,21047.0
2019-03-04 13:40:00,95.35,95.52,95.34,95.46,15256.0,95.35,95.52,95.34,95.46,15256.0
2019-03-04 13:50:00,95.46,95.59,95.45,95.48,14287.0,95.46,95.59,95.45,95.48,14287.0
2019-03-04 14:00:00,95.48,95.5,95.34,95.44,15075.0,95.48,95.5,95.34,95.44,15075.0
2019-03-04 14:10:00,95.41,95.53,95.41,95.5,15023.0,95.41,95.53,95.41,95.5,15023.0
2019-03-04 14:20:00,95.52,95.57,95.45,95.53,17658.0,95.52,95.57,95.45,95.53,17658.0
2019-03-04 14:30:00,95.54,95.54,95.25,95.25,23841.0,95.54,95.54,95.25,95.25,23841.0
2019-03-04 14:40:00,95.23,95.35,95.23,95.3,14824.0,95.23,95.35,95.23,95.3,14824.0
2019-03-04 14:50:00,95.3,95.34,95.22,95.23,20671.0,95.3,95.34,95.22,95.23,20671.0
2019-03-04 15:00:00,95.22,95.26,95.17,95.17,40682.0,95.22,95.26,95.17,95.17,40682.0
2019-03-04 15:10:00,95.16,95.35,95.16,95.34,25792.0,95.16,95.35,95.16,95.34,25792.0
2019-03-04 15:20:00,95.33,95.34,95.21,95.25,35586.0,95.33,95.34,95.21,95.25,35586.0
2019-03-04 15:30:00,95.25,95.34,95.2,95.25,64721.0,95.25,95.34,95.2,95.25,64721.0
2019-03-04 15:40:00,95.25,95.33,95.06,95.22,107711.0,95.25,95.33,95.06,95.22,107711.0
2019-03-04 15:50:00,95.22,95.43,95.1,95.28,281486.0,95.22,95.43,95.1,95.28,281486.0
2019-03-05 09:30:00,96.13,96.14,95.09,95.24,95921.0,96.13,96.14,95.09,95.24,95921.0
2019-03-05 09:40:00,95.2,95.39,95.08,95.28,29730.0,95.2,95.39,95.08,95.28,29730.0
2019-03-05 09:50:00,95.29,95.53,95.24,95.45,39279.0,95.29,95.53,95.24,95.45,39279.0
2019-03-05 10:00:00,95.45,95.81,95.45,95.51,46512.0,95.45,95.81,95.45,95.51,46512.0
2019-03-05 10:10:00,95.52,95.58,95.23,95.23,87212.0,95.52,95.58,95.23,95.23,87212.0
2019-03-05 10:20:00,95.24,95.37,95.15,95.2,20499.0,95.24,95.37,95.15,95.2,20499.0
2019-03-05 10:30:00,95.22,95.26,95.15,95.19,28951.0,95.22,95.26,95.15,95.19,28951.0
2019-03-05 10:40:00,95.22,95.28,95.08,95.14,38914.0,95.22,95.28,95.08,95.14,38914.0
2019-03-05 10:50:00,95.15,95.21,95.13,95.21,24163.0,95.15,95.21,95.13,95.21,24163.0
2019-03-05 11:00:00,95.21,95.35,95.16,95.35,26479.0,95.21,95.35,95.16,95.35,26479.0
2019-03-05 11:10:00,95.35,95.5,95.29,95.49,35908.0,95.35,95.5,95.29,95.49,35908.0
2019-03-05 11:20:00,95.45,95.61,95.44,95.58,29963.0,95.45,95.61,95.44,95.58,29963.0
2019-03-05 11:30:00,95.57,95.67,95.57,95.64,19840.0,95.57,95.67,95.57,95.64,19840.0
2019-03-05 11:40:00,95.64,95.78,95.61,95.67,25319.0,95.64,95.78,95.61,95.67,25319.0
2019-03-05 11:50:00,95.67,95.68,95.52,95.61,22525.0,95.67,95.68,95.52,95.61,22525.0
2019-03-05 12:00:00,95.59,95.8,95.56,95.72,24951.0,95.59,95.8,95.56,95.72,24951.0
2019-03-05 12:10:00,95.72,95.83,95.69,95.73,40445.0,95.72,95.83,95.69,95.73,40445.0
2019-03-05 12:20:00,95.71,96.0,95.69,95.83,99597.0,95.71,96.0,95.69,95.83,99597.0
2019-03-05 12:30:00,95.84,95.88,95.65,95.66,38734.0,95.84,95.88,95.65,95.66,38734.0
2019-03-05 12:40:00,95.65,95.8,95.65,95.73,42038.0,95.65,95.8,95.65,95.73,42038.0
2019-03-05 12:50:00,95.73,95.76,95.61,95.66,28187.0,95.73,95.76,95.61,95.66,28187.0
2019-03-05 13:00:00,95.65,95.7,95.63,95.69,47013.0,95.65,95.7,95.63,95.69,47013.0
2019-03-05 13:10:00,95.68,95.76,95.56,95.56,27356.0,95.68,95.76,95.56,95.56,27356.0
2019-03-05 13:20:00,95.56,95.57,95.38,95.38,51751.0,95.56,95.57,95.38,95.38,51751.0
2019-03-05 13:30:00,95.36,95.47,95.29,95.46,48179.0,95.36,95.47,95.29,95.46,48179.0
2019-03-05 13:40:00,95.45,95.48,95.37,95.41,26172.0,95.45,95.48,95.37,95.41,26172.0
2019-03-05 13:50:00,95.41,95.46,95.4,95.43,17375.0,95.41,95.46,95.4,95.43,17375.0
2019-03-05 14:00:00,95.42,95.53,95.37,95.42,48728.0,95.42,95.53,95.37,95.42,48728.0
2019-03-05 14:10:00,95.42,95.47,95.35,95.41,22193.0,95.42,95.47,95.35,95.41,22193.0
2019-03-05 14:20:00,95.4,95.54,95.39,95.54,34549.0,95.4,95.54,95.39,95.54,34549.0
2019-03-05 14:30:00,95.53,95.62,95.5,95.52,50656.0,95.53,95.62,95.5,95.52,50656.0
2019-03-05 14:40:00,95.53,95.53,95.43,95.47,34920.0,95.53,95.53,95.43,95.47,34920.0
2019-03-05 14:50:00,95.48,95.65,95.48,95.54,41198.0,95.48,95.65,95.48,95.54,41198.0
2019-03-05 15:00:00,95.53,95.58,95.24,95.24,64091.0,95.53,95.58,95.24,95.24,64091.0
2019-03-05 15:10:00,95.25,95.27,95.09,95.19,82928.0,95.25,95.27,95.09,95.19,82928.0
2019-03-05 15:20:00,95.19,95.32,95.13,95.13,72790.0,95.19,95.32,95.13,95.13,72790.0
2019-03-05 15:30:00,95.14,95.39,95.11,95.29,78054.0,95.14,95.39,95.11,95.29,78054.0
2019-03-05 15:40:00,95.3,95.45,95.24,95.39,77168.0,95.3,95.45,95.24,95.39,77168.0
2019-03-05 15:50:00,95.39,95.55,95.3,95.44,187684.0,95.39,95.55,95.3,95.44,187684.0
2019-03-06 09:30:00,97.66,97.83,95.2,96.1,819948.0,97.66,97.83,95.2,96.1,819948.0
2019-03-06 09:40:00,96.12,98.81,95.99,98.42,697165.0,96.12,98.81,95.99,98.42,697165.0
2019-03-06 09:50:00,98.43,98.43,96.63,97.35,497953.0,98.43,98.43,96.63,97.35,497953.0
2019-03-06 10:00:00,97.32,97.92,97.14,97.88,316865.0,97.32,97.92,97.14,97.88,316865.0
2019-03-06 10:10:00,97.9,97.92,97.1,97.47,189270.0,97.9,97.92,97.1,97.47,189270.0
2019-03-06 10:20:00,97.47,97.57,97.15,97.37,122548.0,97.47,97.57,97.15,97.37,122548.0
2019-03-06 10:30:00,97.34,97.46,96.82,97.04,121445.0,97.34,97.46,96.82,97.04,121445.0
2019-03-06 10:40:00,96.97,97.34,96.87,97.06,104882.0,96.97,97.34,96.87,97.06,104882.0
2019-03-06 10:50:00,97.06,97.25,97.0,97.15,100868.0,97.06,97.25,97.0,97.15,100868.0
2019-03-06 11:00:00,97.15,97.69,97.07,97.37,230225.0,97.15,97.69,97.07,97.37,230225.0
2019-03-06 11:10:00,97.39,97.44,96.93,97.4,104825.0,97.39,97.44,96.93,97.4,104825.0
2019-03-06 11:20:00,97.42,98.09,97.36,98.08,285951.0,97.42,98.09,97.36,98.08,285951.0
2019-03-06 11:30:00,98.03,98.43,97.95,98.31,248503.0,98.03,98.43,97.95,98.31,248503.0
2019-03-06 11:40:00,98.29,98.36,97.85,98.25,205092.0,98.29,98.36,97.85,98.25,205092.0
2019-03-06 11:50:00,98.24,98.44,97.96,98.37,165702.0,98.24,98.44,97.96,98.37,165702.0
2019-03-06 12:00:00,98.37,98.69,98.37,98.5,165322.0,98.37,98.69,98.37,98.5,165322.0
2019-03-06 12:10:00,98.51,98.57,98.38,98.39,62786.0,98.51,98.57,98.38,98.39,62786.0
2019-03-06 12:20:00,98.39,98.59,98.38,98.59,80291.0,98.39,98.59,98.38,98.59,80291.0
2019-03-06 12:30:00,98.58,99.12,98.58,98.95,228764.0,98.58,99.12,98.58,98.95,228764.0
2019-03-06 12:40:00,98.93,99.22,98.93,99.02,139634.0,98.93,99.22,98.93,99.02,139634.0
2019-03-06 12:50:00,99.06,99.21,98.81,98.87,184718.0,99.06,99.21,98.81,98.87,184718.0
2019-03-06 13:00:00,98.92,99.26,98.9,98.99,129735.0,98.92,99.26,98.9,98.99,129735.0
2019-03-06 13:10:00,98.96,99.22,98.88,99.21,121589.0,98.96,99.22,98.88,99.21,121589.0
2019-03-06 13:20:00,99.2,99.68,99.16,99.59,164659.0,99.2,99.68,99.16,99.59,164659.0
2019-03-06 13:30:00,99.56,99.8,99.42,99.57,157722.0,99.56,99.8,99.42,99.57,157722.0
2019-03-06 13:40:00,99.56,99.57,99.4,99.51,76700.0,99.56,99.57,99.4,99.51,76700.0
2019-03-06 13:50:00,99.49,100.02,99.44,100.0,161571.0,99.49,100.02,99.44,100.0,161571.0
2019-03-06 14:00:00,100.0,100.54,99.98,100.48,249286.0,100.0,100.54,99.98,100.48,249286.0
2019-03-06 14:10:00,100.48,101.09,100.48,100.76,490492.0,100.48,101.09,100.48,100.76,490492.0
2019-03-06 14:20:00,100.74,100.79,100.32,100.53,137343.0,100.74,100.79,100.32,100.53,137343.0
2019-03-06 14:30:00,100.55,100.86,100.46,100.5,141720.0,100.55,100.86,100.46,100.5,141720.0
2019-03-06 14:40:00,100.51,100.94,100.32,100.93,178765.0,100.51,100.94,100.32,100.93,178765.0
2019-03-06 14:50:00,100.93,100.95,100.43,100.51,154100.0,100.93,100.95,100.43,100.51,154100.0
2019-03-06 15:00:00,100.52,100.9,100.49,100.89,170471.0,100.52,100.9,100.49,100.89,170471.0
2019-03-06 15:10:00,100.9,100.96,100.49,100.55,180994.0,100.9,100.96,100.49,100.55,180994.0
2019-03-06 15:20:00,100.57,100.61,100.23,100.32,188401.0,100.57,100.61,100.23,100.32,188401.0
2019-03-06 15:30:00,100.31,100.76,100.3,100.54,215716.0,100.31,100.76,100.3,100.54,215716.0
2019-03-06 15:40:00,100.53,100.53,100.16,100.36,233399.0,100.53,100.53,100.16,100.36,233399.0
2019-03-06 15:50:00,100.36,100.47,100.14,100.4,397717.0,100.36,100.47,100.14,100.4,397717.0
2019-03-07 09:30:00,99.43,100.42,99.04,100.4,224010.0,99.43,100.42,99.04,100.4,224010.0
2019-03-07 09:40:00,100.38,101.42,100.32,101.15,219592.0,100.38,101.42,100.32,101.15,219592.0
2019-03-07 09:50:00,101.15,101.82,100.81,101.61,138407.0,101.15,101.82,100.81,101.61,138407.0
2019-03-07 10:00:00,101.68,101.88,101.35,101.86,139168.0,101.68,101.88,101.35,101.86,139168.0
2019-03-07 10:10:00,101.83,102.1,101.62,101.93,141636.0,101.83,102.1,101.62,101.93,141636.0
2019-03-07 10:20:00,101.9,102.43,101.88,102.01,117347.0,101.9,102.43,101.88,102.01,117347.0
2019-03-07 10:30:00,102.0,102.26,101.75,102.03,135715.0,102.0,102.26,101.75,102.03,135715.0
2019-03-07 10:40:00,101.99,102.1,101.82,102.09,73279.0,101.99,102.1,101.82,102.09,73279.0
2019-03-07 10:50:00,102.03,102.15,101.95,101.97,74562.0,102.03,102.15,101.95,101.97,74562.0
2019-03-07 11:00:00,101.95,102.01,101.59,101.74,124010.0,101.95,102.01,101.59,101.74,124010.0
2019-03-07 11:10:00,101.76,102.03,101.75,101.81,88489.0,101.76,102.03,101.75,101.81,88489.0
2019-03-07 11:20:00,101.79,102.15,101.74,101.98,285657.0,101.79,102.15,101.74,101.98,285657.0
2019-03-07 11:30:00,101.99,102.38,101.98,102.38,77685.0,101.99,102.38,101.98,102.38,77685.0
2019-03-07 11:40:00,102.37,103.51,102.34,102.71,172609.0,102.37,103.51,102.34,102.71,172609.0
2019-03-07 11:50:00,102.7,102.88,102.55,102.55,143592.0,102.7,102.88,102.55,102.55,143592.0
2019-03-07 12:00:00,102.58,102.68,102.41,102.62,99008.0,102.58,102.68,102.41,102.62,99008.0
2019-03-07 12:10:00,102.63,102.81,102.57,102.57,80122.0,102.63,102.81,102.57,102.57,80122.0
2019-03-07 12:20:00,102.57,102.59,102.2,102.21,119348.0,102.57,102.59,102.2,102.21,119348.0
2019-03-07 12:30:00,102.22,102.43,102.14,102.21,57255.0,102.22,102.43,102.14,102.21,57255.0
2019-03-07 12:40:00,102.22,102.51,102.21,102.4,65274.0,102.22,102.51,102.21,102.4,65274.0
2019-03-07 12:50:00,102.42,102.73,102.34,102.71,44918.0,102.42,102.73,102.34,102.71,44918.0
2019-03-07 13:00:00,102.69,102.72,102.47,102.58,53163.0,102.69,102.72,102.47,102.58,53163.0
2019-03-07 13:10:00,102.57,102.62,102.44,102.51,37796.0,102.57,102.62,102.44,102.51,37796.0
2019-03-07 13:20:00,102.51,102.51,102.27,102.37,36370.0,102.51,102.51,102.27,102.37,36370.0
2019-03-07 13:30:00,102.36,102.55,102.26,102.55,36354.0,102.36,102.55,102.26,102.55,36354.0
2019-03-07 13:40:00,102.55,102.6,102.41,102.53,32140.0,102.55,102.6,102.41,102.53,32140.0
2019-03-07 13:50:00,102.53,102.56,102.23,102.32,51545.0,102.53,102.56,102.23,102.32,51545.0
2019-03-07 14:00:00,102.31,102.41,102.2,102.23,48315.0,102.31,102.41,102.2,102.23,48315.0
2019-03-07 14:10:00,102.23,102.4,102.13,102.29,92769.0,102.23,102.4,102.13,102.29,92769.0
2019-03-07 14:20:00,102.31,102.52,102.29,102.49,67248.0,102.31,102.52,102.29,102.49,67248.0
2019-03-07 14:30:00,102.51,102.52,102.31,102.41,62119.0,102.51,102.52,102.31,102.41,62119.0
2019-03-07 14:40:00,102.41,102.65,102.35,102.4,71414.0,102.41,102.65,102.35,102.4,71414.0
2019-03-07 14:50:00,102.4,102.72,102.38,102.42,68502.0,102.4,102.72,102.38,102.42,68502.0
2019-03-07 15:00:00,102.43,102.66,102.37,102.64,74358.0,102.43,102.66,102.37,102.64,74358.0
2019-03-07 15:10:00,102.64,102.72,102.52,102.72,99484.0,102.64,102.72,102.52,102.72,99484.0
2019-03-07 15:20:00,102.71,102.79,102.59,102.69,97875.0,102.71,102.79,102.59,102.69,97875.0
2019-03-07 15:30:00,102.69,102.8,102.51,102.78,117155.0,102.69,102.8,102.51,102.78,117155.0
2019-03-07 15:40:00,102.77,102.86,102.67,102.82,148423.0,102.77,102.86,102.67,102.82,148423.0
2019-03-07 15:50:00,102.82,103.26,102.8,103.16,441912.0,102.82,103.26,102.8,103.16,441912.0
2019-03-08 09:30:00,102.42,103.7,101.13,103.62,264689.0,102.42,103.7,101.13,103.62,264689.0
2019-03-08 09:40:00,103.56,104.19,102.83,102.87,124925.0,103.56,104.19,102.83,102.87,124925.0
2019-03-08 09:50:00,102.88,102.96,102.4,102.47,66328.0,102.88,102.96,102.4,102.47,66328.0
2019-03-08 10:00:00,102.44,102.52,102.06,102.33,62976.0,102.44,102.52,102.06,102.33,62976.0
2019-03-08 10:10:00,102.37,102.54,102.03,102.09,34036.0,102.37,102.54,102.03,102.09,34036.0
2019-03-08 10:20:00,102.12,102.57,102.05,102.47,44278.0,102.12,102.57,102.05,102.47,44278.0
2019-03-08 10:30:00,102.47,102.64,102.36,102.4,34778.0,102.47,102.64,102.36,102.4,34778.0
2019-03-08 10:40:00,102.36,102.71,102.32,102.59,33271.0,102.36,102.71,102.32,102.59,33271.0
2019-03-08 10:50:00,102.61,102.84,102.59,102.8,26218.0,102.61,102.84,102.59,102.8,26218.0
2019-03-08 11:00:00,102.81,103.0,102.69,102.76,34165.0,102.81,103.0,102.69,102.76,34165.0
2019-03-08 11:10:00,102.77,102.8,102.38,102.44,49423.0,102.77,102.8,102.38,102.44,49423.0
2019-03-08 11:20:00,102.45,102.61,102.42,102.5,31465.0,102.45,102.61,102.42,102.5,31465.0
2019-03-08 11:30:00,102.5,102.63,102.47,102.49,30023.0,102.5,102.63,102.47,102.49,30023.0
2019-03-08 11:40:00,102.46,102.55,102.43,102.54,29260.0,102.46,102.55,102.43,102.54,29260.0
2019-03-08 11:50:00,102.54,102.57,102.35,102.49,34522.0,102.54,102.57,102.35,102.49,34522.0
2019-03-08 12:00:00,102.49,102.74,102.47,102.67,31139.0,102.49,102.74,102.47,102.67,31139.0
2019-03-08 12:10:00,102.67,102.73,102.58,102.61,19771.0,102.67,102.73,102.58,102.61,19771.0
2019-03-08 12:20:00,102.59,102.67,102.57,102.58,27381.0,102.59,102.67,102.57,102.58,27381.0
2019-03-08 12:30:00,102.59,102.6,102.44,102.51,21754.0,102.59,102.6,102.44,102.51,21754.0
2019-03-08 12:40:00,102.5,102.55,102.38,102.38,19367.0,102.5,102.55,102.38,102.38,19367.0
2019-03-08 12:50:00,102.39,102.4,102.16,102.23,31986.0,102.39,102.4,102.16,102.23,31986.0
2019-03-08 13:00:00,102.26,102.39,102.21,102.22,17013.0,102.26,102.39,102.21,102.22,17013.0
2019-03-08 13:10:00,102.22,102.35,102.19,102.25,19161.0,102.22,102.35,102.19,102.25,19161.0
2019-03-08 13:20:00,102.25,102.36,102.21,102.34,18658.0,102.25,102.36,102.21,102.34,18658.0
2019-03-08 13:30:00,102.31,102.34,102.17,102.3,18214.0,102.31,102.34,102.17,102.3,18214.0
2019-03-08 13:40:00,102.28,102.35,102.25,102.27,14875.0,102.28,102.35,102.25,102.27,14875.0
2019-03-08 13:50:00,102.28,102.31,102.16,102.24,17956.0,102.28,102.31,102.16,102.24,17956.0
2019-03-08 14:00:00,102.25,102.25,102.15,102.2,16495.0,102.25,102.25,102.15,102.2,16495.0
2019-03-08 14:10:00,102.22,102.27,102.18,102.26,19262.0,102.22,102.27,102.18,102.26,19262.0
2019-03-08 14:20:00,102.28,102.38,102.19,102.2,24373.0,102.28,102.38,102.19,102.2,24373.0
2019-03-08 14:30:00,102.19,102.35,102.18,102.33,18911.0,102.19,102.35,102.18,102.33,18911.0
2019-03-08 14:40:00,102.31,102.44,102.31,102.44,15839.0,102.31,102.44,102.31,102.44,15839.0
2019-03-08 14:50:00,102.47,102.57,102.42,102.46,21354.0,102.47,102.57,102.42,102.46,21354.0
2019-03-08 15:00:00,102.46,102.5,102.3,102.34,40761.0,102.46,102.5,102.3,102.34,40761.0
2019-03-08 15:10:00,102.33,102.33,102.14,102.17,29907.0,102.33,102.33,102.14,102.17,29907.0
2019-03-08 15:20:00,102.17,102.28,102.1,102.1,39986.0,102.17,102.28,102.1,102.1,39986.0
2019-03-08 15:30:00,102.11,102.2,102.01,102.01,47839.0,102.11,102.2,102.01,102.01,47839.0
2019-03-08 15:40:00,102.02,102.35,101.98,102.3,75161.0,102.02,102.35,101.98,102.3,75161.0
2019-03-08 15:50:00,102.29,102.5,102.26,102.43,156630.0,102.29,102.5,102.26,102.43,156630.0
2019-03-11 09:30:00,102.19,102.71,101.66,102.53,83269.0,102.19,102.71,101.66,102.53,83269.0
2019-03-11 09:40:00,102.53,103.49,102.52,103.29,61272.0,102.53,103.49,102.52,103.29,61272.0
2019-03-11 09:50:00,103.26,103.48,102.75,102.81,53054.0,103.26,103.48,102.75,102.81,53054.0
2019-03-11 10:00:00,102.78,102.89,102.62,102.86,55718.0,102.78,102.89,102.62,102.86,55718.0
2019-03-11 10:10:00,102.86,102.88,102.49,102.72,21536.0,102.86,102.88,102.49,102.72,21536.0
2019-03-11 10:20:00,102.72,102.81,102.63,102.8,18391.0,102.72,102.81,102.63,102.8,18391.0
2019-03-11 10:30:00,102.8,102.85,102.64,102.66,15997.0,102.8,102.85,102.64,102.66,15997.0
2019-03-11 10:40:00,102.69,103.0,102.69,102.97,15289.0,102.69,103.0,102.69,102.97,15289.0
2019-03-11 10:50:00,102.97,102.97,102.83,102.92,23120.0,102.97,102.97,102.83,102.92,23120.0
2019-03-11 11:00:00,102.9,103.05,102.72,102.96,20619.0,102.9,103.05,102.72,102.96,20619.0
2019-03-11 11:10:00,102.97,103.0,102.8,102.85,18161.0,102.97,103.0,102.8,102.85,18161.0
2019-03-11 11:20:00,102.85,102.95,102.71,102.79,25584.0,102.85,102.95,102.71,102.79,25584.0
2019-03-11 11:30:00,102.76,102.76,102.54,102.58,15847.0,102.76,102.76,102.54,102.58,15847.0
2019-03-11 11:40:00,102.61,102.82,102.53,102.8,33604.0,102.61,102.82,102.53,102.8,33604.0
2019-03-11 11:50:00,102.8,102.9,102.61,102.84,53864.0,102.8,102.9,102.61,102.84,53864.0
2019-03-11 12:00:00,102.86,103.07,102.84,103.06,31094.0,102.86,103.07,102.84,103.06,31094.0
2019-03-11 12:10:00,103.09,103.1,103.04,103.06,41499.0,103.09,103.1,103.04,103.06,41499.0
2019-03-11 12:20:00,103.04,103.08,102.98,103.07,19836.0,103.04,103.08,102.98,103.07,19836.0
2019-03-11 12:30:00,103.04,103.19,103.0,103.13,20950.0,103.04,103.19,103.0,103.13,20950.0
2019-03-11 12:40:00,103.09,103.29,103.09,103.17,26287.0,103.09,103.29,103.09,103.17,26287.0
2019-03-11 12:50:00,103.16,103.26,103.06,103.2,29335.0,103.16,103.26,103.06,103.2,29335.0
2019-03-11 13:00:00,103.19,103.41,103.19,103.34,43113.0,103.19,103.41,103.19,103.34,43113.0
2019-03-11 13:10:00,103.36,103.52,103.33,103.45,61999.0,103.36,103.52,103.33,103.45,61999.0
2019-03-11 13:20:00,103.45,103.52,103.35,103.48,61888.0,103.45,103.52,103.35,103.48,61888.0
2019-03-11 13:30:00,103.44,103.58,103.41,103.48,19653.0,103.44,103.58,103.41,103.48,19653.0
2019-03-11 13:40:00,103.51,103.59,103.47,103.47,13611.0,103.51,103.59,103.47,103.47,13611.0
2019-03-11 13:50:00,103.49,103.59,103.42,103.55,26923.0,103.49,103.59,103.42,103.55,26923.0
2019-03-11 14:00:00,103.51,103.69,103.5,103.52,60457.0,103.51,103.69,103.5,103.52,60457.0
2019-03-11 14:10:00,103.52,103.65,103.5,103.59,20015.0,103.52,103.65,103.5,103.59,20015.0
2019-03-11 14:20:00,103.61,103.62,103.52,103.55,24387.0,103.61,103.62,103.52,103.55,24387.0
2019-03-11 14:30:00,103.53,103.61,103.52,103.59,23954.0,103.53,103.61,103.52,103.59,23954.0
2019-03-11 14:40:00,103.59,103.61,103.35,103.35,56095.0,103.59,103.61,103.35,103.35,56095.0
2019-03-11 14:50:00,103.36,103.39,103.19,103.34,24099.0,103.36,103.39,103.19,103.34,24099.0
2019-03-11 15:00:00,103.34,103.55,103.3,103.44,26195.0,103.34,103.55,103.3,103.44,26195.0
2019-03-11 15:10:00,103.45,103.56,103.32,103.32,27008.0,103.45,103.56,103.32,103.32,27008.0
2019-03-11 15:20:00,103.33,103.49,103.33,103.44,25463.0,103.33,103.49,103.33,103.44,25463.0
2019-03-11 15:30:00,103.45,103.74,103.45,103.67,68552.0,103.45,103.74,103.45,103.67,68552.0
2019-03-11 15:40:00,103.68,103.87,103.6,103.85,80520.0,103.68,103.87,103.6,103.85,80520.0
2019-03-11 15:50:00,103.85,103.91,103.71,103.84,196617.0,103.85,103.91,103.71,103.84,196617.0
2019-03-12 09:30:00,104.2,104.49,103.8,103.86,65287.0,104.2,104.49,103.8,103.86,65287.0
2019-03-12 09:40:00,103.86,103.97,102.89,102.93,72913.0,103.86,103.97,102.89,102.93,72913.0
2019-03-12 09:50:00,102.95,103.09,102.73,103.08,70612.0,102.95,103.09,102.73,103.08,70612.0
2019-03-12 10:00:00,103.08,103.09,102.76,102.81,22428.0,103.08,103.09,102.76,102.81,22428.0
2019-03-12 10:10:00,102.83,102.99,102.44,102.66,48340.0,102.83,102.99,102.44,102.66,48340.0
2019-03-12 10:20:00,102.64,102.67,102.52,102.61,20210.0,102.64,102.67,102.52,102.61,20210.0
2019-03-12 10:30:00,102.59,102.63,102.1,102.1,32309.0,102.59,102.63,102.1,102.1,32309.0
2019-03-12 10:40:00,102.12,102.2,101.96,102.06,45754.0,102.12,102.2,101.96,102.06,45754.0
2019-03-12 10:50:00,102.06,102.2,102.0,102.19,23397.0,102.06,102.2,102.0,102.19,23397.0
2019-03-12 11:00:00,102.18,102.21,102.09,102.17,24408.0,102.18,102.21,102.09,102.17,24408.0
2019-03-12 11:10:00,102.18,102.21,102.05,102.08,41667.0,102.18,102.21,102.05,102.08,41667.0
2019-03-12 11:20:00,102.07,102.35,102.06,102.07,12954.0,102.07,102.35,102.06,102.07,12954.0
2019-03-12 11:30:00,102.06,102.52,102.05,102.46,41438.0,102.06,102.52,102.05,102.46,41438.0
2019-03-12 11:40:00,102.42,102.48,102.38,102.39,16182.0,102.42,102.48,102.38,102.39,16182.0
2019-03-12 11:50:00,102.36,102.4,102.27,102.4,23002.0,102.36,102.4,102.27,102.4,23002.0
2019-03-12 12:00:00,102.41,102.43,102.32,102.37,18282.0,102.41,102.43,102.32,102.37,18282.0
2019-03-12 12:10:00,102.35,102.44,102.34,102.44,20172.0,102.35,102.44,102.34,102.44,20172.0
2019-03-12 12:20:00,102.46,102.49,102.21,102.36,20620.0,102.46,102.49,102.21,102.36,20620.0
2019-03-12 12:30:00,102.36,102.36,102.19,102.25,93006.0,102.36,102.36,102.19,102.25,93006.0
2019-03-12 12:40:00,102.23,102.26,102.05,102.05,43895.0,102.23,102.26,102.05,102.05,43895.0
2019-03-12 12:50:00,102.03,102.1,101.98,102.08,17512.0,102.03,102.1,101.98,102.08,17512.0
2019-03-12 13:00:00,102.08,102.2,102.06,102.18,17660.0,102.08,102.2,102.06,102.18,17660.0
2019-03-12 13:10:00,102.18,102.18,102.06,102.09,17201.0,102.18,102.18,102.06,102.09,17201.0
2019-03-12 13:20:00,102.11,102.22,102.1,102.1,36412.0,102.11,102.22,102.1,102.1,36412.0
2019-03-12 13:30:00,102.11,102.14,102.03,102.11,19402.0,102.11,102.14,102.03,102.11,19402.0
2019-03-12 13:40:00,102.12,102.2,102.08,102.1,16607.0,102.12,102.2,102.08,102.1,16607.0
2019-03-12 13:50:00,102.1,102.16,102.1,102.15,15552.0,102.1,102.16,102.1,102.15,15552.0
2019-03-12 14:00:00,102.16,102.24,102.14,102.18,22287.0,102.16,102.24,102.14,102.18,22287.0
2019-03-12 14:10:00,102.18,102.4,102.15,102.34,20579.0,102.18,102.4,102.15,102.34,20579.0
2019-03-12 14:20:00,102.34,102.35,102.15,102.16,21118.0,102.34,102.35,102.15,102.16,21118.0
2019-03-12 14:30:00,102.17,102.31,102.16,102.2,19891.0,102.17,102.31,102.16,102.2,19891.0
2019-03-12 14:40:00,102.2,102.25,102.19,102.24,16545.0,102.2,102.25,102.19,102.24,16545.0
2019-03-12 14:50:00,102.25,102.38,102.21,102.38,25190.0,102.25,102.38,102.21,102.38,25190.0
2019-03-12 15:00:00,102.38,102.39,102.29,102.32,25502.0,102.38,102.39,102.29,102.32,25502.0
2019-03-12 15:10:00,102.3,102.31,102.16,102.21,43636.0,102.3,102.31,102.16,102.21,43636.0
2019-03-12 15:20:00,102.21,102.34,102.2,102.28,40005.0,102.21,102.34,102.2,102.28,40005.0
2019-03-12 15:30:00,102.28,102.57,102.23,102.57,43508.0,102.28,102.57,102.23,102.57,43508.0
2019-03-12 15:40:00,102.57,102.64,102.5,102.53,51563.0,102.57,102.64,102.5,102.53,51563.0
2019-03-12 15:50:00,102.53,102.53,102.28,102.46,134073.0,102.53,102.53,102.28,102.46,134073.0
2019-03-13 09:30:00,102.63,102.79,102.33,102.65,26486.0,102.63,102.79,102.33,102.65,26486.0
2019-03-13 09:40:00,102.66,102.66,102.26,102.26,29273.0,102.66,102.66,102.26,102.26,29273.0
2019-03-13 09:50:00,102.33,102.55,102.22,102.38,21244.0,102.33,102.55,102.22,102.38,21244.0
2019-03-13 10:00:00,102.43,102.65,102.4,102.59,36702.0,102.43,102.65,102.4,102.59,36702.0
2019-03-13 10:10:00,102.61,102.68,102.2,102.22,36700.0,102.61,102.68,102.2,102.22,36700.0
2019-03-13 10:20:00,102.22,102.39,102.21,102.21,15485.0,102.22,102.39,102.21,102.21,15485.0
2019-03-13 10:30:00,102.2,102.47,102.2,102.41,70063.0,102.2,102.47,102.2,102.41,70063.0
2019-03-13 10:40:00,102.44,102.63,102.36,102.62,15425.0,102.44,102.63,102.36,102.62,15425.0
2019-03-13 10:50:00,102.63,102.67,102.5,102.54,21149.0,102.63,102.67,102.5,102.54,21149.0
2019-03-13 11:00:00,102.54,102.65,102.47,102.59,23727.0,102.54,102.65,102.47,102.59,23727.0
2019-03-13 11:10:00,102.6,102.75,102.56,102.75,15376.0,102.6,102.75,102.56,102.75,15376.0
2019-03-13 11:20:00,102.78,102.85,102.73,102.78,16040.0,102.78,102.85,102.73,102.78,16040.0
2019-03-13 11:30:00,102.8,102.88,102.64,102.67,28697.0,102.8,102.88,102.64,102.67,28697.0
2019-03-13 11:40:00,102.7,102.73,102.61,102.71,28947.0,102.7,102.73,102.61,102.71,28947.0
2019-03-13 11:50:00,102.72,102.94,102.62,102.94,23505.0,102.72,102.94,102.62,102.94,23505.0
2019-03-13 12:00:00,102.91,103.03,102.91,102.91,24737.0,102.91,103.03,102.91,102.91,24737.0
2019-03-13 12:10:00,102.93,103.15,102.85,103.1,23365.0,102.93,103.15,102.85,103.1,23365.0
2019-03-13 12:20:00,103.12,103.22,103.02,103.04,27227.0,103.12,103.22,103.02,103.04,27227.0
2019-03-13 12:30:00,103.06,103.1,102.92,102.94,15720.0,103.06,103.1,102.92,102.94,15720.0
2019-03-13 12:40:00,102.92,103.06,102.92,103.01,26787.0,102.92,103.06,102.92,103.01,26787.0
2019-03-13 12:50:00,103.04,103.04,102.92,102.95,8710.0,103.04,103.04,102.92,102.95,8710.0
2019-03-13 13:00:00,102.95,103.0,102.92,102.96,13768.0,102.95,103.0,102.92,102.96,13768.0
2019-03-13 13:10:00,102.95,103.03,102.91,103.01,20079.0,102.95,103.03,102.91,103.01,20079.0
2019-03-13 13:20:00,103.0,103.0,102.91,102.96,7996.0,103.0,103.0,102.91,102.96,7996.0
2019-03-13 13:30:00,102.97,102.97,102.87,102.94,10550.0,102.97,102.97,102.87,102.94,10550.0
2019-03-13 13:40:00,102.93,102.98,102.85,102.89,22335.0,102.93,102.98,102.85,102.89,22335.0
2019-03-13 13:50:00,102.91,102.93,102.76,102.86,16974.0,102.91,102.93,102.76,102.86,16974.0
2019-03-13 14:00:00,102.87,103.05,102.87,103.05,12635.0,102.87,103.05,102.87,103.05,12635.0
2019-03-13 14:10:00,103.03,103.05,102.97,103.01,7904.0,103.03,103.05,102.97,103.01,7904.0
2019-03-13 14:20:00,103.01,103.03,102.9,102.9,16410.0,103.01,103.03,102.9,102.9,16410.0
2019-03-13 14:30:00,102.89,102.89,102.74,102.84,16575.0,102.89,102.89,102.74,102.84,16575.0
2019-03-13 14:40:00,102.83,102.84,102.61,102.63,31167.0,102.83,102.84,102.61,102.63,31167.0
2019-03-13 14:50:00,102.63,102.7,102.55,102.63,21839.0,102.63,102.7,102.55,102.63,21839.0
2019-03-13 15:00:00,102.61,102.69,102.51,102.52,35947.0,102.61,102.69,102.51,102.52,35947.0
2019-03-13 15:10:00,102.52,102.52,102.41,102.44,45158.0,102.52,102.52,102.41,102.44,45158.0
2019-03-13 15:20:00,102.44,102.7,102.36,102.59,74316.0,102.44,102.7,102.36,102.59,74316.0
2019-03-13 15:30:00,102.58,102.8,102.58,102.72,55233.0,102.58,102.8,102.58,102.72,55233.0
2019-03-13 15:40:00,102.72,102.73,102.5,102.5,56844.0,102.72,102.73,102.5,102.5,56844.0
2019-03-13 15:50:00,102.52,102.74,102.49,102.55,179531.0,102.52,102.74,102.49,102.55,179531.0
2019-03-14 09:30:00,101.75,101.75,100.49,100.96,166061.0,101.75,101.75,100.49,100.96,166061.0
2019-03-14 09:40:00,100.83,101.23,100.69,100.84,60441.0,100.83,101.23,100.69,100.84,60441.0
2019-03-14 09:50:00,100.84,100.92,100.26,100.4,67794.0,100.84,100.92,100.26,100.4,67794.0
2019-03-14 10:00:00,100.4,100.43,99.94,100.09,38672.0,100.4,100.43,99.94,100.09,38672.0
2019-03-14 10:10:00,100.11,100.25,99.84,99.97,34405.0,100.11,100.25,99.84,99.97,34405.0
2019-03-14 10:20:00,99.96,100.35,99.96,100.32,71941.0,99.96,100.35,99.96,100.32,71941.0
2019-03-14 10:30:00,100.31,100.49,100.22,100.27,52119.0,100.31,100.49,100.22,100.27,52119.0
2019-03-14 10:40:00,100.25,100.46,100.15,100.43,41361.0,100.25,100.46,100.15,100.43,41361.0
2019-03-14 10:50:00,100.44,100.58,100.24,100.52,67207.0,100.44,100.58,100.24,100.52,67207.0
2019-03-14 11:00:00,100.54,100.56,100.19,100.25,50445.0,100.54,100.56,100.19,100.25,50445.0
2019-03-14 11:10:00,100.25,100.35,100.17,100.3,79122.0,100.25,100.35,100.17,100.3,79122.0
2019-03-14 11:20:00,100.32,100.38,100.28,100.32,17101.0,100.32,100.38,100.28,100.32,17101.0
2019-03-14 11:30:00,100.31,100.63,100.31,100.58,33268.0,100.31,100.63,100.31,100.58,33268.0
2019-03-14 11:40:00,100.58,100.59,100.41,100.48,29449.0,100.58,100.59,100.41,100.48,29449.0
2019-03-14 11:50:00,100.47,100.52,100.43,100.48,39690.0,100.47,100.52,100.43,100.48,39690.0
2019-03-14 12:00:00,100.43,100.56,100.35,100.56,27822.0,100.43,100.56,100.35,100.56,27822.0
2019-03-14 12:10:00,100.55,100.78,100.55,100.71,14109.0,100.55,100.78,100.55,100.71,14109.0
2019-03-14 12:20:00,100.7,100.72,100.52,100.56,13930.0,100.7,100.72,100.52,100.56,13930.0
2019-03-14 12:30:00,100.56,100.73,100.54,100.69,53845.0,100.56,100.73,100.54,100.69,53845.0
2019-03-14 12:40:00,100.7,100.9,100.7,100.81,13633.0,100.7,100.9,100.7,100.81,13633.0
2019-03-14 12:50:00,100.79,100.8,100.57,100.67,16151.0,100.79,100.8,100.57,100.67,16151.0
2019-03-14 13:00:00,100.65,100.68,100.52,100.59,35343.0,100.65,100.68,100.52,100.59,35343.0
2019-03-14 13:10:00,100.59,100.59,100.51,100.54,41843.0,100.59,100.59,100.51,100.54,41843.0
2019-03-14 13:20:00,100.53,100.56,100.43,100.46,17492.0,100.53,100.56,100.43,100.46,17492.0
2019-03-14 13:30:00,100.46,100.49,100.34,100.44,17053.0,100.46,100.49,100.34,100.44,17053.0
2019-03-14 13:40:00,100.43,100.54,100.41,100.5,17490.0,100.43,100.54,100.41,100.5,17490.0
2019-03-14 13:50:00,100.51,100.52,100.41,100.5,13299.0,100.51,100.52,100.41,100.5,13299.0
2019-03-14 14:00:00,100.49,100.63,100.46,100.62,35415.0,100.49,100.63,100.46,100.62,35415.0
2019-03-14 14:10:00,100.63,100.81,100.56,100.74,48280.0,100.63,100.81,100.56,100.74,48280.0
2019-03-14 14:20:00,100.73,100.85,100.68,100.79,22161.0,100.73,100.85,100.68,100.79,22161.0
2019-03-14 14:30:00,100.77,100.77,100.59,100.61,30996.0,100.77,100.77,100.59,100.61,30996.0
2019-03-14 14:40:00,100.61,100.62,100.43,100.44,31434.0,100.61,100.62,100.43,100.44,31434.0
2019-03-14 14:50:00,100.44,100.58,100.4,100.55,158620.0,100.44,100.58,100.4,100.55,158620.0
2019-03-14 15:00:00,100.55,100.68,100.5,100.6,38488.0,100.55,100.68,100.5,100.6,38488.0
2019-03-14 15:10:00,100.62,100.63,100.49,100.49,28516.0,100.62,100.63,100.49,100.49,28516.0
2019-03-14 15:20:00,100.49,100.62,100.43,100.55,32787.0,100.49,100.62,100.43,100.55,32787.0
2019-03-14 15:30:00,100.55,100.66,100.55,100.64,47657.0,100.55,100.66,100.55,100.64,47657.0
2019-03-14 15:40:00,100.65,100.73,100.52,100.62,101588.0,100.65,100.73,100.52,100.62,101588.0
2019-03-14 15:50:00,100.61,100.76,100.52,100.6,186000.0,100.61,100.76,100.52,100.6,186000.0
2019-03-15 09:30:00,100.52,100.79,99.74,99.96,427835.0,100.52,100.79,99.74,99.96,427835.0
2019-03-15 09:40:00,100.0,100.5,100.0,100.49,80089.0,100.0,100.5,100.0,100.49,80089.0
2019-03-15 09:50:00,100.5,100.6,100.07,100.14,63568.0,100.5,100.6,100.07,100.14,63568.0
2019-03-15 10:00:00,100.14,100.14,99.65,99.85,69803.0,100.14,100.14,99.65,99.85,69803.0
2019-03-15 10:10:00,99.83,99.93,99.66,99.67,55388.0,99.83,99.93,99.66,99.67,55388.0
2019-03-15 10:20:00,99.66,99.99,99.65,99.97,96747.0,99.66,99.99,99.65,99.97,96747.0
2019-03-15 10:30:00,99.99,99.99,99.64,99.69,61782.0,99.99,99.99,99.64,99.69,61782.0
2019-03-15 10:40:00,99.7,99.73,99.51,99.62,32049.0,99.7,99.73,99.51,99.62,32049.0
2019-03-15 10:50:00,99.63,99.93,99.62,99.89,36366.0,99.63,99.93,99.62,99.89,36366.0
2019-03-15 11:00:00,99.89,100.16,99.76,100.16,42283.0,99.89,100.16,99.76,100.16,42283.0
2019-03-15 11:10:00,100.15,100.18,99.88,99.88,76582.0,100.15,100.18,99.88,99.88,76582.0
2019-03-15 11:20:00,99.88,99.96,99.76,99.8,46708.0,99.88,99.96,99.76,99.8,46708.0
2019-03-15 11:30:00,99.8,100.1,99.78,100.01,35720.0,99.8,100.1,99.78,100.01,35720.0
2019-03-15 11:40:00,100.01,100.25,99.98,100.25,56361.0,100.01,100.25,99.98,100.25,56361.0
2019-03-15 11:50:00,100.27,100.27,100.06,100.1,60037.0,100.27,100.27,100.06,100.1,60037.0
2019-03-15 12:00:00,100.09,100.53,100.05,100.47,41417.0,100.09,100.53,100.05,100.47,41417.0
2019-03-15 12:10:00,100.44,100.57,100.36,100.4,27999.0,100.44,100.57,100.36,100.4,27999.0
2019-03-15 12:20:00,100.4,100.42,100.11,100.15,21005.0,100.4,100.42,100.11,100.15,21005.0
2019-03-15 12:30:00,100.14,100.22,100.07,100.19,32135.0,100.14,100.22,100.07,100.19,32135.0
2019-03-15 12:40:00,100.2,100.21,100.08,100.17,28478.0,100.2,100.21,100.08,100.17,28478.0
2019-03-15 12:50:00,100.17,100.26,100.1,100.18,14823.0,100.17,100.26,100.1,100.18,14823.0
2019-03-15 13:00:00,100.15,100.41,100.11,100.37,18477.0,100.15,100.41,100.11,100.37,18477.0
2019-03-15 13:10:00,100.36,100.39,100.23,100.3,18795.0,100.36,100.39,100.23,100.3,18795.0
2019-03-15 13:20:00,100.31,100.38,100.3,100.32,15167.0,100.31,100.38,100.3,100.32,15167.0
2019-03-15 13:30:00,100.32,100.43,100.3,100.34,14664.0,100.32,100.43,100.3,100.34,14664.0
2019-03-15 13:40:00,100.36,100.44,100.35,100.44,13238.0,100.36,100.44,100.35,100.44,13238.0
2019-03-15 13:50:00,100.43,100.44,100.12,100.14,27275.0,100.43,100.44,100.12,100.14,27275.0
2019-03-15 14:00:00,100.14,100.32,100.13,100.26,24119.0,100.14,100.32,100.13,100.26,24119.0
2019-03-15 14:10:00,100.26,100.32,100.15,100.17,12291.0,100.26,100.32,100.15,100.17,12291.0
2019-03-15 14:20:00,100.16,100.23,100.1,100.1,18568.0,100.16,100.23,100.1,100.1,18568.0
2019-03-15 14:30:00,100.09,100.26,100.05,100.19,26270.0,100.09,100.26,100.05,100.19,26270.0
2019-03-15 14:40:00,100.17,100.19,100.01,100.06,14677.0,100.17,100.19,100.01,100.06,14677.0
2019-03-15 14:50:00,100.09,100.21,100.05,100.13,22443.0,100.09,100.21,100.05,100.13,22443.0
2019-03-15 15:00:00,100.13,100.22,100.03,100.09,23505.0,100.13,100.22,100.03,100.09,23505.0
2019-03-15 15:10:00,100.06,100.15,100.04,100.11,22282.0,100.06,100.15,100.04,100.11,22282.0
2019-03-15 15:20:00,100.1,100.22,100.09,100.17,30266.0,100.1,100.22,100.09,100.17,30266.0
2019-03-15 15:30:00,100.16,100.21,100.12,100.16,36919.0,100.16,100.21,100.12,100.16,36919.0
2019-03-15 15:40:00,100.17,100.18,99.97,99.99,63848.0,100.17,100.18,99.97,99.99,63848.0
2019-03-15 15:50:00,99.99,100.2,99.78,99.83,433915.0,99.99,100.2,99.78,99.83,433915.0
2019-03-18 09:30:00,100.41,100.41,99.77,99.84,41583.0,100.41,100.41,99.77,99.84,41583.0
2019-03-18 09:40:00,99.91,100.45,99.91,100.33,42059.0,99.91,100.45,99.91,100.33,42059.0
2019-03-18 09:50:00,100.28,100.49,100.18,100.42,17754.0,100.28,100.49,100.18,100.42,17754.0
2019-03-18 10:00:00,100.44,100.65,100.35,100.37,27535.0,100.44,100.65,100.35,100.37,27535.0
2019-03-18 10:10:00,100.39,100.4,100.1,100.11,26283.0,100.39,100.4,100.1,100.11,26283.0
2019-03-18 10:20:00,100.1,100.4,100.1,100.35,19730.0,100.1,100.4,100.1,100.35,19730.0
2019-03-18 10:30:00,100.37,100.53,100.34,100.5,15637.0,100.37,100.53,100.34,100.5,15637.0
2019-03-18 10:40:00,100.47,100.59,100.43,100.59,21113.0,100.47,100.59,100.43,100.59,21113.0
2019-03-18 10:50:00,100.61,100.68,100.48,100.53,22242.0,100.61,100.68,100.48,100.53,22242.0
2019-03-18 11:00:00,100.55,100.83,100.51,100.77,28591.0,100.55,100.83,100.51,100.77,28591.0
2019-03-18 11:10:00,100.77,100.78,100.55,100.57,17726.0,100.77,100.78,100.55,100.57,17726.0
2019-03-18 11:20:00,100.57,100.62,100.27,100.34,16827.0,100.57,100.62,100.27,100.34,16827.0
2019-03-18 11:30:00,100.32,100.36,100.26,100.35,19123.0,100.32,100.36,100.26,100.35,19123.0
2019-03-18 11:40:00,100.33,100.42,100.29,100.39,25296.0,100.33,100.42,100.29,100.39,25296.0
2019-03-18 11:50:00,100.39,100.48,100.36,100.38,17881.0,100.39,100.48,100.36,100.38,17881.0
2019-03-18 12:00:00,100.39,100.43,100.28,100.3,20258.0,100.39,100.43,100.28,100.3,20258.0
2019-03-18 12:10:00,100.35,100.43,100.3,100.31,17776.0,100.35,100.43,100.3,100.31,17776.0
2019-03-18 12:20:00,100.29,100.39,100.25,100.36,20255.0,100.29,100.39,100.25,100.36,20255.0
2019-03-18 12:30:00,100.35,100.44,100.34,100.44,14338.0,100.35,100.44,100.34,100.44,14338.0
2019-03-18 12:40:00,100.47,100.6,100.42,100.57,21394.0,100.47,100.6,100.42,100.57,21394.0
2019-03-18 12:50:00,100.58,100.61,100.48,100.5,24367.0,100.58,100.61,100.48,100.5,24367.0
2019-03-18 13:00:00,100.5,100.58,100.49,100.52,13861.0,100.5,100.58,100.49,100.52,13861.0
2019-03-18 13:10:00,100.53,100.63,100.52,100.53,23675.0,100.53,100.63,100.52,100.53,23675.0
2019-03-18 13:20:00,100.51,100.56,100.46,100.46,16118.0,100.51,100.56,100.46,100.46,16118.0
2019-03-18 13:30:00,100.45,100.47,100.4,100.45,10193.0,100.45,100.47,100.4,100.45,10193.0
2019-03-18 13:40:00,100.46,100.62,100.45,100.6,16212.0,100.46,100.62,100.45,100.6,16212.0
2019-03-18 13:50:00,100.6,100.61,100.49,100.56,13200.0,100.6,100.61,100.49,100.56,13200.0
2019-03-18 14:00:00,100.56,100.58,100.48,100.5,13300.0,100.56,100.58,100.48,100.5,13300.0
2019-03-18 14:10:00,100.5,100.57,100.46,100.54,20453.0,100.5,100.57,100.46,100.54,20453.0
2019-03-18 14:20:00,100.53,100.54,100.46,100.5,14115.0,100.53,100.54,100.46,100.5,14115.0
2019-03-18 14:30:00,100.51,100.51,100.46,100.48,13943.0,100.51,100.51,100.46,100.48,13943.0
2019-03-18 14:40:00,100.47,100.68,100.45,100.67,62040.0,100.47,100.68,100.45,100.67,62040.0
2019-03-18 14:50:00,100.66,100.66,100.53,100.56,15766.0,100.66,100.66,100.53,100.56,15766.0
2019-03-18 15:00:00,100.55,100.56,100.48,100.49,21186.0,100.55,100.56,100.48,100.49,21186.0
2019-03-18 15:10:00,100.5,100.62,100.47,100.6,29469.0,100.5,100.62,100.47,100.6,29469.0
2019-03-18 15:20:00,100.61,100.91,100.61,100.91,46669.0,100.61,100.91,100.61,100.91,46669.0
2019-03-18 15:30:00,100.9,101.07,100.87,100.91,107400.0,100.9,101.07,100.87,100.91,107400.0
2019-03-18 15:40:00,100.9,101.07,100.9,101.0,72419.0,100.9,101.07,100.9,101.0,72419.0
2019-03-18 15:50:00,100.99,101.08,100.94,101.02,200645.0,100.99,101.08,100.94,101.02,200645.0
2019-03-19 09:30:00,101.14,101.4,100.86,101.01,33424.0,101.14,101.4,100.86,101.01,33424.0
2019-03-19 09:40:00,101.01,101.66,100.97,101.63,15723.0,101.01,101.66,100.97,101.63,15723.0
2019-03-19 09:50:00,101.65,101.82,101.59,101.7,16414.0,101.65,101.82,101.59,101.7,16414.0
2019-03-19 10:00:00,101.64,101.69,101.39,101.52,17564.0,101.64,101.69,101.39,101.52,17564.0
2019-03-19 10:10:00,101.51,101.79,101.46,101.79,23377.0,101.51,101.79,101.46,101.79,23377.0
2019-03-19 10:20:00,101.8,101.97,101.72,101.84,29387.0,101.8,101.97,101.72,101.84,29387.0
2019-03-19 10:30:00,101.84,102.13,101.81,102.04,47569.0,101.84,102.13,101.81,102.04,47569.0
2019-03-19 10:40:00,102.03,102.21,101.92,102.19,53327.0,102.03,102.21,101.92,102.19,53327.0
2019-03-19 10:50:00,102.2,102.2,101.95,102.03,39407.0,102.2,102.2,101.95,102.03,39407.0
2019-03-19 11:00:00,102.04,102.16,101.86,101.92,43869.0,102.04,102.16,101.86,101.92,43869.0
2019-03-19 11:10:00,101.89,101.99,101.78,101.98,26253.0,101.89,101.99,101.78,101.98,26253.0
2019-03-19 11:20:00,101.99,102.07,101.9,102.02,15846.0,101.99,102.07,101.9,102.02,15846.0
2019-03-19 11:30:00,102.0,102.08,101.95,101.96,32075.0,102.0,102.08,101.95,101.96,32075.0
2019-03-19 11:40:00,101.96,102.04,101.91,101.98,22269.0,101.96,102.04,101.91,101.98,22269.0
2019-03-19 11:50:00,101.98,102.1,101.88,102.08,16484.0,101.98,102.1,101.88,102.08,16484.0
2019-03-19 12:00:00,102.09,102.23,102.05,102.14,16627.0,102.09,102.23,102.05,102.14,16627.0
2019-03-19 12:10:00,102.15,102.15,102.02,102.08,9169.0,102.15,102.15,102.02,102.08,9169.0
2019-03-19 12:20:00,102.06,102.09,101.97,102.02,19749.0,102.06,102.09,101.97,102.02,19749.0
2019-03-19 12:30:00,102.04,102.13,101.75,101.86,183806.0,102.04,102.13,101.75,101.86,183806.0
2019-03-19 12:40:00,101.88,102.02,101.81,101.91,87096.0,101.88,102.02,101.81,101.91,87096.0
2019-03-19 12:50:00,101.9,101.92,101.48,101.55,151693.0,101.9,101.92,101.48,101.55,151693.0
2019-03-19 13:00:00,101.58,101.87,101.55,101.84,32049.0,101.58,101.87,101.55,101.84,32049.0
2019-03-19 13:10:00,101.85,101.88,101.77,101.79,15130.0,101.85,101.88,101.77,101.79,15130.0
2019-03-19 13:20:00,101.8,101.82,101.66,101.66,19081.0,101.8,101.82,101.66,101.66,19081.0
2019-03-19 13:30:00,101.65,101.72,101.56,101.69,29525.0,101.65,101.72,101.56,101.69,29525.0
2019-03-19 13:40:00,101.7,101.7,101.51,101.55,13025.0,101.7,101.7,101.51,101.55,13025.0
2019-03-19 13:50:00,101.55,101.63,101.54,101.61,24310.0,101.55,101.63,101.54,101.61,24310.0
2019-03-19 14:00:00,101.6,101.7,101.53,101.56,19225.0,101.6,101.7,101.53,101.56,19225.0
2019-03-19 14:10:00,101.54,101.54,101.32,101.44,18259.0,101.54,101.54,101.32,101.44,18259.0
2019-03-19 14:20:00,101.43,101.5,101.39,101.45,23897.0,101.43,101.5,101.39,101.45,23897.0
2019-03-19 14:30:00,101.46,101.51,101.44,101.47,26192.0,101.46,101.51,101.44,101.47,26192.0
2019-03-19 14:40:00,101.5,101.59,101.48,101.51,16754.0,101.5,101.59,101.48,101.51,16754.0
2019-03-19 14:50:00,101.52,101.57,101.38,101.38,18646.0,101.52,101.57,101.38,101.38,18646.0
2019-03-19 15:00:00,101.39,101.44,101.34,101.34,23387.0,101.39,101.44,101.34,101.34,23387.0
2019-03-19 15:10:00,101.33,101.35,101.15,101.17,22113.0,101.33,101.35,101.15,101.17,22113.0
2019-03-19 15:20:00,101.17,101.17,101.02,101.03,35622.0,101.17,101.17,101.02,101.03,35622.0
2019-03-19 15:30:00,101.02,101.08,100.97,101.0,50072.0,101.02,101.08,100.97,101.0,50072.0
2019-03-19 15:40:00,100.99,100.99,100.81,100.94,57629.0,100.99,100.99,100.81,100.94,57629.0
2019-03-19 15:50:00,100.93,101.32,100.83,101.3,174823.0,100.93,101.32,100.83,101.3,174823.0
2019-03-20 09:30:00,101.26,102.33,100.95,101.18,64337.0,101.26,102.33,100.95,101.18,64337.0
2019-03-20 09:40:00,101.21,101.6,101.19,101.53,32403.0,101.21,101.6,101.19,101.53,32403.0
2019-03-20 09:50:00,101.55,101.77,101.52,101.66,17482.0,101.55,101.77,101.52,101.66,17482.0
2019-03-20 10:00:00,101.72,101.85,101.62,101.78,81082.0,101.72,101.85,101.62,101.78,81082.0
2019-03-20 10:10:00,101.76,101.81,101.59,101.63,55348.0,101.76,101.81,101.59,101.63,55348.0
2019-03-20 10:20:00,101.64,101.77,101.59,101.64,21334.0,101.64,101.77,101.59,101.64,21334.0
2019-03-20 10:30:00,101.62,101.76,101.6,101.7,94968.0,101.62,101.76,101.6,101.7,94968.0
2019-03-20 10:40:00,101.7,101.71,101.47,101.55,42368.0,101.7,101.71,101.47,101.55,42368.0
2019-03-20 10:50:00,101.51,101.64,101.51,101.64,17951.0,101.51,101.64,101.51,101.64,17951.0
2019-03-20 11:00:00,101.65,101.76,101.64,101.73,13239.0,101.65,101.76,101.64,101.73,13239.0
2019-03-20 11:10:00,101.73,101.75,101.52,101.57,69311.0,101.73,101.75,101.52,101.57,69311.0
2019-03-20 11:20:00,101.59,101.61,101.54,101.55,18035.0,101.59,101.61,101.54,101.55,18035.0
2019-03-20 11:30:00,101.53,101.68,101.53,101.61,15745.0,101.53,101.68,101.53,101.61,15745.0
2019-03-20 11:40:00,101.59,101.6,101.38,101.39,31578.0,101.59,101.6,101.38,101.39,31578.0
2019-03-20 11:50:00,101.39,101.45,101.21,101.29,61242.0,101.39,101.45,101.21,101.29,61242.0
2019-03-20 12:00:00,101.31,101.41,101.27,101.3,29982.0,101.31,101.41,101.27,101.3,29982.0
2019-03-20 12:10:00,101.31,101.48,101.26,101.44,22533.0,101.31,101.48,101.26,101.44,22533.0
2019-03-20 12:20:00,101.45,101.51,101.37,101.47,20012.0,101.45,101.51,101.37,101.47,20012.0
2019-03-20 12:30:00,101.46,101.49,101.25,101.43,32446.0,101.46,101.49,101.25,101.43,32446.0
2019-03-20 12:40:00,101.45,101.55,101.39,101.42,12286.0,101.45,101.55,101.39,101.42,12286.0
2019-03-20 12:50:00,101.39,101.42,101.3,101.38,20061.0,101.39,101.42,101.3,101.38,20061.0
2019-03-20 13:00:00,101.36,101.4,101.33,101.36,15930.0,101.36,101.4,101.33,101.36,15930.0
2019-03-20 13:10:00,101.35,101.36,101.22,101.24,18217.0,101.35,101.36,101.22,101.24,18217.0
2019-03-20 13:20:00,101.24,101.34,101.22,101.23,15842.0,101.24,101.34,101.22,101.23,15842.0
2019-03-20 13:30:00,101.23,101.3,101.2,101.3,17960.0,101.23,101.3,101.2,101.3,17960.0
2019-03-20 13:40:00,101.31,101.33,101.23,101.32,20972.0,101.31,101.33,101.23,101.32,20972.0
2019-03-20 13:50:00,101.31,101.38,101.24,101.38,12364.0,101.31,101.38,101.24,101.38,12364.0
2019-03-20 14:00:00,101.41,101.86,101.39,101.84,34840.0,101.41,101.86,101.39,101.84,34840.0
2019-03-20 14:10:00,101.88,101.88,101.65,101.75,27452.0,101.88,101.88,101.65,101.75,27452.0
2019-03-20 14:20:00,101.73,102.29,101.73,102.29,49204.0,101.73,102.29,101.73,102.29,49204.0
2019-03-20 14:30:00,102.31,102.32,102.07,102.09,32184.0,102.31,102.32,102.07,102.09,32184.0
2019-03-20 14:40:00,102.11,102.25,102.02,102.11,22911.0,102.11,102.25,102.02,102.11,22911.0
2019-03-20 14:50:00,102.13,102.17,101.89,101.91,31882.0,102.13,102.17,101.89,101.91,31882.0
2019-03-20 15:00:00,101.94,102.0,101.66,101.75,19115.0,101.94,102.0,101.66,101.75,19115.0
2019-03-20 15:10:00,101.76,101.79,101.58,101.71,18024.0,101.76,101.79,101.58,101.71,18024.0
2019-03-20 15:20:00,101.75,101.76,101.63,101.69,24885.0,101.75,101.76,101.63,101.69,24885.0
2019-03-20 15:30:00,101.67,101.68,101.33,101.35,47323.0,101.67,101.68,101.33,101.35,47323.0
2019-03-20 15:40:00,101.35,101.47,101.23,101.43,56984.0,101.35,101.47,101.23,101.43,56984.0
2019-03-20 15:50:00,101.42,101.46,101.29,101.35,132447.0,101.42,101.46,101.29,101.35,132447.0
2019-03-21 09:30:00,101.74,101.82,101.35,101.7,48522.0,101.74,101.82,101.35,101.7,48522.0
2019-03-21 09:40:00,101.71,102.14,101.69,102.07,22508.0,101.71,102.14,101.69,102.07,22508.0
2019-03-21 09:50:00,102.07,102.39,101.9,101.91,42841.0,102.07,102.39,101.9,101.91,42841.0
2019-03-21 10:00:00,101.91,102.0,101.62,101.66,26323.0,101.91,102.0,101.62,101.66,26323.0
2019-03-21 10:10:00,101.65,101.68,101.41,101.59,23029.0,101.65,101.68,101.41,101.59,23029.0
2019-03-21 10:20:00,101.59,101.78,101.59,101.72,18257.0,101.59,101.78,101.59,101.72,18257.0
2019-03-21 10:30:00,101.7,101.7,101.43,101.48,11834.0,101.7,101.7,101.43,101.48,11834.0
2019-03-21 10:40:00,101.5,101.52,101.41,101.43,25599.0,101.5,101.52,101.41,101.43,25599.0
2019-03-21 10:50:00,101.42,101.47,101.3,101.42,16182.0,101.42,101.47,101.3,101.42,16182.0
2019-03-21 11:00:00,101.43,101.65,101.41,101.53,30390.0,101.43,101.65,101.41,101.53,30390.0
2019-03-21 11:10:00,101.54,101.65,101.48,101.65,31433.0,101.54,101.65,101.48,101.65,31433.0
2019-03-21 11:20:00,101.68,101.77,101.64,101.7,13663.0,101.68,101.77,101.64,101.7,13663.0
2019-03-21 11:30:00,101.7,101.88,101.63,101.82,15586.0,101.7,101.88,101.63,101.82,15586.0
2019-03-21 11:40:00,101.82,101.97,101.8,101.94,13643.0,101.82,101.97,101.8,101.94,13643.0
2019-03-21 11:50:00,101.94,102.22,101.94,102.22,19686.0,101.94,102.22,101.94,102.22,19686.0
2019-03-21 12:00:00,102.17,102.17,101.97,101.99,15603.0,102.17,102.17,101.97,101.99,15603.0
2019-03-21 12:10:00,102.0,102.06,101.97,101.99,14783.0,102.0,102.06,101.97,101.99,14783.0
2019-03-21 12:20:00,102.0,102.12,101.97,102.06,13215.0,102.0,102.12,101.97,102.06,13215.0
2019-03-21 12:30:00,102.06,102.06,101.92,101.96,8549.0,102.06,102.06,101.92,101.96,8549.0
2019-03-21 12:40:00,101.95,102.04,101.95,102.03,6808.0,101.95,102.04,101.95,102.03,6808.0
2019-03-21 12:50:00,102.03,102.05,101.94,102.01,7441.0,102.03,102.05,101.94,102.01,7441.0
2019-03-21 13:00:00,102.01,102.2,101.98,102.19,9079.0,102.01,102.2,101.98,102.19,9079.0
2019-03-21 13:10:00,102.18,102.23,102.04,102.04,11630.0,102.18,102.23,102.04,102.04,11630.0
2019-03-21 13:20:00,102.04,102.12,101.98,102.09,10934.0,102.04,102.12,101.98,102.09,10934.0
2019-03-21 13:30:00,102.07,102.11,101.96,101.97,12035.0,102.07,102.11,101.96,101.97,12035.0
2019-03-21 13:40:00,101.98,102.06,101.95,102.0,12205.0,101.98,102.06,101.95,102.0,12205.0
2019-03-21 13:50:00,102.07,102.14,101.95,101.98,15667.0,102.07,102.14,101.95,101.98,15667.0
2019-03-21 14:00:00,101.98,102.05,101.95,101.99,20258.0,101.98,102.05,101.95,101.99,20258.0
2019-03-21 14:10:00,102.0,102.14,101.97,102.07,40688.0,102.0,102.14,101.97,102.07,40688.0
2019-03-21 14:20:00,102.05,102.05,101.8,101.84,18833.0,102.05,102.05,101.8,101.84,18833.0
2019-03-21 14:30:00,101.84,101.84,101.66,101.76,30739.0,101.84,101.84,101.66,101.76,30739.0
2019-03-21 14:40:00,101.76,101.76,101.64,101.73,19343.0,101.76,101.76,101.64,101.73,19343.0
2019-03-21 14:50:00,101.73,101.87,101.64,101.64,20545.0,101.73,101.87,101.64,101.64,20545.0
2019-03-21 15:00:00,101.64,101.65,101.48,101.57,18940.0,101.64,101.65,101.48,101.57,18940.0
2019-03-21 15:10:00,101.55,101.55,101.3,101.41,23455.0,101.55,101.55,101.3,101.41,23455.0
2019-03-21 15:20:00,101.42,101.56,101.38,101.5,20330.0,101.42,101.56,101.38,101.5,20330.0
2019-03-21 15:30:00,101.51,101.64,101.46,101.58,47742.0,101.51,101.64,101.46,101.58,47742.0
2019-03-21 15:40:00,101.57,101.69,101.46,101.46,39993.0,101.57,101.69,101.46,101.46,39993.0
2019-03-21 15:50:00,101.47,101.47,101.3,101.42,144079.0,101.47,101.47,101.3,101.42,144079.0
2019-03-22 09:30:00,101.04,101.71,101.0,101.71,27647.0,101.04,101.71,101.0,101.71,27647.0
2019-03-22 09:40:00,101.7,101.81,101.47,101.7,24454.0,101.7,101.81,101.47,101.7,24454.0
2019-03-22 09:50:00,101.76,102.0,101.66,101.86,32506.0,101.76,102.0,101.66,101.86,32506.0
2019-03-22 10:00:00,101.84,101.87,101.56,101.71,26868.0,101.84,101.87,101.56,101.71,26868.0
2019-03-22 10:10:00,101.69,101.77,101.44,101.52,19606.0,101.69,101.77,101.44,101.52,19606.0
2019-03-22 10:20:00,101.5,101.61,101.39,101.55,12370.0,101.5,101.61,101.39,101.55,12370.0
2019-03-22 10:30:00,101.56,101.84,101.49,101.79,47076.0,101.56,101.84,101.49,101.79,47076.0
2019-03-22 10:40:00,101.79,101.98,101.76,101.92,31871.0,101.79,101.98,101.76,101.92,31871.0
2019-03-22 10:50:00,101.9,102.02,101.85,101.91,36008.0,101.9,102.02,101.85,101.91,36008.0
2019-03-22 11:00:00,101.91,101.94,101.83,101.92,21667.0,101.91,101.94,101.83,101.92,21667.0
2019-03-22 11:10:00,101.94,102.15,101.83,102.1,29196.0,101.94,102.15,101.83,102.1,29196.0
2019-03-22 11:20:00,102.1,102.12,101.98,102.07,22482.0,102.1,102.12,101.98,102.07,22482.0
2019-03-22 11:30:00,102.06,102.09,101.79,101.82,21113.0,102.06,102.09,101.79,101.82,21113.0
2019-03-22 11:40:00,101.83,101.83,101.58,101.69,18500.0,101.83,101.83,101.58,101.69,18500.0
2019-03-22 11:50:00,101.68,101.68,101.32,101.33,12637.0,101.68,101.68,101.32,101.33,12637.0
2019-03-22 12:00:00,101.35,101.63,101.28,101.47,26407.0,101.35,101.63,101.28,101.47,26407.0
2019-03-22 12:10:00,101.46,101.54,101.34,101.45,22119.0,101.46,101.54,101.34,101.45,22119.0
2019-03-22 12:20:00,101.47,101.56,101.43,101.5,11543.0,101.47,101.56,101.43,101.5,11543.0
2019-03-22 12:30:00,101.49,101.62,101.46,101.56,12060.0,101.49,101.62,101.46,101.56,12060.0
2019-03-22 12:40:00,101.52,101.53,101.26,101.41,10436.0,101.52,101.53,101.26,101.41,10436.0
2019-03-22 12:50:00,101.42,101.64,101.4,101.61,5949.0,101.42,101.64,101.4,101.61,5949.0
2019-03-22 13:00:00,101.59,101.71,101.51,101.69,6500.0,101.59,101.71,101.51,101.69,6500.0
2019-03-22 13:10:00,101.67,101.67,101.55,101.62,11312.0,101.67,101.67,101.55,101.62,11312.0
2019-03-22 13:20:00,101.62,101.62,101.47,101.57,14749.0,101.62,101.62,101.47,101.57,14749.0
2019-03-22 13:30:00,101.59,101.67,101.49,101.51,7822.0,101.59,101.67,101.49,101.51,7822.0
2019-03-22 13:40:00,101.53,101.58,101.47,101.52,10050.0,101.53,101.58,101.47,101.52,10050.0
2019-03-22 13:50:00,101.51,101.51,101.43,101.5,28812.0,101.51,101.51,101.43,101.5,28812.0
2019-03-22 14:00:00,101.51,101.6,101.45,101.5,11516.0,101.51,101.6,101.45,101.5,11516.0
2019-03-22 14:10:00,101.51,101.65,101.49,101.59,6013.0,101.51,101.65,101.49,101.59,6013.0
2019-03-22 14:20:00,101.59,101.65,101.56,101.59,5788.0,101.59,101.65,101.56,101.59,5788.0
2019-03-22 14:30:00,101.61,101.61,101.4,101.48,10585.0,101.61,101.61,101.4,101.48,10585.0
2019-03-22 14:40:00,101.45,101.67,101.45,101.65,9682.0,101.45,101.67,101.45,101.65,9682.0
2019-03-22 14:50:00,101.65,101.73,101.64,101.65,10564.0,101.65,101.73,101.64,101.65,10564.0
2019-03-22 15:00:00,101.65,101.81,101.62,101.64,15805.0,101.65,101.81,101.62,101.64,15805.0
2019-03-22 15:10:00,101.63,101.68,101.51,101.64,21838.0,101.63,101.68,101.51,101.64,21838.0
2019-03-22 15:20:00,101.63,101.76,101.62,101.68,41073.0,101.63,101.76,101.62,101.68,41073.0
2019-03-22 15:30:00,101.69,101.7,101.48,101.5,43643.0,101.69,101.7,101.48,101.5,43643.0
2019-03-22 15:40:00,101.5,101.59,101.47,101.57,40405.0,101.5,101.59,101.47,101.57,40405.0
2019-03-22 15:50:00,101.56,101.57,101.24,101.44,205822.0,101.56,101.57,101.24,101.44,205822.0
2019-03-25 09:30:00,101.43,101.99,101.28,101.77,40183.0,101.43,101.99,101.28,101.77,40183.0
2019-03-25 09:40:00,101.77,101.77,101.35,101.59,15755.0,101.77,101.77,101.35,101.59,15755.0
2019-03-25 09:50:00,101.63,101.97,101.61,101.83,43811.0,101.63,101.97,101.61,101.83,43811.0
2019-03-25 10:00:00,101.86,102.04,101.73,101.87,72953.0,101.86,102.04,101.73,101.87,72953.0
2019-03-25 10:10:00,101.87,101.87,101.59,101.77,82960.0,101.87,101.87,101.59,101.77,82960.0
2019-03-25 10:20:00,101.79,101.84,101.56,101.6,42395.0,101.79,101.84,101.56,101.6,42395.0
2019-03-25 10:30:00,101.6,101.7,101.49,101.7,30494.0,101.6,101.7,101.49,101.7,30494.0
2019-03-25 10:40:00,101.71,101.81,101.61,101.79,45186.0,101.71,101.81,101.61,101.79,45186.0
2019-03-25 10:50:00,101.8,102.1,101.79,101.98,29420.0,101.8,102.1,101.79,101.98,29420.0
2019-03-25 11:00:00,101.98,102.2,101.91,102.19,26191.0,101.98,102.2,101.91,102.19,26191.0
2019-03-25 11:10:00,102.16,102.47,102.14,102.46,31919.0,102.16,102.47,102.14,102.46,31919.0
2019-03-25 11:20:00,102.45,102.56,102.41,102.51,10400.0,102.45,102.56,102.41,102.51,10400.0
2019-03-25 11:30:00,102.54,102.54,102.18,102.31,21121.0,102.54,102.54,102.18,102.31,21121.0
2019-03-25 11:40:00,102.3,102.38,102.0,102.01,55123.0,102.3,102.38,102.0,102.01,55123.0
2019-03-25 11:50:00,101.99,102.31,101.99,102.24,24969.0,101.99,102.31,101.99,102.24,24969.0
2019-03-25 12:00:00,102.24,102.24,102.06,102.16,22869.0,102.24,102.24,102.06,102.16,22869.0
2019-03-25 12:10:00,102.15,102.26,102.09,102.26,11347.0,102.15,102.26,102.09,102.26,11347.0
2019-03-25 12:20:00,102.26,102.52,102.23,102.45,24532.0,102.26,102.52,102.23,102.45,24532.0
2019-03-25 12:30:00,102.46,102.5,101.96,102.0,33007.0,102.46,102.5,101.96,102.0,33007.0
2019-03-25 12:40:00,102.01,102.04,101.94,101.98,10444.0,102.01,102.04,101.94,101.98,10444.0
2019-03-25 12:50:00,101.99,102.13,101.97,102.13,13099.0,101.99,102.13,101.97,102.13,13099.0
2019-03-25 13:00:00,102.12,102.14,101.99,102.09,12654.0,102.12,102.14,101.99,102.09,12654.0
2019-03-25 13:10:00,102.06,102.21,102.0,102.04,11541.0,102.06,102.21,102.0,102.04,11541.0
2019-03-25 13:20:00,102.03,102.1,102.0,102.07,11754.0,102.03,102.1,102.0,102.07,11754.0
2019-03-25 13:30:00,102.05,102.22,102.01,102.22,51876.0,102.05,102.22,102.01,102.22,51876.0
2019-03-25 13:40:00,102.24,102.45,102.05,102.09,64961.0,102.24,102.45,102.05,102.09,64961.0
2019-03-25 13:50:00,102.1,102.17,102.05,102.14,42925.0,102.1,102.17,102.05,102.14,42925.0
2019-03-25 14:00:00,102.14,102.14,101.76,101.84,23607.0,102.14,102.14,101.76,101.84,23607.0
2019-03-25 14:10:00,101.83,101.95,101.74,101.86,21577.0,101.83,101.95,101.74,101.86,21577.0
2019-03-25 14:20:00,101.86,101.93,101.75,101.93,14958.0,101.86,101.93,101.75,101.93,14958.0
2019-03-25 14:30:00,101.94,102.02,101.87,101.92,13274.0,101.94,102.02,101.87,101.92,13274.0
2019-03-25 14:40:00,101.93,102.04,101.92,101.92,13509.0,101.93,102.04,101.92,101.92,13509.0
2019-03-25 14:50:00,101.93,101.93,101.75,101.9,18427.0,101.93,101.93,101.75,101.9,18427.0
2019-03-25 15:00:00,101.91,102.0,101.82,101.87,13403.0,101.91,102.0,101.82,101.87,13403.0
2019-03-25 15:10:00,101.86,101.99,101.84,101.85,21737.0,101.86,101.99,101.84,101.85,21737.0
2019-03-25 15:20:00,101.86,102.11,101.8,102.07,24695.0,101.86,102.11,101.8,102.07,24695.0
2019-03-25 15:30:00,102.06,102.12,101.95,101.99,45021.0,102.06,102.12,101.95,101.99,45021.0
2019-03-25 15:40:00,101.99,102.0,101.85,101.88,44165.0,101.99,102.0,101.85,101.88,44165.0
2019-03-25 15:50:00,101.9,101.99,101.76,101.98,131956.0,101.9,101.99,101.76,101.98,131956.0
2019-03-26 09:30:00,102.7,102.84,102.47,102.64,59112.0,102.7,102.84,102.47,102.64,59112.0
2019-03-26 09:40:00,102.66,102.79,102.29,102.37,12221.0,102.66,102.79,102.29,102.37,12221.0
2019-03-26 09:50:00,102.32,102.55,102.25,102.54,22614.0,102.32,102.55,102.25,102.54,22614.0
2019-03-26 10:00:00,102.5,102.73,102.45,102.61,66600.0,102.5,102.73,102.45,102.61,66600.0
2019-03-26 10:10:00,102.59,102.67,102.54,102.66,33451.0,102.59,102.67,102.54,102.66,33451.0
2019-03-26 10:20:00,102.67,102.67,102.51,102.51,9510.0,102.67,102.67,102.51,102.51,9510.0
2019-03-26 10:30:00,102.51,102.53,102.3,102.46,20988.0,102.51,102.53,102.3,102.46,20988.0
2019-03-26 10:40:00,102.49,102.49,102.27,102.31,10060.0,102.49,102.49,102.27,102.31,10060.0
2019-03-26 10:50:00,102.34,102.42,102.29,102.32,17168.0,102.34,102.42,102.29,102.32,17168.0
2019-03-26 11:00:00,102.34,102.48,102.28,102.37,27055.0,102.34,102.48,102.28,102.37,27055.0
2019-03-26 11:10:00,102.35,102.35,102.21,102.24,13867.0,102.35,102.35,102.21,102.24,13867.0
2019-03-26 11:20:00,102.24,102.35,102.18,102.27,18836.0,102.24,102.35,102.18,102.27,18836.0
2019-03-26 11:30:00,102.28,102.32,102.14,102.16,11916.0,102.28,102.32,102.14,102.16,11916.0
2019-03-26 11:40:00,102.17,102.31,102.12,102.13,7168.0,102.17,102.31,102.12,102.13,7168.0
2019-03-26 11:50:00,102.14,102.15,101.98,102.11,15716.0,102.14,102.15,101.98,102.11,15716.0
2019-03-26 12:00:00,102.09,102.2,102.03,102.04,30259.0,102.09,102.2,102.03,102.04,30259.0
2019-03-26 12:10:00,102.07,102.07,101.91,101.98,33418.0,102.07,102.07,101.91,101.98,33418.0
2019-03-26 12:20:00,101.98,102.0,101.62,101.71,30774.0,101.98,102.0,101.62,101.71,30774.0
2019-03-26 12:30:00,101.71,101.89,101.64,101.65,22762.0,101.71,101.89,101.64,101.65,22762.0
2019-03-26 12:40:00,101.64,101.82,101.61,101.73,32902.0,101.64,101.82,101.61,101.73,32902.0
2019-03-26 12:50:00,101.75,101.9,101.66,101.89,15000.0,101.75,101.9,101.66,101.89,15000.0
2019-03-26 13:00:00,101.87,101.93,101.8,101.93,23753.0,101.87,101.93,101.8,101.93,23753.0
2019-03-26 13:10:00,101.94,101.98,101.81,101.9,15942.0,101.94,101.98,101.81,101.9,15942.0
2019-03-26 13:20:00,101.89,101.89,101.78,101.84,8766.0,101.89,101.89,101.78,101.84,8766.0
2019-03-26 13:30:00,101.81,101.87,101.67,101.67,11799.0,101.81,101.87,101.67,101.67,11799.0
2019-03-26 13:40:00,101.66,101.75,101.66,101.74,10297.0,101.66,101.75,101.66,101.74,10297.0
2019-03-26 13:50:00,101.71,101.72,101.59,101.66,9295.0,101.71,101.72,101.59,101.66,9295.0
2019-03-26 14:00:00,101.67,101.76,101.61,101.68,9847.0,101.67,101.76,101.61,101.68,9847.0
2019-03-26 14:10:00,101.67,101.74,101.56,101.73,8598.0,101.67,101.74,101.56,101.73,8598.0
2019-03-26 14:20:00,101.7,101.7,101.55,101.55,8240.0,101.7,101.7,101.55,101.55,8240.0
2019-03-26 14:30:00,101.56,101.64,101.43,101.62,9452.0,101.56,101.64,101.43,101.62,9452.0
2019-03-26 14:40:00,101.62,101.86,101.62,101.84,10812.0,101.62,101.86,101.62,101.84,10812.0
2019-03-26 14:50:00,101.86,102.02,101.82,102.01,17464.0,101.86,102.02,101.82,102.01,17464.0
2019-03-26 15:00:00,102.05,102.06,101.87,101.96,17700.0,102.05,102.06,101.87,101.96,17700.0
2019-03-26 15:10:00,101.94,101.98,101.8,101.82,17904.0,101.94,101.98,101.8,101.82,17904.0
2019-03-26 15:20:00,101.83,101.84,101.59,101.61,21534.0,101.83,101.84,101.59,101.61,21534.0
2019-03-26 15:30:00,101.61,101.64,101.57,101.63,60297.0,101.61,101.64,101.57,101.63,60297.0
2019-03-26 15:40:00,101.63,101.77,101.54,101.72,48980.0,101.63,101.77,101.54,101.72,48980.0
2019-03-26 15:50:00,101.71,101.81,101.62,101.78,86437.0,101.71,101.81,101.62,101.78,86437.0
2019-03-27 09:30:00,102.07,103.13,101.46,103.02,51275.0,102.07,103.13,101.46,103.02,51275.0
2019-03-27 09:40:00,102.94,103.3,102.94,103.25,24128.0,102.94,103.3,102.94,103.25,24128.0
2019-03-27 09:50:00,103.31,103.78,103.31,103.78,82493.0,103.31,103.78,103.31,103.78,82493.0
2019-03-27 10:00:00,103.78,104.82,103.77,104.32,227540.0,103.78,104.82,103.77,104.32,227540.0
2019-03-27 10:10:00,104.34,104.67,104.32,104.61,79484.0,104.34,104.67,104.32,104.61,79484.0
2019-03-27 10:20:00,104.61,105.0,104.61,104.89,103995.0,104.61,105.0,104.61,104.89,103995.0
2019-03-27 10:30:00,104.89,105.07,104.77,105.02,75949.0,104.89,105.07,104.77,105.02,75949.0
2019-03-27 10:40:00,104.99,105.15,104.55,104.67,64725.0,104.99,105.15,104.55,104.67,64725.0
2019-03-27 10:50:00,104.67,104.7,104.4,104.53,47474.0,104.67,104.7,104.4,104.53,47474.0
2019-03-27 11:00:00,104.53,104.75,104.53,104.62,41775.0,104.53,104.75,104.53,104.62,41775.0
2019-03-27 11:10:00,104.62,104.65,104.31,104.41,45585.0,104.62,104.65,104.31,104.41,45585.0
2019-03-27 11:20:00,104.39,104.56,104.32,104.35,40541.0,104.39,104.56,104.32,104.35,40541.0
2019-03-27 11:30:00,104.33,104.39,104.05,104.16,32267.0,104.33,104.39,104.05,104.16,32267.0
2019-03-27 11:40:00,104.2,104.2,103.87,103.92,22172.0,104.2,104.2,103.87,103.92,22172.0
2019-03-27 11:50:00,103.91,104.07,103.81,104.03,23521.0,103.91,104.07,103.81,104.03,23521.0
2019-03-27 12:00:00,104.01,104.17,103.98,104.12,27625.0,104.01,104.17,103.98,104.12,27625.0
2019-03-27 12:10:00,104.11,104.12,103.95,104.02,14810.0,104.11,104.12,103.95,104.02,14810.0
2019-03-27 12:20:00,104.02,104.39,104.02,104.28,42148.0,104.02,104.39,104.02,104.28,42148.0
2019-03-27 12:30:00,104.27,104.36,104.22,104.25,15446.0,104.27,104.36,104.22,104.25,15446.0
2019-03-27 12:40:00,104.22,104.29,104.09,104.12,13390.0,104.22,104.29,104.09,104.12,13390.0
2019-03-27 12:50:00,104.12,104.21,104.05,104.19,16611.0,104.12,104.21,104.05,104.19,16611.0
2019-03-27 13:00:00,104.21,104.23,104.13,104.14,32959.0,104.21,104.23,104.13,104.14,32959.0
2019-03-27 13:10:00,104.12,104.45,104.12,104.38,30532.0,104.12,104.45,104.12,104.38,30532.0
2019-03-27 13:20:00,104.37,104.63,104.35,104.45,50582.0,104.37,104.63,104.35,104.45,50582.0
2019-03-27 13:30:00,104.43,104.5,104.39,104.44,30200.0,104.43,104.5,104.39,104.44,30200.0
2019-03-27 13:40:00,104.44,104.57,104.31,104.33,35879.0,104.44,104.57,104.31,104.33,35879.0
2019-03-27 13:50:00,104.33,104.46,104.3,104.32,22441.0,104.33,104.46,104.3,104.32,22441.0
2019-03-27 14:00:00,104.34,104.54,104.3,104.45,33594.0,104.34,104.54,104.3,104.45,33594.0
2019-03-27 14:10:00,104.48,104.51,104.36,104.36,46376.0,104.48,104.51,104.36,104.36,46376.0
2019-03-27 14:20:00,104.37,104.55,104.32,104.49,39112.0,104.37,104.55,104.32,104.49,39112.0
2019-03-27 14:30:00,104.48,104.53,104.21,104.21,150141.0,104.48,104.53,104.21,104.21,150141.0
2019-03-27 14:40:00,104.23,104.29,104.07,104.23,22257.0,104.23,104.29,104.07,104.23,22257.0
2019-03-27 14:50:00,104.23,104.39,104.23,104.29,23429.0,104.23,104.39,104.23,104.29,23429.0
2019-03-27 15:00:00,104.29,104.33,104.15,104.21,27746.0,104.29,104.33,104.15,104.21,27746.0
2019-03-27 15:10:00,104.21,104.29,104.18,104.25,28730.0,104.21,104.29,104.18,104.25,28730.0
2019-03-27 15:20:00,104.26,104.39,104.22,104.38,33297.0,104.26,104.39,104.22,104.38,33297.0
2019-03-27 15:30:00,104.4,104.53,104.4,104.47,41294.0,104.4,104.53,104.4,104.47,41294.0
2019-03-27 15:40:00,104.47,104.49,104.39,104.45,69697.0,104.47,104.49,104.39,104.45,69697.0
2019-03-27 15:50:00,104.46,104.54,103.97,104.23,202910.0,104.46,104.54,103.97,104.23,202910.0
2019-03-28 09:30:00,104.28,104.75,104.16,104.41,37092.0,104.28,104.75,104.16,104.41,37092.0
2019-03-28 09:40:00,104.53,104.57,104.1,104.11,31769.0,104.53,104.57,104.1,104.11,31769.0
2019-03-28 09:50:00,104.13,104.2,103.93,104.13,23358.0,104.13,104.2,103.93,104.13,23358.0
2019-03-28 10:00:00,104.16,104.29,104.09,104.28,23509.0,104.16,104.29,104.09,104.28,23509.0
2019-03-28 10:10:00,104.28,104.35,104.24,104.33,21500.0,104.28,104.35,104.24,104.33,21500.0
2019-03-28 10:20:00,104.36,104.42,104.29,104.29,46936.0,104.36,104.42,104.29,104.29,46936.0
2019-03-28 10:30:00,104.3,104.55,104.25,104.29,42172.0,104.3,104.55,104.25,104.29,42172.0
2019-03-28 10:40:00,104.27,104.45,104.26,104.33,23967.0,104.27,104.45,104.26,104.33,23967.0
2019-03-28 10:50:00,104.32,104.32,104.16,104.21,25391.0,104.32,104.32,104.16,104.21,25391.0
2019-03-28 11:00:00,104.26,104.31,104.09,104.11,28019.0,104.26,104.31,104.09,104.11,28019.0
2019-03-28 11:10:00,104.11,104.24,104.09,104.11,37875.0,104.11,104.24,104.09,104.11,37875.0
2019-03-28 11:20:00,104.12,104.15,104.08,104.1,45325.0,104.12,104.15,104.08,104.1,45325.0
2019-03-28 11:30:00,104.11,104.2,104.09,104.17,39061.0,104.11,104.2,104.09,104.17,39061.0
2019-03-28 11:40:00,104.16,104.28,104.09,104.23,63516.0,104.16,104.28,104.09,104.23,63516.0
2019-03-28 11:50:00,104.25,104.26,104.09,104.15,25570.0,104.25,104.26,104.09,104.15,25570.0
2019-03-28 12:00:00,104.14,104.19,104.01,104.02,43464.0,104.14,104.19,104.01,104.02,43464.0
2019-03-28 12:10:00,104.0,104.0,103.75,103.88,9453.0,104.0,104.0,103.75,103.88,9453.0
2019-03-28 12:20:00,103.91,103.94,103.8,103.86,8040.0,103.91,103.94,103.8,103.86,8040.0
2019-03-28 12:30:00,103.86,103.89,103.7,103.76,8672.0,103.86,103.89,103.7,103.76,8672.0
2019-03-28 12:40:00,103.74,103.86,103.65,103.7,7255.0,103.74,103.86,103.65,103.7,7255.0
2019-03-28 12:50:00,103.69,103.86,103.66,103.81,10180.0,103.69,103.86,103.66,103.81,10180.0
2019-03-28 13:00:00,103.82,103.98,103.82,103.98,6953.0,103.82,103.98,103.82,103.98,6953.0
2019-03-28 13:10:00,103.98,104.04,103.93,103.96,10089.0,103.98,104.04,103.93,103.96,10089.0
2019-03-28 13:20:00,103.98,104.08,103.95,104.03,10827.0,103.98,104.08,103.95,104.03,10827.0
2019-03-28 13:30:00,104.03,104.12,104.01,104.09,9972.0,104.03,104.12,104.01,104.09,9972.0
2019-03-28 13:40:00,104.06,104.06,103.99,104.01,7039.0,104.06,104.06,103.99,104.01,7039.0
2019-03-28 13:50:00,104.01,104.16,104.01,104.05,10637.0,104.01,104.16,104.01,104.05,10637.0
2019-03-28 14:00:00,104.07,104.13,104.0,104.0,12235.0,104.07,104.13,104.0,104.0,12235.0
2019-03-28 14:10:00,104.01,104.1,103.99,104.02,10575.0,104.01,104.1,103.99,104.02,10575.0
2019-03-28 14:20:00,104.01,104.03,103.96,103.99,7200.0,104.01,104.03,103.96,103.99,7200.0
2019-03-28 14:30:00,103.97,104.01,103.83,103.95,14302.0,103.97,104.01,103.83,103.95,14302.0
2019-03-28 14:40:00,103.95,103.95,103.86,103.86,10068.0,103.95,103.95,103.86,103.86,10068.0
2019-03-28 14:50:00,103.83,103.86,103.74,103.82,20221.0,103.83,103.86,103.74,103.82,20221.0
2019-03-28 15:00:00,103.81,103.96,103.78,103.85,16693.0,103.81,103.96,103.78,103.85,16693.0
2019-03-28 15:10:00,103.84,103.88,103.77,103.8,9398.0,103.84,103.88,103.77,103.8,9398.0
2019-03-28 15:20:00,103.79,103.8,103.64,103.71,25781.0,103.79,103.8,103.64,103.71,25781.0
2019-03-28 15:30:00,103.71,103.73,103.61,103.61,27841.0,103.71,103.73,103.61,103.61,27841.0
2019-03-28 15:40:00,103.62,103.63,103.52,103.55,36825.0,103.62,103.63,103.52,103.55,36825.0
2019-03-28 15:50:00,103.55,103.55,103.43,103.48,106540.0,103.55,103.55,103.43,103.48,106540.0
2019-03-29 09:30:00,103.73,103.99,103.67,103.75,46645.0,103.73,103.99,103.67,103.75,46645.0
2019-03-29 09:40:00,103.75,103.91,103.72,103.77,27158.0,103.75,103.91,103.72,103.77,27158.0
2019-03-29 09:50:00,103.77,103.77,103.41,103.41,17822.0,103.77,103.77,103.41,103.41,17822.0
2019-03-29 10:00:00,103.44,103.47,103.27,103.45,12482.0,103.44,103.47,103.27,103.45,12482.0
2019-03-29 10:10:00,103.48,103.58,103.36,103.54,23001.0,103.48,103.58,103.36,103.54,23001.0
2019-03-29 10:20:00,103.55,104.0,103.49,103.67,32252.0,103.55,104.0,103.49,103.67,32252.0
2019-03-29 10:30:00,103.69,103.78,103.58,103.66,20728.0,103.69,103.78,103.58,103.66,20728.0
2019-03-29 10:40:00,103.68,103.79,103.53,103.57,19647.0,103.68,103.79,103.53,103.57,19647.0
2019-03-29 10:50:00,103.57,103.59,103.44,103.59,15142.0,103.57,103.59,103.44,103.59,15142.0
2019-03-29 11:00:00,103.59,103.89,103.57,103.73,21201.0,103.59,103.89,103.57,103.73,21201.0
2019-03-29 11:10:00,103.72,103.88,103.7,103.86,19426.0,103.72,103.88,103.7,103.86,19426.0
2019-03-29 11:20:00,103.87,103.95,103.84,103.94,18361.0,103.87,103.95,103.84,103.94,18361.0
2019-03-29 11:30:00,103.95,104.0,103.83,103.98,17504.0,103.95,104.0,103.83,103.98,17504.0
2019-03-29 11:40:00,103.99,104.19,103.93,104.1,24008.0,103.99,104.19,103.93,104.1,24008.0
2019-03-29 11:50:00,104.11,104.27,104.11,104.17,22997.0,104.11,104.27,104.11,104.17,22997.0
2019-03-29 12:00:00,104.17,104.54,104.07,104.13,36962.0,104.17,104.54,104.07,104.13,36962.0
2019-03-29 12:10:00,104.15,104.25,104.08,104.12,17033.0,104.15,104.25,104.08,104.12,17033.0
2019-03-29 12:20:00,104.14,104.31,104.14,104.22,18200.0,104.14,104.31,104.14,104.22,18200.0
2019-03-29 12:30:00,104.23,104.79,104.19,104.41,33903.0,104.23,104.79,104.19,104.41,33903.0
2019-03-29 12:40:00,104.4,104.4,104.2,104.23,13999.0,104.4,104.4,104.2,104.23,13999.0
2019-03-29 12:50:00,104.27,104.39,104.16,104.33,17426.0,104.27,104.39,104.16,104.33,17426.0
2019-03-29 13:00:00,104.32,104.44,104.28,104.44,14130.0,104.32,104.44,104.28,104.44,14130.0
2019-03-29 13:10:00,104.45,104.57,104.33,104.39,13985.0,104.45,104.57,104.33,104.39,13985.0
2019-03-29 13:20:00,104.36,104.97,104.31,104.44,38999.0,104.36,104.97,104.31,104.44,38999.0
2019-03-29 13:30:00,104.43,104.45,104.37,104.45,12324.0,104.43,104.45,104.37,104.45,12324.0
2019-03-29 13:40:00,104.42,104.51,104.35,104.44,19258.0,104.42,104.51,104.35,104.44,19258.0
2019-03-29 13:50:00,104.45,104.65,104.44,104.56,29114.0,104.45,104.65,104.44,104.56,29114.0
2019-03-29 14:00:00,104.56,104.88,104.56,104.88,36606.0,104.56,104.88,104.56,104.88,36606.0
2019-03-29 14:10:00,104.88,104.88,104.52,104.58,16229.0,104.88,104.88,104.52,104.58,16229.0
2019-03-29 14:20:00,104.58,104.94,104.54,104.84,47828.0,104.58,104.94,104.54,104.84,47828.0
2019-03-29 14:30:00,104.84,104.97,104.83,104.93,39784.0,104.84,104.97,104.83,104.93,39784.0
2019-03-29 14:40:00,104.91,105.05,104.86,104.94,38271.0,104.91,105.05,104.86,104.94,38271.0
2019-03-29 14:50:00,104.93,105.16,104.93,105.09,32382.0,104.93,105.16,104.93,105.09,32382.0
2019-03-29 15:00:00,105.09,105.19,105.07,105.13,27559.0,105.09,105.19,105.07,105.13,27559.0
2019-03-29 15:10:00,105.13,105.18,105.01,105.03,29092.0,105.13,105.18,105.01,105.03,29092.0
2019-03-29 15:20:00,105.04,105.04,104.82,104.98,30620.0,105.04,105.04,104.82,104.98,30620.0
2019-03-29 15:30:00,104.96,104.99,104.8,104.97,44357.0,104.96,104.99,104.8,104.97,44357.0
2019-03-29 15:40:00,104.97,105.11,104.95,105.01,67468.0,104.97,105.11,104.95,105.01,67468.0
2019-03-29 15:50:00,105.01,105.24,104.99,105.03,178687.0,105.01,105.24,104.99,105.03,178687.0
2019-04-01 09:30:00,105.59,105.65,104.6,104.66,54820.0,105.59,105.65,104.6,104.66,54820.0
2019-04-01 09:40:00,104.66,104.81,104.36,104.42,25655.0,104.66,104.81,104.36,104.42,25655.0
2019-04-01 09:50:00,104.4,104.44,103.55,103.68,57173.0,104.4,104.44,103.55,103.68,57173.0
2019-04-01 10:00:00,103.71,103.88,103.23,103.29,66351.0,103.71,103.88,103.23,103.29,66351.0
2019-04-01 10:10:00,103.33,103.66,103.21,103.48,42537.0,103.33,103.66,103.21,103.48,42537.0
2019-04-01 10:20:00,103.5,103.58,103.18,103.19,35844.0,103.5,103.58,103.18,103.19,35844.0
2019-04-01 10:30:00,103.2,103.26,102.85,102.99,28744.0,103.2,103.26,102.85,102.99,28744.0
2019-04-01 10:40:00,102.97,103.13,102.66,102.69,26609.0,102.97,103.13,102.66,102.69,26609.0
2019-04-01 10:50:00,102.7,102.72,102.55,102.7,24445.0,102.7,102.72,102.55,102.7,24445.0
2019-04-01 11:00:00,102.72,102.86,102.7,102.81,22327.0,102.72,102.86,102.7,102.81,22327.0
2019-04-01 11:10:00,102.82,102.88,102.69,102.78,30528.0,102.82,102.88,102.69,102.78,30528.0
2019-04-01 11:20:00,102.81,102.82,102.69,102.81,20046.0,102.81,102.82,102.69,102.81,20046.0
2019-04-01 11:30:00,102.76,103.01,102.76,102.99,24228.0,102.76,103.01,102.76,102.99,24228.0
2019-04-01 11:40:00,103.01,103.03,102.72,102.86,23608.0,103.01,103.03,102.72,102.86,23608.0
2019-04-01 11:50:00,102.86,103.16,102.74,103.14,21016.0,102.86,103.16,102.74,103.14,21016.0
2019-04-01 12:00:00,103.11,103.22,102.95,102.95,24330.0,103.11,103.22,102.95,102.95,24330.0
2019-04-01 12:10:00,102.96,103.09,102.91,103.01,49760.0,102.96,103.09,102.91,103.01,49760.0
2019-04-01 12:20:00,103.01,103.1,102.92,102.95,17774.0,103.01,103.1,102.92,102.95,17774.0
2019-04-01 12:30:00,102.95,103.22,102.93,103.13,28118.0,102.95,103.22,102.93,103.13,28118.0
2019-04-01 12:40:00,103.14,103.26,103.09,103.24,16354.0,103.14,103.26,103.09,103.24,16354.0
2019-04-01 12:50:00,103.25,103.3,103.16,103.22,23650.0,103.25,103.3,103.16,103.22,23650.0
2019-04-01 13:00:00,103.23,103.36,103.21,103.28,15218.0,103.23,103.36,103.21,103.28,15218.0
2019-04-01 13:10:00,103.28,103.4,103.15,103.27,19457.0,103.28,103.4,103.15,103.27,19457.0
2019-04-01 13:20:00,103.27,103.44,103.14,103.42,18638.0,103.27,103.44,103.14,103.42,18638.0
2019-04-01 13:30:00,103.44,103.55,103.22,103.22,70214.0,103.44,103.55,103.22,103.22,70214.0
2019-04-01 13:40:00,103.22,103.48,103.22,103.41,18236.0,103.22,103.48,103.22,103.41,18236.0
2019-04-01 13:50:00,103.38,103.76,103.38,103.73,36177.0,103.38,103.76,103.38,103.73,36177.0
2019-04-01 14:00:00,103.75,103.78,103.69,103.77,36405.0,103.75,103.78,103.69,103.77,36405.0
2019-04-01 14:10:00,103.78,103.78,103.62,103.62,29418.0,103.78,103.78,103.62,103.62,29418.0
2019-04-01 14:20:00,103.64,103.71,103.63,103.66,26006.0,103.64,103.71,103.63,103.66,26006.0
2019-04-01 14:30:00,103.66,103.91,103.65,103.84,30734.0,103.66,103.91,103.65,103.84,30734.0
2019-04-01 14:40:00,103.83,103.95,103.77,103.94,21515.0,103.83,103.95,103.77,103.94,21515.0
2019-04-01 14:50:00,103.95,104.03,103.87,103.91,25636.0,103.95,104.03,103.87,103.91,25636.0
2019-04-01 15:00:00,103.89,103.89,103.72,103.78,27304.0,103.89,103.89,103.72,103.78,27304.0
2019-04-01 15:10:00,103.78,103.86,103.73,103.76,35102.0,103.78,103.86,103.73,103.76,35102.0
2019-04-01 15:20:00,103.74,103.79,103.67,103.75,28496.0,103.74,103.79,103.67,103.75,28496.0
2019-04-01 15:30:00,103.76,103.83,103.74,103.76,35832.0,103.76,103.83,103.74,103.76,35832.0
2019-04-01 15:40:00,103.76,103.84,103.7,103.79,75014.0,103.76,103.84,103.7,103.79,75014.0
2019-04-01 15:50:00,103.79,103.86,103.67,103.67,134208.0,103.79,103.86,103.67,103.67,134208.0
2019-04-02 09:30:00,103.31,103.69,102.91,103.38,42318.0,103.31,103.69,102.91,103.38,42318.0
2019-04-02 09:40:00,103.34,103.34,102.98,103.21,17355.0,103.34,103.34,102.98,103.21,17355.0
2019-04-02 09:50:00,103.21,103.27,102.76,102.91,26651.0,103.21,103.27,102.76,102.91,26651.0
2019-04-02 10:00:00,102.91,103.35,102.83,103.22,50620.0,102.91,103.35,102.83,103.22,50620.0
2019-04-02 10:10:00,103.22,103.48,103.15,103.45,72128.0,103.22,103.48,103.15,103.45,72128.0
2019-04-02 10:20:00,103.54,103.84,103.54,103.8,53082.0,103.54,103.84,103.54,103.8,53082.0
2019-04-02 10:30:00,103.81,103.9,103.69,103.9,21363.0,103.81,103.9,103.69,103.9,21363.0
2019-04-02 10:40:00,103.87,103.9,103.56,103.72,20715.0,103.87,103.9,103.56,103.72,20715.0
2019-04-02 10:50:00,103.75,103.97,103.71,103.92,36709.0,103.75,103.97,103.71,103.92,36709.0
2019-04-02 11:00:00,103.94,103.96,103.67,103.73,18122.0,103.94,103.96,103.67,103.73,18122.0
2019-04-02 11:10:00,103.75,103.75,103.56,103.66,15520.0,103.75,103.75,103.56,103.66,15520.0
2019-04-02 11:20:00,103.64,103.7,103.4,103.53,13189.0,103.64,103.7,103.4,103.53,13189.0
2019-04-02 11:30:00,103.54,103.54,103.37,103.39,12169.0,103.54,103.54,103.37,103.39,12169.0
2019-04-02 11:40:00,103.41,103.73,103.4,103.73,16097.0,103.41,103.73,103.4,103.73,16097.0
2019-04-02 11:50:00,103.74,103.84,103.71,103.82,10243.0,103.74,103.84,103.71,103.82,10243.0
2019-04-02 12:00:00,103.83,104.0,103.77,103.93,31236.0,103.83,104.0,103.77,103.93,31236.0
2019-04-02 12:10:00,103.94,104.02,103.92,103.95,10600.0,103.94,104.02,103.92,103.95,10600.0
2019-04-02 12:20:00,103.95,103.99,103.85,103.91,16654.0,103.95,103.99,103.85,103.91,16654.0
2019-04-02 12:30:00,103.91,104.04,103.91,103.93,9869.0,103.91,104.04,103.91,103.93,9869.0
2019-04-02 12:40:00,103.91,104.06,103.91,103.99,36658.0,103.91,104.06,103.91,103.99,36658.0
2019-04-02 12:50:00,104.0,104.06,103.96,104.01,11040.0,104.0,104.06,103.96,104.01,11040.0
2019-04-02 13:00:00,104.0,104.01,103.89,104.0,18954.0,104.0,104.01,103.89,104.0,18954.0
2019-04-02 13:10:00,103.99,104.1,103.97,104.08,20702.0,103.99,104.1,103.97,104.08,20702.0
2019-04-02 13:20:00,104.08,104.31,104.08,104.25,16971.0,104.08,104.31,104.08,104.25,16971.0
2019-04-02 13:30:00,104.23,104.24,104.16,104.2,14620.0,104.23,104.24,104.16,104.2,14620.0
2019-04-02 13:40:00,104.19,104.31,104.14,104.26,19899.0,104.19,104.31,104.14,104.26,19899.0
2019-04-02 13:50:00,104.28,104.29,104.14,104.17,15861.0,104.28,104.29,104.14,104.17,15861.0
2019-04-02 14:00:00,104.16,104.16,103.93,104.02,15790.0,104.16,104.16,103.93,104.02,15790.0
2019-04-02 14:10:00,104.02,104.11,103.93,103.94,20125.0,104.02,104.11,103.93,103.94,20125.0
2019-04-02 14:20:00,103.94,104.12,103.93,104.03,16164.0,103.94,104.12,103.93,104.03,16164.0
2019-04-02 14:30:00,104.03,104.06,103.98,104.01,13899.0,104.03,104.06,103.98,104.01,13899.0
2019-04-02 14:40:00,103.99,104.04,103.95,104.02,14250.0,103.99,104.04,103.95,104.02,14250.0
2019-04-02 14:50:00,104.03,104.03,103.92,103.98,19734.0,104.03,104.03,103.92,103.98,19734.0
2019-04-02 15:00:00,103.98,104.0,103.91,103.97,17888.0,103.98,104.0,103.91,103.97,17888.0
2019-04-02 15:10:00,103.96,104.01,103.94,103.97,15918.0,103.96,104.01,103.94,103.97,15918.0
2019-04-02 15:20:00,103.95,104.12,103.94,104.12,31101.0,103.95,104.12,103.94,104.12,31101.0
2019-04-02 15:30:00,104.11,104.12,104.06,104.11,22203.0,104.11,104.12,104.06,104.11,22203.0
2019-04-02 15:40:00,104.11,104.19,104.06,104.18,42567.0,104.11,104.19,104.06,104.18,42567.0
2019-04-02 15:50:00,104.19,104.21,104.06,104.12,87949.0,104.19,104.21,104.06,104.12,87949.0
2019-04-03 09:30:00,104.1,104.6,103.95,104.21,37584.0,104.1,104.6,103.95,104.21,37584.0
2019-04-03 09:40:00,104.21,104.53,103.92,104.47,18542.0,104.21,104.53,103.92,104.47,18542.0
2019-04-03 09:50:00,104.51,104.81,104.47,104.78,33416.0,104.51,104.81,104.47,104.78,33416.0
2019-04-03 10:00:00,104.77,105.1,104.66,105.07,38589.0,104.77,105.1,104.66,105.07,38589.0
2019-04-03 10:10:00,105.1,105.36,105.09,105.33,22737.0,105.1,105.36,105.09,105.33,22737.0
2019-04-03 10:20:00,105.36,105.37,104.97,105.03,26300.0,105.36,105.37,104.97,105.03,26300.0
2019-04-03 10:30:00,105.02,105.32,105.01,105.3,41795.0,105.02,105.32,105.01,105.3,41795.0
2019-04-03 10:40:00,105.3,105.35,105.05,105.16,40396.0,105.3,105.35,105.05,105.16,40396.0
2019-04-03 10:50:00,105.16,105.24,105.08,105.24,24171.0,105.16,105.24,105.08,105.24,24171.0
2019-04-03 11:00:00,105.23,105.54,105.22,105.52,30664.0,105.23,105.54,105.22,105.52,30664.0
2019-04-03 11:10:00,105.53,105.67,105.49,105.66,25350.0,105.53,105.67,105.49,105.66,25350.0
2019-04-03 11:20:00,105.65,105.85,105.63,105.76,26886.0,105.65,105.85,105.63,105.76,26886.0
2019-04-03 11:30:00,105.77,105.77,105.62,105.66,12572.0,105.77,105.77,105.62,105.66,12572.0
2019-04-03 11:40:00,105.65,105.69,105.44,105.69,25059.0,105.65,105.69,105.44,105.69,25059.0
2019-04-03 11:50:00,105.7,105.78,105.62,105.62,19487.0,105.7,105.78,105.62,105.62,19487.0
2019-04-03 12:00:00,105.6,105.73,105.5,105.73,25916.0,105.6,105.73,105.5,105.73,25916.0
2019-04-03 12:10:00,105.73,105.73,105.53,105.56,17563.0,105.73,105.73,105.53,105.56,17563.0
2019-04-03 12:20:00,105.55,105.72,105.53,105.62,37424.0,105.55,105.72,105.53,105.62,37424.0
2019-04-03 12:30:00,105.62,105.87,105.61,105.69,30890.0,105.62,105.87,105.61,105.69,30890.0
2019-04-03 12:40:00,105.7,105.74,105.6,105.66,13902.0,105.7,105.74,105.6,105.66,13902.0
2019-04-03 12:50:00,105.69,105.69,105.58,105.68,27302.0,105.69,105.69,105.58,105.68,27302.0
2019-04-03 13:00:00,105.67,105.76,105.67,105.71,17334.0,105.67,105.76,105.67,105.71,17334.0
2019-04-03 13:10:00,105.71,105.82,105.69,105.79,17674.0,105.71,105.82,105.69,105.79,17674.0
2019-04-03 13:20:00,105.8,105.8,105.58,105.59,19366.0,105.8,105.8,105.58,105.59,19366.0
2019-04-03 13:30:00,105.58,105.74,105.54,105.69,43441.0,105.58,105.74,105.54,105.69,43441.0
2019-04-03 13:40:00,105.69,105.7,105.52,105.53,32990.0,105.69,105.7,105.52,105.53,32990.0
2019-04-03 13:50:00,105.53,105.54,105.19,105.25,30285.0,105.53,105.54,105.19,105.25,30285.0
2019-04-03 14:00:00,105.25,105.26,105.14,105.17,47012.0,105.25,105.26,105.14,105.17,47012.0
2019-04-03 14:10:00,105.15,105.17,104.99,105.17,25424.0,105.15,105.17,104.99,105.17,25424.0
2019-04-03 14:20:00,105.2,105.23,105.07,105.16,25199.0,105.2,105.23,105.07,105.16,25199.0
2019-04-03 14:30:00,105.15,105.15,104.8,104.8,23539.0,105.15,105.15,104.8,104.8,23539.0
2019-04-03 14:40:00,104.8,104.8,104.55,104.68,58109.0,104.8,104.8,104.55,104.68,58109.0
2019-04-03 14:50:00,104.68,104.8,104.58,104.8,39449.0,104.68,104.8,104.58,104.8,39449.0
2019-04-03 15:00:00,104.79,104.8,104.62,104.63,89939.0,104.79,104.8,104.62,104.63,89939.0
2019-04-03 15:10:00,104.62,104.71,104.45,104.55,134153.0,104.62,104.71,104.45,104.55,134153.0
2019-04-03 15:20:00,104.54,104.64,104.49,104.58,36298.0,104.54,104.64,104.49,104.58,36298.0
2019-04-03 15:30:00,104.57,104.9,104.49,104.87,63263.0,104.57,104.9,104.49,104.87,63263.0
2019-04-03 15:40:00,104.87,105.0,104.82,104.86,52555.0,104.87,105.0,104.82,104.86,52555.0
2019-04-03 15:50:00,104.85,104.87,104.63,104.71,112069.0,104.85,104.87,104.63,104.71,112069.0
2019-04-04 09:30:00,104.72,104.87,104.16,104.36,27831.0,104.72,104.87,104.16,104.36,27831.0
2019-04-04 09:40:00,104.46,104.49,104.23,104.42,24689.0,104.46,104.49,104.23,104.42,24689.0
2019-04-04 09:50:00,104.43,104.48,104.17,104.42,63727.0,104.43,104.48,104.17,104.42,63727.0
2019-04-04 10:00:00,104.44,104.44,104.09,104.13,34047.0,104.44,104.44,104.09,104.13,34047.0
2019-04-04 10:10:00,104.17,104.43,104.14,104.24,16610.0,104.17,104.43,104.14,104.24,16610.0
2019-04-04 10:20:00,104.27,104.4,104.26,104.39,10670.0,104.27,104.4,104.26,104.39,10670.0
2019-04-04 10:30:00,104.37,104.57,104.28,104.56,15819.0,104.37,104.57,104.28,104.56,15819.0
2019-04-04 10:40:00,104.53,104.71,104.46,104.64,16759.0,104.53,104.71,104.46,104.64,16759.0
2019-04-04 10:50:00,104.66,104.69,104.57,104.59,16018.0,104.66,104.69,104.57,104.59,16018.0
2019-04-04 11:00:00,104.6,104.77,104.57,104.77,15251.0,104.6,104.77,104.57,104.77,15251.0
2019-04-04 11:10:00,104.74,104.76,104.53,104.55,14612.0,104.74,104.76,104.53,104.55,14612.0
2019-04-04 11:20:00,104.53,104.63,104.5,104.57,18642.0,104.53,104.63,104.5,104.57,18642.0
2019-04-04 11:30:00,104.57,104.59,104.48,104.53,12599.0,104.57,104.59,104.48,104.53,12599.0
2019-04-04 11:40:00,104.51,104.62,104.47,104.57,27549.0,104.51,104.62,104.47,104.57,27549.0
2019-04-04 11:50:00,104.54,104.61,104.5,104.56,11227.0,104.54,104.61,104.5,104.56,11227.0
2019-04-04 12:00:00,104.54,104.87,104.51,104.82,59728.0,104.54,104.87,104.51,104.82,59728.0
2019-04-04 12:10:00,104.81,104.81,104.58,104.6,28888.0,104.81,104.81,104.58,104.6,28888.0
2019-04-04 12:20:00,104.6,104.97,104.6,104.94,49428.0,104.6,104.97,104.6,104.94,49428.0
2019-04-04 12:30:00,104.94,105.15,104.85,105.15,17216.0,104.94,105.15,104.85,105.15,17216.0
2019-04-04 12:40:00,105.13,105.22,105.08,105.22,17835.0,105.13,105.22,105.08,105.22,17835.0
2019-04-04 12:50:00,105.23,105.42,105.23,105.42,50621.0,105.23,105.42,105.23,105.42,50621.0
2019-04-04 13:00:00,105.4,105.69,105.4,105.69,26360.0,105.4,105.69,105.4,105.69,26360.0
2019-04-04 13:10:00,105.71,105.73,105.53,105.59,39204.0,105.71,105.73,105.53,105.59,39204.0
2019-04-04 13:20:00,105.61,105.68,105.53,105.66,20373.0,105.61,105.68,105.53,105.66,20373.0
2019-04-04 13:30:00,105.67,105.67,105.33,105.5,56914.0,105.67,105.67,105.33,105.5,56914.0
2019-04-04 13:40:00,105.45,105.6,105.38,105.47,35081.0,105.45,105.6,105.38,105.47,35081.0
2019-04-04 13:50:00,105.46,105.6,105.45,105.59,21077.0,105.46,105.6,105.45,105.59,21077.0
2019-04-04 14:00:00,105.6,105.74,105.54,105.71,25395.0,105.6,105.74,105.54,105.71,25395.0
2019-04-04 14:10:00,105.72,105.85,105.68,105.8,24713.0,105.72,105.85,105.68,105.8,24713.0
2019-04-04 14:20:00,105.81,105.97,105.81,105.84,25026.0,105.81,105.97,105.81,105.84,25026.0
2019-04-04 14:30:00,105.87,105.89,105.62,105.64,34101.0,105.87,105.89,105.62,105.64,34101.0
2019-04-04 14:40:00,105.64,105.78,105.63,105.77,20178.0,105.64,105.78,105.63,105.77,20178.0
2019-04-04 14:50:00,105.77,105.77,105.57,105.67,22290.0,105.77,105.77,105.57,105.67,22290.0
2019-04-04 15:00:00,105.68,105.72,105.55,105.56,49457.0,105.68,105.72,105.55,105.56,49457.0
2019-04-04 15:10:00,105.57,105.72,105.52,105.63,36277.0,105.57,105.72,105.52,105.63,36277.0
2019-04-04 15:20:00,105.63,105.63,105.48,105.48,29346.0,105.63,105.63,105.48,105.48,29346.0
2019-04-04 15:30:00,105.51,105.64,105.49,105.5,34771.0,105.51,105.64,105.49,105.5,34771.0
2019-04-04 15:40:00,105.5,105.62,105.34,105.62,81775.0,105.5,105.62,105.34,105.62,81775.0
2019-04-04 15:50:00,105.62,105.76,105.52,105.6,189660.0,105.62,105.76,105.52,105.6,189660.0
2019-04-05 09:30:00,105.63,105.95,105.28,105.65,68628.0,105.63,105.95,105.28,105.65,68628.0
2019-04-05 09:40:00,105.84,106.12,105.75,106.05,69729.0,105.84,106.12,105.75,106.05,69729.0
2019-04-05 09:50:00,106.04,106.39,106.0,106.31,30779.0,106.04,106.39,106.0,106.31,30779.0
2019-04-05 10:00:00,106.33,106.9,106.17,106.69,47657.0,106.33,106.9,106.17,106.69,47657.0
2019-04-05 10:10:00,106.73,106.79,106.28,106.4,37291.0,106.73,106.79,106.28,106.4,37291.0
2019-04-05 10:20:00,106.4,106.58,106.27,106.35,50191.0,106.4,106.58,106.27,106.35,50191.0
2019-04-05 10:30:00,106.38,106.47,106.17,106.17,33702.0,106.38,106.47,106.17,106.17,33702.0
2019-04-05 10:40:00,106.23,106.34,106.1,106.22,28307.0,106.23,106.34,106.1,106.22,28307.0
2019-04-05 10:50:00,106.17,106.38,106.1,106.26,88252.0,106.17,106.38,106.1,106.26,88252.0
2019-04-05 11:00:00,106.24,106.39,106.16,106.35,19790.0,106.24,106.39,106.16,106.35,19790.0
2019-04-05 11:10:00,106.31,106.37,106.12,106.13,23814.0,106.31,106.37,106.12,106.13,23814.0
2019-04-05 11:20:00,106.15,106.29,106.14,106.25,15788.0,106.15,106.29,106.14,106.25,15788.0
2019-04-05 11:30:00,106.22,106.29,106.14,106.25,57698.0,106.22,106.29,106.14,106.25,57698.0
2019-04-05 11:40:00,106.27,106.4,106.22,106.34,26843.0,106.27,106.4,106.22,106.34,26843.0
2019-04-05 11:50:00,106.34,106.4,106.22,106.24,15184.0,106.34,106.4,106.22,106.24,15184.0
2019-04-05 12:00:00,106.2,106.33,106.15,106.25,10239.0,106.2,106.33,106.15,106.25,10239.0
2019-04-05 12:10:00,106.25,106.31,106.21,106.25,57971.0,106.25,106.31,106.21,106.25,57971.0
2019-04-05 12:20:00,106.25,106.46,106.2,106.34,34254.0,106.25,106.46,106.2,106.34,34254.0
2019-04-05 12:30:00,106.36,106.36,106.14,106.15,12537.0,106.36,106.36,106.14,106.15,12537.0
2019-04-05 12:40:00,106.12,106.21,106.11,106.13,7665.0,106.12,106.21,106.11,106.13,7665.0
2019-04-05 12:50:00,106.12,106.18,106.02,106.15,6804.0,106.12,106.18,106.02,106.15,6804.0
2019-04-05 13:00:00,106.15,106.22,106.12,106.16,16372.0,106.15,106.22,106.12,106.16,16372.0
2019-04-05 13:10:00,106.13,106.27,106.1,106.24,28217.0,106.13,106.27,106.1,106.24,28217.0
2019-04-05 13:20:00,106.24,106.26,106.2,106.25,34612.0,106.24,106.26,106.2,106.25,34612.0
2019-04-05 13:30:00,106.25,106.26,106.18,106.23,21671.0,106.25,106.26,106.18,106.23,21671.0
2019-04-05 13:40:00,106.23,106.28,106.21,106.25,28273.0,106.23,106.28,106.21,106.25,28273.0
2019-04-05 13:50:00,106.25,106.51,106.24,106.4,40981.0,106.25,106.51,106.24,106.4,40981.0
2019-04-05 14:00:00,106.39,106.55,106.3,106.55,60747.0,106.39,106.55,106.3,106.55,60747.0
2019-04-05 14:10:00,106.56,106.56,106.35,106.39,19792.0,106.56,106.56,106.35,106.39,19792.0
2019-04-05 14:20:00,106.39,106.43,106.22,106.22,55959.0,106.39,106.43,106.22,106.22,55959.0
2019-04-05 14:30:00,106.2,106.28,106.16,106.24,39689.0,106.2,106.28,106.16,106.24,39689.0
2019-04-05 14:40:00,106.21,106.22,106.12,106.16,10036.0,106.21,106.22,106.12,106.16,10036.0
2019-04-05 14:50:00,106.15,106.26,106.11,106.22,9320.0,106.15,106.26,106.11,106.22,9320.0
2019-04-05 15:00:00,106.25,106.26,106.13,106.14,22964.0,106.25,106.26,106.13,106.14,22964.0
2019-04-05 15:10:00,106.13,106.14,106.04,106.07,22259.0,106.13,106.14,106.04,106.07,22259.0
2019-04-05 15:20:00,106.07,106.14,105.99,106.05,63842.0,106.07,106.14,105.99,106.05,63842.0
2019-04-05 15:30:00,106.06,106.11,106.0,106.07,50348.0,106.06,106.11,106.0,106.07,50348.0
2019-04-05 15:40:00,106.07,106.19,105.99,106.17,80939.0,106.07,106.19,105.99,106.17,80939.0
2019-04-05 15:50:00,106.16,106.18,105.74,106.0,266789.0,106.16,106.18,105.74,106.0,266789.0
2019-04-08 09:30:00,104.42,104.93,102.95,103.05,149383.0,104.42,104.93,102.95,103.05,149383.0
2019-04-08 09:40:00,102.99,103.57,102.65,103.03,201322.0,102.99,103.57,102.65,103.03,201322.0
2019-04-08 09:50:00,103.0,103.73,102.99,103.68,124089.0,103.0,103.73,102.99,103.68,124089.0
2019-04-08 10:00:00,103.68,104.3,103.67,104.3,107286.0,103.68,104.3,103.67,104.3,107286.0
2019-04-08 10:10:00,104.33,104.43,103.64,103.73,123688.0,104.33,104.43,103.64,103.73,123688.0
2019-04-08 10:20:00,103.75,103.89,103.55,103.58,50166.0,103.75,103.89,103.55,103.58,50166.0
2019-04-08 10:30:00,103.56,103.82,103.41,103.41,120372.0,103.56,103.82,103.41,103.41,120372.0
2019-04-08 10:40:00,103.41,103.65,103.35,103.55,50205.0,103.41,103.65,103.35,103.55,50205.0
2019-04-08 10:50:00,103.56,103.59,103.11,103.15,77752.0,103.56,103.59,103.11,103.15,77752.0
2019-04-08 11:00:00,103.15,103.32,103.0,103.0,92060.0,103.15,103.32,103.0,103.0,92060.0
2019-04-08 11:10:00,103.01,103.02,102.79,102.98,64575.0,103.01,103.02,102.79,102.98,64575.0
2019-04-08 11:20:00,102.99,103.0,102.72,102.73,68841.0,102.99,103.0,102.72,102.73,68841.0
2019-04-08 11:30:00,102.7,102.91,102.69,102.78,58722.0,102.7,102.91,102.69,102.78,58722.0
2019-04-08 11:40:00,102.77,102.78,102.44,102.6,69702.0,102.77,102.78,102.44,102.6,69702.0
2019-04-08 11:50:00,102.61,102.8,102.54,102.64,85004.0,102.61,102.8,102.54,102.64,85004.0
2019-04-08 12:00:00,102.64,102.77,102.29,102.29,31529.0,102.64,102.77,102.29,102.29,31529.0
2019-04-08 12:10:00,102.3,102.32,102.15,102.2,40051.0,102.3,102.32,102.15,102.2,40051.0
2019-04-08 12:20:00,102.2,102.46,102.02,102.41,44269.0,102.2,102.46,102.02,102.41,44269.0
2019-04-08 12:30:00,102.42,102.76,102.37,102.75,48470.0,102.42,102.76,102.37,102.75,48470.0
2019-04-08 12:40:00,102.74,102.88,102.69,102.76,72687.0,102.74,102.88,102.69,102.76,72687.0
2019-04-08 12:50:00,102.78,102.82,102.65,102.65,42962.0,102.78,102.82,102.65,102.65,42962.0
2019-04-08 13:00:00,102.64,102.78,102.61,102.71,26872.0,102.64,102.78,102.61,102.71,26872.0
2019-04-08 13:10:00,102.72,103.01,102.68,103.01,35971.0,102.72,103.01,102.68,103.01,35971.0
2019-04-08 13:20:00,103.01,103.09,102.91,102.91,25187.0,103.01,103.09,102.91,102.91,25187.0
2019-04-08 13:30:00,102.93,103.32,102.92,103.3,44118.0,102.93,103.32,102.92,103.3,44118.0
2019-04-08 13:40:00,103.33,103.38,102.92,103.14,66020.0,103.33,103.38,102.92,103.14,66020.0
2019-04-08 13:50:00,103.12,103.25,102.96,103.19,47473.0,103.12,103.25,102.96,103.19,47473.0
2019-04-08 14:00:00,103.21,103.27,102.97,103.04,82119.0,103.21,103.27,102.97,103.04,82119.0
2019-04-08 14:10:00,103.05,103.34,103.04,103.26,71051.0,103.05,103.34,103.04,103.26,71051.0
2019-04-08 14:20:00,103.26,103.32,103.1,103.18,38610.0,103.26,103.32,103.1,103.18,38610.0
2019-04-08 14:30:00,103.2,103.49,103.2,103.43,38027.0,103.2,103.49,103.2,103.43,38027.0
2019-04-08 14:40:00,103.45,103.62,103.16,103.17,118509.0,103.45,103.62,103.16,103.17,118509.0
2019-04-08 14:50:00,103.19,103.23,102.85,102.85,54537.0,103.19,103.23,102.85,102.85,54537.0
2019-04-08 15:00:00,102.84,102.95,102.72,102.79,102192.0,102.84,102.95,102.72,102.79,102192.0
2019-04-08 15:10:00,102.77,102.79,102.45,102.51,89104.0,102.77,102.79,102.45,102.51,89104.0
2019-04-08 15:20:00,102.51,102.65,102.43,102.46,80110.0,102.51,102.65,102.43,102.46,80110.0
2019-04-08 15:30:00,102.44,102.51,102.29,102.34,67767.0,102.44,102.51,102.29,102.34,67767.0
2019-04-08 15:40:00,102.35,102.38,102.15,102.31,106680.0,102.35,102.38,102.15,102.31,106680.0
2019-04-08 15:50:00,102.31,102.49,102.27,102.41,206584.0,102.31,102.49,102.27,102.41,206584.0
2019-04-09 09:30:00,102.0,103.22,101.91,102.88,223185.0,102.0,103.22,101.91,102.88,223185.0
2019-04-09 09:40:00,102.85,103.38,102.74,102.9,201119.0,102.85,103.38,102.74,102.9,201119.0
2019-04-09 09:50:00,102.88,103.09,102.7,102.85,85943.0,102.88,103.09,102.7,102.85,85943.0
2019-04-09 10:00:00,102.88,103.05,102.78,102.89,161152.0,102.88,103.05,102.78,102.89,161152.0
2019-04-09 10:10:00,102.89,102.95,102.64,102.76,72819.0,102.89,102.95,102.64,102.76,72819.0
2019-04-09 10:20:00,102.72,102.75,102.51,102.51,38665.0,102.72,102.75,102.51,102.51,38665.0
2019-04-09 10:30:00,102.54,102.58,102.45,102.46,20534.0,102.54,102.58,102.45,102.46,20534.0
2019-04-09 10:40:00,102.49,102.5,102.22,102.27,30299.0,102.49,102.5,102.22,102.27,30299.0
2019-04-09 10:50:00,102.31,102.31,102.09,102.21,28130.0,102.31,102.31,102.09,102.21,28130.0
2019-04-09 11:00:00,102.19,102.19,101.83,101.83,32911.0,102.19,102.19,101.83,101.83,32911.0
2019-04-09 11:10:00,101.83,101.97,101.71,101.74,26738.0,101.83,101.97,101.71,101.74,26738.0
2019-04-09 11:20:00,101.75,101.82,101.65,101.67,26781.0,101.75,101.82,101.65,101.67,26781.0
2019-04-09 11:30:00,101.65,101.67,101.49,101.52,129895.0,101.65,101.67,101.49,101.52,129895.0
2019-04-09 11:40:00,101.52,101.9,101.52,101.83,31740.0,101.52,101.9,101.52,101.83,31740.0
2019-04-09 11:50:00,101.85,101.96,101.81,101.88,19476.0,101.85,101.96,101.81,101.88,19476.0
2019-04-09 12:00:00,101.91,102.01,101.88,102.01,20223.0,101.91,102.01,101.88,102.01,20223.0
2019-04-09 12:10:00,102.02,102.35,102.0,102.21,46604.0,102.02,102.35,102.0,102.21,46604.0
2019-04-09 12:20:00,102.21,102.22,101.94,102.0,25705.0,102.21,102.22,101.94,102.0,25705.0
2019-04-09 12:30:00,101.99,102.08,101.99,102.02,19988.0,101.99,102.08,101.99,102.02,19988.0
2019-04-09 12:40:00,102.02,102.08,101.95,101.96,21224.0,102.02,102.08,101.95,101.96,21224.0
2019-04-09 12:50:00,101.96,102.05,101.95,101.97,47579.0,101.96,102.05,101.95,101.97,47579.0
2019-04-09 13:00:00,101.98,102.0,101.84,101.91,26072.0,101.98,102.0,101.84,101.91,26072.0
2019-04-09 13:10:00,101.92,102.0,101.82,101.88,15495.0,101.92,102.0,101.82,101.88,15495.0
2019-04-09 13:20:00,101.89,101.97,101.82,101.97,16010.0,101.89,101.97,101.82,101.97,16010.0
2019-04-09 13:30:00,101.95,101.96,101.87,101.93,18933.0,101.95,101.96,101.87,101.93,18933.0
2019-04-09 13:40:00,101.93,102.22,101.89,102.16,78077.0,101.93,102.22,101.89,102.16,78077.0
2019-04-09 13:50:00,102.16,102.41,102.12,102.2,64106.0,102.16,102.41,102.12,102.2,64106.0
2019-04-09 14:00:00,102.2,102.28,102.1,102.2,25907.0,102.2,102.28,102.1,102.2,25907.0
2019-04-09 14:10:00,102.18,102.48,102.18,102.37,25479.0,102.18,102.48,102.18,102.37,25479.0
2019-04-09 14:20:00,102.37,102.46,102.34,102.4,29618.0,102.37,102.46,102.34,102.4,29618.0
2019-04-09 14:30:00,102.4,102.46,102.34,102.41,26401.0,102.4,102.46,102.34,102.41,26401.0
2019-04-09 14:40:00,102.39,102.39,102.17,102.28,25516.0,102.39,102.39,102.17,102.28,25516.0
2019-04-09 14:50:00,102.29,102.38,102.25,102.34,39923.0,102.29,102.38,102.25,102.34,39923.0
2019-04-09 15:00:00,102.34,102.57,102.33,102.57,34082.0,102.34,102.57,102.33,102.57,34082.0
2019-04-09 15:10:00,102.58,102.76,102.52,102.63,116003.0,102.58,102.76,102.52,102.63,116003.0
2019-04-09 15:20:00,102.64,102.65,102.43,102.46,129693.0,102.64,102.65,102.43,102.46,129693.0
2019-04-09 15:30:00,102.47,102.72,102.46,102.63,57916.0,102.47,102.72,102.46,102.63,57916.0
2019-04-09 15:40:00,102.64,102.67,102.53,102.63,94196.0,102.64,102.67,102.53,102.63,94196.0
2019-04-09 15:50:00,102.62,102.64,102.45,102.6,166168.0,102.62,102.64,102.45,102.6,166168.0
2019-04-10 09:30:00,102.85,103.2,102.76,102.97,62051.0,102.85,103.2,102.76,102.97,62051.0
2019-04-10 09:40:00,103.01,103.27,102.9,103.2,39945.0,103.01,103.27,102.9,103.2,39945.0
2019-04-10 09:50:00,103.26,103.55,103.14,103.52,229970.0,103.26,103.55,103.14,103.52,229970.0
2019-04-10 10:00:00,103.53,103.67,102.9,103.09,167910.0,103.53,103.67,102.9,103.09,167910.0
2019-04-10 10:10:00,103.12,103.28,102.94,103.04,37433.0,103.12,103.28,102.94,103.04,37433.0
2019-04-10 10:20:00,103.07,103.34,103.06,103.09,60860.0,103.07,103.34,103.06,103.09,60860.0
2019-04-10 10:30:00,103.11,103.2,103.06,103.09,18120.0,103.11,103.2,103.06,103.09,18120.0
2019-04-10 10:40:00,103.11,103.42,103.09,103.41,26125.0,103.11,103.42,103.09,103.41,26125.0
2019-04-10 10:50:00,103.39,103.5,103.28,103.48,58413.0,103.39,103.5,103.28,103.48,58413.0
2019-04-10 11:00:00,103.5,103.5,103.12,103.21,59121.0,103.5,103.5,103.12,103.21,59121.0
2019-04-10 11:10:00,103.19,103.23,103.12,103.22,21572.0,103.19,103.23,103.12,103.22,21572.0
2019-04-10 11:20:00,103.23,103.35,103.18,103.32,16609.0,103.23,103.35,103.18,103.32,16609.0
2019-04-10 11:30:00,103.31,103.65,103.3,103.62,19811.0,103.31,103.65,103.3,103.62,19811.0
2019-04-10 11:40:00,103.61,103.74,103.61,103.68,37300.0,103.61,103.74,103.61,103.68,37300.0
2019-04-10 11:50:00,103.68,103.75,103.57,103.68,30404.0,103.68,103.75,103.57,103.68,30404.0
2019-04-10 12:00:00,103.69,103.71,103.46,103.54,55205.0,103.69,103.71,103.46,103.54,55205.0
2019-04-10 12:10:00,103.52,103.61,103.35,103.37,82520.0,103.52,103.61,103.35,103.37,82520.0
2019-04-10 12:20:00,103.35,103.45,103.22,103.26,34303.0,103.35,103.45,103.22,103.26,34303.0
2019-04-10 12:30:00,103.25,103.37,103.17,103.22,56798.0,103.25,103.37,103.17,103.22,56798.0
2019-04-10 12:40:00,103.22,103.3,103.18,103.3,17629.0,103.22,103.3,103.18,103.3,17629.0
2019-04-10 12:50:00,103.29,103.39,103.23,103.24,19430.0,103.29,103.39,103.23,103.24,19430.0
2019-04-10 13:00:00,103.25,103.34,103.24,103.27,10955.0,103.25,103.34,103.24,103.27,10955.0
2019-04-10 13:10:00,103.29,103.35,103.27,103.35,17518.0,103.29,103.35,103.27,103.35,17518.0
2019-04-10 13:20:00,103.34,103.4,103.28,103.31,15796.0,103.34,103.4,103.28,103.31,15796.0
2019-04-10 13:30:00,103.31,103.38,103.27,103.3,13058.0,103.31,103.38,103.27,103.3,13058.0
2019-04-10 13:40:00,103.31,103.32,103.17,103.24,10872.0,103.31,103.32,103.17,103.24,10872.0
2019-04-10 13:50:00,103.23,103.26,103.15,103.18,15050.0,103.23,103.26,103.15,103.18,15050.0
2019-04-10 14:00:00,103.19,103.19,103.07,103.11,14109.0,103.19,103.19,103.07,103.11,14109.0
2019-04-10 14:10:00,103.1,103.13,102.99,103.06,17914.0,103.1,103.13,102.99,103.06,17914.0
2019-04-10 14:20:00,103.07,103.15,102.94,103.11,17400.0,103.07,103.15,102.94,103.11,17400.0
2019-04-10 14:30:00,103.14,103.14,103.02,103.12,9910.0,103.14,103.14,103.02,103.12,9910.0
2019-04-10 14:40:00,103.18,103.2,103.1,103.13,11415.0,103.18,103.2,103.1,103.13,11415.0
2019-04-10 14:50:00,103.14,103.27,103.14,103.25,16269.0,103.14,103.27,103.14,103.25,16269.0
2019-04-10 15:00:00,103.26,103.41,103.22,103.39,15822.0,103.26,103.41,103.22,103.39,15822.0
2019-04-10 15:10:00,103.42,103.46,103.37,103.44,20601.0,103.42,103.46,103.37,103.44,20601.0
2019-04-10 15:20:00,103.46,103.5,103.3,103.35,32292.0,103.46,103.5,103.3,103.35,32292.0
2019-04-10 15:30:00,103.36,103.46,103.33,103.43,28246.0,103.36,103.46,103.33,103.43,28246.0
2019-04-10 15:40:00,103.43,103.56,103.31,103.56,77393.0,103.43,103.56,103.31,103.56,77393.0
2019-04-10 15:50:00,103.56,103.58,103.35,103.43,153795.0,103.56,103.58,103.35,103.43,153795.0
2019-04-11 09:30:00,103.56,103.94,103.37,103.82,24216.0,103.56,103.94,103.37,103.82,24216.0
2019-04-11 09:40:00,103.81,103.98,103.73,103.92,93064.0,103.81,103.98,103.73,103.92,93064.0
2019-04-11 09:50:00,103.9,104.1,103.9,104.05,62547.0,103.9,104.1,103.9,104.05,62547.0
2019-04-11 10:00:00,104.03,104.04,103.74,103.88,19383.0,104.03,104.04,103.74,103.88,19383.0
2019-04-11 10:10:00,103.94,103.99,103.83,103.96,31260.0,103.94,103.99,103.83,103.96,31260.0
2019-04-11 10:20:00,103.96,104.09,103.89,104.0,31677.0,103.96,104.09,103.89,104.0,31677.0
2019-04-11 10:30:00,103.99,104.16,103.98,104.05,13678.0,103.99,104.16,103.98,104.05,13678.0
2019-04-11 10:40:00,104.08,104.24,104.08,104.17,13703.0,104.08,104.24,104.08,104.17,13703.0
2019-04-11 10:50:00,104.16,104.28,104.16,104.2,27027.0,104.16,104.28,104.16,104.2,27027.0
2019-04-11 11:00:00,104.18,104.22,104.08,104.14,17355.0,104.18,104.22,104.08,104.14,17355.0
2019-04-11 11:10:00,104.16,104.2,104.12,104.2,7352.0,104.16,104.2,104.12,104.2,7352.0
2019-04-11 11:20:00,104.17,104.24,104.15,104.22,14575.0,104.17,104.24,104.15,104.22,14575.0
2019-04-11 11:30:00,104.22,104.24,104.15,104.16,16511.0,104.22,104.24,104.15,104.16,16511.0
2019-04-11 11:40:00,104.15,104.15,103.98,104.1,15023.0,104.15,104.15,103.98,104.1,15023.0
2019-04-11 11:50:00,104.13,104.14,104.07,104.12,14640.0,104.13,104.14,104.07,104.12,14640.0
2019-04-11 12:00:00,104.14,104.4,104.14,104.29,22719.0,104.14,104.4,104.14,104.29,22719.0
2019-04-11 12:10:00,104.33,104.38,104.24,104.34,10121.0,104.33,104.38,104.24,104.34,10121.0
2019-04-11 12:20:00,104.33,104.4,104.27,104.31,14945.0,104.33,104.4,104.27,104.31,14945.0
2019-04-11 12:30:00,104.32,104.32,104.15,104.18,9867.0,104.32,104.32,104.15,104.18,9867.0
2019-04-11 12:40:00,104.17,104.24,104.16,104.21,9926.0,104.17,104.24,104.16,104.21,9926.0
2019-04-11 12:50:00,104.22,104.29,104.18,104.25,11070.0,104.22,104.29,104.18,104.25,11070.0
2019-04-11 13:00:00,104.26,104.4,104.26,104.39,29278.0,104.26,104.4,104.26,104.39,29278.0
2019-04-11 13:10:00,104.4,104.43,104.34,104.42,12840.0,104.4,104.43,104.34,104.42,12840.0
2019-04-11 13:20:00,104.42,104.44,104.37,104.38,12465.0,104.42,104.44,104.37,104.38,12465.0
2019-04-11 13:30:00,104.39,104.39,104.21,104.32,15553.0,104.39,104.39,104.21,104.32,15553.0
2019-04-11 13:40:00,104.31,104.35,104.26,104.26,9929.0,104.31,104.35,104.26,104.26,9929.0
2019-04-11 13:50:00,104.27,104.37,104.25,104.37,11183.0,104.27,104.37,104.25,104.37,11183.0
2019-04-11 14:00:00,104.35,104.44,104.34,104.34,14336.0,104.35,104.44,104.34,104.34,14336.0
2019-04-11 14:10:00,104.34,104.34,104.21,104.21,12257.0,104.34,104.34,104.21,104.21,12257.0
2019-04-11 14:20:00,104.22,104.29,104.14,104.15,12804.0,104.22,104.29,104.14,104.15,12804.0
2019-04-11 14:30:00,104.15,104.37,104.13,104.3,56622.0,104.15,104.37,104.13,104.3,56622.0
2019-04-11 14:40:00,104.31,104.37,104.29,104.33,15426.0,104.31,104.37,104.29,104.33,15426.0
2019-04-11 14:50:00,104.33,104.36,104.27,104.35,14495.0,104.33,104.36,104.27,104.35,14495.0
2019-04-11 15:00:00,104.36,104.47,104.35,104.47,19561.0,104.36,104.47,104.35,104.47,19561.0
2019-04-11 15:10:00,104.48,104.5,104.44,104.48,16992.0,104.48,104.5,104.44,104.48,16992.0
2019-04-11 15:20:00,104.48,104.51,104.44,104.48,30274.0,104.48,104.51,104.44,104.48,30274.0
2019-04-11 15:30:00,104.49,104.66,104.49,104.65,37871.0,104.49,104.66,104.49,104.65,37871.0
2019-04-11 15:40:00,104.65,104.73,104.65,104.67,31942.0,104.65,104.73,104.65,104.67,31942.0
2019-04-11 15:50:00,104.66,104.79,104.64,104.65,89433.0,104.66,104.79,104.64,104.65,89433.0
2019-04-12 09:30:00,104.77,105.0,104.61,104.71,29610.0,104.77,105.0,104.61,104.71,29610.0
2019-04-12 09:40:00,104.7,104.96,104.59,104.75,15462.0,104.7,104.96,104.59,104.75,15462.0
2019-04-12 09:50:00,104.74,105.0,104.71,104.94,24226.0,104.74,105.0,104.71,104.94,24226.0
2019-04-12 10:00:00,104.98,105.0,104.81,104.89,22462.0,104.98,105.0,104.81,104.89,22462.0
2019-04-12 10:10:00,104.9,105.0,104.89,104.9,16822.0,104.9,105.0,104.89,104.9,16822.0
2019-04-12 10:20:00,104.9,105.0,104.9,104.98,18183.0,104.9,105.0,104.9,104.98,18183.0
2019-04-12 10:30:00,104.98,105.0,104.93,104.99,18411.0,104.98,105.0,104.93,104.99,18411.0
2019-04-12 10:40:00,104.97,105.0,104.87,104.96,15189.0,104.97,105.0,104.87,104.96,15189.0
2019-04-12 10:50:00,104.97,104.99,104.9,104.98,8700.0,104.97,104.99,104.9,104.98,8700.0
2019-04-12 11:00:00,104.98,105.0,104.92,105.0,26765.0,104.98,105.0,104.92,105.0,26765.0
2019-04-12 11:10:00,104.98,105.0,104.92,104.97,20678.0,104.98,105.0,104.92,104.97,20678.0
2019-04-12 11:20:00,104.96,105.0,104.95,104.97,17697.0,104.96,105.0,104.95,104.97,17697.0
2019-04-12 11:30:00,104.96,105.0,104.84,104.86,23664.0,104.96,105.0,104.84,104.86,23664.0
2019-04-12 11:40:00,104.89,104.92,104.78,104.8,20822.0,104.89,104.92,104.78,104.8,20822.0
2019-04-12 11:50:00,104.78,104.83,104.58,104.58,23348.0,104.78,104.83,104.58,104.58,23348.0
2019-04-12 12:00:00,104.58,104.58,104.11,104.33,118820.0,104.58,104.58,104.11,104.33,118820.0
2019-04-12 12:10:00,104.33,104.77,104.32,104.77,17296.0,104.33,104.77,104.32,104.77,17296.0
2019-04-12 12:20:00,104.77,104.8,104.61,104.66,16886.0,104.77,104.8,104.61,104.66,16886.0
2019-04-12 12:30:00,104.67,104.7,104.6,104.62,23877.0,104.67,104.7,104.6,104.62,23877.0
2019-04-12 12:40:00,104.62,104.62,104.4,104.42,30277.0,104.62,104.62,104.4,104.42,30277.0
2019-04-12 12:50:00,104.42,104.43,104.37,104.41,14412.0,104.42,104.43,104.37,104.41,14412.0
2019-04-12 13:00:00,104.42,104.44,104.31,104.32,15636.0,104.42,104.44,104.31,104.32,15636.0
2019-04-12 13:10:00,104.31,104.43,104.3,104.41,23714.0,104.31,104.43,104.3,104.41,23714.0
2019-04-12 13:20:00,104.41,104.46,104.37,104.46,13432.0,104.41,104.46,104.37,104.46,13432.0
2019-04-12 13:30:00,104.47,104.58,104.45,104.54,12490.0,104.47,104.58,104.45,104.54,12490.0
2019-04-12 13:40:00,104.54,104.58,104.47,104.48,10439.0,104.54,104.58,104.47,104.48,10439.0
2019-04-12 13:50:00,104.49,104.58,104.45,104.51,6675.0,104.49,104.58,104.45,104.51,6675.0
2019-04-12 14:00:00,104.5,104.54,104.45,104.46,10420.0,104.5,104.54,104.45,104.46,10420.0
2019-04-12 14:10:00,104.47,104.52,104.46,104.5,22849.0,104.47,104.52,104.46,104.5,22849.0
2019-04-12 14:20:00,104.48,104.49,104.38,104.48,8423.0,104.48,104.49,104.38,104.48,8423.0
2019-04-12 14:30:00,104.5,104.51,104.43,104.43,11470.0,104.5,104.51,104.43,104.43,11470.0
2019-04-12 14:40:00,104.43,104.45,104.38,104.41,9131.0,104.43,104.45,104.38,104.41,9131.0
2019-04-12 14:50:00,104.42,104.52,104.41,104.48,12004.0,104.42,104.52,104.41,104.48,12004.0
2019-04-12 15:00:00,104.49,104.51,104.45,104.48,15576.0,104.49,104.51,104.45,104.48,15576.0
2019-04-12 15:10:00,104.49,104.66,104.48,104.61,13811.0,104.49,104.66,104.48,104.61,13811.0
2019-04-12 15:20:00,104.61,104.61,104.47,104.48,14763.0,104.61,104.61,104.47,104.48,14763.0
2019-04-12 15:30:00,104.48,104.7,104.43,104.69,33694.0,104.48,104.7,104.43,104.69,33694.0
2019-04-12 15:40:00,104.69,104.69,104.27,104.29,35129.0,104.69,104.69,104.27,104.29,35129.0
2019-04-12 15:50:00,104.31,104.46,104.29,104.43,94599.0,104.31,104.46,104.29,104.43,94599.0
2019-04-15 09:30:00,104.69,105.4,104.53,105.12,91614.0,104.69,105.4,104.53,105.12,91614.0
2019-04-15 09:40:00,105.11,105.4,105.11,105.36,20554.0,105.11,105.4,105.11,105.36,20554.0
2019-04-15 09:50:00,105.36,105.5,105.19,105.19,19712.0,105.36,105.5,105.19,105.19,19712.0
2019-04-15 10:00:00,105.17,105.54,105.14,105.46,22673.0,105.17,105.54,105.14,105.46,22673.0
2019-04-15 10:10:00,105.45,105.57,105.23,105.35,43557.0,105.45,105.57,105.23,105.35,43557.0
2019-04-15 10:20:00,105.32,105.81,105.24,105.74,25539.0,105.32,105.81,105.24,105.74,25539.0
2019-04-15 10:30:00,105.72,105.84,105.64,105.77,25158.0,105.72,105.84,105.64,105.77,25158.0
2019-04-15 10:40:00,105.78,105.92,105.64,105.91,82789.0,105.78,105.92,105.64,105.91,82789.0
2019-04-15 10:50:00,105.97,106.33,105.96,106.21,99849.0,105.97,106.33,105.96,106.21,99849.0
2019-04-15 11:00:00,106.23,106.31,106.06,106.12,25414.0,106.23,106.31,106.06,106.12,25414.0
2019-04-15 11:10:00,106.11,106.28,106.1,106.25,16515.0,106.11,106.28,106.1,106.25,16515.0
2019-04-15 11:20:00,106.27,106.42,106.17,106.4,25213.0,106.27,106.42,106.17,106.4,25213.0
2019-04-15 11:30:00,106.42,106.55,106.4,106.45,19405.0,106.42,106.55,106.4,106.45,19405.0
2019-04-15 11:40:00,106.47,106.67,106.45,106.64,25310.0,106.47,106.67,106.45,106.64,25310.0
2019-04-15 11:50:00,106.64,106.74,106.63,106.74,31786.0,106.64,106.74,106.63,106.74,31786.0
2019-04-15 12:00:00,106.73,106.75,106.63,106.66,36996.0,106.73,106.75,106.63,106.66,36996.0
2019-04-15 12:10:00,106.66,106.66,106.41,106.46,18964.0,106.66,106.66,106.41,106.46,18964.0
2019-04-15 12:20:00,106.46,106.47,106.37,106.4,36766.0,106.46,106.47,106.37,106.4,36766.0
2019-04-15 12:30:00,106.4,106.41,106.33,106.35,58746.0,106.4,106.41,106.33,106.35,58746.0
2019-04-15 12:40:00,106.35,106.41,106.31,106.34,16034.0,106.35,106.41,106.31,106.34,16034.0
2019-04-15 12:50:00,106.36,106.39,106.19,106.31,61572.0,106.36,106.39,106.19,106.31,61572.0
2019-04-15 13:00:00,106.31,106.42,106.3,106.4,13466.0,106.31,106.42,106.3,106.4,13466.0
2019-04-15 13:10:00,106.4,106.41,106.38,106.4,19439.0,106.4,106.41,106.38,106.4,19439.0
2019-04-15 13:20:00,106.4,106.41,106.33,106.34,18756.0,106.4,106.41,106.33,106.34,18756.0
2019-04-15 13:30:00,106.34,106.39,106.29,106.31,15292.0,106.34,106.39,106.29,106.31,15292.0
2019-04-15 13:40:00,106.32,106.43,106.31,106.39,18967.0,106.32,106.43,106.31,106.39,18967.0
2019-04-15 13:50:00,106.38,106.46,106.37,106.42,13235.0,106.38,106.46,106.37,106.42,13235.0
2019-04-15 14:00:00,106.42,106.54,106.41,106.53,20538.0,106.42,106.54,106.41,106.53,20538.0
2019-04-15 14:10:00,106.53,106.66,106.51,106.56,37941.0,106.53,106.66,106.51,106.56,37941.0
2019-04-15 14:20:00,106.56,106.63,106.54,106.63,13931.0,106.56,106.63,106.54,106.63,13931.0
2019-04-15 14:30:00,106.63,106.78,106.63,106.75,19013.0,106.63,106.78,106.63,106.75,19013.0
2019-04-15 14:40:00,106.77,107.0,106.77,106.95,71329.0,106.77,107.0,106.77,106.95,71329.0
2019-04-15 14:50:00,106.95,106.96,106.66,106.7,26870.0,106.95,106.96,106.66,106.7,26870.0
2019-04-15 15:00:00,106.7,106.83,106.68,106.8,15724.0,106.7,106.83,106.68,106.8,15724.0
2019-04-15 15:10:00,106.79,106.86,106.73,106.83,20469.0,106.79,106.86,106.73,106.83,20469.0
2019-04-15 15:20:00,106.83,106.85,106.76,106.78,31021.0,106.83,106.85,106.76,106.78,31021.0
2019-04-15 15:30:00,106.78,106.83,106.72,106.83,31451.0,106.78,106.83,106.72,106.83,31451.0
2019-04-15 15:40:00,106.83,106.91,106.75,106.79,47891.0,106.83,106.91,106.75,106.79,47891.0
2019-04-15 15:50:00,106.81,106.87,106.71,106.84,148458.0,106.81,106.87,106.71,106.84,148458.0
2019-04-16 09:30:00,107.05,107.59,106.93,107.36,46620.0,107.05,107.59,106.93,107.36,46620.0
2019-04-16 09:40:00,107.32,107.38,106.96,107.05,35561.0,107.32,107.38,106.96,107.05,35561.0
2019-04-16 09:50:00,107.03,107.09,106.77,106.78,26809.0,107.03,107.09,106.77,106.78,26809.0
2019-04-16 10:00:00,106.8,106.83,106.39,106.43,39747.0,106.8,106.83,106.39,106.43,39747.0
2019-04-16 10:10:00,106.43,106.83,106.41,106.69,30453.0,106.43,106.83,106.41,106.69,30453.0
2019-04-16 10:20:00,106.68,106.84,106.63,106.69,27395.0,106.68,106.84,106.63,106.69,27395.0
2019-04-16 10:30:00,106.68,106.72,106.62,106.66,7133.0,106.68,106.72,106.62,106.66,7133.0
2019-04-16 10:40:00,106.64,106.71,106.56,106.58,9533.0,106.64,106.71,106.56,106.58,9533.0
2019-04-16 10:50:00,106.58,106.6,106.39,106.4,16709.0,106.58,106.6,106.39,106.4,16709.0
2019-04-16 11:00:00,106.42,106.63,106.42,106.6,11000.0,106.42,106.63,106.42,106.6,11000.0
2019-04-16 11:10:00,106.6,106.63,106.53,106.58,19491.0,106.6,106.63,106.53,106.58,19491.0
2019-04-16 11:20:00,106.55,106.55,106.38,106.44,11757.0,106.55,106.55,106.38,106.44,11757.0
2019-04-16 11:30:00,106.44,106.46,106.32,106.35,14373.0,106.44,106.46,106.32,106.35,14373.0
2019-04-16 11:40:00,106.37,106.38,106.23,106.35,16601.0,106.37,106.38,106.23,106.35,16601.0
2019-04-16 11:50:00,106.36,106.41,106.31,106.4,14189.0,106.36,106.41,106.31,106.4,14189.0
2019-04-16 12:00:00,106.4,106.59,106.39,106.46,11728.0,106.4,106.59,106.39,106.46,11728.0
2019-04-16 12:10:00,106.45,106.51,106.37,106.37,14063.0,106.45,106.51,106.37,106.37,14063.0
2019-04-16 12:20:00,106.37,106.47,106.35,106.42,11689.0,106.37,106.47,106.35,106.42,11689.0
2019-04-16 12:30:00,106.42,106.56,106.39,106.53,11681.0,106.42,106.56,106.39,106.53,11681.0
2019-04-16 12:40:00,106.54,106.57,106.41,106.44,11410.0,106.54,106.57,106.41,106.44,11410.0
2019-04-16 12:50:00,106.43,106.43,106.38,106.39,9689.0,106.43,106.43,106.38,106.39,9689.0
2019-04-16 13:00:00,106.38,106.42,106.33,106.39,13502.0,106.38,106.42,106.33,106.39,13502.0
2019-04-16 13:10:00,106.38,106.46,106.37,106.4,16494.0,106.38,106.46,106.37,106.4,16494.0
2019-04-16 13:20:00,106.4,106.46,106.32,106.36,21159.0,106.4,106.46,106.32,106.36,21159.0
2019-04-16 13:30:00,106.36,106.38,106.32,106.33,8749.0,106.36,106.38,106.32,106.33,8749.0
2019-04-16 13:40:00,106.33,106.33,106.2,106.2,14300.0,106.33,106.33,106.2,106.2,14300.0
2019-04-16 13:50:00,106.19,106.21,106.11,106.19,14784.0,106.19,106.21,106.11,106.19,14784.0
2019-04-16 14:00:00,106.18,106.2,106.03,106.03,13479.0,106.18,106.2,106.03,106.03,13479.0
2019-04-16 14:10:00,106.02,106.18,105.9,106.12,27376.0,106.02,106.18,105.9,106.12,27376.0
2019-04-16 14:20:00,106.12,106.21,106.05,106.15,15379.0,106.12,106.21,106.05,106.15,15379.0
2019-04-16 14:30:00,106.15,106.16,106.08,106.08,15262.0,106.15,106.16,106.08,106.08,15262.0
2019-04-16 14:40:00,106.07,106.26,106.0,106.25,13916.0,106.07,106.26,106.0,106.25,13916.0
2019-04-16 14:50:00,106.26,106.28,106.14,106.22,19194.0,106.26,106.28,106.14,106.22,19194.0
2019-04-16 15:00:00,106.22,106.23,106.14,106.21,16484.0,106.22,106.23,106.14,106.21,16484.0
2019-04-16 15:10:00,106.22,106.33,106.21,106.26,17397.0,106.22,106.33,106.21,106.26,17397.0
2019-04-16 15:20:00,106.27,106.27,106.13,106.15,19696.0,106.27,106.27,106.13,106.15,19696.0
2019-04-16 15:30:00,106.15,106.16,106.0,106.15,32773.0,106.15,106.16,106.0,106.15,32773.0
2019-04-16 15:40:00,106.17,106.26,106.12,106.24,37327.0,106.17,106.26,106.12,106.24,37327.0
2019-04-16 15:50:00,106.24,106.34,106.24,106.31,87404.0,106.24,106.34,106.24,106.31,87404.0
2019-04-17 09:30:00,106.54,106.69,105.94,106.19,21078.0,106.54,106.69,105.94,106.19,21078.0
2019-04-17 09:40:00,106.2,106.38,105.86,106.38,27804.0,106.2,106.38,105.86,106.38,27804.0
2019-04-17 09:50:00,106.43,106.55,106.34,106.55,11600.0,106.43,106.55,106.34,106.55,11600.0
2019-04-17 10:00:00,106.47,106.5,106.18,106.26,15196.0,106.47,106.5,106.18,106.26,15196.0
2019-04-17 10:10:00,106.26,106.64,106.24,106.64,9329.0,106.26,106.64,106.24,106.64,9329.0
2019-04-17 10:20:00,106.66,106.9,106.61,106.83,27297.0,106.66,106.9,106.61,106.83,27297.0
2019-04-17 10:30:00,106.8,106.9,106.63,106.7,23052.0,106.8,106.9,106.63,106.7,23052.0
2019-04-17 10:40:00,106.7,106.75,106.66,106.68,34689.0,106.7,106.75,106.66,106.68,34689.0
2019-04-17 10:50:00,106.66,106.7,106.52,106.59,45462.0,106.66,106.7,106.52,106.59,45462.0
2019-04-17 11:00:00,106.59,106.82,106.59,106.8,32357.0,106.59,106.82,106.59,106.8,32357.0
2019-04-17 11:10:00,106.81,106.95,106.73,106.95,28013.0,106.81,106.95,106.73,106.95,28013.0
2019-04-17 11:20:00,106.96,107.0,106.89,107.0,16425.0,106.96,107.0,106.89,107.0,16425.0
2019-04-17 11:30:00,107.01,107.07,106.92,107.02,15213.0,107.01,107.07,106.92,107.02,15213.0
2019-04-17 11:40:00,107.02,107.3,106.95,107.28,22351.0,107.02,107.3,106.95,107.28,22351.0
2019-04-17 11:50:00,107.29,107.34,107.15,107.31,16951.0,107.29,107.34,107.15,107.31,16951.0
2019-04-17 12:00:00,107.3,107.35,107.07,107.13,11201.0,107.3,107.35,107.07,107.13,11201.0
2019-04-17 12:10:00,107.09,107.22,107.03,107.19,10778.0,107.09,107.22,107.03,107.19,10778.0
2019-04-17 12:20:00,107.2,107.36,107.2,107.34,22969.0,107.2,107.36,107.2,107.34,22969.0
2019-04-17 12:30:00,107.34,107.55,107.31,107.44,56704.0,107.34,107.55,107.31,107.44,56704.0
2019-04-17 12:40:00,107.47,107.57,107.47,107.54,14018.0,107.47,107.57,107.47,107.54,14018.0
2019-04-17 12:50:00,107.53,107.61,107.47,107.51,15178.0,107.53,107.61,107.47,107.51,15178.0
2019-04-17 13:00:00,107.54,107.59,107.45,107.58,14612.0,107.54,107.59,107.45,107.58,14612.0
2019-04-17 13:10:00,107.61,107.71,107.54,107.71,21867.0,107.61,107.71,107.54,107.71,21867.0
2019-04-17 13:20:00,107.72,107.76,107.59,107.61,18197.0,107.72,107.76,107.59,107.61,18197.0
2019-04-17 13:30:00,107.62,107.79,107.62,107.76,19901.0,107.62,107.79,107.62,107.76,19901.0
2019-04-17 13:40:00,107.76,107.83,107.74,107.8,15973.0,107.76,107.83,107.74,107.8,15973.0
2019-04-17 13:50:00,107.8,107.89,107.74,107.82,19125.0,107.8,107.89,107.74,107.82,19125.0
2019-04-17 14:00:00,107.84,107.87,107.72,107.72,22134.0,107.84,107.87,107.72,107.72,22134.0
2019-04-17 14:10:00,107.73,107.9,107.73,107.9,32851.0,107.73,107.9,107.73,107.9,32851.0
2019-04-17 14:20:00,107.89,107.93,107.78,107.83,19189.0,107.89,107.93,107.78,107.83,19189.0
2019-04-17 14:30:00,107.84,107.96,107.84,107.95,21676.0,107.84,107.96,107.84,107.95,21676.0
2019-04-17 14:40:00,107.94,108.0,107.91,107.91,32732.0,107.94,108.0,107.91,107.91,32732.0
2019-04-17 14:50:00,107.93,107.94,107.86,107.86,19697.0,107.93,107.94,107.86,107.86,19697.0
2019-04-17 15:00:00,107.87,108.16,107.86,108.16,63165.0,107.87,108.16,107.86,108.16,63165.0
2019-04-17 15:10:00,108.16,108.18,107.92,107.92,23133.0,108.16,108.18,107.92,107.92,23133.0
2019-04-17 15:20:00,107.92,107.96,107.91,107.92,28648.0,107.92,107.96,107.91,107.92,28648.0
2019-04-17 15:30:00,107.92,108.0,107.85,107.94,43179.0,107.92,108.0,107.85,107.94,43179.0
2019-04-17 15:40:00,107.95,108.05,107.94,108.0,48934.0,107.95,108.05,107.94,108.0,48934.0
2019-04-17 15:50:00,108.0,108.08,107.99,108.01,115673.0,108.0,108.08,107.99,108.01,115673.0
2019-04-18 09:30:00,108.39,108.74,108.2,108.5,117176.0,108.39,108.74,108.2,108.5,117176.0
2019-04-18 09:40:00,108.56,108.62,108.23,108.38,23257.0,108.56,108.62,108.23,108.38,23257.0
2019-04-18 09:50:00,108.39,108.49,108.02,108.08,66276.0,108.39,108.49,108.02,108.08,66276.0
2019-04-18 10:00:00,108.08,108.31,107.98,108.31,13087.0,108.08,108.31,107.98,108.31,13087.0
2019-04-18 10:10:00,108.3,108.44,108.24,108.39,23109.0,108.3,108.44,108.24,108.39,23109.0
2019-04-18 10:20:00,108.38,108.39,108.21,108.21,21322.0,108.38,108.39,108.21,108.21,21322.0
2019-04-18 10:30:00,108.21,108.53,108.19,108.47,18443.0,108.21,108.53,108.19,108.47,18443.0
2019-04-18 10:40:00,108.47,108.57,108.43,108.53,21901.0,108.47,108.57,108.43,108.53,21901.0
2019-04-18 10:50:00,108.53,108.92,108.52,108.89,36453.0,108.53,108.92,108.52,108.89,36453.0
2019-04-18 11:00:00,108.9,109.05,108.7,108.75,39849.0,108.9,109.05,108.7,108.75,39849.0
2019-04-18 11:10:00,108.77,108.81,108.63,108.69,46952.0,108.77,108.81,108.63,108.69,46952.0
2019-04-18 11:20:00,108.68,108.68,108.45,108.49,19655.0,108.68,108.68,108.45,108.49,19655.0
2019-04-18 11:30:00,108.53,108.57,108.49,108.51,19586.0,108.53,108.57,108.49,108.51,19586.0
2019-04-18 11:40:00,108.51,108.89,108.49,108.87,52114.0,108.51,108.89,108.49,108.87,52114.0
2019-04-18 11:50:00,108.86,108.87,108.71,108.78,29120.0,108.86,108.87,108.71,108.78,29120.0
2019-04-18 12:00:00,108.76,108.79,108.67,108.68,12148.0,108.76,108.79,108.67,108.68,12148.0
2019-04-18 12:10:00,108.69,108.79,108.68,108.77,12034.0,108.69,108.79,108.68,108.77,12034.0
2019-04-18 12:20:00,108.74,108.8,108.71,108.79,22738.0,108.74,108.8,108.71,108.79,22738.0
2019-04-18 12:30:00,108.79,108.91,108.75,108.83,23157.0,108.79,108.91,108.75,108.83,23157.0
2019-04-18 12:40:00,108.81,108.83,108.75,108.81,14478.0,108.81,108.83,108.75,108.81,14478.0
2019-04-18 12:50:00,108.77,108.77,108.64,108.67,12114.0,108.77,108.77,108.64,108.67,12114.0
2019-04-18 13:00:00,108.66,108.66,108.45,108.47,43449.0,108.66,108.66,108.45,108.47,43449.0
2019-04-18 13:10:00,108.48,108.56,108.44,108.54,14160.0,108.48,108.56,108.44,108.54,14160.0
2019-04-18 13:20:00,108.57,108.57,108.51,108.55,11373.0,108.57,108.57,108.51,108.55,11373.0
2019-04-18 13:30:00,108.53,108.55,108.46,108.5,12522.0,108.53,108.55,108.46,108.5,12522.0
2019-04-18 13:40:00,108.52,108.55,108.43,108.44,12242.0,108.52,108.55,108.43,108.44,12242.0
2019-04-18 13:50:00,108.43,108.57,108.39,108.56,23403.0,108.43,108.57,108.39,108.56,23403.0
2019-04-18 14:00:00,108.58,108.58,108.4,108.42,9513.0,108.58,108.58,108.4,108.42,9513.0
2019-04-18 14:10:00,108.43,108.61,108.41,108.56,14178.0,108.43,108.61,108.41,108.56,14178.0
2019-04-18 14:20:00,108.55,108.56,108.48,108.55,8329.0,108.55,108.56,108.48,108.55,8329.0
2019-04-18 14:30:00,108.54,108.62,108.53,108.61,12645.0,108.54,108.62,108.53,108.61,12645.0
2019-04-18 14:40:00,108.59,108.69,108.59,108.66,15204.0,108.59,108.69,108.59,108.66,15204.0
2019-04-18 14:50:00,108.68,108.7,108.56,108.57,24905.0,108.68,108.7,108.56,108.57,24905.0
2019-04-18 15:00:00,108.58,108.61,108.54,108.58,63495.0,108.58,108.61,108.54,108.58,63495.0
2019-04-18 15:10:00,108.58,108.7,108.58,108.69,17115.0,108.58,108.7,108.58,108.69,17115.0
2019-04-18 15:20:00,108.67,108.74,108.59,108.7,18751.0,108.67,108.74,108.59,108.7,18751.0
2019-04-18 15:30:00,108.7,108.83,108.62,108.83,36484.0,108.7,108.83,108.62,108.83,36484.0
2019-04-18 15:40:00,108.83,108.83,108.76,108.82,41098.0,108.83,108.83,108.76,108.82,41098.0
2019-04-18 15:50:00,108.82,108.83,108.59,108.67,129955.0,108.82,108.83,108.59,108.67,129955.0
2019-04-22 09:30:00,108.7,109.25,108.0,108.79,32537.0,108.7,109.25,108.0,108.79,32537.0
2019-04-22 09:40:00,108.77,108.9,108.54,108.78,52015.0,108.77,108.9,108.54,108.78,52015.0
2019-04-22 09:50:00,108.81,108.87,108.5,108.6,30407.0,108.81,108.87,108.5,108.6,30407.0
2019-04-22 10:00:00,108.6,108.89,108.46,108.83,24391.0,108.6,108.89,108.46,108.83,24391.0
2019-04-22 10:10:00,108.87,108.9,108.55,108.62,17554.0,108.87,108.9,108.55,108.62,17554.0
2019-04-22 10:20:00,108.59,108.82,108.56,108.76,19227.0,108.59,108.82,108.56,108.76,19227.0
2019-04-22 10:30:00,108.79,109.0,108.76,108.81,24263.0,108.79,109.0,108.76,108.81,24263.0
2019-04-22 10:40:00,108.81,108.85,108.68,108.73,19584.0,108.81,108.85,108.68,108.73,19584.0
2019-04-22 10:50:00,108.73,108.82,108.47,108.47,37788.0,108.73,108.82,108.47,108.47,37788.0
2019-04-22 11:00:00,108.48,108.67,108.47,108.62,17924.0,108.48,108.67,108.47,108.62,17924.0
2019-04-22 11:10:00,108.61,108.94,108.59,108.94,16980.0,108.61,108.94,108.59,108.94,16980.0
2019-04-22 11:20:00,108.96,109.14,108.96,109.05,19178.0,108.96,109.14,108.96,109.05,19178.0
2019-04-22 11:30:00,109.07,109.19,109.05,109.14,13757.0,109.07,109.19,109.05,109.14,13757.0
2019-04-22 11:40:00,109.16,109.23,109.08,109.18,29625.0,109.16,109.23,109.08,109.18,29625.0
2019-04-22 11:50:00,109.18,109.26,109.16,109.22,10375.0,109.18,109.26,109.16,109.22,10375.0
2019-04-22 12:00:00,109.22,109.28,109.17,109.23,12879.0,109.22,109.28,109.17,109.23,12879.0
2019-04-22 12:10:00,109.22,109.26,109.14,109.15,10047.0,109.22,109.26,109.14,109.15,10047.0
2019-04-22 12:20:00,109.14,109.17,108.99,109.06,9022.0,109.14,109.17,108.99,109.06,9022.0
2019-04-22 12:30:00,109.02,109.12,109.02,109.09,10697.0,109.02,109.12,109.02,109.09,10697.0
2019-04-22 12:40:00,109.08,109.14,109.04,109.07,8309.0,109.08,109.14,109.04,109.07,8309.0
2019-04-22 12:50:00,109.06,109.09,108.85,108.89,16278.0,109.06,109.09,108.85,108.89,16278.0
2019-04-22 13:00:00,108.9,108.97,108.88,108.92,13394.0,108.9,108.97,108.88,108.92,13394.0
2019-04-22 13:10:00,108.94,108.98,108.86,108.9,10312.0,108.94,108.98,108.86,108.9,10312.0
2019-04-22 13:20:00,108.92,109.0,108.85,108.87,8922.0,108.92,109.0,108.85,108.87,8922.0
2019-04-22 13:30:00,108.88,108.96,108.77,108.79,12526.0,108.88,108.96,108.77,108.79,12526.0
2019-04-22 13:40:00,108.81,108.93,108.8,108.89,10665.0,108.81,108.93,108.8,108.89,10665.0
2019-04-22 13:50:00,108.91,108.92,108.8,108.83,10331.0,108.91,108.92,108.8,108.83,10331.0
2019-04-22 14:00:00,108.82,108.92,108.75,108.86,11226.0,108.82,108.92,108.75,108.86,11226.0
2019-04-22 14:10:00,108.84,108.85,108.76,108.82,14296.0,108.84,108.85,108.76,108.82,14296.0
2019-04-22 14:20:00,108.8,108.81,108.56,108.58,22618.0,108.8,108.81,108.56,108.58,22618.0
2019-04-22 14:30:00,108.59,108.59,108.34,108.38,18308.0,108.59,108.59,108.34,108.38,18308.0
2019-04-22 14:40:00,108.4,108.4,108.09,108.15,35983.0,108.4,108.4,108.09,108.15,35983.0
2019-04-22 14:50:00,108.15,108.15,108.05,108.09,26927.0,108.15,108.15,108.05,108.09,26927.0
2019-04-22 15:00:00,108.09,108.15,107.93,108.05,31961.0,108.09,108.15,107.93,108.05,31961.0
2019-04-22 15:10:00,108.05,108.21,107.96,108.2,36600.0,108.05,108.21,107.96,108.2,36600.0
2019-04-22 15:20:00,108.19,108.21,108.0,108.0,33120.0,108.19,108.21,108.0,108.0,33120.0
2019-04-22 15:30:00,108.03,108.21,108.01,108.17,30470.0,108.03,108.21,108.01,108.17,30470.0
2019-04-22 15:40:00,108.17,108.28,108.13,108.28,25335.0,108.17,108.28,108.13,108.28,25335.0
2019-04-22 15:50:00,108.28,108.31,108.15,108.15,105283.0,108.28,108.31,108.15,108.15,105283.0
2019-04-23 09:30:00,108.21,108.76,107.55,107.55,37774.0,108.21,108.76,107.55,107.55,37774.0
2019-04-23 09:40:00,107.64,107.71,107.18,107.3,49662.0,107.64,107.71,107.18,107.3,49662.0
2019-04-23 09:50:00,107.34,107.5,107.19,107.31,38734.0,107.34,107.5,107.19,107.31,38734.0
2019-04-23 10:00:00,107.38,107.95,107.35,107.79,34600.0,107.38,107.95,107.35,107.79,34600.0
2019-04-23 10:10:00,107.75,108.03,107.75,107.91,25935.0,107.75,108.03,107.75,107.91,25935.0
2019-04-23 10:20:00,107.88,108.4,107.88,108.4,24862.0,107.88,108.4,107.88,108.4,24862.0
2019-04-23 10:30:00,108.41,108.74,108.33,108.69,27093.0,108.41,108.74,108.33,108.69,27093.0
2019-04-23 10:40:00,108.71,108.71,108.48,108.69,104513.0,108.71,108.71,108.48,108.69,104513.0
2019-04-23 10:50:00,108.69,108.76,108.61,108.67,20410.0,108.69,108.76,108.61,108.67,20410.0
2019-04-23 11:00:00,108.69,109.06,108.69,109.06,20096.0,108.69,109.06,108.69,109.06,20096.0
2019-04-23 11:10:00,109.08,109.21,108.98,109.11,22146.0,109.08,109.21,108.98,109.11,22146.0
2019-04-23 11:20:00,109.11,109.29,109.03,109.18,16405.0,109.11,109.29,109.03,109.18,16405.0
2019-04-23 11:30:00,109.18,109.42,109.13,109.34,19404.0,109.18,109.42,109.13,109.34,19404.0
2019-04-23 11:40:00,109.36,109.57,109.33,109.56,13233.0,109.36,109.57,109.33,109.56,13233.0
2019-04-23 11:50:00,109.57,109.57,109.33,109.36,14763.0,109.57,109.57,109.33,109.36,14763.0
2019-04-23 12:00:00,109.33,109.45,109.31,109.37,27655.0,109.33,109.45,109.31,109.37,27655.0
2019-04-23 12:10:00,109.37,109.47,109.34,109.41,18529.0,109.37,109.47,109.34,109.41,18529.0
2019-04-23 12:20:00,109.39,109.52,109.35,109.51,22904.0,109.39,109.52,109.35,109.51,22904.0
2019-04-23 12:30:00,109.5,109.51,109.19,109.23,25421.0,109.5,109.51,109.19,109.23,25421.0
2019-04-23 12:40:00,109.23,109.32,109.21,109.22,14776.0,109.23,109.32,109.21,109.22,14776.0
2019-04-23 12:50:00,109.21,109.29,109.17,109.26,50602.0,109.21,109.29,109.17,109.26,50602.0
2019-04-23 13:00:00,109.27,109.43,109.27,109.39,11018.0,109.27,109.43,109.27,109.39,11018.0
2019-04-23 13:10:00,109.4,109.52,109.4,109.45,14089.0,109.4,109.52,109.4,109.45,14089.0
2019-04-23 13:20:00,109.45,109.45,109.3,109.34,13402.0,109.45,109.45,109.3,109.34,13402.0
2019-04-23 13:30:00,109.34,109.39,109.23,109.26,17662.0,109.34,109.39,109.23,109.26,17662.0
2019-04-23 13:40:00,109.26,109.27,109.08,109.09,31572.0,109.26,109.27,109.08,109.09,31572.0
2019-04-23 13:50:00,109.08,109.22,108.97,109.19,87222.0,109.08,109.22,108.97,109.19,87222.0
2019-04-23 14:00:00,109.17,109.35,109.11,109.35,10372.0,109.17,109.35,109.11,109.35,10372.0
2019-04-23 14:10:00,109.36,109.4,109.24,109.25,17503.0,109.36,109.4,109.24,109.25,17503.0
2019-04-23 14:20:00,109.24,109.4,109.22,109.33,17025.0,109.24,109.4,109.22,109.33,17025.0
2019-04-23 14:30:00,109.31,109.36,109.19,109.27,35561.0,109.31,109.36,109.19,109.27,35561.0
2019-04-23 14:40:00,109.27,109.38,109.16,109.2,17258.0,109.27,109.38,109.16,109.2,17258.0
2019-04-23 14:50:00,109.18,109.18,109.02,109.07,22937.0,109.18,109.18,109.02,109.07,22937.0
2019-04-23 15:00:00,109.05,109.18,109.04,109.14,23617.0,109.05,109.18,109.04,109.14,23617.0
2019-04-23 15:10:00,109.13,109.15,108.96,109.06,26849.0,109.13,109.15,108.96,109.06,26849.0
2019-04-23 15:20:00,109.05,109.05,108.81,108.86,79472.0,109.05,109.05,108.81,108.86,79472.0
2019-04-23 15:30:00,108.83,108.91,108.69,108.9,75088.0,108.83,108.91,108.69,108.9,75088.0
2019-04-23 15:40:00,108.89,108.96,108.89,108.94,57848.0,108.89,108.96,108.89,108.94,57848.0
2019-04-23 15:50:00,108.94,109.31,108.92,109.3,147446.0,108.94,109.31,108.92,109.3,147446.0
2019-04-24 09:30:00,109.57,110.72,109.57,110.31,73697.0,109.57,110.72,109.57,110.31,73697.0
2019-04-24 09:40:00,110.3,110.53,110.17,110.28,21408.0,110.3,110.53,110.17,110.28,21408.0
2019-04-24 09:50:00,110.22,110.4,110.09,110.15,31569.0,110.22,110.4,110.09,110.15,31569.0
2019-04-24 10:00:00,110.04,110.24,110.01,110.23,22175.0,110.04,110.24,110.01,110.23,22175.0
2019-04-24 10:10:00,110.15,110.2,109.98,110.08,25038.0,110.15,110.2,109.98,110.08,25038.0
2019-04-24 10:20:00,110.09,110.1,109.95,109.95,17465.0,110.09,110.1,109.95,109.95,17465.0
2019-04-24 10:30:00,109.91,110.09,109.91,109.97,26154.0,109.91,110.09,109.91,109.97,26154.0
2019-04-24 10:40:00,109.95,110.0,109.84,109.98,15322.0,109.95,110.0,109.84,109.98,15322.0
2019-04-24 10:50:00,110.0,110.06,109.97,110.05,16514.0,110.0,110.06,109.97,110.05,16514.0
2019-04-24 11:00:00,110.06,110.25,109.99,110.23,22898.0,110.06,110.25,109.99,110.23,22898.0
2019-04-24 11:10:00,110.23,110.28,110.15,110.17,24222.0,110.23,110.28,110.15,110.17,24222.0
2019-04-24 11:20:00,110.16,110.24,110.04,110.07,33753.0,110.16,110.24,110.04,110.07,33753.0
2019-04-24 11:30:00,110.08,110.16,109.91,109.95,15000.0,110.08,110.16,109.91,109.95,15000.0
2019-04-24 11:40:00,109.91,109.96,109.8,109.86,20732.0,109.91,109.96,109.8,109.86,20732.0
2019-04-24 11:50:00,109.85,109.89,109.8,109.82,9157.0,109.85,109.89,109.8,109.82,9157.0
2019-04-24 12:00:00,109.82,109.89,109.43,109.45,39719.0,109.82,109.89,109.43,109.45,39719.0
2019-04-24 12:10:00,109.44,109.69,109.42,109.47,43799.0,109.44,109.69,109.42,109.47,43799.0
2019-04-24 12:20:00,109.5,109.57,109.41,109.51,20209.0,109.5,109.57,109.41,109.51,20209.0
2019-04-24 12:30:00,109.49,109.5,109.39,109.48,12956.0,109.49,109.5,109.39,109.48,12956.0
2019-04-24 12:40:00,109.5,109.54,109.35,109.54,13783.0,109.5,109.54,109.35,109.54,13783.0
2019-04-24 12:50:00,109.55,109.6,109.5,109.53,10607.0,109.55,109.6,109.5,109.53,10607.0
2019-04-24 13:00:00,109.52,109.54,109.43,109.53,9620.0,109.52,109.54,109.43,109.53,9620.0
2019-04-24 13:10:00,109.54,109.64,109.45,109.64,11264.0,109.54,109.64,109.45,109.64,11264.0
2019-04-24 13:20:00,109.65,109.75,109.59,109.75,12464.0,109.65,109.75,109.59,109.75,12464.0
2019-04-24 13:30:00,109.74,109.95,109.74,109.91,9446.0,109.74,109.95,109.74,109.91,9446.0
2019-04-24 13:40:00,109.93,109.96,109.89,109.94,9580.0,109.93,109.96,109.89,109.94,9580.0
2019-04-24 13:50:00,109.94,109.96,109.83,109.87,17426.0,109.94,109.96,109.83,109.87,17426.0
2019-04-24 14:00:00,109.86,109.9,109.79,109.9,10691.0,109.86,109.9,109.79,109.9,10691.0
2019-04-24 14:10:00,109.89,109.92,109.82,109.89,8458.0,109.89,109.92,109.82,109.89,8458.0
2019-04-24 14:20:00,109.91,110.03,109.9,109.98,15490.0,109.91,110.03,109.9,109.98,15490.0
2019-04-24 14:30:00,109.97,110.02,109.92,109.95,8923.0,109.97,110.02,109.92,109.95,8923.0
2019-04-24 14:40:00,109.95,110.07,109.95,110.07,15286.0,109.95,110.07,109.95,110.07,15286.0
2019-04-24 14:50:00,110.08,110.1,110.03,110.07,10642.0,110.08,110.1,110.03,110.07,10642.0
2019-04-24 15:00:00,110.1,110.17,110.04,110.15,17380.0,110.1,110.17,110.04,110.15,17380.0
2019-04-24 15:10:00,110.17,110.27,110.15,110.22,17120.0,110.17,110.27,110.15,110.22,17120.0
2019-04-24 15:20:00,110.22,110.24,110.14,110.21,15200.0,110.22,110.24,110.14,110.21,15200.0
2019-04-24 15:30:00,110.22,110.37,110.21,110.32,30507.0,110.22,110.37,110.21,110.32,30507.0
2019-04-24 15:40:00,110.31,110.4,110.27,110.37,34607.0,110.31,110.4,110.27,110.37,34607.0
2019-04-24 15:50:00,110.37,110.37,110.13,110.2,117459.0,110.37,110.37,110.13,110.2,117459.0
2019-04-25 09:30:00,110.09,110.55,109.69,109.82,47806.0,110.09,110.55,109.69,109.82,47806.0
2019-04-25 09:40:00,109.81,109.87,109.4,109.82,22609.0,109.81,109.87,109.4,109.82,22609.0
2019-04-25 09:50:00,109.82,109.91,109.63,109.67,17051.0,109.82,109.91,109.63,109.67,17051.0
2019-04-25 10:00:00,109.73,109.94,109.52,109.78,65068.0,109.73,109.94,109.52,109.78,65068.0
2019-04-25 10:10:00,109.79,110.0,109.77,109.94,19479.0,109.79,110.0,109.77,109.94,19479.0
2019-04-25 10:20:00,109.94,110.12,109.88,110.08,21970.0,109.94,110.12,109.88,110.08,21970.0
2019-04-25 10:30:00,110.08,110.44,109.95,110.44,17549.0,110.08,110.44,109.95,110.44,17549.0
2019-04-25 10:40:00,110.47,110.65,110.43,110.61,20067.0,110.47,110.65,110.43,110.61,20067.0
2019-04-25 10:50:00,110.58,110.95,110.57,110.91,29882.0,110.58,110.95,110.57,110.91,29882.0
2019-04-25 11:00:00,110.88,110.99,110.68,110.83,15366.0,110.88,110.99,110.68,110.83,15366.0
2019-04-25 11:10:00,110.8,110.87,110.71,110.8,18649.0,110.8,110.87,110.71,110.8,18649.0
2019-04-25 11:20:00,110.79,111.09,110.79,111.04,19308.0,110.79,111.09,110.79,111.04,19308.0
2019-04-25 11:30:00,111.04,111.47,111.04,111.35,131312.0,111.04,111.47,111.04,111.35,131312.0
2019-04-25 11:40:00,111.35,111.53,111.21,111.32,21285.0,111.35,111.53,111.21,111.32,21285.0
2019-04-25 11:50:00,111.3,111.38,111.23,111.24,9267.0,111.3,111.38,111.23,111.24,9267.0
2019-04-25 12:00:00,111.27,111.39,111.26,111.32,10391.0,111.27,111.39,111.26,111.32,10391.0
2019-04-25 12:10:00,111.32,111.34,111.15,111.2,15087.0,111.32,111.34,111.15,111.2,15087.0
2019-04-25 12:20:00,111.16,111.26,111.1,111.11,8785.0,111.16,111.26,111.1,111.11,8785.0
2019-04-25 12:30:00,111.12,111.27,111.11,111.23,11166.0,111.12,111.27,111.11,111.23,11166.0
2019-04-25 12:40:00,111.23,111.23,111.16,111.17,7508.0,111.23,111.23,111.16,111.17,7508.0
2019-04-25 12:50:00,111.19,111.32,111.17,111.27,17523.0,111.19,111.32,111.17,111.27,17523.0
2019-04-25 13:00:00,111.26,111.27,111.08,111.08,26939.0,111.26,111.27,111.08,111.08,26939.0
2019-04-25 13:10:00,111.08,111.16,110.99,111.04,15438.0,111.08,111.16,110.99,111.04,15438.0
2019-04-25 13:20:00,111.08,111.18,111.07,111.14,15025.0,111.08,111.18,111.07,111.14,15025.0
2019-04-25 13:30:00,111.16,111.2,111.09,111.09,9781.0,111.16,111.2,111.09,111.09,9781.0
2019-04-25 13:40:00,111.12,111.29,111.12,111.28,8660.0,111.12,111.29,111.12,111.28,8660.0
2019-04-25 13:50:00,111.26,111.28,111.23,111.27,9081.0,111.26,111.28,111.23,111.27,9081.0
2019-04-25 14:00:00,111.27,111.33,111.13,111.15,9794.0,111.27,111.33,111.13,111.15,9794.0
2019-04-25 14:10:00,111.15,111.29,111.13,111.28,24822.0,111.15,111.29,111.13,111.28,24822.0
2019-04-25 14:20:00,111.27,111.29,111.22,111.22,5236.0,111.27,111.29,111.22,111.22,5236.0
2019-04-25 14:30:00,111.24,111.24,111.11,111.17,11968.0,111.24,111.24,111.11,111.17,11968.0
2019-04-25 14:40:00,111.15,111.26,111.15,111.2,15221.0,111.15,111.26,111.15,111.2,15221.0
2019-04-25 14:50:00,111.19,111.19,111.06,111.1,7409.0,111.19,111.19,111.06,111.1,7409.0
2019-04-25 15:00:00,111.07,111.16,111.0,111.04,14922.0,111.07,111.16,111.0,111.04,14922.0
2019-04-25 15:10:00,111.05,111.05,110.87,110.92,25447.0,111.05,111.05,110.87,110.92,25447.0
2019-04-25 15:20:00,110.93,110.95,110.86,110.95,19834.0,110.93,110.95,110.86,110.95,19834.0
2019-04-25 15:30:00,110.96,111.08,110.92,110.96,27072.0,110.96,111.08,110.92,110.96,27072.0
2019-04-25 15:40:00,110.98,111.05,110.92,110.93,26554.0,110.98,111.05,110.92,110.93,26554.0
2019-04-25 15:50:00,110.94,111.01,110.74,110.74,103809.0,110.94,111.01,110.74,110.74,103809.0
2019-04-26 09:30:00,110.42,110.64,109.64,110.01,67834.0,110.42,110.64,109.64,110.01,67834.0
2019-04-26 09:40:00,109.97,110.15,109.36,109.43,29055.0,109.97,110.15,109.36,109.43,29055.0
2019-04-26 09:50:00,109.44,109.64,109.24,109.29,21390.0,109.44,109.64,109.24,109.29,21390.0
2019-04-26 10:00:00,109.31,109.45,109.23,109.4,31611.0,109.31,109.45,109.23,109.4,31611.0
2019-04-26 10:10:00,109.39,109.41,109.16,109.37,20419.0,109.39,109.41,109.16,109.37,20419.0
2019-04-26 10:20:00,109.38,109.64,109.3,109.64,12406.0,109.38,109.64,109.3,109.64,12406.0
2019-04-26 10:30:00,109.7,110.05,109.68,109.98,18438.0,109.7,110.05,109.68,109.98,18438.0
2019-04-26 10:40:00,109.96,109.97,109.76,109.85,11475.0,109.96,109.97,109.76,109.85,11475.0
2019-04-26 10:50:00,109.88,110.06,109.83,110.0,9630.0,109.88,110.06,109.83,110.0,9630.0
2019-04-26 11:00:00,110.02,110.33,110.01,110.14,21997.0,110.02,110.33,110.01,110.14,21997.0
2019-04-26 11:10:00,110.13,110.26,109.99,110.04,14222.0,110.13,110.26,109.99,110.04,14222.0
2019-04-26 11:20:00,110.03,110.04,109.84,109.84,17215.0,110.03,110.04,109.84,109.84,17215.0
2019-04-26 11:30:00,109.85,109.85,109.75,109.78,10842.0,109.85,109.85,109.75,109.78,10842.0
2019-04-26 11:40:00,109.76,109.94,109.74,109.85,13444.0,109.76,109.94,109.74,109.85,13444.0
2019-04-26 11:50:00,109.85,110.13,109.85,110.11,14320.0,109.85,110.13,109.85,110.11,14320.0
2019-04-26 12:00:00,110.13,110.24,110.12,110.21,10310.0,110.13,110.24,110.12,110.21,10310.0
2019-04-26 12:10:00,110.22,110.35,110.21,110.32,8929.0,110.22,110.35,110.21,110.32,8929.0
2019-04-26 12:20:00,110.31,110.32,110.16,110.16,9571.0,110.31,110.32,110.16,110.16,9571.0
2019-04-26 12:30:00,110.18,110.26,110.16,110.19,8870.0,110.18,110.26,110.16,110.19,8870.0
2019-04-26 12:40:00,110.21,110.24,110.05,110.05,11799.0,110.21,110.24,110.05,110.05,11799.0
2019-04-26 12:50:00,110.05,110.09,110.01,110.05,8413.0,110.05,110.09,110.01,110.05,8413.0
2019-04-26 13:00:00,110.04,110.08,109.99,110.0,11283.0,110.04,110.08,109.99,110.0,11283.0
2019-04-26 13:10:00,110.03,110.08,109.97,110.08,7801.0,110.03,110.08,109.97,110.08,7801.0
2019-04-26 13:20:00,110.07,110.07,109.97,110.03,12256.0,110.07,110.07,109.97,110.03,12256.0
2019-04-26 13:30:00,110.04,110.12,109.93,109.94,20685.0,110.04,110.12,109.93,109.94,20685.0
2019-04-26 13:40:00,109.93,109.97,109.85,109.87,11103.0,109.93,109.97,109.85,109.87,11103.0
2019-04-26 13:50:00,109.9,109.96,109.86,109.96,13427.0,109.9,109.96,109.86,109.96,13427.0
2019-04-26 14:00:00,109.95,109.96,109.8,109.9,14970.0,109.95,109.96,109.8,109.9,14970.0
2019-04-26 14:10:00,109.91,110.0,109.87,109.97,8989.0,109.91,110.0,109.87,109.97,8989.0
2019-04-26 14:20:00,109.97,110.05,109.97,110.03,6966.0,109.97,110.05,109.97,110.03,6966.0
2019-04-26 14:30:00,110.03,110.03,109.92,109.92,8687.0,110.03,110.03,109.92,109.92,8687.0
2019-04-26 14:40:00,109.94,109.94,109.82,109.86,8611.0,109.94,109.94,109.82,109.86,8611.0
2019-04-26 14:50:00,109.87,109.9,109.68,109.71,12779.0,109.87,109.9,109.68,109.71,12779.0
2019-04-26 15:00:00,109.72,109.9,109.72,109.79,16908.0,109.72,109.9,109.72,109.79,16908.0
2019-04-26 15:10:00,109.8,109.8,109.69,109.72,13533.0,109.8,109.8,109.69,109.72,13533.0
2019-04-26 15:20:00,109.72,109.76,109.66,109.73,18404.0,109.72,109.76,109.66,109.73,18404.0
2019-04-26 15:30:00,109.72,109.87,109.7,109.83,22078.0,109.72,109.87,109.7,109.83,22078.0
2019-04-26 15:40:00,109.84,109.87,109.75,109.75,33949.0,109.84,109.87,109.75,109.75,33949.0
2019-04-26 15:50:00,109.75,109.95,109.65,109.93,113247.0,109.75,109.95,109.65,109.93,113247.0
2019-04-29 09:30:00,110.16,110.63,109.8,110.21,36784.0,110.16,110.63,109.8,110.21,36784.0
2019-04-29 09:40:00,110.24,110.38,109.95,110.32,41197.0,110.24,110.38,109.95,110.32,41197.0
2019-04-29 09:50:00,110.35,110.51,110.29,110.37,22356.0,110.35,110.51,110.29,110.37,22356.0
2019-04-29 10:00:00,110.39,110.45,110.0,110.2,17520.0,110.39,110.45,110.0,110.2,17520.0
2019-04-29 10:10:00,110.22,110.48,110.19,110.32,15355.0,110.22,110.48,110.19,110.32,15355.0
2019-04-29 10:20:00,110.36,110.36,110.1,110.1,13534.0,110.36,110.36,110.1,110.1,13534.0
2019-04-29 10:30:00,110.13,110.21,110.06,110.06,12134.0,110.13,110.21,110.06,110.06,12134.0
2019-04-29 10:40:00,110.06,110.07,109.69,109.71,14812.0,110.06,110.07,109.69,109.71,14812.0
2019-04-29 10:50:00,109.69,109.7,109.46,109.61,12686.0,109.69,109.7,109.46,109.61,12686.0
2019-04-29 11:00:00,109.61,109.89,109.57,109.87,12959.0,109.61,109.89,109.57,109.87,12959.0
2019-04-29 11:10:00,109.93,110.06,109.81,109.96,13221.0,109.93,110.06,109.81,109.96,13221.0
2019-04-29 11:20:00,109.98,110.12,109.98,110.06,10071.0,109.98,110.12,109.98,110.06,10071.0
2019-04-29 11:30:00,110.09,110.27,110.06,110.17,14049.0,110.09,110.27,110.06,110.17,14049.0
2019-04-29 11:40:00,110.17,110.17,110.04,110.13,23837.0,110.17,110.17,110.04,110.13,23837.0
2019-04-29 11:50:00,110.18,110.18,110.03,110.07,14467.0,110.18,110.18,110.03,110.07,14467.0
2019-04-29 12:00:00,110.08,110.27,110.08,110.23,9085.0,110.08,110.27,110.08,110.23,9085.0
2019-04-29 12:10:00,110.25,110.38,110.23,110.34,27381.0,110.25,110.38,110.23,110.34,27381.0
2019-04-29 12:20:00,110.35,110.57,110.34,110.56,21440.0,110.35,110.57,110.34,110.56,21440.0
2019-04-29 12:30:00,110.59,110.66,110.51,110.61,12606.0,110.59,110.66,110.51,110.61,12606.0
2019-04-29 12:40:00,110.64,110.74,110.6,110.72,9523.0,110.64,110.74,110.6,110.72,9523.0
2019-04-29 12:50:00,110.71,110.82,110.7,110.71,14954.0,110.71,110.82,110.7,110.71,14954.0
2019-04-29 13:00:00,110.69,110.69,110.59,110.64,7130.0,110.69,110.69,110.59,110.64,7130.0
2019-04-29 13:10:00,110.66,110.7,110.58,110.67,29274.0,110.66,110.7,110.58,110.67,29274.0
2019-04-29 13:20:00,110.7,110.75,110.63,110.73,17390.0,110.7,110.75,110.63,110.73,17390.0
2019-04-29 13:30:00,110.74,110.78,110.66,110.74,9910.0,110.74,110.78,110.66,110.74,9910.0
2019-04-29 13:40:00,110.75,110.83,110.72,110.83,24445.0,110.75,110.83,110.72,110.83,24445.0
2019-04-29 13:50:00,110.82,110.91,110.79,110.88,23360.0,110.82,110.91,110.79,110.88,23360.0
2019-04-29 14:00:00,110.89,110.92,110.83,110.89,15241.0,110.89,110.92,110.83,110.89,15241.0
2019-04-29 14:10:00,110.9,110.9,110.83,110.87,17666.0,110.9,110.9,110.83,110.87,17666.0
2019-04-29 14:20:00,110.89,110.93,110.82,110.85,11556.0,110.89,110.93,110.82,110.85,11556.0
2019-04-29 14:30:00,110.84,110.9,110.81,110.86,12137.0,110.84,110.9,110.81,110.86,12137.0
2019-04-29 14:40:00,110.84,110.88,110.83,110.85,13244.0,110.84,110.88,110.83,110.85,13244.0
2019-04-29 14:50:00,110.86,110.92,110.83,110.87,15993.0,110.86,110.92,110.83,110.87,15993.0
2019-04-29 15:00:00,110.86,110.94,110.86,110.92,22947.0,110.86,110.94,110.86,110.92,22947.0
2019-04-29 15:10:00,110.94,111.0,110.92,110.97,18064.0,110.94,111.0,110.92,110.97,18064.0
2019-04-29 15:20:00,110.98,110.98,110.8,110.81,17327.0,110.98,110.98,110.8,110.81,17327.0
2019-04-29 15:30:00,110.83,110.98,110.81,110.97,24728.0,110.83,110.98,110.81,110.97,24728.0
2019-04-29 15:40:00,110.97,111.0,110.88,110.92,31797.0,110.97,111.0,110.88,110.92,31797.0
2019-04-29 15:50:00,110.92,111.04,110.89,110.98,100772.0,110.92,111.04,110.89,110.98,100772.0
2019-04-30 09:30:00,111.4,111.42,111.1,111.27,28395.0,111.4,111.42,111.1,111.27,28395.0
2019-04-30 09:40:00,111.31,111.34,111.19,111.21,10836.0,111.31,111.34,111.19,111.21,10836.0
2019-04-30 09:50:00,111.2,111.24,110.97,111.23,27967.0,111.2,111.24,110.97,111.23,27967.0
2019-04-30 10:00:00,111.23,111.4,111.2,111.28,86978.0,111.23,111.4,111.2,111.28,86978.0
2019-04-30 10:10:00,111.28,111.58,111.25,111.51,27905.0,111.28,111.58,111.25,111.51,27905.0
2019-04-30 10:20:00,111.52,111.61,111.32,111.32,75974.0,111.52,111.61,111.32,111.32,75974.0
2019-04-30 10:30:00,111.3,111.48,111.26,111.31,32841.0,111.3,111.48,111.26,111.31,32841.0
2019-04-30 10:40:00,111.33,111.45,111.3,111.4,37601.0,111.33,111.45,111.3,111.4,37601.0
2019-04-30 10:50:00,111.41,111.6,111.39,111.57,36800.0,111.41,111.6,111.39,111.57,36800.0
2019-04-30 11:00:00,111.58,111.58,110.95,111.06,32882.0,111.58,111.58,110.95,111.06,32882.0
2019-04-30 11:10:00,111.06,111.19,111.0,111.09,22639.0,111.06,111.19,111.0,111.09,22639.0
2019-04-30 11:20:00,111.09,111.12,110.85,110.85,20244.0,111.09,111.12,110.85,110.85,20244.0
2019-04-30 11:30:00,110.86,111.23,110.86,111.17,20422.0,110.86,111.23,110.86,111.17,20422.0
2019-04-30 11:40:00,111.18,111.37,111.13,111.3,34108.0,111.18,111.37,111.13,111.3,34108.0
2019-04-30 11:50:00,111.3,111.31,111.17,111.22,15976.0,111.3,111.31,111.17,111.22,15976.0
2019-04-30 12:00:00,111.22,111.26,111.11,111.17,10259.0,111.22,111.26,111.11,111.17,10259.0
2019-04-30 12:10:00,111.17,111.26,111.11,111.24,36348.0,111.17,111.26,111.11,111.24,36348.0
2019-04-30 12:20:00,111.24,111.4,111.21,111.3,12430.0,111.24,111.4,111.21,111.3,12430.0
2019-04-30 12:30:00,111.29,111.34,111.23,111.3,13659.0,111.29,111.34,111.23,111.3,13659.0
2019-04-30 12:40:00,111.3,111.39,111.22,111.33,16749.0,111.3,111.39,111.22,111.33,16749.0
2019-04-30 12:50:00,111.32,111.33,111.21,111.22,11629.0,111.32,111.33,111.21,111.22,11629.0
2019-04-30 13:00:00,111.21,111.24,111.13,111.13,11096.0,111.21,111.24,111.13,111.13,11096.0
2019-04-30 13:10:00,111.13,111.22,111.07,111.16,10492.0,111.13,111.22,111.07,111.16,10492.0
2019-04-30 13:20:00,111.17,111.22,110.99,110.99,13739.0,111.17,111.22,110.99,110.99,13739.0
2019-04-30 13:30:00,110.97,111.04,110.93,110.99,34497.0,110.97,111.04,110.93,110.99,34497.0
2019-04-30 13:40:00,110.99,111.13,110.93,110.96,19422.0,110.99,111.13,110.93,110.96,19422.0
2019-04-30 13:50:00,110.95,111.03,110.89,110.98,21241.0,110.95,111.03,110.89,110.98,21241.0
2019-04-30 14:00:00,110.99,111.08,110.81,110.81,35486.0,110.99,111.08,110.81,110.81,35486.0
2019-04-30 14:10:00,110.8,110.87,110.74,110.85,25902.0,110.8,110.87,110.74,110.85,25902.0
2019-04-30 14:20:00,110.84,110.85,110.73,110.73,16975.0,110.84,110.85,110.73,110.73,16975.0
2019-04-30 14:30:00,110.73,110.76,110.62,110.69,22056.0,110.73,110.76,110.62,110.69,22056.0
2019-04-30 14:40:00,110.7,110.71,110.63,110.69,22777.0,110.7,110.71,110.63,110.69,22777.0
2019-04-30 14:50:00,110.7,110.76,110.66,110.7,18283.0,110.7,110.76,110.66,110.7,18283.0
2019-04-30 15:00:00,110.7,110.76,110.66,110.71,20625.0,110.7,110.76,110.66,110.71,20625.0
2019-04-30 15:10:00,110.7,110.86,110.69,110.81,44085.0,110.7,110.86,110.69,110.81,44085.0
2019-04-30 15:20:00,110.8,110.93,110.8,110.9,21585.0,110.8,110.93,110.8,110.9,21585.0
2019-04-30 15:30:00,110.9,110.96,110.89,110.93,35937.0,110.9,110.96,110.89,110.93,35937.0
2019-04-30 15:40:00,110.94,110.99,110.9,110.99,56914.0,110.94,110.99,110.9,110.99,56914.0
2019-04-30 15:50:00,110.98,111.4,110.98,111.26,133200.0,110.98,111.4,110.98,111.26,133200.0
2019-05-01 09:30:00,111.29,111.36,110.7,110.82,32368.0,111.29,111.36,110.7,110.82,32368.0
2019-05-01 09:40:00,110.92,110.94,110.79,110.84,12991.0,110.92,110.94,110.79,110.84,12991.0
2019-05-01 09:50:00,110.8,110.9,110.63,110.73,8479.0,110.8,110.9,110.63,110.73,8479.0
2019-05-01 10:00:00,110.7,110.72,110.39,110.45,19484.0,110.7,110.72,110.39,110.45,19484.0
2019-05-01 10:10:00,110.45,110.7,110.45,110.59,16220.0,110.45,110.7,110.45,110.59,16220.0
2019-05-01 10:20:00,110.59,110.76,110.59,110.64,12732.0,110.59,110.76,110.59,110.64,12732.0
2019-05-01 10:30:00,110.71,110.75,110.57,110.58,11294.0,110.71,110.75,110.57,110.58,11294.0
2019-05-01 10:40:00,110.59,110.63,110.41,110.41,10309.0,110.59,110.63,110.41,110.41,10309.0
2019-05-01 10:50:00,110.41,110.5,110.33,110.48,25208.0,110.41,110.5,110.33,110.48,25208.0
2019-05-01 11:00:00,110.48,110.53,110.4,110.51,13834.0,110.48,110.53,110.4,110.51,13834.0
2019-05-01 11:10:00,110.53,110.64,110.45,110.63,13798.0,110.53,110.64,110.45,110.63,13798.0
2019-05-01 11:20:00,110.64,110.72,110.41,110.47,18399.0,110.64,110.72,110.41,110.47,18399.0
2019-05-01 11:30:00,110.48,110.49,110.25,110.43,18484.0,110.48,110.49,110.25,110.43,18484.0
2019-05-01 11:40:00,110.47,110.55,110.47,110.53,13343.0,110.47,110.55,110.47,110.53,13343.0
2019-05-01 11:50:00,110.52,110.59,110.49,110.49,14330.0,110.52,110.59,110.49,110.49,14330.0
2019-05-01 12:00:00,110.52,110.69,110.5,110.63,13959.0,110.52,110.69,110.5,110.63,13959.0
2019-05-01 12:10:00,110.62,110.7,110.62,110.63,8608.0,110.62,110.7,110.62,110.63,8608.0
2019-05-01 12:20:00,110.65,110.69,110.58,110.62,7831.0,110.65,110.69,110.58,110.62,7831.0
2019-05-01 12:30:00,110.59,110.65,110.56,110.57,7685.0,110.59,110.65,110.56,110.57,7685.0
2019-05-01 12:40:00,110.56,110.58,110.45,110.52,14835.0,110.56,110.58,110.45,110.52,14835.0
2019-05-01 12:50:00,110.53,110.65,110.48,110.62,16120.0,110.53,110.65,110.48,110.62,16120.0
2019-05-01 13:00:00,110.65,110.72,110.58,110.58,15724.0,110.65,110.72,110.58,110.58,15724.0
2019-05-01 13:10:00,110.57,110.64,110.54,110.58,10434.0,110.57,110.64,110.54,110.58,10434.0
2019-05-01 13:20:00,110.57,110.57,110.47,110.49,9535.0,110.57,110.57,110.47,110.49,9535.0
2019-05-01 13:30:00,110.49,110.52,110.42,110.48,15060.0,110.49,110.52,110.42,110.48,15060.0
2019-05-01 13:40:00,110.48,110.53,110.44,110.46,8387.0,110.48,110.53,110.44,110.46,8387.0
2019-05-01 13:50:00,110.48,110.53,110.45,110.51,7655.0,110.48,110.53,110.45,110.51,7655.0
2019-05-01 14:00:00,110.52,110.63,110.48,110.61,21256.0,110.52,110.63,110.48,110.61,21256.0
2019-05-01 14:10:00,110.61,110.63,110.52,110.6,10706.0,110.61,110.63,110.52,110.6,10706.0
2019-05-01 14:20:00,110.61,110.62,110.48,110.48,8624.0,110.61,110.62,110.48,110.48,8624.0
2019-05-01 14:30:00,110.48,110.57,110.06,110.08,10861.0,110.48,110.57,110.06,110.08,10861.0
2019-05-01 14:40:00,110.04,110.12,109.88,110.05,21517.0,110.04,110.12,109.88,110.05,21517.0
2019-05-01 14:50:00,110.06,110.32,110.03,110.17,15917.0,110.06,110.32,110.03,110.17,15917.0
2019-05-01 15:00:00,110.15,110.23,110.07,110.2,13856.0,110.15,110.23,110.07,110.2,13856.0
2019-05-01 15:10:00,110.19,110.41,110.11,110.38,14297.0,110.19,110.41,110.11,110.38,14297.0
2019-05-01 15:20:00,110.38,110.39,110.01,110.16,17364.0,110.38,110.39,110.01,110.16,17364.0
2019-05-01 15:30:00,110.1,110.17,110.01,110.02,20700.0,110.1,110.17,110.01,110.02,20700.0
2019-05-01 15:40:00,110.04,110.04,109.82,109.84,35290.0,110.04,110.04,109.82,109.84,35290.0
2019-05-01 15:50:00,109.84,109.87,109.64,109.65,77245.0,109.84,109.87,109.64,109.65,77245.0
2019-05-02 09:30:00,109.75,110.2,109.74,109.74,17116.0,109.75,110.2,109.74,109.74,17116.0
2019-05-02 09:40:00,109.65,109.77,109.1,109.1,23015.0,109.65,109.77,109.1,109.1,23015.0
2019-05-02 09:50:00,109.04,109.34,109.04,109.18,19487.0,109.04,109.34,109.04,109.18,19487.0
2019-05-02 10:00:00,109.17,109.67,109.17,109.61,13699.0,109.17,109.67,109.17,109.61,13699.0
2019-05-02 10:10:00,109.67,109.83,109.66,109.79,17726.0,109.67,109.83,109.66,109.79,17726.0
2019-05-02 10:20:00,109.8,109.88,109.48,109.5,27061.0,109.8,109.88,109.48,109.5,27061.0
2019-05-02 10:30:00,109.51,109.54,109.26,109.5,52096.0,109.51,109.54,109.26,109.5,52096.0
2019-05-02 10:40:00,109.5,109.54,109.4,109.48,11599.0,109.5,109.54,109.4,109.48,11599.0
2019-05-02 10:50:00,109.49,109.52,109.14,109.15,13811.0,109.49,109.52,109.14,109.15,13811.0
2019-05-02 11:00:00,109.16,109.34,109.16,109.3,15003.0,109.16,109.34,109.16,109.3,15003.0
2019-05-02 11:10:00,109.28,109.28,109.15,109.15,15887.0,109.28,109.28,109.15,109.15,15887.0
2019-05-02 11:20:00,109.16,109.17,108.68,108.68,66590.0,109.16,109.17,108.68,108.68,66590.0
2019-05-02 11:30:00,108.69,108.82,108.45,108.47,33885.0,108.69,108.82,108.45,108.47,33885.0
2019-05-02 11:40:00,108.44,108.66,108.34,108.46,71415.0,108.44,108.66,108.34,108.46,71415.0
2019-05-02 11:50:00,108.45,108.51,108.4,108.49,22034.0,108.45,108.51,108.4,108.49,22034.0
2019-05-02 12:00:00,108.49,108.52,108.39,108.51,19394.0,108.49,108.52,108.39,108.51,19394.0
2019-05-02 12:10:00,108.5,108.52,108.22,108.27,25462.0,108.5,108.52,108.22,108.27,25462.0
2019-05-02 12:20:00,108.31,108.5,108.31,108.41,18841.0,108.31,108.5,108.31,108.41,18841.0
2019-05-02 12:30:00,108.45,108.52,108.43,108.48,18708.0,108.45,108.52,108.43,108.48,18708.0
2019-05-02 12:40:00,108.46,108.5,108.37,108.5,21928.0,108.46,108.5,108.37,108.5,21928.0
2019-05-02 12:50:00,108.51,108.7,108.39,108.7,53929.0,108.51,108.7,108.39,108.7,53929.0
2019-05-02 13:00:00,108.68,108.8,108.63,108.78,17941.0,108.68,108.8,108.63,108.78,17941.0
2019-05-02 13:10:00,108.81,109.07,108.76,109.07,28402.0,108.81,109.07,108.76,109.07,28402.0
2019-05-02 13:20:00,109.11,109.27,109.11,109.16,16083.0,109.11,109.27,109.11,109.16,16083.0
2019-05-02 13:30:00,109.13,109.39,109.12,109.34,8555.0,109.13,109.39,109.12,109.34,8555.0
2019-05-02 13:40:00,109.33,109.43,109.26,109.32,17057.0,109.33,109.43,109.26,109.32,17057.0
2019-05-02 13:50:00,109.32,109.74,109.32,109.65,19554.0,109.32,109.74,109.32,109.65,19554.0
2019-05-02 14:00:00,109.67,109.69,109.5,109.51,17698.0,109.67,109.69,109.5,109.51,17698.0
2019-05-02 14:10:00,109.5,109.64,109.48,109.58,12956.0,109.5,109.64,109.48,109.58,12956.0
2019-05-02 14:20:00,109.57,109.65,109.52,109.55,14275.0,109.57,109.65,109.52,109.55,14275.0
2019-05-02 14:30:00,109.55,109.67,109.49,109.54,27774.0,109.55,109.67,109.49,109.54,27774.0
2019-05-02 14:40:00,109.54,109.69,109.48,109.48,20493.0,109.54,109.69,109.48,109.48,20493.0
2019-05-02 14:50:00,109.47,109.5,109.37,109.44,14302.0,109.47,109.5,109.37,109.44,14302.0
2019-05-02 15:00:00,109.42,109.54,109.27,109.41,24294.0,109.42,109.54,109.27,109.41,24294.0
2019-05-02 15:10:00,109.43,109.47,109.33,109.41,13894.0,109.43,109.47,109.33,109.41,13894.0
2019-05-02 15:20:00,109.4,109.62,109.4,109.57,17080.0,109.4,109.62,109.4,109.57,17080.0
2019-05-02 15:30:00,109.56,109.58,109.46,109.5,27216.0,109.56,109.58,109.46,109.5,27216.0
2019-05-02 15:40:00,109.5,109.52,109.33,109.43,39289.0,109.5,109.52,109.33,109.43,39289.0
2019-05-02 15:50:00,109.46,109.55,109.31,109.46,112555.0,109.46,109.55,109.31,109.46,112555.0
2019-05-03 09:30:00,109.7,109.96,109.17,109.27,24494.0,109.7,109.96,109.17,109.27,24494.0
2019-05-03 09:40:00,109.3,109.65,109.24,109.63,15126.0,109.3,109.65,109.24,109.63,15126.0
2019-05-03 09:50:00,109.63,109.73,109.26,109.33,27331.0,109.63,109.73,109.26,109.33,27331.0
2019-05-03 10:00:00,109.32,109.34,109.05,109.25,48718.0,109.32,109.34,109.05,109.25,48718.0
2019-05-03 10:10:00,109.25,109.34,109.18,109.23,36083.0,109.25,109.34,109.18,109.23,36083.0
2019-05-03 10:20:00,109.25,109.55,109.2,109.51,22000.0,109.25,109.55,109.2,109.51,22000.0
2019-05-03 10:30:00,109.51,109.58,109.43,109.48,21229.0,109.51,109.58,109.43,109.48,21229.0
2019-05-03 10:40:00,109.5,109.77,109.48,109.7,13799.0,109.5,109.77,109.48,109.7,13799.0
2019-05-03 10:50:00,109.7,110.08,109.67,110.08,18460.0,109.7,110.08,109.67,110.08,18460.0
2019-05-03 11:00:00,110.09,110.18,109.7,109.7,65135.0,110.09,110.18,109.7,109.7,65135.0
2019-05-03 11:10:00,109.7,109.7,109.28,109.28,34334.0,109.7,109.7,109.28,109.28,34334.0
2019-05-03 11:20:00,109.28,109.48,109.22,109.48,20371.0,109.28,109.48,109.22,109.48,20371.0
2019-05-03 11:30:00,109.48,109.49,109.21,109.21,28517.0,109.48,109.49,109.21,109.21,28517.0
2019-05-03 11:40:00,109.22,109.43,109.21,109.41,48483.0,109.22,109.43,109.21,109.41,48483.0
2019-05-03 11:50:00,109.38,109.49,109.35,109.48,11694.0,109.38,109.49,109.35,109.48,11694.0
2019-05-03 12:00:00,109.48,109.58,109.47,109.54,26774.0,109.48,109.58,109.47,109.54,26774.0
2019-05-03 12:10:00,109.54,109.57,109.47,109.48,17553.0,109.54,109.57,109.47,109.48,17553.0
2019-05-03 12:20:00,109.48,109.5,109.38,109.42,14187.0,109.48,109.5,109.38,109.42,14187.0
2019-05-03 12:30:00,109.45,109.48,109.27,109.27,18915.0,109.45,109.48,109.27,109.27,18915.0
2019-05-03 12:40:00,109.27,109.3,108.79,108.82,40749.0,109.27,109.3,108.79,108.82,40749.0
2019-05-03 12:50:00,108.81,108.91,108.67,108.85,41130.0,108.81,108.91,108.67,108.85,41130.0
2019-05-03 13:00:00,108.85,108.89,108.51,108.53,41125.0,108.85,108.89,108.51,108.53,41125.0
2019-05-03 13:10:00,108.54,108.63,108.36,108.6,67945.0,108.54,108.63,108.36,108.6,67945.0
2019-05-03 13:20:00,108.59,108.78,108.51,108.72,65225.0,108.59,108.78,108.51,108.72,65225.0
2019-05-03 13:30:00,108.71,108.9,108.54,108.68,24084.0,108.71,108.9,108.54,108.68,24084.0
2019-05-03 13:40:00,108.68,108.82,108.62,108.8,12235.0,108.68,108.82,108.62,108.8,12235.0
2019-05-03 13:50:00,108.82,108.82,108.7,108.79,8260.0,108.82,108.82,108.7,108.79,8260.0
2019-05-03 14:00:00,108.8,108.82,108.73,108.8,8773.0,108.8,108.82,108.73,108.8,8773.0
2019-05-03 14:10:00,108.8,108.94,108.78,108.88,13895.0,108.8,108.94,108.78,108.88,13895.0
2019-05-03 14:20:00,108.86,108.87,108.76,108.76,11907.0,108.86,108.87,108.76,108.76,11907.0
2019-05-03 14:30:00,108.78,108.96,108.76,108.96,13600.0,108.78,108.96,108.76,108.96,13600.0
2019-05-03 14:40:00,108.98,109.12,108.95,109.09,12338.0,108.98,109.12,108.95,109.09,12338.0
2019-05-03 14:50:00,109.07,109.07,108.93,109.02,14817.0,109.07,109.07,108.93,109.02,14817.0
2019-05-03 15:00:00,109.0,109.06,108.94,109.05,15629.0,109.0,109.06,108.94,109.05,15629.0
2019-05-03 15:10:00,109.04,109.14,109.02,109.03,15431.0,109.04,109.14,109.02,109.03,15431.0
2019-05-03 15:20:00,109.04,109.08,109.03,109.07,14929.0,109.04,109.08,109.03,109.07,14929.0
2019-05-03 15:30:00,109.07,109.12,108.97,108.98,21262.0,109.07,109.12,108.97,108.98,21262.0
2019-05-03 15:40:00,108.98,109.04,108.9,109.01,28891.0,108.98,109.04,108.9,109.01,28891.0
2019-05-03 15:50:00,109.01,109.04,108.78,108.84,142327.0,109.01,109.04,108.78,108.84,142327.0
2019-05-06 09:30:00,107.76,107.76,107.04,107.43,75054.0,107.76,107.76,107.04,107.43,75054.0
2019-05-06 09:40:00,107.43,107.86,107.13,107.14,38681.0,107.43,107.86,107.13,107.14,38681.0
2019-05-06 09:50:00,107.11,107.18,106.24,107.12,101716.0,107.11,107.18,106.24,107.12,101716.0
2019-05-06 10:00:00,107.06,107.14,106.66,106.83,32453.0,107.06,107.14,106.66,106.83,32453.0
2019-05-06 10:10:00,106.79,107.39,106.72,107.39,17062.0,106.79,107.39,106.72,107.39,17062.0
2019-05-06 10:20:00,107.3,107.42,107.08,107.19,16598.0,107.3,107.42,107.08,107.19,16598.0
2019-05-06 10:30:00,107.15,107.24,106.87,107.22,15024.0,107.15,107.24,106.87,107.22,15024.0
2019-05-06 10:40:00,107.22,107.32,107.02,107.3,14423.0,107.22,107.32,107.02,107.3,14423.0
2019-05-06 10:50:00,107.35,107.69,107.35,107.59,12204.0,107.35,107.69,107.35,107.59,12204.0
2019-05-06 11:00:00,107.55,108.0,107.55,107.9,15413.0,107.55,108.0,107.55,107.9,15413.0
2019-05-06 11:10:00,107.94,108.02,107.78,107.8,15661.0,107.94,108.02,107.78,107.8,15661.0
2019-05-06 11:20:00,107.84,107.98,107.76,107.83,15321.0,107.84,107.98,107.76,107.83,15321.0
2019-05-06 11:30:00,107.86,107.9,107.58,107.69,15728.0,107.86,107.9,107.58,107.69,15728.0
2019-05-06 11:40:00,107.72,107.81,107.66,107.76,10265.0,107.72,107.81,107.66,107.76,10265.0
2019-05-06 11:50:00,107.75,107.78,107.62,107.75,13731.0,107.75,107.78,107.62,107.75,13731.0
2019-05-06 12:00:00,107.75,107.83,107.65,107.81,22705.0,107.75,107.83,107.65,107.81,22705.0
2019-05-06 12:10:00,107.8,108.01,107.75,107.96,19392.0,107.8,108.01,107.75,107.96,19392.0
2019-05-06 12:20:00,107.96,108.36,107.95,108.29,27957.0,107.96,108.36,107.95,108.29,27957.0
2019-05-06 12:30:00,108.3,108.41,108.2,108.28,16759.0,108.3,108.41,108.2,108.28,16759.0
2019-05-06 12:40:00,108.25,108.28,108.05,108.16,12151.0,108.25,108.28,108.05,108.16,12151.0
2019-05-06 12:50:00,108.13,108.34,108.12,108.25,18336.0,108.13,108.34,108.12,108.25,18336.0
2019-05-06 13:00:00,108.26,108.38,108.24,108.3,10478.0,108.26,108.38,108.24,108.3,10478.0
2019-05-06 13:10:00,108.3,108.37,108.24,108.25,6780.0,108.3,108.37,108.24,108.25,6780.0
2019-05-06 13:20:00,108.26,108.35,108.21,108.25,10644.0,108.26,108.35,108.21,108.25,10644.0
2019-05-06 13:30:00,108.27,108.27,107.84,107.93,18230.0,108.27,108.27,107.84,107.93,18230.0
2019-05-06 13:40:00,107.97,108.13,107.86,108.13,11041.0,107.97,108.13,107.86,108.13,11041.0
2019-05-06 13:50:00,108.13,108.17,108.06,108.15,9240.0,108.13,108.17,108.06,108.15,9240.0
2019-05-06 14:00:00,108.15,108.2,107.99,108.04,17740.0,108.15,108.2,107.99,108.04,17740.0
2019-05-06 14:10:00,108.03,108.12,107.93,108.05,26918.0,108.03,108.12,107.93,108.05,26918.0
2019-05-06 14:20:00,108.04,108.1,107.96,108.05,79008.0,108.04,108.1,107.96,108.05,79008.0
2019-05-06 14:30:00,108.05,108.12,107.95,108.08,55506.0,108.05,108.12,107.95,108.08,55506.0
2019-05-06 14:40:00,108.07,108.45,108.01,108.37,27369.0,108.07,108.45,108.01,108.37,27369.0
2019-05-06 14:50:00,108.38,108.47,108.29,108.35,35217.0,108.38,108.47,108.29,108.35,35217.0
2019-05-06 15:00:00,108.37,108.54,108.36,108.45,11409.0,108.37,108.54,108.36,108.45,11409.0
2019-05-06 15:10:00,108.47,108.61,108.46,108.59,19926.0,108.47,108.61,108.46,108.59,19926.0
2019-05-06 15:20:00,108.6,108.77,108.59,108.7,19435.0,108.6,108.77,108.59,108.7,19435.0
2019-05-06 15:30:00,108.69,108.8,108.64,108.77,29065.0,108.69,108.8,108.64,108.77,29065.0
2019-05-06 15:40:00,108.77,108.78,108.51,108.56,35064.0,108.77,108.78,108.51,108.56,35064.0
2019-05-06 15:50:00,108.55,108.67,108.5,108.61,108689.0,108.55,108.67,108.5,108.61,108689.0
2019-05-07 09:30:00,107.89,108.07,107.13,107.13,41895.0,107.89,108.07,107.13,107.13,41895.0
2019-05-07 09:40:00,107.18,107.18,106.4,106.45,54762.0,107.18,107.18,106.4,106.45,54762.0
2019-05-07 09:50:00,106.39,106.5,105.79,105.79,82680.0,106.39,106.5,105.79,105.79,82680.0
2019-05-07 10:00:00,105.84,105.92,105.42,105.7,57342.0,105.84,105.92,105.42,105.7,57342.0
2019-05-07 10:10:00,105.69,105.82,105.09,105.15,47216.0,105.69,105.82,105.09,105.15,47216.0
2019-05-07 10:20:00,105.16,105.67,105.11,105.48,40679.0,105.16,105.67,105.11,105.48,40679.0
2019-05-07 10:30:00,105.48,105.62,105.27,105.28,30119.0,105.48,105.62,105.27,105.28,30119.0
2019-05-07 10:40:00,105.26,105.29,104.78,104.87,56388.0,105.26,105.29,104.78,104.87,56388.0
2019-05-07 10:50:00,104.91,105.01,104.52,104.54,40808.0,104.91,105.01,104.52,104.54,40808.0
2019-05-07 11:00:00,104.5,105.13,104.46,105.1,45590.0,104.5,105.13,104.46,105.1,45590.0
2019-05-07 11:10:00,105.09,105.32,104.94,105.29,56927.0,105.09,105.32,104.94,105.29,56927.0
2019-05-07 11:20:00,105.26,105.29,104.85,104.99,51587.0,105.26,105.29,104.85,104.99,51587.0
2019-05-07 11:30:00,105.0,105.13,104.94,105.13,30041.0,105.0,105.13,104.94,105.13,30041.0
2019-05-07 11:40:00,105.16,105.2,104.87,105.1,46020.0,105.16,105.2,104.87,105.1,46020.0
2019-05-07 11:50:00,105.11,105.14,104.86,105.06,32833.0,105.11,105.14,104.86,105.06,32833.0
2019-05-07 12:00:00,105.05,105.13,104.88,105.01,57150.0,105.05,105.13,104.88,105.01,57150.0
2019-05-07 12:10:00,105.04,105.36,105.04,105.27,36879.0,105.04,105.36,105.04,105.27,36879.0
2019-05-07 12:20:00,105.27,105.6,105.27,105.53,40104.0,105.27,105.6,105.27,105.53,40104.0
2019-05-07 12:30:00,105.58,105.71,105.47,105.5,20857.0,105.58,105.71,105.47,105.5,20857.0
2019-05-07 12:40:00,105.48,105.49,105.29,105.44,18924.0,105.48,105.49,105.29,105.44,18924.0
2019-05-07 12:50:00,105.45,105.62,105.44,105.49,15810.0,105.45,105.62,105.44,105.49,15810.0
2019-05-07 13:00:00,105.46,105.46,105.0,105.14,26985.0,105.46,105.46,105.0,105.14,26985.0
2019-05-07 13:10:00,105.17,105.2,105.1,105.13,38063.0,105.17,105.2,105.1,105.13,38063.0
2019-05-07 13:20:00,105.11,105.13,105.04,105.04,24198.0,105.11,105.13,105.04,105.04,24198.0
2019-05-07 13:30:00,105.03,105.06,104.91,104.98,20806.0,105.03,105.06,104.91,104.98,20806.0
2019-05-07 13:40:00,104.96,105.19,104.9,105.18,25240.0,104.96,105.19,104.9,105.18,25240.0
2019-05-07 13:50:00,105.19,105.35,105.18,105.18,36883.0,105.19,105.35,105.18,105.18,36883.0
2019-05-07 14:00:00,105.18,105.38,105.09,105.28,19367.0,105.18,105.38,105.09,105.28,19367.0
2019-05-07 14:10:00,105.29,105.3,104.98,105.1,23299.0,105.29,105.3,104.98,105.1,23299.0
2019-05-07 14:20:00,105.08,105.15,104.74,104.76,22643.0,105.08,105.15,104.74,104.76,22643.0
2019-05-07 14:30:00,104.78,104.83,104.43,104.46,31565.0,104.78,104.83,104.43,104.46,31565.0
2019-05-07 14:40:00,104.46,104.7,104.42,104.5,41716.0,104.46,104.7,104.42,104.5,41716.0
2019-05-07 14:50:00,104.51,104.92,104.47,104.83,45081.0,104.51,104.92,104.47,104.83,45081.0
2019-05-07 15:00:00,104.82,104.89,104.7,104.87,26106.0,104.82,104.89,104.7,104.87,26106.0
2019-05-07 15:10:00,104.88,105.07,104.85,104.93,29813.0,104.88,105.07,104.85,104.93,29813.0
2019-05-07 15:20:00,104.94,105.04,104.82,104.91,24880.0,104.94,105.04,104.82,104.91,24880.0
2019-05-07 15:30:00,104.9,104.92,104.52,104.59,42389.0,104.9,104.92,104.52,104.59,42389.0
2019-05-07 15:40:00,104.58,105.08,104.57,105.08,58092.0,104.58,105.08,104.57,105.08,58092.0
2019-05-07 15:50:00,105.08,105.5,105.05,105.49,192241.0,105.08,105.5,105.05,105.49,192241.0
2019-05-08 09:30:00,104.73,105.49,104.67,104.89,51281.0,104.73,105.49,104.67,104.89,51281.0
2019-05-08 09:40:00,104.82,105.22,104.7,104.95,32250.0,104.82,105.22,104.7,104.95,32250.0
2019-05-08 09:50:00,104.91,105.33,104.77,105.33,15441.0,104.91,105.33,104.77,105.33,15441.0
2019-05-08 10:00:00,105.31,105.47,104.96,105.08,22615.0,105.31,105.47,104.96,105.08,22615.0
2019-05-08 10:10:00,105.07,105.33,104.94,105.33,22296.0,105.07,105.33,104.94,105.33,22296.0
2019-05-08 10:20:00,105.32,105.37,105.11,105.12,38904.0,105.32,105.37,105.11,105.12,38904.0
2019-05-08 10:30:00,105.16,105.22,104.96,105.06,40886.0,105.16,105.22,104.96,105.06,40886.0
2019-05-08 10:40:00,105.09,105.52,105.09,105.23,24758.0,105.09,105.52,105.09,105.23,24758.0
2019-05-08 10:50:00,105.18,105.54,105.18,105.54,19348.0,105.18,105.54,105.18,105.54,19348.0
2019-05-08 11:00:00,105.5,105.79,105.38,105.7,26890.0,105.5,105.79,105.38,105.7,26890.0
2019-05-08 11:10:00,105.71,106.11,105.71,105.98,26100.0,105.71,106.11,105.71,105.98,26100.0
2019-05-08 11:20:00,105.99,106.1,105.86,106.05,22362.0,105.99,106.1,105.86,106.05,22362.0
2019-05-08 11:30:00,106.03,106.17,105.78,105.78,30008.0,106.03,106.17,105.78,105.78,30008.0
2019-05-08 11:40:00,105.78,106.06,105.75,106.05,9786.0,105.78,106.06,105.75,106.05,9786.0
2019-05-08 11:50:00,106.04,106.25,106.04,106.07,11166.0,106.04,106.25,106.04,106.07,11166.0
2019-05-08 12:00:00,106.08,106.1,105.92,106.06,13345.0,106.08,106.1,105.92,106.06,13345.0
2019-05-08 12:10:00,106.05,106.1,105.96,106.05,7025.0,106.05,106.1,105.96,106.05,7025.0
2019-05-08 12:20:00,106.04,106.27,106.01,106.24,10372.0,106.04,106.27,106.01,106.24,10372.0
2019-05-08 12:30:00,106.24,106.56,106.24,106.52,28194.0,106.24,106.56,106.24,106.52,28194.0
2019-05-08 12:40:00,106.5,106.67,106.49,106.52,13648.0,106.5,106.67,106.49,106.52,13648.0
2019-05-08 12:50:00,106.48,106.68,106.48,106.66,11270.0,106.48,106.68,106.48,106.66,11270.0
2019-05-08 13:00:00,106.66,106.71,106.49,106.54,13189.0,106.66,106.71,106.49,106.54,13189.0
2019-05-08 13:10:00,106.54,106.58,106.38,106.42,14125.0,106.54,106.58,106.38,106.42,14125.0
2019-05-08 13:20:00,106.4,106.46,106.32,106.39,6837.0,106.4,106.46,106.32,106.39,6837.0
2019-05-08 13:30:00,106.4,106.43,106.27,106.31,12275.0,106.4,106.43,106.27,106.31,12275.0
2019-05-08 13:40:00,106.32,106.47,106.28,106.32,49901.0,106.32,106.47,106.28,106.32,49901.0
2019-05-08 13:50:00,106.32,106.36,106.25,106.35,9463.0,106.32,106.36,106.25,106.35,9463.0
2019-05-08 14:00:00,106.36,106.5,106.2,106.25,15442.0,106.36,106.5,106.2,106.25,15442.0
2019-05-08 14:10:00,106.25,106.32,106.12,106.22,14982.0,106.25,106.32,106.12,106.22,14982.0
2019-05-08 14:20:00,106.25,106.35,106.2,106.29,23828.0,106.25,106.35,106.2,106.29,23828.0
2019-05-08 14:30:00,106.3,106.35,106.13,106.21,14748.0,106.3,106.35,106.13,106.21,14748.0
2019-05-08 14:40:00,106.22,106.22,106.12,106.2,10680.0,106.22,106.22,106.12,106.2,10680.0
2019-05-08 14:50:00,106.16,106.16,106.02,106.06,13110.0,106.16,106.16,106.02,106.06,13110.0
2019-05-08 15:00:00,106.08,106.2,106.06,106.15,13868.0,106.08,106.2,106.06,106.15,13868.0
2019-05-08 15:10:00,106.16,106.26,106.12,106.26,14774.0,106.16,106.26,106.12,106.26,14774.0
2019-05-08 15:20:00,106.24,106.53,106.22,106.42,30232.0,106.24,106.53,106.22,106.42,30232.0
2019-05-08 15:30:00,106.45,106.55,106.43,106.44,24534.0,106.45,106.55,106.43,106.44,24534.0
2019-05-08 15:40:00,106.45,106.46,106.12,106.22,50810.0,106.45,106.46,106.12,106.22,50810.0
2019-05-08 15:50:00,106.21,106.23,106.07,106.1,94841.0,106.21,106.23,106.07,106.1,94841.0
2019-05-09 09:30:00,105.45,105.81,105.2,105.37,29720.0,105.45,105.81,105.2,105.37,29720.0
2019-05-09 09:40:00,105.31,105.4,105.08,105.33,17005.0,105.31,105.4,105.08,105.33,17005.0
2019-05-09 09:50:00,105.28,105.71,105.24,105.67,15850.0,105.28,105.71,105.24,105.67,15850.0
2019-05-09 10:00:00,105.62,105.77,105.49,105.75,9687.0,105.62,105.77,105.49,105.75,9687.0
2019-05-09 10:10:00,105.75,105.85,105.63,105.78,12095.0,105.75,105.85,105.63,105.78,12095.0
2019-05-09 10:20:00,105.71,105.71,105.2,105.24,7784.0,105.71,105.71,105.2,105.24,7784.0
2019-05-09 10:30:00,105.22,105.3,104.99,105.04,17090.0,105.22,105.3,104.99,105.04,17090.0
2019-05-09 10:40:00,105.03,105.34,104.99,105.29,12209.0,105.03,105.34,104.99,105.29,12209.0
2019-05-09 10:50:00,105.33,105.41,104.95,104.97,14539.0,105.33,105.41,104.95,104.97,14539.0
2019-05-09 11:00:00,104.96,105.11,104.9,105.05,17980.0,104.96,105.11,104.9,105.05,17980.0
2019-05-09 11:10:00,105.03,105.31,104.95,105.12,24769.0,105.03,105.31,104.95,105.12,24769.0
2019-05-09 11:20:00,105.1,105.14,104.86,105.0,12595.0,105.1,105.14,104.86,105.0,12595.0
2019-05-09 11:30:00,105.03,105.18,105.0,105.1,9483.0,105.03,105.18,105.0,105.1,9483.0
2019-05-09 11:40:00,105.09,105.27,104.99,105.2,18164.0,105.09,105.27,104.99,105.2,18164.0
2019-05-09 11:50:00,105.19,105.48,105.14,105.42,16857.0,105.19,105.48,105.14,105.42,16857.0
2019-05-09 12:00:00,105.45,105.46,105.24,105.37,10360.0,105.45,105.46,105.24,105.37,10360.0
2019-05-09 12:10:00,105.38,105.54,105.38,105.42,12727.0,105.38,105.54,105.38,105.42,12727.0
2019-05-09 12:20:00,105.4,105.75,105.4,105.68,18032.0,105.4,105.75,105.4,105.68,18032.0
2019-05-09 12:30:00,105.72,106.05,105.72,105.96,17516.0,105.72,106.05,105.72,105.96,17516.0
2019-05-09 12:40:00,106.02,106.18,105.92,106.17,22458.0,106.02,106.18,105.92,106.17,22458.0
2019-05-09 12:50:00,106.12,106.3,106.07,106.2,16880.0,106.12,106.3,106.07,106.2,16880.0
2019-05-09 13:00:00,106.23,106.33,106.21,106.33,18650.0,106.23,106.33,106.21,106.33,18650.0
2019-05-09 13:10:00,106.33,106.39,106.04,106.05,16609.0,106.33,106.39,106.04,106.05,16609.0
2019-05-09 13:20:00,106.07,106.07,105.96,106.01,9627.0,106.07,106.07,105.96,106.01,9627.0
2019-05-09 13:30:00,106.06,106.13,105.89,106.09,12892.0,106.06,106.13,105.89,106.09,12892.0
2019-05-09 13:40:00,106.09,106.43,106.08,106.43,11158.0,106.09,106.43,106.08,106.43,11158.0
2019-05-09 13:50:00,106.4,106.4,106.08,106.09,34152.0,106.4,106.4,106.08,106.09,34152.0
2019-05-09 14:00:00,106.11,106.23,106.04,106.11,29395.0,106.11,106.23,106.04,106.11,29395.0
2019-05-09 14:10:00,106.11,106.33,106.05,106.28,30318.0,106.11,106.33,106.05,106.28,30318.0
2019-05-09 14:20:00,106.28,106.4,106.19,106.28,28482.0,106.28,106.4,106.19,106.28,28482.0
2019-05-09 14:30:00,106.28,106.33,106.22,106.28,44485.0,106.28,106.33,106.22,106.28,44485.0
2019-05-09 14:40:00,106.28,106.28,106.01,106.02,19824.0,106.28,106.28,106.01,106.02,19824.0
2019-05-09 14:50:00,106.01,106.14,105.91,105.92,24822.0,106.01,106.14,105.91,105.92,24822.0
2019-05-09 15:00:00,105.96,105.96,105.6,105.63,26371.0,105.96,105.96,105.6,105.63,26371.0
2019-05-09 15:10:00,105.65,105.74,105.62,105.72,22900.0,105.65,105.74,105.62,105.72,22900.0
2019-05-09 15:20:00,105.72,105.86,105.6,105.86,30740.0,105.72,105.86,105.6,105.86,30740.0
2019-05-09 15:30:00,105.86,106.06,105.86,106.0,39949.0,105.86,106.06,105.86,106.0,39949.0
2019-05-09 15:40:00,105.99,106.02,105.67,105.67,59717.0,105.99,106.02,105.67,105.67,59717.0
2019-05-09 15:50:00,105.7,105.77,105.57,105.64,141016.0,105.7,105.77,105.57,105.64,141016.0
2019-05-10 09:30:00,105.42,105.42,104.4,104.53,39808.0,105.42,105.42,104.4,104.53,39808.0
2019-05-10 09:40:00,104.58,105.07,104.41,104.62,36996.0,104.58,105.07,104.41,104.62,36996.0
2019-05-10 09:50:00,104.65,104.94,104.45,104.59,27045.0,104.65,104.94,104.45,104.59,27045.0
2019-05-10 10:00:00,104.58,104.63,104.21,104.31,30894.0,104.58,104.63,104.21,104.31,30894.0
2019-05-10 10:10:00,104.29,104.34,103.36,103.71,56555.0,104.29,104.34,103.36,103.71,56555.0
2019-05-10 10:20:00,103.73,103.8,103.35,103.6,44753.0,103.73,103.8,103.35,103.6,44753.0
2019-05-10 10:30:00,103.57,103.62,103.25,103.34,31092.0,103.57,103.62,103.25,103.34,31092.0
2019-05-10 10:40:00,103.34,103.35,102.97,103.23,32440.0,103.34,103.35,102.97,103.23,32440.0
2019-05-10 10:50:00,103.2,103.38,103.15,103.26,20092.0,103.2,103.38,103.15,103.26,20092.0
2019-05-10 11:00:00,103.21,103.44,103.12,103.44,18186.0,103.21,103.44,103.12,103.44,18186.0
2019-05-10 11:10:00,103.48,103.6,103.27,103.42,25254.0,103.48,103.6,103.27,103.42,25254.0
2019-05-10 11:20:00,103.47,103.47,103.16,103.18,20209.0,103.47,103.47,103.16,103.18,20209.0
2019-05-10 11:30:00,103.2,103.43,103.0,103.28,25114.0,103.2,103.43,103.0,103.28,25114.0
2019-05-10 11:40:00,103.32,103.37,103.05,103.05,21344.0,103.32,103.37,103.05,103.05,21344.0
2019-05-10 11:50:00,103.03,103.36,102.97,103.19,18737.0,103.03,103.36,102.97,103.19,18737.0
2019-05-10 12:00:00,103.19,103.49,103.18,103.32,33472.0,103.19,103.49,103.18,103.32,33472.0
2019-05-10 12:10:00,103.33,103.59,103.25,103.45,24681.0,103.33,103.59,103.25,103.45,24681.0
2019-05-10 12:20:00,103.45,103.52,103.34,103.47,22845.0,103.45,103.52,103.34,103.47,22845.0
2019-05-10 12:30:00,103.48,103.72,103.39,103.58,27221.0,103.48,103.72,103.39,103.58,27221.0
2019-05-10 12:40:00,103.58,103.67,103.52,103.53,17902.0,103.58,103.67,103.52,103.53,17902.0
2019-05-10 12:50:00,103.53,103.83,103.53,103.69,21782.0,103.53,103.83,103.53,103.69,21782.0
2019-05-10 13:00:00,103.68,103.88,103.62,103.73,28261.0,103.68,103.88,103.62,103.73,28261.0
2019-05-10 13:10:00,103.75,103.99,103.67,103.97,20854.0,103.75,103.99,103.67,103.97,20854.0
2019-05-10 13:20:00,103.99,104.16,103.74,103.74,20375.0,103.99,104.16,103.74,103.74,20375.0
2019-05-10 13:30:00,103.77,103.9,103.76,103.78,11877.0,103.77,103.9,103.76,103.78,11877.0
2019-05-10 13:40:00,103.75,104.12,103.75,104.07,76079.0,103.75,104.12,103.75,104.07,76079.0
2019-05-10 13:50:00,104.07,104.16,103.98,104.07,36105.0,104.07,104.16,103.98,104.07,36105.0
2019-05-10 14:00:00,104.04,104.31,104.01,104.26,24643.0,104.04,104.31,104.01,104.26,24643.0
2019-05-10 14:10:00,104.24,104.24,103.87,103.87,25817.0,104.24,104.24,103.87,103.87,25817.0
2019-05-10 14:20:00,103.9,103.98,103.77,103.87,23594.0,103.9,103.98,103.77,103.87,23594.0
2019-05-10 14:30:00,103.86,104.04,103.81,103.98,25684.0,103.86,104.04,103.81,103.98,25684.0
2019-05-10 14:40:00,103.98,104.02,103.8,103.83,24932.0,103.98,104.02,103.8,103.83,24932.0
2019-05-10 14:50:00,103.83,104.03,103.81,103.89,29942.0,103.83,104.03,103.81,103.89,29942.0
2019-05-10 15:00:00,103.89,104.03,103.87,103.94,58136.0,103.89,104.03,103.87,103.94,58136.0
2019-05-10 15:10:00,103.93,104.1,103.91,103.94,73273.0,103.93,104.1,103.91,103.94,73273.0
2019-05-10 15:20:00,103.93,104.35,103.93,104.24,100719.0,103.93,104.35,103.93,104.24,100719.0
2019-05-10 15:30:00,104.24,104.3,103.98,104.05,55022.0,104.24,104.3,103.98,104.05,55022.0
2019-05-10 15:40:00,104.06,104.06,103.69,103.69,62528.0,104.06,104.06,103.69,103.69,62528.0
2019-05-10 15:50:00,103.7,104.03,103.67,104.03,147252.0,103.7,104.03,103.67,104.03,147252.0
2019-05-13 09:30:00,102.62,102.62,100.61,101.66,135746.0,102.62,102.62,100.61,101.66,135746.0
2019-05-13 09:40:00,101.6,101.62,100.93,101.02,86617.0,101.6,101.62,100.93,101.02,86617.0
2019-05-13 09:50:00,100.99,101.45,100.73,101.45,90427.0,100.99,101.45,100.73,101.45,90427.0
2019-05-13 10:00:00,101.42,101.64,100.84,101.05,69582.0,101.42,101.64,100.84,101.05,69582.0
2019-05-13 10:10:00,101.05,101.21,100.73,100.73,30249.0,101.05,101.21,100.73,100.73,30249.0
2019-05-13 10:20:00,100.7,100.75,100.38,100.52,47788.0,100.7,100.75,100.38,100.52,47788.0
2019-05-13 10:30:00,100.5,100.67,100.35,100.35,33535.0,100.5,100.67,100.35,100.35,33535.0
2019-05-13 10:40:00,100.36,100.58,100.24,100.24,41340.0,100.36,100.58,100.24,100.24,41340.0
2019-05-13 10:50:00,100.23,100.35,100.05,100.25,39111.0,100.23,100.35,100.05,100.25,39111.0
2019-05-13 11:00:00,100.26,100.44,99.98,100.01,41773.0,100.26,100.44,99.98,100.01,41773.0
2019-05-13 11:10:00,100.01,100.16,99.67,99.67,66694.0,100.01,100.16,99.67,99.67,66694.0
2019-05-13 11:20:00,99.67,99.91,99.62,99.91,56051.0,99.67,99.91,99.62,99.91,56051.0
2019-05-13 11:30:00,99.94,100.02,99.75,99.75,34316.0,99.94,100.02,99.75,99.75,34316.0
2019-05-13 11:40:00,99.81,99.85,99.72,99.79,33584.0,99.81,99.85,99.72,99.79,33584.0
2019-05-13 11:50:00,99.8,100.03,99.7,99.98,23587.0,99.8,100.03,99.7,99.98,23587.0
2019-05-13 12:00:00,99.97,99.98,99.77,99.78,24537.0,99.97,99.98,99.77,99.78,24537.0
2019-05-13 12:10:00,99.8,99.88,99.73,99.81,22038.0,99.8,99.88,99.73,99.81,22038.0
2019-05-13 12:20:00,99.82,99.9,99.59,99.61,41582.0,99.82,99.9,99.59,99.61,41582.0
2019-05-13 12:30:00,99.63,99.66,99.43,99.51,67270.0,99.63,99.66,99.43,99.51,67270.0
2019-05-13 12:40:00,99.49,99.8,99.48,99.8,42599.0,99.49,99.8,99.48,99.8,42599.0
2019-05-13 12:50:00,99.79,99.82,99.46,99.47,28803.0,99.79,99.82,99.46,99.47,28803.0
2019-05-13 13:00:00,99.45,99.5,99.22,99.27,31768.0,99.45,99.5,99.22,99.27,31768.0
2019-05-13 13:10:00,99.24,99.36,99.16,99.18,26814.0,99.24,99.36,99.16,99.18,26814.0
2019-05-13 13:20:00,99.15,99.17,99.01,99.03,28862.0,99.15,99.17,99.01,99.03,28862.0
2019-05-13 13:30:00,99.01,99.57,99.01,99.49,30038.0,99.01,99.57,99.01,99.49,30038.0
2019-05-13 13:40:00,99.49,99.57,99.31,99.4,29815.0,99.49,99.57,99.31,99.4,29815.0
2019-05-13 13:50:00,99.4,99.54,99.31,99.41,28183.0,99.4,99.54,99.31,99.41,28183.0
2019-05-13 14:00:00,99.41,99.46,99.29,99.31,33329.0,99.41,99.46,99.29,99.31,33329.0
2019-05-13 14:10:00,99.32,99.32,99.15,99.21,28104.0,99.32,99.32,99.15,99.21,28104.0
2019-05-13 14:20:00,99.23,99.61,99.22,99.52,76366.0,99.23,99.61,99.22,99.52,76366.0
2019-05-13 14:30:00,99.52,99.54,99.31,99.4,28247.0,99.52,99.54,99.31,99.4,28247.0
2019-05-13 14:40:00,99.39,99.55,99.21,99.47,30288.0,99.39,99.55,99.21,99.47,30288.0
2019-05-13 14:50:00,99.49,99.82,99.49,99.68,33371.0,99.49,99.82,99.49,99.68,33371.0
2019-05-13 15:00:00,99.66,99.76,99.46,99.52,30006.0,99.66,99.76,99.46,99.52,30006.0
2019-05-13 15:10:00,99.53,99.62,99.44,99.46,37054.0,99.53,99.62,99.44,99.46,37054.0
2019-05-13 15:20:00,99.46,99.6,99.46,99.51,36857.0,99.46,99.6,99.46,99.51,36857.0
2019-05-13 15:30:00,99.5,99.57,99.32,99.34,78852.0,99.5,99.57,99.32,99.34,78852.0
2019-05-13 15:40:00,99.37,99.63,99.36,99.61,61608.0,99.37,99.63,99.36,99.61,61608.0
2019-05-13 15:50:00,99.6,99.65,99.24,99.34,166997.0,99.6,99.65,99.24,99.34,166997.0
2019-05-14 09:30:00,99.21,99.78,99.05,99.3,52260.0,99.21,99.78,99.05,99.3,52260.0
2019-05-14 09:40:00,99.28,99.59,99.1,99.11,37451.0,99.28,99.59,99.1,99.11,37451.0
2019-05-14 09:50:00,99.11,99.31,98.89,98.99,50080.0,99.11,99.31,98.89,98.99,50080.0
2019-05-14 10:00:00,99.0,99.15,98.87,98.98,53505.0,99.0,99.15,98.87,98.98,53505.0
2019-05-14 10:10:00,98.98,99.09,98.8,98.89,26752.0,98.98,99.09,98.8,98.89,26752.0
2019-05-14 10:20:00,98.88,99.02,98.63,98.76,16773.0,98.88,99.02,98.63,98.76,16773.0
2019-05-14 10:30:00,98.77,98.93,98.62,98.86,17042.0,98.77,98.93,98.62,98.86,17042.0
2019-05-14 10:40:00,98.9,99.02,98.78,98.88,20735.0,98.9,99.02,98.78,98.88,20735.0
2019-05-14 10:50:00,98.85,98.89,98.7,98.7,30863.0,98.85,98.89,98.7,98.7,30863.0
2019-05-14 11:00:00,98.72,98.97,98.72,98.89,18203.0,98.72,98.97,98.72,98.89,18203.0
2019-05-14 11:10:00,98.91,99.1,98.8,98.86,25641.0,98.91,99.1,98.8,98.86,25641.0
2019-05-14 11:20:00,98.86,98.99,98.8,98.8,45935.0,98.86,98.99,98.8,98.8,45935.0
2019-05-14 11:30:00,98.82,98.87,98.74,98.76,39536.0,98.82,98.87,98.74,98.76,39536.0
2019-05-14 11:40:00,98.75,98.78,98.5,98.67,35787.0,98.75,98.78,98.5,98.67,35787.0
2019-05-14 11:50:00,98.7,98.82,98.63,98.68,29207.0,98.7,98.82,98.63,98.68,29207.0
2019-05-14 12:00:00,98.69,98.73,98.56,98.58,24463.0,98.69,98.73,98.56,98.58,24463.0
2019-05-14 12:10:00,98.58,98.82,98.54,98.65,28979.0,98.58,98.82,98.54,98.65,28979.0
2019-05-14 12:20:00,98.66,98.76,98.63,98.7,54124.0,98.66,98.76,98.63,98.7,54124.0
2019-05-14 12:30:00,98.73,99.01,98.67,99.01,53339.0,98.73,99.01,98.67,99.01,53339.0
2019-05-14 12:40:00,98.99,99.14,98.95,99.01,45671.0,98.99,99.14,98.95,99.01,45671.0
2019-05-14 12:50:00,99.0,99.02,98.92,99.02,15965.0,99.0,99.02,98.92,99.02,15965.0
2019-05-14 13:00:00,99.04,99.14,99.02,99.07,17771.0,99.04,99.14,99.02,99.07,17771.0
2019-05-14 13:10:00,99.1,99.15,99.04,99.05,20145.0,99.1,99.15,99.04,99.05,20145.0
2019-05-14 13:20:00,99.05,99.08,99.0,99.01,25847.0,99.05,99.08,99.0,99.01,25847.0
2019-05-14 13:30:00,99.03,99.34,99.02,99.26,24162.0,99.03,99.34,99.02,99.26,24162.0
2019-05-14 13:40:00,99.26,99.41,99.24,99.39,37399.0,99.26,99.41,99.24,99.39,37399.0
2019-05-14 13:50:00,99.38,99.44,99.34,99.42,20023.0,99.38,99.44,99.34,99.42,20023.0
2019-05-14 14:00:00,99.43,99.5,99.23,99.36,55837.0,99.43,99.5,99.23,99.36,55837.0
2019-05-14 14:10:00,99.35,99.51,99.32,99.51,21234.0,99.35,99.51,99.32,99.51,21234.0
2019-05-14 14:20:00,99.5,99.58,99.4,99.5,31540.0,99.5,99.58,99.4,99.5,31540.0
2019-05-14 14:30:00,99.53,99.55,99.39,99.5,34682.0,99.53,99.55,99.39,99.5,34682.0
2019-05-14 14:40:00,99.53,99.62,99.23,99.26,35617.0,99.53,99.62,99.23,99.26,35617.0
2019-05-14 14:50:00,99.25,99.25,99.09,99.19,25381.0,99.25,99.25,99.09,99.19,25381.0
2019-05-14 15:00:00,99.17,99.23,99.13,99.15,52806.0,99.17,99.23,99.13,99.15,52806.0
2019-05-14 15:10:00,99.15,99.16,98.92,99.06,52305.0,99.15,99.16,98.92,99.06,52305.0
2019-05-14 15:20:00,99.04,99.35,99.04,99.23,34785.0,99.04,99.35,99.04,99.23,34785.0
2019-05-14 15:30:00,99.2,99.22,99.0,99.05,40717.0,99.2,99.22,99.0,99.05,40717.0
2019-05-14 15:40:00,99.06,99.11,98.83,98.87,75249.0,99.06,99.11,98.83,98.87,75249.0
2019-05-14 15:50:00,98.86,99.02,98.69,98.72,153789.0,98.86,99.02,98.69,98.72,153789.0
2019-05-15 09:30:00,98.16,98.75,97.83,98.42,62607.0,98.16,98.75,97.83,98.42,62607.0
2019-05-15 09:40:00,98.38,98.51,98.04,98.07,40827.0,98.38,98.51,98.04,98.07,40827.0
2019-05-15 09:50:00,98.1,98.44,98.05,98.44,33373.0,98.1,98.44,98.05,98.44,33373.0
2019-05-15 10:00:00,98.42,98.65,98.26,98.58,44328.0,98.42,98.65,98.26,98.58,44328.0
2019-05-15 10:10:00,98.54,98.89,98.22,98.42,126479.0,98.54,98.89,98.22,98.42,126479.0
2019-05-15 10:20:00,98.42,98.97,98.33,98.9,39355.0,98.42,98.97,98.33,98.9,39355.0
2019-05-15 10:30:00,98.85,98.97,98.59,98.68,23174.0,98.85,98.97,98.59,98.68,23174.0
2019-05-15 10:40:00,98.71,98.79,98.6,98.7,27355.0,98.71,98.79,98.6,98.7,27355.0
2019-05-15 10:50:00,98.71,98.73,98.47,98.5,23800.0,98.71,98.73,98.47,98.5,23800.0
2019-05-15 11:00:00,98.51,98.59,98.4,98.57,25044.0,98.51,98.59,98.4,98.57,25044.0
2019-05-15 11:10:00,98.61,98.65,98.51,98.57,25221.0,98.61,98.65,98.51,98.57,25221.0
2019-05-15 11:20:00,98.55,98.84,98.55,98.83,20817.0,98.55,98.84,98.55,98.83,20817.0
2019-05-15 11:30:00,98.83,98.93,98.75,98.84,24629.0,98.83,98.93,98.75,98.84,24629.0
2019-05-15 11:40:00,98.85,98.97,98.68,98.87,19299.0,98.85,98.97,98.68,98.87,19299.0
2019-05-15 11:50:00,98.9,99.02,98.88,98.99,11500.0,98.9,99.02,98.88,98.99,11500.0
2019-05-15 12:00:00,99.0,99.13,98.95,99.01,22342.0,99.0,99.13,98.95,99.01,22342.0
2019-05-15 12:10:00,98.99,99.15,98.95,99.12,32502.0,98.99,99.15,98.95,99.12,32502.0
2019-05-15 12:20:00,99.12,99.23,99.04,99.17,14511.0,99.12,99.23,99.04,99.17,14511.0
2019-05-15 12:30:00,99.16,99.21,99.06,99.18,15381.0,99.16,99.21,99.06,99.18,15381.0
2019-05-15 12:40:00,99.19,99.41,99.18,99.37,24782.0,99.19,99.41,99.18,99.37,24782.0
2019-05-15 12:50:00,99.36,99.36,99.23,99.31,13803.0,99.36,99.36,99.23,99.31,13803.0
2019-05-15 13:00:00,99.33,99.39,99.3,99.31,48035.0,99.33,99.39,99.3,99.31,48035.0
2019-05-15 13:10:00,99.32,99.42,99.26,99.42,16469.0,99.32,99.42,99.26,99.42,16469.0
2019-05-15 13:20:00,99.39,99.46,99.37,99.44,14912.0,99.39,99.46,99.37,99.44,14912.0
2019-05-15 13:30:00,99.44,99.47,99.34,99.4,14366.0,99.44,99.47,99.34,99.4,14366.0
2019-05-15 13:40:00,99.4,99.45,99.35,99.42,16279.0,99.4,99.45,99.35,99.42,16279.0
2019-05-15 13:50:00,99.4,99.64,99.4,99.56,17516.0,99.4,99.64,99.4,99.56,17516.0
2019-05-15 14:00:00,99.57,99.66,99.53,99.59,11607.0,99.57,99.66,99.53,99.59,11607.0
2019-05-15 14:10:00,99.6,99.68,99.59,99.68,16027.0,99.6,99.68,99.59,99.68,16027.0
2019-05-15 14:20:00,99.69,99.83,99.65,99.81,26544.0,99.69,99.83,99.65,99.81,26544.0
2019-05-15 14:30:00,99.8,99.84,99.61,99.7,22889.0,99.8,99.84,99.61,99.7,22889.0
2019-05-15 14:40:00,99.69,99.87,99.69,99.87,18035.0,99.69,99.87,99.69,99.87,18035.0
2019-05-15 14:50:00,99.88,99.95,99.8,99.91,25610.0,99.88,99.95,99.8,99.91,25610.0
2019-05-15 15:00:00,99.9,99.96,99.8,99.95,22820.0,99.9,99.96,99.8,99.95,22820.0
2019-05-15 15:10:00,99.95,100.02,99.87,99.95,42549.0,99.95,100.02,99.87,99.95,42549.0
2019-05-15 15:20:00,99.96,100.29,99.95,100.26,53669.0,99.96,100.29,99.95,100.26,53669.0
2019-05-15 15:30:00,100.27,100.42,100.26,100.35,61314.0,100.27,100.42,100.26,100.35,61314.0
2019-05-15 15:40:00,100.34,100.34,100.11,100.18,48159.0,100.34,100.34,100.11,100.18,48159.0
2019-05-15 15:50:00,100.18,100.28,100.13,100.2,126514.0,100.18,100.28,100.13,100.2,126514.0
2019-05-16 09:30:00,100.51,101.11,100.4,101.06,40208.0,100.51,101.11,100.4,101.06,40208.0
2019-05-16 09:40:00,101.06,101.89,101.04,101.81,81591.0,101.06,101.89,101.04,101.81,81591.0
2019-05-16 09:50:00,101.81,102.1,101.75,102.08,28901.0,101.81,102.1,101.75,102.08,28901.0
2019-05-16 10:00:00,102.1,102.25,101.46,101.56,57084.0,102.1,102.25,101.46,101.56,57084.0
2019-05-16 10:10:00,101.57,101.6,101.24,101.47,42414.0,101.57,101.6,101.24,101.47,42414.0
2019-05-16 10:20:00,101.47,101.55,101.26,101.47,67304.0,101.47,101.55,101.26,101.47,67304.0
2019-05-16 10:30:00,101.46,101.49,101.03,101.12,29188.0,101.46,101.49,101.03,101.12,29188.0
2019-05-16 10:40:00,101.12,101.28,100.9,100.91,27374.0,101.12,101.28,100.9,100.91,27374.0
2019-05-16 10:50:00,100.9,101.2,100.83,101.14,23575.0,100.9,101.2,100.83,101.14,23575.0
2019-05-16 11:00:00,101.15,101.23,101.06,101.13,30968.0,101.15,101.23,101.06,101.13,30968.0
2019-05-16 11:10:00,101.13,101.25,101.08,101.2,23489.0,101.13,101.25,101.08,101.2,23489.0
2019-05-16 11:20:00,101.21,101.35,101.17,101.33,15985.0,101.21,101.35,101.17,101.33,15985.0
2019-05-16 11:30:00,101.34,101.44,101.24,101.29,48930.0,101.34,101.44,101.24,101.29,48930.0
2019-05-16 11:40:00,101.27,101.28,100.97,101.06,23424.0,101.27,101.28,100.97,101.06,23424.0
2019-05-16 11:50:00,101.02,101.06,100.84,100.84,13490.0,101.02,101.06,100.84,100.84,13490.0
2019-05-16 12:00:00,100.83,100.89,100.72,100.77,12523.0,100.83,100.89,100.72,100.77,12523.0
2019-05-16 12:10:00,100.78,101.06,100.76,101.0,13053.0,100.78,101.06,100.76,101.0,13053.0
2019-05-16 12:20:00,101.01,101.06,100.96,100.97,7381.0,101.01,101.06,100.96,100.97,7381.0
2019-05-16 12:30:00,100.99,101.01,100.89,100.89,12369.0,100.99,101.01,100.89,100.89,12369.0
2019-05-16 12:40:00,100.9,100.93,100.81,100.89,15283.0,100.9,100.93,100.81,100.89,15283.0
2019-05-16 12:50:00,100.89,100.99,100.89,100.95,12559.0,100.89,100.99,100.89,100.95,12559.0
2019-05-16 13:00:00,100.96,100.98,100.82,100.88,28871.0,100.96,100.98,100.82,100.88,28871.0
2019-05-16 13:10:00,100.89,101.07,100.88,101.07,39898.0,100.89,101.07,100.88,101.07,39898.0
2019-05-16 13:20:00,101.03,101.03,100.86,100.94,38034.0,101.03,101.03,100.86,100.94,38034.0
2019-05-16 13:30:00,100.93,100.94,100.82,100.84,10756.0,100.93,100.94,100.82,100.84,10756.0
2019-05-16 13:40:00,100.83,100.86,100.67,100.68,12304.0,100.83,100.86,100.67,100.68,12304.0
2019-05-16 13:50:00,100.68,100.79,100.65,100.75,7421.0,100.68,100.79,100.65,100.75,7421.0
2019-05-16 14:00:00,100.73,100.95,100.72,100.85,12080.0,100.73,100.95,100.72,100.85,12080.0
2019-05-16 14:10:00,100.84,100.93,100.8,100.93,20196.0,100.84,100.93,100.8,100.93,20196.0
2019-05-16 14:20:00,100.93,101.16,100.91,101.09,24629.0,100.93,101.16,100.91,101.09,24629.0
2019-05-16 14:30:00,101.06,101.25,101.04,101.25,18462.0,101.06,101.25,101.04,101.25,18462.0
2019-05-16 14:40:00,101.26,101.28,101.14,101.14,18405.0,101.26,101.28,101.14,101.14,18405.0
2019-05-16 14:50:00,101.14,101.14,101.0,101.04,17424.0,101.14,101.14,101.0,101.04,17424.0
2019-05-16 15:00:00,100.99,101.05,100.93,100.95,17948.0,100.99,101.05,100.93,100.95,17948.0
2019-05-16 15:10:00,100.95,100.96,100.87,100.87,14282.0,100.95,100.96,100.87,100.87,14282.0
2019-05-16 15:20:00,100.89,100.94,100.71,100.73,35963.0,100.89,100.94,100.71,100.73,35963.0
2019-05-16 15:30:00,100.72,100.82,100.68,100.72,50643.0,100.72,100.82,100.68,100.72,50643.0
2019-05-16 15:40:00,100.74,100.78,100.61,100.76,34536.0,100.74,100.78,100.61,100.76,34536.0
2019-05-16 15:50:00,100.78,100.97,100.71,100.89,93183.0,100.78,100.97,100.71,100.89,93183.0
2019-05-17 09:30:00,100.49,100.74,99.4,100.26,109264.0,100.49,100.74,99.4,100.26,109264.0
2019-05-17 09:40:00,100.24,100.32,100.01,100.18,43828.0,100.24,100.32,100.01,100.18,43828.0
2019-05-17 09:50:00,100.16,100.16,99.75,100.1,36351.0,100.16,100.16,99.75,100.1,36351.0
2019-05-17 10:00:00,100.1,100.32,99.73,99.78,33702.0,100.1,100.32,99.73,99.78,33702.0
2019-05-17 10:10:00,99.78,99.88,99.5,99.5,38541.0,99.78,99.88,99.5,99.5,38541.0
2019-05-17 10:20:00,99.56,99.96,99.47,99.93,53182.0,99.56,99.96,99.47,99.93,53182.0
2019-05-17 10:30:00,99.91,100.03,99.78,99.99,18276.0,99.91,100.03,99.78,99.99,18276.0
2019-05-17 10:40:00,100.02,100.26,99.96,100.22,34680.0,100.02,100.26,99.96,100.22,34680.0
2019-05-17 10:50:00,100.26,100.63,100.26,100.37,25653.0,100.26,100.63,100.26,100.37,25653.0
2019-05-17 11:00:00,100.41,100.61,100.2,100.56,50971.0,100.41,100.61,100.2,100.56,50971.0
2019-05-17 11:10:00,100.6,100.7,100.42,100.45,28529.0,100.6,100.7,100.42,100.45,28529.0
2019-05-17 11:20:00,100.46,100.58,100.42,100.47,34649.0,100.46,100.58,100.42,100.47,34649.0
2019-05-17 11:30:00,100.48,100.58,100.35,100.42,32803.0,100.48,100.58,100.35,100.42,32803.0
2019-05-17 11:40:00,100.41,100.47,100.26,100.43,19863.0,100.41,100.47,100.26,100.43,19863.0
2019-05-17 11:50:00,100.42,100.55,100.4,100.52,12902.0,100.42,100.55,100.4,100.52,12902.0
2019-05-17 12:00:00,100.52,100.56,100.39,100.52,9384.0,100.52,100.56,100.39,100.52,9384.0
2019-05-17 12:10:00,100.53,100.55,100.44,100.55,7607.0,100.53,100.55,100.44,100.55,7607.0
2019-05-17 12:20:00,100.54,100.59,100.5,100.5,62876.0,100.54,100.59,100.5,100.5,62876.0
2019-05-17 12:30:00,100.53,100.68,100.48,100.6,16314.0,100.53,100.68,100.48,100.6,16314.0
2019-05-17 12:40:00,100.6,100.97,100.6,100.94,18222.0,100.6,100.97,100.6,100.94,18222.0
2019-05-17 12:50:00,100.94,101.02,100.84,100.88,16863.0,100.94,101.02,100.84,100.88,16863.0
2019-05-17 13:00:00,100.85,100.93,100.79,100.93,15481.0,100.85,100.93,100.79,100.93,15481.0
2019-05-17 13:10:00,100.92,100.96,100.77,100.86,18904.0,100.92,100.96,100.77,100.86,18904.0
2019-05-17 13:20:00,100.86,101.03,100.82,100.82,12779.0,100.86,101.03,100.82,100.82,12779.0
2019-05-17 13:30:00,100.81,100.85,100.76,100.76,14013.0,100.81,100.85,100.76,100.76,14013.0
2019-05-17 13:40:00,100.78,100.79,100.59,100.61,20586.0,100.78,100.79,100.59,100.61,20586.0
2019-05-17 13:50:00,100.61,100.61,100.49,100.56,12793.0,100.61,100.61,100.49,100.56,12793.0
2019-05-17 14:00:00,100.56,100.6,100.48,100.5,14114.0,100.56,100.6,100.48,100.5,14114.0
2019-05-17 14:10:00,100.53,100.55,100.43,100.5,16106.0,100.53,100.55,100.43,100.5,16106.0
2019-05-17 14:20:00,100.5,100.58,100.49,100.53,15104.0,100.5,100.58,100.49,100.53,15104.0
2019-05-17 14:30:00,100.53,100.58,100.46,100.58,47926.0,100.53,100.58,100.46,100.58,47926.0
2019-05-17 14:40:00,100.56,100.72,100.53,100.72,14882.0,100.56,100.72,100.53,100.72,14882.0
2019-05-17 14:50:00,100.71,100.8,100.69,100.73,18873.0,100.71,100.8,100.69,100.73,18873.0
2019-05-17 15:00:00,100.72,100.74,100.21,100.23,31673.0,100.72,100.74,100.21,100.23,31673.0
2019-05-17 15:10:00,100.23,100.36,100.16,100.26,30678.0,100.23,100.36,100.16,100.26,30678.0
2019-05-17 15:20:00,100.28,100.49,100.28,100.48,23693.0,100.28,100.49,100.28,100.48,23693.0
2019-05-17 15:30:00,100.48,100.48,100.29,100.33,32873.0,100.48,100.48,100.29,100.33,32873.0
2019-05-17 15:40:00,100.32,100.53,100.23,100.42,44997.0,100.32,100.53,100.23,100.42,44997.0
2019-05-17 15:50:00,100.4,100.52,100.32,100.39,166911.0,100.4,100.52,100.32,100.39,166911.0
2019-05-20 09:30:00,99.9,100.2,99.16,99.34,53210.0,99.9,100.2,99.16,99.34,53210.0
2019-05-20 09:40:00,99.33,99.74,99.31,99.56,39080.0,99.33,99.74,99.31,99.56,39080.0
2019-05-20 09:50:00,99.58,100.18,99.53,100.18,91438.0,99.58,100.18,99.53,100.18,91438.0
2019-05-20 10:00:00,100.1,100.1,99.74,99.98,59303.0,100.1,100.1,99.74,99.98,59303.0
2019-05-20 10:10:00,99.98,99.98,99.8,99.97,37075.0,99.98,99.98,99.8,99.97,37075.0
2019-05-20 10:20:00,99.94,100.12,99.82,100.06,27784.0,99.94,100.12,99.82,100.06,27784.0
2019-05-20 10:30:00,100.04,100.28,99.94,100.13,47498.0,100.04,100.28,99.94,100.13,47498.0
2019-05-20 10:40:00,100.12,100.2,100.03,100.09,27739.0,100.12,100.2,100.03,100.09,27739.0
2019-05-20 10:50:00,100.06,100.33,99.99,100.33,75805.0,100.06,100.33,99.99,100.33,75805.0
2019-05-20 11:00:00,100.36,100.42,100.0,100.03,28945.0,100.36,100.42,100.0,100.03,28945.0
2019-05-20 11:10:00,100.03,100.06,99.74,99.8,22545.0,100.03,100.06,99.74,99.8,22545.0
2019-05-20 11:20:00,99.77,99.86,99.66,99.73,31738.0,99.77,99.86,99.66,99.73,31738.0
2019-05-20 11:30:00,99.73,99.98,99.73,99.84,11800.0,99.73,99.98,99.73,99.84,11800.0
2019-05-20 11:40:00,99.86,100.1,99.76,100.08,30241.0,99.86,100.1,99.76,100.08,30241.0
2019-05-20 11:50:00,100.08,100.14,99.86,99.96,21215.0,100.08,100.14,99.86,99.96,21215.0
2019-05-20 12:00:00,99.97,99.98,99.82,99.87,36813.0,99.97,99.98,99.82,99.87,36813.0
2019-05-20 12:10:00,99.89,100.2,99.85,100.11,56135.0,99.89,100.2,99.85,100.11,56135.0
2019-05-20 12:20:00,100.13,100.15,99.98,100.0,12605.0,100.13,100.15,99.98,100.0,12605.0
2019-05-20 12:30:00,100.0,100.01,99.86,99.99,21407.0,100.0,100.01,99.86,99.99,21407.0
2019-05-20 12:40:00,100.01,100.04,99.91,99.97,9965.0,100.01,100.04,99.91,99.97,9965.0
2019-05-20 12:50:00,99.99,100.12,99.9,99.97,20991.0,99.99,100.12,99.9,99.97,20991.0
2019-05-20 13:00:00,99.98,100.05,99.92,100.04,7084.0,99.98,100.05,99.92,100.04,7084.0
2019-05-20 13:10:00,100.06,100.19,99.99,100.18,12148.0,100.06,100.19,99.99,100.18,12148.0
2019-05-20 13:20:00,100.19,100.21,100.04,100.17,9717.0,100.19,100.21,100.04,100.17,9717.0
2019-05-20 13:30:00,100.19,100.37,100.17,100.33,7100.0,100.19,100.37,100.17,100.33,7100.0
2019-05-20 13:40:00,100.33,100.36,100.26,100.34,8388.0,100.33,100.36,100.26,100.34,8388.0
2019-05-20 13:50:00,100.3,100.36,100.26,100.36,14140.0,100.3,100.36,100.26,100.36,14140.0
2019-05-20 14:00:00,100.35,100.37,100.23,100.25,12028.0,100.35,100.37,100.23,100.25,12028.0
2019-05-20 14:10:00,100.25,100.34,100.22,100.23,11271.0,100.25,100.34,100.22,100.23,11271.0
2019-05-20 14:20:00,100.23,100.25,100.11,100.22,16166.0,100.23,100.25,100.11,100.22,16166.0
2019-05-20 14:30:00,100.23,100.28,99.92,99.98,15925.0,100.23,100.28,99.92,99.98,15925.0
2019-05-20 14:40:00,99.98,100.07,99.93,99.97,13221.0,99.98,100.07,99.93,99.97,13221.0
2019-05-20 14:50:00,100.0,100.0,99.88,99.96,13987.0,100.0,100.0,99.88,99.96,13987.0
2019-05-20 15:00:00,99.95,99.99,99.86,99.88,10464.0,99.95,99.99,99.86,99.88,10464.0
2019-05-20 15:10:00,99.88,100.0,99.82,100.0,17774.0,99.88,100.0,99.82,100.0,17774.0
2019-05-20 15:20:00,99.98,100.07,99.89,100.07,21183.0,99.98,100.07,99.89,100.07,21183.0
2019-05-20 15:30:00,100.08,100.28,100.01,100.25,38823.0,100.08,100.28,100.01,100.25,38823.0
2019-05-20 15:40:00,100.26,100.3,100.18,100.26,33753.0,100.26,100.3,100.18,100.26,33753.0
2019-05-20 15:50:00,100.26,100.28,100.0,100.05,97925.0,100.26,100.28,100.0,100.05,97925.0
2019-05-21 09:30:00,99.62,100.0,97.6,99.14,125537.0,99.62,100.0,97.6,99.14,125537.0
2019-05-21 09:40:00,99.16,99.57,98.89,99.19,39638.0,99.16,99.57,98.89,99.19,39638.0
2019-05-21 09:50:00,99.19,99.25,98.91,99.11,46466.0,99.19,99.25,98.91,99.11,46466.0
2019-05-21 10:00:00,99.11,99.11,98.73,98.75,27113.0,99.11,99.11,98.73,98.75,27113.0
2019-05-21 10:10:00,98.79,98.91,98.57,98.81,46317.0,98.79,98.91,98.57,98.81,46317.0
2019-05-21 10:20:00,98.79,99.07,98.77,98.93,42283.0,98.79,99.07,98.77,98.93,42283.0
2019-05-21 10:30:00,98.96,99.07,98.82,98.85,33992.0,98.96,99.07,98.82,98.85,33992.0
2019-05-21 10:40:00,98.86,99.14,98.86,99.1,28540.0,98.86,99.14,98.86,99.1,28540.0
2019-05-21 10:50:00,99.13,99.68,99.1,99.45,36145.0,99.13,99.68,99.1,99.45,36145.0
2019-05-21 11:00:00,99.45,99.66,99.23,99.66,23799.0,99.45,99.66,99.23,99.66,23799.0
2019-05-21 11:10:00,99.7,99.86,99.69,99.8,24388.0,99.7,99.86,99.69,99.8,24388.0
2019-05-21 11:20:00,99.81,99.92,99.7,99.83,34267.0,99.81,99.92,99.7,99.83,34267.0
2019-05-21 11:30:00,99.84,99.86,99.67,99.77,28420.0,99.84,99.86,99.67,99.77,28420.0
2019-05-21 11:40:00,99.82,99.87,99.68,99.68,18999.0,99.82,99.87,99.68,99.68,18999.0
2019-05-21 11:50:00,99.69,99.76,99.57,99.6,23206.0,99.69,99.76,99.57,99.6,23206.0
2019-05-21 12:00:00,99.63,99.88,99.61,99.77,15840.0,99.63,99.88,99.61,99.77,15840.0
2019-05-21 12:10:00,99.78,99.82,99.59,99.74,45031.0,99.78,99.82,99.59,99.74,45031.0
2019-05-21 12:20:00,99.8,99.98,99.76,99.96,19188.0,99.8,99.98,99.76,99.96,19188.0
2019-05-21 12:30:00,99.94,99.96,99.71,99.9,33615.0,99.94,99.96,99.71,99.9,33615.0
2019-05-21 12:40:00,99.9,99.97,99.88,99.94,10988.0,99.9,99.97,99.88,99.94,10988.0
2019-05-21 12:50:00,99.94,99.97,99.81,99.92,28329.0,99.94,99.97,99.81,99.92,28329.0
2019-05-21 13:00:00,99.93,100.1,99.9,100.0,32238.0,99.93,100.1,99.9,100.0,32238.0
2019-05-21 13:10:00,99.98,100.01,99.94,99.98,12000.0,99.98,100.01,99.94,99.98,12000.0
2019-05-21 13:20:00,99.95,100.0,99.89,99.95,18471.0,99.95,100.0,99.89,99.95,18471.0
2019-05-21 13:30:00,99.94,99.97,99.77,99.84,13353.0,99.94,99.97,99.77,99.84,13353.0
2019-05-21 13:40:00,99.81,99.93,99.73,99.91,16400.0,99.81,99.93,99.73,99.91,16400.0
2019-05-21 13:50:00,99.93,100.0,99.91,100.0,11676.0,99.93,100.0,99.91,100.0,11676.0
2019-05-21 14:00:00,99.97,99.97,99.89,99.91,15868.0,99.97,99.97,99.89,99.91,15868.0
2019-05-21 14:10:00,99.94,99.94,99.77,99.89,19249.0,99.94,99.94,99.77,99.89,19249.0
2019-05-21 14:20:00,99.9,99.96,99.85,99.94,18672.0,99.9,99.96,99.85,99.94,18672.0
2019-05-21 14:30:00,99.93,99.93,99.79,99.88,19084.0,99.93,99.93,99.79,99.88,19084.0
2019-05-21 14:40:00,99.9,100.06,99.85,99.94,21303.0,99.9,100.06,99.85,99.94,21303.0
2019-05-21 14:50:00,99.92,99.92,99.67,99.85,30350.0,99.92,99.92,99.67,99.85,30350.0
2019-05-21 15:00:00,99.85,99.88,99.73,99.88,20166.0,99.85,99.88,99.73,99.88,20166.0
2019-05-21 15:10:00,99.89,100.01,99.88,99.93,19574.0,99.89,100.01,99.88,99.93,19574.0
2019-05-21 15:20:00,99.94,100.02,99.93,100.0,34900.0,99.94,100.02,99.93,100.0,34900.0
2019-05-21 15:30:00,99.98,100.18,99.98,100.06,43833.0,99.98,100.18,99.98,100.06,43833.0
2019-05-21 15:40:00,100.04,100.1,99.85,99.89,49210.0,100.04,100.1,99.85,99.89,49210.0
2019-05-21 15:50:00,99.89,99.89,99.72,99.76,157852.0,99.89,99.89,99.72,99.76,157852.0
2019-05-22 09:30:00,99.89,100.21,99.6,100.21,55620.0,99.89,100.21,99.6,100.21,55620.0
2019-05-22 09:40:00,100.25,100.71,100.09,100.7,24245.0,100.25,100.71,100.09,100.7,24245.0
2019-05-22 09:50:00,100.69,101.22,100.6,101.07,20554.0,100.69,101.22,100.6,101.07,20554.0
2019-05-22 10:00:00,101.07,101.16,100.82,100.94,13538.0,101.07,101.16,100.82,100.94,13538.0
2019-05-22 10:10:00,100.95,101.08,100.71,101.01,21377.0,100.95,101.08,100.71,101.01,21377.0
2019-05-22 10:20:00,101.04,101.15,100.89,100.94,15251.0,101.04,101.15,100.89,100.94,15251.0
2019-05-22 10:30:00,100.91,100.92,100.6,100.77,15610.0,100.91,100.92,100.6,100.77,15610.0
2019-05-22 10:40:00,100.77,100.86,100.67,100.77,10374.0,100.77,100.86,100.67,100.77,10374.0
2019-05-22 10:50:00,100.76,100.86,100.65,100.66,11920.0,100.76,100.86,100.65,100.66,11920.0
2019-05-22 11:00:00,100.65,100.7,100.45,100.49,18373.0,100.65,100.7,100.45,100.49,18373.0
2019-05-22 11:10:00,100.48,100.55,100.33,100.33,16512.0,100.48,100.55,100.33,100.33,16512.0
2019-05-22 11:20:00,100.33,100.53,100.3,100.53,15100.0,100.33,100.53,100.3,100.53,15100.0
2019-05-22 11:30:00,100.52,100.61,100.4,100.55,7250.0,100.52,100.61,100.4,100.55,7250.0
2019-05-22 11:40:00,100.54,100.56,100.34,100.37,9100.0,100.54,100.56,100.34,100.37,9100.0
2019-05-22 11:50:00,100.39,100.44,100.2,100.37,11483.0,100.39,100.44,100.2,100.37,11483.0
2019-05-22 12:00:00,100.38,100.52,100.38,100.52,8900.0,100.38,100.52,100.38,100.52,8900.0
2019-05-22 12:10:00,100.52,100.58,100.41,100.58,8100.0,100.52,100.58,100.41,100.58,8100.0
2019-05-22 12:20:00,100.61,100.63,100.49,100.51,7244.0,100.61,100.63,100.49,100.51,7244.0
2019-05-22 12:30:00,100.51,100.65,100.41,100.46,11572.0,100.51,100.65,100.41,100.46,11572.0
2019-05-22 12:40:00,100.43,100.45,100.31,100.31,6884.0,100.43,100.45,100.31,100.31,6884.0
2019-05-22 12:50:00,100.34,100.42,100.31,100.35,9807.0,100.34,100.42,100.31,100.35,9807.0
2019-05-22 13:00:00,100.31,100.39,100.12,100.12,12245.0,100.31,100.39,100.12,100.12,12245.0
2019-05-22 13:10:00,100.12,100.22,100.04,100.13,37233.0,100.12,100.22,100.04,100.13,37233.0
2019-05-22 13:20:00,100.12,100.22,100.03,100.18,21135.0,100.12,100.22,100.03,100.18,21135.0
2019-05-22 13:30:00,100.18,100.22,100.11,100.11,12252.0,100.18,100.22,100.11,100.11,12252.0
2019-05-22 13:40:00,100.14,100.14,99.87,99.95,22781.0,100.14,100.14,99.87,99.95,22781.0
2019-05-22 13:50:00,99.97,100.12,99.93,100.07,15846.0,99.97,100.12,99.93,100.07,15846.0
2019-05-22 14:00:00,100.04,100.06,99.93,100.02,14396.0,100.04,100.06,99.93,100.02,14396.0
2019-05-22 14:10:00,100.0,100.05,99.82,99.83,13548.0,100.0,100.05,99.82,99.83,13548.0
2019-05-22 14:20:00,99.81,99.99,99.81,99.87,22862.0,99.81,99.99,99.81,99.87,22862.0
2019-05-22 14:30:00,99.88,100.0,99.87,99.99,20673.0,99.88,100.0,99.87,99.99,20673.0
2019-05-22 14:40:00,99.99,100.04,99.91,99.93,19977.0,99.99,100.04,99.91,99.93,19977.0
2019-05-22 14:50:00,99.93,99.93,99.84,99.91,19455.0,99.93,99.93,99.84,99.91,19455.0
2019-05-22 15:00:00,99.88,99.91,99.77,99.79,24558.0,99.88,99.91,99.77,99.79,24558.0
2019-05-22 15:10:00,99.78,99.79,99.67,99.76,25878.0,99.78,99.79,99.67,99.76,25878.0
2019-05-22 15:20:00,99.77,99.83,99.6,99.6,32538.0,99.77,99.83,99.6,99.6,32538.0
2019-05-22 15:30:00,99.57,99.68,99.55,99.65,43577.0,99.57,99.68,99.55,99.65,43577.0
2019-05-22 15:40:00,99.66,99.66,99.56,99.59,51454.0,99.66,99.66,99.56,99.59,51454.0
2019-05-22 15:50:00,99.6,99.76,99.55,99.55,111802.0,99.6,99.76,99.55,99.55,111802.0
2019-05-23 09:30:00,99.16,99.28,98.86,99.03,28373.0,99.16,99.28,98.86,99.03,28373.0
2019-05-23 09:40:00,99.08,99.44,98.95,99.36,53359.0,99.08,99.44,98.95,99.36,53359.0
2019-05-23 09:50:00,99.35,99.36,98.99,99.06,29569.0,99.35,99.36,98.99,99.06,29569.0
2019-05-23 10:00:00,99.05,99.3,98.98,99.21,29282.0,99.05,99.3,98.98,99.21,29282.0
2019-05-23 10:10:00,99.18,99.22,98.89,98.9,47788.0,99.18,99.22,98.89,98.9,47788.0
2019-05-23 10:20:00,98.91,99.09,98.79,99.02,34386.0,98.91,99.09,98.79,99.02,34386.0
2019-05-23 10:30:00,98.99,98.99,98.75,98.85,54808.0,98.99,98.99,98.75,98.85,54808.0
2019-05-23 10:40:00,98.85,98.93,98.78,98.79,14233.0,98.85,98.93,98.78,98.79,14233.0
2019-05-23 10:50:00,98.79,98.97,98.76,98.78,20689.0,98.79,98.97,98.76,98.78,20689.0
2019-05-23 11:00:00,98.77,98.8,98.63,98.64,31582.0,98.77,98.8,98.63,98.64,31582.0
2019-05-23 11:10:00,98.63,98.73,98.33,98.41,45011.0,98.63,98.73,98.33,98.41,45011.0
2019-05-23 11:20:00,98.4,98.4,98.06,98.22,62109.0,98.4,98.4,98.06,98.22,62109.0
2019-05-23 11:30:00,98.19,98.34,97.99,98.01,55797.0,98.19,98.34,97.99,98.01,55797.0
2019-05-23 11:40:00,97.99,98.0,97.68,97.86,49716.0,97.99,98.0,97.68,97.86,49716.0
2019-05-23 11:50:00,97.86,97.94,97.6,97.65,40248.0,97.86,97.94,97.6,97.65,40248.0
2019-05-23 12:00:00,97.65,97.79,97.62,97.66,45386.0,97.65,97.79,97.62,97.66,45386.0
2019-05-23 12:10:00,97.66,97.77,97.57,97.64,29760.0,97.66,97.77,97.57,97.64,29760.0
2019-05-23 12:20:00,97.63,97.64,97.46,97.47,31486.0,97.63,97.64,97.46,97.47,31486.0
2019-05-23 12:30:00,97.48,97.57,97.42,97.42,34227.0,97.48,97.57,97.42,97.42,34227.0
2019-05-23 12:40:00,97.41,97.57,97.35,97.35,45505.0,97.41,97.57,97.35,97.35,45505.0
2019-05-23 12:50:00,97.32,97.32,97.1,97.1,34465.0,97.32,97.32,97.1,97.1,34465.0
2019-05-23 13:00:00,97.09,97.22,97.05,97.18,47152.0,97.09,97.22,97.05,97.18,47152.0
2019-05-23 13:10:00,97.17,97.23,97.04,97.13,39906.0,97.17,97.23,97.04,97.13,39906.0
2019-05-23 13:20:00,97.12,97.34,96.97,97.22,32922.0,97.12,97.34,96.97,97.22,32922.0
2019-05-23 13:30:00,97.21,97.3,97.07,97.14,26693.0,97.21,97.3,97.07,97.14,26693.0
2019-05-23 13:40:00,97.17,97.34,97.1,97.15,24680.0,97.17,97.34,97.1,97.15,24680.0
2019-05-23 13:50:00,97.14,97.32,97.13,97.27,36721.0,97.14,97.32,97.13,97.27,36721.0
2019-05-23 14:00:00,97.27,97.39,97.22,97.27,30772.0,97.27,97.39,97.22,97.27,30772.0
2019-05-23 14:10:00,97.25,97.27,97.11,97.12,42605.0,97.25,97.27,97.11,97.12,42605.0
2019-05-23 14:20:00,97.14,97.15,96.88,96.9,35718.0,97.14,97.15,96.88,96.9,35718.0
2019-05-23 14:30:00,96.9,97.05,96.86,96.91,32656.0,96.9,97.05,96.86,96.91,32656.0
2019-05-23 14:40:00,96.92,96.94,96.72,96.81,59904.0,96.92,96.94,96.72,96.81,59904.0
2019-05-23 14:50:00,96.8,96.98,96.8,96.86,56804.0,96.8,96.98,96.8,96.86,56804.0
2019-05-23 15:00:00,96.86,96.87,96.69,96.76,47092.0,96.86,96.87,96.69,96.76,47092.0
2019-05-23 15:10:00,96.78,97.04,96.78,97.03,67567.0,96.78,97.04,96.78,97.03,67567.0
2019-05-23 15:20:00,97.04,97.5,97.03,97.45,83942.0,97.04,97.5,97.03,97.45,83942.0
2019-05-23 15:30:00,97.44,97.84,97.4,97.77,67070.0,97.44,97.84,97.4,97.77,67070.0
2019-05-23 15:40:00,97.77,97.78,97.29,97.34,71022.0,97.77,97.78,97.29,97.34,71022.0
2019-05-23 15:50:00,97.35,97.47,97.32,97.45,153922.0,97.35,97.47,97.32,97.45,153922.0
2019-05-24 09:30:00,98.13,98.77,97.51,98.29,87782.0,98.13,98.77,97.51,98.29,87782.0
2019-05-24 09:40:00,98.29,98.46,98.11,98.11,20245.0,98.29,98.46,98.11,98.11,20245.0
2019-05-24 09:50:00,98.13,98.4,98.07,98.4,22210.0,98.13,98.4,98.07,98.4,22210.0
2019-05-24 10:00:00,98.37,98.45,98.26,98.4,29778.0,98.37,98.45,98.26,98.4,29778.0
2019-05-24 10:10:00,98.39,98.48,98.27,98.45,35204.0,98.39,98.48,98.27,98.45,35204.0
2019-05-24 10:20:00,98.4,98.49,98.27,98.3,28742.0,98.4,98.49,98.27,98.3,28742.0
2019-05-24 10:30:00,98.3,98.33,98.16,98.19,16677.0,98.3,98.33,98.16,98.19,16677.0
2019-05-24 10:40:00,98.16,98.29,98.11,98.15,14790.0,98.16,98.29,98.11,98.15,14790.0
2019-05-24 10:50:00,98.12,98.18,97.98,97.99,26199.0,98.12,98.18,97.98,97.99,26199.0
2019-05-24 11:00:00,97.99,98.03,97.82,97.86,17006.0,97.99,98.03,97.82,97.86,17006.0
2019-05-24 11:10:00,97.88,97.89,97.77,97.84,12668.0,97.88,97.89,97.77,97.84,12668.0
2019-05-24 11:20:00,97.84,97.87,97.56,97.61,22774.0,97.84,97.87,97.56,97.61,22774.0
2019-05-24 11:30:00,97.62,97.73,97.53,97.71,16047.0,97.62,97.73,97.53,97.71,16047.0
2019-05-24 11:40:00,97.72,97.72,97.64,97.7,17176.0,97.72,97.72,97.64,97.7,17176.0
2019-05-24 11:50:00,97.69,97.79,97.63,97.78,19270.0,97.69,97.79,97.63,97.78,19270.0
2019-05-24 12:00:00,97.78,97.82,97.72,97.75,22149.0,97.78,97.82,97.72,97.75,22149.0
2019-05-24 12:10:00,97.76,97.89,97.73,97.82,14597.0,97.76,97.89,97.73,97.82,14597.0
2019-05-24 12:20:00,97.82,98.06,97.82,98.04,17397.0,97.82,98.06,97.82,98.04,17397.0
2019-05-24 12:30:00,98.05,98.13,98.03,98.12,14157.0,98.05,98.13,98.03,98.12,14157.0
2019-05-24 12:40:00,98.12,98.2,98.07,98.09,19666.0,98.12,98.2,98.07,98.09,19666.0
2019-05-24 12:50:00,98.08,98.19,98.08,98.17,14277.0,98.08,98.19,98.08,98.17,14277.0
2019-05-24 13:00:00,98.18,98.24,98.14,98.16,14537.0,98.18,98.24,98.14,98.16,14537.0
2019-05-24 13:10:00,98.13,98.22,98.08,98.21,16686.0,98.13,98.22,98.08,98.21,16686.0
2019-05-24 13:20:00,98.22,98.27,98.1,98.12,18985.0,98.22,98.27,98.1,98.12,18985.0
2019-05-24 13:30:00,98.12,98.18,98.07,98.18,12945.0,98.12,98.18,98.07,98.18,12945.0
2019-05-24 13:40:00,98.16,98.21,98.13,98.17,18930.0,98.16,98.21,98.13,98.17,18930.0
2019-05-24 13:50:00,98.16,98.22,98.06,98.09,17425.0,98.16,98.22,98.06,98.09,17425.0
2019-05-24 14:00:00,98.09,98.15,98.06,98.12,16477.0,98.09,98.15,98.06,98.12,16477.0
2019-05-24 14:10:00,98.13,98.14,98.01,98.11,23796.0,98.13,98.14,98.01,98.11,23796.0
2019-05-24 14:20:00,98.08,98.2,98.08,98.08,22321.0,98.08,98.2,98.08,98.08,22321.0
2019-05-24 14:30:00,98.08,98.21,98.07,98.21,34243.0,98.08,98.21,98.07,98.21,34243.0
2019-05-24 14:40:00,98.21,98.28,98.17,98.2,24783.0,98.21,98.28,98.17,98.2,24783.0
2019-05-24 14:50:00,98.19,98.23,98.16,98.19,28486.0,98.19,98.23,98.16,98.19,28486.0
2019-05-24 15:00:00,98.17,98.38,98.16,98.36,84824.0,98.17,98.38,98.16,98.36,84824.0
2019-05-24 15:10:00,98.36,98.42,98.32,98.4,34246.0,98.36,98.42,98.32,98.4,34246.0
2019-05-24 15:20:00,98.4,98.43,98.35,98.43,26900.0,98.4,98.43,98.35,98.43,26900.0
2019-05-24 15:30:00,98.43,98.53,98.41,98.5,36148.0,98.43,98.53,98.41,98.5,36148.0
2019-05-24 15:40:00,98.51,98.53,98.45,98.46,43275.0,98.51,98.53,98.45,98.46,43275.0
2019-05-24 15:50:00,98.46,98.56,98.36,98.42,140603.0,98.46,98.56,98.36,98.42,140603.0
2019-05-28 09:30:00,98.42,98.61,98.01,98.61,71672.0,98.42,98.61,98.01,98.61,71672.0
2019-05-28 09:40:00,98.65,98.83,98.49,98.54,54044.0,98.65,98.83,98.49,98.54,54044.0
2019-05-28 09:50:00,98.59,98.8,98.39,98.45,124480.0,98.59,98.8,98.39,98.45,124480.0
2019-05-28 10:00:00,98.45,98.95,98.37,98.83,25524.0,98.45,98.95,98.37,98.83,25524.0
2019-05-28 10:10:00,98.87,98.87,98.44,98.66,29368.0,98.87,98.87,98.44,98.66,29368.0
2019-05-28 10:20:00,98.66,98.73,98.62,98.69,21849.0,98.66,98.73,98.62,98.69,21849.0
2019-05-28 10:30:00,98.68,98.79,98.5,98.58,23307.0,98.68,98.79,98.5,98.58,23307.0
2019-05-28 10:40:00,98.62,98.67,98.43,98.65,71035.0,98.62,98.67,98.43,98.65,71035.0
2019-05-28 10:50:00,98.62,98.68,98.46,98.6,18124.0,98.62,98.68,98.46,98.6,18124.0
2019-05-28 11:00:00,98.59,98.79,98.54,98.65,29180.0,98.59,98.79,98.54,98.65,29180.0
2019-05-28 11:10:00,98.66,98.77,98.63,98.7,17899.0,98.66,98.77,98.63,98.7,17899.0
2019-05-28 11:20:00,98.68,98.68,98.52,98.55,12716.0,98.68,98.68,98.52,98.55,12716.0
2019-05-28 11:30:00,98.56,98.65,98.46,98.61,14864.0,98.56,98.65,98.46,98.61,14864.0
2019-05-28 11:40:00,98.61,98.69,98.54,98.6,15518.0,98.61,98.69,98.54,98.6,15518.0
2019-05-28 11:50:00,98.56,98.66,98.47,98.59,12438.0,98.56,98.66,98.47,98.59,12438.0
2019-05-28 12:00:00,98.57,98.7,98.55,98.67,8557.0,98.57,98.7,98.55,98.67,8557.0
2019-05-28 12:10:00,98.67,98.72,98.64,98.68,15210.0,98.67,98.72,98.64,98.68,15210.0
2019-05-28 12:20:00,98.68,98.71,98.61,98.71,12871.0,98.68,98.71,98.61,98.71,12871.0
2019-05-28 12:30:00,98.71,98.77,98.56,98.65,14741.0,98.71,98.77,98.56,98.65,14741.0
2019-05-28 12:40:00,98.67,98.67,98.55,98.59,13773.0,98.67,98.67,98.55,98.59,13773.0
2019-05-28 12:50:00,98.59,98.61,98.48,98.49,10633.0,98.59,98.61,98.48,98.49,10633.0
2019-05-28 13:00:00,98.5,98.54,98.38,98.41,12833.0,98.5,98.54,98.38,98.41,12833.0
2019-05-28 13:10:00,98.42,98.44,98.3,98.37,90473.0,98.42,98.44,98.3,98.37,90473.0
2019-05-28 13:20:00,98.35,98.37,98.07,98.12,17341.0,98.35,98.37,98.07,98.12,17341.0
2019-05-28 13:30:00,98.11,98.18,98.03,98.04,16042.0,98.11,98.18,98.03,98.04,16042.0
2019-05-28 13:40:00,98.05,98.13,98.03,98.08,14792.0,98.05,98.13,98.03,98.08,14792.0
2019-05-28 13:50:00,98.07,98.09,97.95,97.98,13235.0,98.07,98.09,97.95,97.98,13235.0
2019-05-28 14:00:00,97.99,98.0,97.86,97.93,41767.0,97.99,98.0,97.86,97.93,41767.0
2019-05-28 14:10:00,97.93,97.94,97.76,97.84,20904.0,97.93,97.94,97.76,97.84,20904.0
2019-05-28 14:20:00,97.8,97.87,97.6,97.6,23570.0,97.8,97.87,97.6,97.6,23570.0
2019-05-28 14:30:00,97.62,97.75,97.53,97.7,33082.0,97.62,97.75,97.53,97.7,33082.0
2019-05-28 14:40:00,97.68,97.69,97.5,97.53,17837.0,97.68,97.69,97.5,97.53,17837.0
2019-05-28 14:50:00,97.53,97.55,97.38,97.53,29748.0,97.53,97.55,97.38,97.53,29748.0
2019-05-28 15:00:00,97.53,97.58,97.44,97.49,29301.0,97.53,97.58,97.44,97.49,29301.0
2019-05-28 15:10:00,97.48,97.5,97.4,97.42,25128.0,97.48,97.5,97.4,97.42,25128.0
2019-05-28 15:20:00,97.43,97.55,97.38,97.42,24814.0,97.43,97.55,97.38,97.42,24814.0
2019-05-28 15:30:00,97.42,97.47,97.14,97.17,51618.0,97.42,97.47,97.14,97.17,51618.0
2019-05-28 15:40:00,97.15,97.16,96.94,96.95,86267.0,97.15,97.16,96.94,96.95,86267.0
2019-05-28 15:50:00,96.94,97.38,96.94,97.24,236198.0,96.94,97.38,96.94,97.24,236198.0
2019-05-29 09:30:00,96.26,96.98,96.04,96.13,109506.0,96.26,96.98,96.04,96.13,109506.0
2019-05-29 09:40:00,96.16,96.92,96.08,96.43,79317.0,96.16,96.92,96.08,96.43,79317.0
2019-05-29 09:50:00,96.42,96.42,95.65,95.86,71818.0,96.42,96.42,95.65,95.86,71818.0
2019-05-29 10:00:00,95.88,96.24,95.85,96.1,79957.0,95.88,96.24,95.85,96.1,79957.0
2019-05-29 10:10:00,96.12,96.42,96.04,96.31,59756.0,96.12,96.42,96.04,96.31,59756.0
2019-05-29 10:20:00,96.32,96.56,96.29,96.4,83160.0,96.32,96.56,96.29,96.4,83160.0
2019-05-29 10:30:00,96.42,96.66,96.15,96.28,61251.0,96.42,96.66,96.15,96.28,61251.0
2019-05-29 10:40:00,96.26,96.27,95.85,95.97,42392.0,96.26,96.27,95.85,95.97,42392.0
2019-05-29 10:50:00,95.97,96.24,95.95,96.02,43418.0,95.97,96.24,95.95,96.02,43418.0
2019-05-29 11:00:00,95.99,96.27,95.97,96.19,33083.0,95.99,96.27,95.97,96.19,33083.0
2019-05-29 11:10:00,96.19,96.19,96.02,96.09,36522.0,96.19,96.19,96.02,96.09,36522.0
2019-05-29 11:20:00,96.08,96.13,95.95,96.0,38467.0,96.08,96.13,95.95,96.0,38467.0
2019-05-29 11:30:00,95.99,96.08,95.83,95.95,37634.0,95.99,96.08,95.83,95.95,37634.0
2019-05-29 11:40:00,95.92,95.92,95.72,95.78,27400.0,95.92,95.92,95.72,95.78,27400.0
2019-05-29 11:50:00,95.77,95.79,95.54,95.56,32240.0,95.77,95.79,95.54,95.56,32240.0
2019-05-29 12:00:00,95.56,95.86,95.46,95.85,39844.0,95.56,95.86,95.46,95.85,39844.0
2019-05-29 12:10:00,95.85,95.86,95.71,95.77,27082.0,95.85,95.86,95.71,95.77,27082.0
2019-05-29 12:20:00,95.78,96.0,95.71,95.92,24384.0,95.78,96.0,95.71,95.92,24384.0
2019-05-29 12:30:00,95.88,95.99,95.83,95.96,27450.0,95.88,95.99,95.83,95.96,27450.0
2019-05-29 12:40:00,95.95,96.08,95.88,96.01,29160.0,95.95,96.08,95.88,96.01,29160.0
2019-05-29 12:50:00,96.0,96.12,95.84,95.85,32950.0,96.0,96.12,95.84,95.85,32950.0
2019-05-29 13:00:00,95.85,96.11,95.68,96.11,32416.0,95.85,96.11,95.68,96.11,32416.0
2019-05-29 13:10:00,96.13,96.23,95.99,96.02,34128.0,96.13,96.23,95.99,96.02,34128.0
2019-05-29 13:20:00,95.99,96.17,95.94,96.16,30497.0,95.99,96.17,95.94,96.16,30497.0
2019-05-29 13:30:00,96.14,96.21,96.06,96.2,27358.0,96.14,96.21,96.06,96.2,27358.0
2019-05-29 13:40:00,96.19,96.27,96.09,96.18,32779.0,96.19,96.27,96.09,96.18,32779.0
2019-05-29 13:50:00,96.18,96.28,95.9,95.91,46962.0,96.18,96.28,95.9,95.91,46962.0
2019-05-29 14:00:00,95.92,96.01,95.75,95.75,33010.0,95.92,96.01,95.75,95.75,33010.0
2019-05-29 14:10:00,95.76,95.88,95.59,95.6,36858.0,95.76,95.88,95.59,95.6,36858.0
2019-05-29 14:20:00,95.58,95.76,95.58,95.76,39789.0,95.58,95.76,95.58,95.76,39789.0
2019-05-29 14:30:00,95.73,95.73,95.5,95.56,37813.0,95.73,95.73,95.5,95.56,37813.0
2019-05-29 14:40:00,95.56,95.59,95.42,95.58,37566.0,95.56,95.59,95.42,95.58,37566.0
2019-05-29 14:50:00,95.56,95.72,95.44,95.64,47312.0,95.56,95.72,95.44,95.64,47312.0
2019-05-29 15:00:00,95.63,95.63,95.33,95.46,53603.0,95.63,95.63,95.33,95.46,53603.0
2019-05-29 15:10:00,95.45,95.5,95.25,95.26,56677.0,95.45,95.5,95.25,95.26,56677.0
2019-05-29 15:20:00,95.27,95.41,95.16,95.33,98757.0,95.27,95.41,95.16,95.33,98757.0
2019-05-29 15:30:00,95.31,95.57,95.17,95.23,120252.0,95.31,95.57,95.17,95.23,120252.0
2019-05-29 15:40:00,95.24,95.46,95.2,95.31,175798.0,95.24,95.46,95.2,95.31,175798.0
2019-05-29 15:50:00,95.3,95.41,95.11,95.32,314819.0,95.3,95.41,95.11,95.32,314819.0
2019-05-30 09:30:00,96.17,100.0,96.06,99.92,282597.0,96.17,100.0,96.06,99.92,282597.0
2019-05-30 09:40:00,99.63,100.0,97.8,98.89,183182.0,99.63,100.0,97.8,98.89,183182.0
2019-05-30 09:50:00,98.94,99.24,98.36,98.95,111318.0,98.94,99.24,98.36,98.95,111318.0
2019-05-30 10:00:00,99.05,100.21,98.75,100.21,184942.0,99.05,100.21,98.75,100.21,184942.0
2019-05-30 10:10:00,100.14,100.72,99.89,100.44,131536.0,100.14,100.72,99.89,100.44,131536.0
2019-05-30 10:20:00,100.41,100.56,100.05,100.12,146272.0,100.41,100.56,100.05,100.12,146272.0
2019-05-30 10:30:00,100.08,100.82,100.06,100.17,95677.0,100.08,100.82,100.06,100.17,95677.0
2019-05-30 10:40:00,100.13,100.44,100.1,100.26,61426.0,100.13,100.44,100.1,100.26,61426.0
2019-05-30 10:50:00,100.27,100.29,99.37,99.51,84246.0,100.27,100.29,99.37,99.51,84246.0
2019-05-30 11:00:00,99.42,99.71,99.09,99.56,84431.0,99.42,99.71,99.09,99.56,84431.0
2019-05-30 11:10:00,99.6,99.86,99.56,99.61,64854.0,99.6,99.86,99.56,99.61,64854.0
2019-05-30 11:20:00,99.58,99.63,99.01,99.01,43217.0,99.58,99.63,99.01,99.01,43217.0
2019-05-30 11:30:00,99.03,99.06,98.54,98.73,78803.0,99.03,99.06,98.54,98.73,78803.0
2019-05-30 11:40:00,98.75,98.76,98.51,98.63,50475.0,98.75,98.76,98.51,98.63,50475.0
2019-05-30 11:50:00,98.65,98.77,98.2,98.7,52156.0,98.65,98.77,98.2,98.7,52156.0
2019-05-30 12:00:00,98.72,99.03,98.68,99.02,45487.0,98.72,99.03,98.68,99.02,45487.0
2019-05-30 12:10:00,98.96,99.2,98.88,99.16,34592.0,98.96,99.2,98.88,99.16,34592.0
2019-05-30 12:20:00,99.19,99.5,99.07,99.19,59879.0,99.19,99.5,99.07,99.19,59879.0
2019-05-30 12:30:00,99.15,99.34,99.03,99.34,35103.0,99.15,99.34,99.03,99.34,35103.0
2019-05-30 12:40:00,99.3,99.56,99.24,99.45,39048.0,99.3,99.56,99.24,99.45,39048.0
2019-05-30 12:50:00,99.46,99.49,99.01,99.05,20609.0,99.46,99.49,99.01,99.05,20609.0
2019-05-30 13:00:00,99.07,99.16,98.92,99.1,21833.0,99.07,99.16,98.92,99.1,21833.0
2019-05-30 13:10:00,99.11,99.32,99.08,99.12,17790.0,99.11,99.32,99.08,99.12,17790.0
2019-05-30 13:20:00,99.13,99.15,98.85,98.96,16748.0,99.13,99.15,98.85,98.96,16748.0
2019-05-30 13:30:00,98.93,98.95,98.7,98.8,18941.0,98.93,98.95,98.7,98.8,18941.0
2019-05-30 13:40:00,98.77,98.86,98.69,98.73,18248.0,98.77,98.86,98.69,98.73,18248.0
2019-05-30 13:50:00,98.75,98.85,98.72,98.78,21498.0,98.75,98.85,98.72,98.78,21498.0
2019-05-30 14:00:00,98.75,98.94,98.74,98.84,23351.0,98.75,98.94,98.74,98.84,23351.0
2019-05-30 14:10:00,98.85,98.9,98.59,98.62,25564.0,98.85,98.9,98.59,98.62,25564.0
2019-05-30 14:20:00,98.61,98.7,98.41,98.65,27943.0,98.61,98.7,98.41,98.65,27943.0
2019-05-30 14:30:00,98.63,98.7,98.1,98.1,55380.0,98.63,98.7,98.1,98.1,55380.0
2019-05-30 14:40:00,98.1,98.27,97.97,98.26,48643.0,98.1,98.27,97.97,98.26,48643.0
2019-05-30 14:50:00,98.27,98.54,98.25,98.41,31378.0,98.27,98.54,98.25,98.41,31378.0
2019-05-30 15:00:00,98.4,98.41,98.14,98.29,42869.0,98.4,98.41,98.14,98.29,42869.0
2019-05-30 15:10:00,98.28,98.54,98.14,98.15,43837.0,98.28,98.54,98.14,98.15,43837.0
2019-05-30 15:20:00,98.13,98.47,98.1,98.47,46800.0,98.13,98.47,98.1,98.47,46800.0
2019-05-30 15:30:00,98.47,98.67,98.28,98.52,118733.0,98.47,98.67,98.28,98.52,118733.0
2019-05-30 15:40:00,98.51,98.6,98.48,98.5,118740.0,98.51,98.6,98.48,98.5,118740.0
2019-05-30 15:50:00,98.5,98.56,97.99,98.3,336516.0,98.5,98.56,97.99,98.3,336516.0
2019-05-31 09:30:00,97.57,98.99,97.0,97.59,99699.0,97.57,98.99,97.0,97.59,99699.0
2019-05-31 09:40:00,97.65,98.67,97.54,98.62,61146.0,97.65,98.67,97.54,98.62,61146.0
2019-05-31 09:50:00,98.57,99.18,98.52,99.09,60021.0,98.57,99.18,98.52,99.09,60021.0
2019-05-31 10:00:00,99.14,99.3,98.93,99.06,47183.0,99.14,99.3,98.93,99.06,47183.0
2019-05-31 10:10:00,99.07,99.28,98.93,99.23,29583.0,99.07,99.28,98.93,99.23,29583.0
2019-05-31 10:20:00,99.24,99.77,99.11,99.68,41015.0,99.24,99.77,99.11,99.68,41015.0
2019-05-31 10:30:00,99.67,99.78,99.26,99.44,41246.0,99.67,99.78,99.26,99.44,41246.0
2019-05-31 10:40:00,99.42,99.57,99.15,99.57,32807.0,99.42,99.57,99.15,99.57,32807.0
2019-05-31 10:50:00,99.6,99.73,99.54,99.58,29088.0,99.6,99.73,99.54,99.58,29088.0
2019-05-31 11:00:00,99.57,99.98,99.57,99.95,43981.0,99.57,99.98,99.57,99.95,43981.0
2019-05-31 11:10:00,99.95,100.31,99.9,100.26,43398.0,99.95,100.31,99.9,100.26,43398.0
2019-05-31 11:20:00,100.31,100.44,100.09,100.31,52452.0,100.31,100.44,100.09,100.31,52452.0
2019-05-31 11:30:00,100.29,100.55,100.25,100.45,56171.0,100.29,100.55,100.25,100.45,56171.0
2019-05-31 11:40:00,100.42,100.56,100.32,100.56,35314.0,100.42,100.56,100.32,100.56,35314.0
2019-05-31 11:50:00,100.58,100.68,100.19,100.45,41219.0,100.58,100.68,100.19,100.45,41219.0
2019-05-31 12:00:00,100.45,100.58,100.35,100.37,25105.0,100.45,100.58,100.35,100.37,25105.0
2019-05-31 12:10:00,100.35,100.42,100.14,100.21,18574.0,100.35,100.42,100.14,100.21,18574.0
2019-05-31 12:20:00,100.17,100.23,100.03,100.14,15056.0,100.17,100.23,100.03,100.14,15056.0
2019-05-31 12:30:00,100.09,100.17,99.95,99.96,25915.0,100.09,100.17,99.95,99.96,25915.0
2019-05-31 12:40:00,99.97,100.09,99.97,100.06,20420.0,99.97,100.09,99.97,100.06,20420.0
2019-05-31 12:50:00,100.06,100.12,99.87,100.04,23412.0,100.06,100.12,99.87,100.04,23412.0
2019-05-31 13:00:00,100.04,100.28,100.01,100.26,26998.0,100.04,100.28,100.01,100.26,26998.0
2019-05-31 13:10:00,100.27,100.81,100.25,100.7,74570.0,100.27,100.81,100.25,100.7,74570.0
2019-05-31 13:20:00,100.67,100.98,100.66,100.97,61010.0,100.67,100.98,100.66,100.97,61010.0
2019-05-31 13:30:00,100.95,101.16,100.82,100.84,70079.0,100.95,101.16,100.82,100.84,70079.0
2019-05-31 13:40:00,100.84,101.05,100.74,101.02,67820.0,100.84,101.05,100.74,101.02,67820.0
2019-05-31 13:50:00,101.01,101.42,100.8,101.42,56638.0,101.01,101.42,100.8,101.42,56638.0
2019-05-31 14:00:00,101.4,101.47,101.22,101.32,59373.0,101.4,101.47,101.22,101.32,59373.0
2019-05-31 14:10:00,101.39,101.43,101.17,101.32,45749.0,101.39,101.43,101.17,101.32,45749.0
2019-05-31 14:20:00,101.32,101.63,101.3,101.45,54342.0,101.32,101.63,101.3,101.45,54342.0
2019-05-31 14:30:00,101.45,101.53,101.31,101.45,40348.0,101.45,101.53,101.31,101.45,40348.0
2019-05-31 14:40:00,101.45,101.6,101.41,101.52,44298.0,101.45,101.6,101.41,101.52,44298.0
2019-05-31 14:50:00,101.5,101.69,101.5,101.57,54076.0,101.5,101.69,101.5,101.57,54076.0
2019-05-31 15:00:00,101.58,101.59,101.24,101.49,52322.0,101.58,101.59,101.24,101.49,52322.0
2019-05-31 15:10:00,101.47,101.65,101.46,101.61,56092.0,101.47,101.65,101.46,101.61,56092.0
2019-05-31 15:20:00,101.6,101.65,101.44,101.58,62874.0,101.6,101.65,101.44,101.58,62874.0
2019-05-31 15:30:00,101.58,101.59,101.14,101.24,99341.0,101.58,101.59,101.14,101.24,99341.0
2019-05-31 15:40:00,101.26,101.48,101.18,101.47,113617.0,101.26,101.48,101.18,101.47,113617.0
2019-05-31 15:50:00,101.48,101.77,101.45,101.59,395569.0,101.48,101.77,101.45,101.59,395569.0
2019-06-03 09:30:00,101.59,102.75,101.59,102.4,54064.0,101.59,102.75,101.59,102.4,54064.0
2019-06-03 09:40:00,102.41,102.54,101.53,101.58,29765.0,102.41,102.54,101.53,101.58,29765.0
2019-06-03 09:50:00,101.57,102.07,101.53,101.7,23645.0,101.57,102.07,101.53,101.7,23645.0
2019-06-03 10:00:00,101.64,101.75,101.43,101.45,23958.0,101.64,101.75,101.43,101.45,23958.0
2019-06-03 10:10:00,101.4,101.56,101.34,101.51,19262.0,101.4,101.56,101.34,101.51,19262.0
2019-06-03 10:20:00,101.54,101.79,101.44,101.72,41829.0,101.54,101.79,101.44,101.72,41829.0
2019-06-03 10:30:00,101.75,101.85,101.3,101.35,36015.0,101.75,101.85,101.3,101.35,36015.0
2019-06-03 10:40:00,101.37,101.68,101.27,101.68,73408.0,101.37,101.68,101.27,101.68,73408.0
2019-06-03 10:50:00,101.64,101.97,101.64,101.97,29507.0,101.64,101.97,101.64,101.97,29507.0
2019-06-03 11:00:00,101.96,102.11,101.69,102.07,63109.0,101.96,102.11,101.69,102.07,63109.0
2019-06-03 11:10:00,102.05,102.12,101.77,101.94,28533.0,102.05,102.12,101.77,101.94,28533.0
2019-06-03 11:20:00,101.94,102.3,101.94,102.29,27668.0,101.94,102.3,101.94,102.29,27668.0
2019-06-03 11:30:00,102.3,102.41,102.02,102.11,20971.0,102.3,102.41,102.02,102.11,20971.0
2019-06-03 11:40:00,102.14,102.16,101.9,101.95,23886.0,102.14,102.16,101.9,101.95,23886.0
2019-06-03 11:50:00,101.91,101.99,101.65,101.72,61087.0,101.91,101.99,101.65,101.72,61087.0
2019-06-03 12:00:00,101.72,101.76,101.34,101.42,30125.0,101.72,101.76,101.34,101.42,30125.0
2019-06-03 12:10:00,101.39,101.51,101.16,101.16,46168.0,101.39,101.51,101.16,101.16,46168.0
2019-06-03 12:20:00,101.16,101.25,100.91,100.91,19915.0,101.16,101.25,100.91,100.91,19915.0
2019-06-03 12:30:00,100.9,101.26,100.87,101.17,25608.0,100.9,101.26,100.87,101.17,25608.0
2019-06-03 12:40:00,101.19,101.26,101.06,101.18,19788.0,101.19,101.26,101.06,101.18,19788.0
2019-06-03 12:50:00,101.16,101.17,100.83,100.86,23410.0,101.16,101.17,100.83,100.86,23410.0
2019-06-03 13:00:00,100.86,101.09,100.7,101.08,30837.0,100.86,101.09,100.7,101.08,30837.0
2019-06-03 13:10:00,101.13,101.24,100.97,101.08,16181.0,101.13,101.24,100.97,101.08,16181.0
2019-06-03 13:20:00,101.11,101.49,100.96,101.3,25193.0,101.11,101.49,100.96,101.3,25193.0
2019-06-03 13:30:00,101.29,101.3,100.91,100.97,17240.0,101.29,101.3,100.91,100.97,17240.0
2019-06-03 13:40:00,100.94,101.3,100.93,101.05,16394.0,100.94,101.3,100.93,101.05,16394.0
2019-06-03 13:50:00,101.07,101.37,101.04,101.32,16170.0,101.07,101.37,101.04,101.32,16170.0
2019-06-03 14:00:00,101.36,101.44,101.21,101.44,17240.0,101.36,101.44,101.21,101.44,17240.0
2019-06-03 14:10:00,101.42,101.42,101.01,101.06,59400.0,101.42,101.42,101.01,101.06,59400.0
2019-06-03 14:20:00,101.08,101.12,100.78,100.79,28460.0,101.08,101.12,100.78,100.79,28460.0
2019-06-03 14:30:00,100.8,101.03,100.77,100.82,34400.0,100.8,101.03,100.77,100.82,34400.0
2019-06-03 14:40:00,100.81,100.93,100.74,100.82,23652.0,100.81,100.93,100.74,100.82,23652.0
2019-06-03 14:50:00,100.83,100.83,100.67,100.77,18725.0,100.83,100.83,100.67,100.77,18725.0
2019-06-03 15:00:00,100.79,100.8,100.46,100.47,34592.0,100.79,100.8,100.46,100.47,34592.0
2019-06-03 15:10:00,100.47,100.69,100.3,100.61,31309.0,100.47,100.69,100.3,100.61,31309.0
2019-06-03 15:20:00,100.63,100.67,100.24,100.46,48723.0,100.63,100.67,100.24,100.46,48723.0
2019-06-03 15:30:00,100.43,100.55,100.25,100.37,39881.0,100.43,100.55,100.25,100.37,39881.0
2019-06-03 15:40:00,100.4,100.65,100.36,100.41,53883.0,100.4,100.65,100.36,100.41,53883.0
2019-06-03 15:50:00,100.44,100.78,100.43,100.69,120748.0,100.44,100.78,100.43,100.69,120748.0
2019-06-04 09:30:00,101.18,101.92,100.98,101.19,47956.0,101.18,101.92,100.98,101.19,47956.0
2019-06-04 09:40:00,101.19,101.23,100.92,100.99,17561.0,101.19,101.23,100.92,100.99,17561.0
2019-06-04 09:50:00,100.99,101.46,100.98,101.22,65007.0,100.99,101.46,100.98,101.22,65007.0
2019-06-04 10:00:00,101.19,101.33,101.1,101.17,56210.0,101.19,101.33,101.1,101.17,56210.0
2019-06-04 10:10:00,101.15,101.26,101.01,101.03,19407.0,101.15,101.26,101.01,101.03,19407.0
2019-06-04 10:20:00,101.03,101.18,100.96,101.08,26442.0,101.03,101.18,100.96,101.08,26442.0
2019-06-04 10:30:00,101.08,101.1,100.84,100.86,20510.0,101.08,101.1,100.84,100.86,20510.0
2019-06-04 10:40:00,100.84,100.93,100.69,100.91,28268.0,100.84,100.93,100.69,100.91,28268.0
2019-06-04 10:50:00,100.91,101.06,100.84,101.05,34193.0,100.91,101.06,100.84,101.05,34193.0
2019-06-04 11:00:00,101.0,101.26,101.0,101.03,33772.0,101.0,101.26,101.0,101.03,33772.0
2019-06-04 11:10:00,101.0,101.06,100.87,100.91,35894.0,101.0,101.06,100.87,100.91,35894.0
2019-06-04 11:20:00,100.9,101.05,100.83,100.85,40350.0,100.9,101.05,100.83,100.85,40350.0
2019-06-04 11:30:00,100.89,101.0,100.82,100.88,18926.0,100.89,101.0,100.82,100.88,18926.0
2019-06-04 11:40:00,100.87,100.87,100.68,100.77,26464.0,100.87,100.87,100.68,100.77,26464.0
2019-06-04 11:50:00,100.75,100.83,100.58,100.64,24830.0,100.75,100.83,100.58,100.64,24830.0
2019-06-04 12:00:00,100.64,100.64,100.27,100.53,32223.0,100.64,100.64,100.27,100.53,32223.0
2019-06-04 12:10:00,100.48,100.68,100.39,100.62,29873.0,100.48,100.68,100.39,100.62,29873.0
2019-06-04 12:20:00,100.62,100.62,100.32,100.36,21848.0,100.62,100.62,100.32,100.36,21848.0
2019-06-04 12:30:00,100.38,100.39,100.11,100.2,20558.0,100.38,100.39,100.11,100.2,20558.0
2019-06-04 12:40:00,100.22,100.29,100.1,100.22,26454.0,100.22,100.29,100.1,100.22,26454.0
2019-06-04 12:50:00,100.22,100.31,100.12,100.16,35153.0,100.22,100.31,100.12,100.16,35153.0
2019-06-04 13:00:00,100.16,100.31,100.07,100.22,29755.0,100.16,100.31,100.07,100.22,29755.0
2019-06-04 13:10:00,100.19,100.27,100.09,100.27,16536.0,100.19,100.27,100.09,100.27,16536.0
2019-06-04 13:20:00,100.27,100.45,100.21,100.33,32184.0,100.27,100.45,100.21,100.33,32184.0
2019-06-04 13:30:00,100.31,100.59,100.29,100.53,22661.0,100.31,100.59,100.29,100.53,22661.0
2019-06-04 13:40:00,100.53,100.69,100.52,100.58,15133.0,100.53,100.69,100.52,100.58,15133.0
2019-06-04 13:50:00,100.59,100.62,100.42,100.56,12260.0,100.59,100.62,100.42,100.56,12260.0
2019-06-04 14:00:00,100.57,100.59,100.24,100.3,17233.0,100.57,100.59,100.24,100.3,17233.0
2019-06-04 14:10:00,100.33,100.37,100.15,100.15,14715.0,100.33,100.37,100.15,100.15,14715.0
2019-06-04 14:20:00,100.14,100.19,100.04,100.14,20846.0,100.14,100.19,100.04,100.14,20846.0
2019-06-04 14:30:00,100.16,100.21,100.12,100.21,13254.0,100.16,100.21,100.12,100.21,13254.0
2019-06-04 14:40:00,100.19,100.19,100.09,100.17,10805.0,100.19,100.19,100.09,100.17,10805.0
2019-06-04 14:50:00,100.17,100.21,100.04,100.08,19772.0,100.17,100.21,100.04,100.08,19772.0
2019-06-04 15:00:00,100.1,100.32,100.09,100.24,26418.0,100.1,100.32,100.09,100.24,26418.0
2019-06-04 15:10:00,100.24,100.44,100.21,100.43,73013.0,100.24,100.44,100.21,100.43,73013.0
2019-06-04 15:20:00,100.43,100.5,100.33,100.34,41828.0,100.43,100.5,100.33,100.34,41828.0
2019-06-04 15:30:00,100.36,100.36,100.11,100.27,54741.0,100.36,100.36,100.11,100.27,54741.0
2019-06-04 15:40:00,100.28,100.41,100.23,100.39,58406.0,100.28,100.41,100.23,100.39,58406.0
2019-06-04 15:50:00,100.39,100.73,100.39,100.7,115110.0,100.39,100.73,100.39,100.7,115110.0
2019-06-05 09:30:00,100.87,101.45,100.33,100.5,39834.0,100.87,101.45,100.33,100.5,39834.0
2019-06-05 09:40:00,100.53,100.76,100.4,100.51,27547.0,100.53,100.76,100.4,100.51,27547.0
2019-06-05 09:50:00,100.54,100.91,100.48,100.91,20626.0,100.54,100.91,100.48,100.91,20626.0
2019-06-05 10:00:00,100.95,100.96,100.51,100.55,32431.0,100.95,100.96,100.51,100.55,32431.0
2019-06-05 10:10:00,100.54,100.69,100.47,100.62,12334.0,100.54,100.69,100.47,100.62,12334.0
2019-06-05 10:20:00,100.61,100.75,100.51,100.65,9546.0,100.61,100.75,100.51,100.65,9546.0
2019-06-05 10:30:00,100.64,100.65,100.46,100.58,10961.0,100.64,100.65,100.46,100.58,10961.0
2019-06-05 10:40:00,100.6,100.69,100.49,100.53,10401.0,100.6,100.69,100.49,100.53,10401.0
2019-06-05 10:50:00,100.56,100.67,100.42,100.53,13469.0,100.56,100.67,100.42,100.53,13469.0
2019-06-05 11:00:00,100.49,100.56,100.07,100.13,19964.0,100.49,100.56,100.07,100.13,19964.0
2019-06-05 11:10:00,100.11,100.12,99.95,100.05,14380.0,100.11,100.12,99.95,100.05,14380.0
2019-06-05 11:20:00,100.08,100.35,100.03,100.33,12971.0,100.08,100.35,100.03,100.33,12971.0
2019-06-05 11:30:00,100.34,100.36,100.04,100.06,11964.0,100.34,100.36,100.04,100.06,11964.0
2019-06-05 11:40:00,100.04,100.12,99.98,100.02,14504.0,100.04,100.12,99.98,100.02,14504.0
2019-06-05 11:50:00,100.01,100.01,99.87,99.99,19410.0,100.01,100.01,99.87,99.99,19410.0
2019-06-05 12:00:00,99.99,100.19,99.95,100.18,53324.0,99.99,100.19,99.95,100.18,53324.0
2019-06-05 12:10:00,100.19,100.29,100.1,100.25,17914.0,100.19,100.29,100.1,100.25,17914.0
2019-06-05 12:20:00,100.25,100.45,100.21,100.34,11081.0,100.25,100.45,100.21,100.34,11081.0
2019-06-05 12:30:00,100.35,100.35,100.2,100.34,40175.0,100.35,100.35,100.2,100.34,40175.0
2019-06-05 12:40:00,100.35,100.35,100.24,100.32,10941.0,100.35,100.35,100.24,100.32,10941.0
2019-06-05 12:50:00,100.31,100.4,100.3,100.34,10640.0,100.31,100.4,100.3,100.34,10640.0
2019-06-05 13:00:00,100.32,100.75,100.32,100.73,39286.0,100.32,100.75,100.32,100.73,39286.0
2019-06-05 13:10:00,100.7,100.75,100.61,100.7,23024.0,100.7,100.75,100.61,100.7,23024.0
2019-06-05 13:20:00,100.71,100.74,100.58,100.59,8133.0,100.71,100.74,100.58,100.59,8133.0
2019-06-05 13:30:00,100.59,100.67,100.56,100.63,10360.0,100.59,100.67,100.56,100.63,10360.0
2019-06-05 13:40:00,100.59,100.71,100.54,100.71,8853.0,100.59,100.71,100.54,100.71,8853.0
2019-06-05 13:50:00,100.72,100.9,100.59,100.6,21803.0,100.72,100.9,100.59,100.6,21803.0
2019-06-05 14:00:00,100.59,100.64,100.43,100.56,10371.0,100.59,100.64,100.43,100.56,10371.0
2019-06-05 14:10:00,100.6,100.73,100.51,100.55,15839.0,100.6,100.73,100.51,100.55,15839.0
2019-06-05 14:20:00,100.53,100.59,100.48,100.56,10452.0,100.53,100.59,100.48,100.56,10452.0
2019-06-05 14:30:00,100.55,100.62,100.54,100.55,13547.0,100.55,100.62,100.54,100.55,13547.0
2019-06-05 14:40:00,100.56,100.56,100.34,100.37,18842.0,100.56,100.56,100.34,100.37,18842.0
2019-06-05 14:50:00,100.31,100.39,100.27,100.37,15527.0,100.31,100.39,100.27,100.37,15527.0
2019-06-05 15:00:00,100.39,100.42,100.23,100.25,26036.0,100.39,100.42,100.23,100.25,26036.0
2019-06-05 15:10:00,100.26,100.28,100.13,100.21,31465.0,100.26,100.28,100.13,100.21,31465.0
2019-06-05 15:20:00,100.21,100.38,100.13,100.3,28682.0,100.21,100.38,100.13,100.3,28682.0
2019-06-05 15:30:00,100.3,100.33,100.06,100.13,38066.0,100.3,100.33,100.06,100.13,38066.0
2019-06-05 15:40:00,100.13,100.27,100.12,100.12,38846.0,100.13,100.27,100.12,100.12,38846.0
2019-06-05 15:50:00,100.13,100.39,100.13,100.25,118170.0,100.13,100.39,100.13,100.25,118170.0
2019-06-06 09:30:00,100.18,101.0,100.18,100.79,44991.0,100.18,101.0,100.18,100.79,44991.0
2019-06-06 09:40:00,100.82,100.93,100.7,100.8,6288.0,100.82,100.93,100.7,100.8,6288.0
2019-06-06 09:50:00,100.8,101.07,100.76,100.81,22515.0,100.8,101.07,100.76,100.81,22515.0
2019-06-06 10:00:00,100.86,101.06,100.84,100.87,12417.0,100.86,101.06,100.84,100.87,12417.0
2019-06-06 10:10:00,100.83,100.92,100.57,100.9,13063.0,100.83,100.92,100.57,100.9,13063.0
2019-06-06 10:20:00,100.87,101.17,100.84,101.16,26927.0,100.87,101.17,100.84,101.16,26927.0
2019-06-06 10:30:00,101.12,101.52,101.12,101.49,23332.0,101.12,101.52,101.12,101.49,23332.0
2019-06-06 10:40:00,101.49,101.72,101.42,101.47,21603.0,101.49,101.72,101.42,101.47,21603.0
2019-06-06 10:50:00,101.5,101.7,101.5,101.56,18221.0,101.5,101.7,101.5,101.56,18221.0
2019-06-06 11:00:00,101.57,101.75,101.55,101.69,13837.0,101.57,101.75,101.55,101.69,13837.0
2019-06-06 11:10:00,101.69,101.79,101.53,101.7,15301.0,101.69,101.79,101.53,101.7,15301.0
2019-06-06 11:20:00,101.69,101.75,101.6,101.75,8549.0,101.69,101.75,101.6,101.75,8549.0
2019-06-06 11:30:00,101.74,101.92,101.69,101.73,15003.0,101.74,101.92,101.69,101.73,15003.0
2019-06-06 11:40:00,101.71,101.85,101.48,101.5,20656.0,101.71,101.85,101.48,101.5,20656.0
2019-06-06 11:50:00,101.5,101.74,101.5,101.72,7185.0,101.5,101.74,101.5,101.72,7185.0
2019-06-06 12:00:00,101.7,101.92,101.67,101.87,33976.0,101.7,101.92,101.67,101.87,33976.0
2019-06-06 12:10:00,101.88,101.98,101.86,101.98,10709.0,101.88,101.98,101.86,101.98,10709.0
2019-06-06 12:20:00,101.96,102.13,101.92,102.09,18874.0,101.96,102.13,101.92,102.09,18874.0
2019-06-06 12:30:00,102.09,102.25,102.07,102.07,17102.0,102.09,102.25,102.07,102.07,17102.0
2019-06-06 12:40:00,102.09,102.34,102.09,102.33,19659.0,102.09,102.34,102.09,102.33,19659.0
2019-06-06 12:50:00,102.28,102.36,102.23,102.27,16069.0,102.28,102.36,102.23,102.27,16069.0
2019-06-06 13:00:00,102.31,102.51,102.31,102.49,12260.0,102.31,102.51,102.31,102.49,12260.0
2019-06-06 13:10:00,102.5,102.6,102.47,102.56,18141.0,102.5,102.6,102.47,102.56,18141.0
2019-06-06 13:20:00,102.59,102.59,102.39,102.53,14481.0,102.59,102.59,102.39,102.53,14481.0
2019-06-06 13:30:00,102.54,102.58,102.46,102.49,13112.0,102.54,102.58,102.46,102.49,13112.0
2019-06-06 13:40:00,102.47,102.51,102.39,102.45,16335.0,102.47,102.51,102.39,102.45,16335.0
2019-06-06 13:50:00,102.44,102.44,102.26,102.37,10846.0,102.44,102.44,102.26,102.37,10846.0
2019-06-06 14:00:00,102.37,102.4,102.29,102.36,6430.0,102.37,102.4,102.29,102.36,6430.0
2019-06-06 14:10:00,102.35,102.42,102.34,102.42,11234.0,102.35,102.42,102.34,102.42,11234.0
2019-06-06 14:20:00,102.39,102.45,102.35,102.38,10301.0,102.39,102.45,102.35,102.38,10301.0
2019-06-06 14:30:00,102.36,102.56,102.33,102.46,19958.0,102.36,102.56,102.33,102.46,19958.0
2019-06-06 14:40:00,102.44,102.57,102.41,102.42,10586.0,102.44,102.57,102.41,102.42,10586.0
2019-06-06 14:50:00,102.44,102.46,102.39,102.44,7320.0,102.44,102.46,102.39,102.44,7320.0
2019-06-06 15:00:00,102.44,102.49,102.3,102.33,30373.0,102.44,102.49,102.3,102.33,30373.0
2019-06-06 15:10:00,102.33,102.4,102.28,102.34,21024.0,102.33,102.4,102.28,102.34,21024.0
2019-06-06 15:20:00,102.34,102.35,102.15,102.26,35034.0,102.34,102.35,102.15,102.26,35034.0
2019-06-06 15:30:00,102.25,102.48,102.19,102.35,43777.0,102.25,102.48,102.19,102.35,43777.0
2019-06-06 15:40:00,102.36,102.38,102.2,102.35,56197.0,102.36,102.38,102.2,102.35,56197.0
2019-06-06 15:50:00,102.34,102.48,102.13,102.23,159866.0,102.34,102.48,102.13,102.23,159866.0
2019-06-07 09:30:00,102.58,103.06,102.15,102.96,67360.0,102.58,103.06,102.15,102.96,67360.0
2019-06-07 09:40:00,102.96,103.52,102.85,102.85,53981.0,102.96,103.52,102.85,102.85,53981.0
2019-06-07 09:50:00,102.78,103.5,102.78,103.47,18537.0,102.78,103.5,102.78,103.47,18537.0
2019-06-07 10:00:00,103.47,103.6,103.01,103.04,41577.0,103.47,103.6,103.01,103.04,41577.0
2019-06-07 10:10:00,103.12,103.27,102.94,103.27,5500.0,103.12,103.27,102.94,103.27,5500.0
2019-06-07 10:20:00,103.24,103.29,103.05,103.18,8272.0,103.24,103.29,103.05,103.18,8272.0
2019-06-07 10:30:00,103.23,103.47,103.23,103.33,7509.0,103.23,103.47,103.23,103.33,7509.0
2019-06-07 10:40:00,103.35,103.56,103.28,103.45,23263.0,103.35,103.56,103.28,103.45,23263.0
2019-06-07 10:50:00,103.45,103.73,103.37,103.71,35082.0,103.45,103.73,103.37,103.71,35082.0
2019-06-07 11:00:00,103.68,103.72,103.34,103.36,14932.0,103.68,103.72,103.34,103.36,14932.0
2019-06-07 11:10:00,103.32,103.38,103.25,103.25,15594.0,103.32,103.38,103.25,103.25,15594.0
2019-06-07 11:20:00,103.27,103.37,103.17,103.18,14080.0,103.27,103.37,103.17,103.18,14080.0
2019-06-07 11:30:00,103.2,103.2,102.81,102.91,23969.0,103.2,103.2,102.81,102.91,23969.0
2019-06-07 11:40:00,102.96,103.02,102.83,102.96,25829.0,102.96,103.02,102.83,102.96,25829.0
2019-06-07 11:50:00,102.93,102.97,102.5,102.6,92971.0,102.93,102.97,102.5,102.6,92971.0
2019-06-07 12:00:00,102.61,102.85,102.58,102.75,39046.0,102.61,102.85,102.58,102.75,39046.0
2019-06-07 12:10:00,102.75,102.94,102.64,102.83,104744.0,102.75,102.94,102.64,102.83,104744.0
2019-06-07 12:20:00,102.83,102.94,102.74,102.88,23868.0,102.83,102.94,102.74,102.88,23868.0
2019-06-07 12:30:00,102.88,103.0,102.83,102.83,13112.0,102.88,103.0,102.83,102.83,13112.0
2019-06-07 12:40:00,102.86,102.9,102.81,102.86,17862.0,102.86,102.9,102.81,102.86,17862.0
2019-06-07 12:50:00,102.86,103.0,102.78,102.85,14673.0,102.86,103.0,102.78,102.85,14673.0
2019-06-07 13:00:00,102.87,102.9,102.77,102.84,20004.0,102.87,102.9,102.77,102.84,20004.0
2019-06-07 13:10:00,102.83,103.02,102.81,102.99,10012.0,102.83,103.02,102.81,102.99,10012.0
2019-06-07 13:20:00,103.04,103.04,102.87,102.92,11255.0,103.04,103.04,102.87,102.92,11255.0
2019-06-07 13:30:00,102.92,102.95,102.79,102.92,29871.0,102.92,102.95,102.79,102.92,29871.0
2019-06-07 13:40:00,102.95,103.2,102.95,103.09,8511.0,102.95,103.2,102.95,103.09,8511.0
2019-06-07 13:50:00,103.07,103.15,103.02,103.03,39057.0,103.07,103.15,103.02,103.03,39057.0
2019-06-07 14:00:00,103.05,103.08,102.84,102.87,41129.0,103.05,103.08,102.84,102.87,41129.0
2019-06-07 14:10:00,102.88,103.06,102.83,103.05,21701.0,102.88,103.06,102.83,103.05,21701.0
2019-06-07 14:20:00,103.06,103.12,102.88,102.88,20783.0,103.06,103.12,102.88,102.88,20783.0
2019-06-07 14:30:00,102.88,102.92,102.82,102.89,19745.0,102.88,102.92,102.82,102.89,19745.0
2019-06-07 14:40:00,102.89,102.92,102.74,102.76,11704.0,102.89,102.92,102.74,102.76,11704.0
2019-06-07 14:50:00,102.74,102.8,102.53,102.65,10252.0,102.74,102.8,102.53,102.65,10252.0
2019-06-07 15:00:00,102.67,102.82,102.67,102.77,19642.0,102.67,102.82,102.67,102.77,19642.0
2019-06-07 15:10:00,102.79,102.84,102.72,102.77,13634.0,102.79,102.84,102.72,102.77,13634.0
2019-06-07 15:20:00,102.78,102.95,102.72,102.75,22267.0,102.78,102.95,102.72,102.75,22267.0
2019-06-07 15:30:00,102.74,102.82,102.74,102.78,26074.0,102.74,102.82,102.74,102.78,26074.0
2019-06-07 15:40:00,102.8,102.87,102.72,102.79,40733.0,102.8,102.87,102.72,102.79,40733.0
2019-06-07 15:50:00,102.8,102.84,102.6,102.63,126752.0,102.8,102.84,102.6,102.63,126752.0
2019-06-10 09:30:00,102.7,103.09,102.36,102.91,52220.0,102.7,103.09,102.36,102.91,52220.0
2019-06-10 09:40:00,103.0,103.04,102.68,102.74,27176.0,103.0,103.04,102.68,102.74,27176.0
2019-06-10 09:50:00,102.79,103.22,102.74,103.17,62707.0,102.79,103.22,102.74,103.17,62707.0
2019-06-10 10:00:00,103.16,103.39,103.11,103.39,26889.0,103.16,103.39,103.11,103.39,26889.0
2019-06-10 10:10:00,103.36,103.45,103.2,103.26,28094.0,103.36,103.45,103.2,103.26,28094.0
2019-06-10 10:20:00,103.19,103.22,102.69,102.75,299366.0,103.19,103.22,102.69,102.75,299366.0
2019-06-10 10:30:00,102.75,103.01,102.75,103.01,20011.0,102.75,103.01,102.75,103.01,20011.0
2019-06-10 10:40:00,103.03,103.39,102.97,103.31,25483.0,103.03,103.39,102.97,103.31,25483.0
2019-06-10 10:50:00,103.29,103.29,103.02,103.04,45210.0,103.29,103.29,103.02,103.04,45210.0
2019-06-10 11:00:00,103.05,103.32,103.01,103.28,54396.0,103.05,103.32,103.01,103.28,54396.0
2019-06-10 11:10:00,103.32,103.59,103.27,103.3,28093.0,103.32,103.59,103.27,103.3,28093.0
2019-06-10 11:20:00,103.32,103.35,103.13,103.14,28804.0,103.32,103.35,103.13,103.14,28804.0
2019-06-10 11:30:00,103.17,103.34,103.12,103.31,16723.0,103.17,103.34,103.12,103.31,16723.0
2019-06-10 11:40:00,103.33,103.62,103.31,103.52,31339.0,103.33,103.62,103.31,103.52,31339.0
2019-06-10 11:50:00,103.53,103.85,103.44,103.71,66528.0,103.53,103.85,103.44,103.71,66528.0
2019-06-10 12:00:00,103.7,104.14,103.65,104.14,24664.0,103.7,104.14,103.65,104.14,24664.0
2019-06-10 12:10:00,104.14,104.18,104.01,104.16,21361.0,104.14,104.18,104.01,104.16,21361.0
2019-06-10 12:20:00,104.13,104.22,104.0,104.05,21702.0,104.13,104.22,104.0,104.05,21702.0
2019-06-10 12:30:00,104.05,104.1,103.9,104.03,32225.0,104.05,104.1,103.9,104.03,32225.0
2019-06-10 12:40:00,104.06,104.27,104.06,104.27,18412.0,104.06,104.27,104.06,104.27,18412.0
2019-06-10 12:50:00,104.24,104.29,104.17,104.25,17313.0,104.24,104.29,104.17,104.25,17313.0
2019-06-10 13:00:00,104.25,104.41,104.09,104.15,54281.0,104.25,104.41,104.09,104.15,54281.0
2019-06-10 13:10:00,104.15,104.36,104.15,104.29,21747.0,104.15,104.36,104.15,104.29,21747.0
2019-06-10 13:20:00,104.3,104.3,104.06,104.08,14554.0,104.3,104.3,104.06,104.08,14554.0
2019-06-10 13:30:00,104.09,104.35,104.09,104.35,8747.0,104.09,104.35,104.09,104.35,8747.0
2019-06-10 13:40:00,104.34,104.37,104.12,104.21,16505.0,104.34,104.37,104.12,104.21,16505.0
2019-06-10 13:50:00,104.21,104.22,103.89,103.93,21140.0,104.21,104.22,103.89,103.93,21140.0
2019-06-10 14:00:00,103.93,103.96,103.78,103.84,17302.0,103.93,103.96,103.78,103.84,17302.0
2019-06-10 14:10:00,103.85,103.87,103.66,103.68,29000.0,103.85,103.87,103.66,103.68,29000.0
2019-06-10 14:20:00,103.68,103.82,103.67,103.8,17352.0,103.68,103.82,103.67,103.8,17352.0
2019-06-10 14:30:00,103.81,104.02,103.73,103.99,18770.0,103.81,104.02,103.73,103.99,18770.0
2019-06-10 14:40:00,103.98,104.01,103.91,103.98,18233.0,103.98,104.01,103.91,103.98,18233.0
2019-06-10 14:50:00,103.99,104.07,103.93,104.02,24036.0,103.99,104.07,103.93,104.02,24036.0
2019-06-10 15:00:00,104.02,104.14,103.99,104.1,27940.0,104.02,104.14,103.99,104.1,27940.0
2019-06-10 15:10:00,104.1,104.18,103.99,104.02,22707.0,104.1,104.18,103.99,104.02,22707.0
2019-06-10 15:20:00,104.02,104.04,103.92,103.93,27331.0,104.02,104.04,103.92,103.93,27331.0
2019-06-10 15:30:00,103.92,103.92,103.77,103.84,40652.0,103.92,103.92,103.77,103.84,40652.0
2019-06-10 15:40:00,103.84,103.92,103.78,103.86,64373.0,103.84,103.92,103.78,103.86,64373.0
2019-06-10 15:50:00,103.88,103.93,103.7,103.81,129416.0,103.88,103.93,103.7,103.81,129416.0
2019-06-11 09:30:00,108.0,108.3,106.51,106.84,375872.0,108.0,108.3,106.51,106.84,375872.0
2019-06-11 09:40:00,106.88,107.7,106.78,107.11,143566.0,106.88,107.7,106.78,107.11,143566.0
2019-06-11 09:50:00,107.14,107.9,107.11,107.39,113125.0,107.14,107.9,107.11,107.39,113125.0
2019-06-11 10:00:00,107.46,107.53,106.8,107.14,83068.0,107.46,107.53,106.8,107.14,83068.0
2019-06-11 10:10:00,107.13,107.53,107.03,107.33,63610.0,107.13,107.53,107.03,107.33,63610.0
2019-06-11 10:20:00,107.34,107.5,107.16,107.34,48578.0,107.34,107.5,107.16,107.34,48578.0
2019-06-11 10:30:00,107.3,107.4,106.99,107.16,70593.0,107.3,107.4,106.99,107.16,70593.0
2019-06-11 10:40:00,107.18,107.29,107.04,107.09,73401.0,107.18,107.29,107.04,107.09,73401.0
2019-06-11 10:50:00,107.11,107.11,106.83,107.11,117269.0,107.11,107.11,106.83,107.11,117269.0
2019-06-11 11:00:00,107.09,107.19,107.06,107.12,46965.0,107.09,107.19,107.06,107.12,46965.0
2019-06-11 11:10:00,107.1,107.14,106.89,107.04,80518.0,107.1,107.14,106.89,107.04,80518.0
2019-06-11 11:20:00,107.02,107.03,106.52,106.64,62805.0,107.02,107.03,106.52,106.64,62805.0
2019-06-11 11:30:00,106.66,106.69,106.51,106.62,37340.0,106.66,106.69,106.51,106.62,37340.0
2019-06-11 11:40:00,106.63,106.76,106.57,106.69,30427.0,106.63,106.76,106.57,106.69,30427.0
2019-06-11 11:50:00,106.67,106.75,106.53,106.56,50568.0,106.67,106.75,106.53,106.56,50568.0
2019-06-11 12:00:00,106.54,106.57,106.01,106.14,73311.0,106.54,106.57,106.01,106.14,73311.0
2019-06-11 12:10:00,106.16,106.23,105.94,106.03,29800.0,106.16,106.23,105.94,106.03,29800.0
2019-06-11 12:20:00,106.01,106.11,105.8,105.91,37790.0,106.01,106.11,105.8,105.91,37790.0
2019-06-11 12:30:00,105.92,106.1,105.8,105.9,22345.0,105.92,106.1,105.8,105.9,22345.0
2019-06-11 12:40:00,105.91,105.95,105.66,105.76,24371.0,105.91,105.95,105.66,105.76,24371.0
2019-06-11 12:50:00,105.74,105.74,105.36,105.38,31402.0,105.74,105.74,105.36,105.38,31402.0
2019-06-11 13:00:00,105.36,105.64,105.36,105.63,14841.0,105.36,105.64,105.36,105.63,14841.0
2019-06-11 13:10:00,105.6,105.97,105.56,105.82,26017.0,105.6,105.97,105.56,105.82,26017.0
2019-06-11 13:20:00,105.81,105.84,105.67,105.78,17860.0,105.81,105.84,105.67,105.78,17860.0
2019-06-11 13:30:00,105.75,105.89,105.7,105.85,18843.0,105.75,105.89,105.7,105.85,18843.0
2019-06-11 13:40:00,105.85,105.95,105.83,105.94,26526.0,105.85,105.95,105.83,105.94,26526.0
2019-06-11 13:50:00,105.94,106.13,105.89,106.02,80583.0,105.94,106.13,105.89,106.02,80583.0
2019-06-11 14:00:00,105.99,106.2,105.96,106.13,34779.0,105.99,106.2,105.96,106.13,34779.0
2019-06-11 14:10:00,106.13,106.29,106.06,106.17,63983.0,106.13,106.29,106.06,106.17,63983.0
2019-06-11 14:20:00,106.16,106.33,106.15,106.25,67889.0,106.16,106.33,106.15,106.25,67889.0
2019-06-11 14:30:00,106.22,106.25,105.77,105.87,46318.0,106.22,106.25,105.77,105.87,46318.0
2019-06-11 14:40:00,105.87,105.88,105.71,105.78,18253.0,105.87,105.88,105.71,105.78,18253.0
2019-06-11 14:50:00,105.79,105.9,105.76,105.78,27124.0,105.79,105.9,105.76,105.78,27124.0
2019-06-11 15:00:00,105.8,105.95,105.78,105.92,37730.0,105.8,105.95,105.78,105.92,37730.0
2019-06-11 15:10:00,105.94,106.07,105.91,105.97,33803.0,105.94,106.07,105.91,105.97,33803.0
2019-06-11 15:20:00,106.0,106.15,106.0,106.12,36220.0,106.0,106.15,106.0,106.12,36220.0
2019-06-11 15:30:00,106.13,106.27,106.03,106.2,59773.0,106.13,106.27,106.03,106.2,59773.0
2019-06-11 15:40:00,106.19,106.53,106.14,106.5,88657.0,106.19,106.53,106.14,106.5,88657.0
2019-06-11 15:50:00,106.48,106.77,106.29,106.54,308058.0,106.48,106.77,106.29,106.54,308058.0
2019-06-12 09:30:00,106.15,106.62,106.15,106.42,46688.0,106.15,106.62,106.15,106.42,46688.0
2019-06-12 09:40:00,106.5,107.1,106.46,107.07,49611.0,106.5,107.1,106.46,107.07,49611.0
2019-06-12 09:50:00,107.04,107.24,107.0,107.18,31550.0,107.04,107.24,107.0,107.18,31550.0
2019-06-12 10:00:00,107.14,107.43,107.06,107.09,26327.0,107.14,107.43,107.06,107.09,26327.0
2019-06-12 10:10:00,107.14,107.17,106.78,106.81,27252.0,107.14,107.17,106.78,106.81,27252.0
2019-06-12 10:20:00,106.82,106.94,106.79,106.88,27097.0,106.82,106.94,106.79,106.88,27097.0
2019-06-12 10:30:00,106.9,107.4,106.82,107.4,29047.0,106.9,107.4,106.82,107.4,29047.0
2019-06-12 10:40:00,107.4,107.72,107.37,107.68,26355.0,107.4,107.72,107.37,107.68,26355.0
2019-06-12 10:50:00,107.72,107.83,107.65,107.68,26357.0,107.72,107.83,107.65,107.68,26357.0
2019-06-12 11:00:00,107.69,107.92,107.41,107.41,32183.0,107.69,107.92,107.41,107.41,32183.0
2019-06-12 11:10:00,107.43,107.62,107.4,107.57,15000.0,107.43,107.62,107.4,107.57,15000.0
2019-06-12 11:20:00,107.6,107.6,107.22,107.3,15775.0,107.6,107.6,107.22,107.3,15775.0
2019-06-12 11:30:00,107.31,107.45,107.24,107.27,16978.0,107.31,107.45,107.24,107.27,16978.0
2019-06-12 11:40:00,107.27,107.37,107.16,107.16,15213.0,107.27,107.37,107.16,107.16,15213.0
2019-06-12 11:50:00,107.15,107.23,107.04,107.14,18421.0,107.15,107.23,107.04,107.14,18421.0
2019-06-12 12:00:00,107.11,107.21,107.1,107.14,12352.0,107.11,107.21,107.1,107.14,12352.0
2019-06-12 12:10:00,107.15,107.19,107.02,107.11,14315.0,107.15,107.19,107.02,107.11,14315.0
2019-06-12 12:20:00,107.09,107.17,107.02,107.07,17103.0,107.09,107.17,107.02,107.07,17103.0
2019-06-12 12:30:00,107.09,107.18,106.93,107.04,14115.0,107.09,107.18,106.93,107.04,14115.0
2019-06-12 12:40:00,107.05,107.12,106.94,107.1,11621.0,107.05,107.12,106.94,107.1,11621.0
2019-06-12 12:50:00,107.12,107.21,107.09,107.17,11812.0,107.12,107.21,107.09,107.17,11812.0
2019-06-12 13:00:00,107.15,107.15,107.04,107.08,17665.0,107.15,107.15,107.04,107.08,17665.0
2019-06-12 13:10:00,107.09,107.12,106.95,107.07,12601.0,107.09,107.12,106.95,107.07,12601.0
2019-06-12 13:20:00,107.08,107.18,107.01,107.06,17711.0,107.08,107.18,107.01,107.06,17711.0
2019-06-12 13:30:00,107.05,107.13,106.99,107.06,8646.0,107.05,107.13,106.99,107.06,8646.0
2019-06-12 13:40:00,107.04,107.13,106.99,107.1,13817.0,107.04,107.13,106.99,107.1,13817.0
2019-06-12 13:50:00,107.11,107.16,106.98,107.01,11481.0,107.11,107.16,106.98,107.01,11481.0
2019-06-12 14:00:00,107.04,107.14,107.03,107.14,15731.0,107.04,107.14,107.03,107.14,15731.0
2019-06-12 14:10:00,107.14,107.32,107.13,107.18,18459.0,107.14,107.32,107.13,107.18,18459.0
2019-06-12 14:20:00,107.19,107.47,107.18,107.45,33491.0,107.19,107.47,107.18,107.45,33491.0
2019-06-12 14:30:00,107.47,107.48,107.24,107.42,30390.0,107.47,107.48,107.24,107.42,30390.0
2019-06-12 14:40:00,107.44,107.76,107.41,107.68,19926.0,107.44,107.76,107.41,107.68,19926.0
2019-06-12 14:50:00,107.68,107.75,107.59,107.6,16129.0,107.68,107.75,107.59,107.6,16129.0
2019-06-12 15:00:00,107.62,107.63,107.45,107.54,23043.0,107.62,107.63,107.45,107.54,23043.0
2019-06-12 15:10:00,107.53,107.58,107.47,107.55,26247.0,107.53,107.58,107.47,107.55,26247.0
2019-06-12 15:20:00,107.53,107.58,107.35,107.53,32749.0,107.53,107.58,107.35,107.53,32749.0
2019-06-12 15:30:00,107.53,107.73,107.5,107.67,68448.0,107.53,107.73,107.5,107.67,68448.0
2019-06-12 15:40:00,107.67,107.98,107.65,107.82,103933.0,107.67,107.98,107.65,107.82,103933.0
2019-06-12 15:50:00,107.83,108.16,107.82,108.11,296111.0,107.83,108.16,107.82,108.11,296111.0
2019-06-13 09:30:00,108.27,108.37,107.62,108.08,41902.0,108.27,108.37,107.62,108.08,41902.0
2019-06-13 09:40:00,108.07,108.25,107.65,107.83,13896.0,108.07,108.25,107.65,107.83,13896.0
2019-06-13 09:50:00,107.85,108.03,107.79,107.94,35644.0,107.85,108.03,107.79,107.94,35644.0
2019-06-13 10:00:00,107.95,108.1,107.84,107.94,9790.0,107.95,108.1,107.84,107.94,9790.0
2019-06-13 10:10:00,107.95,108.38,107.92,108.23,11626.0,107.95,108.38,107.92,108.23,11626.0
2019-06-13 10:20:00,108.18,108.29,108.11,108.2,13762.0,108.18,108.29,108.11,108.2,13762.0
2019-06-13 10:30:00,108.23,108.27,107.94,107.99,25842.0,108.23,108.27,107.94,107.99,25842.0
2019-06-13 10:40:00,107.99,108.0,107.66,107.77,27392.0,107.99,108.0,107.66,107.77,27392.0
2019-06-13 10:50:00,107.76,107.91,107.4,107.41,33158.0,107.76,107.91,107.4,107.41,33158.0
2019-06-13 11:00:00,107.41,107.46,107.12,107.15,37441.0,107.41,107.46,107.12,107.15,37441.0
2019-06-13 11:10:00,107.13,107.34,107.1,107.17,17906.0,107.13,107.34,107.1,107.17,17906.0
2019-06-13 11:20:00,107.21,107.4,107.18,107.35,18364.0,107.21,107.4,107.18,107.35,18364.0
2019-06-13 11:30:00,107.35,107.57,107.31,107.57,14714.0,107.35,107.57,107.31,107.57,14714.0
2019-06-13 11:40:00,107.54,107.55,107.41,107.51,27674.0,107.54,107.55,107.41,107.51,27674.0
2019-06-13 11:50:00,107.55,107.89,107.54,107.83,34198.0,107.55,107.89,107.54,107.83,34198.0
2019-06-13 12:00:00,107.83,107.98,107.77,107.91,13275.0,107.83,107.98,107.77,107.91,13275.0
2019-06-13 12:10:00,107.91,107.96,107.86,107.92,12266.0,107.91,107.96,107.86,107.92,12266.0
2019-06-13 12:20:00,107.92,108.06,107.87,108.0,24269.0,107.92,108.06,107.87,108.0,24269.0
2019-06-13 12:30:00,108.0,108.03,107.86,107.86,16065.0,108.0,108.03,107.86,107.86,16065.0
2019-06-13 12:40:00,107.87,108.16,107.87,108.07,20150.0,107.87,108.16,107.87,108.07,20150.0
2019-06-13 12:50:00,108.09,108.18,108.03,108.17,10702.0,108.09,108.18,108.03,108.17,10702.0
2019-06-13 13:00:00,108.2,108.22,108.11,108.12,13236.0,108.2,108.22,108.11,108.12,13236.0
2019-06-13 13:10:00,108.14,108.17,108.02,108.04,14450.0,108.14,108.17,108.02,108.04,14450.0
2019-06-13 13:20:00,108.04,108.08,107.94,108.02,14038.0,108.04,108.08,107.94,108.02,14038.0
2019-06-13 13:30:00,108.01,108.04,107.94,108.0,13041.0,108.01,108.04,107.94,108.0,13041.0
2019-06-13 13:40:00,108.0,108.0,107.91,107.97,30211.0,108.0,108.0,107.91,107.97,30211.0
2019-06-13 13:50:00,107.98,108.01,107.95,107.98,13704.0,107.98,108.01,107.95,107.98,13704.0
2019-06-13 14:00:00,107.97,108.09,107.93,108.07,18811.0,107.97,108.09,107.93,108.07,18811.0
2019-06-13 14:10:00,108.06,108.13,107.99,108.03,18257.0,108.06,108.13,107.99,108.03,18257.0
2019-06-13 14:20:00,108.04,108.2,108.01,108.16,16784.0,108.04,108.2,108.01,108.16,16784.0
2019-06-13 14:30:00,108.17,108.22,108.06,108.21,36677.0,108.17,108.22,108.06,108.21,36677.0
2019-06-13 14:40:00,108.2,108.25,108.12,108.23,17612.0,108.2,108.25,108.12,108.23,17612.0
2019-06-13 14:50:00,108.25,108.26,108.16,108.18,22102.0,108.25,108.26,108.16,108.18,22102.0
2019-06-13 15:00:00,108.17,108.17,108.01,108.07,45251.0,108.17,108.17,108.01,108.07,45251.0
2019-06-13 15:10:00,108.08,108.15,108.04,108.12,31447.0,108.08,108.15,108.04,108.12,31447.0
2019-06-13 15:20:00,108.12,108.14,107.97,107.98,36747.0,108.12,108.14,107.97,107.98,36747.0
2019-06-13 15:30:00,107.98,108.11,107.97,108.11,40382.0,107.98,108.11,107.97,108.11,40382.0
2019-06-13 15:40:00,108.1,108.31,108.05,108.31,69504.0,108.1,108.31,108.05,108.31,69504.0
2019-06-13 15:50:00,108.31,108.73,108.28,108.67,224403.0,108.31,108.73,108.28,108.67,224403.0
2019-06-14 09:30:00,108.98,109.56,108.93,109.39,56448.0,108.98,109.56,108.93,109.39,56448.0
2019-06-14 09:40:00,109.37,109.92,109.23,109.63,44923.0,109.37,109.92,109.23,109.63,44923.0
2019-06-14 09:50:00,109.66,110.48,109.53,110.47,77680.0,109.66,110.48,109.53,110.47,77680.0
2019-06-14 10:00:00,110.37,111.12,110.08,110.19,121356.0,110.37,111.12,110.08,110.19,121356.0
2019-06-14 10:10:00,110.2,110.29,109.67,109.97,76514.0,110.2,110.29,109.67,109.97,76514.0
2019-06-14 10:20:00,109.95,110.14,109.8,110.07,68576.0,109.95,110.14,109.8,110.07,68576.0
2019-06-14 10:30:00,110.13,110.19,109.78,109.78,31508.0,110.13,110.19,109.78,109.78,31508.0
2019-06-14 10:40:00,109.77,109.96,109.59,109.81,17479.0,109.77,109.96,109.59,109.81,17479.0
2019-06-14 10:50:00,109.84,109.97,109.69,109.94,45029.0,109.84,109.97,109.69,109.94,45029.0
2019-06-14 11:00:00,109.97,109.98,109.75,109.85,28360.0,109.97,109.98,109.75,109.85,28360.0
2019-06-14 11:10:00,109.83,109.89,109.68,109.87,33728.0,109.83,109.89,109.68,109.87,33728.0
2019-06-14 11:20:00,109.85,109.97,109.81,109.91,14986.0,109.85,109.97,109.81,109.91,14986.0
2019-06-14 11:30:00,109.9,110.03,109.75,109.97,20839.0,109.9,110.03,109.75,109.97,20839.0
2019-06-14 11:40:00,109.98,110.12,109.97,110.06,27811.0,109.98,110.12,109.97,110.06,27811.0
2019-06-14 11:50:00,110.05,110.22,109.99,110.16,22404.0,110.05,110.22,109.99,110.16,22404.0
2019-06-14 12:00:00,110.14,110.17,109.93,110.15,31637.0,110.14,110.17,109.93,110.15,31637.0
2019-06-14 12:10:00,110.13,110.13,109.84,109.84,22312.0,110.13,110.13,109.84,109.84,22312.0
2019-06-14 12:20:00,109.83,110.12,109.71,110.0,24940.0,109.83,110.12,109.71,110.0,24940.0
2019-06-14 12:30:00,110.0,110.01,109.89,109.93,21516.0,110.0,110.01,109.89,109.93,21516.0
2019-06-14 12:40:00,109.93,109.96,109.81,109.96,10855.0,109.93,109.96,109.81,109.96,10855.0
2019-06-14 12:50:00,109.97,109.98,109.84,109.93,21261.0,109.97,109.98,109.84,109.93,21261.0
2019-06-14 13:00:00,109.92,110.0,109.9,109.94,12772.0,109.92,110.0,109.9,109.94,12772.0
2019-06-14 13:10:00,109.95,109.99,109.88,109.9,13901.0,109.95,109.99,109.88,109.9,13901.0
2019-06-14 13:20:00,109.91,109.99,109.88,109.95,18886.0,109.91,109.99,109.88,109.95,18886.0
2019-06-14 13:30:00,109.97,109.99,109.91,109.95,11418.0,109.97,109.99,109.91,109.95,11418.0
2019-06-14 13:40:00,109.94,110.0,109.91,109.97,13699.0,109.94,110.0,109.91,109.97,13699.0
2019-06-14 13:50:00,109.97,109.99,109.89,109.92,32991.0,109.97,109.99,109.89,109.92,32991.0
2019-06-14 14:00:00,109.9,109.99,109.71,109.83,43237.0,109.9,109.99,109.71,109.83,43237.0
2019-06-14 14:10:00,109.81,109.86,109.73,109.84,15646.0,109.81,109.86,109.73,109.84,15646.0
2019-06-14 14:20:00,109.81,109.84,109.64,109.64,27934.0,109.81,109.84,109.64,109.64,27934.0
2019-06-14 14:30:00,109.66,109.79,109.62,109.79,9499.0,109.66,109.79,109.62,109.79,9499.0
2019-06-14 14:40:00,109.75,109.85,109.75,109.79,12653.0,109.75,109.85,109.75,109.79,12653.0
2019-06-14 14:50:00,109.77,109.86,109.72,109.83,15257.0,109.77,109.86,109.72,109.83,15257.0
2019-06-14 15:00:00,109.83,110.0,109.81,110.0,17961.0,109.83,110.0,109.81,110.0,17961.0
2019-06-14 15:10:00,110.0,110.01,109.8,109.85,30840.0,110.0,110.01,109.8,109.85,30840.0
2019-06-14 15:20:00,109.86,110.26,109.83,110.17,232611.0,109.86,110.26,109.83,110.17,232611.0
2019-06-14 15:30:00,110.17,110.29,110.08,110.15,58147.0,110.17,110.29,110.08,110.15,58147.0
2019-06-14 15:40:00,110.16,110.21,110.01,110.18,100319.0,110.16,110.21,110.01,110.18,100319.0
2019-06-14 15:50:00,110.19,110.5,110.14,110.32,267644.0,110.19,110.5,110.14,110.32,267644.0
2019-06-17 09:30:00,110.43,110.72,110.31,110.61,35627.0,110.43,110.72,110.31,110.61,35627.0
2019-06-17 09:40:00,110.64,110.76,109.74,109.74,22956.0,110.64,110.76,109.74,109.74,22956.0
2019-06-17 09:50:00,109.76,109.93,109.48,109.76,34284.0,109.76,109.93,109.48,109.76,34284.0
2019-06-17 10:00:00,109.73,109.8,109.5,109.53,19767.0,109.73,109.8,109.5,109.53,19767.0
2019-06-17 10:10:00,109.53,109.74,109.51,109.66,22388.0,109.53,109.74,109.51,109.66,22388.0
2019-06-17 10:20:00,109.67,109.99,109.66,109.96,22806.0,109.67,109.99,109.66,109.96,22806.0
2019-06-17 10:30:00,109.95,110.28,109.92,110.24,52922.0,109.95,110.28,109.92,110.24,52922.0
2019-06-17 10:40:00,110.23,110.24,109.98,110.01,28032.0,110.23,110.24,109.98,110.01,28032.0
2019-06-17 10:50:00,109.98,110.26,109.91,110.2,46763.0,109.98,110.26,109.91,110.2,46763.0
2019-06-17 11:00:00,110.2,110.24,109.94,110.04,19834.0,110.2,110.24,109.94,110.04,19834.0
2019-06-17 11:10:00,110.02,110.04,109.88,109.9,24563.0,110.02,110.04,109.88,109.9,24563.0
2019-06-17 11:20:00,109.91,110.0,109.82,109.97,17860.0,109.91,110.0,109.82,109.97,17860.0
2019-06-17 11:30:00,109.98,110.01,109.83,109.85,18347.0,109.98,110.01,109.83,109.85,18347.0
2019-06-17 11:40:00,109.83,109.85,109.71,109.78,19656.0,109.83,109.85,109.71,109.78,19656.0
2019-06-17 11:50:00,109.78,109.78,109.61,109.63,14309.0,109.78,109.78,109.61,109.63,14309.0
2019-06-17 12:00:00,109.63,109.64,109.46,109.46,17498.0,109.63,109.64,109.46,109.46,17498.0
2019-06-17 12:10:00,109.46,109.53,109.43,109.46,20038.0,109.46,109.53,109.43,109.46,20038.0
2019-06-17 12:20:00,109.46,109.46,109.2,109.27,55251.0,109.46,109.46,109.2,109.27,55251.0
2019-06-17 12:30:00,109.26,109.28,109.09,109.2,28190.0,109.26,109.28,109.09,109.2,28190.0
2019-06-17 12:40:00,109.2,109.28,109.12,109.22,37269.0,109.2,109.28,109.12,109.22,37269.0
2019-06-17 12:50:00,109.24,109.26,109.18,109.18,17313.0,109.24,109.26,109.18,109.18,17313.0
2019-06-17 13:00:00,109.19,109.23,109.01,109.05,22552.0,109.19,109.23,109.01,109.05,22552.0
2019-06-17 13:10:00,109.05,109.1,109.02,109.04,17961.0,109.05,109.1,109.02,109.04,17961.0
2019-06-17 13:20:00,109.04,109.06,108.92,108.93,24862.0,109.04,109.06,108.92,108.93,24862.0
2019-06-17 13:30:00,108.93,108.98,108.93,108.95,13323.0,108.93,108.98,108.93,108.95,13323.0
2019-06-17 13:40:00,108.97,109.01,108.94,108.95,11838.0,108.97,109.01,108.94,108.95,11838.0
2019-06-17 13:50:00,108.95,108.97,108.87,108.9,15202.0,108.95,108.97,108.87,108.9,15202.0
2019-06-17 14:00:00,108.91,109.03,108.87,108.93,18203.0,108.91,109.03,108.87,108.93,18203.0
2019-06-17 14:10:00,108.93,109.0,108.87,108.98,46592.0,108.93,109.0,108.87,108.98,46592.0
2019-06-17 14:20:00,108.98,109.02,108.79,108.79,21058.0,108.98,109.02,108.79,108.79,21058.0
2019-06-17 14:30:00,108.81,108.89,108.7,108.72,34818.0,108.81,108.89,108.7,108.72,34818.0
2019-06-17 14:40:00,108.71,108.71,108.53,108.56,21171.0,108.71,108.71,108.53,108.56,21171.0
2019-06-17 14:50:00,108.56,108.59,108.43,108.45,28118.0,108.56,108.59,108.43,108.45,28118.0
2019-06-17 15:00:00,108.45,108.49,108.31,108.43,58138.0,108.45,108.49,108.31,108.43,58138.0
2019-06-17 15:10:00,108.43,108.44,108.25,108.27,31441.0,108.43,108.44,108.25,108.27,31441.0
2019-06-17 15:20:00,108.26,108.34,108.18,108.33,39805.0,108.26,108.34,108.18,108.33,39805.0
2019-06-17 15:30:00,108.32,108.36,108.26,108.26,41966.0,108.32,108.36,108.26,108.26,41966.0
2019-06-17 15:40:00,108.26,108.29,108.16,108.2,64168.0,108.26,108.29,108.16,108.2,64168.0
2019-06-17 15:50:00,108.2,108.21,107.96,108.13,159622.0,108.2,108.21,107.96,108.13,159622.0
2019-06-18 09:30:00,109.25,109.99,108.67,108.99,39352.0,109.25,109.99,108.67,108.99,39352.0
2019-06-18 09:40:00,108.86,109.78,108.77,109.77,53671.0,108.86,109.78,108.77,109.77,53671.0
2019-06-18 09:50:00,109.74,110.11,109.58,109.72,86785.0,109.74,110.11,109.58,109.72,86785.0
2019-06-18 10:00:00,109.64,110.02,109.47,109.58,40030.0,109.64,110.02,109.47,109.58,40030.0
2019-06-18 10:10:00,109.53,109.63,109.19,109.21,16325.0,109.53,109.63,109.19,109.21,16325.0
2019-06-18 10:20:00,109.25,109.55,109.23,109.49,25568.0,109.25,109.55,109.23,109.49,25568.0
2019-06-18 10:30:00,109.5,109.57,109.34,109.46,30220.0,109.5,109.57,109.34,109.46,30220.0
2019-06-18 10:40:00,109.48,109.59,109.42,109.45,27029.0,109.48,109.59,109.42,109.45,27029.0
2019-06-18 10:50:00,109.48,109.69,109.44,109.67,42079.0,109.48,109.69,109.44,109.67,42079.0
2019-06-18 11:00:00,109.68,109.75,109.56,109.59,14794.0,109.68,109.75,109.56,109.59,14794.0
2019-06-18 11:10:00,109.6,109.67,109.57,109.62,9584.0,109.6,109.67,109.57,109.62,9584.0
2019-06-18 11:20:00,109.62,109.62,109.49,109.54,25605.0,109.62,109.62,109.49,109.54,25605.0
2019-06-18 11:30:00,109.54,109.86,109.54,109.86,10701.0,109.54,109.86,109.54,109.86,10701.0
2019-06-18 11:40:00,109.85,109.85,109.68,109.69,14932.0,109.85,109.85,109.68,109.69,14932.0
2019-06-18 11:50:00,109.69,109.71,109.56,109.61,16799.0,109.69,109.71,109.56,109.61,16799.0
2019-06-18 12:00:00,109.6,109.73,109.6,109.6,15742.0,109.6,109.73,109.6,109.6,15742.0
2019-06-18 12:10:00,109.59,109.62,109.52,109.59,10227.0,109.59,109.62,109.52,109.59,10227.0
2019-06-18 12:20:00,109.62,109.87,109.58,109.85,17130.0,109.62,109.87,109.58,109.85,17130.0
2019-06-18 12:30:00,109.88,109.95,109.85,109.92,10284.0,109.88,109.95,109.85,109.92,10284.0
2019-06-18 12:40:00,109.94,109.95,109.81,109.9,12506.0,109.94,109.95,109.81,109.9,12506.0
2019-06-18 12:50:00,109.89,109.94,109.72,109.82,28713.0,109.89,109.94,109.72,109.82,28713.0
2019-06-18 13:00:00,109.81,109.83,109.7,109.81,14002.0,109.81,109.83,109.7,109.81,14002.0
2019-06-18 13:10:00,109.79,109.86,109.76,109.85,9303.0,109.79,109.86,109.76,109.85,9303.0
2019-06-18 13:20:00,109.85,109.89,109.77,109.86,13446.0,109.85,109.89,109.77,109.86,13446.0
2019-06-18 13:30:00,109.87,109.94,109.84,109.92,17419.0,109.87,109.94,109.84,109.92,17419.0
2019-06-18 13:40:00,109.91,109.95,109.85,109.9,38032.0,109.91,109.95,109.85,109.9,38032.0
2019-06-18 13:50:00,109.92,109.94,109.85,109.91,13596.0,109.92,109.94,109.85,109.91,13596.0
2019-06-18 14:00:00,109.92,110.1,109.92,110.09,134072.0,109.92,110.1,109.92,110.09,134072.0
2019-06-18 14:10:00,110.08,110.09,109.93,109.96,19305.0,110.08,110.09,109.93,109.96,19305.0
2019-06-18 14:20:00,110.0,110.01,109.81,109.83,20672.0,110.0,110.01,109.81,109.83,20672.0
2019-06-18 14:30:00,109.81,109.88,109.75,109.79,35143.0,109.81,109.88,109.75,109.79,35143.0
2019-06-18 14:40:00,109.78,109.89,109.52,109.59,50601.0,109.78,109.89,109.52,109.59,50601.0
2019-06-18 14:50:00,109.6,109.62,109.46,109.51,34741.0,109.6,109.62,109.46,109.51,34741.0
2019-06-18 15:00:00,109.51,109.59,109.38,109.4,33481.0,109.51,109.59,109.38,109.4,33481.0
2019-06-18 15:10:00,109.41,109.51,109.38,109.5,16186.0,109.41,109.51,109.38,109.5,16186.0
2019-06-18 15:20:00,109.49,109.6,109.47,109.53,18848.0,109.49,109.6,109.47,109.53,18848.0
2019-06-18 15:30:00,109.53,109.58,109.44,109.48,25210.0,109.53,109.58,109.44,109.48,25210.0
2019-06-18 15:40:00,109.47,109.65,109.44,109.62,31305.0,109.47,109.65,109.44,109.62,31305.0
2019-06-18 15:50:00,109.62,109.64,109.31,109.47,210566.0,109.62,109.64,109.31,109.47,210566.0
2019-06-19 09:30:00,109.57,109.57,108.14,108.26,40404.0,109.57,109.57,108.14,108.26,40404.0
2019-06-19 09:40:00,108.2,108.34,107.64,107.98,48827.0,108.2,108.34,107.64,107.98,48827.0
2019-06-19 09:50:00,108.04,108.19,107.86,107.95,33993.0,108.04,108.19,107.86,107.95,33993.0
2019-06-19 10:00:00,108.03,108.34,107.97,108.17,33717.0,108.03,108.34,107.97,108.17,33717.0
2019-06-19 10:10:00,108.18,108.48,108.17,108.28,111290.0,108.18,108.48,108.17,108.28,111290.0
2019-06-19 10:20:00,108.27,108.33,107.91,107.97,68382.0,108.27,108.33,107.91,107.97,68382.0
2019-06-19 10:30:00,108.0,108.06,107.86,107.92,12278.0,108.0,108.06,107.86,107.92,12278.0
2019-06-19 10:40:00,107.92,108.33,107.87,108.32,15002.0,107.92,108.33,107.87,108.32,15002.0
2019-06-19 10:50:00,108.36,108.79,108.36,108.7,9730.0,108.36,108.79,108.36,108.7,9730.0
2019-06-19 11:00:00,108.74,109.22,108.74,109.1,21777.0,108.74,109.22,108.74,109.1,21777.0
2019-06-19 11:10:00,109.07,109.2,108.95,109.02,17003.0,109.07,109.2,108.95,109.02,17003.0
2019-06-19 11:20:00,109.04,109.04,108.73,108.73,12831.0,109.04,109.04,108.73,108.73,12831.0
2019-06-19 11:30:00,108.76,108.85,108.7,108.7,15715.0,108.76,108.85,108.7,108.7,15715.0
2019-06-19 11:40:00,108.69,108.8,108.62,108.67,9876.0,108.69,108.8,108.62,108.67,9876.0
2019-06-19 11:50:00,108.72,108.72,108.53,108.53,14122.0,108.72,108.72,108.53,108.53,14122.0
2019-06-19 12:00:00,108.55,108.55,108.36,108.42,11224.0,108.55,108.55,108.36,108.42,11224.0
2019-06-19 12:10:00,108.41,108.5,108.34,108.48,15049.0,108.41,108.5,108.34,108.48,15049.0
2019-06-19 12:20:00,108.47,108.61,108.44,108.52,36116.0,108.47,108.61,108.44,108.52,36116.0
2019-06-19 12:30:00,108.54,108.54,108.3,108.41,21211.0,108.54,108.54,108.3,108.41,21211.0
2019-06-19 12:40:00,108.39,108.54,108.34,108.42,7450.0,108.39,108.54,108.34,108.42,7450.0
2019-06-19 12:50:00,108.42,108.5,108.39,108.42,8559.0,108.42,108.5,108.39,108.42,8559.0
2019-06-19 13:00:00,108.41,108.42,108.29,108.32,17317.0,108.41,108.42,108.29,108.32,17317.0
2019-06-19 13:10:00,108.33,108.35,108.28,108.28,10839.0,108.33,108.35,108.28,108.28,10839.0
2019-06-19 13:20:00,108.28,108.37,108.27,108.32,15045.0,108.28,108.37,108.27,108.32,15045.0
2019-06-19 13:30:00,108.33,108.39,108.3,108.39,8187.0,108.33,108.39,108.3,108.39,8187.0
2019-06-19 13:40:00,108.4,108.42,108.34,108.38,47250.0,108.4,108.42,108.34,108.38,47250.0
2019-06-19 13:50:00,108.38,108.61,108.35,108.43,13558.0,108.38,108.61,108.35,108.43,13558.0
2019-06-19 14:00:00,108.46,109.19,108.21,108.93,49453.0,108.46,109.19,108.21,108.93,49453.0
2019-06-19 14:10:00,108.87,109.01,108.77,108.86,15701.0,108.87,109.01,108.77,108.86,15701.0
2019-06-19 14:20:00,108.8,108.88,108.67,108.83,20072.0,108.8,108.88,108.67,108.83,20072.0
2019-06-19 14:30:00,108.86,109.03,108.67,108.74,41765.0,108.86,109.03,108.67,108.74,41765.0
2019-06-19 14:40:00,108.72,108.83,108.66,108.68,43538.0,108.72,108.83,108.66,108.68,43538.0
2019-06-19 14:50:00,108.68,108.86,108.68,108.84,27896.0,108.68,108.86,108.68,108.84,27896.0
2019-06-19 15:00:00,108.84,109.06,108.83,108.98,22304.0,108.84,109.06,108.83,108.98,22304.0
2019-06-19 15:10:00,108.97,109.4,108.96,109.36,36883.0,108.97,109.4,108.96,109.36,36883.0
2019-06-19 15:20:00,109.35,109.45,109.21,109.26,26230.0,109.35,109.45,109.21,109.26,26230.0
2019-06-19 15:30:00,109.26,109.46,109.25,109.26,29316.0,109.26,109.46,109.25,109.26,29316.0
2019-06-19 15:40:00,109.27,109.56,109.21,109.43,37406.0,109.27,109.56,109.21,109.43,37406.0
2019-06-19 15:50:00,109.46,109.72,109.36,109.42,97775.0,109.46,109.72,109.36,109.42,97775.0
2019-06-20 09:30:00,110.5,111.06,109.73,109.94,60583.0,110.5,111.06,109.73,109.94,60583.0
2019-06-20 09:40:00,109.93,110.02,109.73,109.84,32826.0,109.93,110.02,109.73,109.84,32826.0
2019-06-20 09:50:00,109.83,110.14,109.73,110.09,28835.0,109.83,110.14,109.73,110.09,28835.0
2019-06-20 10:00:00,110.12,110.17,109.93,110.11,11107.0,110.12,110.17,109.93,110.11,11107.0
2019-06-20 10:10:00,110.16,110.35,110.08,110.08,13434.0,110.16,110.35,110.08,110.08,13434.0
2019-06-20 10:20:00,110.09,110.15,110.0,110.12,22996.0,110.09,110.15,110.0,110.12,22996.0
2019-06-20 10:30:00,110.15,110.31,109.8,110.07,35680.0,110.15,110.31,109.8,110.07,35680.0
2019-06-20 10:40:00,110.08,110.19,109.97,109.97,14740.0,110.08,110.19,109.97,109.97,14740.0
2019-06-20 10:50:00,109.98,109.99,109.84,109.94,14770.0,109.98,109.99,109.84,109.94,14770.0
2019-06-20 11:00:00,109.91,110.03,109.58,109.65,11813.0,109.91,110.03,109.58,109.65,11813.0
2019-06-20 11:10:00,109.63,109.72,109.57,109.59,13160.0,109.63,109.72,109.57,109.59,13160.0
2019-06-20 11:20:00,109.59,109.69,109.43,109.6,13264.0,109.59,109.69,109.43,109.6,13264.0
2019-06-20 11:30:00,109.6,109.6,109.45,109.48,11352.0,109.6,109.6,109.45,109.48,11352.0
2019-06-20 11:40:00,109.5,109.74,109.46,109.69,13022.0,109.5,109.74,109.46,109.69,13022.0
2019-06-20 11:50:00,109.69,109.81,109.68,109.8,12152.0,109.69,109.81,109.68,109.8,12152.0
2019-06-20 12:00:00,109.82,109.93,109.74,109.88,9633.0,109.82,109.93,109.74,109.88,9633.0
2019-06-20 12:10:00,109.83,109.85,109.44,109.48,25577.0,109.83,109.85,109.44,109.48,25577.0
2019-06-20 12:20:00,109.48,109.95,109.48,109.86,10697.0,109.48,109.95,109.48,109.86,10697.0
2019-06-20 12:30:00,109.85,109.87,109.74,109.79,9367.0,109.85,109.87,109.74,109.79,9367.0
2019-06-20 12:40:00,109.79,109.82,109.68,109.68,10235.0,109.79,109.82,109.68,109.68,10235.0
2019-06-20 12:50:00,109.73,109.79,109.6,109.75,11206.0,109.73,109.79,109.6,109.75,11206.0
2019-06-20 13:00:00,109.75,109.76,109.64,109.71,11650.0,109.75,109.76,109.64,109.71,11650.0
2019-06-20 13:10:00,109.73,109.75,109.64,109.71,12987.0,109.73,109.75,109.64,109.71,12987.0
2019-06-20 13:20:00,109.72,109.8,109.59,109.77,10673.0,109.72,109.8,109.59,109.77,10673.0
2019-06-20 13:30:00,109.8,109.82,109.63,109.73,11371.0,109.8,109.82,109.63,109.73,11371.0
2019-06-20 13:40:00,109.71,109.85,109.69,109.8,14236.0,109.71,109.85,109.69,109.8,14236.0
2019-06-20 13:50:00,109.81,109.96,109.79,109.94,13394.0,109.81,109.96,109.79,109.94,13394.0
2019-06-20 14:00:00,109.94,110.02,109.89,109.99,13903.0,109.94,110.02,109.89,109.99,13903.0
2019-06-20 14:10:00,110.0,110.13,109.93,110.11,13788.0,110.0,110.13,109.93,110.11,13788.0
2019-06-20 14:20:00,110.14,110.14,109.93,109.95,16590.0,110.14,110.14,109.93,109.95,16590.0
2019-06-20 14:30:00,109.95,110.22,109.92,110.14,20988.0,109.95,110.22,109.92,110.14,20988.0
2019-06-20 14:40:00,110.15,110.26,110.1,110.13,16157.0,110.15,110.26,110.1,110.13,16157.0
2019-06-20 14:50:00,110.12,110.4,110.08,110.39,36348.0,110.12,110.4,110.08,110.39,36348.0
2019-06-20 15:00:00,110.37,110.41,110.25,110.4,24503.0,110.37,110.41,110.25,110.4,24503.0
2019-06-20 15:10:00,110.4,110.5,110.39,110.5,29533.0,110.4,110.5,110.39,110.5,29533.0
2019-06-20 15:20:00,110.5,110.59,110.47,110.54,32130.0,110.5,110.59,110.47,110.54,32130.0
2019-06-20 15:30:00,110.51,110.69,110.42,110.68,35528.0,110.51,110.69,110.42,110.68,35528.0
2019-06-20 15:40:00,110.68,110.96,110.68,110.9,67330.0,110.68,110.96,110.68,110.9,67330.0
2019-06-20 15:50:00,110.89,111.0,110.81,110.81,164392.0,110.89,111.0,110.81,110.81,164392.0
2019-06-21 09:30:00,110.89,111.11,110.46,111.08,242757.0,110.89,111.11,110.46,111.08,242757.0
2019-06-21 09:40:00,111.02,111.82,111.02,111.64,202215.0,111.02,111.82,111.02,111.64,202215.0
2019-06-21 09:50:00,111.61,111.96,111.51,111.84,17838.0,111.61,111.96,111.51,111.84,17838.0
2019-06-21 10:00:00,111.9,112.3,111.88,112.11,37393.0,111.9,112.3,111.88,112.11,37393.0
2019-06-21 10:10:00,112.09,112.19,111.35,111.51,32942.0,112.09,112.19,111.35,111.51,32942.0
2019-06-21 10:20:00,111.54,111.7,111.44,111.61,9485.0,111.54,111.7,111.44,111.61,9485.0
2019-06-21 10:30:00,111.6,111.68,111.37,111.37,12175.0,111.6,111.68,111.37,111.37,12175.0
2019-06-21 10:40:00,111.42,111.54,111.3,111.37,11963.0,111.42,111.54,111.3,111.37,11963.0
2019-06-21 10:50:00,111.37,111.39,110.72,110.79,84289.0,111.37,111.39,110.72,110.79,84289.0
2019-06-21 11:00:00,110.79,111.64,110.76,111.5,39443.0,110.79,111.64,110.76,111.5,39443.0
2019-06-21 11:10:00,111.48,111.55,111.36,111.52,15334.0,111.48,111.55,111.36,111.52,15334.0
2019-06-21 11:20:00,111.57,111.64,111.33,111.38,10855.0,111.57,111.64,111.33,111.38,10855.0
2019-06-21 11:30:00,111.34,111.43,111.31,111.32,14261.0,111.34,111.43,111.31,111.32,14261.0
2019-06-21 11:40:00,111.32,111.35,111.18,111.22,27166.0,111.32,111.35,111.18,111.22,27166.0
2019-06-21 11:50:00,111.18,111.22,111.08,111.2,17187.0,111.18,111.22,111.08,111.2,17187.0
2019-06-21 12:00:00,111.2,111.41,111.18,111.39,13933.0,111.2,111.41,111.18,111.39,13933.0
2019-06-21 12:10:00,111.39,111.39,111.16,111.2,11031.0,111.39,111.39,111.16,111.2,11031.0
2019-06-21 12:20:00,111.22,111.53,111.22,111.51,17712.0,111.22,111.53,111.22,111.51,17712.0
2019-06-21 12:30:00,111.52,111.52,111.41,111.45,22369.0,111.52,111.52,111.41,111.45,22369.0
2019-06-21 12:40:00,111.44,111.51,111.44,111.5,20215.0,111.44,111.51,111.44,111.5,20215.0
2019-06-21 12:50:00,111.51,111.62,111.48,111.58,16139.0,111.51,111.62,111.48,111.58,16139.0
2019-06-21 13:00:00,111.6,111.66,111.53,111.63,10522.0,111.6,111.66,111.53,111.63,10522.0
2019-06-21 13:10:00,111.63,111.86,111.62,111.84,20922.0,111.63,111.86,111.62,111.84,20922.0
2019-06-21 13:20:00,111.85,111.85,111.67,111.77,15289.0,111.85,111.85,111.67,111.77,15289.0
2019-06-21 13:30:00,111.77,111.78,111.61,111.61,8554.0,111.77,111.78,111.61,111.61,8554.0
2019-06-21 13:40:00,111.62,111.69,111.6,111.66,8982.0,111.62,111.69,111.6,111.66,8982.0
2019-06-21 13:50:00,111.66,111.84,111.63,111.83,9860.0,111.66,111.84,111.63,111.83,9860.0
2019-06-21 14:00:00,111.84,112.0,111.84,111.98,15011.0,111.84,112.0,111.84,111.98,15011.0
2019-06-21 14:10:00,111.98,112.07,111.95,111.99,25205.0,111.98,112.07,111.95,111.99,25205.0
2019-06-21 14:20:00,112.02,112.17,112.0,112.12,29716.0,112.02,112.17,112.0,112.12,29716.0
2019-06-21 14:30:00,112.12,112.23,112.09,112.23,17554.0,112.12,112.23,112.09,112.23,17554.0
2019-06-21 14:40:00,112.22,112.22,112.09,112.11,31682.0,112.22,112.22,112.09,112.11,31682.0
2019-06-21 14:50:00,112.12,112.29,112.11,112.25,35064.0,112.12,112.29,112.11,112.25,35064.0
2019-06-21 15:00:00,112.26,112.33,112.14,112.24,22408.0,112.26,112.33,112.14,112.24,22408.0
2019-06-21 15:10:00,112.24,112.25,111.99,112.02,23899.0,112.24,112.25,111.99,112.02,23899.0
2019-06-21 15:20:00,112.01,112.11,112.01,112.05,23064.0,112.01,112.11,112.01,112.05,23064.0
2019-06-21 15:30:00,112.07,112.1,111.87,111.89,46052.0,112.07,112.1,111.87,111.89,46052.0
2019-06-21 15:40:00,111.89,112.18,111.85,112.0,91927.0,111.89,112.18,111.85,112.0,91927.0
2019-06-21 15:50:00,111.98,112.5,111.96,112.18,353673.0,111.98,112.5,111.96,112.18,353673.0
2019-06-24 09:30:00,112.3,112.7,111.75,111.75,37081.0,112.3,112.7,111.75,111.75,37081.0
2019-06-24 09:40:00,111.75,112.16,111.75,112.11,16614.0,111.75,112.16,111.75,112.11,16614.0
2019-06-24 09:50:00,112.16,112.28,111.91,112.2,17534.0,112.16,112.28,111.91,112.2,17534.0
2019-06-24 10:00:00,112.2,112.73,112.12,112.72,24173.0,112.2,112.73,112.12,112.72,24173.0
2019-06-24 10:10:00,112.74,113.06,112.67,112.68,29686.0,112.74,113.06,112.67,112.68,29686.0
2019-06-24 10:20:00,112.71,112.94,112.63,112.94,17304.0,112.71,112.94,112.63,112.94,17304.0
2019-06-24 10:30:00,112.93,112.98,112.54,112.59,23597.0,112.93,112.98,112.54,112.59,23597.0
2019-06-24 10:40:00,112.6,112.88,112.59,112.75,46511.0,112.6,112.88,112.59,112.75,46511.0
2019-06-24 10:50:00,112.77,113.14,112.75,112.99,28551.0,112.77,113.14,112.75,112.99,28551.0
2019-06-24 11:00:00,112.96,112.98,112.84,112.95,20063.0,112.96,112.98,112.84,112.95,20063.0
2019-06-24 11:10:00,112.97,113.19,112.97,113.0,21767.0,112.97,113.19,112.97,113.0,21767.0
2019-06-24 11:20:00,113.03,113.06,112.8,112.92,32624.0,113.03,113.06,112.8,112.92,32624.0
2019-06-24 11:30:00,112.92,112.96,112.54,112.63,14016.0,112.92,112.96,112.54,112.63,14016.0
2019-06-24 11:40:00,112.62,112.94,112.62,112.84,25598.0,112.62,112.94,112.62,112.84,25598.0
2019-06-24 11:50:00,112.83,113.03,112.81,112.89,27417.0,112.83,113.03,112.81,112.89,27417.0
2019-06-24 12:00:00,112.92,113.14,112.91,113.05,24415.0,112.92,113.14,112.91,113.05,24415.0
2019-06-24 12:10:00,113.07,113.15,113.03,113.13,12128.0,113.07,113.15,113.03,113.13,12128.0
2019-06-24 12:20:00,113.15,113.19,113.08,113.11,20280.0,113.15,113.19,113.08,113.11,20280.0
2019-06-24 12:30:00,113.12,113.18,113.11,113.15,27665.0,113.12,113.18,113.11,113.15,27665.0
2019-06-24 12:40:00,113.15,113.19,113.06,113.14,15217.0,113.15,113.19,113.06,113.14,15217.0
2019-06-24 12:50:00,113.14,113.18,113.1,113.13,11645.0,113.14,113.18,113.1,113.13,11645.0
2019-06-24 13:00:00,113.14,113.38,113.13,113.3,26042.0,113.14,113.38,113.13,113.3,26042.0
2019-06-24 13:10:00,113.3,113.3,112.82,113.06,20208.0,113.3,113.3,112.82,113.06,20208.0
2019-06-24 13:20:00,113.06,113.12,113.03,113.08,10978.0,113.06,113.12,113.03,113.08,10978.0
2019-06-24 13:30:00,113.09,113.18,113.05,113.18,12175.0,113.09,113.18,113.05,113.18,12175.0
2019-06-24 13:40:00,113.14,113.22,113.01,113.02,19105.0,113.14,113.22,113.01,113.02,19105.0
2019-06-24 13:50:00,113.04,113.07,112.95,112.99,17358.0,113.04,113.07,112.95,112.99,17358.0
2019-06-24 14:00:00,113.0,113.02,112.86,112.88,32129.0,113.0,113.02,112.86,112.88,32129.0
2019-06-24 14:10:00,112.87,113.04,112.86,113.02,21454.0,112.87,113.04,112.86,113.02,21454.0
2019-06-24 14:20:00,113.03,113.08,112.7,112.84,23008.0,113.03,113.08,112.7,112.84,23008.0
2019-06-24 14:30:00,112.84,112.86,112.72,112.79,11943.0,112.84,112.86,112.72,112.79,11943.0
2019-06-24 14:40:00,112.77,112.77,112.52,112.58,15464.0,112.77,112.77,112.52,112.58,15464.0
2019-06-24 14:50:00,112.59,112.71,112.57,112.59,12715.0,112.59,112.71,112.57,112.59,12715.0
2019-06-24 15:00:00,112.57,112.62,112.37,112.43,44150.0,112.57,112.62,112.37,112.43,44150.0
2019-06-24 15:10:00,112.42,112.49,112.36,112.41,23467.0,112.42,112.49,112.36,112.41,23467.0
2019-06-24 15:20:00,112.41,112.49,112.29,112.34,27351.0,112.41,112.49,112.29,112.34,27351.0
2019-06-24 15:30:00,112.36,112.7,112.35,112.59,83139.0,112.36,112.7,112.35,112.59,83139.0
2019-06-24 15:40:00,112.6,112.7,112.55,112.62,52717.0,112.6,112.7,112.55,112.62,52717.0
2019-06-24 15:50:00,112.63,112.87,112.54,112.71,151441.0,112.63,112.87,112.54,112.71,151441.0
2019-06-25 09:30:00,112.61,112.68,111.7,111.71,34699.0,112.61,112.68,111.7,111.71,34699.0
2019-06-25 09:40:00,111.71,111.86,111.02,111.02,39928.0,111.71,111.86,111.02,111.02,39928.0
2019-06-25 09:50:00,111.07,111.68,111.01,111.49,18774.0,111.07,111.68,111.01,111.49,18774.0
2019-06-25 10:00:00,111.51,111.53,111.09,111.41,39791.0,111.51,111.53,111.09,111.41,39791.0
2019-06-25 10:10:00,111.44,111.56,110.81,110.83,36732.0,111.44,111.56,110.81,110.83,36732.0
2019-06-25 10:20:00,110.78,111.01,110.73,110.77,17919.0,110.78,111.01,110.73,110.77,17919.0
2019-06-25 10:30:00,110.73,111.13,110.72,110.78,14913.0,110.73,111.13,110.72,110.78,14913.0
2019-06-25 10:40:00,110.8,110.82,110.36,110.49,32448.0,110.8,110.82,110.36,110.49,32448.0
2019-06-25 10:50:00,110.46,110.68,110.42,110.6,16475.0,110.46,110.68,110.42,110.6,16475.0
2019-06-25 11:00:00,110.58,110.58,110.17,110.29,30608.0,110.58,110.58,110.17,110.29,30608.0
2019-06-25 11:10:00,110.3,110.35,110.15,110.19,22869.0,110.3,110.35,110.15,110.19,22869.0
2019-06-25 11:20:00,110.24,110.6,110.22,110.43,42892.0,110.24,110.6,110.22,110.43,42892.0
2019-06-25 11:30:00,110.45,110.45,110.05,110.14,30329.0,110.45,110.45,110.05,110.14,30329.0
2019-06-25 11:40:00,110.14,110.14,109.97,109.97,20251.0,110.14,110.14,109.97,109.97,20251.0
2019-06-25 11:50:00,110.01,110.08,109.77,110.05,25087.0,110.01,110.08,109.77,110.05,25087.0
2019-06-25 12:00:00,110.04,110.07,109.88,109.99,22563.0,110.04,110.07,109.88,109.99,22563.0
2019-06-25 12:10:00,109.99,110.14,109.78,109.96,66420.0,109.99,110.14,109.78,109.96,66420.0
2019-06-25 12:20:00,109.95,110.04,109.85,109.86,20785.0,109.95,110.04,109.85,109.86,20785.0
2019-06-25 12:30:00,109.83,109.87,109.53,109.55,30331.0,109.83,109.87,109.53,109.55,30331.0
2019-06-25 12:40:00,109.52,109.6,109.39,109.6,29039.0,109.52,109.6,109.39,109.6,29039.0
2019-06-25 12:50:00,109.61,109.62,109.35,109.53,20828.0,109.61,109.62,109.35,109.53,20828.0
2019-06-25 13:00:00,109.53,109.54,109.26,109.52,20056.0,109.53,109.54,109.26,109.52,20056.0
2019-06-25 13:10:00,109.52,109.56,109.31,109.39,15883.0,109.52,109.56,109.31,109.39,15883.0
2019-06-25 13:20:00,109.4,109.42,109.29,109.4,20041.0,109.4,109.42,109.29,109.4,20041.0
2019-06-25 13:30:00,109.39,109.7,109.32,109.63,33034.0,109.39,109.7,109.32,109.63,33034.0
2019-06-25 13:40:00,109.61,109.63,109.2,109.26,30703.0,109.61,109.63,109.2,109.26,30703.0
2019-06-25 13:50:00,109.29,109.29,108.95,109.03,23346.0,109.29,109.29,108.95,109.03,23346.0
2019-06-25 14:00:00,109.01,109.04,108.81,108.88,24598.0,109.01,109.04,108.81,108.88,24598.0
2019-06-25 14:10:00,108.87,109.06,108.76,108.95,28105.0,108.87,109.06,108.76,108.95,28105.0
2019-06-25 14:20:00,108.9,108.94,108.79,108.83,24555.0,108.9,108.94,108.79,108.83,24555.0
2019-06-25 14:30:00,108.84,108.96,108.76,108.92,29650.0,108.84,108.96,108.76,108.92,29650.0
2019-06-25 14:40:00,108.93,109.0,108.84,109.0,27116.0,108.93,109.0,108.84,109.0,27116.0
2019-06-25 14:50:00,109.03,109.36,109.03,109.25,36429.0,109.03,109.36,109.03,109.25,36429.0
2019-06-25 15:00:00,109.25,109.25,108.91,108.98,29168.0,109.25,109.25,108.91,108.98,29168.0
2019-06-25 15:10:00,108.99,108.99,108.75,108.75,25998.0,108.99,108.99,108.75,108.75,25998.0
2019-06-25 15:20:00,108.76,108.98,108.76,108.93,32744.0,108.76,108.98,108.76,108.93,32744.0
2019-06-25 15:30:00,108.91,108.95,108.79,108.94,67869.0,108.91,108.95,108.79,108.94,67869.0
2019-06-25 15:40:00,108.95,109.17,108.94,109.12,98989.0,108.95,109.17,108.94,109.12,98989.0
2019-06-25 15:50:00,109.11,109.11,108.84,108.95,250905.0,109.11,109.11,108.84,108.95,250905.0
2019-06-26 09:30:00,109.0,109.21,108.33,108.36,65707.0,109.0,109.21,108.33,108.36,65707.0
2019-06-26 09:40:00,108.55,109.17,108.53,108.84,32488.0,108.55,109.17,108.53,108.84,32488.0
2019-06-26 09:50:00,108.81,108.88,108.58,108.69,28163.0,108.81,108.88,108.58,108.69,28163.0
2019-06-26 10:00:00,108.69,108.87,108.54,108.78,14007.0,108.69,108.87,108.54,108.78,14007.0
2019-06-26 10:10:00,108.7,109.02,108.7,108.99,10204.0,108.7,109.02,108.7,108.99,10204.0
2019-06-26 10:20:00,109.02,109.15,108.91,109.14,8808.0,109.02,109.15,108.91,109.14,8808.0
2019-06-26 10:30:00,109.11,109.2,109.02,109.2,5865.0,109.11,109.2,109.02,109.2,5865.0
2019-06-26 10:40:00,109.15,109.35,109.09,109.29,9116.0,109.15,109.35,109.09,109.29,9116.0
2019-06-26 10:50:00,109.33,109.42,109.1,109.29,9447.0,109.33,109.42,109.1,109.29,9447.0
2019-06-26 11:00:00,109.25,109.35,109.17,109.26,8245.0,109.25,109.35,109.17,109.26,8245.0
2019-06-26 11:10:00,109.24,109.27,109.06,109.27,8965.0,109.24,109.27,109.06,109.27,8965.0
2019-06-26 11:20:00,109.29,109.73,109.29,109.6,24927.0,109.29,109.73,109.29,109.6,24927.0
2019-06-26 11:30:00,109.67,109.9,109.63,109.88,11716.0,109.67,109.9,109.63,109.88,11716.0
2019-06-26 11:40:00,109.84,110.05,109.79,109.9,17235.0,109.84,110.05,109.79,109.9,17235.0
2019-06-26 11:50:00,109.84,109.87,109.65,109.86,13236.0,109.84,109.87,109.65,109.86,13236.0
2019-06-26 12:00:00,109.86,109.98,109.82,109.96,7265.0,109.86,109.98,109.82,109.96,7265.0
2019-06-26 12:10:00,109.99,109.99,109.62,109.62,5434.0,109.99,109.99,109.62,109.62,5434.0
2019-06-26 12:20:00,109.6,109.69,109.49,109.67,7745.0,109.6,109.69,109.49,109.67,7745.0
2019-06-26 12:30:00,109.69,109.96,109.68,109.88,18719.0,109.69,109.96,109.68,109.88,18719.0
2019-06-26 12:40:00,109.86,109.95,109.75,109.81,34326.0,109.86,109.95,109.75,109.81,34326.0
2019-06-26 12:50:00,109.79,109.83,109.74,109.79,3783.0,109.79,109.83,109.74,109.79,3783.0
2019-06-26 13:00:00,109.8,109.81,109.71,109.78,7060.0,109.8,109.81,109.71,109.78,7060.0
2019-06-26 13:10:00,109.75,109.91,109.75,109.85,24195.0,109.75,109.91,109.75,109.85,24195.0
2019-06-26 13:20:00,109.81,109.88,109.73,109.85,13531.0,109.81,109.88,109.73,109.85,13531.0
2019-06-26 13:30:00,109.88,109.88,109.54,109.67,8758.0,109.88,109.88,109.54,109.67,8758.0
2019-06-26 13:40:00,109.66,109.66,109.38,109.53,5638.0,109.66,109.66,109.38,109.53,5638.0
2019-06-26 13:50:00,109.52,109.55,109.38,109.46,24364.0,109.52,109.55,109.38,109.46,24364.0
2019-06-26 14:00:00,109.48,109.52,109.36,109.42,10245.0,109.48,109.52,109.36,109.42,10245.0
2019-06-26 14:10:00,109.41,109.58,109.4,109.47,9042.0,109.41,109.58,109.4,109.47,9042.0
2019-06-26 14:20:00,109.48,109.5,109.31,109.34,9471.0,109.48,109.5,109.31,109.34,9471.0
2019-06-26 14:30:00,109.33,109.33,109.2,109.2,9104.0,109.33,109.33,109.2,109.2,9104.0
2019-06-26 14:40:00,109.21,109.25,109.12,109.2,12597.0,109.21,109.25,109.12,109.2,12597.0
2019-06-26 14:50:00,109.23,109.29,109.03,109.17,14291.0,109.23,109.29,109.03,109.17,14291.0
2019-06-26 15:00:00,109.17,109.25,109.12,109.2,22367.0,109.17,109.25,109.12,109.2,22367.0
2019-06-26 15:10:00,109.18,109.23,109.1,109.17,12796.0,109.18,109.23,109.1,109.17,12796.0
2019-06-26 15:20:00,109.17,109.25,109.12,109.12,17157.0,109.17,109.25,109.12,109.12,17157.0
2019-06-26 15:30:00,109.12,109.33,109.11,109.3,43775.0,109.12,109.33,109.11,109.3,43775.0
2019-06-26 15:40:00,109.3,109.37,109.09,109.21,26921.0,109.3,109.37,109.09,109.21,26921.0
2019-06-26 15:50:00,109.2,109.21,109.05,109.07,71764.0,109.2,109.21,109.05,109.07,71764.0
2019-06-27 09:30:00,109.23,109.23,108.56,108.77,10512.0,109.23,109.23,108.56,108.77,10512.0
2019-06-27 09:40:00,108.76,109.01,108.54,109.0,16715.0,108.76,109.01,108.54,109.0,16715.0
2019-06-27 09:50:00,108.98,109.08,108.85,108.85,4527.0,108.98,109.08,108.85,108.85,4527.0
2019-06-27 10:00:00,108.9,108.98,108.76,108.88,9931.0,108.9,108.98,108.76,108.88,9931.0
2019-06-27 10:10:00,108.85,108.91,108.73,108.83,15745.0,108.85,108.91,108.73,108.83,15745.0
2019-06-27 10:20:00,108.81,109.12,108.8,109.03,12415.0,108.81,109.12,108.8,109.03,12415.0
2019-06-27 10:30:00,109.07,109.09,108.91,108.95,8921.0,109.07,109.09,108.91,108.95,8921.0
2019-06-27 10:40:00,108.98,109.08,108.9,108.96,11715.0,108.98,109.08,108.9,108.96,11715.0
2019-06-27 10:50:00,108.96,109.02,108.77,108.79,10101.0,108.96,109.02,108.77,108.79,10101.0
2019-06-27 11:00:00,108.79,108.91,108.75,108.87,12897.0,108.79,108.91,108.75,108.87,12897.0
2019-06-27 11:10:00,108.87,108.88,108.7,108.74,15661.0,108.87,108.88,108.7,108.74,15661.0
2019-06-27 11:20:00,108.71,108.77,108.59,108.62,17699.0,108.71,108.77,108.59,108.62,17699.0
2019-06-27 11:30:00,108.56,108.68,108.54,108.66,6728.0,108.56,108.68,108.54,108.66,6728.0
2019-06-27 11:40:00,108.7,108.74,108.56,108.56,7022.0,108.7,108.74,108.56,108.56,7022.0
2019-06-27 11:50:00,108.56,108.64,108.53,108.56,5904.0,108.56,108.64,108.53,108.56,5904.0
2019-06-27 12:00:00,108.54,108.61,108.5,108.55,6936.0,108.54,108.61,108.5,108.55,6936.0
2019-06-27 12:10:00,108.55,108.67,108.55,108.66,4942.0,108.55,108.67,108.55,108.66,4942.0
2019-06-27 12:20:00,108.62,108.66,108.57,108.59,4999.0,108.62,108.66,108.57,108.59,4999.0
2019-06-27 12:30:00,108.58,108.76,108.58,108.76,3744.0,108.58,108.76,108.58,108.76,3744.0
2019-06-27 12:40:00,108.76,108.76,108.48,108.51,5361.0,108.76,108.76,108.48,108.51,5361.0
2019-06-27 12:50:00,108.54,108.55,108.46,108.52,4755.0,108.54,108.55,108.46,108.52,4755.0
2019-06-27 13:00:00,108.52,108.64,108.48,108.54,5254.0,108.52,108.64,108.48,108.54,5254.0
2019-06-27 13:10:00,108.52,108.58,108.42,108.55,11742.0,108.52,108.58,108.42,108.55,11742.0
2019-06-27 13:20:00,108.54,108.71,108.54,108.65,11051.0,108.54,108.71,108.54,108.65,11051.0
2019-06-27 13:30:00,108.65,108.82,108.61,108.74,14012.0,108.65,108.82,108.61,108.74,14012.0
2019-06-27 13:40:00,108.78,108.78,108.49,108.49,16776.0,108.78,108.78,108.49,108.49,16776.0
2019-06-27 13:50:00,108.49,108.59,108.47,108.53,9429.0,108.49,108.59,108.47,108.53,9429.0
2019-06-27 14:00:00,108.48,108.51,108.39,108.5,9298.0,108.48,108.51,108.39,108.5,9298.0
2019-06-27 14:10:00,108.52,108.59,108.5,108.57,9936.0,108.52,108.59,108.5,108.57,9936.0
2019-06-27 14:20:00,108.52,108.62,108.48,108.52,6612.0,108.52,108.62,108.48,108.52,6612.0
2019-06-27 14:30:00,108.52,108.64,108.52,108.6,6234.0,108.52,108.64,108.52,108.6,6234.0
2019-06-27 14:40:00,108.63,108.64,108.54,108.57,9016.0,108.63,108.64,108.54,108.57,9016.0
2019-06-27 14:50:00,108.57,108.57,108.44,108.47,19412.0,108.57,108.57,108.44,108.47,19412.0
2019-06-27 15:00:00,108.47,108.49,108.26,108.27,16510.0,108.47,108.49,108.26,108.27,16510.0
2019-06-27 15:10:00,108.25,108.34,108.2,108.23,27249.0,108.25,108.34,108.2,108.23,27249.0
2019-06-27 15:20:00,108.22,108.23,108.05,108.08,34483.0,108.22,108.23,108.05,108.08,34483.0
2019-06-27 15:30:00,108.07,108.29,108.07,108.26,20696.0,108.07,108.29,108.07,108.26,20696.0
2019-06-27 15:40:00,108.27,108.27,108.03,108.03,28232.0,108.27,108.27,108.03,108.03,28232.0
2019-06-27 15:50:00,108.05,108.27,108.03,108.14,72135.0,108.05,108.27,108.03,108.14,72135.0
2019-06-28 09:30:00,107.98,108.57,107.75,108.11,82627.0,107.98,108.57,107.75,108.11,82627.0
2019-06-28 09:40:00,108.06,108.11,107.21,107.27,23021.0,108.06,108.11,107.21,107.27,23021.0
2019-06-28 09:50:00,107.21,107.96,107.19,107.96,17577.0,107.21,107.96,107.19,107.96,17577.0
2019-06-28 10:00:00,107.97,108.01,107.64,107.65,12462.0,107.97,108.01,107.64,107.65,12462.0
2019-06-28 10:10:00,107.75,108.07,107.58,108.07,17540.0,107.75,108.07,107.58,108.07,17540.0
2019-06-28 10:20:00,108.11,108.24,107.96,108.22,19029.0,108.11,108.24,107.96,108.22,19029.0
2019-06-28 10:30:00,108.24,108.31,108.05,108.09,11299.0,108.24,108.31,108.05,108.09,11299.0
2019-06-28 10:40:00,108.09,108.13,107.96,107.96,10452.0,108.09,108.13,107.96,107.96,10452.0
2019-06-28 10:50:00,107.99,108.2,107.95,108.0,10701.0,107.99,108.2,107.95,108.0,10701.0
2019-06-28 11:00:00,107.97,108.03,107.83,108.03,14435.0,107.97,108.03,107.83,108.03,14435.0
2019-06-28 11:10:00,107.97,108.08,107.94,107.98,8381.0,107.97,108.08,107.94,107.98,8381.0
2019-06-28 11:20:00,107.98,108.06,107.88,107.95,15836.0,107.98,108.06,107.88,107.95,15836.0
2019-06-28 11:30:00,107.94,108.0,107.81,107.84,13440.0,107.94,108.0,107.81,107.84,13440.0
2019-06-28 11:40:00,107.86,107.86,107.7,107.7,14258.0,107.86,107.86,107.7,107.7,14258.0
2019-06-28 11:50:00,107.69,107.81,107.68,107.76,12657.0,107.69,107.81,107.68,107.76,12657.0
2019-06-28 12:00:00,107.75,107.96,107.75,107.94,15690.0,107.75,107.96,107.75,107.94,15690.0
2019-06-28 12:10:00,107.93,107.93,107.76,107.91,16376.0,107.93,107.93,107.76,107.91,16376.0
2019-06-28 12:20:00,107.91,108.03,107.87,107.9,24600.0,107.91,108.03,107.87,107.9,24600.0
2019-06-28 12:30:00,107.91,107.91,107.74,107.77,19548.0,107.91,107.91,107.74,107.77,19548.0
2019-06-28 12:40:00,107.8,107.8,107.72,107.72,19702.0,107.8,107.8,107.72,107.72,19702.0
2019-06-28 12:50:00,107.72,107.79,107.64,107.76,11173.0,107.72,107.79,107.64,107.76,11173.0
2019-06-28 13:00:00,107.75,107.75,107.4,107.4,30375.0,107.75,107.75,107.4,107.4,30375.0
2019-06-28 13:10:00,107.41,107.5,107.3,107.32,19147.0,107.41,107.5,107.3,107.32,19147.0
2019-06-28 13:20:00,107.3,107.35,107.21,107.22,28189.0,107.3,107.35,107.21,107.22,28189.0
2019-06-28 13:30:00,107.23,107.25,107.16,107.2,33821.0,107.23,107.25,107.16,107.2,33821.0
2019-06-28 13:40:00,107.2,107.27,107.12,107.27,37241.0,107.2,107.27,107.12,107.27,37241.0
2019-06-28 13:50:00,107.28,107.4,107.19,107.25,31539.0,107.28,107.4,107.19,107.25,31539.0
2019-06-28 14:00:00,107.24,107.37,107.21,107.34,30173.0,107.24,107.37,107.21,107.34,30173.0
2019-06-28 14:10:00,107.31,107.4,107.25,107.29,20802.0,107.31,107.4,107.25,107.29,20802.0
2019-06-28 14:20:00,107.3,107.45,107.27,107.42,28298.0,107.3,107.45,107.27,107.42,28298.0
2019-06-28 14:30:00,107.42,107.56,107.38,107.56,23034.0,107.42,107.56,107.38,107.56,23034.0
2019-06-28 14:40:00,107.58,107.59,107.36,107.41,20105.0,107.58,107.59,107.36,107.41,20105.0
2019-06-28 14:50:00,107.42,107.49,107.32,107.38,39322.0,107.42,107.49,107.32,107.38,39322.0
2019-06-28 15:00:00,107.39,107.5,107.37,107.5,29140.0,107.39,107.5,107.37,107.5,29140.0
2019-06-28 15:10:00,107.5,107.52,107.41,107.49,37589.0,107.5,107.52,107.41,107.49,37589.0
2019-06-28 15:20:00,107.49,107.52,107.35,107.36,38411.0,107.49,107.52,107.35,107.36,38411.0
2019-06-28 15:30:00,107.36,107.36,107.03,107.03,90850.0,107.36,107.36,107.03,107.03,90850.0
2019-06-28 15:40:00,107.04,107.05,106.77,106.79,102380.0,107.04,107.05,106.77,106.79,102380.0
2019-06-28 15:50:00,106.78,107.45,106.58,107.37,425121.0,106.78,107.45,106.58,107.37,425121.0
2019-07-01 09:30:00,108.79,109.98,108.75,109.26,115222.0,108.79,109.98,108.75,109.26,115222.0
2019-07-01 09:40:00,109.32,109.87,108.95,109.27,69272.0,109.32,109.87,108.95,109.27,69272.0
2019-07-01 09:50:00,109.3,109.62,109.06,109.35,76122.0,109.3,109.62,109.06,109.35,76122.0
2019-07-01 10:00:00,109.41,109.88,109.41,109.76,18482.0,109.41,109.88,109.41,109.76,18482.0
2019-07-01 10:10:00,109.7,109.8,109.44,109.52,47185.0,109.7,109.8,109.44,109.52,47185.0
2019-07-01 10:20:00,109.53,109.82,109.52,109.8,54682.0,109.53,109.82,109.52,109.8,54682.0
2019-07-01 10:30:00,109.82,109.9,109.68,109.7,29718.0,109.82,109.9,109.68,109.7,29718.0
2019-07-01 10:40:00,109.7,109.78,109.55,109.7,59232.0,109.7,109.78,109.55,109.7,59232.0
2019-07-01 10:50:00,109.69,109.89,109.68,109.88,15046.0,109.69,109.89,109.68,109.88,15046.0
2019-07-01 11:00:00,109.92,110.03,109.68,109.72,39087.0,109.92,110.03,109.68,109.72,39087.0
2019-07-01 11:10:00,109.69,109.77,109.52,109.58,22132.0,109.69,109.77,109.52,109.58,22132.0
2019-07-01 11:20:00,109.58,109.58,109.26,109.29,27751.0,109.58,109.58,109.26,109.29,27751.0
2019-07-01 11:30:00,109.27,109.58,109.24,109.49,16104.0,109.27,109.58,109.24,109.49,16104.0
2019-07-01 11:40:00,109.47,109.54,109.23,109.31,19308.0,109.47,109.54,109.23,109.31,19308.0
2019-07-01 11:50:00,109.33,109.37,109.11,109.12,12980.0,109.33,109.37,109.11,109.12,12980.0
2019-07-01 12:00:00,109.13,109.27,109.13,109.2,20516.0,109.13,109.27,109.13,109.2,20516.0
2019-07-01 12:10:00,109.2,109.33,109.19,109.32,15784.0,109.2,109.33,109.19,109.32,15784.0
2019-07-01 12:20:00,109.34,109.39,109.19,109.25,26531.0,109.34,109.39,109.19,109.25,26531.0
2019-07-01 12:30:00,109.24,109.24,109.06,109.12,16295.0,109.24,109.24,109.06,109.12,16295.0
2019-07-01 12:40:00,109.13,109.19,109.08,109.12,12364.0,109.13,109.19,109.08,109.12,12364.0
2019-07-01 12:50:00,109.11,109.2,109.06,109.09,25235.0,109.11,109.2,109.06,109.09,25235.0
2019-07-01 13:00:00,109.1,109.15,109.01,109.07,19448.0,109.1,109.15,109.01,109.07,19448.0
2019-07-01 13:10:00,109.06,109.08,108.9,109.04,22468.0,109.06,109.08,108.9,109.04,22468.0
2019-07-01 13:20:00,109.04,109.11,108.99,109.08,16134.0,109.04,109.11,108.99,109.08,16134.0
2019-07-01 13:30:00,109.08,109.21,109.03,109.2,25652.0,109.08,109.21,109.03,109.2,25652.0
2019-07-01 13:40:00,109.21,109.42,109.2,109.42,20044.0,109.21,109.42,109.2,109.42,20044.0
2019-07-01 13:50:00,109.42,109.51,109.39,109.41,39162.0,109.42,109.51,109.39,109.41,39162.0
2019-07-01 14:00:00,109.42,109.42,109.12,109.19,24499.0,109.42,109.42,109.12,109.19,24499.0
2019-07-01 14:10:00,109.19,109.3,109.15,109.25,25718.0,109.19,109.3,109.15,109.25,25718.0
2019-07-01 14:20:00,109.27,109.3,109.08,109.14,25412.0,109.27,109.3,109.08,109.14,25412.0
2019-07-01 14:30:00,109.16,109.25,109.14,109.2,15501.0,109.16,109.25,109.14,109.2,15501.0
2019-07-01 14:40:00,109.18,109.23,109.14,109.19,11629.0,109.18,109.23,109.14,109.19,11629.0
2019-07-01 14:50:00,109.18,109.19,109.1,109.16,36260.0,109.18,109.19,109.1,109.16,36260.0
2019-07-01 15:00:00,109.15,109.32,109.15,109.29,31900.0,109.15,109.32,109.15,109.29,31900.0
2019-07-01 15:10:00,109.29,109.54,109.29,109.46,43322.0,109.29,109.54,109.29,109.46,43322.0
2019-07-01 15:20:00,109.47,109.62,109.43,109.57,56353.0,109.47,109.62,109.43,109.57,56353.0
2019-07-01 15:30:00,109.58,109.77,109.58,109.76,57797.0,109.58,109.77,109.58,109.76,57797.0
2019-07-01 15:40:00,109.77,110.06,109.77,110.02,70562.0,109.77,110.06,109.77,110.02,70562.0
2019-07-01 15:50:00,110.02,110.34,109.99,110.06,178197.0,110.02,110.34,109.99,110.06,178197.0
2019-07-02 09:30:00,110.09,110.11,108.76,109.05,91846.0,110.09,110.11,108.76,109.05,91846.0
2019-07-02 09:40:00,109.04,109.23,109.01,109.16,29536.0,109.04,109.23,109.01,109.16,29536.0
2019-07-02 09:50:00,109.15,109.25,109.01,109.03,11872.0,109.15,109.25,109.01,109.03,11872.0
2019-07-02 10:00:00,109.06,109.06,108.57,108.59,19157.0,109.06,109.06,108.57,108.59,19157.0
2019-07-02 10:10:00,108.65,108.74,108.43,108.7,36556.0,108.65,108.74,108.43,108.7,36556.0
2019-07-02 10:20:00,108.74,108.79,108.56,108.73,14019.0,108.74,108.79,108.56,108.73,14019.0
2019-07-02 10:30:00,108.76,108.79,108.66,108.66,7291.0,108.76,108.79,108.66,108.66,7291.0
2019-07-02 10:40:00,108.69,108.81,108.62,108.67,13754.0,108.69,108.81,108.62,108.67,13754.0
2019-07-02 10:50:00,108.67,108.83,108.44,108.54,29701.0,108.67,108.83,108.44,108.54,29701.0
2019-07-02 11:00:00,108.55,108.57,108.2,108.2,24729.0,108.55,108.57,108.2,108.2,24729.0
2019-07-02 11:10:00,108.2,108.23,107.92,108.15,36334.0,108.2,108.23,107.92,108.15,36334.0
2019-07-02 11:20:00,108.22,108.31,108.1,108.13,26368.0,108.22,108.31,108.1,108.13,26368.0
2019-07-02 11:30:00,108.14,108.17,108.03,108.14,11169.0,108.14,108.17,108.03,108.14,11169.0
2019-07-02 11:40:00,108.13,108.13,107.99,108.08,17221.0,108.13,108.13,107.99,108.08,17221.0
2019-07-02 11:50:00,108.06,108.42,107.99,108.42,28416.0,108.06,108.42,107.99,108.42,28416.0
2019-07-02 12:00:00,108.41,108.54,108.38,108.42,29729.0,108.41,108.54,108.38,108.42,29729.0
2019-07-02 12:10:00,108.42,108.42,108.28,108.35,15142.0,108.42,108.42,108.28,108.35,15142.0
2019-07-02 12:20:00,108.37,108.52,108.29,108.49,42756.0,108.37,108.52,108.29,108.49,42756.0
2019-07-02 12:30:00,108.51,108.89,108.33,108.84,68786.0,108.51,108.89,108.33,108.84,68786.0
2019-07-02 12:40:00,108.85,108.85,108.6,108.79,54983.0,108.85,108.85,108.6,108.79,54983.0
2019-07-02 12:50:00,108.76,108.77,108.56,108.6,11320.0,108.76,108.77,108.56,108.6,11320.0
2019-07-02 13:00:00,108.59,108.64,108.48,108.64,10842.0,108.59,108.64,108.48,108.64,10842.0
2019-07-02 13:10:00,108.63,108.64,108.52,108.57,14952.0,108.63,108.64,108.52,108.57,14952.0
2019-07-02 13:20:00,108.57,108.62,108.51,108.55,20785.0,108.57,108.62,108.51,108.55,20785.0
2019-07-02 13:30:00,108.53,108.67,108.53,108.62,15355.0,108.53,108.67,108.53,108.62,15355.0
2019-07-02 13:40:00,108.62,108.8,108.6,108.76,10311.0,108.62,108.8,108.6,108.76,10311.0
2019-07-02 13:50:00,108.78,108.99,108.78,108.94,14023.0,108.78,108.99,108.78,108.94,14023.0
2019-07-02 14:00:00,108.94,109.33,108.92,109.33,10615.0,108.94,109.33,108.92,109.33,10615.0
2019-07-02 14:10:00,109.33,109.56,109.28,109.5,21482.0,109.33,109.56,109.28,109.5,21482.0
2019-07-02 14:20:00,109.5,109.51,109.2,109.22,17948.0,109.5,109.51,109.2,109.22,17948.0
2019-07-02 14:30:00,109.22,109.25,109.16,109.21,12876.0,109.22,109.25,109.16,109.21,12876.0
2019-07-02 14:40:00,109.21,109.35,109.19,109.32,10613.0,109.21,109.35,109.19,109.32,10613.0
2019-07-02 14:50:00,109.32,109.32,108.81,108.86,24148.0,109.32,109.32,108.81,108.86,24148.0
2019-07-02 15:00:00,108.91,108.94,108.72,108.94,26843.0,108.91,108.94,108.72,108.94,26843.0
2019-07-02 15:10:00,108.95,109.04,108.77,108.81,27919.0,108.95,109.04,108.77,108.81,27919.0
2019-07-02 15:20:00,108.81,109.0,108.77,108.98,15880.0,108.81,109.0,108.77,108.98,15880.0
2019-07-02 15:30:00,108.98,109.18,108.94,109.02,24217.0,108.98,109.18,108.94,109.02,24217.0
2019-07-02 15:40:00,109.01,109.04,108.76,108.76,51820.0,109.01,109.04,108.76,108.76,51820.0
2019-07-02 15:50:00,108.76,109.09,108.74,109.09,129355.0,108.76,109.09,108.74,109.09,129355.0
2019-07-03 09:30:00,109.39,109.76,109.36,109.42,59423.0,109.39,109.76,109.36,109.42,59423.0
2019-07-03 09:40:00,109.46,109.78,109.3,109.6,17277.0,109.46,109.78,109.3,109.6,17277.0
2019-07-03 09:50:00,109.65,109.73,109.02,109.41,48528.0,109.65,109.73,109.02,109.41,48528.0
2019-07-03 10:00:00,109.38,109.66,109.37,109.66,35656.0,109.38,109.66,109.37,109.66,35656.0
2019-07-03 10:10:00,109.72,109.81,109.54,109.77,8913.0,109.72,109.81,109.54,109.77,8913.0
2019-07-03 10:20:00,109.79,110.07,109.74,109.93,32702.0,109.79,110.07,109.74,109.93,32702.0
2019-07-03 10:30:00,109.95,110.36,109.95,110.35,27994.0,109.95,110.36,109.95,110.35,27994.0
2019-07-03 10:40:00,110.34,110.43,110.18,110.26,71201.0,110.34,110.43,110.18,110.26,71201.0
2019-07-03 10:50:00,110.26,110.27,109.97,109.98,17608.0,110.26,110.27,109.97,109.98,17608.0
2019-07-03 11:00:00,109.97,109.97,109.62,109.66,17783.0,109.97,109.97,109.62,109.66,17783.0
2019-07-03 11:10:00,109.66,109.83,109.58,109.74,20739.0,109.66,109.83,109.58,109.74,20739.0
2019-07-03 11:20:00,109.74,109.82,109.68,109.71,18458.0,109.74,109.82,109.68,109.71,18458.0
2019-07-03 11:30:00,109.7,109.81,109.67,109.77,20195.0,109.7,109.81,109.67,109.77,20195.0
2019-07-03 11:40:00,109.78,109.8,109.34,109.48,20909.0,109.78,109.8,109.34,109.48,20909.0
2019-07-03 11:50:00,109.43,109.54,109.41,109.46,16031.0,109.43,109.54,109.41,109.46,16031.0
2019-07-03 12:00:00,109.48,109.71,109.47,109.68,11888.0,109.48,109.71,109.47,109.68,11888.0
2019-07-03 12:10:00,109.66,109.72,109.38,109.39,26522.0,109.66,109.72,109.38,109.39,26522.0
2019-07-03 12:20:00,109.39,109.52,109.3,109.34,24855.0,109.39,109.52,109.3,109.34,24855.0
2019-07-03 12:30:00,109.34,109.62,109.23,109.61,32292.0,109.34,109.62,109.23,109.61,32292.0
2019-07-03 12:40:00,109.61,109.84,109.61,109.76,43739.0,109.61,109.84,109.61,109.76,43739.0
2019-07-03 12:50:00,109.76,109.83,109.58,109.74,66295.0,109.76,109.83,109.58,109.74,66295.0
2019-07-05 09:30:00,108.98,109.48,107.92,108.44,42258.0,108.98,109.48,107.92,108.44,42258.0
2019-07-05 09:40:00,108.41,108.9,108.32,108.9,33509.0,108.41,108.9,108.32,108.9,33509.0
2019-07-05 09:50:00,108.84,109.17,108.79,108.96,10659.0,108.84,109.17,108.79,108.96,10659.0
2019-07-05 10:00:00,109.07,109.11,108.88,108.98,18579.0,109.07,109.11,108.88,108.98,18579.0
2019-07-05 10:10:00,108.91,109.02,108.69,108.78,7460.0,108.91,109.02,108.69,108.78,7460.0
2019-07-05 10:20:00,108.8,108.96,108.51,108.96,12900.0,108.8,108.96,108.51,108.96,12900.0
2019-07-05 10:30:00,108.98,109.12,108.87,108.97,11025.0,108.98,109.12,108.87,108.97,11025.0
2019-07-05 10:40:00,108.92,108.92,108.6,108.63,6433.0,108.92,108.92,108.6,108.63,6433.0
2019-07-05 10:50:00,108.58,108.82,108.58,108.8,6650.0,108.58,108.82,108.58,108.8,6650.0
2019-07-05 11:00:00,108.79,108.92,108.72,108.9,8983.0,108.79,108.92,108.72,108.9,8983.0
2019-07-05 11:10:00,108.91,109.17,108.91,109.14,4818.0,108.91,109.17,108.91,109.14,4818.0
2019-07-05 11:20:00,109.17,109.21,109.06,109.18,7434.0,109.17,109.21,109.06,109.18,7434.0
2019-07-05 11:30:00,109.16,109.33,109.15,109.2,6808.0,109.16,109.33,109.15,109.2,6808.0
2019-07-05 11:40:00,109.15,109.15,109.04,109.13,8673.0,109.15,109.15,109.04,109.13,8673.0
2019-07-05 11:50:00,109.13,109.31,109.12,109.31,9058.0,109.13,109.31,109.12,109.31,9058.0
2019-07-05 12:00:00,109.32,109.51,109.3,109.51,9058.0,109.32,109.51,109.3,109.51,9058.0
2019-07-05 12:10:00,109.48,109.52,109.4,109.52,9334.0,109.48,109.52,109.4,109.52,9334.0
2019-07-05 12:20:00,109.49,109.55,109.44,109.52,4006.0,109.49,109.55,109.44,109.52,4006.0
2019-07-05 12:30:00,109.54,109.6,109.48,109.6,4156.0,109.54,109.6,109.48,109.6,4156.0
2019-07-05 12:40:00,109.59,109.64,109.58,109.61,4795.0,109.59,109.64,109.58,109.61,4795.0
2019-07-05 12:50:00,109.58,109.7,109.44,109.48,13200.0,109.58,109.7,109.44,109.48,13200.0
2019-07-05 13:00:00,109.51,109.51,109.29,109.37,7963.0,109.51,109.51,109.29,109.37,7963.0
2019-07-05 13:10:00,109.38,109.48,109.25,109.44,18522.0,109.38,109.48,109.25,109.44,18522.0
2019-07-05 13:20:00,109.43,109.56,109.43,109.5,14113.0,109.43,109.56,109.43,109.5,14113.0
2019-07-05 13:30:00,109.48,109.56,109.33,109.39,6152.0,109.48,109.56,109.33,109.39,6152.0
2019-07-05 13:40:00,109.36,109.45,109.29,109.3,5530.0,109.36,109.45,109.29,109.3,5530.0
2019-07-05 13:50:00,109.28,109.39,109.22,109.33,11086.0,109.28,109.39,109.22,109.33,11086.0
2019-07-05 14:00:00,109.36,109.52,109.32,109.43,10594.0,109.36,109.52,109.32,109.43,10594.0
2019-07-05 14:10:00,109.44,109.48,109.34,109.48,8131.0,109.44,109.48,109.34,109.48,8131.0
2019-07-05 14:20:00,109.51,109.52,109.38,109.46,6966.0,109.51,109.52,109.38,109.46,6966.0
2019-07-05 14:30:00,109.47,109.77,109.47,109.71,14932.0,109.47,109.77,109.47,109.71,14932.0
2019-07-05 14:40:00,109.71,109.9,109.71,109.9,41506.0,109.71,109.9,109.71,109.9,41506.0
2019-07-05 14:50:00,109.89,109.9,109.77,109.89,14988.0,109.89,109.9,109.77,109.89,14988.0
2019-07-05 15:00:00,109.88,109.89,109.76,109.78,9024.0,109.88,109.89,109.76,109.78,9024.0
2019-07-05 15:10:00,109.79,109.82,109.72,109.79,10896.0,109.79,109.82,109.72,109.79,10896.0
2019-07-05 15:20:00,109.82,109.89,109.77,109.86,15018.0,109.82,109.89,109.77,109.86,15018.0
2019-07-05 15:30:00,109.88,109.94,109.74,109.75,18683.0,109.88,109.94,109.74,109.75,18683.0
2019-07-05 15:40:00,109.78,109.81,109.67,109.71,23321.0,109.78,109.81,109.67,109.71,23321.0
2019-07-05 15:50:00,109.7,109.73,109.35,109.66,120622.0,109.7,109.73,109.35,109.66,120622.0
2019-07-08 09:30:00,109.32,109.8,109.0,109.23,43713.0,109.32,109.8,109.0,109.23,43713.0
2019-07-08 09:40:00,109.26,109.91,109.25,109.69,39387.0,109.26,109.91,109.25,109.69,39387.0
2019-07-08 09:50:00,109.7,109.9,109.65,109.75,13098.0,109.7,109.9,109.65,109.75,13098.0
2019-07-08 10:00:00,109.84,110.19,109.83,110.13,12296.0,109.84,110.19,109.83,110.13,12296.0
2019-07-08 10:10:00,110.16,110.49,110.16,110.37,12191.0,110.16,110.49,110.16,110.37,12191.0
2019-07-08 10:20:00,110.37,110.38,110.09,110.13,25106.0,110.37,110.38,110.09,110.13,25106.0
2019-07-08 10:30:00,110.13,110.23,110.01,110.05,9099.0,110.13,110.23,110.01,110.05,9099.0
2019-07-08 10:40:00,110.09,110.29,109.96,110.21,10375.0,110.09,110.29,109.96,110.21,10375.0
2019-07-08 10:50:00,110.19,110.2,110.05,110.09,7950.0,110.19,110.2,110.05,110.09,7950.0
2019-07-08 11:00:00,110.11,110.22,110.06,110.06,9679.0,110.11,110.22,110.06,110.06,9679.0
2019-07-08 11:10:00,110.05,110.4,110.05,110.12,23584.0,110.05,110.4,110.05,110.12,23584.0
2019-07-08 11:20:00,110.17,110.2,109.94,109.94,8138.0,110.17,110.2,109.94,109.94,8138.0
2019-07-08 11:30:00,109.93,110.05,109.92,109.95,6975.0,109.93,110.05,109.92,109.95,6975.0
2019-07-08 11:40:00,109.94,110.07,109.93,110.07,7706.0,109.94,110.07,109.93,110.07,7706.0
2019-07-08 11:50:00,110.07,110.16,110.03,110.05,7054.0,110.07,110.16,110.03,110.05,7054.0
2019-07-08 12:00:00,110.05,110.17,110.01,110.17,7412.0,110.05,110.17,110.01,110.17,7412.0
2019-07-08 12:10:00,110.19,110.25,110.14,110.22,8755.0,110.19,110.25,110.14,110.22,8755.0
2019-07-08 12:20:00,110.22,110.26,110.11,110.15,10485.0,110.22,110.26,110.11,110.15,10485.0
2019-07-08 12:30:00,110.11,110.38,110.11,110.25,13246.0,110.11,110.38,110.11,110.25,13246.0
2019-07-08 12:40:00,110.25,110.26,109.89,109.92,16899.0,110.25,110.26,109.89,109.92,16899.0
2019-07-08 12:50:00,109.9,109.94,109.72,109.81,11073.0,109.9,109.94,109.72,109.81,11073.0
2019-07-08 13:00:00,109.83,109.83,109.65,109.65,16018.0,109.83,109.83,109.65,109.65,16018.0
2019-07-08 13:10:00,109.65,109.75,109.63,109.69,10803.0,109.65,109.75,109.63,109.69,10803.0
2019-07-08 13:20:00,109.71,109.83,109.7,109.8,12469.0,109.71,109.83,109.7,109.8,12469.0
2019-07-08 13:30:00,109.83,109.94,109.81,109.89,8018.0,109.83,109.94,109.81,109.89,8018.0
2019-07-08 13:40:00,109.89,109.89,109.67,109.89,11556.0,109.89,109.89,109.67,109.89,11556.0
2019-07-08 13:50:00,109.9,109.94,109.83,109.93,6802.0,109.9,109.94,109.83,109.93,6802.0
2019-07-08 14:00:00,109.93,109.97,109.87,109.95,11911.0,109.93,109.97,109.87,109.95,11911.0
2019-07-08 14:10:00,109.95,109.95,109.83,109.89,9420.0,109.95,109.95,109.83,109.89,9420.0
2019-07-08 14:20:00,109.9,110.01,109.85,110.0,15558.0,109.9,110.01,109.85,110.0,15558.0
2019-07-08 14:30:00,110.0,110.07,109.95,109.95,11873.0,110.0,110.07,109.95,109.95,11873.0
2019-07-08 14:40:00,109.94,109.95,109.62,109.76,16748.0,109.94,109.95,109.62,109.76,16748.0
2019-07-08 14:50:00,109.77,109.98,109.73,109.95,8222.0,109.77,109.98,109.73,109.95,8222.0
2019-07-08 15:00:00,109.95,109.96,109.73,109.79,16399.0,109.95,109.96,109.73,109.79,16399.0
2019-07-08 15:10:00,109.79,109.81,109.7,109.72,19612.0,109.79,109.81,109.7,109.72,19612.0
2019-07-08 15:20:00,109.73,109.83,109.7,109.8,20747.0,109.73,109.83,109.7,109.8,20747.0
2019-07-08 15:30:00,109.8,109.86,109.74,109.86,21481.0,109.8,109.86,109.74,109.86,21481.0
2019-07-08 15:40:00,109.86,110.01,109.79,110.0,33114.0,109.86,110.01,109.79,110.0,33114.0
2019-07-08 15:50:00,110.01,110.29,109.97,110.26,160362.0,110.01,110.29,109.97,110.26,160362.0
2019-07-09 09:30:00,109.83,110.51,109.27,110.02,20360.0,109.83,110.51,109.27,110.02,20360.0
2019-07-09 09:40:00,110.08,110.33,109.81,110.18,10814.0,110.08,110.33,109.81,110.18,10814.0
2019-07-09 09:50:00,110.17,110.31,109.92,109.99,25764.0,110.17,110.31,109.92,109.99,25764.0
2019-07-09 10:00:00,110.02,110.61,109.98,110.61,42511.0,110.02,110.61,109.98,110.61,42511.0
2019-07-09 10:10:00,110.59,110.71,110.48,110.68,14446.0,110.59,110.71,110.48,110.68,14446.0
2019-07-09 10:20:00,110.64,110.66,110.29,110.43,15712.0,110.64,110.66,110.29,110.43,15712.0
2019-07-09 10:30:00,110.43,110.54,110.42,110.5,10583.0,110.43,110.54,110.42,110.5,10583.0
2019-07-09 10:40:00,110.48,110.59,110.45,110.51,13076.0,110.48,110.59,110.45,110.51,13076.0
2019-07-09 10:50:00,110.52,110.77,110.5,110.74,14449.0,110.52,110.77,110.5,110.74,14449.0
2019-07-09 11:00:00,110.75,110.8,110.6,110.79,16199.0,110.75,110.8,110.6,110.79,16199.0
2019-07-09 11:10:00,110.78,110.87,110.73,110.81,12281.0,110.78,110.87,110.73,110.81,12281.0
2019-07-09 11:20:00,110.83,110.97,110.64,110.66,13712.0,110.83,110.97,110.64,110.66,13712.0
2019-07-09 11:30:00,110.63,110.75,110.62,110.71,13399.0,110.63,110.75,110.62,110.71,13399.0
2019-07-09 11:40:00,110.73,110.81,110.66,110.79,9938.0,110.73,110.81,110.66,110.79,9938.0
2019-07-09 11:50:00,110.77,111.04,110.75,110.9,44045.0,110.77,111.04,110.75,110.9,44045.0
2019-07-09 12:00:00,110.88,110.9,110.77,110.9,12200.0,110.88,110.9,110.77,110.9,12200.0
2019-07-09 12:10:00,110.88,111.17,110.88,111.17,14982.0,110.88,111.17,110.88,111.17,14982.0
2019-07-09 12:20:00,111.12,111.15,110.97,111.03,13999.0,111.12,111.15,110.97,111.03,13999.0
2019-07-09 12:30:00,111.03,111.1,111.0,111.03,9429.0,111.03,111.1,111.0,111.03,9429.0
2019-07-09 12:40:00,111.05,111.09,110.94,110.98,23674.0,111.05,111.09,110.94,110.98,23674.0
2019-07-09 12:50:00,111.01,111.01,110.85,110.91,13520.0,111.01,111.01,110.85,110.91,13520.0
2019-07-09 13:00:00,110.91,110.98,110.89,110.95,7120.0,110.91,110.98,110.89,110.95,7120.0
2019-07-09 13:10:00,110.95,111.08,110.93,111.07,10642.0,110.95,111.08,110.93,111.07,10642.0
2019-07-09 13:20:00,111.05,111.1,110.96,111.1,15362.0,111.05,111.1,110.96,111.1,15362.0
2019-07-09 13:30:00,111.09,111.13,111.03,111.06,13524.0,111.09,111.13,111.03,111.06,13524.0
2019-07-09 13:40:00,111.05,111.08,111.03,111.06,7664.0,111.05,111.08,111.03,111.06,7664.0
2019-07-09 13:50:00,111.05,111.05,110.85,110.89,10405.0,111.05,111.05,110.85,110.89,10405.0
2019-07-09 14:00:00,110.89,110.9,110.68,110.77,11103.0,110.89,110.9,110.68,110.77,11103.0
2019-07-09 14:10:00,110.76,110.83,110.72,110.77,10838.0,110.76,110.83,110.72,110.77,10838.0
2019-07-09 14:20:00,110.78,110.78,110.69,110.74,15306.0,110.78,110.78,110.69,110.74,15306.0
2019-07-09 14:30:00,110.74,110.87,110.72,110.84,24934.0,110.74,110.87,110.72,110.84,24934.0
2019-07-09 14:40:00,110.83,110.91,110.8,110.85,15902.0,110.83,110.91,110.8,110.85,15902.0
2019-07-09 14:50:00,110.85,110.87,110.78,110.8,17257.0,110.85,110.87,110.78,110.8,17257.0
2019-07-09 15:00:00,110.8,110.84,110.75,110.8,14908.0,110.8,110.84,110.75,110.8,14908.0
2019-07-09 15:10:00,110.81,110.89,110.79,110.89,14570.0,110.81,110.89,110.79,110.89,14570.0
2019-07-09 15:20:00,110.88,110.88,110.72,110.78,19702.0,110.88,110.88,110.72,110.78,19702.0
2019-07-09 15:30:00,110.79,110.96,110.74,110.95,32549.0,110.79,110.96,110.74,110.95,32549.0
2019-07-09 15:40:00,110.95,111.23,110.94,111.17,68354.0,110.95,111.23,110.94,111.17,68354.0
2019-07-09 15:50:00,111.17,111.8,111.17,111.49,268261.0,111.17,111.8,111.17,111.49,268261.0
2019-07-10 09:30:00,111.86,112.09,111.45,111.73,43095.0,111.86,112.09,111.45,111.73,43095.0
2019-07-10 09:40:00,111.73,112.01,111.65,111.78,23756.0,111.73,112.01,111.65,111.78,23756.0
2019-07-10 09:50:00,111.78,111.82,111.23,111.4,29913.0,111.78,111.82,111.23,111.4,29913.0
2019-07-10 10:00:00,111.41,111.69,111.39,111.56,19185.0,111.41,111.69,111.39,111.56,19185.0
2019-07-10 10:10:00,111.56,111.62,111.44,111.58,20314.0,111.56,111.62,111.44,111.58,20314.0
2019-07-10 10:20:00,111.58,111.6,111.46,111.51,19315.0,111.58,111.6,111.46,111.51,19315.0
2019-07-10 10:30:00,111.55,111.57,111.4,111.55,27054.0,111.55,111.57,111.4,111.55,27054.0
2019-07-10 10:40:00,111.52,111.75,111.45,111.49,8006.0,111.52,111.75,111.45,111.49,8006.0
2019-07-10 10:50:00,111.47,111.64,111.43,111.61,11174.0,111.47,111.64,111.43,111.61,11174.0
2019-07-10 11:00:00,111.57,111.59,111.46,111.48,15956.0,111.57,111.59,111.46,111.48,15956.0
2019-07-10 11:10:00,111.48,111.58,111.46,111.52,6399.0,111.48,111.58,111.46,111.52,6399.0
2019-07-10 11:20:00,111.53,111.78,111.53,111.72,51024.0,111.53,111.78,111.53,111.72,51024.0
2019-07-10 11:30:00,111.73,112.01,111.72,111.83,11691.0,111.73,112.01,111.72,111.83,11691.0
2019-07-10 11:40:00,111.86,111.9,111.72,111.89,8073.0,111.86,111.9,111.72,111.89,8073.0
2019-07-10 11:50:00,111.85,111.97,111.8,111.97,7286.0,111.85,111.97,111.8,111.97,7286.0
2019-07-10 12:00:00,111.96,112.07,111.92,111.92,8857.0,111.96,112.07,111.92,111.92,8857.0
2019-07-10 12:10:00,111.96,112.03,111.91,111.96,5600.0,111.96,112.03,111.91,111.96,5600.0
2019-07-10 12:20:00,111.96,111.96,111.68,111.71,5213.0,111.96,111.96,111.68,111.71,5213.0
2019-07-10 12:30:00,111.71,111.78,111.54,111.56,15989.0,111.71,111.78,111.54,111.56,15989.0
2019-07-10 12:40:00,111.6,111.67,111.46,111.55,22842.0,111.6,111.67,111.46,111.55,22842.0
2019-07-10 12:50:00,111.59,111.65,111.54,111.63,8166.0,111.59,111.65,111.54,111.63,8166.0
2019-07-10 13:00:00,111.64,111.86,111.54,111.83,14123.0,111.64,111.86,111.54,111.83,14123.0
2019-07-10 13:10:00,111.84,111.91,111.74,111.87,15665.0,111.84,111.91,111.74,111.87,15665.0
2019-07-10 13:20:00,111.88,112.18,111.84,111.85,44486.0,111.88,112.18,111.84,111.85,44486.0
2019-07-10 13:30:00,111.82,111.94,111.82,111.91,30447.0,111.82,111.94,111.82,111.91,30447.0
2019-07-10 13:40:00,111.93,112.03,111.77,111.8,7983.0,111.93,112.03,111.77,111.8,7983.0
2019-07-10 13:50:00,111.79,111.85,111.76,111.82,5510.0,111.79,111.85,111.76,111.82,5510.0
2019-07-10 14:00:00,111.83,111.97,111.78,111.87,10192.0,111.83,111.97,111.78,111.87,10192.0
2019-07-10 14:10:00,111.91,111.98,111.73,111.73,8156.0,111.91,111.98,111.73,111.73,8156.0
2019-07-10 14:20:00,111.75,111.87,111.73,111.78,9021.0,111.75,111.87,111.73,111.78,9021.0
2019-07-10 14:30:00,111.8,111.87,111.8,111.82,5523.0,111.8,111.87,111.8,111.82,5523.0
2019-07-10 14:40:00,111.83,111.86,111.71,111.78,109246.0,111.83,111.86,111.71,111.78,109246.0
2019-07-10 14:50:00,111.79,111.79,111.52,111.57,23008.0,111.79,111.79,111.52,111.57,23008.0
2019-07-10 15:00:00,111.57,111.66,111.48,111.57,12549.0,111.57,111.66,111.48,111.57,12549.0
2019-07-10 15:10:00,111.56,111.64,111.49,111.49,11355.0,111.56,111.64,111.49,111.49,11355.0
2019-07-10 15:20:00,111.51,111.65,111.49,111.57,16566.0,111.51,111.65,111.49,111.57,16566.0
2019-07-10 15:30:00,111.56,111.74,111.54,111.57,23109.0,111.56,111.74,111.54,111.57,23109.0
2019-07-10 15:40:00,111.58,111.84,111.53,111.79,95301.0,111.58,111.84,111.53,111.79,95301.0
2019-07-10 15:50:00,111.78,111.83,111.62,111.69,80826.0,111.78,111.83,111.62,111.69,80826.0
2019-07-11 09:30:00,112.12,112.4,111.76,112.4,47769.0,112.12,112.4,111.76,112.4,47769.0
2019-07-11 09:40:00,112.38,112.49,112.04,112.04,58075.0,112.38,112.49,112.04,112.04,58075.0
2019-07-11 09:50:00,112.02,112.09,111.84,112.05,17806.0,112.02,112.09,111.84,112.05,17806.0
2019-07-11 10:00:00,112.09,112.19,111.88,112.17,15706.0,112.09,112.19,111.88,112.17,15706.0
2019-07-11 10:10:00,112.16,112.23,111.92,111.96,16336.0,112.16,112.23,111.92,111.96,16336.0
2019-07-11 10:20:00,111.95,112.14,111.91,112.06,14540.0,111.95,112.14,111.91,112.06,14540.0
2019-07-11 10:30:00,112.06,112.12,111.89,111.96,35264.0,112.06,112.12,111.89,111.96,35264.0
2019-07-11 10:40:00,111.98,112.12,111.98,112.12,9103.0,111.98,112.12,111.98,112.12,9103.0
2019-07-11 10:50:00,112.11,112.11,111.95,111.98,14435.0,112.11,112.11,111.95,111.98,14435.0
2019-07-11 11:00:00,111.97,111.97,111.64,111.83,17474.0,111.97,111.97,111.64,111.83,17474.0
2019-07-11 11:10:00,111.8,111.9,111.72,111.76,10744.0,111.8,111.9,111.72,111.76,10744.0
2019-07-11 11:20:00,111.76,111.97,111.76,111.94,10528.0,111.76,111.97,111.76,111.94,10528.0
2019-07-11 11:30:00,111.94,112.1,111.93,111.99,8546.0,111.94,112.1,111.93,111.99,8546.0
2019-07-11 11:40:00,111.98,112.0,111.82,111.84,14156.0,111.98,112.0,111.82,111.84,14156.0
2019-07-11 11:50:00,111.83,111.83,111.71,111.73,12722.0,111.83,111.83,111.71,111.73,12722.0
2019-07-11 12:00:00,111.75,111.78,111.61,111.65,18254.0,111.75,111.78,111.61,111.65,18254.0
2019-07-11 12:10:00,111.65,111.79,111.61,111.76,10000.0,111.65,111.79,111.61,111.76,10000.0
2019-07-11 12:20:00,111.79,111.8,111.54,111.54,13823.0,111.79,111.8,111.54,111.54,13823.0
2019-07-11 12:30:00,111.54,111.64,111.51,111.6,21746.0,111.54,111.64,111.51,111.6,21746.0
2019-07-11 12:40:00,111.57,111.69,111.54,111.59,8179.0,111.57,111.69,111.54,111.59,8179.0
2019-07-11 12:50:00,111.59,111.59,111.42,111.42,9000.0,111.59,111.59,111.42,111.42,9000.0
2019-07-11 13:00:00,111.41,111.5,111.25,111.27,12680.0,111.41,111.5,111.25,111.27,12680.0
2019-07-11 13:10:00,111.26,111.27,111.0,111.08,20645.0,111.26,111.27,111.0,111.08,20645.0
2019-07-11 13:20:00,111.07,111.09,110.94,110.94,47520.0,111.07,111.09,110.94,110.94,47520.0
2019-07-11 13:30:00,110.95,110.97,110.79,110.86,37749.0,110.95,110.97,110.79,110.86,37749.0
2019-07-11 13:40:00,110.87,111.06,110.81,111.06,11666.0,110.87,111.06,110.81,111.06,11666.0
2019-07-11 13:50:00,111.08,111.16,111.01,111.11,6800.0,111.08,111.16,111.01,111.11,6800.0
2019-07-11 14:00:00,111.09,111.14,111.01,111.08,11714.0,111.09,111.14,111.01,111.08,11714.0
2019-07-11 14:10:00,111.09,111.19,111.07,111.09,11268.0,111.09,111.19,111.07,111.09,11268.0
2019-07-11 14:20:00,111.05,111.14,110.99,111.11,8075.0,111.05,111.14,110.99,111.11,8075.0
2019-07-11 14:30:00,111.12,111.15,111.01,111.02,12347.0,111.12,111.15,111.01,111.02,12347.0
2019-07-11 14:40:00,111.04,111.19,111.04,111.06,11347.0,111.04,111.19,111.04,111.06,11347.0
2019-07-11 14:50:00,111.07,111.07,110.96,110.98,13126.0,111.07,111.07,110.96,110.98,13126.0
2019-07-11 15:00:00,110.97,111.03,110.95,110.99,20334.0,110.97,111.03,110.95,110.99,20334.0
2019-07-11 15:10:00,110.99,111.06,110.88,111.04,20248.0,110.99,111.06,110.88,111.04,20248.0
2019-07-11 15:20:00,111.03,111.03,110.88,110.92,14090.0,111.03,111.03,110.88,110.92,14090.0
2019-07-11 15:30:00,110.9,110.95,110.87,110.89,22837.0,110.9,110.95,110.87,110.89,22837.0
2019-07-11 15:40:00,110.88,110.88,110.75,110.85,36456.0,110.88,110.88,110.75,110.85,36456.0
2019-07-11 15:50:00,110.84,111.01,110.67,110.98,103290.0,110.84,111.01,110.67,110.98,103290.0
2019-07-12 09:30:00,111.14,111.7,110.96,111.14,48443.0,111.14,111.7,110.96,111.14,48443.0
2019-07-12 09:40:00,111.14,111.19,110.71,110.76,21736.0,111.14,111.19,110.71,110.76,21736.0
2019-07-12 09:50:00,110.76,110.92,110.65,110.75,41924.0,110.76,110.92,110.65,110.75,41924.0
2019-07-12 10:00:00,110.73,111.06,110.73,111.06,26955.0,110.73,111.06,110.73,111.06,26955.0
2019-07-12 10:10:00,111.07,111.53,110.96,111.33,17853.0,111.07,111.53,110.96,111.33,17853.0
2019-07-12 10:20:00,111.33,111.42,111.29,111.4,11200.0,111.33,111.42,111.29,111.4,11200.0
2019-07-12 10:30:00,111.38,111.45,111.26,111.28,15844.0,111.38,111.45,111.26,111.28,15844.0
2019-07-12 10:40:00,111.3,111.39,111.17,111.33,10774.0,111.3,111.39,111.17,111.33,10774.0
2019-07-12 10:50:00,111.32,111.45,111.29,111.34,19100.0,111.32,111.45,111.29,111.34,19100.0
2019-07-12 11:00:00,111.32,111.65,111.27,111.64,15758.0,111.32,111.65,111.27,111.64,15758.0
2019-07-12 11:10:00,111.65,111.99,111.65,111.87,10069.0,111.65,111.99,111.65,111.87,10069.0
2019-07-12 11:20:00,111.87,112.01,111.83,111.95,13392.0,111.87,112.01,111.83,111.95,13392.0
2019-07-12 11:30:00,111.95,111.96,111.88,111.93,4851.0,111.95,111.96,111.88,111.93,4851.0
2019-07-12 11:40:00,111.91,111.97,111.87,111.88,13435.0,111.91,111.97,111.87,111.88,13435.0
2019-07-12 11:50:00,111.87,111.96,111.87,111.92,18171.0,111.87,111.96,111.87,111.92,18171.0
2019-07-12 12:00:00,111.89,112.05,111.89,111.95,11186.0,111.89,112.05,111.89,111.95,11186.0
2019-07-12 12:10:00,111.97,112.42,111.95,112.41,18349.0,111.97,112.42,111.95,112.41,18349.0
2019-07-12 12:20:00,112.42,112.43,112.26,112.27,12462.0,112.42,112.43,112.26,112.27,12462.0
2019-07-12 12:30:00,112.29,112.29,112.16,112.29,12956.0,112.29,112.29,112.16,112.29,12956.0
2019-07-12 12:40:00,112.26,112.29,112.18,112.19,7756.0,112.26,112.29,112.18,112.19,7756.0
2019-07-12 12:50:00,112.19,112.35,112.16,112.34,9799.0,112.19,112.35,112.16,112.34,9799.0
2019-07-12 13:00:00,112.33,112.33,112.2,112.2,9438.0,112.33,112.33,112.2,112.2,9438.0
2019-07-12 13:10:00,112.2,112.22,112.02,112.05,7879.0,112.2,112.22,112.02,112.05,7879.0
2019-07-12 13:20:00,112.06,112.19,112.05,112.13,19001.0,112.06,112.19,112.05,112.13,19001.0
2019-07-12 13:30:00,112.14,112.16,112.1,112.14,13980.0,112.14,112.16,112.1,112.14,13980.0
2019-07-12 13:40:00,112.14,112.33,112.1,112.22,30141.0,112.14,112.33,112.1,112.22,30141.0
2019-07-12 13:50:00,112.23,112.29,112.18,112.29,33131.0,112.23,112.29,112.18,112.29,33131.0
2019-07-12 14:00:00,112.3,112.3,112.04,112.06,30353.0,112.3,112.3,112.04,112.06,30353.0
2019-07-12 14:10:00,112.05,112.23,112.04,112.21,17539.0,112.05,112.23,112.04,112.21,17539.0
2019-07-12 14:20:00,112.21,112.3,112.17,112.23,28822.0,112.21,112.3,112.17,112.23,28822.0
2019-07-12 14:30:00,112.23,112.23,112.0,112.03,17505.0,112.23,112.23,112.0,112.03,17505.0
2019-07-12 14:40:00,112.05,112.06,111.89,111.93,8826.0,112.05,112.06,111.89,111.93,8826.0
2019-07-12 14:50:00,111.89,112.0,111.83,111.96,16756.0,111.89,112.0,111.83,111.96,16756.0
2019-07-12 15:00:00,111.97,112.09,111.96,111.97,18787.0,111.97,112.09,111.96,111.97,18787.0
2019-07-12 15:10:00,111.96,112.01,111.88,111.95,14954.0,111.96,112.01,111.88,111.95,14954.0
2019-07-12 15:20:00,111.95,112.07,111.9,112.06,16123.0,111.95,112.07,111.9,112.06,16123.0
2019-07-12 15:30:00,112.05,112.22,112.05,112.17,31329.0,112.05,112.22,112.05,112.17,31329.0
2019-07-12 15:40:00,112.16,112.37,112.16,112.35,29398.0,112.16,112.37,112.16,112.35,29398.0
2019-07-12 15:50:00,112.36,112.47,112.33,112.39,125387.0,112.36,112.47,112.33,112.39,125387.0
2019-07-15 09:30:00,112.47,112.87,112.06,112.08,50931.0,112.47,112.87,112.06,112.08,50931.0
2019-07-15 09:40:00,112.04,112.31,111.81,112.24,17720.0,112.04,112.31,111.81,112.24,17720.0
2019-07-15 09:50:00,112.22,112.49,112.2,112.46,20144.0,112.22,112.49,112.2,112.46,20144.0
2019-07-15 10:00:00,112.47,112.47,112.21,112.32,21944.0,112.47,112.47,112.21,112.32,21944.0
2019-07-15 10:10:00,112.35,112.39,112.11,112.15,19459.0,112.35,112.39,112.11,112.15,19459.0
2019-07-15 10:20:00,112.17,112.33,112.17,112.28,11655.0,112.17,112.33,112.17,112.28,11655.0
2019-07-15 10:30:00,112.27,112.38,112.19,112.31,13624.0,112.27,112.38,112.19,112.31,13624.0
2019-07-15 10:40:00,112.3,112.32,111.83,111.87,21613.0,112.3,112.32,111.83,111.87,21613.0
2019-07-15 10:50:00,111.89,112.19,111.88,112.19,18037.0,111.89,112.19,111.88,112.19,18037.0
2019-07-15 11:00:00,112.13,112.13,111.8,111.9,17419.0,112.13,112.13,111.8,111.9,17419.0
2019-07-15 11:10:00,111.85,111.96,111.82,111.94,13859.0,111.85,111.96,111.82,111.94,13859.0
2019-07-15 11:20:00,111.95,112.07,111.9,111.91,15395.0,111.95,112.07,111.9,111.91,15395.0
2019-07-15 11:30:00,111.9,111.9,111.5,111.53,8191.0,111.9,111.9,111.5,111.53,8191.0
2019-07-15 11:40:00,111.54,111.77,111.51,111.67,16949.0,111.54,111.77,111.51,111.67,16949.0
2019-07-15 11:50:00,111.69,111.75,111.65,111.73,11372.0,111.69,111.75,111.65,111.73,11372.0
2019-07-15 12:00:00,111.74,111.85,111.74,111.78,14865.0,111.74,111.85,111.74,111.78,14865.0
2019-07-15 12:10:00,111.8,111.91,111.77,111.88,11621.0,111.8,111.91,111.77,111.88,11621.0
2019-07-15 12:20:00,111.86,111.94,111.84,111.87,14213.0,111.86,111.94,111.84,111.87,14213.0
2019-07-15 12:30:00,111.86,112.02,111.84,111.9,14505.0,111.86,112.02,111.84,111.9,14505.0
2019-07-15 12:40:00,111.92,111.94,111.87,111.91,10254.0,111.92,111.94,111.87,111.91,10254.0
2019-07-15 12:50:00,111.89,111.93,111.88,111.9,8495.0,111.89,111.93,111.88,111.9,8495.0
2019-07-15 13:00:00,111.91,111.96,111.85,111.89,9541.0,111.91,111.96,111.85,111.89,9541.0
2019-07-15 13:10:00,111.9,111.95,111.88,111.9,13597.0,111.9,111.95,111.88,111.9,13597.0
2019-07-15 13:20:00,111.89,111.98,111.88,111.95,13203.0,111.89,111.98,111.88,111.95,13203.0
2019-07-15 13:30:00,111.93,112.01,111.89,111.98,12550.0,111.93,112.01,111.89,111.98,12550.0
2019-07-15 13:40:00,111.97,111.99,111.89,111.93,8877.0,111.97,111.99,111.89,111.93,8877.0
2019-07-15 13:50:00,111.91,111.93,111.84,111.84,13892.0,111.91,111.93,111.84,111.84,13892.0
2019-07-15 14:00:00,111.83,111.9,111.83,111.9,5000.0,111.83,111.9,111.83,111.9,5000.0
2019-07-15 14:10:00,111.88,111.93,111.84,111.88,84048.0,111.88,111.93,111.84,111.88,84048.0
2019-07-15 14:20:00,111.87,111.88,111.7,111.83,14886.0,111.87,111.88,111.7,111.83,14886.0
2019-07-15 14:30:00,111.82,111.86,111.71,111.72,7519.0,111.82,111.86,111.71,111.72,7519.0
2019-07-15 14:40:00,111.71,111.76,111.65,111.74,10427.0,111.71,111.76,111.65,111.74,10427.0
2019-07-15 14:50:00,111.73,111.9,111.73,111.9,13176.0,111.73,111.9,111.73,111.9,13176.0
2019-07-15 15:00:00,111.91,111.93,111.85,111.85,30293.0,111.91,111.93,111.85,111.85,30293.0
2019-07-15 15:10:00,111.83,111.86,111.75,111.75,8544.0,111.83,111.86,111.75,111.75,8544.0
2019-07-15 15:20:00,111.74,111.76,111.68,111.68,11012.0,111.74,111.76,111.68,111.68,11012.0
2019-07-15 15:30:00,111.68,111.73,111.59,111.59,17317.0,111.68,111.73,111.59,111.59,17317.0
2019-07-15 15:40:00,111.58,111.68,111.56,111.63,28994.0,111.58,111.68,111.56,111.63,28994.0
2019-07-15 15:50:00,111.61,111.75,111.58,111.75,97113.0,111.61,111.75,111.58,111.75,97113.0
2019-07-16 09:30:00,111.84,112.24,111.52,112.0,18008.0,111.84,112.24,111.52,112.0,18008.0
2019-07-16 09:40:00,112.09,112.25,112.04,112.17,26954.0,112.09,112.25,112.04,112.17,26954.0
2019-07-16 09:50:00,112.16,112.25,112.15,112.17,5746.0,112.16,112.25,112.15,112.17,5746.0
2019-07-16 10:00:00,112.14,112.23,112.05,112.08,15700.0,112.14,112.23,112.05,112.08,15700.0
2019-07-16 10:10:00,112.06,112.22,112.06,112.14,9464.0,112.06,112.22,112.06,112.14,9464.0
2019-07-16 10:20:00,112.16,112.3,112.09,112.26,11657.0,112.16,112.3,112.09,112.26,11657.0
2019-07-16 10:30:00,112.26,112.36,112.22,112.23,9573.0,112.26,112.36,112.22,112.23,9573.0
2019-07-16 10:40:00,112.25,112.44,112.25,112.35,10822.0,112.25,112.44,112.25,112.35,10822.0
2019-07-16 10:50:00,112.34,112.36,112.09,112.11,15168.0,112.34,112.36,112.09,112.11,15168.0
2019-07-16 11:00:00,112.12,112.13,111.93,112.01,11131.0,112.12,112.13,111.93,112.01,11131.0
2019-07-16 11:10:00,111.99,112.01,111.76,111.82,16498.0,111.99,112.01,111.76,111.82,16498.0
2019-07-16 11:20:00,111.81,111.81,111.64,111.74,7556.0,111.81,111.81,111.64,111.74,7556.0
2019-07-16 11:30:00,111.74,111.82,111.73,111.76,7410.0,111.74,111.82,111.73,111.76,7410.0
2019-07-16 11:40:00,111.78,111.79,111.66,111.72,7479.0,111.78,111.79,111.66,111.72,7479.0
2019-07-16 11:50:00,111.69,111.74,111.59,111.61,7947.0,111.69,111.74,111.59,111.61,7947.0
2019-07-16 12:00:00,111.58,111.74,111.52,111.61,14043.0,111.58,111.74,111.52,111.61,14043.0
2019-07-16 12:10:00,111.58,111.66,111.47,111.47,6570.0,111.58,111.66,111.47,111.47,6570.0
2019-07-16 12:20:00,111.49,111.57,111.47,111.52,6006.0,111.49,111.57,111.47,111.52,6006.0
2019-07-16 12:30:00,111.5,111.91,111.48,111.84,45302.0,111.5,111.91,111.48,111.84,45302.0
2019-07-16 12:40:00,111.86,111.93,111.82,111.88,20365.0,111.86,111.93,111.82,111.88,20365.0
2019-07-16 12:50:00,111.89,111.94,111.77,111.8,18908.0,111.89,111.94,111.77,111.8,18908.0
2019-07-16 13:00:00,111.85,111.96,111.84,111.86,17120.0,111.85,111.96,111.84,111.86,17120.0
2019-07-16 13:10:00,111.86,111.97,111.85,111.95,6771.0,111.86,111.97,111.85,111.95,6771.0
2019-07-16 13:20:00,111.96,111.97,111.87,111.91,24935.0,111.96,111.97,111.87,111.91,24935.0
2019-07-16 13:30:00,111.92,112.0,111.87,111.89,16544.0,111.92,112.0,111.87,111.89,16544.0
2019-07-16 13:40:00,111.88,111.91,111.75,111.82,14791.0,111.88,111.91,111.75,111.82,14791.0
2019-07-16 13:50:00,111.84,111.84,111.71,111.74,16968.0,111.84,111.84,111.71,111.74,16968.0
2019-07-16 14:00:00,111.76,111.8,111.63,111.71,47043.0,111.76,111.8,111.63,111.71,47043.0
2019-07-16 14:10:00,111.72,111.9,111.72,111.87,15501.0,111.72,111.9,111.72,111.87,15501.0
2019-07-16 14:20:00,111.88,112.04,111.83,112.04,14184.0,111.88,112.04,111.83,112.04,14184.0
2019-07-16 14:30:00,112.04,112.07,111.89,111.95,17584.0,112.04,112.07,111.89,111.95,17584.0
2019-07-16 14:40:00,111.94,112.18,111.9,112.14,28610.0,111.94,112.18,111.9,112.14,28610.0
2019-07-16 14:50:00,112.12,112.19,112.07,112.08,34083.0,112.12,112.19,112.07,112.08,34083.0
2019-07-16 15:00:00,112.05,112.33,112.01,112.32,15429.0,112.05,112.33,112.01,112.32,15429.0
2019-07-16 15:10:00,112.33,112.37,112.29,112.36,25335.0,112.33,112.37,112.29,112.36,25335.0
2019-07-16 15:20:00,112.36,112.41,112.11,112.23,25178.0,112.36,112.41,112.11,112.23,25178.0
2019-07-16 15:30:00,112.23,112.37,112.22,112.23,21202.0,112.23,112.37,112.22,112.23,21202.0
2019-07-16 15:40:00,112.23,112.32,112.2,112.21,60969.0,112.23,112.32,112.2,112.21,60969.0
2019-07-16 15:50:00,112.23,112.37,112.13,112.31,124089.0,112.23,112.37,112.13,112.31,124089.0
2019-07-17 09:30:00,112.35,112.61,112.16,112.33,24942.0,112.35,112.61,112.16,112.33,24942.0
2019-07-17 09:40:00,112.3,112.3,111.76,111.84,11996.0,112.3,112.3,111.76,111.84,11996.0
2019-07-17 09:50:00,111.81,111.87,111.68,111.84,6374.0,111.81,111.87,111.68,111.84,6374.0
2019-07-17 10:00:00,111.84,112.3,111.84,112.13,14953.0,111.84,112.3,111.84,112.13,14953.0
2019-07-17 10:10:00,112.13,112.18,111.86,111.86,5935.0,112.13,112.18,111.86,111.86,5935.0
2019-07-17 10:20:00,111.84,111.93,111.72,111.78,4517.0,111.84,111.93,111.72,111.78,4517.0
2019-07-17 10:30:00,111.78,111.84,111.71,111.8,4913.0,111.78,111.84,111.71,111.8,4913.0
2019-07-17 10:40:00,111.8,111.8,111.67,111.7,12144.0,111.8,111.8,111.67,111.7,12144.0
2019-07-17 10:50:00,111.7,111.9,111.54,111.9,17696.0,111.7,111.9,111.54,111.9,17696.0
2019-07-17 11:00:00,111.91,112.14,111.89,112.06,12096.0,111.91,112.14,111.89,112.06,12096.0
2019-07-17 11:10:00,112.07,112.21,112.05,112.19,6091.0,112.07,112.21,112.05,112.19,6091.0
2019-07-17 11:20:00,112.21,112.29,111.97,111.98,8059.0,112.21,112.29,111.97,111.98,8059.0
2019-07-17 11:30:00,111.97,112.05,111.87,111.9,5645.0,111.97,112.05,111.87,111.9,5645.0
2019-07-17 11:40:00,111.91,112.05,111.9,112.02,6825.0,111.91,112.05,111.9,112.02,6825.0
2019-07-17 11:50:00,111.99,112.15,111.94,112.15,4607.0,111.99,112.15,111.94,112.15,4607.0
2019-07-17 12:00:00,112.16,112.21,112.09,112.09,5979.0,112.16,112.21,112.09,112.09,5979.0
2019-07-17 12:10:00,112.1,112.13,111.95,112.01,11956.0,112.1,112.13,111.95,112.01,11956.0
2019-07-17 12:20:00,112.02,112.03,111.98,112.02,3730.0,112.02,112.03,111.98,112.02,3730.0
2019-07-17 12:30:00,112.03,112.13,112.0,112.11,6726.0,112.03,112.13,112.0,112.11,6726.0
2019-07-17 12:40:00,112.1,112.16,112.07,112.08,4604.0,112.1,112.16,112.07,112.08,4604.0
2019-07-17 12:50:00,112.07,112.17,112.06,112.1,13157.0,112.07,112.17,112.06,112.1,13157.0
2019-07-17 13:00:00,112.07,112.14,112.04,112.12,6195.0,112.07,112.14,112.04,112.12,6195.0
2019-07-17 13:10:00,112.14,112.2,112.13,112.18,8092.0,112.14,112.2,112.13,112.18,8092.0
2019-07-17 13:20:00,112.19,112.31,112.18,112.3,15556.0,112.19,112.31,112.18,112.3,15556.0
2019-07-17 13:30:00,112.3,112.54,112.3,112.5,14511.0,112.3,112.54,112.3,112.5,14511.0
2019-07-17 13:40:00,112.5,112.62,112.45,112.62,18071.0,112.5,112.62,112.45,112.62,18071.0
2019-07-17 13:50:00,112.6,112.61,112.46,112.61,10612.0,112.6,112.61,112.46,112.61,10612.0
2019-07-17 14:00:00,112.61,112.67,112.49,112.52,15242.0,112.61,112.67,112.49,112.52,15242.0
2019-07-17 14:10:00,112.52,112.53,112.28,112.32,19592.0,112.52,112.53,112.28,112.32,19592.0
2019-07-17 14:20:00,112.34,112.34,112.16,112.2,20006.0,112.34,112.34,112.16,112.2,20006.0
2019-07-17 14:30:00,112.2,112.25,112.11,112.13,19458.0,112.2,112.25,112.11,112.13,19458.0
2019-07-17 14:40:00,112.12,112.15,111.97,111.98,7125.0,112.12,112.15,111.97,111.98,7125.0
2019-07-17 14:50:00,111.98,111.98,111.79,111.84,15032.0,111.98,111.98,111.79,111.84,15032.0
2019-07-17 15:00:00,111.82,111.93,111.76,111.89,27136.0,111.82,111.93,111.76,111.89,27136.0
2019-07-17 15:10:00,111.9,112.02,111.84,111.99,15461.0,111.9,112.02,111.84,111.99,15461.0
2019-07-17 15:20:00,112.0,112.0,111.7,111.72,17591.0,112.0,112.0,111.7,111.72,17591.0
2019-07-17 15:30:00,111.74,111.91,111.72,111.89,25895.0,111.74,111.91,111.72,111.89,25895.0
2019-07-17 15:40:00,111.87,112.23,111.85,112.22,46376.0,111.87,112.23,111.85,112.22,46376.0
2019-07-17 15:50:00,112.24,112.47,112.23,112.25,218621.0,112.24,112.47,112.23,112.25,218621.0
2019-07-18 09:30:00,111.94,111.98,110.73,111.19,31332.0,111.94,111.98,110.73,111.19,31332.0
2019-07-18 09:40:00,111.14,111.26,110.85,110.85,20183.0,111.14,111.26,110.85,110.85,20183.0
2019-07-18 09:50:00,110.81,111.05,110.74,110.84,12839.0,110.81,111.05,110.74,110.84,12839.0
2019-07-18 10:00:00,110.83,111.0,110.58,110.77,33310.0,110.83,111.0,110.58,110.77,33310.0
2019-07-18 10:10:00,110.72,110.83,110.27,110.31,27973.0,110.72,110.83,110.27,110.31,27973.0
2019-07-18 10:20:00,110.3,110.45,110.16,110.23,18290.0,110.3,110.45,110.16,110.23,18290.0
2019-07-18 10:30:00,110.23,110.38,109.96,110.03,20141.0,110.23,110.38,109.96,110.03,20141.0
2019-07-18 10:40:00,110.04,110.24,110.03,110.14,60818.0,110.04,110.24,110.03,110.14,60818.0
2019-07-18 10:50:00,110.14,110.17,110.04,110.09,9024.0,110.14,110.17,110.04,110.09,9024.0
2019-07-18 11:00:00,110.11,110.27,110.04,110.23,29661.0,110.11,110.27,110.04,110.23,29661.0
2019-07-18 11:10:00,110.22,110.31,110.07,110.28,71167.0,110.22,110.31,110.07,110.28,71167.0
2019-07-18 11:20:00,110.29,110.33,109.87,109.99,43608.0,110.29,110.33,109.87,109.99,43608.0
2019-07-18 11:30:00,109.99,110.03,109.84,109.95,14991.0,109.99,110.03,109.84,109.95,14991.0
2019-07-18 11:40:00,110.0,110.14,109.98,110.07,13901.0,110.0,110.14,109.98,110.07,13901.0
2019-07-18 11:50:00,110.1,110.15,109.99,110.08,31375.0,110.1,110.15,109.99,110.08,31375.0
2019-07-18 12:00:00,110.07,110.27,110.04,110.19,18187.0,110.07,110.27,110.04,110.19,18187.0
2019-07-18 12:10:00,110.18,110.21,110.06,110.14,57716.0,110.18,110.21,110.06,110.14,57716.0
2019-07-18 12:20:00,110.14,110.16,110.02,110.09,23947.0,110.14,110.16,110.02,110.09,23947.0
2019-07-18 12:30:00,110.09,110.1,109.92,109.93,10623.0,110.09,110.1,109.92,109.93,10623.0
2019-07-18 12:40:00,109.92,109.98,109.84,109.93,5627.0,109.92,109.98,109.84,109.93,5627.0
2019-07-18 12:50:00,109.9,110.01,109.8,109.86,17469.0,109.9,110.01,109.8,109.86,17469.0
2019-07-18 13:00:00,109.86,110.04,109.84,109.98,12513.0,109.86,110.04,109.84,109.98,12513.0
2019-07-18 13:10:00,109.96,109.99,109.7,109.77,22201.0,109.96,109.99,109.7,109.77,22201.0
2019-07-18 13:20:00,109.77,109.77,109.54,109.58,14256.0,109.77,109.77,109.54,109.58,14256.0
2019-07-18 13:30:00,109.6,109.71,109.57,109.62,18807.0,109.6,109.71,109.57,109.62,18807.0
2019-07-18 13:40:00,109.62,109.7,109.62,109.66,6111.0,109.62,109.7,109.62,109.66,6111.0
2019-07-18 13:50:00,109.63,109.68,109.54,109.63,5559.0,109.63,109.68,109.54,109.63,5559.0
2019-07-18 14:00:00,109.64,109.66,109.52,109.54,17867.0,109.64,109.66,109.52,109.54,17867.0
2019-07-18 14:10:00,109.55,109.89,109.54,109.89,10532.0,109.55,109.89,109.54,109.89,10532.0
2019-07-18 14:20:00,109.9,109.99,109.83,109.99,10513.0,109.9,109.99,109.83,109.99,10513.0
2019-07-18 14:30:00,110.01,110.05,109.88,109.98,17288.0,110.01,110.05,109.88,109.98,17288.0
2019-07-18 14:40:00,110.01,110.17,109.98,110.17,25773.0,110.01,110.17,109.98,110.17,25773.0
2019-07-18 14:50:00,110.17,110.17,109.92,110.0,31841.0,110.17,110.17,109.92,110.0,31841.0
2019-07-18 15:00:00,109.99,110.15,109.94,110.07,20611.0,109.99,110.15,109.94,110.07,20611.0
2019-07-18 15:10:00,110.06,110.18,110.02,110.07,56422.0,110.06,110.18,110.02,110.07,56422.0
2019-07-18 15:20:00,110.07,110.08,109.93,110.01,20180.0,110.07,110.08,109.93,110.01,20180.0
2019-07-18 15:30:00,110.0,110.12,109.97,109.99,21620.0,110.0,110.12,109.97,109.99,21620.0
2019-07-18 15:40:00,109.99,110.1,109.95,110.1,47462.0,109.99,110.1,109.95,110.1,47462.0
2019-07-18 15:50:00,110.11,110.14,109.9,110.13,94455.0,110.11,110.14,109.9,110.13,94455.0
2019-07-19 09:30:00,110.5,110.5,109.29,109.54,62739.0,110.5,110.5,109.29,109.54,62739.0
2019-07-19 09:40:00,109.62,110.06,109.55,109.98,13734.0,109.62,110.06,109.55,109.98,13734.0
2019-07-19 09:50:00,109.95,110.06,109.68,109.68,7587.0,109.95,110.06,109.68,109.68,7587.0
2019-07-19 10:00:00,109.78,110.04,109.73,109.88,11391.0,109.78,110.04,109.73,109.88,11391.0
2019-07-19 10:10:00,109.86,109.95,109.72,109.85,30495.0,109.86,109.95,109.72,109.85,30495.0
2019-07-19 10:20:00,109.86,110.01,109.7,109.76,22150.0,109.86,110.01,109.7,109.76,22150.0
2019-07-19 10:30:00,109.76,109.78,109.35,109.51,29768.0,109.76,109.78,109.35,109.51,29768.0
2019-07-19 10:40:00,109.54,109.62,109.51,109.53,5277.0,109.54,109.62,109.51,109.53,5277.0
2019-07-19 10:50:00,109.55,109.59,109.25,109.4,8044.0,109.55,109.59,109.25,109.4,8044.0
2019-07-19 11:00:00,109.34,109.39,109.29,109.36,5235.0,109.34,109.39,109.29,109.36,5235.0
2019-07-19 11:10:00,109.34,109.6,109.34,109.57,9247.0,109.34,109.6,109.34,109.57,9247.0
2019-07-19 11:20:00,109.57,109.67,109.42,109.42,7036.0,109.57,109.67,109.42,109.42,7036.0
2019-07-19 11:30:00,109.42,109.45,109.22,109.26,11265.0,109.42,109.45,109.22,109.26,11265.0
2019-07-19 11:40:00,109.23,109.32,109.11,109.25,8557.0,109.23,109.32,109.11,109.25,8557.0
2019-07-19 11:50:00,109.22,109.26,109.11,109.23,11292.0,109.22,109.26,109.11,109.23,11292.0
2019-07-19 12:00:00,109.27,109.42,109.26,109.41,7156.0,109.27,109.42,109.26,109.41,7156.0
2019-07-19 12:10:00,109.4,109.42,109.29,109.3,7343.0,109.4,109.42,109.29,109.3,7343.0
2019-07-19 12:20:00,109.28,109.33,109.21,109.31,6072.0,109.28,109.33,109.21,109.31,6072.0
2019-07-19 12:30:00,109.33,109.43,109.31,109.41,6272.0,109.33,109.43,109.31,109.41,6272.0
2019-07-19 12:40:00,109.39,109.44,109.35,109.41,7078.0,109.39,109.44,109.35,109.41,7078.0
2019-07-19 12:50:00,109.42,109.53,109.41,109.46,11079.0,109.42,109.53,109.41,109.46,11079.0
2019-07-19 13:00:00,109.45,109.48,109.28,109.3,8732.0,109.45,109.48,109.28,109.3,8732.0
2019-07-19 13:10:00,109.31,109.33,109.18,109.18,4501.0,109.31,109.33,109.18,109.18,4501.0
2019-07-19 13:20:00,109.17,109.24,109.15,109.16,7285.0,109.17,109.24,109.15,109.16,7285.0
2019-07-19 13:30:00,109.16,109.27,109.16,109.23,14702.0,109.16,109.27,109.16,109.23,14702.0
2019-07-19 13:40:00,109.22,109.29,109.17,109.17,34308.0,109.22,109.29,109.17,109.17,34308.0
2019-07-19 13:50:00,109.17,109.31,109.1,109.31,30971.0,109.17,109.31,109.1,109.31,30971.0
2019-07-19 14:00:00,109.31,109.43,109.18,109.18,18831.0,109.31,109.43,109.18,109.18,18831.0
2019-07-19 14:10:00,109.18,109.21,108.99,109.0,15453.0,109.18,109.21,108.99,109.0,15453.0
2019-07-19 14:20:00,109.01,109.14,108.94,108.96,8733.0,109.01,109.14,108.94,108.96,8733.0
2019-07-19 14:30:00,109.0,109.05,108.88,108.9,10982.0,109.0,109.05,108.88,108.9,10982.0
2019-07-19 14:40:00,108.92,108.97,108.8,108.86,15465.0,108.92,108.97,108.8,108.86,15465.0
2019-07-19 14:50:00,108.88,108.92,108.81,108.89,11013.0,108.88,108.92,108.81,108.89,11013.0
2019-07-19 15:00:00,108.87,108.92,108.76,108.76,23268.0,108.87,108.92,108.76,108.76,23268.0
2019-07-19 15:10:00,108.78,108.82,108.66,108.7,19546.0,108.78,108.82,108.66,108.7,19546.0
2019-07-19 15:20:00,108.69,108.75,108.61,108.65,19882.0,108.69,108.75,108.61,108.65,19882.0
2019-07-19 15:30:00,108.66,108.75,108.56,108.63,42498.0,108.66,108.75,108.56,108.63,42498.0
2019-07-19 15:40:00,108.62,108.63,108.25,108.28,40298.0,108.62,108.63,108.25,108.28,40298.0
2019-07-19 15:50:00,108.27,108.38,108.15,108.2,159896.0,108.27,108.38,108.15,108.2,159896.0
2019-07-22 09:30:00,108.09,108.1,107.54,107.99,31873.0,108.09,108.1,107.54,107.99,31873.0
2019-07-22 09:40:00,107.99,108.35,107.8,107.9,49496.0,107.99,108.35,107.8,107.9,49496.0
2019-07-22 09:50:00,107.86,107.94,107.74,107.83,12456.0,107.86,107.94,107.74,107.83,12456.0
2019-07-22 10:00:00,107.8,108.0,107.79,107.93,16663.0,107.8,108.0,107.79,107.93,16663.0
2019-07-22 10:10:00,107.92,107.92,107.29,107.31,32606.0,107.92,107.92,107.29,107.31,32606.0
2019-07-22 10:20:00,107.3,107.75,107.3,107.51,18572.0,107.3,107.75,107.3,107.51,18572.0
2019-07-22 10:30:00,107.5,107.92,107.48,107.87,26385.0,107.5,107.92,107.48,107.87,26385.0
2019-07-22 10:40:00,107.89,107.97,107.5,107.52,27768.0,107.89,107.97,107.5,107.52,27768.0
2019-07-22 10:50:00,107.54,107.62,107.19,107.31,12354.0,107.54,107.62,107.19,107.31,12354.0
2019-07-22 11:00:00,107.23,107.4,107.22,107.22,13025.0,107.23,107.4,107.22,107.22,13025.0
2019-07-22 11:10:00,107.21,107.37,107.11,107.29,13732.0,107.21,107.37,107.11,107.29,13732.0
2019-07-22 11:20:00,107.29,107.29,107.07,107.13,10902.0,107.29,107.29,107.07,107.13,10902.0
2019-07-22 11:30:00,107.17,107.37,107.0,107.36,13721.0,107.17,107.37,107.0,107.36,13721.0
2019-07-22 11:40:00,107.33,107.37,107.23,107.35,12792.0,107.33,107.37,107.23,107.35,12792.0
2019-07-22 11:50:00,107.34,107.53,107.31,107.45,11318.0,107.34,107.53,107.31,107.45,11318.0
2019-07-22 12:00:00,107.46,107.55,107.35,107.47,10307.0,107.46,107.55,107.35,107.47,10307.0
2019-07-22 12:10:00,107.46,107.61,107.46,107.56,7950.0,107.46,107.61,107.46,107.56,7950.0
2019-07-22 12:20:00,107.54,107.6,107.51,107.55,14216.0,107.54,107.6,107.51,107.55,14216.0
2019-07-22 12:30:00,107.54,107.73,107.49,107.69,8002.0,107.54,107.73,107.49,107.69,8002.0
2019-07-22 12:40:00,107.68,107.69,107.61,107.61,6718.0,107.68,107.69,107.61,107.61,6718.0
2019-07-22 12:50:00,107.63,107.82,107.63,107.77,12031.0,107.63,107.82,107.63,107.77,12031.0
2019-07-22 13:00:00,107.77,107.78,107.54,107.63,11011.0,107.77,107.78,107.54,107.63,11011.0
2019-07-22 13:10:00,107.65,107.78,107.63,107.72,10391.0,107.65,107.78,107.63,107.72,10391.0
2019-07-22 13:20:00,107.71,107.71,107.59,107.67,9589.0,107.71,107.71,107.59,107.67,9589.0
2019-07-22 13:30:00,107.69,107.92,107.64,107.91,17266.0,107.69,107.92,107.64,107.91,17266.0
2019-07-22 13:40:00,107.91,108.06,107.91,108.0,22973.0,107.91,108.06,107.91,108.0,22973.0
2019-07-22 13:50:00,107.98,108.01,107.89,107.95,22138.0,107.98,108.01,107.89,107.95,22138.0
2019-07-22 14:00:00,107.96,108.04,107.91,107.96,14121.0,107.96,108.04,107.91,107.96,14121.0
2019-07-22 14:10:00,107.96,108.02,107.93,108.0,12243.0,107.96,108.02,107.93,108.0,12243.0
2019-07-22 14:20:00,107.99,108.0,107.82,107.83,12953.0,107.99,108.0,107.82,107.83,12953.0
2019-07-22 14:30:00,107.82,107.89,107.71,107.71,9323.0,107.82,107.89,107.71,107.71,9323.0
2019-07-22 14:40:00,107.72,107.73,107.65,107.67,6788.0,107.72,107.73,107.65,107.67,6788.0
2019-07-22 14:50:00,107.7,107.81,107.69,107.81,11988.0,107.7,107.81,107.69,107.81,11988.0
2019-07-22 15:00:00,107.8,107.97,107.7,107.7,20663.0,107.8,107.97,107.7,107.7,20663.0
2019-07-22 15:10:00,107.69,107.7,107.55,107.65,12911.0,107.69,107.7,107.55,107.65,12911.0
2019-07-22 15:20:00,107.63,107.66,107.42,107.47,28141.0,107.63,107.66,107.42,107.47,28141.0
2019-07-22 15:30:00,107.48,107.62,107.43,107.58,28823.0,107.48,107.62,107.43,107.58,28823.0
2019-07-22 15:40:00,107.57,107.64,107.51,107.6,33355.0,107.57,107.64,107.51,107.6,33355.0
2019-07-22 15:50:00,107.61,107.66,107.5,107.56,97833.0,107.61,107.66,107.5,107.56,97833.0
2019-07-23 09:30:00,107.6,107.77,104.59,105.41,156861.0,107.6,107.77,104.59,105.41,156861.0
2019-07-23 09:40:00,105.44,105.89,105.0,105.29,107451.0,105.44,105.89,105.0,105.29,107451.0
2019-07-23 09:50:00,105.29,105.36,104.85,104.85,44278.0,105.29,105.36,104.85,104.85,44278.0
2019-07-23 10:00:00,104.92,105.19,104.72,104.91,58486.0,104.92,105.19,104.72,104.91,58486.0
2019-07-23 10:10:00,104.88,104.96,104.62,104.85,48061.0,104.88,104.96,104.62,104.85,48061.0
2019-07-23 10:20:00,104.85,104.97,104.61,104.83,71353.0,104.85,104.97,104.61,104.83,71353.0
2019-07-23 10:30:00,104.83,105.02,104.32,104.39,39309.0,104.83,105.02,104.32,104.39,39309.0
2019-07-23 10:40:00,104.4,104.56,104.38,104.44,26551.0,104.4,104.56,104.38,104.44,26551.0
2019-07-23 10:50:00,104.42,104.79,104.4,104.75,17378.0,104.42,104.79,104.4,104.75,17378.0
2019-07-23 11:00:00,104.77,105.16,104.76,105.16,35130.0,104.77,105.16,104.76,105.16,35130.0
2019-07-23 11:10:00,105.14,105.36,105.1,105.33,23784.0,105.14,105.36,105.1,105.33,23784.0
2019-07-23 11:20:00,105.34,105.4,105.13,105.16,45509.0,105.34,105.4,105.13,105.16,45509.0
2019-07-23 11:30:00,105.17,105.18,104.9,105.1,25514.0,105.17,105.18,104.9,105.1,25514.0
2019-07-23 11:40:00,105.08,105.19,105.0,105.19,35140.0,105.08,105.19,105.0,105.19,35140.0
2019-07-23 11:50:00,105.17,105.34,105.16,105.34,18769.0,105.17,105.34,105.16,105.34,18769.0
2019-07-23 12:00:00,105.33,105.33,105.18,105.26,20836.0,105.33,105.33,105.18,105.26,20836.0
2019-07-23 12:10:00,105.27,105.37,105.18,105.28,15715.0,105.27,105.37,105.18,105.28,15715.0
2019-07-23 12:20:00,105.28,105.41,105.16,105.18,20175.0,105.28,105.41,105.16,105.18,20175.0
2019-07-23 12:30:00,105.18,105.34,105.18,105.33,21900.0,105.18,105.34,105.18,105.33,21900.0
2019-07-23 12:40:00,105.33,105.51,105.3,105.5,14724.0,105.33,105.51,105.3,105.5,14724.0
2019-07-23 12:50:00,105.49,105.6,105.33,105.55,31081.0,105.49,105.6,105.33,105.55,31081.0
2019-07-23 13:00:00,105.55,105.58,105.42,105.49,30877.0,105.55,105.58,105.42,105.49,30877.0
2019-07-23 13:10:00,105.49,105.67,105.49,105.63,26150.0,105.49,105.67,105.49,105.63,26150.0
2019-07-23 13:20:00,105.63,105.8,105.6,105.69,30177.0,105.63,105.8,105.6,105.69,30177.0
2019-07-23 13:30:00,105.7,105.72,105.61,105.65,19603.0,105.7,105.72,105.61,105.65,19603.0
2019-07-23 13:40:00,105.66,105.89,105.63,105.71,27759.0,105.66,105.89,105.63,105.71,27759.0
2019-07-23 13:50:00,105.72,105.75,105.66,105.72,20549.0,105.72,105.75,105.66,105.72,20549.0
2019-07-23 14:00:00,105.73,105.77,105.38,105.53,28210.0,105.73,105.77,105.38,105.53,28210.0
2019-07-23 14:10:00,105.52,105.61,105.46,105.59,18251.0,105.52,105.61,105.46,105.59,18251.0
2019-07-23 14:20:00,105.6,105.71,105.5,105.57,26525.0,105.6,105.71,105.5,105.57,26525.0
2019-07-23 14:30:00,105.55,105.58,105.46,105.48,17682.0,105.55,105.58,105.46,105.48,17682.0
2019-07-23 14:40:00,105.5,105.57,105.43,105.53,23157.0,105.5,105.57,105.43,105.53,23157.0
2019-07-23 14:50:00,105.54,105.75,105.53,105.58,34338.0,105.54,105.75,105.53,105.58,34338.0
2019-07-23 15:00:00,105.58,105.59,105.53,105.55,20802.0,105.58,105.59,105.53,105.55,20802.0
2019-07-23 15:10:00,105.55,105.62,105.47,105.49,28321.0,105.55,105.62,105.47,105.49,28321.0
2019-07-23 15:20:00,105.49,105.6,105.48,105.57,32740.0,105.49,105.6,105.48,105.57,32740.0
2019-07-23 15:30:00,105.57,105.63,105.47,105.48,78183.0,105.57,105.63,105.47,105.48,78183.0
2019-07-23 15:40:00,105.46,105.51,105.46,105.49,51606.0,105.46,105.51,105.46,105.49,51606.0
2019-07-23 15:50:00,105.5,105.54,105.41,105.5,164027.0,105.5,105.54,105.41,105.5,164027.0
2019-07-24 09:30:00,105.39,105.39,104.76,105.18,53870.0,105.39,105.39,104.76,105.18,53870.0
2019-07-24 09:40:00,105.23,106.04,105.21,105.96,30098.0,105.23,106.04,105.21,105.96,30098.0
2019-07-24 09:50:00,105.94,106.17,105.72,106.15,34542.0,105.94,106.17,105.72,106.15,34542.0
2019-07-24 10:00:00,106.14,106.24,106.03,106.23,25096.0,106.14,106.24,106.03,106.23,25096.0
2019-07-24 10:10:00,106.24,106.66,106.24,106.48,60464.0,106.24,106.66,106.24,106.48,60464.0
2019-07-24 10:20:00,106.5,106.63,106.37,106.58,28557.0,106.5,106.63,106.37,106.58,28557.0
2019-07-24 10:30:00,106.59,106.7,106.53,106.6,15551.0,106.59,106.7,106.53,106.6,15551.0
2019-07-24 10:40:00,106.6,106.63,106.38,106.38,18382.0,106.6,106.63,106.38,106.38,18382.0
2019-07-24 10:50:00,106.35,106.36,106.2,106.34,12952.0,106.35,106.36,106.2,106.34,12952.0
2019-07-24 11:00:00,106.33,106.33,105.91,105.92,13784.0,106.33,106.33,105.91,105.92,13784.0
2019-07-24 11:10:00,105.9,105.99,105.83,105.87,11064.0,105.9,105.99,105.83,105.87,11064.0
2019-07-24 11:20:00,105.89,105.89,105.68,105.86,17444.0,105.89,105.89,105.68,105.86,17444.0
2019-07-24 11:30:00,105.86,105.91,105.77,105.85,16083.0,105.86,105.91,105.77,105.85,16083.0
2019-07-24 11:40:00,105.85,106.08,105.85,105.99,10560.0,105.85,106.08,105.85,105.99,10560.0
2019-07-24 11:50:00,106.0,106.07,105.96,105.97,8675.0,106.0,106.07,105.96,105.97,8675.0
2019-07-24 12:00:00,105.96,106.04,105.88,106.02,10848.0,105.96,106.04,105.88,106.02,10848.0
2019-07-24 12:10:00,106.03,106.08,105.79,105.84,20617.0,106.03,106.08,105.79,105.84,20617.0
2019-07-24 12:20:00,105.83,105.89,105.79,105.8,31713.0,105.83,105.89,105.79,105.8,31713.0
2019-07-24 12:30:00,105.8,105.9,105.8,105.88,11024.0,105.8,105.9,105.8,105.88,11024.0
2019-07-24 12:40:00,105.88,105.97,105.88,105.95,4968.0,105.88,105.97,105.88,105.95,4968.0
2019-07-24 12:50:00,105.96,106.02,105.92,106.0,8893.0,105.96,106.02,105.92,106.0,8893.0
2019-07-24 13:00:00,106.02,106.07,105.94,106.0,10712.0,106.02,106.07,105.94,106.0,10712.0
2019-07-24 13:10:00,106.03,106.03,105.92,105.94,8386.0,106.03,106.03,105.92,105.94,8386.0
2019-07-24 13:20:00,105.96,106.07,105.94,106.03,9054.0,105.96,106.07,105.94,106.03,9054.0
2019-07-24 13:30:00,106.01,106.05,105.9,105.94,16983.0,106.01,106.05,105.9,105.94,16983.0
2019-07-24 13:40:00,105.95,105.98,105.83,105.97,7142.0,105.95,105.98,105.83,105.97,7142.0
2019-07-24 13:50:00,106.0,106.03,105.91,105.91,6912.0,106.0,106.03,105.91,105.91,6912.0
2019-07-24 14:00:00,105.91,106.08,105.91,106.08,11602.0,105.91,106.08,105.91,106.08,11602.0
2019-07-24 14:10:00,106.07,106.11,106.05,106.11,5967.0,106.07,106.11,106.05,106.11,5967.0
2019-07-24 14:20:00,106.12,106.17,106.07,106.14,7683.0,106.12,106.17,106.07,106.14,7683.0
2019-07-24 14:30:00,106.13,106.22,106.12,106.13,13721.0,106.13,106.22,106.12,106.13,13721.0
2019-07-24 14:40:00,106.13,106.14,106.0,106.0,16845.0,106.13,106.14,106.0,106.0,16845.0
2019-07-24 14:50:00,106.0,106.0,105.89,105.92,11707.0,106.0,106.0,105.89,105.92,11707.0
2019-07-24 15:00:00,105.95,106.05,105.92,105.98,12492.0,105.95,106.05,105.92,105.98,12492.0
2019-07-24 15:10:00,105.99,106.14,105.98,106.09,11227.0,105.99,106.14,105.98,106.09,11227.0
2019-07-24 15:20:00,106.07,106.2,106.06,106.19,12643.0,106.07,106.2,106.06,106.19,12643.0
2019-07-24 15:30:00,106.19,106.33,106.18,106.32,23179.0,106.19,106.33,106.18,106.32,23179.0
2019-07-24 15:40:00,106.32,106.38,106.24,106.29,30797.0,106.32,106.38,106.24,106.29,30797.0
2019-07-24 15:50:00,106.29,106.34,106.13,106.24,74176.0,106.29,106.34,106.13,106.24,74176.0
2019-07-25 09:30:00,106.18,106.18,105.53,105.65,19862.0,106.18,106.18,105.53,105.65,19862.0
2019-07-25 09:40:00,105.65,106.0,105.65,105.81,12864.0,105.65,106.0,105.65,105.81,12864.0
2019-07-25 09:50:00,105.8,106.03,105.55,106.02,19589.0,105.8,106.03,105.55,106.02,19589.0
2019-07-25 10:00:00,106.05,106.26,105.83,106.05,21043.0,106.05,106.26,105.83,106.05,21043.0
2019-07-25 10:10:00,106.11,106.23,106.04,106.12,14791.0,106.11,106.23,106.04,106.12,14791.0
2019-07-25 10:20:00,106.16,106.34,106.1,106.23,13065.0,106.16,106.34,106.1,106.23,13065.0
2019-07-25 10:30:00,106.23,106.24,106.08,106.12,12858.0,106.23,106.24,106.08,106.12,12858.0
2019-07-25 10:40:00,106.13,106.42,106.08,106.4,16450.0,106.13,106.42,106.08,106.4,16450.0
2019-07-25 10:50:00,106.44,106.66,106.37,106.61,49422.0,106.44,106.66,106.37,106.61,49422.0
2019-07-25 11:00:00,106.65,106.7,106.56,106.69,31486.0,106.65,106.7,106.56,106.69,31486.0
2019-07-25 11:10:00,106.72,106.85,106.56,106.56,12980.0,106.72,106.85,106.56,106.56,12980.0
2019-07-25 11:20:00,106.54,106.57,106.29,106.48,16717.0,106.54,106.57,106.29,106.48,16717.0
2019-07-25 11:30:00,106.48,106.53,106.36,106.45,20584.0,106.48,106.53,106.36,106.45,20584.0
2019-07-25 11:40:00,106.45,106.47,106.25,106.3,16206.0,106.45,106.47,106.25,106.3,16206.0
2019-07-25 11:50:00,106.32,106.33,106.2,106.22,20427.0,106.32,106.33,106.2,106.22,20427.0
2019-07-25 12:00:00,106.22,106.24,106.03,106.06,21700.0,106.22,106.24,106.03,106.06,21700.0
2019-07-25 12:10:00,106.05,106.28,106.04,106.28,13350.0,106.05,106.28,106.04,106.28,13350.0
2019-07-25 12:20:00,106.29,106.34,106.27,106.3,9350.0,106.29,106.34,106.27,106.3,9350.0
2019-07-25 12:30:00,106.31,106.32,106.02,106.02,15103.0,106.31,106.32,106.02,106.02,15103.0
2019-07-25 12:40:00,106.02,106.1,105.95,106.08,15055.0,106.02,106.1,105.95,106.08,15055.0
2019-07-25 12:50:00,106.11,106.13,106.01,106.05,8650.0,106.11,106.13,106.01,106.05,8650.0
2019-07-25 13:00:00,106.07,106.16,106.0,106.15,9005.0,106.07,106.16,106.0,106.15,9005.0
2019-07-25 13:10:00,106.15,106.17,106.06,106.13,7500.0,106.15,106.17,106.06,106.13,7500.0
2019-07-25 13:20:00,106.13,106.25,106.09,106.23,10399.0,106.13,106.25,106.09,106.23,10399.0
2019-07-25 13:30:00,106.23,106.35,106.21,106.35,13453.0,106.23,106.35,106.21,106.35,13453.0
2019-07-25 13:40:00,106.35,106.43,106.35,106.38,18016.0,106.35,106.43,106.35,106.38,18016.0
2019-07-25 13:50:00,106.39,106.46,106.38,106.38,11905.0,106.39,106.46,106.38,106.38,11905.0
2019-07-25 14:00:00,106.35,106.53,106.34,106.48,13150.0,106.35,106.53,106.34,106.48,13150.0
2019-07-25 14:10:00,106.48,106.59,106.48,106.55,15980.0,106.48,106.59,106.48,106.55,15980.0
2019-07-25 14:20:00,106.55,106.59,106.51,106.57,11500.0,106.55,106.59,106.51,106.57,11500.0
2019-07-25 14:30:00,106.56,106.69,106.56,106.67,17963.0,106.56,106.69,106.56,106.67,17963.0
2019-07-25 14:40:00,106.66,106.68,106.31,106.33,24494.0,106.66,106.68,106.31,106.33,24494.0
2019-07-25 14:50:00,106.3,106.31,106.16,106.21,20831.0,106.3,106.31,106.16,106.21,20831.0
2019-07-25 15:00:00,106.2,106.36,106.2,106.33,27839.0,106.2,106.36,106.2,106.33,27839.0
2019-07-25 15:10:00,106.33,106.36,106.22,106.34,18972.0,106.33,106.36,106.22,106.34,18972.0
2019-07-25 15:20:00,106.34,106.44,106.31,106.42,23531.0,106.34,106.44,106.31,106.42,23531.0
2019-07-25 15:30:00,106.42,106.55,106.42,106.49,36480.0,106.42,106.55,106.42,106.49,36480.0
2019-07-25 15:40:00,106.49,106.54,106.3,106.54,53177.0,106.49,106.54,106.3,106.54,53177.0
2019-07-25 15:50:00,106.55,106.7,106.43,106.54,116982.0,106.55,106.7,106.43,106.54,116982.0
2019-07-26 09:30:00,106.55,106.55,105.85,106.13,34654.0,106.55,106.55,105.85,106.13,34654.0
2019-07-26 09:40:00,106.22,106.27,105.85,106.03,27990.0,106.22,106.27,105.85,106.03,27990.0
2019-07-26 09:50:00,106.08,106.25,106.05,106.1,8625.0,106.08,106.25,106.05,106.1,8625.0
2019-07-26 10:00:00,106.12,106.17,105.88,106.17,7395.0,106.12,106.17,105.88,106.17,7395.0
2019-07-26 10:10:00,106.23,106.3,106.1,106.3,25293.0,106.23,106.3,106.1,106.3,25293.0
2019-07-26 10:20:00,106.29,106.37,106.25,106.33,6216.0,106.29,106.37,106.25,106.33,6216.0
2019-07-26 10:30:00,106.38,106.48,106.17,106.17,10089.0,106.38,106.48,106.17,106.17,10089.0
2019-07-26 10:40:00,106.13,106.14,105.95,106.05,12456.0,106.13,106.14,105.95,106.05,12456.0
2019-07-26 10:50:00,106.07,106.19,106.07,106.13,7569.0,106.07,106.19,106.07,106.13,7569.0
2019-07-26 11:00:00,106.07,106.17,106.07,106.16,10747.0,106.07,106.17,106.07,106.16,10747.0
2019-07-26 11:10:00,106.15,106.2,106.1,106.15,12406.0,106.15,106.2,106.1,106.15,12406.0
2019-07-26 11:20:00,106.15,106.15,106.03,106.05,9383.0,106.15,106.15,106.03,106.05,9383.0
2019-07-26 11:30:00,106.06,106.13,106.06,106.06,8597.0,106.06,106.13,106.06,106.06,8597.0
2019-07-26 11:40:00,106.06,106.17,106.05,106.15,8100.0,106.06,106.17,106.05,106.15,8100.0
2019-07-26 11:50:00,106.12,106.17,106.08,106.12,8051.0,106.12,106.17,106.08,106.12,8051.0
2019-07-26 12:00:00,106.12,106.17,106.06,106.17,9778.0,106.12,106.17,106.06,106.17,9778.0
2019-07-26 12:10:00,106.2,106.25,106.12,106.16,4200.0,106.2,106.25,106.12,106.16,4200.0
2019-07-26 12:20:00,106.14,106.2,106.13,106.19,6282.0,106.14,106.2,106.13,106.19,6282.0
2019-07-26 12:30:00,106.19,106.19,106.03,106.05,14375.0,106.19,106.19,106.03,106.05,14375.0
2019-07-26 12:40:00,106.04,106.22,106.04,106.21,10414.0,106.04,106.22,106.04,106.21,10414.0
2019-07-26 12:50:00,106.21,106.24,106.12,106.23,5612.0,106.21,106.24,106.12,106.23,5612.0
2019-07-26 13:00:00,106.25,106.25,106.19,106.22,6639.0,106.25,106.25,106.19,106.22,6639.0
2019-07-26 13:10:00,106.23,106.26,106.17,106.22,7507.0,106.23,106.26,106.17,106.22,7507.0
2019-07-26 13:20:00,106.19,106.24,106.18,106.19,11199.0,106.19,106.24,106.18,106.19,11199.0
2019-07-26 13:30:00,106.19,106.2,106.12,106.18,14741.0,106.19,106.2,106.12,106.18,14741.0
2019-07-26 13:40:00,106.18,106.19,106.12,106.16,11446.0,106.18,106.19,106.12,106.16,11446.0
2019-07-26 13:50:00,106.15,106.39,106.13,106.37,15533.0,106.15,106.39,106.13,106.37,15533.0
2019-07-26 14:00:00,106.36,106.36,106.29,106.35,9530.0,106.36,106.36,106.29,106.35,9530.0
2019-07-26 14:10:00,106.34,106.36,106.3,106.36,11628.0,106.34,106.36,106.3,106.36,11628.0
2019-07-26 14:20:00,106.37,106.53,106.37,106.51,20996.0,106.37,106.53,106.37,106.51,20996.0
2019-07-26 14:30:00,106.49,106.5,106.19,106.21,195396.0,106.49,106.5,106.19,106.21,195396.0
2019-07-26 14:40:00,106.22,106.22,106.13,106.2,86376.0,106.22,106.22,106.13,106.2,86376.0
2019-07-26 14:50:00,106.21,106.25,106.17,106.21,27306.0,106.21,106.25,106.17,106.21,27306.0
2019-07-26 15:00:00,106.22,106.24,106.18,106.2,34501.0,106.22,106.24,106.18,106.2,34501.0
2019-07-26 15:10:00,106.2,106.22,106.17,106.2,18930.0,106.2,106.22,106.17,106.2,18930.0
2019-07-26 15:20:00,106.2,106.23,106.05,106.1,56452.0,106.2,106.23,106.05,106.1,56452.0
2019-07-26 15:30:00,106.12,106.16,105.91,106.03,55810.0,106.12,106.16,105.91,106.03,55810.0
2019-07-26 15:40:00,106.02,106.04,106.0,106.02,27821.0,106.02,106.04,106.0,106.02,27821.0
2019-07-26 15:50:00,106.02,106.18,106.0,106.1,93589.0,106.02,106.18,106.0,106.1,93589.0
2019-07-29 09:30:00,106.01,106.22,105.01,105.11,30604.0,106.01,106.22,105.01,105.11,30604.0
2019-07-29 09:40:00,105.01,105.41,105.01,105.31,11774.0,105.01,105.41,105.01,105.31,11774.0
2019-07-29 09:50:00,105.32,105.32,104.55,104.55,33011.0,105.32,105.32,104.55,104.55,33011.0
2019-07-29 10:00:00,104.58,104.59,104.31,104.39,62540.0,104.58,104.59,104.31,104.39,62540.0
2019-07-29 10:10:00,104.4,104.45,104.1,104.37,26608.0,104.4,104.45,104.1,104.37,26608.0
2019-07-29 10:20:00,104.37,104.38,103.84,103.84,60642.0,104.37,104.38,103.84,103.84,60642.0
2019-07-29 10:30:00,103.82,103.9,103.63,103.68,47205.0,103.82,103.9,103.63,103.68,47205.0
2019-07-29 10:40:00,103.69,103.86,103.62,103.65,50550.0,103.69,103.86,103.62,103.65,50550.0
2019-07-29 10:50:00,103.64,104.04,103.61,103.82,31943.0,103.64,104.04,103.61,103.82,31943.0
2019-07-29 11:00:00,103.81,103.86,103.56,103.57,28797.0,103.81,103.86,103.56,103.57,28797.0
2019-07-29 11:10:00,103.58,103.89,103.54,103.79,38684.0,103.58,103.89,103.54,103.79,38684.0
2019-07-29 11:20:00,103.81,104.04,103.75,104.03,29105.0,103.81,104.04,103.75,104.03,29105.0
2019-07-29 11:30:00,104.05,104.22,104.0,104.17,15733.0,104.05,104.22,104.0,104.17,15733.0
2019-07-29 11:40:00,104.14,104.27,104.14,104.23,19803.0,104.14,104.27,104.14,104.23,19803.0
2019-07-29 11:50:00,104.23,104.25,104.08,104.13,16428.0,104.23,104.25,104.08,104.13,16428.0
2019-07-29 12:00:00,104.15,104.15,103.81,103.86,17861.0,104.15,104.15,103.81,103.86,17861.0
2019-07-29 12:10:00,103.88,103.97,103.82,103.97,9168.0,103.88,103.97,103.82,103.97,9168.0
2019-07-29 12:20:00,103.97,104.07,103.97,104.03,9205.0,103.97,104.07,103.97,104.03,9205.0
2019-07-29 12:30:00,104.06,104.09,103.79,103.83,14301.0,104.06,104.09,103.79,103.83,14301.0
2019-07-29 12:40:00,103.82,104.02,103.81,104.02,9500.0,103.82,104.02,103.81,104.02,9500.0
2019-07-29 12:50:00,104.02,104.11,103.99,104.11,9476.0,104.02,104.11,103.99,104.11,9476.0
2019-07-29 13:00:00,104.13,104.17,103.99,104.02,9931.0,104.13,104.17,103.99,104.02,9931.0
2019-07-29 13:10:00,104.03,104.2,104.02,104.2,20442.0,104.03,104.2,104.02,104.2,20442.0
2019-07-29 13:20:00,104.21,104.21,104.07,104.08,15164.0,104.21,104.21,104.07,104.08,15164.0
2019-07-29 13:30:00,104.09,104.17,104.09,104.17,7484.0,104.09,104.17,104.09,104.17,7484.0
2019-07-29 13:40:00,104.15,104.19,104.1,104.13,17846.0,104.15,104.19,104.1,104.13,17846.0
2019-07-29 13:50:00,104.14,104.15,104.09,104.12,7636.0,104.14,104.15,104.09,104.12,7636.0
2019-07-29 14:00:00,104.12,104.12,103.98,104.0,18016.0,104.12,104.12,103.98,104.0,18016.0
2019-07-29 14:10:00,104.0,104.07,104.0,104.02,10242.0,104.0,104.07,104.0,104.02,10242.0
2019-07-29 14:20:00,104.01,104.02,103.94,103.99,14642.0,104.01,104.02,103.94,103.99,14642.0
2019-07-29 14:30:00,103.97,103.98,103.91,103.96,11518.0,103.97,103.98,103.91,103.96,11518.0
2019-07-29 14:40:00,103.96,103.96,103.76,103.85,20177.0,103.96,103.96,103.76,103.85,20177.0
2019-07-29 14:50:00,103.85,103.93,103.84,103.87,9627.0,103.85,103.93,103.84,103.87,9627.0
2019-07-29 15:00:00,103.88,103.89,103.81,103.86,22846.0,103.88,103.89,103.81,103.86,22846.0
2019-07-29 15:10:00,103.84,103.85,103.73,103.79,23997.0,103.84,103.85,103.73,103.79,23997.0
2019-07-29 15:20:00,103.82,103.89,103.79,103.87,18803.0,103.82,103.89,103.79,103.87,18803.0
2019-07-29 15:30:00,103.86,103.93,103.84,103.9,30480.0,103.86,103.93,103.84,103.9,30480.0
2019-07-29 15:40:00,103.9,103.99,103.89,103.98,87784.0,103.9,103.99,103.89,103.98,87784.0
2019-07-29 15:50:00,103.98,104.04,103.82,103.84,112583.0,103.98,104.04,103.82,103.84,112583.0
2019-07-30 09:30:00,103.51,103.86,103.23,103.28,35536.0,103.51,103.86,103.23,103.28,35536.0
2019-07-30 09:40:00,103.28,103.28,102.98,103.17,16453.0,103.28,103.28,102.98,103.17,16453.0
2019-07-30 09:50:00,103.2,103.33,102.78,103.05,34415.0,103.2,103.33,102.78,103.05,34415.0
2019-07-30 10:00:00,103.07,103.12,102.9,102.91,23960.0,103.07,103.12,102.9,102.91,23960.0
2019-07-30 10:10:00,102.9,103.06,102.78,102.93,41286.0,102.9,103.06,102.78,102.93,41286.0
2019-07-30 10:20:00,102.91,102.96,102.75,102.86,19359.0,102.91,102.96,102.75,102.86,19359.0
2019-07-30 10:30:00,102.86,102.91,102.55,102.61,28384.0,102.86,102.91,102.55,102.61,28384.0
2019-07-30 10:40:00,102.61,102.74,102.27,102.36,43254.0,102.61,102.74,102.27,102.36,43254.0
2019-07-30 10:50:00,102.38,102.57,101.87,102.41,83737.0,102.38,102.57,101.87,102.41,83737.0
2019-07-30 11:00:00,102.4,102.45,102.18,102.4,40236.0,102.4,102.45,102.18,102.4,40236.0
2019-07-30 11:10:00,102.42,102.71,102.42,102.71,20975.0,102.42,102.71,102.42,102.71,20975.0
2019-07-30 11:20:00,102.68,102.83,102.68,102.69,20474.0,102.68,102.83,102.68,102.69,20474.0
2019-07-30 11:30:00,102.66,102.9,102.61,102.81,27245.0,102.66,102.9,102.61,102.81,27245.0
2019-07-30 11:40:00,102.81,102.82,102.63,102.64,11827.0,102.81,102.82,102.63,102.64,11827.0
2019-07-30 11:50:00,102.66,102.74,102.55,102.62,15950.0,102.66,102.74,102.55,102.62,15950.0
2019-07-30 12:00:00,102.63,102.67,102.52,102.53,14678.0,102.63,102.67,102.52,102.53,14678.0
2019-07-30 12:10:00,102.51,102.6,102.49,102.56,12503.0,102.51,102.6,102.49,102.56,12503.0
2019-07-30 12:20:00,102.56,102.68,102.49,102.62,15347.0,102.56,102.68,102.49,102.62,15347.0
2019-07-30 12:30:00,102.65,102.72,102.65,102.68,12966.0,102.65,102.72,102.65,102.68,12966.0
2019-07-30 12:40:00,102.67,102.75,102.61,102.61,18957.0,102.67,102.75,102.61,102.61,18957.0
2019-07-30 12:50:00,102.62,102.64,102.5,102.64,14115.0,102.62,102.64,102.5,102.64,14115.0
2019-07-30 13:00:00,102.64,102.72,102.62,102.64,11222.0,102.64,102.72,102.62,102.64,11222.0
2019-07-30 13:10:00,102.64,102.67,102.57,102.65,13175.0,102.64,102.67,102.57,102.65,13175.0
2019-07-30 13:20:00,102.65,102.68,102.59,102.62,11158.0,102.65,102.68,102.59,102.62,11158.0
2019-07-30 13:30:00,102.62,102.62,102.5,102.51,18149.0,102.62,102.62,102.5,102.51,18149.0
2019-07-30 13:40:00,102.51,102.52,102.43,102.48,12926.0,102.51,102.52,102.43,102.48,12926.0
2019-07-30 13:50:00,102.48,102.52,102.44,102.44,11423.0,102.48,102.52,102.44,102.44,11423.0
2019-07-30 14:00:00,102.45,102.69,102.44,102.52,30185.0,102.45,102.69,102.44,102.52,30185.0
2019-07-30 14:10:00,102.53,102.58,102.4,102.4,14674.0,102.53,102.58,102.4,102.4,14674.0
2019-07-30 14:20:00,102.42,102.5,102.39,102.42,30466.0,102.42,102.5,102.39,102.42,30466.0
2019-07-30 14:30:00,102.42,102.46,102.27,102.29,21108.0,102.42,102.46,102.27,102.29,21108.0
2019-07-30 14:40:00,102.3,102.3,102.0,102.01,24485.0,102.3,102.3,102.0,102.01,24485.0
2019-07-30 14:50:00,102.01,102.03,101.89,101.97,31672.0,102.01,102.03,101.89,101.97,31672.0
2019-07-30 15:00:00,101.97,102.06,101.89,101.9,38655.0,101.97,102.06,101.89,101.9,38655.0
2019-07-30 15:10:00,101.91,101.93,101.71,101.71,30070.0,101.91,101.93,101.71,101.71,30070.0
2019-07-30 15:20:00,101.72,101.78,101.63,101.64,29586.0,101.72,101.78,101.63,101.64,29586.0
2019-07-30 15:30:00,101.63,101.79,101.6,101.61,38486.0,101.63,101.79,101.6,101.61,38486.0
2019-07-30 15:40:00,101.6,101.67,101.25,101.31,90374.0,101.6,101.67,101.25,101.31,90374.0
2019-07-30 15:50:00,101.31,101.53,101.19,101.5,217560.0,101.31,101.53,101.19,101.5,217560.0
2019-07-31 09:30:00,101.5,102.12,101.5,101.88,41838.0,101.5,102.12,101.5,101.88,41838.0
2019-07-31 09:40:00,101.95,102.07,101.77,101.97,42547.0,101.95,102.07,101.77,101.97,42547.0
2019-07-31 09:50:00,101.95,102.59,101.95,102.42,55377.0,101.95,102.59,101.95,102.42,55377.0
2019-07-31 10:00:00,102.42,102.49,102.17,102.2,34498.0,102.42,102.49,102.17,102.2,34498.0
2019-07-31 10:10:00,102.21,102.49,102.21,102.47,43976.0,102.21,102.49,102.21,102.47,43976.0
2019-07-31 10:20:00,102.44,102.63,102.44,102.52,44880.0,102.44,102.63,102.44,102.52,44880.0
2019-07-31 10:30:00,102.55,102.63,102.41,102.58,16460.0,102.55,102.63,102.41,102.58,16460.0
2019-07-31 10:40:00,102.58,102.67,102.33,102.42,57761.0,102.58,102.67,102.33,102.42,57761.0
2019-07-31 10:50:00,102.42,102.48,102.25,102.25,21926.0,102.42,102.48,102.25,102.25,21926.0
2019-07-31 11:00:00,102.27,102.37,102.22,102.28,16713.0,102.27,102.37,102.22,102.28,16713.0
2019-07-31 11:10:00,102.28,102.44,102.24,102.33,82234.0,102.28,102.44,102.24,102.33,82234.0
2019-07-31 11:20:00,102.31,102.62,102.27,102.5,54445.0,102.31,102.62,102.27,102.5,54445.0
2019-07-31 11:30:00,102.48,102.77,102.46,102.77,30336.0,102.48,102.77,102.46,102.77,30336.0
2019-07-31 11:40:00,102.79,102.94,102.7,102.87,19211.0,102.79,102.94,102.7,102.87,19211.0
2019-07-31 11:50:00,102.87,102.92,102.83,102.9,12402.0,102.87,102.92,102.83,102.9,12402.0
2019-07-31 12:00:00,102.89,102.93,102.85,102.9,14308.0,102.89,102.93,102.85,102.9,14308.0
2019-07-31 12:10:00,102.91,102.92,102.68,102.7,11867.0,102.91,102.92,102.68,102.7,11867.0
2019-07-31 12:20:00,102.7,102.73,102.56,102.61,11858.0,102.7,102.73,102.56,102.61,11858.0
2019-07-31 12:30:00,102.61,102.62,102.47,102.47,17266.0,102.61,102.62,102.47,102.47,17266.0
2019-07-31 12:40:00,102.47,102.58,102.47,102.5,17567.0,102.47,102.58,102.47,102.5,17567.0
2019-07-31 12:50:00,102.47,102.58,102.42,102.56,46519.0,102.47,102.58,102.42,102.56,46519.0
2019-07-31 13:00:00,102.55,102.67,102.48,102.65,17645.0,102.55,102.67,102.48,102.65,17645.0
2019-07-31 13:10:00,102.63,102.82,102.62,102.7,13028.0,102.63,102.82,102.62,102.7,13028.0
2019-07-31 13:20:00,102.69,102.8,102.6,102.75,34030.0,102.69,102.8,102.6,102.75,34030.0
2019-07-31 13:30:00,102.75,102.79,102.41,102.43,26511.0,102.75,102.79,102.41,102.43,26511.0
2019-07-31 13:40:00,102.43,102.46,102.33,102.39,30013.0,102.43,102.46,102.33,102.39,30013.0
2019-07-31 13:50:00,102.38,102.38,102.12,102.26,22463.0,102.38,102.38,102.12,102.26,22463.0
2019-07-31 14:00:00,102.24,102.26,101.79,102.03,42149.0,102.24,102.26,101.79,102.03,42149.0
2019-07-31 14:10:00,102.01,102.15,101.91,101.97,26127.0,102.01,102.15,101.91,101.97,26127.0
2019-07-31 14:20:00,101.94,102.19,101.81,102.18,25712.0,101.94,102.19,101.81,102.18,25712.0
2019-07-31 14:30:00,102.21,102.38,101.62,101.66,55581.0,102.21,102.38,101.62,101.66,55581.0
2019-07-31 14:40:00,101.6,101.64,100.68,100.71,92022.0,101.6,101.64,100.68,100.71,92022.0
2019-07-31 14:50:00,100.76,100.97,100.05,100.9,114737.0,100.76,100.97,100.05,100.9,114737.0
2019-07-31 15:00:00,100.87,101.35,100.73,101.25,46820.0,100.87,101.35,100.73,101.25,46820.0
2019-07-31 15:10:00,101.2,101.39,101.03,101.39,29566.0,101.2,101.39,101.03,101.39,29566.0
2019-07-31 15:20:00,101.32,101.71,101.31,101.66,26545.0,101.32,101.71,101.31,101.66,26545.0
2019-07-31 15:30:00,101.65,102.0,101.47,101.96,60906.0,101.65,102.0,101.47,101.96,60906.0
2019-07-31 15:40:00,101.98,102.1,101.73,102.03,52188.0,101.98,102.1,101.73,102.03,52188.0
2019-07-31 15:50:00,102.02,102.02,101.71,101.73,149345.0,102.02,102.02,101.71,101.73,149345.0
2019-08-01 09:30:00,101.32,102.01,101.23,101.67,35657.0,101.32,102.01,101.23,101.67,35657.0
2019-08-01 09:40:00,101.6,102.0,101.6,101.88,9498.0,101.6,102.0,101.6,101.88,9498.0
2019-08-01 09:50:00,101.94,102.31,101.88,102.19,10395.0,101.94,102.31,101.88,102.19,10395.0
2019-08-01 10:00:00,102.19,102.48,102.08,102.48,15339.0,102.19,102.48,102.08,102.48,15339.0
2019-08-01 10:10:00,102.49,102.55,102.34,102.46,18116.0,102.49,102.55,102.34,102.46,18116.0
2019-08-01 10:20:00,102.48,102.74,102.41,102.73,8450.0,102.48,102.74,102.41,102.73,8450.0
2019-08-01 10:30:00,102.72,102.74,102.49,102.52,18337.0,102.72,102.74,102.49,102.52,18337.0
2019-08-01 10:40:00,102.47,102.82,102.44,102.67,17816.0,102.47,102.82,102.44,102.67,17816.0
2019-08-01 10:50:00,102.69,102.93,102.68,102.92,25977.0,102.69,102.93,102.68,102.92,25977.0
2019-08-01 11:00:00,102.9,103.06,102.84,102.96,25089.0,102.9,103.06,102.84,102.96,25089.0
2019-08-01 11:10:00,102.98,103.07,102.83,102.86,20175.0,102.98,103.07,102.83,102.86,20175.0
2019-08-01 11:20:00,102.95,103.22,102.95,103.21,26713.0,102.95,103.22,102.95,103.21,26713.0
2019-08-01 11:30:00,103.18,103.43,103.06,103.37,53345.0,103.18,103.43,103.06,103.37,53345.0
2019-08-01 11:40:00,103.37,103.38,103.23,103.32,24407.0,103.37,103.38,103.23,103.32,24407.0
2019-08-01 11:50:00,103.29,103.42,103.24,103.3,19907.0,103.29,103.42,103.24,103.3,19907.0
2019-08-01 12:00:00,103.3,103.34,103.25,103.32,29615.0,103.3,103.34,103.25,103.32,29615.0
2019-08-01 12:10:00,103.31,103.43,103.28,103.31,15869.0,103.31,103.43,103.28,103.31,15869.0
2019-08-01 12:20:00,103.36,103.43,103.33,103.43,8759.0,103.36,103.43,103.33,103.43,8759.0
2019-08-01 12:30:00,103.44,103.58,103.43,103.58,14615.0,103.44,103.58,103.43,103.58,14615.0
2019-08-01 12:40:00,103.59,103.72,103.59,103.64,13429.0,103.59,103.72,103.59,103.64,13429.0
2019-08-01 12:50:00,103.67,103.76,103.6,103.66,14421.0,103.67,103.76,103.6,103.66,14421.0
2019-08-01 13:00:00,103.64,103.74,103.56,103.74,26622.0,103.64,103.74,103.56,103.74,26622.0
2019-08-01 13:10:00,103.72,103.83,103.69,103.81,12431.0,103.72,103.83,103.69,103.81,12431.0
2019-08-01 13:20:00,103.79,103.83,102.86,102.99,88741.0,103.79,103.83,102.86,102.99,88741.0
2019-08-01 13:30:00,102.96,102.96,94.7,95.2,777679.0,102.96,102.96,94.7,95.2,777679.0
2019-08-01 13:40:00,95.2,97.71,95.19,97.42,207354.0,95.2,97.71,95.19,97.42,207354.0
2019-08-01 13:50:00,97.42,97.88,96.66,97.81,137009.0,97.42,97.88,96.66,97.81,137009.0
2019-08-01 14:00:00,97.72,98.68,97.46,98.66,107501.0,97.72,98.68,97.46,98.66,107501.0
2019-08-01 14:10:00,98.65,98.88,98.2,98.72,70936.0,98.65,98.88,98.2,98.72,70936.0
2019-08-01 14:20:00,98.75,98.96,98.36,98.74,104683.0,98.75,98.96,98.36,98.74,104683.0
2019-08-01 14:30:00,98.76,99.19,98.45,98.48,254988.0,98.76,99.19,98.45,98.48,254988.0
2019-08-01 14:40:00,98.52,98.68,96.9,97.92,228488.0,98.52,98.68,96.9,97.92,228488.0
2019-08-01 14:50:00,97.91,98.23,97.74,97.88,58569.0,97.91,98.23,97.74,97.88,58569.0
2019-08-01 15:00:00,97.87,98.0,97.53,97.67,84627.0,97.87,98.0,97.53,97.67,84627.0
2019-08-01 15:10:00,97.66,97.98,97.56,97.88,95808.0,97.66,97.98,97.56,97.88,95808.0
2019-08-01 15:20:00,97.91,98.24,97.85,98.04,58930.0,97.91,98.24,97.85,98.04,58930.0
2019-08-01 15:30:00,98.05,98.11,97.7,98.05,86958.0,98.05,98.11,97.7,98.05,86958.0
2019-08-01 15:40:00,98.05,98.09,97.54,97.73,138264.0,98.05,98.09,97.54,97.73,138264.0
2019-08-01 15:50:00,97.7,97.76,97.4,97.71,290077.0,97.7,97.76,97.4,97.71,290077.0
2019-08-02 09:30:00,97.76,97.95,97.01,97.95,56452.0,97.76,97.95,97.01,97.95,56452.0
2019-08-02 09:40:00,97.95,98.34,97.53,98.11,63830.0,97.95,98.34,97.53,98.11,63830.0
2019-08-02 09:50:00,98.1,98.82,98.1,98.78,59829.0,98.1,98.82,98.1,98.78,59829.0
2019-08-02 10:00:00,98.72,98.93,98.06,98.17,57543.0,98.72,98.93,98.06,98.17,57543.0
2019-08-02 10:10:00,98.19,98.43,98.09,98.15,30058.0,98.19,98.43,98.09,98.15,30058.0
2019-08-02 10:20:00,98.18,98.31,97.95,98.06,46287.0,98.18,98.31,97.95,98.06,46287.0
2019-08-02 10:30:00,98.07,98.07,97.49,97.52,87797.0,98.07,98.07,97.49,97.52,87797.0
2019-08-02 10:40:00,97.47,97.54,97.03,97.05,31611.0,97.47,97.54,97.03,97.05,31611.0
2019-08-02 10:50:00,97.05,97.21,96.88,96.88,30403.0,97.05,97.21,96.88,96.88,30403.0
2019-08-02 11:00:00,96.87,97.29,96.83,97.16,33071.0,96.87,97.29,96.83,97.16,33071.0
2019-08-02 11:10:00,97.1,97.17,96.96,97.11,55331.0,97.1,97.17,96.96,97.11,55331.0
2019-08-02 11:20:00,97.11,97.13,96.85,96.94,26598.0,97.11,97.13,96.85,96.94,26598.0
2019-08-02 11:30:00,96.95,97.28,96.95,97.19,41407.0,96.95,97.28,96.95,97.19,41407.0
2019-08-02 11:40:00,97.18,97.25,97.04,97.13,65237.0,97.18,97.25,97.04,97.13,65237.0
2019-08-02 11:50:00,97.14,97.23,96.92,97.12,35594.0,97.14,97.23,96.92,97.12,35594.0
2019-08-02 12:00:00,97.13,97.17,96.94,97.12,25028.0,97.13,97.17,96.94,97.12,25028.0
2019-08-02 12:10:00,97.11,97.24,96.99,97.22,24309.0,97.11,97.24,96.99,97.22,24309.0
2019-08-02 12:20:00,97.21,97.24,97.09,97.2,16624.0,97.21,97.24,97.09,97.2,16624.0
2019-08-02 12:30:00,97.2,97.2,97.02,97.09,17277.0,97.2,97.2,97.02,97.09,17277.0
2019-08-02 12:40:00,97.09,97.14,96.85,96.87,26832.0,97.09,97.14,96.85,96.87,26832.0
2019-08-02 12:50:00,96.85,96.91,96.67,96.77,30091.0,96.85,96.91,96.67,96.77,30091.0
2019-08-02 13:00:00,96.72,96.82,96.55,96.77,21627.0,96.72,96.82,96.55,96.77,21627.0
2019-08-02 13:10:00,96.76,96.76,96.61,96.68,22006.0,96.76,96.76,96.61,96.68,22006.0
2019-08-02 13:20:00,96.66,96.69,96.47,96.56,22675.0,96.66,96.69,96.47,96.56,22675.0
2019-08-02 13:30:00,96.56,96.6,96.35,96.39,24554.0,96.56,96.6,96.35,96.39,24554.0
2019-08-02 13:40:00,96.39,96.58,96.33,96.46,39963.0,96.39,96.58,96.33,96.46,39963.0
2019-08-02 13:50:00,96.46,96.57,96.38,96.48,19724.0,96.46,96.57,96.38,96.48,19724.0
2019-08-02 14:00:00,96.49,96.8,96.37,96.66,34044.0,96.49,96.8,96.37,96.66,34044.0
2019-08-02 14:10:00,96.66,96.83,96.59,96.79,34424.0,96.66,96.83,96.59,96.79,34424.0
2019-08-02 14:20:00,96.81,97.06,96.8,96.86,24542.0,96.81,97.06,96.8,96.86,24542.0
2019-08-02 14:30:00,96.85,97.0,96.79,97.0,25096.0,96.85,97.0,96.79,97.0,25096.0
2019-08-02 14:40:00,96.96,97.09,96.87,96.99,25071.0,96.96,97.09,96.87,96.99,25071.0
2019-08-02 14:50:00,96.97,97.06,96.91,97.06,23073.0,96.97,97.06,96.91,97.06,23073.0
2019-08-02 15:00:00,97.06,97.2,96.66,96.78,84075.0,97.06,97.2,96.66,96.78,84075.0
2019-08-02 15:10:00,96.76,96.92,96.68,96.92,29917.0,96.76,96.92,96.68,96.92,29917.0
2019-08-02 15:20:00,96.91,97.12,96.89,97.07,43090.0,96.91,97.12,96.89,97.07,43090.0
2019-08-02 15:30:00,97.06,97.41,96.98,97.23,69775.0,97.06,97.41,96.98,97.23,69775.0
2019-08-02 15:40:00,97.24,97.3,96.91,96.91,68022.0,97.24,97.3,96.91,96.91,68022.0
2019-08-02 15:50:00,96.92,96.97,96.61,96.86,151631.0,96.92,96.97,96.61,96.86,151631.0
2019-08-05 09:30:00,94.6,94.78,92.61,93.88,182132.0,94.6,94.78,92.61,93.88,182132.0
2019-08-05 09:40:00,93.96,94.27,93.5,93.83,155559.0,93.96,94.27,93.5,93.83,155559.0
2019-08-05 09:50:00,93.83,93.83,92.85,93.3,83432.0,93.83,93.83,92.85,93.3,83432.0
2019-08-05 10:00:00,93.31,93.57,93.22,93.48,63232.0,93.31,93.57,93.22,93.48,63232.0
2019-08-05 10:10:00,93.51,93.83,93.44,93.44,50995.0,93.51,93.83,93.44,93.44,50995.0
2019-08-05 10:20:00,93.45,93.67,93.35,93.53,21784.0,93.45,93.67,93.35,93.53,21784.0
2019-08-05 10:30:00,93.52,93.64,93.42,93.51,70401.0,93.52,93.64,93.42,93.51,70401.0
2019-08-05 10:40:00,93.53,93.67,93.15,93.21,94516.0,93.53,93.67,93.15,93.21,94516.0
2019-08-05 10:50:00,93.19,93.41,93.18,93.35,105326.0,93.19,93.41,93.18,93.35,105326.0
2019-08-05 11:00:00,93.33,93.64,93.27,93.55,43634.0,93.33,93.64,93.27,93.55,43634.0
2019-08-05 11:10:00,93.55,93.85,93.49,93.63,91330.0,93.55,93.85,93.49,93.63,91330.0
2019-08-05 11:20:00,93.63,93.81,93.31,93.48,70782.0,93.63,93.81,93.31,93.48,70782.0
2019-08-05 11:30:00,93.48,93.63,93.43,93.49,46922.0,93.48,93.63,93.43,93.49,46922.0
2019-08-05 11:40:00,93.49,94.02,93.43,93.97,72298.0,93.49,94.02,93.43,93.97,72298.0
2019-08-05 11:50:00,93.97,93.97,93.72,93.81,31444.0,93.97,93.97,93.72,93.81,31444.0
2019-08-05 12:00:00,93.78,93.8,93.44,93.45,26954.0,93.78,93.8,93.44,93.45,26954.0
2019-08-05 12:10:00,93.43,93.77,93.38,93.73,29057.0,93.43,93.77,93.38,93.73,29057.0
2019-08-05 12:20:00,93.72,93.77,93.35,93.51,30983.0,93.72,93.77,93.35,93.51,30983.0
2019-08-05 12:30:00,93.49,93.58,93.31,93.41,89730.0,93.49,93.58,93.31,93.41,89730.0
2019-08-05 12:40:00,93.41,93.41,93.03,93.06,83682.0,93.41,93.41,93.03,93.06,83682.0
2019-08-05 12:50:00,93.05,93.21,92.94,93.04,32964.0,93.05,93.21,92.94,93.04,32964.0
2019-08-05 13:00:00,93.05,93.25,92.96,93.25,22949.0,93.05,93.25,92.96,93.25,22949.0
2019-08-05 13:10:00,93.26,93.45,93.24,93.35,77221.0,93.26,93.45,93.24,93.35,77221.0
2019-08-05 13:20:00,93.37,93.52,93.18,93.18,48837.0,93.37,93.52,93.18,93.18,48837.0
2019-08-05 13:30:00,93.12,93.37,93.03,93.37,29682.0,93.12,93.37,93.03,93.37,29682.0
2019-08-05 13:40:00,93.37,93.39,93.13,93.16,51186.0,93.37,93.39,93.13,93.16,51186.0
2019-08-05 13:50:00,93.18,93.2,92.77,92.77,54133.0,93.18,93.2,92.77,92.77,54133.0
2019-08-05 14:00:00,92.77,92.89,92.72,92.79,47883.0,92.77,92.89,92.72,92.79,47883.0
2019-08-05 14:10:00,92.79,92.87,92.54,92.56,84571.0,92.79,92.87,92.54,92.56,84571.0
2019-08-05 14:20:00,92.55,92.55,92.13,92.25,60687.0,92.55,92.55,92.13,92.25,60687.0
2019-08-05 14:30:00,92.22,92.57,92.17,92.34,71799.0,92.22,92.57,92.17,92.34,71799.0
2019-08-05 14:40:00,92.34,92.4,92.07,92.26,102138.0,92.34,92.4,92.07,92.26,102138.0
2019-08-05 14:50:00,92.24,92.33,92.12,92.22,54027.0,92.24,92.33,92.12,92.22,54027.0
2019-08-05 15:00:00,92.23,92.33,91.88,92.04,87197.0,92.23,92.33,91.88,92.04,87197.0
2019-08-05 15:10:00,92.03,92.71,92.03,92.63,122764.0,92.03,92.71,92.03,92.63,122764.0
2019-08-05 15:20:00,92.64,92.79,92.42,92.47,111723.0,92.64,92.79,92.42,92.47,111723.0
2019-08-05 15:30:00,92.43,92.84,92.3,92.79,129975.0,92.43,92.84,92.3,92.79,129975.0
2019-08-05 15:40:00,92.79,93.01,92.62,92.67,127485.0,92.79,93.01,92.62,92.67,127485.0
2019-08-05 15:50:00,92.67,92.99,92.62,92.85,311128.0,92.67,92.99,92.62,92.85,311128.0
2019-08-06 09:30:00,92.89,93.66,92.89,93.32,80752.0,92.89,93.66,92.89,93.32,80752.0
2019-08-06 09:40:00,93.29,93.54,92.96,93.15,101483.0,93.29,93.54,92.96,93.15,101483.0
2019-08-06 09:50:00,93.2,93.2,92.72,92.96,108637.0,93.2,93.2,92.72,92.96,108637.0
2019-08-06 10:00:00,92.98,93.04,92.51,92.83,81166.0,92.98,93.04,92.51,92.83,81166.0
2019-08-06 10:10:00,92.85,93.03,92.62,92.95,93981.0,92.85,93.03,92.62,92.95,93981.0
2019-08-06 10:20:00,92.95,92.98,92.75,92.89,79679.0,92.95,92.98,92.75,92.89,79679.0
2019-08-06 10:30:00,92.9,93.03,92.74,92.85,61026.0,92.9,93.03,92.74,92.85,61026.0
2019-08-06 10:40:00,92.88,93.03,92.76,92.76,61723.0,92.88,93.03,92.76,92.76,61723.0
2019-08-06 10:50:00,92.74,92.92,92.64,92.8,45171.0,92.74,92.92,92.64,92.8,45171.0
2019-08-06 11:00:00,92.8,92.83,92.59,92.63,47612.0,92.8,92.83,92.59,92.63,47612.0
2019-08-06 11:10:00,92.61,92.61,92.37,92.38,33230.0,92.61,92.61,92.37,92.38,33230.0
2019-08-06 11:20:00,92.39,92.44,92.19,92.26,39296.0,92.39,92.44,92.19,92.26,39296.0
2019-08-06 11:30:00,92.27,92.32,91.94,92.01,44236.0,92.27,92.32,91.94,92.01,44236.0
2019-08-06 11:40:00,92.01,92.29,92.01,92.2,40596.0,92.01,92.29,92.01,92.2,40596.0
2019-08-06 11:50:00,92.2,92.21,92.01,92.16,48241.0,92.2,92.21,92.01,92.16,48241.0
2019-08-06 12:00:00,92.16,92.21,91.88,91.96,32864.0,92.16,92.21,91.88,91.96,32864.0
2019-08-06 12:10:00,91.95,92.17,91.92,91.95,54757.0,91.95,92.17,91.92,91.95,54757.0
2019-08-06 12:20:00,91.97,92.01,91.8,91.92,39206.0,91.97,92.01,91.8,91.92,39206.0
2019-08-06 12:30:00,91.94,92.05,91.9,92.04,31033.0,91.94,92.05,91.9,92.04,31033.0
2019-08-06 12:40:00,92.03,92.04,91.75,91.8,26153.0,92.03,92.04,91.75,91.8,26153.0
2019-08-06 12:50:00,91.76,91.85,91.74,91.76,23639.0,91.76,91.85,91.74,91.76,23639.0
2019-08-06 13:00:00,91.78,92.22,91.77,92.14,37860.0,91.78,92.22,91.77,92.14,37860.0
2019-08-06 13:10:00,92.13,92.14,91.98,92.03,29495.0,92.13,92.14,91.98,92.03,29495.0
2019-08-06 13:20:00,92.04,92.08,91.86,91.86,40798.0,92.04,92.08,91.86,91.86,40798.0
2019-08-06 13:30:00,91.86,92.02,91.86,92.0,20538.0,91.86,92.02,91.86,92.0,20538.0
2019-08-06 13:40:00,91.99,92.36,91.98,92.36,46232.0,91.99,92.36,91.98,92.36,46232.0
2019-08-06 13:50:00,92.37,92.5,92.28,92.42,68577.0,92.37,92.5,92.28,92.42,68577.0
2019-08-06 14:00:00,92.47,92.55,92.34,92.53,39588.0,92.47,92.55,92.34,92.53,39588.0
2019-08-06 14:10:00,92.6,92.73,92.59,92.7,31021.0,92.6,92.73,92.59,92.7,31021.0
2019-08-06 14:20:00,92.7,92.92,92.59,92.78,40507.0,92.7,92.92,92.59,92.78,40507.0
2019-08-06 14:30:00,92.8,92.93,92.65,92.65,37289.0,92.8,92.93,92.65,92.65,37289.0
2019-08-06 14:40:00,92.65,92.86,92.62,92.74,27971.0,92.65,92.86,92.62,92.74,27971.0
2019-08-06 14:50:00,92.76,92.82,92.65,92.76,31881.0,92.76,92.82,92.65,92.76,31881.0
2019-08-06 15:00:00,92.76,92.87,92.61,92.77,37836.0,92.76,92.87,92.61,92.77,37836.0
2019-08-06 15:10:00,92.74,92.95,92.7,92.92,56564.0,92.74,92.95,92.7,92.92,56564.0
2019-08-06 15:20:00,92.92,92.95,92.64,92.72,42618.0,92.92,92.95,92.64,92.72,42618.0
2019-08-06 15:30:00,92.69,92.84,92.59,92.81,53269.0,92.69,92.84,92.59,92.81,53269.0
2019-08-06 15:40:00,92.8,92.97,92.74,92.74,74887.0,92.8,92.97,92.74,92.74,74887.0
2019-08-06 15:50:00,92.75,92.84,92.65,92.72,191517.0,92.75,92.84,92.65,92.72,191517.0
2019-08-07 09:30:00,92.12,92.53,91.25,92.51,75942.0,92.12,92.53,91.25,92.51,75942.0
2019-08-07 09:40:00,92.46,92.5,91.98,92.22,43432.0,92.46,92.5,91.98,92.22,43432.0
2019-08-07 09:50:00,92.18,92.5,92.09,92.46,30703.0,92.18,92.5,92.09,92.46,30703.0
2019-08-07 10:00:00,92.46,92.78,92.1,92.63,47344.0,92.46,92.78,92.1,92.63,47344.0
2019-08-07 10:10:00,92.63,92.93,92.37,92.6,29160.0,92.63,92.93,92.37,92.6,29160.0
2019-08-07 10:20:00,92.62,92.69,92.49,92.56,55386.0,92.62,92.69,92.49,92.56,55386.0
2019-08-07 10:30:00,92.56,92.71,92.43,92.71,17422.0,92.56,92.71,92.43,92.71,17422.0
2019-08-07 10:40:00,92.7,92.8,92.37,92.54,18307.0,92.7,92.8,92.37,92.54,18307.0
2019-08-07 10:50:00,92.57,93.15,92.52,93.13,53991.0,92.57,93.15,92.52,93.13,53991.0
2019-08-07 11:00:00,93.11,93.16,92.64,92.75,20070.0,93.11,93.16,92.64,92.75,20070.0
2019-08-07 11:10:00,92.78,93.15,92.73,92.9,27091.0,92.78,93.15,92.73,92.9,27091.0
2019-08-07 11:20:00,92.95,92.96,92.73,92.82,17529.0,92.95,92.96,92.73,92.82,17529.0
2019-08-07 11:30:00,92.81,93.13,92.74,93.13,62115.0,92.81,93.13,92.74,93.13,62115.0
2019-08-07 11:40:00,93.14,93.26,92.95,93.07,62161.0,93.14,93.26,92.95,93.07,62161.0
2019-08-07 11:50:00,93.05,93.26,93.0,93.12,26347.0,93.05,93.26,93.0,93.12,26347.0
2019-08-07 12:00:00,93.13,93.21,92.96,93.1,18635.0,93.13,93.21,92.96,93.1,18635.0
2019-08-07 12:10:00,93.11,93.16,92.98,92.99,18817.0,93.11,93.16,92.98,92.99,18817.0
2019-08-07 12:20:00,92.96,93.08,92.87,93.08,28125.0,92.96,93.08,92.87,93.08,28125.0
2019-08-07 12:30:00,93.08,93.21,93.08,93.17,14608.0,93.08,93.21,93.08,93.17,14608.0
2019-08-07 12:40:00,93.23,93.31,93.12,93.18,44773.0,93.23,93.31,93.12,93.18,44773.0
2019-08-07 12:50:00,93.18,93.18,92.93,93.05,27795.0,93.18,93.18,92.93,93.05,27795.0
2019-08-07 13:00:00,93.06,93.1,92.98,93.07,24101.0,93.06,93.1,92.98,93.07,24101.0
2019-08-07 13:10:00,93.07,93.07,92.91,93.05,14755.0,93.07,93.07,92.91,93.05,14755.0
2019-08-07 13:20:00,93.03,93.04,92.92,92.97,10189.0,93.03,93.04,92.92,92.97,10189.0
2019-08-07 13:30:00,93.0,93.2,93.0,93.13,19450.0,93.0,93.2,93.0,93.13,19450.0
2019-08-07 13:40:00,93.14,93.3,93.14,93.29,12500.0,93.14,93.3,93.14,93.29,12500.0
2019-08-07 13:50:00,93.31,93.36,93.1,93.16,24565.0,93.31,93.36,93.1,93.16,24565.0
2019-08-07 14:00:00,93.16,93.27,93.11,93.23,21461.0,93.16,93.27,93.11,93.23,21461.0
2019-08-07 14:10:00,93.21,93.22,92.62,92.63,42870.0,93.21,93.22,92.62,92.63,42870.0
2019-08-07 14:20:00,92.63,92.69,92.37,92.61,27062.0,92.63,92.69,92.37,92.61,27062.0
2019-08-07 14:30:00,92.6,92.69,92.45,92.47,28184.0,92.6,92.69,92.45,92.47,28184.0
2019-08-07 14:40:00,92.44,92.71,92.37,92.56,49696.0,92.44,92.71,92.37,92.56,49696.0
2019-08-07 14:50:00,92.64,92.74,92.49,92.57,33892.0,92.64,92.74,92.49,92.57,33892.0
2019-08-07 15:00:00,92.56,92.59,92.4,92.43,22700.0,92.56,92.59,92.4,92.43,22700.0
2019-08-07 15:10:00,92.45,92.6,92.38,92.57,36650.0,92.45,92.6,92.38,92.57,36650.0
2019-08-07 15:20:00,92.55,92.6,92.32,92.44,29430.0,92.55,92.6,92.32,92.44,29430.0
2019-08-07 15:30:00,92.45,92.59,92.39,92.56,42166.0,92.45,92.59,92.39,92.56,42166.0
2019-08-07 15:40:00,92.57,92.6,92.39,92.45,57091.0,92.57,92.6,92.39,92.45,57091.0
2019-08-07 15:50:00,92.44,92.51,92.13,92.42,242528.0,92.44,92.51,92.13,92.42,242528.0
2019-08-08 09:30:00,92.26,93.18,92.26,92.56,80767.0,92.26,93.18,92.26,92.56,80767.0
2019-08-08 09:40:00,92.67,92.75,92.5,92.51,21395.0,92.67,92.75,92.5,92.51,21395.0
2019-08-08 09:50:00,92.5,92.76,92.26,92.53,35714.0,92.5,92.76,92.26,92.53,35714.0
2019-08-08 10:00:00,92.55,92.55,91.85,91.94,40793.0,92.55,92.55,91.85,91.94,40793.0
2019-08-08 10:10:00,91.92,92.08,91.74,92.01,32978.0,91.92,92.08,91.74,92.01,32978.0
2019-08-08 10:20:00,92.06,92.07,91.69,91.69,27537.0,92.06,92.07,91.69,91.69,27537.0
2019-08-08 10:30:00,91.7,91.81,91.61,91.73,27983.0,91.7,91.81,91.61,91.73,27983.0
2019-08-08 10:40:00,91.71,91.97,91.64,91.97,24926.0,91.71,91.97,91.64,91.97,24926.0
2019-08-08 10:50:00,91.94,92.18,91.94,92.1,20075.0,91.94,92.18,91.94,92.1,20075.0
2019-08-08 11:00:00,92.13,92.13,91.9,91.91,16775.0,92.13,92.13,91.9,91.91,16775.0
2019-08-08 11:10:00,91.95,92.06,91.92,92.01,12912.0,91.95,92.06,91.92,92.01,12912.0
2019-08-08 11:20:00,92.02,92.09,91.95,92.02,12815.0,92.02,92.09,91.95,92.02,12815.0
2019-08-08 11:30:00,92.01,92.12,91.94,92.09,14532.0,92.01,92.12,91.94,92.09,14532.0
2019-08-08 11:40:00,92.09,92.15,91.98,92.0,21154.0,92.09,92.15,91.98,92.0,21154.0
2019-08-08 11:50:00,92.0,92.13,91.94,91.94,20867.0,92.0,92.13,91.94,91.94,20867.0
2019-08-08 12:00:00,91.96,92.04,91.84,91.99,14417.0,91.96,92.04,91.84,91.99,14417.0
2019-08-08 12:10:00,91.99,92.13,91.97,92.1,20317.0,91.99,92.13,91.97,92.1,20317.0
2019-08-08 12:20:00,92.07,92.18,92.07,92.16,19447.0,92.07,92.18,92.07,92.16,19447.0
2019-08-08 12:30:00,92.16,92.29,92.07,92.29,15167.0,92.16,92.29,92.07,92.29,15167.0
2019-08-08 12:40:00,92.33,92.42,92.22,92.34,20820.0,92.33,92.42,92.22,92.34,20820.0
2019-08-08 12:50:00,92.37,92.47,92.34,92.41,13220.0,92.37,92.47,92.34,92.41,13220.0
2019-08-08 13:00:00,92.42,92.52,92.4,92.41,18726.0,92.42,92.52,92.4,92.41,18726.0
2019-08-08 13:10:00,92.42,92.46,92.34,92.37,14359.0,92.42,92.46,92.34,92.37,14359.0
2019-08-08 13:20:00,92.35,92.42,92.26,92.28,13744.0,92.35,92.42,92.26,92.28,13744.0
2019-08-08 13:30:00,92.28,92.34,92.23,92.3,17376.0,92.28,92.34,92.23,92.3,17376.0
2019-08-08 13:40:00,92.31,92.39,92.29,92.35,19885.0,92.31,92.39,92.29,92.35,19885.0
2019-08-08 13:50:00,92.35,92.56,92.33,92.52,40237.0,92.35,92.56,92.33,92.52,40237.0
2019-08-08 14:00:00,92.53,92.69,92.5,92.57,40090.0,92.53,92.69,92.5,92.57,40090.0
2019-08-08 14:10:00,92.56,92.68,92.47,92.51,59160.0,92.56,92.68,92.47,92.51,59160.0
2019-08-08 14:20:00,92.5,92.56,92.35,92.36,25206.0,92.5,92.56,92.35,92.36,25206.0
2019-08-08 14:30:00,92.4,92.48,92.39,92.48,21362.0,92.4,92.48,92.39,92.48,21362.0
2019-08-08 14:40:00,92.47,92.54,92.33,92.34,30543.0,92.47,92.54,92.33,92.34,30543.0
2019-08-08 14:50:00,92.37,92.5,92.37,92.42,25226.0,92.37,92.5,92.37,92.42,25226.0
2019-08-08 15:00:00,92.44,92.59,92.42,92.56,28717.0,92.44,92.59,92.42,92.56,28717.0
2019-08-08 15:10:00,92.56,92.75,92.49,92.67,33967.0,92.56,92.75,92.49,92.67,33967.0
2019-08-08 15:20:00,92.68,92.86,92.66,92.7,47162.0,92.68,92.86,92.66,92.7,47162.0
2019-08-08 15:30:00,92.71,92.91,92.69,92.88,51148.0,92.71,92.91,92.69,92.88,51148.0
2019-08-08 15:40:00,92.88,93.05,92.84,92.9,67497.0,92.88,93.05,92.84,92.9,67497.0
2019-08-08 15:50:00,92.9,92.94,92.8,92.89,143775.0,92.9,92.94,92.8,92.89,143775.0
2019-08-09 09:30:00,92.86,92.86,92.51,92.84,21157.0,92.86,92.86,92.51,92.84,21157.0
2019-08-09 09:40:00,92.77,92.77,92.37,92.37,9094.0,92.77,92.77,92.37,92.37,9094.0
2019-08-09 09:50:00,92.4,92.4,91.72,91.85,30891.0,92.4,92.4,91.72,91.85,30891.0
2019-08-09 10:00:00,91.87,92.1,91.58,91.73,32903.0,91.87,92.1,91.58,91.73,32903.0
2019-08-09 10:10:00,91.74,92.04,91.7,91.73,20061.0,91.74,92.04,91.7,91.73,20061.0
2019-08-09 10:20:00,91.7,91.84,91.35,91.35,16754.0,91.7,91.84,91.35,91.35,16754.0
2019-08-09 10:30:00,91.34,91.46,91.26,91.36,33986.0,91.34,91.46,91.26,91.36,33986.0
2019-08-09 10:40:00,91.35,91.35,91.03,91.27,72152.0,91.35,91.35,91.03,91.27,72152.0
2019-08-09 10:50:00,91.32,91.48,91.29,91.37,17746.0,91.32,91.48,91.29,91.37,17746.0
2019-08-09 11:00:00,91.36,91.41,91.07,91.07,22439.0,91.36,91.41,91.07,91.07,22439.0
2019-08-09 11:10:00,91.07,91.23,90.98,91.02,25467.0,91.07,91.23,90.98,91.02,25467.0
2019-08-09 11:20:00,90.99,91.21,90.74,90.74,37114.0,90.99,91.21,90.74,90.74,37114.0
2019-08-09 11:30:00,90.77,90.92,90.69,90.9,39162.0,90.77,90.92,90.69,90.9,39162.0
2019-08-09 11:40:00,90.92,91.13,90.82,91.13,31420.0,90.92,91.13,90.82,91.13,31420.0
2019-08-09 11:50:00,91.09,91.1,90.75,90.84,51812.0,91.09,91.1,90.75,90.84,51812.0
2019-08-09 12:00:00,90.83,91.01,90.81,90.84,9778.0,90.83,91.01,90.81,90.84,9778.0
2019-08-09 12:10:00,90.83,90.96,90.55,90.55,19381.0,90.83,90.96,90.55,90.55,19381.0
2019-08-09 12:20:00,90.54,90.68,90.46,90.61,38454.0,90.54,90.68,90.46,90.61,38454.0
2019-08-09 12:30:00,90.61,90.63,90.47,90.63,20957.0,90.61,90.63,90.47,90.63,20957.0
2019-08-09 12:40:00,90.65,90.83,90.63,90.78,19455.0,90.65,90.83,90.63,90.78,19455.0
2019-08-09 12:50:00,90.8,91.11,90.74,90.83,40495.0,90.8,91.11,90.74,90.83,40495.0
2019-08-09 13:00:00,90.86,90.98,90.8,90.86,29023.0,90.86,90.98,90.8,90.86,29023.0
2019-08-09 13:10:00,90.85,90.92,90.76,90.9,14090.0,90.85,90.92,90.76,90.9,14090.0
2019-08-09 13:20:00,90.89,90.95,90.8,90.88,18086.0,90.89,90.95,90.8,90.88,18086.0
2019-08-09 13:30:00,90.9,91.04,90.87,90.92,21320.0,90.9,91.04,90.87,90.92,21320.0
2019-08-09 13:40:00,90.87,90.91,90.78,90.87,19448.0,90.87,90.91,90.78,90.87,19448.0
2019-08-09 13:50:00,90.86,90.88,90.72,90.72,16185.0,90.86,90.88,90.72,90.72,16185.0
2019-08-09 14:00:00,90.72,90.73,90.56,90.7,23745.0,90.72,90.73,90.56,90.7,23745.0
2019-08-09 14:10:00,90.7,90.72,90.56,90.6,14284.0,90.7,90.72,90.56,90.6,14284.0
2019-08-09 14:20:00,90.6,90.66,90.44,90.46,24638.0,90.6,90.66,90.44,90.46,24638.0
2019-08-09 14:30:00,90.48,90.55,90.34,90.41,18528.0,90.48,90.55,90.34,90.41,18528.0
2019-08-09 14:40:00,90.41,90.42,90.32,90.33,23192.0,90.41,90.42,90.32,90.33,23192.0
2019-08-09 14:50:00,90.41,90.5,90.34,90.38,24508.0,90.41,90.5,90.34,90.38,24508.0
2019-08-09 15:00:00,90.39,90.5,90.25,90.49,42060.0,90.39,90.5,90.25,90.49,42060.0
2019-08-09 15:10:00,90.47,90.5,90.28,90.31,31521.0,90.47,90.5,90.28,90.31,31521.0
2019-08-09 15:20:00,90.31,90.46,90.23,90.32,60217.0,90.31,90.46,90.23,90.32,60217.0
2019-08-09 15:30:00,90.31,90.49,90.26,90.33,67286.0,90.31,90.49,90.26,90.33,67286.0
2019-08-09 15:40:00,90.33,90.39,90.07,90.09,93007.0,90.33,90.39,90.07,90.09,93007.0
2019-08-09 15:50:00,90.08,90.15,89.9,90.1,254567.0,90.08,90.15,89.9,90.1,254567.0
2019-08-12 09:30:00,89.92,90.29,89.41,90.27,44536.0,89.92,90.29,89.41,90.27,44536.0
2019-08-12 09:40:00,90.31,90.43,89.89,89.93,25747.0,90.31,90.43,89.89,89.93,25747.0
2019-08-12 09:50:00,89.9,89.94,89.54,89.66,31843.0,89.9,89.94,89.54,89.66,31843.0
2019-08-12 10:00:00,89.71,90.14,89.69,89.98,69879.0,89.71,90.14,89.69,89.98,69879.0
2019-08-12 10:10:00,89.99,90.31,89.97,90.14,41586.0,89.99,90.31,89.97,90.14,41586.0
2019-08-12 10:20:00,90.16,90.39,90.09,90.38,38315.0,90.16,90.39,90.09,90.38,38315.0
2019-08-12 10:30:00,90.38,90.5,90.25,90.44,22633.0,90.38,90.5,90.25,90.44,22633.0
2019-08-12 10:40:00,90.42,90.46,90.0,90.04,28918.0,90.42,90.46,90.0,90.04,28918.0
2019-08-12 10:50:00,90.04,90.2,90.04,90.19,9032.0,90.04,90.2,90.04,90.19,9032.0
2019-08-12 11:00:00,90.18,90.26,90.07,90.16,45284.0,90.18,90.26,90.07,90.16,45284.0
2019-08-12 11:10:00,90.18,90.48,90.07,90.4,38371.0,90.18,90.48,90.07,90.4,38371.0
2019-08-12 11:20:00,90.41,90.67,90.37,90.58,23253.0,90.41,90.67,90.37,90.58,23253.0
2019-08-12 11:30:00,90.61,90.71,90.55,90.67,23226.0,90.61,90.71,90.55,90.67,23226.0
2019-08-12 11:40:00,90.64,90.94,90.61,90.82,72530.0,90.64,90.94,90.61,90.82,72530.0
2019-08-12 11:50:00,90.82,91.04,90.8,91.04,23815.0,90.82,91.04,90.8,91.04,23815.0
2019-08-12 12:00:00,91.02,91.11,90.92,91.08,34203.0,91.02,91.11,90.92,91.08,34203.0
2019-08-12 12:10:00,91.1,91.15,90.9,90.99,34492.0,91.1,91.15,90.9,90.99,34492.0
2019-08-12 12:20:00,91.02,91.18,90.98,91.13,35907.0,91.02,91.18,90.98,91.13,35907.0
2019-08-12 12:30:00,91.15,91.34,91.12,91.21,31618.0,91.15,91.34,91.12,91.21,31618.0
2019-08-12 12:40:00,91.22,91.22,90.97,91.06,47066.0,91.22,91.22,90.97,91.06,47066.0
2019-08-12 12:50:00,91.07,91.12,90.81,90.87,30001.0,91.07,91.12,90.81,90.87,30001.0
2019-08-12 13:00:00,90.88,91.01,90.86,90.89,31808.0,90.88,91.01,90.86,90.89,31808.0
2019-08-12 13:10:00,90.9,91.0,90.81,90.9,85176.0,90.9,91.0,90.81,90.9,85176.0
2019-08-12 13:20:00,90.9,90.96,90.85,90.86,30240.0,90.9,90.96,90.85,90.86,30240.0
2019-08-12 13:30:00,90.86,90.86,90.52,90.52,27844.0,90.86,90.86,90.52,90.52,27844.0
2019-08-12 13:40:00,90.54,90.69,90.48,90.69,26781.0,90.54,90.69,90.48,90.69,26781.0
2019-08-12 13:50:00,90.72,90.72,90.53,90.57,19148.0,90.72,90.72,90.53,90.57,19148.0
2019-08-12 14:00:00,90.56,90.63,90.35,90.39,25678.0,90.56,90.63,90.35,90.39,25678.0
2019-08-12 14:10:00,90.38,90.54,90.3,90.42,36594.0,90.38,90.54,90.3,90.42,36594.0
2019-08-12 14:20:00,90.38,90.51,90.3,90.41,35778.0,90.38,90.51,90.3,90.41,35778.0
2019-08-12 14:30:00,90.37,90.71,90.37,90.62,66500.0,90.37,90.71,90.37,90.62,66500.0
2019-08-12 14:40:00,90.63,90.65,90.39,90.45,44698.0,90.63,90.65,90.39,90.45,44698.0
2019-08-12 14:50:00,90.44,90.56,90.32,90.51,56221.0,90.44,90.56,90.32,90.51,56221.0
2019-08-12 15:00:00,90.51,90.65,90.51,90.62,27714.0,90.51,90.65,90.51,90.62,27714.0
2019-08-12 15:10:00,90.62,90.66,90.52,90.61,28484.0,90.62,90.66,90.52,90.61,28484.0
2019-08-12 15:20:00,90.59,90.64,90.48,90.6,26999.0,90.59,90.64,90.48,90.6,26999.0
2019-08-12 15:30:00,90.6,90.88,90.58,90.88,49050.0,90.6,90.88,90.58,90.88,49050.0
2019-08-12 15:40:00,90.9,90.99,90.83,90.98,85548.0,90.9,90.99,90.83,90.98,85548.0
2019-08-12 15:50:00,90.98,91.24,90.95,91.0,179520.0,90.98,91.24,90.95,91.0,179520.0
2019-08-13 09:30:00,91.09,91.86,90.41,91.8,51029.0,91.09,91.86,90.41,91.8,51029.0
2019-08-13 09:40:00,91.74,96.2,91.66,95.56,262153.0,91.74,96.2,91.66,95.56,262153.0
2019-08-13 09:50:00,95.55,97.3,94.9,97.27,394790.0,95.55,97.3,94.9,97.27,394790.0
2019-08-13 10:00:00,97.28,98.41,96.58,97.53,349331.0,97.28,98.41,96.58,97.53,349331.0
2019-08-13 10:10:00,97.49,97.95,97.0,97.91,105011.0,97.49,97.95,97.0,97.91,105011.0
2019-08-13 10:20:00,98.0,98.08,97.24,97.56,57421.0,98.0,98.08,97.24,97.56,57421.0
2019-08-13 10:30:00,97.63,98.32,97.06,97.4,163799.0,97.63,98.32,97.06,97.4,163799.0
2019-08-13 10:40:00,97.32,97.36,96.28,96.33,88194.0,97.32,97.36,96.28,96.33,88194.0
2019-08-13 10:50:00,96.33,96.37,95.19,95.38,107164.0,96.33,96.37,95.19,95.38,107164.0
2019-08-13 11:00:00,95.43,95.74,95.0,95.06,171942.0,95.43,95.74,95.0,95.06,171942.0
2019-08-13 11:10:00,95.04,95.28,94.45,94.47,55947.0,95.04,95.28,94.45,94.47,55947.0
2019-08-13 11:20:00,94.47,95.1,94.11,94.4,71571.0,94.47,95.1,94.11,94.4,71571.0
2019-08-13 11:30:00,94.44,94.63,94.08,94.52,91346.0,94.44,94.63,94.08,94.52,91346.0
2019-08-13 11:40:00,94.56,94.8,94.48,94.51,20465.0,94.56,94.8,94.48,94.51,20465.0
2019-08-13 11:50:00,94.53,94.64,94.34,94.59,16526.0,94.53,94.64,94.34,94.59,16526.0
2019-08-13 12:00:00,94.61,94.72,94.33,94.42,39314.0,94.61,94.72,94.33,94.42,39314.0
2019-08-13 12:10:00,94.51,94.8,94.48,94.74,46451.0,94.51,94.8,94.48,94.74,46451.0
2019-08-13 12:20:00,94.72,94.98,94.52,94.52,46005.0,94.72,94.98,94.52,94.52,46005.0
2019-08-13 12:30:00,94.53,94.87,94.53,94.77,27352.0,94.53,94.87,94.53,94.77,27352.0
2019-08-13 12:40:00,94.76,94.8,94.32,94.33,30573.0,94.76,94.8,94.32,94.33,30573.0
2019-08-13 12:50:00,94.31,94.54,94.14,94.29,24775.0,94.31,94.54,94.14,94.29,24775.0
2019-08-13 13:00:00,94.28,94.6,94.24,94.5,18645.0,94.28,94.6,94.24,94.5,18645.0
2019-08-13 13:10:00,94.5,94.54,94.19,94.34,21356.0,94.5,94.54,94.19,94.34,21356.0
2019-08-13 13:20:00,94.34,94.58,94.25,94.57,17074.0,94.34,94.58,94.25,94.57,17074.0
2019-08-13 13:30:00,94.58,94.78,94.5,94.6,23883.0,94.58,94.78,94.5,94.6,23883.0
2019-08-13 13:40:00,94.6,94.8,94.55,94.77,15642.0,94.6,94.8,94.55,94.77,15642.0
2019-08-13 13:50:00,94.81,94.96,94.75,94.88,14672.0,94.81,94.96,94.75,94.88,14672.0
2019-08-13 14:00:00,94.87,94.96,94.74,94.87,27318.0,94.87,94.96,94.74,94.87,27318.0
2019-08-13 14:10:00,94.89,94.9,94.7,94.75,20120.0,94.89,94.9,94.7,94.75,20120.0
2019-08-13 14:20:00,94.75,94.81,94.65,94.77,45120.0,94.75,94.81,94.65,94.77,45120.0
2019-08-13 14:30:00,94.77,95.05,94.71,95.04,32808.0,94.77,95.05,94.71,95.04,32808.0
2019-08-13 14:40:00,95.02,95.05,94.86,94.88,28199.0,95.02,95.05,94.86,94.88,28199.0
2019-08-13 14:50:00,94.88,95.08,94.88,94.97,57390.0,94.88,95.08,94.88,94.97,57390.0
2019-08-13 15:00:00,94.97,95.0,94.71,94.76,39028.0,94.97,95.0,94.71,94.76,39028.0
2019-08-13 15:10:00,94.77,94.78,94.49,94.61,50646.0,94.77,94.78,94.49,94.61,50646.0
2019-08-13 15:20:00,94.56,94.56,94.32,94.51,35432.0,94.56,94.56,94.32,94.51,35432.0
2019-08-13 15:30:00,94.49,94.58,94.33,94.48,56908.0,94.49,94.58,94.33,94.48,56908.0
2019-08-13 15:40:00,94.48,94.68,94.38,94.68,70668.0,94.48,94.68,94.38,94.68,70668.0
2019-08-13 15:50:00,94.68,94.72,94.47,94.61,247982.0,94.68,94.72,94.47,94.61,247982.0
2019-08-14 09:30:00,92.3,93.16,92.12,93.07,46283.0,92.3,93.16,92.12,93.07,46283.0
2019-08-14 09:40:00,93.07,93.39,92.8,92.94,32159.0,93.07,93.39,92.8,92.94,32159.0
2019-08-14 09:50:00,92.98,93.13,92.88,93.1,41868.0,92.98,93.13,92.88,93.1,41868.0
2019-08-14 10:00:00,93.1,93.14,92.66,92.99,37055.0,93.1,93.14,92.66,92.99,37055.0
2019-08-14 10:10:00,92.97,93.28,92.94,93.1,62242.0,92.97,93.28,92.94,93.1,62242.0
2019-08-14 10:20:00,93.15,93.62,93.02,93.52,33655.0,93.15,93.62,93.02,93.52,33655.0
2019-08-14 10:30:00,93.52,93.63,93.35,93.42,35444.0,93.52,93.63,93.35,93.42,35444.0
2019-08-14 10:40:00,93.32,93.32,93.1,93.14,35585.0,93.32,93.32,93.1,93.14,35585.0
2019-08-14 10:50:00,93.02,93.24,92.91,92.94,31350.0,93.02,93.24,92.91,92.94,31350.0
2019-08-14 11:00:00,92.95,93.08,92.79,92.94,26752.0,92.95,93.08,92.79,92.94,26752.0
2019-08-14 11:10:00,92.92,93.02,92.68,92.82,29939.0,92.92,93.02,92.68,92.82,29939.0
2019-08-14 11:20:00,92.85,93.07,92.83,92.83,18149.0,92.85,93.07,92.83,92.83,18149.0
2019-08-14 11:30:00,92.87,93.05,92.74,92.94,18598.0,92.87,93.05,92.74,92.94,18598.0
2019-08-14 11:40:00,92.96,92.96,92.52,92.66,15956.0,92.96,92.96,92.52,92.66,15956.0
2019-08-14 11:50:00,92.67,92.82,92.58,92.72,16547.0,92.67,92.82,92.58,92.72,16547.0
2019-08-14 12:00:00,92.69,92.71,92.46,92.66,18398.0,92.69,92.71,92.46,92.66,18398.0
2019-08-14 12:10:00,92.62,92.77,92.5,92.63,27719.0,92.62,92.77,92.5,92.63,27719.0
2019-08-14 12:20:00,92.62,92.69,92.46,92.62,17401.0,92.62,92.69,92.46,92.62,17401.0
2019-08-14 12:30:00,92.66,92.84,92.66,92.73,21153.0,92.66,92.84,92.66,92.73,21153.0
2019-08-14 12:40:00,92.72,92.75,92.49,92.49,17786.0,92.72,92.75,92.49,92.49,17786.0
2019-08-14 12:50:00,92.51,92.61,92.42,92.49,20467.0,92.51,92.61,92.42,92.49,20467.0
2019-08-14 13:00:00,92.48,92.74,92.39,92.68,21492.0,92.48,92.74,92.39,92.68,21492.0
2019-08-14 13:10:00,92.7,92.84,92.61,92.63,20131.0,92.7,92.84,92.61,92.63,20131.0
2019-08-14 13:20:00,92.66,93.19,92.61,92.99,22544.0,92.66,93.19,92.61,92.99,22544.0
2019-08-14 13:30:00,93.0,93.36,92.99,93.27,27671.0,93.0,93.36,92.99,93.27,27671.0
2019-08-14 13:40:00,93.26,93.42,93.13,93.3,26895.0,93.26,93.42,93.13,93.3,26895.0
2019-08-14 13:50:00,93.3,93.45,93.2,93.43,26031.0,93.3,93.45,93.2,93.43,26031.0
2019-08-14 14:00:00,93.43,93.6,93.31,93.6,27209.0,93.43,93.6,93.31,93.6,27209.0
2019-08-14 14:10:00,93.59,93.79,93.56,93.62,30421.0,93.59,93.79,93.56,93.62,30421.0
2019-08-14 14:20:00,93.6,93.65,93.48,93.54,24934.0,93.6,93.65,93.48,93.54,24934.0
2019-08-14 14:30:00,93.53,93.61,93.47,93.52,40787.0,93.53,93.61,93.47,93.52,40787.0
2019-08-14 14:40:00,93.51,93.69,93.5,93.59,28895.0,93.51,93.69,93.5,93.59,28895.0
2019-08-14 14:50:00,93.63,93.8,93.59,93.72,42034.0,93.63,93.8,93.59,93.72,42034.0
2019-08-14 15:00:00,93.71,94.08,93.66,94.01,100586.0,93.71,94.08,93.66,94.01,100586.0
2019-08-14 15:10:00,94.02,94.07,93.82,93.83,65783.0,94.02,94.07,93.82,93.83,65783.0
2019-08-14 15:20:00,93.81,94.07,93.63,93.85,64254.0,93.81,94.07,93.63,93.85,64254.0
2019-08-14 15:30:00,93.85,93.86,93.37,93.48,52990.0,93.85,93.86,93.37,93.48,52990.0
2019-08-14 15:40:00,93.47,93.57,93.22,93.29,65187.0,93.47,93.57,93.22,93.29,65187.0
2019-08-14 15:50:00,93.26,93.6,93.12,93.19,227326.0,93.26,93.6,93.12,93.19,227326.0
2019-08-15 09:30:00,93.72,94.92,93.51,93.78,55265.0,93.72,94.92,93.51,93.78,55265.0
2019-08-15 09:40:00,93.79,93.96,93.33,93.91,66589.0,93.79,93.96,93.33,93.91,66589.0
2019-08-15 09:50:00,93.93,94.21,93.88,94.05,21336.0,93.93,94.21,93.88,94.05,21336.0
2019-08-15 10:00:00,94.08,94.24,93.92,94.16,31741.0,94.08,94.24,93.92,94.16,31741.0
2019-08-15 10:10:00,94.1,94.27,93.9,93.98,49943.0,94.1,94.27,93.9,93.98,49943.0
2019-08-15 10:20:00,93.91,93.99,93.6,93.6,32155.0,93.91,93.99,93.6,93.6,32155.0
2019-08-15 10:30:00,93.56,93.71,93.38,93.6,23990.0,93.56,93.71,93.38,93.6,23990.0
2019-08-15 10:40:00,93.58,93.67,93.4,93.41,14264.0,93.58,93.67,93.4,93.41,14264.0
2019-08-15 10:50:00,93.4,93.56,93.13,93.23,14059.0,93.4,93.56,93.13,93.23,14059.0
2019-08-15 11:00:00,93.2,93.2,92.67,92.75,29994.0,93.2,93.2,92.67,92.75,29994.0
2019-08-15 11:10:00,92.75,92.98,92.6,92.84,28285.0,92.75,92.98,92.6,92.84,28285.0
2019-08-15 11:20:00,92.82,93.07,92.64,93.0,22204.0,92.82,93.07,92.64,93.0,22204.0
2019-08-15 11:30:00,93.02,93.2,93.0,93.15,16133.0,93.02,93.2,93.0,93.15,16133.0
2019-08-15 11:40:00,93.14,93.17,92.96,93.01,10764.0,93.14,93.17,92.96,93.01,10764.0
2019-08-15 11:50:00,93.03,93.18,92.93,93.08,15738.0,93.03,93.18,92.93,93.08,15738.0
2019-08-15 12:00:00,93.06,93.4,92.97,93.37,25933.0,93.06,93.4,92.97,93.37,25933.0
2019-08-15 12:10:00,93.34,93.42,93.21,93.35,10092.0,93.34,93.42,93.21,93.35,10092.0
2019-08-15 12:20:00,93.37,93.37,93.07,93.08,11693.0,93.37,93.37,93.07,93.08,11693.0
2019-08-15 12:30:00,93.11,93.31,93.07,93.15,12819.0,93.11,93.31,93.07,93.15,12819.0
2019-08-15 12:40:00,93.16,93.19,93.03,93.05,9218.0,93.16,93.19,93.03,93.05,9218.0
2019-08-15 12:50:00,93.07,93.13,92.96,93.08,11613.0,93.07,93.13,92.96,93.08,11613.0
2019-08-15 13:00:00,93.08,93.16,93.0,93.07,10569.0,93.08,93.16,93.0,93.07,10569.0
2019-08-15 13:10:00,93.07,93.11,92.96,93.0,19564.0,93.07,93.11,92.96,93.0,19564.0
2019-08-15 13:20:00,93.02,93.06,92.84,92.91,16254.0,93.02,93.06,92.84,92.91,16254.0
2019-08-15 13:30:00,92.9,92.94,92.61,92.69,15580.0,92.9,92.94,92.61,92.69,15580.0
2019-08-15 13:40:00,92.72,92.73,92.44,92.54,15843.0,92.72,92.73,92.44,92.54,15843.0
2019-08-15 13:50:00,92.56,92.58,92.34,92.49,18360.0,92.56,92.58,92.34,92.49,18360.0
2019-08-15 14:00:00,92.48,92.86,92.42,92.77,23640.0,92.48,92.86,92.42,92.77,23640.0
2019-08-15 14:10:00,92.81,93.06,92.76,92.8,26493.0,92.81,93.06,92.76,92.8,26493.0
2019-08-15 14:20:00,92.81,93.1,92.79,93.02,20682.0,92.81,93.1,92.79,93.02,20682.0
2019-08-15 14:30:00,93.03,93.09,92.88,93.03,29627.0,93.03,93.09,92.88,93.03,29627.0
2019-08-15 14:40:00,93.03,93.1,92.98,93.0,20844.0,93.03,93.1,92.98,93.0,20844.0
2019-08-15 14:50:00,93.0,93.07,92.91,92.98,23065.0,93.0,93.07,92.91,92.98,23065.0
2019-08-15 15:00:00,93.0,93.3,93.0,93.18,25483.0,93.0,93.3,93.0,93.18,25483.0
2019-08-15 15:10:00,93.2,93.2,93.03,93.08,19148.0,93.2,93.2,93.03,93.08,19148.0
2019-08-15 15:20:00,93.08,93.13,92.98,93.01,31324.0,93.08,93.13,92.98,93.01,31324.0
2019-08-15 15:30:00,93.0,93.2,92.99,93.17,29092.0,93.0,93.2,92.99,93.17,29092.0
2019-08-15 15:40:00,93.17,93.37,93.14,93.33,51803.0,93.17,93.37,93.14,93.33,51803.0
2019-08-15 15:50:00,93.34,93.41,93.12,93.14,156393.0,93.34,93.41,93.12,93.14,156393.0
2019-08-16 09:30:00,93.89,94.21,93.4,93.93,81723.0,93.89,94.21,93.4,93.93,81723.0
2019-08-16 09:40:00,93.89,94.03,93.54,93.63,19611.0,93.89,94.03,93.54,93.63,19611.0
2019-08-16 09:50:00,93.66,94.12,93.66,94.06,18673.0,93.66,94.12,93.66,94.06,18673.0
2019-08-16 10:00:00,94.01,94.12,93.39,93.66,40160.0,94.01,94.12,93.39,93.66,40160.0
2019-08-16 10:10:00,93.62,93.8,93.51,93.71,20157.0,93.62,93.8,93.51,93.71,20157.0
2019-08-16 10:20:00,93.67,94.34,93.67,94.0,18707.0,93.67,94.34,93.67,94.0,18707.0
2019-08-16 10:30:00,94.05,94.17,93.92,93.95,7439.0,94.05,94.17,93.92,93.95,7439.0
2019-08-16 10:40:00,93.95,94.33,93.95,94.27,15789.0,93.95,94.33,93.95,94.27,15789.0
2019-08-16 10:50:00,94.26,94.52,94.26,94.47,16060.0,94.26,94.52,94.26,94.47,16060.0
2019-08-16 11:00:00,94.48,94.55,94.28,94.45,16693.0,94.48,94.55,94.28,94.45,16693.0
2019-08-16 11:10:00,94.44,94.48,94.22,94.39,29066.0,94.44,94.48,94.22,94.39,29066.0
2019-08-16 11:20:00,94.37,94.51,94.04,94.08,13083.0,94.37,94.51,94.04,94.08,13083.0
2019-08-16 11:30:00,94.05,94.2,94.03,94.04,18485.0,94.05,94.2,94.03,94.04,18485.0
2019-08-16 11:40:00,94.03,94.15,94.0,94.14,14661.0,94.03,94.15,94.0,94.14,14661.0
2019-08-16 11:50:00,94.14,94.42,94.13,94.35,20407.0,94.14,94.42,94.13,94.35,20407.0
2019-08-16 12:00:00,94.33,94.48,94.26,94.34,12354.0,94.33,94.48,94.26,94.34,12354.0
2019-08-16 12:10:00,94.33,94.41,94.2,94.32,14530.0,94.33,94.41,94.2,94.32,14530.0
2019-08-16 12:20:00,94.31,94.46,94.31,94.44,10897.0,94.31,94.46,94.31,94.44,10897.0
2019-08-16 12:30:00,94.41,94.44,94.24,94.24,14184.0,94.41,94.44,94.24,94.24,14184.0
2019-08-16 12:40:00,94.21,94.3,94.11,94.21,13179.0,94.21,94.3,94.11,94.21,13179.0
2019-08-16 12:50:00,94.23,94.28,94.15,94.2,10629.0,94.23,94.28,94.15,94.2,10629.0
2019-08-16 13:00:00,94.2,94.35,94.19,94.28,12934.0,94.2,94.35,94.19,94.28,12934.0
2019-08-16 13:10:00,94.26,94.32,94.11,94.12,25366.0,94.26,94.32,94.11,94.12,25366.0
2019-08-16 13:20:00,94.11,94.15,94.07,94.11,17656.0,94.11,94.15,94.07,94.11,17656.0
2019-08-16 13:30:00,94.11,94.24,94.11,94.19,16898.0,94.11,94.24,94.11,94.19,16898.0
2019-08-16 13:40:00,94.2,94.25,94.18,94.2,13276.0,94.2,94.25,94.18,94.2,13276.0
2019-08-16 13:50:00,94.2,94.24,94.16,94.18,47835.0,94.2,94.24,94.16,94.18,47835.0
2019-08-16 14:00:00,94.16,94.21,94.09,94.11,27215.0,94.16,94.21,94.09,94.11,27215.0
2019-08-16 14:10:00,94.11,94.28,94.1,94.26,25144.0,94.11,94.28,94.1,94.26,25144.0
2019-08-16 14:20:00,94.29,94.33,94.17,94.21,13047.0,94.29,94.33,94.17,94.21,13047.0
2019-08-16 14:30:00,94.22,94.26,94.01,94.04,17638.0,94.22,94.26,94.01,94.04,17638.0
2019-08-16 14:40:00,94.04,94.09,93.99,94.08,7307.0,94.04,94.09,93.99,94.08,7307.0
2019-08-16 14:50:00,94.06,94.06,93.91,93.91,13266.0,94.06,94.06,93.91,93.91,13266.0
2019-08-16 15:00:00,93.94,93.99,93.76,93.8,16528.0,93.94,93.99,93.76,93.8,16528.0
2019-08-16 15:10:00,93.8,93.8,93.67,93.68,19054.0,93.8,93.8,93.67,93.68,19054.0
2019-08-16 15:20:00,93.69,93.76,93.63,93.7,21082.0,93.69,93.76,93.63,93.7,21082.0
2019-08-16 15:30:00,93.7,93.77,93.6,93.71,22293.0,93.7,93.77,93.6,93.71,22293.0
2019-08-16 15:40:00,93.72,94.09,93.71,94.04,136908.0,93.72,94.09,93.71,94.04,136908.0
2019-08-16 15:50:00,94.04,94.15,93.66,93.69,164709.0,94.04,94.15,93.66,93.69,164709.0
2019-08-19 09:30:00,95.17,95.84,95.08,95.53,104377.0,95.17,95.84,95.08,95.53,104377.0
2019-08-19 09:40:00,95.57,95.57,94.64,94.77,39793.0,95.57,95.57,94.64,94.77,39793.0
2019-08-19 09:50:00,94.8,95.29,94.69,95.11,38447.0,94.8,95.29,94.69,95.11,38447.0
2019-08-19 10:00:00,95.16,95.47,95.12,95.39,41975.0,95.16,95.47,95.12,95.39,41975.0
2019-08-19 10:10:00,95.44,95.48,95.21,95.42,32285.0,95.44,95.48,95.21,95.42,32285.0
2019-08-19 10:20:00,95.44,95.67,95.39,95.58,24639.0,95.44,95.67,95.39,95.58,24639.0
2019-08-19 10:30:00,95.56,95.77,95.56,95.67,46458.0,95.56,95.77,95.56,95.67,46458.0
2019-08-19 10:40:00,95.68,95.69,95.44,95.58,37370.0,95.68,95.69,95.44,95.58,37370.0
2019-08-19 10:50:00,95.57,95.68,95.43,95.63,34135.0,95.57,95.68,95.43,95.63,34135.0
2019-08-19 11:00:00,95.63,95.77,95.56,95.72,20725.0,95.63,95.77,95.56,95.72,20725.0
2019-08-19 11:10:00,95.72,95.72,95.51,95.62,91007.0,95.72,95.72,95.51,95.62,91007.0
2019-08-19 11:20:00,95.62,95.79,95.43,95.6,61239.0,95.62,95.79,95.43,95.6,61239.0
2019-08-19 11:30:00,95.59,95.59,95.41,95.52,37464.0,95.59,95.59,95.41,95.52,37464.0
2019-08-19 11:40:00,95.53,95.74,95.43,95.43,58981.0,95.53,95.74,95.43,95.43,58981.0
2019-08-19 11:50:00,95.42,95.43,95.22,95.29,16582.0,95.42,95.43,95.22,95.29,16582.0
2019-08-19 12:00:00,95.31,95.39,95.22,95.25,15443.0,95.31,95.39,95.22,95.25,15443.0
2019-08-19 12:10:00,95.26,95.43,95.23,95.41,31957.0,95.26,95.43,95.23,95.41,31957.0
2019-08-19 12:20:00,95.39,95.48,95.35,95.47,18534.0,95.39,95.48,95.35,95.47,18534.0
2019-08-19 12:30:00,95.47,95.51,95.38,95.48,10213.0,95.47,95.51,95.38,95.48,10213.0
2019-08-19 12:40:00,95.51,95.63,95.45,95.56,16748.0,95.51,95.63,95.45,95.56,16748.0
2019-08-19 12:50:00,95.56,95.59,95.53,95.59,11628.0,95.56,95.59,95.53,95.59,11628.0
2019-08-19 13:00:00,95.59,95.68,95.58,95.66,13201.0,95.59,95.68,95.58,95.66,13201.0
2019-08-19 13:10:00,95.66,95.82,95.62,95.82,49052.0,95.66,95.82,95.62,95.82,49052.0
2019-08-19 13:20:00,95.82,95.87,95.79,95.87,22339.0,95.82,95.87,95.79,95.87,22339.0
2019-08-19 13:30:00,95.87,95.95,95.85,95.93,23257.0,95.87,95.95,95.85,95.93,23257.0
2019-08-19 13:40:00,95.94,95.95,95.74,95.84,22019.0,95.94,95.95,95.74,95.84,22019.0
2019-08-19 13:50:00,95.86,95.96,95.85,95.94,16715.0,95.86,95.96,95.85,95.94,16715.0
2019-08-19 14:00:00,95.95,95.95,95.82,95.88,16214.0,95.95,95.95,95.82,95.88,16214.0
2019-08-19 14:10:00,95.86,95.91,95.82,95.83,23708.0,95.86,95.91,95.82,95.83,23708.0
2019-08-19 14:20:00,95.82,95.86,95.78,95.82,22772.0,95.82,95.86,95.78,95.82,22772.0
2019-08-19 14:30:00,95.83,95.83,95.77,95.78,21938.0,95.83,95.83,95.77,95.78,21938.0
2019-08-19 14:40:00,95.78,95.83,95.73,95.79,20162.0,95.78,95.83,95.73,95.79,20162.0
2019-08-19 14:50:00,95.77,95.83,95.74,95.78,29577.0,95.77,95.83,95.74,95.78,29577.0
2019-08-19 15:00:00,95.8,95.82,95.72,95.76,27902.0,95.8,95.82,95.72,95.76,27902.0
2019-08-19 15:10:00,95.77,95.82,95.72,95.78,25062.0,95.77,95.82,95.72,95.78,25062.0
2019-08-19 15:20:00,95.78,95.91,95.75,95.86,26510.0,95.78,95.91,95.75,95.86,26510.0
2019-08-19 15:30:00,95.87,96.03,95.77,96.0,74291.0,95.87,96.03,95.77,96.0,74291.0
2019-08-19 15:40:00,96.0,96.11,95.98,96.11,66745.0,96.0,96.11,95.98,96.11,66745.0
2019-08-19 15:50:00,96.12,96.4,96.09,96.2,272827.0,96.12,96.4,96.09,96.2,272827.0
2019-08-20 09:30:00,95.81,95.99,95.4,95.4,28742.0,95.81,95.99,95.4,95.4,28742.0
2019-08-20 09:40:00,95.29,95.56,95.01,95.01,11304.0,95.29,95.56,95.01,95.01,11304.0
2019-08-20 09:50:00,95.0,95.13,94.84,95.12,13474.0,95.0,95.13,94.84,95.12,13474.0
2019-08-20 10:00:00,94.92,95.18,94.92,94.98,36025.0,94.92,95.18,94.92,94.98,36025.0
2019-08-20 10:10:00,94.95,95.13,94.62,94.72,15269.0,94.95,95.13,94.62,94.72,15269.0
2019-08-20 10:20:00,94.63,94.74,94.3,94.53,18961.0,94.63,94.74,94.3,94.53,18961.0
2019-08-20 10:30:00,94.56,94.56,94.38,94.4,10243.0,94.56,94.56,94.38,94.4,10243.0
2019-08-20 10:40:00,94.37,94.59,94.33,94.52,30256.0,94.37,94.59,94.33,94.52,30256.0
2019-08-20 10:50:00,94.49,94.86,94.44,94.83,20592.0,94.49,94.86,94.44,94.83,20592.0
2019-08-20 11:00:00,94.82,94.96,94.78,94.94,13529.0,94.82,94.96,94.78,94.94,13529.0
2019-08-20 11:10:00,94.96,95.04,94.83,94.86,16752.0,94.96,95.04,94.83,94.86,16752.0
2019-08-20 11:20:00,94.88,94.98,94.73,94.76,18045.0,94.88,94.98,94.73,94.76,18045.0
2019-08-20 11:30:00,94.78,94.85,94.64,94.72,11447.0,94.78,94.85,94.64,94.72,11447.0
2019-08-20 11:40:00,94.72,94.74,94.46,94.53,20528.0,94.72,94.74,94.46,94.53,20528.0
2019-08-20 11:50:00,94.53,94.67,94.51,94.62,12967.0,94.53,94.67,94.51,94.62,12967.0
2019-08-20 12:00:00,94.63,94.66,94.57,94.59,29280.0,94.63,94.66,94.57,94.59,29280.0
2019-08-20 12:10:00,94.59,94.67,94.44,94.59,13472.0,94.59,94.67,94.44,94.59,13472.0
2019-08-20 12:20:00,94.6,94.61,94.43,94.45,10873.0,94.6,94.61,94.43,94.45,10873.0
2019-08-20 12:30:00,94.43,94.47,94.28,94.34,12392.0,94.43,94.47,94.28,94.34,12392.0
2019-08-20 12:40:00,94.34,94.42,94.26,94.35,14899.0,94.34,94.42,94.26,94.35,14899.0
2019-08-20 12:50:00,94.34,94.41,94.3,94.33,10307.0,94.34,94.41,94.3,94.33,10307.0
2019-08-20 13:00:00,94.3,94.51,94.3,94.51,11344.0,94.3,94.51,94.3,94.51,11344.0
2019-08-20 13:10:00,94.5,94.5,94.22,94.23,53005.0,94.5,94.5,94.22,94.23,53005.0
2019-08-20 13:20:00,94.21,94.23,94.06,94.09,42180.0,94.21,94.23,94.06,94.09,42180.0
2019-08-20 13:30:00,94.1,94.18,93.84,94.03,18108.0,94.1,94.18,93.84,94.03,18108.0
2019-08-20 13:40:00,94.02,94.22,94.02,94.16,23190.0,94.02,94.22,94.02,94.16,23190.0
2019-08-20 13:50:00,94.15,94.41,94.14,94.38,15360.0,94.15,94.41,94.14,94.38,15360.0
2019-08-20 14:00:00,94.38,94.41,94.15,94.19,13707.0,94.38,94.41,94.15,94.19,13707.0
2019-08-20 14:10:00,94.19,94.23,94.05,94.15,22062.0,94.19,94.23,94.05,94.15,22062.0
2019-08-20 14:20:00,94.15,94.18,93.99,94.12,15785.0,94.15,94.18,93.99,94.12,15785.0
2019-08-20 14:30:00,94.09,94.18,94.06,94.11,10593.0,94.09,94.18,94.06,94.11,10593.0
2019-08-20 14:40:00,94.12,94.15,94.07,94.14,9780.0,94.12,94.15,94.07,94.14,9780.0
2019-08-20 14:50:00,94.13,94.13,93.88,93.96,19785.0,94.13,94.13,93.88,93.96,19785.0
2019-08-20 15:00:00,93.95,94.11,93.89,94.06,23694.0,93.95,94.11,93.89,94.06,23694.0
2019-08-20 15:10:00,94.09,94.12,93.96,94.01,35586.0,94.09,94.12,93.96,94.01,35586.0
2019-08-20 15:20:00,94.02,94.05,93.96,94.05,19529.0,94.02,94.05,93.96,94.05,19529.0
2019-08-20 15:30:00,94.05,94.06,93.89,93.93,23349.0,94.05,94.06,93.89,93.93,23349.0
2019-08-20 15:40:00,93.96,94.03,93.93,93.93,31748.0,93.96,94.03,93.93,93.93,31748.0
2019-08-20 15:50:00,93.93,93.99,93.49,93.64,194838.0,93.93,93.99,93.49,93.64,194838.0
2019-08-21 09:30:00,95.84,95.9,95.17,95.58,67828.0,95.84,95.9,95.17,95.58,67828.0
2019-08-21 09:40:00,95.54,95.72,95.34,95.51,24359.0,95.54,95.72,95.34,95.51,24359.0
2019-08-21 09:50:00,95.53,95.64,95.31,95.41,19580.0,95.53,95.64,95.31,95.41,19580.0
2019-08-21 10:00:00,95.39,95.55,95.25,95.48,16208.0,95.39,95.55,95.25,95.48,16208.0
2019-08-21 10:10:00,95.47,95.53,95.18,95.27,18256.0,95.47,95.53,95.18,95.27,18256.0
2019-08-21 10:20:00,95.29,95.29,95.13,95.21,12978.0,95.29,95.29,95.13,95.21,12978.0
2019-08-21 10:30:00,95.16,95.18,95.0,95.07,21096.0,95.16,95.18,95.0,95.07,21096.0
2019-08-21 10:40:00,95.03,95.1,94.88,95.05,18211.0,95.03,95.1,94.88,95.05,18211.0
2019-08-21 10:50:00,95.0,95.08,94.9,94.9,10300.0,95.0,95.08,94.9,94.9,10300.0
2019-08-21 11:00:00,94.96,95.3,94.96,95.18,19096.0,94.96,95.3,94.96,95.18,19096.0
2019-08-21 11:10:00,95.15,95.43,95.13,95.36,27160.0,95.15,95.43,95.13,95.36,27160.0
2019-08-21 11:20:00,95.36,95.42,95.23,95.36,30869.0,95.36,95.42,95.23,95.36,30869.0
2019-08-21 11:30:00,95.34,95.55,95.31,95.5,22805.0,95.34,95.55,95.31,95.5,22805.0
2019-08-21 11:40:00,95.52,95.69,95.46,95.68,17625.0,95.52,95.69,95.46,95.68,17625.0
2019-08-21 11:50:00,95.64,95.68,95.5,95.61,24958.0,95.64,95.68,95.5,95.61,24958.0
2019-08-21 12:00:00,95.62,95.66,95.41,95.51,37911.0,95.62,95.66,95.41,95.51,37911.0
2019-08-21 12:10:00,95.45,95.58,95.44,95.51,18410.0,95.45,95.58,95.44,95.51,18410.0
2019-08-21 12:20:00,95.49,95.52,95.3,95.3,18154.0,95.49,95.52,95.3,95.3,18154.0
2019-08-21 12:30:00,95.31,95.33,95.18,95.2,7579.0,95.31,95.33,95.18,95.2,7579.0
2019-08-21 12:40:00,95.23,95.57,95.19,95.56,47385.0,95.23,95.57,95.19,95.56,47385.0
2019-08-21 12:50:00,95.56,95.64,95.47,95.61,11160.0,95.56,95.64,95.47,95.61,11160.0
2019-08-21 13:00:00,95.6,95.62,95.52,95.6,14256.0,95.6,95.62,95.52,95.6,14256.0
2019-08-21 13:10:00,95.59,95.66,95.46,95.55,27017.0,95.59,95.66,95.46,95.55,27017.0
2019-08-21 13:20:00,95.54,95.64,95.48,95.61,18094.0,95.54,95.64,95.48,95.61,18094.0
2019-08-21 13:30:00,95.6,95.62,95.51,95.57,22783.0,95.6,95.62,95.51,95.57,22783.0
2019-08-21 13:40:00,95.58,95.71,95.53,95.63,44013.0,95.58,95.71,95.53,95.63,44013.0
2019-08-21 13:50:00,95.61,95.67,95.55,95.66,12252.0,95.61,95.67,95.55,95.66,12252.0
2019-08-21 14:00:00,95.64,95.67,95.4,95.43,20019.0,95.64,95.67,95.4,95.43,20019.0
2019-08-21 14:10:00,95.43,95.58,95.37,95.58,7502.0,95.43,95.58,95.37,95.58,7502.0
2019-08-21 14:20:00,95.56,95.6,95.46,95.52,10730.0,95.56,95.6,95.46,95.52,10730.0
2019-08-21 14:30:00,95.52,95.55,95.39,95.4,11258.0,95.52,95.55,95.39,95.4,11258.0
2019-08-21 14:40:00,95.4,95.4,95.24,95.28,8201.0,95.4,95.4,95.24,95.28,8201.0
2019-08-21 14:50:00,95.26,95.37,95.24,95.35,10558.0,95.26,95.37,95.24,95.35,10558.0
2019-08-21 15:00:00,95.34,95.5,95.34,95.5,20677.0,95.34,95.5,95.34,95.5,20677.0
2019-08-21 15:10:00,95.49,95.54,95.46,95.52,52954.0,95.49,95.54,95.46,95.52,52954.0
2019-08-21 15:20:00,95.52,95.65,95.5,95.65,29478.0,95.52,95.65,95.5,95.65,29478.0
2019-08-21 15:30:00,95.65,95.76,95.52,95.71,57354.0,95.65,95.76,95.52,95.71,57354.0
2019-08-21 15:40:00,95.7,95.92,95.64,95.86,40209.0,95.7,95.92,95.64,95.86,40209.0
2019-08-21 15:50:00,95.87,96.23,95.83,96.1,209702.0,95.87,96.23,95.83,96.1,209702.0
2019-08-22 09:30:00,96.03,96.53,95.95,96.37,35056.0,96.03,96.53,95.95,96.37,35056.0
2019-08-22 09:40:00,96.34,96.62,96.28,96.51,15531.0,96.34,96.62,96.28,96.51,15531.0
2019-08-22 09:50:00,96.58,97.03,96.49,97.02,20830.0,96.58,97.03,96.49,97.02,20830.0
2019-08-22 10:00:00,96.98,97.06,96.79,96.9,19588.0,96.98,97.06,96.79,96.9,19588.0
2019-08-22 10:10:00,96.89,97.17,96.8,97.12,26346.0,96.89,97.17,96.8,97.12,26346.0
2019-08-22 10:20:00,97.12,97.16,96.88,97.04,29207.0,97.12,97.16,96.88,97.04,29207.0
2019-08-22 10:30:00,96.97,96.97,96.63,96.74,52941.0,96.97,96.97,96.63,96.74,52941.0
2019-08-22 10:40:00,96.77,96.98,96.48,96.96,46540.0,96.77,96.98,96.48,96.96,46540.0
2019-08-22 10:50:00,96.98,97.02,96.64,96.92,38134.0,96.98,97.02,96.64,96.92,38134.0
2019-08-22 11:00:00,96.96,97.1,96.71,96.73,19351.0,96.96,97.1,96.71,96.73,19351.0
2019-08-22 11:10:00,96.71,96.92,96.7,96.82,22629.0,96.71,96.92,96.7,96.82,22629.0
2019-08-22 11:20:00,96.79,96.79,96.65,96.68,14767.0,96.79,96.79,96.65,96.68,14767.0
2019-08-22 11:30:00,96.72,96.77,96.57,96.72,20520.0,96.72,96.77,96.57,96.72,20520.0
2019-08-22 11:40:00,96.76,96.82,96.74,96.8,8750.0,96.76,96.82,96.74,96.8,8750.0
2019-08-22 11:50:00,96.8,96.82,96.63,96.66,15448.0,96.8,96.82,96.63,96.66,15448.0
2019-08-22 12:00:00,96.64,96.71,96.5,96.67,17487.0,96.64,96.71,96.5,96.67,17487.0
2019-08-22 12:10:00,96.64,96.74,96.61,96.73,11500.0,96.64,96.74,96.61,96.73,11500.0
2019-08-22 12:20:00,96.74,96.77,96.7,96.72,10211.0,96.74,96.77,96.7,96.72,10211.0
2019-08-22 12:30:00,96.72,96.86,96.68,96.75,21289.0,96.72,96.86,96.68,96.75,21289.0
2019-08-22 12:40:00,96.77,96.89,96.74,96.78,7697.0,96.77,96.89,96.74,96.78,7697.0
2019-08-22 12:50:00,96.78,96.81,96.72,96.76,6186.0,96.78,96.81,96.72,96.76,6186.0
2019-08-22 13:00:00,96.74,96.83,96.74,96.76,6243.0,96.74,96.83,96.74,96.76,6243.0
2019-08-22 13:10:00,96.78,96.82,96.74,96.75,6101.0,96.78,96.82,96.74,96.75,6101.0
2019-08-22 13:20:00,96.76,96.9,96.76,96.85,6306.0,96.76,96.9,96.76,96.85,6306.0
2019-08-22 13:30:00,96.85,96.95,96.83,96.88,5160.0,96.85,96.95,96.83,96.88,5160.0
2019-08-22 13:40:00,96.83,96.94,96.81,96.85,5131.0,96.83,96.94,96.81,96.85,5131.0
2019-08-22 13:50:00,96.86,96.86,96.73,96.8,7549.0,96.86,96.86,96.73,96.8,7549.0
2019-08-22 14:00:00,96.82,96.92,96.81,96.84,21896.0,96.82,96.92,96.81,96.84,21896.0
2019-08-22 14:10:00,96.84,96.85,96.75,96.76,10091.0,96.84,96.85,96.75,96.76,10091.0
2019-08-22 14:20:00,96.75,96.86,96.73,96.79,8596.0,96.75,96.86,96.73,96.79,8596.0
2019-08-22 14:30:00,96.77,96.88,96.69,96.87,13257.0,96.77,96.88,96.69,96.87,13257.0
2019-08-22 14:40:00,96.87,97.13,96.84,97.05,22782.0,96.87,97.13,96.84,97.05,22782.0
2019-08-22 14:50:00,97.07,97.12,96.99,97.09,10071.0,97.07,97.12,96.99,97.09,10071.0
2019-08-22 15:00:00,97.1,97.13,97.0,97.02,11637.0,97.1,97.13,97.0,97.02,11637.0
2019-08-22 15:10:00,97.01,97.03,96.77,96.88,18671.0,97.01,97.03,96.77,96.88,18671.0
2019-08-22 15:20:00,96.91,97.02,96.86,97.02,23208.0,96.91,97.02,96.86,97.02,23208.0
2019-08-22 15:30:00,97.03,97.14,97.0,97.1,28388.0,97.03,97.14,97.0,97.1,28388.0
2019-08-22 15:40:00,97.11,97.43,97.11,97.35,97615.0,97.11,97.43,97.11,97.35,97615.0
2019-08-22 15:50:00,97.34,97.41,97.04,97.19,159674.0,97.34,97.41,97.04,97.19,159674.0
2019-08-23 09:30:00,96.92,97.13,96.22,96.33,55625.0,96.92,97.13,96.22,96.33,55625.0
2019-08-23 09:40:00,96.49,96.84,96.25,96.5,58350.0,96.49,96.84,96.25,96.5,58350.0
2019-08-23 09:50:00,96.51,97.08,96.5,97.05,53563.0,96.51,97.08,96.5,97.05,53563.0
2019-08-23 10:00:00,96.97,97.45,96.87,97.37,31449.0,96.97,97.45,96.87,97.37,31449.0
2019-08-23 10:10:00,97.27,97.47,96.93,97.29,15997.0,97.27,97.47,96.93,97.29,15997.0
2019-08-23 10:20:00,97.35,97.35,96.91,97.02,11574.0,97.35,97.35,96.91,97.02,11574.0
2019-08-23 10:30:00,97.01,97.85,96.95,97.85,32350.0,97.01,97.85,96.95,97.85,32350.0
2019-08-23 10:40:00,97.9,98.05,97.8,97.85,39701.0,97.9,98.05,97.8,97.85,39701.0
2019-08-23 10:50:00,97.85,98.09,97.66,97.77,33238.0,97.85,98.09,97.66,97.77,33238.0
2019-08-23 11:00:00,97.77,97.85,96.3,96.31,160332.0,97.77,97.85,96.3,96.31,160332.0
2019-08-23 11:10:00,96.35,96.72,96.28,96.49,87568.0,96.35,96.72,96.28,96.49,87568.0
2019-08-23 11:20:00,96.52,96.78,96.38,96.65,43917.0,96.52,96.78,96.38,96.65,43917.0
2019-08-23 11:30:00,96.63,96.71,96.25,96.39,84844.0,96.63,96.71,96.25,96.39,84844.0
2019-08-23 11:40:00,96.38,96.54,96.25,96.44,44221.0,96.38,96.54,96.25,96.44,44221.0
2019-08-23 11:50:00,96.47,96.53,96.29,96.34,24769.0,96.47,96.53,96.29,96.34,24769.0
2019-08-23 12:00:00,96.34,96.49,96.2,96.49,51599.0,96.34,96.49,96.2,96.49,51599.0
2019-08-23 12:10:00,96.49,96.64,96.35,96.5,17999.0,96.49,96.64,96.35,96.5,17999.0
2019-08-23 12:20:00,96.48,96.5,96.31,96.46,28780.0,96.48,96.5,96.31,96.46,28780.0
2019-08-23 12:30:00,96.44,96.57,96.38,96.45,18328.0,96.44,96.57,96.38,96.45,18328.0
2019-08-23 12:40:00,96.43,96.47,96.26,96.28,29746.0,96.43,96.47,96.26,96.28,29746.0
2019-08-23 12:50:00,96.3,96.38,96.2,96.28,15533.0,96.3,96.38,96.2,96.28,15533.0
2019-08-23 13:00:00,96.28,96.3,96.06,96.16,15723.0,96.28,96.3,96.06,96.16,15723.0
2019-08-23 13:10:00,96.15,96.24,95.92,95.95,17935.0,96.15,96.24,95.92,95.95,17935.0
2019-08-23 13:20:00,95.95,96.0,95.81,95.9,14948.0,95.95,96.0,95.81,95.9,14948.0
2019-08-23 13:30:00,95.89,96.18,95.84,96.18,17553.0,95.89,96.18,95.84,96.18,17553.0
2019-08-23 13:40:00,96.16,96.27,96.0,96.26,30860.0,96.16,96.27,96.0,96.26,30860.0
2019-08-23 13:50:00,96.25,96.4,96.25,96.33,12471.0,96.25,96.4,96.25,96.33,12471.0
2019-08-23 14:00:00,96.32,96.35,96.24,96.25,27560.0,96.32,96.35,96.24,96.25,27560.0
2019-08-23 14:10:00,96.25,96.38,96.21,96.27,22087.0,96.25,96.38,96.21,96.27,22087.0
2019-08-23 14:20:00,96.27,96.34,96.25,96.31,17006.0,96.27,96.34,96.25,96.31,17006.0
2019-08-23 14:30:00,96.31,96.38,96.24,96.27,33827.0,96.31,96.38,96.24,96.27,33827.0
2019-08-23 14:40:00,96.27,96.32,96.11,96.24,32607.0,96.27,96.32,96.11,96.24,32607.0
2019-08-23 14:50:00,96.25,96.31,96.1,96.28,18928.0,96.25,96.31,96.1,96.28,18928.0
2019-08-23 15:00:00,96.25,96.42,96.16,96.23,27015.0,96.25,96.42,96.16,96.23,27015.0
2019-08-23 15:10:00,96.21,96.25,96.1,96.14,45573.0,96.21,96.25,96.1,96.14,45573.0
2019-08-23 15:20:00,96.15,96.18,95.83,95.83,48360.0,96.15,96.18,95.83,95.83,48360.0
2019-08-23 15:30:00,95.82,95.84,95.26,95.27,96563.0,95.82,95.84,95.26,95.27,96563.0
2019-08-23 15:40:00,95.27,95.4,95.13,95.22,92329.0,95.27,95.4,95.13,95.22,92329.0
2019-08-23 15:50:00,95.2,95.22,94.83,95.17,346152.0,95.2,95.22,94.83,95.17,346152.0
2019-08-26 09:30:00,96.35,96.59,95.25,95.58,40810.0,96.35,96.59,95.25,95.58,40810.0
2019-08-26 09:40:00,95.56,95.6,94.81,95.0,18977.0,95.56,95.6,94.81,95.0,18977.0
2019-08-26 09:50:00,95.02,95.1,94.74,94.94,39113.0,95.02,95.1,94.74,94.94,39113.0
2019-08-26 10:00:00,94.96,95.55,94.81,94.84,89933.0,94.96,95.55,94.81,94.84,89933.0
2019-08-26 10:10:00,94.82,95.02,94.64,94.79,30630.0,94.82,95.02,94.64,94.79,30630.0
2019-08-26 10:20:00,94.76,94.99,94.58,94.89,38230.0,94.76,94.99,94.58,94.89,38230.0
2019-08-26 10:30:00,94.83,94.9,94.66,94.77,22446.0,94.83,94.9,94.66,94.77,22446.0
2019-08-26 10:40:00,94.7,94.97,94.62,94.78,55807.0,94.7,94.97,94.62,94.78,55807.0
2019-08-26 10:50:00,94.78,95.04,94.61,94.66,18171.0,94.78,95.04,94.61,94.66,18171.0
2019-08-26 11:00:00,94.67,94.92,94.52,94.9,40981.0,94.67,94.92,94.52,94.9,40981.0
2019-08-26 11:10:00,94.87,95.23,94.8,95.13,43693.0,94.87,95.23,94.8,95.13,43693.0
2019-08-26 11:20:00,95.13,95.25,95.13,95.19,18989.0,95.13,95.25,95.13,95.19,18989.0
2019-08-26 11:30:00,95.17,95.47,95.17,95.45,21499.0,95.17,95.47,95.17,95.45,21499.0
2019-08-26 11:40:00,95.47,95.57,95.23,95.57,34502.0,95.47,95.57,95.23,95.57,34502.0
2019-08-26 11:50:00,95.59,95.7,95.55,95.62,8661.0,95.59,95.7,95.55,95.62,8661.0
2019-08-26 12:00:00,95.61,95.75,95.55,95.73,17822.0,95.61,95.75,95.55,95.73,17822.0
2019-08-26 12:10:00,95.73,95.81,95.6,95.61,12293.0,95.73,95.81,95.6,95.61,12293.0
2019-08-26 12:20:00,95.63,95.94,95.59,95.74,16999.0,95.63,95.94,95.59,95.74,16999.0
2019-08-26 12:30:00,95.76,95.85,95.72,95.83,7771.0,95.76,95.85,95.72,95.83,7771.0
2019-08-26 12:40:00,95.79,95.9,95.79,95.86,18885.0,95.79,95.9,95.79,95.86,18885.0
2019-08-26 12:50:00,95.88,96.07,95.77,95.99,13608.0,95.88,96.07,95.77,95.99,13608.0
2019-08-26 13:00:00,95.99,96.09,95.94,96.08,18350.0,95.99,96.09,95.94,96.08,18350.0
2019-08-26 13:10:00,96.08,96.1,95.95,96.02,17711.0,96.08,96.1,95.95,96.02,17711.0
2019-08-26 13:20:00,96.03,96.21,96.03,96.07,8255.0,96.03,96.21,96.03,96.07,8255.0
2019-08-26 13:30:00,96.08,96.15,96.01,96.13,18776.0,96.08,96.15,96.01,96.13,18776.0
2019-08-26 13:40:00,96.13,96.27,96.08,96.27,11015.0,96.13,96.27,96.08,96.27,11015.0
2019-08-26 13:50:00,96.27,96.27,96.09,96.18,9343.0,96.27,96.27,96.09,96.18,9343.0
2019-08-26 14:00:00,96.19,96.19,95.94,96.03,26664.0,96.19,96.19,95.94,96.03,26664.0
2019-08-26 14:10:00,96.04,96.15,95.96,96.11,16623.0,96.04,96.15,95.96,96.11,16623.0
2019-08-26 14:20:00,96.11,96.18,96.06,96.18,14291.0,96.11,96.18,96.06,96.18,14291.0
2019-08-26 14:30:00,96.17,96.24,96.09,96.12,14835.0,96.17,96.24,96.09,96.12,14835.0
2019-08-26 14:40:00,96.11,96.18,96.07,96.16,21343.0,96.11,96.18,96.07,96.16,21343.0
2019-08-26 14:50:00,96.17,96.3,96.11,96.27,23195.0,96.17,96.3,96.11,96.27,23195.0
2019-08-26 15:00:00,96.26,96.48,96.16,96.16,41104.0,96.26,96.48,96.16,96.16,41104.0
2019-08-26 15:10:00,96.17,96.17,95.94,96.01,107761.0,96.17,96.17,95.94,96.01,107761.0
2019-08-26 15:20:00,96.0,96.04,95.91,95.91,44106.0,96.0,96.04,95.91,95.91,44106.0
2019-08-26 15:30:00,95.92,96.22,95.92,96.09,52014.0,95.92,96.22,95.92,96.09,52014.0
2019-08-26 15:40:00,96.09,96.09,95.98,96.05,64037.0,96.09,96.09,95.98,96.05,64037.0
2019-08-26 15:50:00,96.04,96.23,95.3,95.88,458869.0,96.04,96.23,95.3,95.88,458869.0
2019-08-27 09:30:00,96.46,96.46,95.88,96.06,21967.0,96.46,96.46,95.88,96.06,21967.0
2019-08-27 09:40:00,96.0,96.77,95.97,96.77,24008.0,96.0,96.77,95.97,96.77,24008.0
2019-08-27 09:50:00,96.74,97.22,96.73,97.04,41130.0,96.74,97.22,96.73,97.04,41130.0
2019-08-27 10:00:00,97.06,97.51,96.9,97.49,48731.0,97.06,97.51,96.9,97.49,48731.0
2019-08-27 10:10:00,97.56,97.87,97.49,97.82,32372.0,97.56,97.87,97.49,97.82,32372.0
2019-08-27 10:20:00,97.88,97.97,97.56,97.74,20023.0,97.88,97.97,97.56,97.74,20023.0
2019-08-27 10:30:00,97.72,97.79,97.55,97.62,27003.0,97.72,97.79,97.55,97.62,27003.0
2019-08-27 10:40:00,97.64,97.66,97.29,97.37,28318.0,97.64,97.66,97.29,97.37,28318.0
2019-08-27 10:50:00,97.4,97.54,97.36,97.48,39152.0,97.4,97.54,97.36,97.48,39152.0
2019-08-27 11:00:00,97.49,97.62,97.3,97.48,54906.0,97.49,97.62,97.3,97.48,54906.0
2019-08-27 11:10:00,97.5,97.64,97.32,97.47,50504.0,97.5,97.64,97.32,97.47,50504.0
2019-08-27 11:20:00,97.47,97.68,97.4,97.58,27385.0,97.47,97.68,97.4,97.58,27385.0
2019-08-27 11:30:00,97.58,97.67,97.54,97.57,21380.0,97.58,97.67,97.54,97.57,21380.0
2019-08-27 11:40:00,97.52,97.74,97.52,97.68,11557.0,97.52,97.74,97.52,97.68,11557.0
2019-08-27 11:50:00,97.67,97.69,97.49,97.62,14915.0,97.67,97.69,97.49,97.62,14915.0
2019-08-27 12:00:00,97.63,97.72,97.37,97.37,20561.0,97.63,97.72,97.37,97.37,20561.0
2019-08-27 12:10:00,97.37,97.39,97.17,97.3,19789.0,97.37,97.39,97.17,97.3,19789.0
2019-08-27 12:20:00,97.37,97.41,97.28,97.33,7289.0,97.37,97.41,97.28,97.33,7289.0
2019-08-27 12:30:00,97.32,97.4,97.08,97.31,37356.0,97.32,97.4,97.08,97.31,37356.0
2019-08-27 12:40:00,97.35,97.42,97.24,97.24,73759.0,97.35,97.42,97.24,97.24,73759.0
2019-08-27 12:50:00,97.22,97.22,96.93,97.06,16501.0,97.22,97.22,96.93,97.06,16501.0
2019-08-27 13:00:00,97.05,97.21,96.99,97.16,24273.0,97.05,97.21,96.99,97.16,24273.0
2019-08-27 13:10:00,97.15,97.21,97.06,97.19,39026.0,97.15,97.21,97.06,97.19,39026.0
2019-08-27 13:20:00,97.23,97.31,97.12,97.15,26300.0,97.23,97.31,97.12,97.15,26300.0
2019-08-27 13:30:00,97.14,97.45,97.12,97.3,30168.0,97.14,97.45,97.12,97.3,30168.0
2019-08-27 13:40:00,97.32,97.42,97.28,97.33,12256.0,97.32,97.42,97.28,97.33,12256.0
2019-08-27 13:50:00,97.34,97.45,97.22,97.45,20375.0,97.34,97.45,97.22,97.45,20375.0
2019-08-27 14:00:00,97.45,97.56,97.43,97.52,69699.0,97.45,97.56,97.43,97.52,69699.0
2019-08-27 14:10:00,97.53,97.56,97.38,97.49,56864.0,97.53,97.56,97.38,97.49,56864.0
2019-08-27 14:20:00,97.48,97.55,97.28,97.43,125123.0,97.48,97.55,97.28,97.43,125123.0
2019-08-27 14:30:00,97.4,97.42,97.21,97.21,16021.0,97.4,97.42,97.21,97.21,16021.0
2019-08-27 14:40:00,97.23,97.28,97.03,97.06,17837.0,97.23,97.28,97.03,97.06,17837.0
2019-08-27 14:50:00,97.07,97.11,96.94,97.01,23714.0,97.07,97.11,96.94,97.01,23714.0
2019-08-27 15:00:00,97.04,97.17,97.0,97.1,39215.0,97.04,97.17,97.0,97.1,39215.0
2019-08-27 15:10:00,97.1,97.1,96.88,96.94,21495.0,97.1,97.1,96.88,96.94,21495.0
2019-08-27 15:20:00,96.91,96.97,96.85,96.9,14822.0,96.91,96.97,96.85,96.9,14822.0
2019-08-27 15:30:00,96.9,96.92,96.79,96.85,37949.0,96.9,96.92,96.79,96.85,37949.0
2019-08-27 15:40:00,96.87,97.14,96.84,97.14,51887.0,96.87,97.14,96.84,97.14,51887.0
2019-08-27 15:50:00,97.14,97.14,96.74,96.76,164476.0,97.14,97.14,96.74,96.76,164476.0
2019-08-28 09:30:00,96.45,97.04,96.27,96.55,43865.0,96.45,97.04,96.27,96.55,43865.0
2019-08-28 09:40:00,96.56,97.13,96.56,97.13,24308.0,96.56,97.13,96.56,97.13,24308.0
2019-08-28 09:50:00,97.25,97.57,97.11,97.54,16272.0,97.25,97.57,97.11,97.54,16272.0
2019-08-28 10:00:00,97.5,98.16,97.46,98.16,89563.0,97.5,98.16,97.46,98.16,89563.0
2019-08-28 10:10:00,98.16,98.28,97.81,97.95,70900.0,98.16,98.28,97.81,97.95,70900.0
2019-08-28 10:20:00,97.97,98.17,97.75,97.79,40404.0,97.97,98.17,97.75,97.79,40404.0
2019-08-28 10:30:00,97.79,97.98,97.75,97.79,34251.0,97.79,97.98,97.75,97.79,34251.0
2019-08-28 10:40:00,97.81,98.2,97.75,98.2,39293.0,97.81,98.2,97.75,98.2,39293.0
2019-08-28 10:50:00,98.14,98.23,98.01,98.02,68627.0,98.14,98.23,98.01,98.02,68627.0
2019-08-28 11:00:00,98.04,98.25,98.04,98.05,61215.0,98.04,98.25,98.04,98.05,61215.0
2019-08-28 11:10:00,98.07,98.13,97.97,98.07,24134.0,98.07,98.13,97.97,98.07,24134.0
2019-08-28 11:20:00,98.05,98.19,97.98,98.19,23461.0,98.05,98.19,97.98,98.19,23461.0
2019-08-28 11:30:00,98.2,98.6,98.12,98.6,43632.0,98.2,98.6,98.12,98.6,43632.0
2019-08-28 11:40:00,98.6,98.83,98.55,98.63,36938.0,98.6,98.83,98.55,98.63,36938.0
2019-08-28 11:50:00,98.6,98.82,98.39,98.53,23039.0,98.6,98.82,98.39,98.53,23039.0
2019-08-28 12:00:00,98.51,98.75,98.5,98.65,28311.0,98.51,98.75,98.5,98.65,28311.0
2019-08-28 12:10:00,98.64,98.66,98.5,98.56,14784.0,98.64,98.66,98.5,98.56,14784.0
2019-08-28 12:20:00,98.54,98.57,98.36,98.48,28539.0,98.54,98.57,98.36,98.48,28539.0
2019-08-28 12:30:00,98.48,98.76,98.48,98.76,36739.0,98.48,98.76,98.48,98.76,36739.0
2019-08-28 12:40:00,98.76,98.81,98.69,98.8,49064.0,98.76,98.81,98.69,98.8,49064.0
2019-08-28 12:50:00,98.81,98.91,98.71,98.91,26922.0,98.81,98.91,98.71,98.91,26922.0
2019-08-28 13:00:00,98.86,98.86,98.72,98.81,24094.0,98.86,98.86,98.72,98.81,24094.0
2019-08-28 13:10:00,98.81,98.9,98.61,98.77,89453.0,98.81,98.9,98.61,98.77,89453.0
2019-08-28 13:20:00,98.79,99.11,98.79,99.03,49373.0,98.79,99.11,98.79,99.03,49373.0
2019-08-28 13:30:00,99.01,99.26,98.94,99.19,36905.0,99.01,99.26,98.94,99.19,36905.0
2019-08-28 13:40:00,99.18,99.33,99.15,99.29,25735.0,99.18,99.33,99.15,99.29,25735.0
2019-08-28 13:50:00,99.29,99.31,99.17,99.31,29773.0,99.29,99.31,99.17,99.31,29773.0
2019-08-28 14:00:00,99.32,99.53,99.28,99.5,44624.0,99.32,99.53,99.28,99.5,44624.0
2019-08-28 14:10:00,99.51,99.58,99.29,99.39,47381.0,99.51,99.58,99.29,99.39,47381.0
2019-08-28 14:20:00,99.42,99.47,99.3,99.34,32340.0,99.42,99.47,99.3,99.34,32340.0
2019-08-28 14:30:00,99.34,99.51,99.33,99.43,34366.0,99.34,99.51,99.33,99.43,34366.0
2019-08-28 14:40:00,99.42,99.52,99.22,99.31,45201.0,99.42,99.52,99.22,99.31,45201.0
2019-08-28 14:50:00,99.31,99.47,99.31,99.4,36073.0,99.31,99.47,99.31,99.4,36073.0
2019-08-28 15:00:00,99.4,99.46,99.2,99.24,47011.0,99.4,99.46,99.2,99.24,47011.0
2019-08-28 15:10:00,99.24,99.34,99.01,99.02,54762.0,99.24,99.34,99.01,99.02,54762.0
2019-08-28 15:20:00,99.02,99.09,98.88,98.98,50382.0,99.02,99.09,98.88,98.98,50382.0
2019-08-28 15:30:00,98.97,99.05,98.8,99.05,60989.0,98.97,99.05,98.8,99.05,60989.0
2019-08-28 15:40:00,99.05,99.43,98.96,99.36,146703.0,99.05,99.43,98.96,99.36,146703.0
2019-08-28 15:50:00,99.37,99.87,99.29,99.61,418897.0,99.37,99.87,99.29,99.61,418897.0
2019-08-29 09:30:00,102.5,104.24,101.0,101.48,415772.0,102.5,104.24,101.0,101.48,415772.0
2019-08-29 09:40:00,101.32,102.17,99.8,101.42,380607.0,101.32,102.17,99.8,101.42,380607.0
2019-08-29 09:50:00,101.45,102.48,100.84,101.08,205453.0,101.45,102.48,100.84,101.08,205453.0
2019-08-29 10:00:00,101.13,101.49,99.51,99.61,175794.0,101.13,101.49,99.51,99.61,175794.0
2019-08-29 10:10:00,99.56,100.24,99.5,99.9,147878.0,99.56,100.24,99.5,99.9,147878.0
2019-08-29 10:20:00,99.89,100.84,99.35,100.7,205322.0,99.89,100.84,99.35,100.7,205322.0
2019-08-29 10:30:00,100.69,101.11,99.5,99.77,147365.0,100.69,101.11,99.5,99.77,147365.0
2019-08-29 10:40:00,99.75,99.94,99.1,99.79,226896.0,99.75,99.94,99.1,99.79,226896.0
2019-08-29 10:50:00,99.85,100.44,99.54,99.72,89339.0,99.85,100.44,99.54,99.72,89339.0
2019-08-29 11:00:00,99.64,100.32,99.4,100.0,96960.0,99.64,100.32,99.4,100.0,96960.0
2019-08-29 11:10:00,100.03,100.1,99.64,99.88,57669.0,100.03,100.1,99.64,99.88,57669.0
2019-08-29 11:20:00,99.88,99.93,99.36,99.84,75529.0,99.88,99.93,99.36,99.84,75529.0
2019-08-29 11:30:00,99.83,99.83,99.41,99.59,58812.0,99.83,99.83,99.41,99.59,58812.0
2019-08-29 11:40:00,99.63,99.63,99.3,99.37,36786.0,99.63,99.63,99.3,99.37,36786.0
2019-08-29 11:50:00,99.33,99.63,99.1,99.16,53919.0,99.33,99.63,99.1,99.16,53919.0
2019-08-29 12:00:00,99.15,99.21,98.76,98.83,95230.0,99.15,99.21,98.76,98.83,95230.0
2019-08-29 12:10:00,98.84,99.09,98.61,98.92,51453.0,98.84,99.09,98.61,98.92,51453.0
2019-08-29 12:20:00,98.92,99.02,98.05,98.07,101854.0,98.92,99.02,98.05,98.07,101854.0
2019-08-29 12:30:00,98.06,98.23,97.7,98.19,74068.0,98.06,98.23,97.7,98.19,74068.0
2019-08-29 12:40:00,98.16,98.54,98.09,98.35,147487.0,98.16,98.54,98.09,98.35,147487.0
2019-08-29 12:50:00,98.3,98.45,98.11,98.37,41926.0,98.3,98.45,98.11,98.37,41926.0
2019-08-29 13:00:00,98.38,98.54,98.32,98.54,23112.0,98.38,98.54,98.32,98.54,23112.0
2019-08-29 13:10:00,98.54,98.61,98.14,98.24,96855.0,98.54,98.61,98.14,98.24,96855.0
2019-08-29 13:20:00,98.27,98.33,97.52,97.52,72670.0,98.27,98.33,97.52,97.52,72670.0
2019-08-29 13:30:00,97.56,97.71,97.48,97.61,33928.0,97.56,97.71,97.48,97.61,33928.0
2019-08-29 13:40:00,97.65,97.74,97.42,97.5,37860.0,97.65,97.74,97.42,97.5,37860.0
2019-08-29 13:50:00,97.47,97.62,97.4,97.42,32149.0,97.47,97.62,97.4,97.42,32149.0
2019-08-29 14:00:00,97.43,97.89,97.43,97.68,43072.0,97.43,97.89,97.43,97.68,43072.0
2019-08-29 14:10:00,97.67,98.13,97.61,97.79,67647.0,97.67,98.13,97.61,97.79,67647.0
2019-08-29 14:20:00,97.8,98.0,97.76,97.98,50972.0,97.8,98.0,97.76,97.98,50972.0
2019-08-29 14:30:00,97.96,98.03,97.51,97.65,50548.0,97.96,98.03,97.51,97.65,50548.0
2019-08-29 14:40:00,97.66,97.81,97.6,97.79,44290.0,97.66,97.81,97.6,97.79,44290.0
2019-08-29 14:50:00,97.78,97.92,97.71,97.83,69185.0,97.78,97.92,97.71,97.83,69185.0
2019-08-29 15:00:00,97.84,97.84,97.25,97.45,83146.0,97.84,97.84,97.25,97.45,83146.0
2019-08-29 15:10:00,97.45,97.81,97.43,97.81,72203.0,97.45,97.81,97.43,97.81,72203.0
2019-08-29 15:20:00,97.81,97.81,97.27,97.33,103533.0,97.81,97.81,97.27,97.33,103533.0
2019-08-29 15:30:00,97.33,97.38,96.68,96.93,162689.0,97.33,97.38,96.68,96.93,162689.0
2019-08-29 15:40:00,96.93,97.28,96.9,97.21,128696.0,96.93,97.28,96.9,97.21,128696.0
2019-08-29 15:50:00,97.24,97.94,97.24,97.65,286948.0,97.24,97.94,97.24,97.65,286948.0
2019-08-30 09:30:00,98.25,99.4,97.91,99.36,175024.0,98.25,99.4,97.91,99.36,175024.0
2019-08-30 09:40:00,99.43,101.59,99.37,101.0,302548.0,99.43,101.59,99.37,101.0,302548.0
2019-08-30 09:50:00,100.88,101.33,100.67,101.19,160569.0,100.88,101.33,100.67,101.19,160569.0
2019-08-30 10:00:00,101.17,101.58,100.47,100.55,106248.0,101.17,101.58,100.47,100.55,106248.0
2019-08-30 10:10:00,100.55,101.12,100.55,101.05,141865.0,100.55,101.12,100.55,101.05,141865.0
2019-08-30 10:20:00,101.08,101.61,100.98,101.49,65398.0,101.08,101.61,100.98,101.49,65398.0
2019-08-30 10:30:00,101.49,101.93,100.96,100.97,116729.0,101.49,101.93,100.96,100.97,116729.0
2019-08-30 10:40:00,100.94,101.19,100.01,100.1,99391.0,100.94,101.19,100.01,100.1,99391.0
2019-08-30 10:50:00,100.06,100.1,99.61,99.74,128483.0,100.06,100.1,99.61,99.74,128483.0
2019-08-30 11:00:00,99.73,100.11,99.61,100.09,52689.0,99.73,100.11,99.61,100.09,52689.0
2019-08-30 11:10:00,100.08,100.32,99.9,100.0,42574.0,100.08,100.32,99.9,100.0,42574.0
2019-08-30 11:20:00,99.98,100.13,99.8,100.02,30508.0,99.98,100.13,99.8,100.02,30508.0
2019-08-30 11:30:00,100.04,100.29,99.97,100.15,34470.0,100.04,100.29,99.97,100.15,34470.0
2019-08-30 11:40:00,100.14,100.55,100.08,100.42,28956.0,100.14,100.55,100.08,100.42,28956.0
2019-08-30 11:50:00,100.43,100.45,100.09,100.18,39725.0,100.43,100.45,100.09,100.18,39725.0
2019-08-30 12:00:00,100.19,100.47,100.17,100.29,21378.0,100.19,100.47,100.17,100.29,21378.0
2019-08-30 12:10:00,100.27,100.46,100.19,100.27,23032.0,100.27,100.46,100.19,100.27,23032.0
2019-08-30 12:20:00,100.26,100.51,100.24,100.5,29350.0,100.26,100.51,100.24,100.5,29350.0
2019-08-30 12:30:00,100.5,100.66,100.35,100.64,39901.0,100.5,100.66,100.35,100.64,39901.0
2019-08-30 12:40:00,100.65,100.75,100.63,100.68,26676.0,100.65,100.75,100.63,100.68,26676.0
2019-08-30 12:50:00,100.69,100.72,100.55,100.68,38921.0,100.69,100.72,100.55,100.68,38921.0
2019-08-30 13:00:00,100.72,100.93,100.72,100.92,60596.0,100.72,100.93,100.72,100.92,60596.0
2019-08-30 13:10:00,100.92,101.22,100.9,101.19,78432.0,100.92,101.22,100.9,101.19,78432.0
2019-08-30 13:20:00,101.2,101.23,100.75,100.98,42562.0,101.2,101.23,100.75,100.98,42562.0
2019-08-30 13:30:00,101.01,101.12,100.91,101.08,26509.0,101.01,101.12,100.91,101.08,26509.0
2019-08-30 13:40:00,101.09,101.26,101.04,101.23,23799.0,101.09,101.26,101.04,101.23,23799.0
2019-08-30 13:50:00,101.22,101.57,101.22,101.5,41905.0,101.22,101.57,101.22,101.5,41905.0
2019-08-30 14:00:00,101.51,101.73,101.44,101.49,68051.0,101.51,101.73,101.44,101.49,68051.0
2019-08-30 14:10:00,101.48,101.49,100.91,101.02,65556.0,101.48,101.49,100.91,101.02,65556.0
2019-08-30 14:20:00,101.02,101.2,100.87,101.03,21614.0,101.02,101.2,100.87,101.03,21614.0
2019-08-30 14:30:00,101.04,101.09,100.84,101.03,23117.0,101.04,101.09,100.84,101.03,23117.0
2019-08-30 14:40:00,101.03,101.03,100.78,100.86,29387.0,101.03,101.03,100.78,100.86,29387.0
2019-08-30 14:50:00,100.87,101.15,100.87,101.03,55553.0,100.87,101.15,100.87,101.03,55553.0
2019-08-30 15:00:00,101.04,101.27,101.03,101.24,68295.0,101.04,101.27,101.03,101.24,68295.0
2019-08-30 15:10:00,101.24,101.37,101.17,101.2,44266.0,101.24,101.37,101.17,101.2,44266.0
2019-08-30 15:20:00,101.21,101.57,101.21,101.5,51770.0,101.21,101.57,101.21,101.5,51770.0
2019-08-30 15:30:00,101.52,101.75,101.46,101.54,77986.0,101.52,101.75,101.46,101.54,77986.0
2019-08-30 15:40:00,101.53,101.56,101.24,101.45,88701.0,101.53,101.56,101.24,101.45,88701.0
2019-08-30 15:50:00,101.45,101.62,101.27,101.54,226305.0,101.45,101.62,101.27,101.54,226305.0
2019-09-03 09:30:00,101.19,101.41,99.95,100.11,84400.0,101.19,101.41,99.95,100.11,84400.0
2019-09-03 09:40:00,100.1,101.35,99.87,101.32,48001.0,100.1,101.35,99.87,101.32,48001.0
2019-09-03 09:50:00,101.32,101.9,101.31,101.85,48369.0,101.32,101.9,101.31,101.85,48369.0
2019-09-03 10:00:00,101.77,102.04,101.24,101.88,74287.0,101.77,102.04,101.24,101.88,74287.0
2019-09-03 10:10:00,101.82,101.97,101.58,101.8,29551.0,101.82,101.97,101.58,101.8,29551.0
2019-09-03 10:20:00,101.7,101.88,101.38,101.84,38744.0,101.7,101.88,101.38,101.84,38744.0
2019-09-03 10:30:00,101.87,102.1,101.51,101.65,67374.0,101.87,102.1,101.51,101.65,67374.0
2019-09-03 10:40:00,101.56,101.9,101.51,101.76,18218.0,101.56,101.9,101.51,101.76,18218.0
2019-09-03 10:50:00,101.8,101.95,101.68,101.8,14788.0,101.8,101.95,101.68,101.8,14788.0
2019-09-03 11:00:00,101.82,102.15,101.71,102.07,33671.0,101.82,102.15,101.71,102.07,33671.0
2019-09-03 11:10:00,102.02,102.03,101.63,101.68,20572.0,102.02,102.03,101.63,101.68,20572.0
2019-09-03 11:20:00,101.69,101.79,101.37,101.52,34681.0,101.69,101.79,101.37,101.52,34681.0
2019-09-03 11:30:00,101.52,101.71,101.49,101.49,17822.0,101.52,101.71,101.49,101.49,17822.0
2019-09-03 11:40:00,101.5,101.6,101.3,101.48,17552.0,101.5,101.6,101.3,101.48,17552.0
2019-09-03 11:50:00,101.47,101.47,101.26,101.38,26507.0,101.47,101.47,101.26,101.38,26507.0
2019-09-03 12:00:00,101.37,101.45,100.99,100.99,8684.0,101.37,101.45,100.99,100.99,8684.0
2019-09-03 12:10:00,100.99,101.14,100.99,101.09,13121.0,100.99,101.14,100.99,101.09,13121.0
2019-09-03 12:20:00,101.09,101.12,100.81,100.95,12618.0,101.09,101.12,100.81,100.95,12618.0
2019-09-03 12:30:00,100.92,101.06,100.87,101.03,21383.0,100.92,101.06,100.87,101.03,21383.0
2019-09-03 12:40:00,101.04,101.06,100.99,101.03,18089.0,101.04,101.06,100.99,101.03,18089.0
2019-09-03 12:50:00,101.04,101.08,100.99,101.02,17055.0,101.04,101.08,100.99,101.02,17055.0
2019-09-03 13:00:00,101.03,101.14,101.0,101.05,8353.0,101.03,101.14,101.0,101.05,8353.0
2019-09-03 13:10:00,101.04,101.06,100.89,100.9,6368.0,101.04,101.06,100.89,100.9,6368.0
2019-09-03 13:20:00,100.87,100.98,100.83,100.98,8450.0,100.87,100.98,100.83,100.98,8450.0
2019-09-03 13:30:00,100.98,101.0,100.77,100.87,12671.0,100.98,101.0,100.77,100.87,12671.0
2019-09-03 13:40:00,100.88,100.9,100.69,100.77,7662.0,100.88,100.9,100.69,100.77,7662.0
2019-09-03 13:50:00,100.78,100.83,100.67,100.77,8749.0,100.78,100.83,100.67,100.77,8749.0
2019-09-03 14:00:00,100.7,100.93,100.7,100.87,11781.0,100.7,100.93,100.7,100.87,11781.0
2019-09-03 14:10:00,100.86,101.06,100.85,101.01,11814.0,100.86,101.06,100.85,101.01,11814.0
2019-09-03 14:20:00,101.01,101.08,100.96,101.04,14683.0,101.01,101.08,100.96,101.04,14683.0
2019-09-03 14:30:00,101.02,101.11,100.91,101.03,14241.0,101.02,101.11,100.91,101.03,14241.0
2019-09-03 14:40:00,101.04,101.2,100.99,101.16,22140.0,101.04,101.2,100.99,101.16,22140.0
2019-09-03 14:50:00,101.19,101.43,101.18,101.41,17762.0,101.19,101.43,101.18,101.41,17762.0
2019-09-03 15:00:00,101.43,101.44,101.28,101.3,13700.0,101.43,101.44,101.28,101.3,13700.0
2019-09-03 15:10:00,101.3,101.47,101.27,101.44,16757.0,101.3,101.47,101.27,101.44,16757.0
2019-09-03 15:20:00,101.47,101.62,101.47,101.61,36898.0,101.47,101.62,101.47,101.61,36898.0
2019-09-03 15:30:00,101.61,101.97,101.57,101.87,64651.0,101.61,101.97,101.57,101.87,64651.0
2019-09-03 15:40:00,101.9,101.95,101.67,101.71,108810.0,101.9,101.95,101.67,101.71,108810.0
2019-09-03 15:50:00,101.73,102.09,101.71,101.99,270644.0,101.73,102.09,101.71,101.99,270644.0
2019-09-04 09:30:00,102.86,103.38,102.5,103.15,58089.0,102.86,103.38,102.5,103.15,58089.0
2019-09-04 09:40:00,103.2,103.87,103.19,103.72,65904.0,103.2,103.87,103.19,103.72,65904.0
2019-09-04 09:50:00,103.71,104.19,103.49,103.87,101680.0,103.71,104.19,103.49,103.87,101680.0
2019-09-04 10:00:00,103.91,104.18,103.73,103.79,43941.0,103.91,104.18,103.73,103.79,43941.0
2019-09-04 10:10:00,103.78,104.15,103.75,104.15,69353.0,103.78,104.15,103.75,104.15,69353.0
2019-09-04 10:20:00,104.15,104.35,104.0,104.09,68841.0,104.15,104.35,104.0,104.09,68841.0
2019-09-04 10:30:00,104.04,104.21,104.04,104.07,22268.0,104.04,104.21,104.04,104.07,22268.0
2019-09-04 10:40:00,104.05,104.47,103.97,104.31,35516.0,104.05,104.47,103.97,104.31,35516.0
2019-09-04 10:50:00,104.32,104.46,104.11,104.24,33092.0,104.32,104.46,104.11,104.24,33092.0
2019-09-04 11:00:00,104.26,104.36,103.99,104.34,44833.0,104.26,104.36,103.99,104.34,44833.0
2019-09-04 11:10:00,104.34,104.53,104.2,104.41,89092.0,104.34,104.53,104.2,104.41,89092.0
2019-09-04 11:20:00,104.43,104.7,104.41,104.65,35839.0,104.43,104.7,104.41,104.65,35839.0
2019-09-04 11:30:00,104.62,104.71,104.51,104.61,22705.0,104.62,104.71,104.51,104.61,22705.0
2019-09-04 11:40:00,104.59,104.79,104.4,104.59,46559.0,104.59,104.79,104.4,104.59,46559.0
2019-09-04 11:50:00,104.55,104.63,104.5,104.51,9996.0,104.55,104.63,104.5,104.51,9996.0
2019-09-04 12:00:00,104.53,104.63,104.5,104.5,11936.0,104.53,104.63,104.5,104.5,11936.0
2019-09-04 12:10:00,104.5,104.53,104.33,104.44,42658.0,104.5,104.53,104.33,104.44,42658.0
2019-09-04 12:20:00,104.42,104.53,104.38,104.52,28394.0,104.42,104.53,104.38,104.52,28394.0
2019-09-04 12:30:00,104.54,104.58,104.42,104.44,28799.0,104.54,104.58,104.42,104.44,28799.0
2019-09-04 12:40:00,104.44,104.62,103.97,104.0,92604.0,104.44,104.62,103.97,104.0,92604.0
2019-09-04 12:50:00,104.01,104.13,103.8,103.81,56137.0,104.01,104.13,103.8,103.81,56137.0
2019-09-04 13:00:00,103.81,104.23,103.79,104.15,67869.0,103.81,104.23,103.79,104.15,67869.0
2019-09-04 13:10:00,104.14,104.21,104.04,104.2,18799.0,104.14,104.21,104.04,104.2,18799.0
2019-09-04 13:20:00,104.22,104.35,104.19,104.3,11693.0,104.22,104.35,104.19,104.3,11693.0
2019-09-04 13:30:00,104.31,104.45,104.3,104.31,14860.0,104.31,104.45,104.3,104.31,14860.0
2019-09-04 13:40:00,104.34,104.41,104.31,104.37,14113.0,104.34,104.41,104.31,104.37,14113.0
2019-09-04 13:50:00,104.39,104.43,104.32,104.37,13560.0,104.39,104.43,104.32,104.37,13560.0
2019-09-04 14:00:00,104.38,104.5,104.29,104.5,15596.0,104.38,104.5,104.29,104.5,15596.0
2019-09-04 14:10:00,104.48,104.87,104.43,104.87,29905.0,104.48,104.87,104.43,104.87,29905.0
2019-09-04 14:20:00,104.86,104.86,104.7,104.74,26163.0,104.86,104.86,104.7,104.74,26163.0
2019-09-04 14:30:00,104.71,104.87,104.69,104.85,24599.0,104.71,104.87,104.69,104.85,24599.0
2019-09-04 14:40:00,104.84,105.01,104.82,104.96,45117.0,104.84,105.01,104.82,104.96,45117.0
2019-09-04 14:50:00,104.97,105.04,104.9,104.97,19050.0,104.97,105.04,104.9,104.97,19050.0
2019-09-04 15:00:00,104.97,105.04,104.79,105.04,34304.0,104.97,105.04,104.79,105.04,34304.0
2019-09-04 15:10:00,105.04,105.08,104.81,104.81,46037.0,105.04,105.08,104.81,104.81,46037.0
2019-09-04 15:20:00,104.8,104.99,104.72,104.89,114528.0,104.8,104.99,104.72,104.89,114528.0
2019-09-04 15:30:00,104.9,105.03,104.87,104.98,50588.0,104.9,105.03,104.87,104.98,50588.0
2019-09-04 15:40:00,104.98,105.15,104.92,105.15,81192.0,104.98,105.15,104.92,105.15,81192.0
2019-09-04 15:50:00,105.15,105.18,104.97,105.03,208938.0,105.15,105.18,104.97,105.03,208938.0
2019-09-05 09:30:00,106.43,108.29,106.28,107.65,100950.0,106.43,108.29,106.28,107.65,100950.0
2019-09-05 09:40:00,107.6,107.9,106.87,107.03,62920.0,107.6,107.9,106.87,107.03,62920.0
2019-09-05 09:50:00,107.02,107.25,106.86,106.92,46722.0,107.02,107.25,106.86,106.92,46722.0
2019-09-05 10:00:00,106.95,107.41,106.89,107.21,83107.0,106.95,107.41,106.89,107.21,83107.0
2019-09-05 10:10:00,107.21,107.7,107.18,107.68,37450.0,107.21,107.7,107.18,107.68,37450.0
2019-09-05 10:20:00,107.66,107.82,107.33,107.38,117361.0,107.66,107.82,107.33,107.38,117361.0
2019-09-05 10:30:00,107.36,107.76,107.3,107.32,90237.0,107.36,107.76,107.3,107.32,90237.0
2019-09-05 10:40:00,107.32,107.34,107.06,107.15,84914.0,107.32,107.34,107.06,107.15,84914.0
2019-09-05 10:50:00,107.15,107.4,107.08,107.09,64612.0,107.15,107.4,107.08,107.09,64612.0
2019-09-05 11:00:00,107.09,107.09,106.69,107.0,64873.0,107.09,107.09,106.69,107.0,64873.0
2019-09-05 11:10:00,107.0,107.11,106.7,106.74,40557.0,107.0,107.11,106.7,106.74,40557.0
2019-09-05 11:20:00,106.72,107.05,106.71,106.88,60086.0,106.72,107.05,106.71,106.88,60086.0
2019-09-05 11:30:00,106.91,107.0,106.8,106.95,53018.0,106.91,107.0,106.8,106.95,53018.0
2019-09-05 11:40:00,106.95,106.98,106.61,106.87,75954.0,106.95,106.98,106.61,106.87,75954.0
2019-09-05 11:50:00,106.87,106.87,106.35,106.52,48674.0,106.87,106.87,106.35,106.52,48674.0
2019-09-05 12:00:00,106.52,106.52,106.23,106.35,53432.0,106.52,106.52,106.23,106.35,53432.0
2019-09-05 12:10:00,106.37,106.46,106.25,106.31,48143.0,106.37,106.46,106.25,106.31,48143.0
2019-09-05 12:20:00,106.3,106.32,106.19,106.3,16815.0,106.3,106.32,106.19,106.3,16815.0
2019-09-05 12:30:00,106.3,106.49,106.21,106.33,14382.0,106.3,106.49,106.21,106.33,14382.0
2019-09-05 12:40:00,106.36,106.56,106.35,106.5,33694.0,106.36,106.56,106.35,106.5,33694.0
2019-09-05 12:50:00,106.51,106.59,106.47,106.58,19998.0,106.51,106.59,106.47,106.58,19998.0
2019-09-05 13:00:00,106.58,106.7,106.5,106.65,22240.0,106.58,106.7,106.5,106.65,22240.0
2019-09-05 13:10:00,106.66,106.8,106.58,106.8,20778.0,106.66,106.8,106.58,106.8,20778.0
2019-09-05 13:20:00,106.81,106.83,106.73,106.78,17685.0,106.81,106.83,106.73,106.78,17685.0
2019-09-05 13:30:00,106.79,106.88,106.72,106.73,16427.0,106.79,106.88,106.72,106.73,16427.0
2019-09-05 13:40:00,106.74,106.88,106.63,106.85,19313.0,106.74,106.88,106.63,106.85,19313.0
2019-09-05 13:50:00,106.86,106.94,106.77,106.9,13476.0,106.86,106.94,106.77,106.9,13476.0
2019-09-05 14:00:00,106.91,107.03,106.86,107.0,17573.0,106.91,107.03,106.86,107.0,17573.0
2019-09-05 14:10:00,107.02,107.17,106.92,107.03,34878.0,107.02,107.17,106.92,107.03,34878.0
2019-09-05 14:20:00,107.02,107.13,106.88,107.06,35727.0,107.02,107.13,106.88,107.06,35727.0
2019-09-05 14:30:00,107.07,107.15,106.99,107.01,31319.0,107.07,107.15,106.99,107.01,31319.0
2019-09-05 14:40:00,107.0,107.08,106.86,107.07,40982.0,107.0,107.08,106.86,107.07,40982.0
2019-09-05 14:50:00,107.08,107.24,107.07,107.1,20496.0,107.08,107.24,107.07,107.1,20496.0
2019-09-05 15:00:00,107.1,107.41,107.1,107.33,44520.0,107.1,107.41,107.1,107.33,44520.0
2019-09-05 15:10:00,107.32,107.35,107.19,107.25,23566.0,107.32,107.35,107.19,107.25,23566.0
2019-09-05 15:20:00,107.26,107.33,107.19,107.32,21612.0,107.26,107.33,107.19,107.32,21612.0
2019-09-05 15:30:00,107.31,107.49,107.29,107.48,37106.0,107.31,107.49,107.29,107.48,37106.0
2019-09-05 15:40:00,107.5,107.62,107.49,107.52,50957.0,107.5,107.62,107.49,107.52,50957.0
2019-09-05 15:50:00,107.51,107.64,107.46,107.63,190701.0,107.51,107.64,107.46,107.63,190701.0
2019-09-06 09:30:00,107.68,108.24,107.17,108.15,41533.0,107.68,108.24,107.17,108.15,41533.0
2019-09-06 09:40:00,107.98,108.89,107.94,108.86,37163.0,107.98,108.89,107.94,108.86,37163.0
2019-09-06 09:50:00,108.87,109.43,108.87,109.0,61388.0,108.87,109.43,108.87,109.0,61388.0
2019-09-06 10:00:00,109.02,109.02,108.46,108.93,90350.0,109.02,109.02,108.46,108.93,90350.0
2019-09-06 10:10:00,108.9,109.04,108.81,108.85,56570.0,108.9,109.04,108.81,108.85,56570.0
2019-09-06 10:20:00,108.86,109.1,108.84,108.92,25666.0,108.86,109.1,108.84,108.92,25666.0
2019-09-06 10:30:00,108.97,109.13,108.9,108.98,9953.0,108.97,109.13,108.9,108.98,9953.0
2019-09-06 10:40:00,108.99,109.02,108.79,108.97,31398.0,108.99,109.02,108.79,108.97,31398.0
2019-09-06 10:50:00,108.97,109.15,108.85,109.15,33292.0,108.97,109.15,108.85,109.15,33292.0
2019-09-06 11:00:00,109.15,109.16,108.88,108.92,20289.0,109.15,109.16,108.88,108.92,20289.0
2019-09-06 11:10:00,108.9,108.94,108.71,108.8,77022.0,108.9,108.94,108.71,108.8,77022.0
2019-09-06 11:20:00,108.81,109.03,108.81,108.93,27439.0,108.81,109.03,108.81,108.93,27439.0
2019-09-06 11:30:00,108.91,109.03,108.86,108.95,59976.0,108.91,109.03,108.86,108.95,59976.0
2019-09-06 11:40:00,108.97,109.11,108.94,109.08,13705.0,108.97,109.11,108.94,109.08,13705.0
2019-09-06 11:50:00,109.07,109.09,108.6,108.74,28003.0,109.07,109.09,108.6,108.74,28003.0
2019-09-06 12:00:00,108.72,108.98,108.71,108.94,48737.0,108.72,108.98,108.71,108.94,48737.0
2019-09-06 12:10:00,108.92,108.98,108.82,108.91,67214.0,108.92,108.98,108.82,108.91,67214.0
2019-09-06 12:20:00,108.93,109.08,108.91,108.99,33799.0,108.93,109.08,108.91,108.99,33799.0
2019-09-06 12:30:00,109.01,109.08,108.88,109.08,40875.0,109.01,109.08,108.88,109.08,40875.0
2019-09-06 12:40:00,109.07,109.07,108.8,108.86,35204.0,109.07,109.07,108.8,108.86,35204.0
2019-09-06 12:50:00,108.82,109.0,108.69,108.99,53141.0,108.82,109.0,108.69,108.99,53141.0
2019-09-06 13:00:00,109.0,109.02,108.9,108.98,35281.0,109.0,109.02,108.9,108.98,35281.0
2019-09-06 13:10:00,108.98,108.98,108.82,108.89,26607.0,108.98,108.98,108.82,108.89,26607.0
2019-09-06 13:20:00,108.88,109.1,108.87,109.05,30077.0,108.88,109.1,108.87,109.05,30077.0
2019-09-06 13:30:00,109.08,109.17,109.04,109.07,14318.0,109.08,109.17,109.04,109.07,14318.0
2019-09-06 13:40:00,109.07,109.07,108.79,108.88,32586.0,109.07,109.07,108.79,108.88,32586.0
2019-09-06 13:50:00,108.87,108.92,108.73,108.75,28619.0,108.87,108.92,108.73,108.75,28619.0
2019-09-06 14:00:00,108.73,108.79,108.63,108.68,25256.0,108.73,108.79,108.63,108.68,25256.0
2019-09-06 14:10:00,108.65,108.7,108.56,108.58,7536.0,108.65,108.7,108.56,108.58,7536.0
2019-09-06 14:20:00,108.6,108.75,108.57,108.71,17382.0,108.6,108.75,108.57,108.71,17382.0
2019-09-06 14:30:00,108.7,108.85,108.67,108.72,28515.0,108.7,108.85,108.67,108.72,28515.0
2019-09-06 14:40:00,108.73,108.9,108.72,108.87,25589.0,108.73,108.9,108.72,108.87,25589.0
2019-09-06 14:50:00,108.87,108.95,108.79,108.87,33049.0,108.87,108.95,108.79,108.87,33049.0
2019-09-06 15:00:00,108.87,108.91,108.8,108.91,17480.0,108.87,108.91,108.8,108.91,17480.0
2019-09-06 15:10:00,108.9,109.23,108.9,109.22,32372.0,108.9,109.23,108.9,109.22,32372.0
2019-09-06 15:20:00,109.24,109.29,109.12,109.27,38093.0,109.24,109.29,109.12,109.27,38093.0
2019-09-06 15:30:00,109.25,109.33,109.2,109.33,49434.0,109.25,109.33,109.2,109.33,49434.0
2019-09-06 15:40:00,109.35,109.69,109.33,109.6,94215.0,109.35,109.69,109.33,109.6,94215.0
2019-09-06 15:50:00,109.6,109.72,109.27,109.63,382878.0,109.6,109.72,109.27,109.63,382878.0
2019-09-09 09:30:00,109.87,110.0,109.57,109.72,44947.0,109.87,110.0,109.57,109.72,44947.0
2019-09-09 09:40:00,109.7,110.27,109.69,110.27,25536.0,109.7,110.27,109.69,110.27,25536.0
2019-09-09 09:50:00,110.28,110.72,110.26,110.57,75928.0,110.28,110.72,110.26,110.57,75928.0
2019-09-09 10:00:00,110.59,110.71,109.77,109.81,72382.0,110.59,110.71,109.77,109.81,72382.0
2019-09-09 10:10:00,109.82,109.82,109.31,109.31,25347.0,109.82,109.82,109.31,109.31,25347.0
2019-09-09 10:20:00,109.3,109.31,108.89,108.98,47666.0,109.3,109.31,108.89,108.98,47666.0
2019-09-09 10:30:00,109.01,109.01,108.62,108.7,25589.0,109.01,109.01,108.62,108.7,25589.0
2019-09-09 10:40:00,108.68,108.72,108.17,108.25,26834.0,108.68,108.72,108.17,108.25,26834.0
2019-09-09 10:50:00,108.28,109.24,108.25,108.97,54641.0,108.28,109.24,108.25,108.97,54641.0
2019-09-09 11:00:00,108.98,109.08,108.8,109.06,28056.0,108.98,109.08,108.8,109.06,28056.0
2019-09-09 11:10:00,108.99,109.17,108.95,109.05,17744.0,108.99,109.17,108.95,109.05,17744.0
2019-09-09 11:20:00,109.03,109.23,109.01,109.11,28412.0,109.03,109.23,109.01,109.11,28412.0
2019-09-09 11:30:00,109.1,109.15,108.97,109.06,22310.0,109.1,109.15,108.97,109.06,22310.0
2019-09-09 11:40:00,109.07,109.13,109.01,109.12,7902.0,109.07,109.13,109.01,109.12,7902.0
2019-09-09 11:50:00,109.09,109.12,108.88,108.98,10091.0,109.09,109.12,108.88,108.98,10091.0
2019-09-09 12:00:00,108.96,108.96,108.83,108.92,10333.0,108.96,108.96,108.83,108.92,10333.0
2019-09-09 12:10:00,108.93,108.96,108.72,108.73,18815.0,108.93,108.96,108.72,108.73,18815.0
2019-09-09 12:20:00,108.75,108.78,108.54,108.57,25695.0,108.75,108.78,108.54,108.57,25695.0
2019-09-09 12:30:00,108.59,108.6,108.26,108.28,12566.0,108.59,108.6,108.26,108.28,12566.0
2019-09-09 12:40:00,108.28,108.36,108.14,108.16,10600.0,108.28,108.36,108.14,108.16,10600.0
2019-09-09 12:50:00,108.2,108.3,108.09,108.23,10340.0,108.2,108.3,108.09,108.23,10340.0
2019-09-09 13:00:00,108.23,108.36,108.2,108.26,10823.0,108.23,108.36,108.2,108.26,10823.0
2019-09-09 13:10:00,108.28,108.35,108.18,108.31,12614.0,108.28,108.35,108.18,108.31,12614.0
2019-09-09 13:20:00,108.34,108.34,108.15,108.19,7944.0,108.34,108.34,108.15,108.19,7944.0
2019-09-09 13:30:00,108.19,108.19,108.01,108.05,11775.0,108.19,108.19,108.01,108.05,11775.0
2019-09-09 13:40:00,108.04,108.08,107.92,108.0,20119.0,108.04,108.08,107.92,108.0,20119.0
2019-09-09 13:50:00,107.98,108.27,107.98,108.21,11197.0,107.98,108.27,107.98,108.21,11197.0
2019-09-09 14:00:00,108.21,108.22,108.04,108.04,9909.0,108.21,108.22,108.04,108.04,9909.0
2019-09-09 14:10:00,108.03,108.2,108.02,108.16,15108.0,108.03,108.2,108.02,108.16,15108.0
2019-09-09 14:20:00,108.1,108.14,108.02,108.07,21694.0,108.1,108.14,108.02,108.07,21694.0
2019-09-09 14:30:00,108.05,108.11,107.87,107.96,17695.0,108.05,108.11,107.87,107.96,17695.0
2019-09-09 14:40:00,107.96,108.01,107.79,107.79,12032.0,107.96,108.01,107.79,107.79,12032.0
2019-09-09 14:50:00,107.78,107.8,107.7,107.77,11840.0,107.78,107.8,107.7,107.77,11840.0
2019-09-09 15:00:00,107.75,107.89,107.74,107.8,19244.0,107.75,107.89,107.74,107.8,19244.0
2019-09-09 15:10:00,107.8,108.08,107.79,108.02,72078.0,107.8,108.08,107.79,108.02,72078.0
2019-09-09 15:20:00,108.01,108.44,108.01,108.41,28719.0,108.01,108.44,108.01,108.41,28719.0
2019-09-09 15:30:00,108.42,108.77,108.4,108.75,41892.0,108.42,108.77,108.4,108.75,41892.0
2019-09-09 15:40:00,108.75,109.06,108.6,109.06,67983.0,108.75,109.06,108.6,109.06,67983.0
2019-09-09 15:50:00,109.06,109.17,108.82,108.86,182258.0,109.06,109.17,108.82,108.86,182258.0
2019-09-10 09:30:00,108.55,108.78,107.67,107.97,50309.0,108.55,108.78,107.67,107.97,50309.0
2019-09-10 09:40:00,107.89,108.03,107.67,107.88,49530.0,107.89,108.03,107.67,107.88,49530.0
2019-09-10 09:50:00,107.82,107.82,107.31,107.49,23404.0,107.82,107.82,107.31,107.49,23404.0
2019-09-10 10:00:00,107.45,107.64,106.97,107.04,78322.0,107.45,107.64,106.97,107.04,78322.0
2019-09-10 10:10:00,107.07,107.16,106.92,106.95,34394.0,107.07,107.16,106.92,106.95,34394.0
2019-09-10 10:20:00,106.97,107.23,106.81,107.22,27279.0,106.97,107.23,106.81,107.22,27279.0
2019-09-10 10:30:00,107.17,107.74,107.12,107.67,33187.0,107.17,107.74,107.12,107.67,33187.0
2019-09-10 10:40:00,107.67,107.94,107.67,107.78,17421.0,107.67,107.94,107.67,107.78,17421.0
2019-09-10 10:50:00,107.82,107.92,107.64,107.67,18692.0,107.82,107.92,107.64,107.67,18692.0
2019-09-10 11:00:00,107.73,107.78,107.51,107.53,18279.0,107.73,107.78,107.51,107.53,18279.0
2019-09-10 11:10:00,107.53,107.67,107.5,107.63,13918.0,107.53,107.67,107.5,107.63,13918.0
2019-09-10 11:20:00,107.66,107.75,107.56,107.58,14952.0,107.66,107.75,107.56,107.58,14952.0
2019-09-10 11:30:00,107.58,107.81,107.46,107.81,17918.0,107.58,107.81,107.46,107.81,17918.0
2019-09-10 11:40:00,107.81,108.21,107.76,108.04,14098.0,107.81,108.21,107.76,108.04,14098.0
2019-09-10 11:50:00,108.09,108.69,108.08,108.6,28140.0,108.09,108.69,108.08,108.6,28140.0
2019-09-10 12:00:00,108.65,108.91,108.63,108.9,18131.0,108.65,108.91,108.63,108.9,18131.0
2019-09-10 12:10:00,108.86,108.97,108.72,108.97,16009.0,108.86,108.97,108.72,108.97,16009.0
2019-09-10 12:20:00,108.99,109.49,108.99,109.36,51823.0,108.99,109.49,108.99,109.36,51823.0
2019-09-10 12:30:00,109.37,109.55,109.22,109.5,21102.0,109.37,109.55,109.22,109.5,21102.0
2019-09-10 12:40:00,109.51,109.51,109.39,109.48,16665.0,109.51,109.51,109.39,109.48,16665.0
2019-09-10 12:50:00,109.46,109.49,109.31,109.31,10575.0,109.46,109.49,109.31,109.31,10575.0
2019-09-10 13:00:00,109.34,109.36,109.19,109.34,16047.0,109.34,109.36,109.19,109.34,16047.0
2019-09-10 13:10:00,109.36,109.61,109.15,109.22,33020.0,109.36,109.61,109.15,109.22,33020.0
2019-09-10 13:20:00,109.25,109.43,109.23,109.35,19082.0,109.25,109.43,109.23,109.35,19082.0
2019-09-10 13:30:00,109.37,109.47,109.35,109.43,11052.0,109.37,109.47,109.35,109.43,11052.0
2019-09-10 13:40:00,109.39,109.52,109.37,109.52,17419.0,109.39,109.52,109.37,109.52,17419.0
2019-09-10 13:50:00,109.52,109.63,109.49,109.5,16089.0,109.52,109.63,109.49,109.5,16089.0
2019-09-10 14:00:00,109.52,109.54,109.29,109.45,30966.0,109.52,109.54,109.29,109.45,30966.0
2019-09-10 14:10:00,109.43,109.47,109.22,109.22,14808.0,109.43,109.47,109.22,109.22,14808.0
2019-09-10 14:20:00,109.21,109.33,109.2,109.27,15791.0,109.21,109.33,109.2,109.27,15791.0
2019-09-10 14:30:00,109.3,109.5,109.29,109.46,19868.0,109.3,109.5,109.29,109.46,19868.0
2019-09-10 14:40:00,109.45,109.45,109.27,109.28,15649.0,109.45,109.45,109.27,109.28,15649.0
2019-09-10 14:50:00,109.29,109.43,109.26,109.41,14804.0,109.29,109.43,109.26,109.41,14804.0
2019-09-10 15:00:00,109.4,109.44,109.36,109.36,16407.0,109.4,109.44,109.36,109.36,16407.0
2019-09-10 15:10:00,109.39,109.45,109.35,109.41,15452.0,109.39,109.45,109.35,109.41,15452.0
2019-09-10 15:20:00,109.42,109.62,109.36,109.6,36459.0,109.42,109.62,109.36,109.6,36459.0
2019-09-10 15:30:00,109.61,109.73,109.59,109.72,53879.0,109.61,109.73,109.59,109.72,53879.0
2019-09-10 15:40:00,109.73,109.81,109.61,109.79,59303.0,109.73,109.81,109.61,109.79,59303.0
2019-09-10 15:50:00,109.79,110.02,109.78,109.92,235550.0,109.79,110.02,109.78,109.92,235550.0
2019-09-11 09:30:00,111.02,111.35,110.42,111.01,106299.0,111.02,111.35,110.42,111.01,106299.0
2019-09-11 09:40:00,111.03,111.54,110.96,111.54,47381.0,111.03,111.54,110.96,111.54,47381.0
2019-09-11 09:50:00,111.53,111.99,111.2,111.72,118432.0,111.53,111.99,111.2,111.72,118432.0
2019-09-11 10:00:00,111.74,112.65,111.58,112.11,120158.0,111.74,112.65,111.58,112.11,120158.0
2019-09-11 10:10:00,112.04,112.28,111.64,112.1,57855.0,112.04,112.28,111.64,112.1,57855.0
2019-09-11 10:20:00,112.08,112.1,111.7,111.86,45292.0,112.08,112.1,111.7,111.86,45292.0
2019-09-11 10:30:00,111.79,111.98,111.69,111.98,29675.0,111.79,111.98,111.69,111.98,29675.0
2019-09-11 10:40:00,112.0,112.07,111.71,111.78,15994.0,112.0,112.07,111.71,111.78,15994.0
2019-09-11 10:50:00,111.8,112.02,111.75,111.85,27574.0,111.8,112.02,111.75,111.85,27574.0
2019-09-11 11:00:00,111.86,111.97,111.5,111.65,50733.0,111.86,111.97,111.5,111.65,50733.0
2019-09-11 11:10:00,111.65,112.21,111.64,112.01,45938.0,111.65,112.21,111.64,112.01,45938.0
2019-09-11 11:20:00,112.01,112.05,111.78,111.8,20851.0,112.01,112.05,111.78,111.8,20851.0
2019-09-11 11:30:00,111.8,111.88,111.64,111.69,34687.0,111.8,111.88,111.64,111.69,34687.0
2019-09-11 11:40:00,111.68,111.9,111.61,111.85,32577.0,111.68,111.9,111.61,111.85,32577.0
2019-09-11 11:50:00,111.88,111.88,111.76,111.8,24903.0,111.88,111.88,111.76,111.8,24903.0
2019-09-11 12:00:00,111.77,112.25,111.77,112.13,22552.0,111.77,112.25,111.77,112.13,22552.0
2019-09-11 12:10:00,112.14,112.19,111.99,112.08,52271.0,112.14,112.19,111.99,112.08,52271.0
2019-09-11 12:20:00,112.09,112.49,112.07,112.41,32544.0,112.09,112.49,112.07,112.41,32544.0
2019-09-11 12:30:00,112.42,112.55,112.24,112.38,47099.0,112.42,112.55,112.24,112.38,47099.0
2019-09-11 12:40:00,112.38,112.48,112.29,112.4,29315.0,112.38,112.48,112.29,112.4,29315.0
2019-09-11 12:50:00,112.42,112.42,111.91,111.91,21351.0,112.42,112.42,111.91,111.91,21351.0
2019-09-11 13:00:00,111.93,112.09,111.86,112.08,9984.0,111.93,112.09,111.86,112.08,9984.0
2019-09-11 13:10:00,112.06,112.09,111.9,112.0,13553.0,112.06,112.09,111.9,112.0,13553.0
2019-09-11 13:20:00,111.99,112.02,111.75,111.75,17714.0,111.99,112.02,111.75,111.75,17714.0
2019-09-11 13:30:00,111.73,111.94,111.7,111.87,27416.0,111.73,111.94,111.7,111.87,27416.0
2019-09-11 13:40:00,111.88,112.05,111.87,111.95,34437.0,111.88,112.05,111.87,111.95,34437.0
2019-09-11 13:50:00,112.02,112.03,111.45,111.5,21153.0,112.02,112.03,111.45,111.5,21153.0
2019-09-11 14:00:00,111.47,111.48,111.26,111.31,21438.0,111.47,111.48,111.26,111.31,21438.0
2019-09-11 14:10:00,111.36,111.36,111.16,111.25,20745.0,111.36,111.36,111.16,111.25,20745.0
2019-09-11 14:20:00,111.26,111.31,110.9,110.98,26136.0,111.26,111.31,110.9,110.98,26136.0
2019-09-11 14:30:00,111.0,111.19,110.98,111.17,19341.0,111.0,111.19,110.98,111.17,19341.0
2019-09-11 14:40:00,111.18,111.25,111.07,111.15,33781.0,111.18,111.25,111.07,111.15,33781.0
2019-09-11 14:50:00,111.16,111.26,111.09,111.18,32096.0,111.16,111.26,111.09,111.18,32096.0
2019-09-11 15:00:00,111.18,111.57,111.17,111.39,92059.0,111.18,111.57,111.17,111.39,92059.0
2019-09-11 15:10:00,111.4,111.42,111.06,111.17,287233.0,111.4,111.42,111.06,111.17,287233.0
2019-09-11 15:20:00,111.17,111.36,111.11,111.15,100442.0,111.17,111.36,111.11,111.15,100442.0
2019-09-11 15:30:00,111.15,111.25,111.11,111.2,63890.0,111.15,111.25,111.11,111.2,63890.0
2019-09-11 15:40:00,111.17,111.35,111.04,111.06,105559.0,111.17,111.35,111.04,111.06,105559.0
2019-09-11 15:50:00,111.06,111.57,111.05,111.34,290960.0,111.06,111.57,111.05,111.34,290960.0
2019-09-12 09:30:00,111.83,112.4,111.81,112.14,48972.0,111.83,112.4,111.81,112.14,48972.0
2019-09-12 09:40:00,112.23,112.24,111.1,111.14,15477.0,112.23,112.24,111.1,111.14,15477.0
2019-09-12 09:50:00,111.1,111.87,111.01,111.87,25341.0,111.1,111.87,111.01,111.87,25341.0
2019-09-12 10:00:00,111.77,111.77,111.3,111.32,21555.0,111.77,111.77,111.3,111.32,21555.0
2019-09-12 10:10:00,111.3,112.11,111.21,112.11,146618.0,111.3,112.11,111.21,112.11,146618.0
2019-09-12 10:20:00,112.08,112.19,111.99,111.99,42631.0,112.08,112.19,111.99,111.99,42631.0
2019-09-12 10:30:00,112.02,112.16,111.82,112.11,22004.0,112.02,112.16,111.82,112.11,22004.0
2019-09-12 10:40:00,112.05,112.13,111.98,112.11,21259.0,112.05,112.13,111.98,112.11,21259.0
2019-09-12 10:50:00,112.13,112.2,111.67,111.94,28175.0,112.13,112.2,111.67,111.94,28175.0
2019-09-12 11:00:00,111.9,111.94,111.7,111.76,9448.0,111.9,111.94,111.7,111.76,9448.0
2019-09-12 11:10:00,111.73,111.8,111.56,111.67,30199.0,111.73,111.8,111.56,111.67,30199.0
2019-09-12 11:20:00,111.67,111.74,111.64,111.66,16347.0,111.67,111.74,111.64,111.66,16347.0
2019-09-12 11:30:00,111.69,111.76,111.61,111.65,18949.0,111.69,111.76,111.61,111.65,18949.0
2019-09-12 11:40:00,111.66,111.78,111.63,111.74,7345.0,111.66,111.78,111.63,111.74,7345.0
2019-09-12 11:50:00,111.74,111.84,111.66,111.68,16768.0,111.74,111.84,111.66,111.68,16768.0
2019-09-12 12:00:00,111.68,111.76,111.64,111.64,8489.0,111.68,111.76,111.64,111.64,8489.0
2019-09-12 12:10:00,111.67,111.78,111.57,111.61,10086.0,111.67,111.78,111.57,111.61,10086.0
2019-09-12 12:20:00,111.65,111.86,111.61,111.79,29895.0,111.65,111.86,111.61,111.79,29895.0
2019-09-12 12:30:00,111.79,111.89,111.74,111.87,11353.0,111.79,111.89,111.74,111.87,11353.0
2019-09-12 12:40:00,111.87,111.93,111.8,111.86,22949.0,111.87,111.93,111.8,111.86,22949.0
2019-09-12 12:50:00,111.86,111.92,111.83,111.84,21954.0,111.86,111.92,111.83,111.84,21954.0
2019-09-12 13:00:00,111.83,112.22,111.82,112.17,40584.0,111.83,112.22,111.82,112.17,40584.0
2019-09-12 13:10:00,112.2,112.2,112.07,112.11,10689.0,112.2,112.2,112.07,112.11,10689.0
2019-09-12 13:20:00,112.11,112.19,112.07,112.19,21845.0,112.11,112.19,112.07,112.19,21845.0
2019-09-12 13:30:00,112.17,112.6,112.15,112.57,28225.0,112.17,112.6,112.15,112.57,28225.0
2019-09-12 13:40:00,112.6,112.83,112.56,112.76,26848.0,112.6,112.83,112.56,112.76,26848.0
2019-09-12 13:50:00,112.76,112.86,112.64,112.67,11302.0,112.76,112.86,112.64,112.67,11302.0
2019-09-12 14:00:00,112.65,112.77,112.58,112.76,22540.0,112.65,112.77,112.58,112.76,22540.0
2019-09-12 14:10:00,112.79,112.91,112.53,112.68,31235.0,112.79,112.91,112.53,112.68,31235.0
2019-09-12 14:20:00,112.66,112.79,112.61,112.79,8251.0,112.66,112.79,112.61,112.79,8251.0
2019-09-12 14:30:00,112.76,112.86,112.74,112.76,12062.0,112.76,112.86,112.74,112.76,12062.0
2019-09-12 14:40:00,112.77,112.87,112.62,112.64,17645.0,112.77,112.87,112.62,112.64,17645.0
2019-09-12 14:50:00,112.66,112.67,112.45,112.45,20225.0,112.66,112.67,112.45,112.45,20225.0
2019-09-12 15:00:00,112.47,112.6,112.37,112.48,20126.0,112.47,112.6,112.37,112.48,20126.0
2019-09-12 15:10:00,112.47,112.54,112.35,112.35,33135.0,112.47,112.54,112.35,112.35,33135.0
2019-09-12 15:20:00,112.39,112.49,112.17,112.24,32489.0,112.39,112.49,112.17,112.24,32489.0
2019-09-12 15:30:00,112.26,112.36,111.72,111.83,54479.0,112.26,112.36,111.72,111.83,54479.0
2019-09-12 15:40:00,111.83,112.07,111.65,111.93,44880.0,111.83,112.07,111.65,111.93,44880.0
2019-09-12 15:50:00,111.93,112.05,111.86,111.94,88491.0,111.93,112.05,111.86,111.94,88491.0
2019-09-13 09:30:00,111.89,112.0,111.51,111.78,17367.0,111.89,112.0,111.51,111.78,17367.0
2019-09-13 09:40:00,111.68,112.18,111.61,112.05,41915.0,111.68,112.18,111.61,112.05,41915.0
2019-09-13 09:50:00,112.09,112.2,111.91,111.99,60045.0,112.09,112.2,111.91,111.99,60045.0
2019-09-13 10:00:00,111.95,112.45,111.87,112.14,69686.0,111.95,112.45,111.87,112.14,69686.0
2019-09-13 10:10:00,112.13,112.24,112.05,112.05,24456.0,112.13,112.24,112.05,112.05,24456.0
2019-09-13 10:20:00,111.92,112.33,111.91,112.17,11754.0,111.92,112.33,111.91,112.17,11754.0
2019-09-13 10:30:00,112.15,112.15,111.62,111.64,12320.0,112.15,112.15,111.62,111.64,12320.0
2019-09-13 10:40:00,111.64,111.91,111.63,111.9,20605.0,111.64,111.91,111.63,111.9,20605.0
2019-09-13 10:50:00,111.87,112.13,111.87,111.98,21442.0,111.87,112.13,111.87,111.98,21442.0
2019-09-13 11:00:00,112.01,112.34,112.0,112.31,18880.0,112.01,112.34,112.0,112.31,18880.0
2019-09-13 11:10:00,112.31,112.46,112.3,112.42,8994.0,112.31,112.46,112.3,112.42,8994.0
2019-09-13 11:20:00,112.41,112.45,112.09,112.16,15358.0,112.41,112.45,112.09,112.16,15358.0
2019-09-13 11:30:00,112.14,112.56,112.09,112.56,67090.0,112.14,112.56,112.09,112.56,67090.0
2019-09-13 11:40:00,112.56,112.71,112.49,112.54,21926.0,112.56,112.71,112.49,112.54,21926.0
2019-09-13 11:50:00,112.55,112.6,112.43,112.47,13957.0,112.55,112.6,112.43,112.47,13957.0
2019-09-13 12:00:00,112.46,112.76,112.37,112.76,14547.0,112.46,112.76,112.37,112.76,14547.0
2019-09-13 12:10:00,112.76,112.76,112.65,112.7,14266.0,112.76,112.76,112.65,112.7,14266.0
2019-09-13 12:20:00,112.68,112.69,112.48,112.53,13659.0,112.68,112.69,112.48,112.53,13659.0
2019-09-13 12:30:00,112.53,112.63,112.48,112.53,16114.0,112.53,112.63,112.48,112.53,16114.0
2019-09-13 12:40:00,112.54,112.54,112.44,112.46,6651.0,112.54,112.54,112.44,112.46,6651.0
2019-09-13 12:50:00,112.46,112.59,112.33,112.36,9383.0,112.46,112.59,112.33,112.36,9383.0
2019-09-13 13:00:00,112.35,112.39,112.26,112.35,7650.0,112.35,112.39,112.26,112.35,7650.0
2019-09-13 13:10:00,112.35,112.41,112.31,112.36,13018.0,112.35,112.41,112.31,112.36,13018.0
2019-09-13 13:20:00,112.39,112.42,112.27,112.28,13166.0,112.39,112.42,112.27,112.28,13166.0
2019-09-13 13:30:00,112.27,112.37,112.17,112.35,14423.0,112.27,112.37,112.17,112.35,14423.0
2019-09-13 13:40:00,112.36,112.5,112.24,112.45,13962.0,112.36,112.5,112.24,112.45,13962.0
2019-09-13 13:50:00,112.46,112.56,112.43,112.43,9394.0,112.46,112.56,112.43,112.43,9394.0
2019-09-13 14:00:00,112.42,112.53,112.36,112.48,14278.0,112.42,112.53,112.36,112.48,14278.0
2019-09-13 14:10:00,112.44,112.55,112.42,112.47,9399.0,112.44,112.55,112.42,112.47,9399.0
2019-09-13 14:20:00,112.5,112.58,112.48,112.53,15674.0,112.5,112.58,112.48,112.53,15674.0
2019-09-13 14:30:00,112.55,112.66,112.5,112.6,16768.0,112.55,112.66,112.5,112.6,16768.0
2019-09-13 14:40:00,112.61,112.66,112.53,112.57,18573.0,112.61,112.66,112.53,112.57,18573.0
2019-09-13 14:50:00,112.58,112.71,112.56,112.68,20917.0,112.58,112.71,112.56,112.68,20917.0
2019-09-13 15:00:00,112.67,112.69,112.53,112.57,22422.0,112.67,112.69,112.53,112.57,22422.0
2019-09-13 15:10:00,112.57,112.59,112.52,112.54,20059.0,112.57,112.59,112.52,112.54,20059.0
2019-09-13 15:20:00,112.54,112.54,112.35,112.36,25401.0,112.54,112.54,112.35,112.36,25401.0
2019-09-13 15:30:00,112.36,112.42,112.33,112.37,27977.0,112.36,112.42,112.33,112.37,27977.0
2019-09-13 15:40:00,112.37,112.65,112.32,112.65,71674.0,112.37,112.65,112.32,112.65,71674.0
2019-09-13 15:50:00,112.67,113.12,112.65,112.86,321714.0,112.67,113.12,112.65,112.86,321714.0
2019-09-16 09:30:00,112.09,112.14,111.15,111.32,99108.0,112.09,112.14,111.15,111.32,99108.0
2019-09-16 09:40:00,111.38,111.59,111.18,111.53,19727.0,111.38,111.59,111.18,111.53,19727.0
2019-09-16 09:50:00,111.54,111.86,111.44,111.78,19271.0,111.54,111.86,111.44,111.78,19271.0
2019-09-16 10:00:00,111.78,111.89,111.61,111.63,17865.0,111.78,111.89,111.61,111.63,17865.0
2019-09-16 10:10:00,111.67,111.67,111.25,111.31,45637.0,111.67,111.67,111.25,111.31,45637.0
2019-09-16 10:20:00,111.26,111.4,111.1,111.16,41284.0,111.26,111.4,111.1,111.16,41284.0
2019-09-16 10:30:00,111.17,111.19,110.78,111.07,28061.0,111.17,111.19,110.78,111.07,28061.0
2019-09-16 10:40:00,111.06,111.47,111.03,111.38,18767.0,111.06,111.47,111.03,111.38,18767.0
2019-09-16 10:50:00,111.4,111.42,110.95,110.95,21858.0,111.4,111.42,110.95,110.95,21858.0
2019-09-16 11:00:00,111.01,111.11,110.84,111.11,22426.0,111.01,111.11,110.84,111.11,22426.0
2019-09-16 11:10:00,111.08,111.24,111.04,111.06,17956.0,111.08,111.24,111.04,111.06,17956.0
2019-09-16 11:20:00,111.06,111.06,110.94,110.98,16142.0,111.06,111.06,110.94,110.98,16142.0
2019-09-16 11:30:00,111.0,111.13,110.64,110.65,29771.0,111.0,111.13,110.64,110.65,29771.0
2019-09-16 11:40:00,110.72,110.74,110.56,110.63,13963.0,110.72,110.74,110.56,110.63,13963.0
2019-09-16 11:50:00,110.59,110.68,110.57,110.62,18590.0,110.59,110.68,110.57,110.62,18590.0
2019-09-16 12:00:00,110.65,110.79,110.58,110.63,32291.0,110.65,110.79,110.58,110.63,32291.0
2019-09-16 12:10:00,110.61,110.71,110.47,110.71,40880.0,110.61,110.71,110.47,110.71,40880.0
2019-09-16 12:20:00,110.68,110.9,110.64,110.84,9119.0,110.68,110.9,110.64,110.84,9119.0
2019-09-16 12:30:00,110.81,110.88,110.72,110.72,7229.0,110.81,110.88,110.72,110.72,7229.0
2019-09-16 12:40:00,110.71,110.71,110.55,110.58,13500.0,110.71,110.71,110.55,110.58,13500.0
2019-09-16 12:50:00,110.57,110.64,110.48,110.48,9633.0,110.57,110.64,110.48,110.48,9633.0
2019-09-16 13:00:00,110.46,110.49,110.36,110.47,10269.0,110.46,110.49,110.36,110.47,10269.0
2019-09-16 13:10:00,110.46,110.48,110.06,110.1,29885.0,110.46,110.48,110.06,110.1,29885.0
2019-09-16 13:20:00,110.08,110.15,110.01,110.1,17813.0,110.08,110.15,110.01,110.1,17813.0
2019-09-16 13:30:00,110.12,110.23,110.08,110.16,35692.0,110.12,110.23,110.08,110.16,35692.0
2019-09-16 13:40:00,110.15,110.38,110.15,110.38,16681.0,110.15,110.38,110.15,110.38,16681.0
2019-09-16 13:50:00,110.35,110.45,110.3,110.3,13036.0,110.35,110.45,110.3,110.3,13036.0
2019-09-16 14:00:00,110.28,110.32,109.76,109.78,37169.0,110.28,110.32,109.76,109.78,37169.0
2019-09-16 14:10:00,109.8,109.83,109.56,109.59,33780.0,109.8,109.83,109.56,109.59,33780.0
2019-09-16 14:20:00,109.61,109.84,109.54,109.59,30502.0,109.61,109.84,109.54,109.59,30502.0
2019-09-16 14:30:00,109.55,109.8,109.54,109.8,24302.0,109.55,109.8,109.54,109.8,24302.0
2019-09-16 14:40:00,109.81,109.87,109.76,109.87,17520.0,109.81,109.87,109.76,109.87,17520.0
2019-09-16 14:50:00,109.89,110.08,109.85,109.94,36124.0,109.89,110.08,109.85,109.94,36124.0
2019-09-16 15:00:00,109.97,110.18,109.95,110.04,24802.0,109.97,110.18,109.95,110.04,24802.0
2019-09-16 15:10:00,110.04,110.33,110.04,110.26,46802.0,110.04,110.33,110.04,110.26,46802.0
2019-09-16 15:20:00,110.27,110.3,110.05,110.06,33035.0,110.27,110.3,110.05,110.06,33035.0
2019-09-16 15:30:00,110.06,110.09,109.82,109.88,53157.0,110.06,110.09,109.82,109.88,53157.0
2019-09-16 15:40:00,109.88,109.92,109.7,109.7,55132.0,109.88,109.92,109.7,109.7,55132.0
2019-09-16 15:50:00,109.7,109.81,109.51,109.54,135678.0,109.7,109.81,109.51,109.54,135678.0
2019-09-17 09:30:00,109.74,110.36,109.56,110.18,31271.0,109.74,110.36,109.56,110.18,31271.0
2019-09-17 09:40:00,110.17,110.74,110.17,110.59,24459.0,110.17,110.74,110.17,110.59,24459.0
2019-09-17 09:50:00,110.54,110.58,110.28,110.53,24108.0,110.54,110.58,110.28,110.53,24108.0
2019-09-17 10:00:00,110.6,110.6,109.83,109.96,68417.0,110.6,110.6,109.83,109.96,68417.0
2019-09-17 10:10:00,110.01,110.24,109.91,110.24,20221.0,110.01,110.24,109.91,110.24,20221.0
2019-09-17 10:20:00,110.28,110.46,110.19,110.42,14579.0,110.28,110.46,110.19,110.42,14579.0
2019-09-17 10:30:00,110.37,110.72,110.37,110.64,18767.0,110.37,110.72,110.37,110.64,18767.0
2019-09-17 10:40:00,110.63,110.72,110.45,110.49,11174.0,110.63,110.72,110.45,110.49,11174.0
2019-09-17 10:50:00,110.51,110.57,110.37,110.41,5966.0,110.51,110.57,110.37,110.41,5966.0
2019-09-17 11:00:00,110.42,110.48,110.3,110.36,8601.0,110.42,110.48,110.3,110.36,8601.0
2019-09-17 11:10:00,110.37,110.37,110.19,110.22,8275.0,110.37,110.37,110.19,110.22,8275.0
2019-09-17 11:20:00,110.22,110.45,110.17,110.21,7645.0,110.22,110.45,110.17,110.21,7645.0
2019-09-17 11:30:00,110.23,110.3,110.21,110.24,5140.0,110.23,110.3,110.21,110.24,5140.0
2019-09-17 11:40:00,110.24,110.29,110.18,110.22,7650.0,110.24,110.29,110.18,110.22,7650.0
2019-09-17 11:50:00,110.22,110.26,110.14,110.16,7134.0,110.22,110.26,110.14,110.16,7134.0
2019-09-17 12:00:00,110.18,110.18,109.92,109.97,33041.0,110.18,110.18,109.92,109.97,33041.0
2019-09-17 12:10:00,109.97,109.99,109.84,109.84,8539.0,109.97,109.99,109.84,109.84,8539.0
2019-09-17 12:20:00,109.86,109.86,109.73,109.85,10360.0,109.86,109.86,109.73,109.85,10360.0
2019-09-17 12:30:00,109.84,109.84,109.65,109.65,5025.0,109.84,109.84,109.65,109.65,5025.0
2019-09-17 12:40:00,109.67,109.71,109.55,109.58,7193.0,109.67,109.71,109.55,109.58,7193.0
2019-09-17 12:50:00,109.55,109.59,109.52,109.58,9171.0,109.55,109.59,109.52,109.58,9171.0
2019-09-17 13:00:00,109.57,109.57,109.42,109.45,8847.0,109.57,109.57,109.42,109.45,8847.0
2019-09-17 13:10:00,109.43,109.43,109.26,109.28,14865.0,109.43,109.43,109.26,109.28,14865.0
2019-09-17 13:20:00,109.28,109.41,109.25,109.35,13378.0,109.28,109.41,109.25,109.35,13378.0
2019-09-17 13:30:00,109.37,109.48,109.36,109.46,8904.0,109.37,109.48,109.36,109.46,8904.0
2019-09-17 13:40:00,109.47,109.74,109.47,109.74,27944.0,109.47,109.74,109.47,109.74,27944.0
2019-09-17 13:50:00,109.74,110.08,109.74,109.95,17647.0,109.74,110.08,109.74,109.95,17647.0
2019-09-17 14:00:00,109.96,110.25,109.94,110.09,17240.0,109.96,110.25,109.94,110.09,17240.0
2019-09-17 14:10:00,110.15,110.31,110.15,110.31,12415.0,110.15,110.31,110.15,110.31,12415.0
2019-09-17 14:20:00,110.37,110.52,110.37,110.5,17219.0,110.37,110.52,110.37,110.5,17219.0
2019-09-17 14:30:00,110.49,110.54,110.38,110.4,19298.0,110.49,110.54,110.38,110.4,19298.0
2019-09-17 14:40:00,110.4,110.51,110.36,110.51,11682.0,110.4,110.51,110.36,110.51,11682.0
2019-09-17 14:50:00,110.5,110.62,110.49,110.5,19522.0,110.5,110.62,110.49,110.5,19522.0
2019-09-17 15:00:00,110.5,110.57,110.45,110.57,17831.0,110.5,110.57,110.45,110.57,17831.0
2019-09-17 15:10:00,110.57,110.67,110.57,110.64,15474.0,110.57,110.67,110.57,110.64,15474.0
2019-09-17 15:20:00,110.65,110.73,110.61,110.73,27296.0,110.65,110.73,110.61,110.73,27296.0
2019-09-17 15:30:00,110.72,110.93,110.69,110.92,54836.0,110.72,110.93,110.69,110.92,54836.0
2019-09-17 15:40:00,110.93,111.05,110.86,110.97,47714.0,110.93,111.05,110.86,110.97,47714.0
2019-09-17 15:50:00,110.99,111.1,110.91,111.04,68501.0,110.99,111.1,110.91,111.04,68501.0
2019-09-18 09:30:00,111.36,112.14,111.05,111.3,68123.0,111.36,112.14,111.05,111.3,68123.0
2019-09-18 09:40:00,111.43,111.43,110.57,110.57,17727.0,111.43,111.43,110.57,110.57,17727.0
2019-09-18 09:50:00,110.55,110.9,110.38,110.89,26532.0,110.55,110.9,110.38,110.89,26532.0
2019-09-18 10:00:00,110.82,111.23,110.77,111.07,22857.0,110.82,111.23,110.77,111.07,22857.0
2019-09-18 10:10:00,111.12,111.32,111.07,111.2,18772.0,111.12,111.32,111.07,111.2,18772.0
2019-09-18 10:20:00,111.17,111.5,111.08,111.41,11860.0,111.17,111.5,111.08,111.41,11860.0
2019-09-18 10:30:00,111.47,111.57,111.37,111.48,6261.0,111.47,111.57,111.37,111.48,6261.0
2019-09-18 10:40:00,111.47,111.54,111.34,111.36,8969.0,111.47,111.54,111.34,111.36,8969.0
2019-09-18 10:50:00,111.34,111.42,111.26,111.3,7464.0,111.34,111.42,111.26,111.3,7464.0
2019-09-18 11:00:00,111.26,111.28,111.13,111.19,20808.0,111.26,111.28,111.13,111.19,20808.0
2019-09-18 11:10:00,111.17,111.18,110.78,110.79,14314.0,111.17,111.18,110.78,110.79,14314.0
2019-09-18 11:20:00,110.78,110.83,110.63,110.75,16316.0,110.78,110.83,110.63,110.75,16316.0
2019-09-18 11:30:00,110.74,110.95,110.72,110.85,14455.0,110.74,110.95,110.72,110.85,14455.0
2019-09-18 11:40:00,110.81,110.81,110.71,110.75,8781.0,110.81,110.81,110.71,110.75,8781.0
2019-09-18 11:50:00,110.78,110.91,110.75,110.8,10094.0,110.78,110.91,110.75,110.8,10094.0
2019-09-18 12:00:00,110.84,110.87,110.76,110.8,4669.0,110.84,110.87,110.76,110.8,4669.0
2019-09-18 12:10:00,110.8,110.92,110.78,110.9,5836.0,110.8,110.92,110.78,110.9,5836.0
2019-09-18 12:20:00,110.94,110.95,110.86,110.86,4673.0,110.94,110.95,110.86,110.86,4673.0
2019-09-18 12:30:00,110.87,111.1,110.86,111.09,11110.0,110.87,111.1,110.86,111.09,11110.0
2019-09-18 12:40:00,111.09,111.18,111.06,111.18,7110.0,111.09,111.18,111.06,111.18,7110.0
2019-09-18 12:50:00,111.2,111.22,111.09,111.14,7359.0,111.2,111.22,111.09,111.14,7359.0
2019-09-18 13:00:00,111.13,111.17,111.06,111.17,8700.0,111.13,111.17,111.06,111.17,8700.0
2019-09-18 13:10:00,111.18,111.3,111.1,111.3,11826.0,111.18,111.3,111.1,111.3,11826.0
2019-09-18 13:20:00,111.3,111.35,111.01,111.01,9629.0,111.3,111.35,111.01,111.01,9629.0
2019-09-18 13:30:00,111.03,111.12,111.0,111.09,4607.0,111.03,111.12,111.0,111.09,4607.0
2019-09-18 13:40:00,111.13,111.25,111.07,111.25,6842.0,111.13,111.25,111.07,111.25,6842.0
2019-09-18 13:50:00,111.25,111.36,111.19,111.35,25035.0,111.25,111.36,111.19,111.35,25035.0
2019-09-18 14:00:00,111.33,111.34,110.74,110.92,16941.0,111.33,111.34,110.74,110.92,16941.0
2019-09-18 14:10:00,110.97,110.97,110.43,110.64,11820.0,110.97,110.97,110.43,110.64,11820.0
2019-09-18 14:20:00,110.58,110.74,110.47,110.68,13271.0,110.58,110.74,110.47,110.68,13271.0
2019-09-18 14:30:00,110.66,110.97,110.6,110.89,27642.0,110.66,110.97,110.6,110.89,27642.0
2019-09-18 14:40:00,110.85,110.96,110.56,110.7,23489.0,110.85,110.96,110.56,110.7,23489.0
2019-09-18 14:50:00,110.71,111.21,110.66,111.14,25569.0,110.71,111.21,110.66,111.14,25569.0
2019-09-18 15:00:00,111.12,111.25,111.01,111.18,23350.0,111.12,111.25,111.01,111.18,23350.0
2019-09-18 15:10:00,111.17,111.33,111.13,111.24,37652.0,111.17,111.33,111.13,111.24,37652.0
2019-09-18 15:20:00,111.25,111.35,111.16,111.33,32155.0,111.25,111.35,111.16,111.33,32155.0
2019-09-18 15:30:00,111.33,111.63,111.31,111.45,46185.0,111.33,111.63,111.31,111.45,46185.0
2019-09-18 15:40:00,111.45,111.88,111.45,111.87,78020.0,111.45,111.88,111.45,111.87,78020.0
2019-09-18 15:50:00,111.88,112.27,111.83,112.25,279155.0,111.88,112.27,111.83,112.25,279155.0
2019-09-19 09:30:00,112.59,112.92,112.22,112.5,36678.0,112.59,112.92,112.22,112.5,36678.0
2019-09-19 09:40:00,112.49,112.8,112.45,112.64,56310.0,112.49,112.8,112.45,112.64,56310.0
2019-09-19 09:50:00,112.64,112.75,112.55,112.72,49977.0,112.64,112.75,112.55,112.72,49977.0
2019-09-19 10:00:00,112.72,112.73,112.38,112.39,30888.0,112.72,112.73,112.38,112.39,30888.0
2019-09-19 10:10:00,112.39,112.52,112.29,112.41,17479.0,112.39,112.52,112.29,112.41,17479.0
2019-09-19 10:20:00,112.41,112.41,112.14,112.2,14334.0,112.41,112.41,112.14,112.2,14334.0
2019-09-19 10:30:00,112.23,112.37,112.23,112.27,10205.0,112.23,112.37,112.23,112.27,10205.0
2019-09-19 10:40:00,112.26,112.26,112.09,112.22,10879.0,112.26,112.26,112.09,112.22,10879.0
2019-09-19 10:50:00,112.2,112.22,112.12,112.19,11812.0,112.2,112.22,112.12,112.19,11812.0
2019-09-19 11:00:00,112.21,112.24,112.1,112.2,15916.0,112.21,112.24,112.1,112.2,15916.0
2019-09-19 11:10:00,112.2,112.24,112.01,112.03,19746.0,112.2,112.24,112.01,112.03,19746.0
2019-09-19 11:20:00,112.03,112.19,112.02,112.12,14412.0,112.03,112.19,112.02,112.12,14412.0
2019-09-19 11:30:00,112.11,112.14,111.89,111.89,12043.0,112.11,112.14,111.89,111.89,12043.0
2019-09-19 11:40:00,111.94,111.94,111.72,111.8,8181.0,111.94,111.94,111.72,111.8,8181.0
2019-09-19 11:50:00,111.77,111.94,111.73,111.92,11310.0,111.77,111.94,111.73,111.92,11310.0
2019-09-19 12:00:00,111.94,112.06,111.91,111.98,17561.0,111.94,112.06,111.91,111.98,17561.0
2019-09-19 12:10:00,111.98,111.99,111.84,111.84,7106.0,111.98,111.99,111.84,111.84,7106.0
2019-09-19 12:20:00,111.84,111.93,111.8,111.91,20861.0,111.84,111.93,111.8,111.91,20861.0
2019-09-19 12:30:00,111.89,112.02,111.86,111.98,10801.0,111.89,112.02,111.86,111.98,10801.0
2019-09-19 12:40:00,111.98,112.02,111.95,111.99,39218.0,111.98,112.02,111.95,111.99,39218.0
2019-09-19 12:50:00,112.0,112.2,111.97,111.97,50957.0,112.0,112.2,111.97,111.97,50957.0
2019-09-19 13:00:00,111.99,112.27,111.98,112.23,71978.0,111.99,112.27,111.98,112.23,71978.0
2019-09-19 13:10:00,112.23,112.23,112.07,112.13,11125.0,112.23,112.23,112.07,112.13,11125.0
2019-09-19 13:20:00,112.13,112.21,112.11,112.19,10546.0,112.13,112.21,112.11,112.19,10546.0
2019-09-19 13:30:00,112.19,112.21,111.98,112.14,16992.0,112.19,112.21,111.98,112.14,16992.0
2019-09-19 13:40:00,112.12,112.22,112.09,112.2,14605.0,112.12,112.22,112.09,112.2,14605.0
2019-09-19 13:50:00,112.2,112.45,112.15,112.42,17964.0,112.2,112.45,112.15,112.42,17964.0
2019-09-19 14:00:00,112.4,112.41,112.22,112.37,27235.0,112.4,112.41,112.22,112.37,27235.0
2019-09-19 14:10:00,112.38,112.42,112.29,112.31,14223.0,112.38,112.42,112.29,112.31,14223.0
2019-09-19 14:20:00,112.32,112.32,112.18,112.23,8300.0,112.32,112.32,112.18,112.23,8300.0
2019-09-19 14:30:00,112.23,112.26,112.08,112.1,9806.0,112.23,112.26,112.08,112.1,9806.0
2019-09-19 14:40:00,112.1,112.15,111.99,112.01,10950.0,112.1,112.15,111.99,112.01,10950.0
2019-09-19 14:50:00,112.01,112.04,111.9,111.99,11160.0,112.01,112.04,111.9,111.99,11160.0
2019-09-19 15:00:00,111.98,112.05,111.93,112.05,18630.0,111.98,112.05,111.93,112.05,18630.0
2019-09-19 15:10:00,112.05,112.11,111.92,111.97,19132.0,112.05,112.11,111.92,111.97,19132.0
2019-09-19 15:20:00,111.97,112.13,111.97,112.05,26271.0,111.97,112.13,111.97,112.05,26271.0
2019-09-19 15:30:00,112.05,112.05,111.92,112.02,34258.0,112.05,112.05,111.92,112.02,34258.0
2019-09-19 15:40:00,112.03,112.09,111.82,111.86,39076.0,112.03,112.09,111.82,111.86,39076.0
2019-09-19 15:50:00,111.87,111.89,111.68,111.73,139552.0,111.87,111.89,111.68,111.73,139552.0
2019-09-20 09:30:00,111.88,112.9,111.88,112.37,337759.0,111.88,112.9,111.88,112.37,337759.0
2019-09-20 09:40:00,112.41,112.63,112.19,112.6,25372.0,112.41,112.63,112.19,112.6,25372.0
2019-09-20 09:50:00,112.65,112.82,112.58,112.78,11173.0,112.65,112.82,112.58,112.78,11173.0
2019-09-20 10:00:00,112.78,113.2,112.72,113.12,49512.0,112.78,113.2,112.72,113.12,49512.0
2019-09-20 10:10:00,113.12,113.19,112.97,113.1,27368.0,113.12,113.19,112.97,113.1,27368.0
2019-09-20 10:20:00,113.09,113.14,112.96,112.96,25833.0,113.09,113.14,112.96,112.96,25833.0
2019-09-20 10:30:00,113.01,113.2,113.0,113.11,25314.0,113.01,113.2,113.0,113.11,25314.0
2019-09-20 10:40:00,113.08,113.1,112.76,112.76,17865.0,113.08,113.1,112.76,112.76,17865.0
2019-09-20 10:50:00,112.75,112.79,112.42,112.52,40976.0,112.75,112.79,112.42,112.52,40976.0
2019-09-20 11:00:00,112.5,112.51,112.26,112.42,23830.0,112.5,112.51,112.26,112.42,23830.0
2019-09-20 11:10:00,112.39,112.72,112.39,112.67,14143.0,112.39,112.72,112.39,112.67,14143.0
2019-09-20 11:20:00,112.67,112.88,112.59,112.84,8235.0,112.67,112.88,112.59,112.84,8235.0
2019-09-20 11:30:00,112.81,112.89,112.74,112.89,27918.0,112.81,112.89,112.74,112.89,27918.0
2019-09-20 11:40:00,112.92,113.2,112.92,113.14,35323.0,112.92,113.2,112.92,113.14,35323.0
2019-09-20 11:50:00,113.14,113.19,113.02,113.03,19485.0,113.14,113.19,113.02,113.03,19485.0
2019-09-20 12:00:00,113.04,113.04,112.87,113.0,9547.0,113.04,113.04,112.87,113.0,9547.0
2019-09-20 12:10:00,112.96,113.1,112.96,113.04,10846.0,112.96,113.1,112.96,113.04,10846.0
2019-09-20 12:20:00,113.07,113.09,112.96,113.0,7549.0,113.07,113.09,112.96,113.0,7549.0
2019-09-20 12:30:00,112.99,113.18,112.98,113.16,42483.0,112.99,113.18,112.98,113.16,42483.0
2019-09-20 12:40:00,113.11,113.25,113.11,113.18,7310.0,113.11,113.25,113.11,113.18,7310.0
2019-09-20 12:50:00,113.17,113.67,113.16,113.54,175071.0,113.17,113.67,113.16,113.54,175071.0
2019-09-20 13:00:00,113.49,113.54,113.01,113.14,16507.0,113.49,113.54,113.01,113.14,16507.0
2019-09-20 13:10:00,113.14,113.19,111.95,112.44,139754.0,113.14,113.19,111.95,112.44,139754.0
2019-09-20 13:20:00,112.43,112.43,111.94,112.06,47741.0,112.43,112.43,111.94,112.06,47741.0
2019-09-20 13:30:00,112.08,112.3,112.01,112.26,36276.0,112.08,112.3,112.01,112.26,36276.0
2019-09-20 13:40:00,112.29,112.31,112.12,112.12,24806.0,112.29,112.31,112.12,112.12,24806.0
2019-09-20 13:50:00,112.11,112.12,111.63,111.85,53517.0,112.11,112.12,111.63,111.85,53517.0
2019-09-20 14:00:00,111.86,112.23,111.86,111.93,20116.0,111.86,112.23,111.86,111.93,20116.0
2019-09-20 14:10:00,111.91,111.97,111.71,111.97,27212.0,111.91,111.97,111.71,111.97,27212.0
2019-09-20 14:20:00,111.97,112.0,111.78,111.96,19035.0,111.97,112.0,111.78,111.96,19035.0
2019-09-20 14:30:00,111.93,112.0,111.77,111.8,29831.0,111.93,112.0,111.77,111.8,29831.0
2019-09-20 14:40:00,111.8,111.81,111.56,111.74,44338.0,111.8,111.81,111.56,111.74,44338.0
2019-09-20 14:50:00,111.77,111.77,111.51,111.59,24342.0,111.77,111.77,111.51,111.59,24342.0
2019-09-20 15:00:00,111.58,111.66,111.5,111.56,11922.0,111.58,111.66,111.5,111.56,11922.0
2019-09-20 15:10:00,111.57,111.65,111.47,111.63,33059.0,111.57,111.65,111.47,111.63,33059.0
2019-09-20 15:20:00,111.64,111.83,111.63,111.83,31426.0,111.64,111.83,111.63,111.83,31426.0
2019-09-20 15:30:00,111.85,111.89,111.61,111.72,38593.0,111.85,111.89,111.61,111.72,38593.0
2019-09-20 15:40:00,111.73,111.89,111.53,111.63,57903.0,111.73,111.89,111.53,111.63,57903.0
2019-09-20 15:50:00,111.63,111.76,111.04,111.06,174463.0,111.63,111.76,111.04,111.06,174463.0
2019-09-23 09:30:00,111.49,112.21,111.1,111.85,39773.0,111.49,112.21,111.1,111.85,39773.0
2019-09-23 09:40:00,111.8,112.26,111.73,111.91,89761.0,111.8,112.26,111.73,111.91,89761.0
2019-09-23 09:50:00,111.97,112.27,111.93,112.05,18131.0,111.97,112.27,111.93,112.05,18131.0
2019-09-23 10:00:00,111.97,112.28,111.84,112.05,30315.0,111.97,112.28,111.84,112.05,30315.0
2019-09-23 10:10:00,112.04,112.5,112.04,112.34,18882.0,112.04,112.5,112.04,112.34,18882.0
2019-09-23 10:20:00,112.34,112.64,112.31,112.56,19622.0,112.34,112.64,112.31,112.56,19622.0
2019-09-23 10:30:00,112.52,112.6,112.33,112.33,57190.0,112.52,112.6,112.33,112.33,57190.0
2019-09-23 10:40:00,112.34,112.68,112.27,112.54,38179.0,112.34,112.68,112.27,112.54,38179.0
2019-09-23 10:50:00,112.56,113.0,112.55,112.88,17347.0,112.56,113.0,112.55,112.88,17347.0
2019-09-23 11:00:00,112.9,113.2,112.89,113.15,40924.0,112.9,113.2,112.89,113.15,40924.0
2019-09-23 11:10:00,113.16,113.16,112.93,113.14,33295.0,113.16,113.16,112.93,113.14,33295.0
2019-09-23 11:20:00,113.14,113.45,113.13,113.42,55713.0,113.14,113.45,113.13,113.42,55713.0
2019-09-23 11:30:00,113.44,113.7,113.43,113.55,47725.0,113.44,113.7,113.43,113.55,47725.0
2019-09-23 11:40:00,113.55,113.58,113.16,113.22,21689.0,113.55,113.58,113.16,113.22,21689.0
2019-09-23 11:50:00,113.18,113.18,112.86,112.99,14204.0,113.18,113.18,112.86,112.99,14204.0
2019-09-23 12:00:00,112.95,112.95,112.53,112.8,32919.0,112.95,112.95,112.53,112.8,32919.0
2019-09-23 12:10:00,112.77,112.77,112.6,112.76,50680.0,112.77,112.77,112.6,112.76,50680.0
2019-09-23 12:20:00,112.74,112.93,112.74,112.86,9354.0,112.74,112.93,112.74,112.86,9354.0
2019-09-23 12:30:00,112.83,113.04,112.79,112.98,25195.0,112.83,113.04,112.79,112.98,25195.0
2019-09-23 12:40:00,112.94,112.98,112.85,112.92,17369.0,112.94,112.98,112.85,112.92,17369.0
2019-09-23 12:50:00,112.9,113.07,112.9,113.01,9475.0,112.9,113.07,112.9,113.01,9475.0
2019-09-23 13:00:00,113.01,113.13,112.97,113.09,12602.0,113.01,113.13,112.97,113.09,12602.0
2019-09-23 13:10:00,113.09,113.43,113.04,113.43,21036.0,113.09,113.43,113.04,113.43,21036.0
2019-09-23 13:20:00,113.43,113.58,113.42,113.56,15320.0,113.43,113.58,113.42,113.56,15320.0
2019-09-23 13:30:00,113.54,113.58,113.4,113.43,7232.0,113.54,113.58,113.4,113.43,7232.0
2019-09-23 13:40:00,113.41,113.59,113.4,113.56,18495.0,113.41,113.59,113.4,113.56,18495.0
2019-09-23 13:50:00,113.56,113.61,113.47,113.49,22642.0,113.56,113.61,113.47,113.49,22642.0
2019-09-23 14:00:00,113.5,113.61,113.41,113.56,23330.0,113.5,113.61,113.41,113.56,23330.0
2019-09-23 14:10:00,113.55,113.6,113.47,113.55,18028.0,113.55,113.6,113.47,113.55,18028.0
2019-09-23 14:20:00,113.58,113.59,113.48,113.52,11017.0,113.58,113.59,113.48,113.52,11017.0
2019-09-23 14:30:00,113.5,113.57,113.47,113.5,15036.0,113.5,113.57,113.47,113.5,15036.0
2019-09-23 14:40:00,113.49,113.73,113.49,113.72,42436.0,113.49,113.73,113.49,113.72,42436.0
2019-09-23 14:50:00,113.72,113.88,113.63,113.64,26755.0,113.72,113.88,113.63,113.64,26755.0
2019-09-23 15:00:00,113.66,113.9,113.65,113.8,30916.0,113.66,113.9,113.65,113.8,30916.0
2019-09-23 15:10:00,113.83,113.94,113.71,113.86,22611.0,113.83,113.94,113.71,113.86,22611.0
2019-09-23 15:20:00,113.84,113.89,113.7,113.79,25314.0,113.84,113.89,113.7,113.79,25314.0
2019-09-23 15:30:00,113.81,113.83,113.42,113.42,33899.0,113.81,113.83,113.42,113.42,33899.0
2019-09-23 15:40:00,113.43,113.56,113.3,113.42,56690.0,113.43,113.56,113.3,113.42,56690.0
2019-09-23 15:50:00,113.4,113.59,113.35,113.44,177206.0,113.4,113.59,113.35,113.44,177206.0
2019-09-24 09:30:00,113.67,113.95,113.35,113.95,50045.0,113.67,113.95,113.35,113.95,50045.0
2019-09-24 09:40:00,113.9,114.39,113.73,114.24,41902.0,113.9,114.39,113.73,114.24,41902.0
2019-09-24 09:50:00,114.25,114.45,114.1,114.19,90281.0,114.25,114.45,114.1,114.19,90281.0
2019-09-24 10:00:00,114.16,114.34,114.0,114.34,24892.0,114.16,114.34,114.0,114.34,24892.0
2019-09-24 10:10:00,114.3,114.51,113.71,113.72,54739.0,114.3,114.51,113.71,113.72,54739.0
2019-09-24 10:20:00,113.71,113.78,113.09,113.1,53821.0,113.71,113.78,113.09,113.1,53821.0
2019-09-24 10:30:00,113.08,113.21,112.96,113.14,29325.0,113.08,113.21,112.96,113.14,29325.0
2019-09-24 10:40:00,113.16,113.18,112.94,113.12,32939.0,113.16,113.18,112.94,113.12,32939.0
2019-09-24 10:50:00,113.17,113.46,113.05,113.44,7375.0,113.17,113.46,113.05,113.44,7375.0
2019-09-24 11:00:00,113.44,113.44,113.01,113.08,12589.0,113.44,113.44,113.01,113.08,12589.0
2019-09-24 11:10:00,113.15,113.23,112.85,112.88,19439.0,113.15,113.23,112.85,112.88,19439.0
2019-09-24 11:20:00,112.92,112.96,112.5,112.83,21228.0,112.92,112.96,112.5,112.83,21228.0
2019-09-24 11:30:00,112.83,112.86,112.36,112.36,29940.0,112.83,112.86,112.36,112.36,29940.0
2019-09-24 11:40:00,112.38,112.54,112.01,112.5,19245.0,112.38,112.54,112.01,112.5,19245.0
2019-09-24 11:50:00,112.58,112.58,112.35,112.54,8294.0,112.58,112.58,112.35,112.54,8294.0
2019-09-24 12:00:00,112.47,112.86,112.38,112.83,8760.0,112.47,112.86,112.38,112.83,8760.0
2019-09-24 12:10:00,112.85,112.85,112.57,112.57,9288.0,112.85,112.85,112.57,112.57,9288.0
2019-09-24 12:20:00,112.58,112.71,112.06,112.27,15188.0,112.58,112.71,112.06,112.27,15188.0
2019-09-24 12:30:00,112.28,112.3,111.9,111.94,27224.0,112.28,112.3,111.9,111.94,27224.0
2019-09-24 12:40:00,111.97,112.16,111.82,112.16,5884.0,111.97,112.16,111.82,112.16,5884.0
2019-09-24 12:50:00,112.15,112.15,111.98,112.11,44630.0,112.15,112.15,111.98,112.11,44630.0
2019-09-24 13:00:00,112.11,112.56,112.07,112.56,17216.0,112.11,112.56,112.07,112.56,17216.0
2019-09-24 13:10:00,112.52,112.54,112.33,112.51,11385.0,112.52,112.54,112.33,112.51,11385.0
2019-09-24 13:20:00,112.51,112.67,112.4,112.51,15926.0,112.51,112.67,112.4,112.51,15926.0
2019-09-24 13:30:00,112.48,112.51,112.34,112.41,5426.0,112.48,112.51,112.34,112.41,5426.0
2019-09-24 13:40:00,112.4,112.62,112.38,112.59,13192.0,112.4,112.62,112.38,112.59,13192.0
2019-09-24 13:50:00,112.57,112.61,112.39,112.49,9365.0,112.57,112.61,112.39,112.49,9365.0
2019-09-24 14:00:00,112.51,112.53,112.37,112.41,10650.0,112.51,112.53,112.37,112.41,10650.0
2019-09-24 14:10:00,112.39,113.2,112.36,112.98,66153.0,112.39,113.2,112.36,112.98,66153.0
2019-09-24 14:20:00,112.93,113.0,112.84,112.92,12184.0,112.93,113.0,112.84,112.92,12184.0
2019-09-24 14:30:00,112.93,113.36,112.93,113.05,45026.0,112.93,113.36,112.93,113.05,45026.0
2019-09-24 14:40:00,113.09,113.41,113.0,113.34,68792.0,113.09,113.41,113.0,113.34,68792.0
2019-09-24 14:50:00,113.3,113.43,113.13,113.25,17842.0,113.3,113.43,113.13,113.25,17842.0
2019-09-24 15:00:00,113.23,113.35,113.05,113.23,22045.0,113.23,113.35,113.05,113.23,22045.0
2019-09-24 15:10:00,113.22,113.49,113.19,113.33,18785.0,113.22,113.49,113.19,113.33,18785.0
2019-09-24 15:20:00,113.33,113.33,112.98,113.2,26081.0,113.33,113.33,112.98,113.2,26081.0
2019-09-24 15:30:00,113.19,113.19,112.92,112.97,32837.0,113.19,113.19,112.92,112.97,32837.0
2019-09-24 15:40:00,112.97,113.28,112.95,113.25,43417.0,112.97,113.28,112.95,113.25,43417.0
2019-09-24 15:50:00,113.23,113.43,113.11,113.43,141873.0,113.23,113.43,113.11,113.43,141873.0
2019-09-25 09:30:00,113.37,114.16,113.13,113.51,31084.0,113.37,114.16,113.13,113.51,31084.0
2019-09-25 09:40:00,113.59,114.01,113.56,113.66,13869.0,113.59,114.01,113.56,113.66,13869.0
2019-09-25 09:50:00,113.62,113.62,112.22,112.47,64953.0,113.62,113.62,112.22,112.47,64953.0
2019-09-25 10:00:00,112.36,112.5,111.85,112.37,55617.0,112.36,112.5,111.85,112.37,55617.0
2019-09-25 10:10:00,112.47,112.65,112.24,112.65,6080.0,112.47,112.65,112.24,112.65,6080.0
2019-09-25 10:20:00,112.61,112.65,112.3,112.43,13289.0,112.61,112.65,112.3,112.43,13289.0
2019-09-25 10:30:00,112.45,112.84,112.45,112.8,12506.0,112.45,112.84,112.45,112.8,12506.0
2019-09-25 10:40:00,112.77,112.98,112.76,112.8,51874.0,112.77,112.98,112.76,112.8,51874.0
2019-09-25 10:50:00,112.77,113.4,112.67,113.07,59564.0,112.77,113.4,112.67,113.07,59564.0
2019-09-25 11:00:00,113.09,113.53,113.08,113.29,18890.0,113.09,113.53,113.08,113.29,18890.0
2019-09-25 11:10:00,113.31,113.55,113.28,113.51,24808.0,113.31,113.55,113.28,113.51,24808.0
2019-09-25 11:20:00,113.51,113.66,113.48,113.51,34334.0,113.51,113.66,113.48,113.51,34334.0
2019-09-25 11:30:00,113.55,113.55,113.08,113.11,8630.0,113.55,113.55,113.08,113.11,8630.0
2019-09-25 11:40:00,113.15,113.2,112.99,112.99,6016.0,113.15,113.2,112.99,112.99,6016.0
2019-09-25 11:50:00,112.91,113.08,112.87,113.08,10256.0,112.91,113.08,112.87,113.08,10256.0
2019-09-25 12:00:00,113.08,113.14,112.98,113.14,8175.0,113.08,113.14,112.98,113.14,8175.0
2019-09-25 12:10:00,113.13,113.13,112.71,112.81,10736.0,113.13,113.13,112.71,112.81,10736.0
2019-09-25 12:20:00,112.84,112.89,112.73,112.86,14331.0,112.84,112.89,112.73,112.86,14331.0
2019-09-25 12:30:00,112.86,112.86,112.65,112.67,10189.0,112.86,112.86,112.65,112.67,10189.0
2019-09-25 12:40:00,112.63,112.73,112.62,112.72,8644.0,112.63,112.73,112.62,112.72,8644.0
2019-09-25 12:50:00,112.71,112.8,112.63,112.65,8411.0,112.71,112.8,112.63,112.65,8411.0
2019-09-25 13:00:00,112.65,112.91,112.56,112.9,21502.0,112.65,112.91,112.56,112.9,21502.0
2019-09-25 13:10:00,112.84,112.94,112.81,112.81,7253.0,112.84,112.94,112.81,112.81,7253.0
2019-09-25 13:20:00,112.81,112.9,112.65,112.68,5938.0,112.81,112.9,112.65,112.68,5938.0
2019-09-25 13:30:00,112.67,112.72,112.61,112.61,7600.0,112.67,112.72,112.61,112.61,7600.0
2019-09-25 13:40:00,112.65,112.67,112.58,112.61,7078.0,112.65,112.67,112.58,112.61,7078.0
2019-09-25 13:50:00,112.57,112.66,112.51,112.62,16991.0,112.57,112.66,112.51,112.62,16991.0
2019-09-25 14:00:00,112.63,113.03,112.62,112.99,16858.0,112.63,113.03,112.62,112.99,16858.0
2019-09-25 14:10:00,113.01,113.05,112.85,112.91,25537.0,113.01,113.05,112.85,112.91,25537.0
2019-09-25 14:20:00,112.88,112.95,112.85,112.86,8650.0,112.88,112.95,112.85,112.86,8650.0
2019-09-25 14:30:00,112.87,113.06,112.86,113.02,9879.0,112.87,113.06,112.86,113.02,9879.0
2019-09-25 14:40:00,113.05,113.12,113.01,113.01,10016.0,113.05,113.12,113.01,113.01,10016.0
2019-09-25 14:50:00,112.98,113.06,112.94,112.99,9184.0,112.98,113.06,112.94,112.99,9184.0
2019-09-25 15:00:00,112.97,113.01,112.9,112.92,10226.0,112.97,113.01,112.9,112.92,10226.0
2019-09-25 15:10:00,112.94,112.96,112.81,112.86,12565.0,112.94,112.96,112.81,112.86,12565.0
2019-09-25 15:20:00,112.86,112.88,112.77,112.77,13431.0,112.86,112.88,112.77,112.77,13431.0
2019-09-25 15:30:00,112.8,113.12,112.75,113.09,31624.0,112.8,113.12,112.75,113.09,31624.0
2019-09-25 15:40:00,113.08,113.14,112.92,113.02,38492.0,113.08,113.14,112.92,113.02,38492.0
2019-09-25 15:50:00,113.02,113.08,112.88,112.98,111535.0,113.02,113.08,112.88,112.98,111535.0
2019-09-26 09:30:00,113.51,113.58,112.71,113.04,56121.0,113.51,113.58,112.71,113.04,56121.0
2019-09-26 09:40:00,112.95,113.19,112.58,112.62,35869.0,112.95,113.19,112.58,112.62,35869.0
2019-09-26 09:50:00,112.54,112.61,112.1,112.56,41316.0,112.54,112.61,112.1,112.56,41316.0
2019-09-26 10:00:00,112.54,112.59,112.31,112.31,28465.0,112.54,112.59,112.31,112.31,28465.0
2019-09-26 10:10:00,112.38,112.38,111.79,111.79,32833.0,112.38,112.38,111.79,111.79,32833.0
2019-09-26 10:20:00,111.82,112.01,111.81,111.94,24342.0,111.82,112.01,111.81,111.94,24342.0
2019-09-26 10:30:00,111.96,112.05,111.91,111.98,17686.0,111.96,112.05,111.91,111.98,17686.0
2019-09-26 10:40:00,112.04,112.26,111.98,112.25,14297.0,112.04,112.26,111.98,112.25,14297.0
2019-09-26 10:50:00,112.25,112.25,112.04,112.09,25213.0,112.25,112.25,112.04,112.09,25213.0
2019-09-26 11:00:00,112.02,112.04,111.62,111.69,15319.0,112.02,112.04,111.62,111.69,15319.0
2019-09-26 11:10:00,111.72,111.9,111.43,111.5,24212.0,111.72,111.9,111.43,111.5,24212.0
2019-09-26 11:20:00,111.46,111.54,111.33,111.52,13449.0,111.46,111.54,111.33,111.52,13449.0
2019-09-26 11:30:00,111.55,111.82,111.46,111.63,18697.0,111.55,111.82,111.46,111.63,18697.0
2019-09-26 11:40:00,111.66,111.72,111.49,111.53,22403.0,111.66,111.72,111.49,111.53,22403.0
2019-09-26 11:50:00,111.52,111.68,111.45,111.65,12820.0,111.52,111.68,111.45,111.65,12820.0
2019-09-26 12:00:00,111.63,111.93,111.61,111.84,13556.0,111.63,111.93,111.61,111.84,13556.0
2019-09-26 12:10:00,111.83,111.93,111.8,111.89,13630.0,111.83,111.93,111.8,111.89,13630.0
2019-09-26 12:20:00,111.89,112.08,111.77,111.99,10165.0,111.89,112.08,111.77,111.99,10165.0
2019-09-26 12:30:00,112.04,112.04,111.85,111.98,7775.0,112.04,112.04,111.85,111.98,7775.0
2019-09-26 12:40:00,111.99,111.99,111.85,111.91,6678.0,111.99,111.99,111.85,111.91,6678.0
2019-09-26 12:50:00,111.87,111.94,111.79,111.89,7644.0,111.87,111.94,111.79,111.89,7644.0
2019-09-26 13:00:00,111.88,111.98,111.71,111.94,13474.0,111.88,111.98,111.71,111.94,13474.0
2019-09-26 13:10:00,111.97,111.98,111.84,111.84,7981.0,111.97,111.98,111.84,111.84,7981.0
2019-09-26 13:20:00,111.84,111.87,111.75,111.84,6860.0,111.84,111.87,111.75,111.84,6860.0
2019-09-26 13:30:00,111.84,112.07,111.79,112.07,6812.0,111.84,112.07,111.79,112.07,6812.0
2019-09-26 13:40:00,112.05,112.07,111.95,112.0,6183.0,112.05,112.07,111.95,112.0,6183.0
2019-09-26 13:50:00,111.98,112.24,111.98,112.23,4668.0,111.98,112.24,111.98,112.23,4668.0
2019-09-26 14:00:00,112.29,112.44,112.22,112.41,8989.0,112.29,112.44,112.22,112.41,8989.0
2019-09-26 14:10:00,112.42,112.45,112.18,112.22,7013.0,112.42,112.45,112.18,112.22,7013.0
2019-09-26 14:20:00,112.26,112.41,112.22,112.41,16017.0,112.26,112.41,112.22,112.41,16017.0
2019-09-26 14:30:00,112.44,112.51,112.39,112.4,26918.0,112.44,112.51,112.39,112.4,26918.0
2019-09-26 14:40:00,112.43,112.48,112.32,112.33,10421.0,112.43,112.48,112.32,112.33,10421.0
2019-09-26 14:50:00,112.32,112.44,112.28,112.35,15526.0,112.32,112.44,112.28,112.35,15526.0
2019-09-26 15:00:00,112.36,112.5,112.33,112.42,26282.0,112.36,112.5,112.33,112.42,26282.0
2019-09-26 15:10:00,112.4,112.5,112.29,112.5,8114.0,112.4,112.5,112.29,112.5,8114.0
2019-09-26 15:20:00,112.49,112.73,112.43,112.65,21097.0,112.49,112.73,112.43,112.65,21097.0
2019-09-26 15:30:00,112.67,112.83,112.6,112.66,18238.0,112.67,112.83,112.6,112.66,18238.0
2019-09-26 15:40:00,112.67,112.74,112.53,112.64,39155.0,112.67,112.74,112.53,112.64,39155.0
2019-09-26 15:50:00,112.63,112.68,112.37,112.42,109386.0,112.63,112.68,112.37,112.42,109386.0
2019-09-27 09:30:00,113.29,113.42,112.6,113.42,71131.0,113.29,113.42,112.6,113.42,71131.0
2019-09-27 09:40:00,113.41,113.84,113.27,113.76,19171.0,113.41,113.84,113.27,113.76,19171.0
2019-09-27 09:50:00,113.75,113.86,113.64,113.69,39475.0,113.75,113.86,113.64,113.69,39475.0
2019-09-27 10:00:00,113.69,113.94,113.6,113.84,42589.0,113.69,113.94,113.6,113.84,42589.0
2019-09-27 10:10:00,113.79,113.91,113.52,113.53,25274.0,113.79,113.91,113.52,113.53,25274.0
2019-09-27 10:20:00,113.52,113.52,113.35,113.48,16123.0,113.52,113.52,113.35,113.48,16123.0
2019-09-27 10:30:00,113.44,113.6,113.44,113.52,14948.0,113.44,113.6,113.44,113.52,14948.0
2019-09-27 10:40:00,113.54,114.14,113.5,114.13,40366.0,113.54,114.14,113.5,114.13,40366.0
2019-09-27 10:50:00,114.13,114.35,114.1,114.22,33180.0,114.13,114.35,114.1,114.22,33180.0
2019-09-27 11:00:00,114.2,114.32,114.16,114.2,20779.0,114.2,114.32,114.16,114.2,20779.0
2019-09-27 11:10:00,114.24,114.34,114.16,114.31,36879.0,114.24,114.34,114.16,114.31,36879.0
2019-09-27 11:20:00,114.31,114.42,114.25,114.27,11890.0,114.31,114.42,114.25,114.27,11890.0
2019-09-27 11:30:00,114.28,114.36,113.45,113.77,24971.0,114.28,114.36,113.45,113.77,24971.0
2019-09-27 11:40:00,113.8,114.08,113.78,113.93,38241.0,113.8,114.08,113.78,113.93,38241.0
2019-09-27 11:50:00,113.91,114.3,113.82,114.16,27345.0,113.91,114.3,113.82,114.16,27345.0
2019-09-27 12:00:00,114.19,114.19,113.97,114.07,8601.0,114.19,114.19,113.97,114.07,8601.0
2019-09-27 12:10:00,114.1,114.14,113.88,113.95,16391.0,114.1,114.14,113.88,113.95,16391.0
2019-09-27 12:20:00,113.95,114.22,113.94,114.15,49190.0,113.95,114.22,113.94,114.15,49190.0
2019-09-27 12:30:00,114.1,114.14,113.82,114.03,12526.0,114.1,114.14,113.82,114.03,12526.0
2019-09-27 12:40:00,114.06,114.16,113.86,113.89,32120.0,114.06,114.16,113.86,113.89,32120.0
2019-09-27 12:50:00,113.91,113.91,113.57,113.59,21495.0,113.91,113.91,113.57,113.59,21495.0
2019-09-27 13:00:00,113.56,113.83,113.49,113.8,14456.0,113.56,113.83,113.49,113.8,14456.0
2019-09-27 13:10:00,113.78,113.78,113.4,113.45,10981.0,113.78,113.78,113.4,113.45,10981.0
2019-09-27 13:20:00,113.42,113.49,113.34,113.49,22788.0,113.42,113.49,113.34,113.49,22788.0
2019-09-27 13:30:00,113.49,113.5,113.34,113.45,25101.0,113.49,113.5,113.34,113.45,25101.0
2019-09-27 13:40:00,113.42,113.5,113.37,113.4,19748.0,113.42,113.5,113.37,113.4,19748.0
2019-09-27 13:50:00,113.38,113.48,113.24,113.37,18989.0,113.38,113.48,113.24,113.37,18989.0
2019-09-27 14:00:00,113.38,113.45,113.3,113.35,16763.0,113.38,113.45,113.3,113.35,16763.0
2019-09-27 14:10:00,113.36,113.44,113.3,113.36,9423.0,113.36,113.44,113.3,113.36,9423.0
2019-09-27 14:20:00,113.36,113.48,113.3,113.42,11745.0,113.36,113.48,113.3,113.42,11745.0
2019-09-27 14:30:00,113.41,113.5,113.34,113.34,10315.0,113.41,113.5,113.34,113.34,10315.0
2019-09-27 14:40:00,113.38,113.46,113.35,113.35,12423.0,113.38,113.46,113.35,113.35,12423.0
2019-09-27 14:50:00,113.36,113.46,113.3,113.45,13136.0,113.36,113.46,113.3,113.45,13136.0
2019-09-27 15:00:00,113.45,113.51,113.36,113.41,17615.0,113.45,113.51,113.36,113.41,17615.0
2019-09-27 15:10:00,113.41,113.49,113.33,113.46,27595.0,113.41,113.49,113.33,113.46,27595.0
2019-09-27 15:20:00,113.47,113.57,113.44,113.5,21096.0,113.47,113.57,113.44,113.5,21096.0
2019-09-27 15:30:00,113.49,113.81,113.46,113.8,27831.0,113.49,113.81,113.46,113.8,27831.0
2019-09-27 15:40:00,113.8,114.01,113.78,113.98,83975.0,113.8,114.01,113.78,113.98,83975.0
2019-09-27 15:50:00,113.97,114.41,113.95,114.32,324387.0,113.97,114.41,113.95,114.32,324387.0
2019-09-30 09:30:00,114.46,115.47,114.46,115.09,75875.0,114.46,115.47,114.46,115.09,75875.0
2019-09-30 09:40:00,115.19,115.36,115.08,115.23,25143.0,115.19,115.36,115.08,115.23,25143.0
2019-09-30 09:50:00,115.19,115.41,115.11,115.33,77940.0,115.19,115.41,115.11,115.33,77940.0
2019-09-30 10:00:00,115.27,115.32,114.91,115.2,35105.0,115.27,115.32,114.91,115.2,35105.0
2019-09-30 10:10:00,115.19,115.33,115.13,115.17,14946.0,115.19,115.33,115.13,115.17,14946.0
2019-09-30 10:20:00,115.09,115.25,114.98,115.14,17711.0,115.09,115.25,114.98,115.14,17711.0
2019-09-30 10:30:00,115.16,115.33,115.13,115.26,30484.0,115.16,115.33,115.13,115.26,30484.0
2019-09-30 10:40:00,115.28,115.47,115.26,115.29,27849.0,115.28,115.47,115.26,115.29,27849.0
2019-09-30 10:50:00,115.32,115.49,115.23,115.46,48326.0,115.32,115.49,115.23,115.46,48326.0
2019-09-30 11:00:00,115.48,115.79,115.45,115.53,37310.0,115.48,115.79,115.45,115.53,37310.0
2019-09-30 11:10:00,115.54,115.54,115.07,115.08,17432.0,115.54,115.54,115.07,115.08,17432.0
2019-09-30 11:20:00,115.06,115.32,115.05,115.29,25737.0,115.06,115.32,115.05,115.29,25737.0
2019-09-30 11:30:00,115.32,115.33,115.15,115.21,29886.0,115.32,115.33,115.15,115.21,29886.0
2019-09-30 11:40:00,115.2,115.21,114.87,114.87,52926.0,115.2,115.21,114.87,114.87,52926.0
2019-09-30 11:50:00,114.83,114.91,114.74,114.82,27185.0,114.83,114.91,114.74,114.82,27185.0
2019-09-30 12:00:00,114.81,114.85,114.54,114.54,27074.0,114.81,114.85,114.54,114.54,27074.0
2019-09-30 12:10:00,114.53,114.56,114.44,114.44,9045.0,114.53,114.56,114.44,114.44,9045.0
2019-09-30 12:20:00,114.42,114.76,114.42,114.74,15842.0,114.42,114.76,114.42,114.74,15842.0
2019-09-30 12:30:00,114.77,114.78,114.64,114.64,8865.0,114.77,114.78,114.64,114.64,8865.0
2019-09-30 12:40:00,114.68,114.78,114.67,114.78,9192.0,114.68,114.78,114.67,114.78,9192.0
2019-09-30 12:50:00,114.79,114.79,114.68,114.69,5820.0,114.79,114.79,114.68,114.69,5820.0
2019-09-30 13:00:00,114.71,114.74,114.65,114.69,8221.0,114.71,114.74,114.65,114.69,8221.0
2019-09-30 13:10:00,114.69,114.75,114.67,114.71,16771.0,114.69,114.75,114.67,114.71,16771.0
2019-09-30 13:20:00,114.7,114.7,114.49,114.52,12572.0,114.7,114.7,114.49,114.52,12572.0
2019-09-30 13:30:00,114.52,114.66,114.51,114.66,11463.0,114.52,114.66,114.51,114.66,11463.0
2019-09-30 13:40:00,114.67,114.89,114.67,114.87,16520.0,114.67,114.89,114.67,114.87,16520.0
2019-09-30 13:50:00,114.87,114.98,114.65,114.65,41159.0,114.87,114.98,114.65,114.65,41159.0
2019-09-30 14:00:00,114.71,114.85,114.63,114.85,28371.0,114.71,114.85,114.63,114.85,28371.0
2019-09-30 14:10:00,114.87,114.88,114.73,114.73,29904.0,114.87,114.88,114.73,114.73,29904.0
2019-09-30 14:20:00,114.74,114.76,114.57,114.64,25455.0,114.74,114.76,114.57,114.64,25455.0
2019-09-30 14:30:00,114.68,114.72,114.39,114.4,221238.0,114.68,114.72,114.39,114.4,221238.0
2019-09-30 14:40:00,114.37,114.41,114.21,114.28,20345.0,114.37,114.41,114.21,114.28,20345.0
2019-09-30 14:50:00,114.29,114.33,114.09,114.16,23770.0,114.29,114.33,114.09,114.16,23770.0
2019-09-30 15:00:00,114.17,114.19,113.96,114.09,39560.0,114.17,114.19,113.96,114.09,39560.0
2019-09-30 15:10:00,114.09,114.15,113.96,114.14,40346.0,114.09,114.15,113.96,114.14,40346.0
2019-09-30 15:20:00,114.13,114.14,114.0,114.02,29375.0,114.13,114.14,114.0,114.02,29375.0
2019-09-30 15:30:00,114.01,114.02,113.86,114.01,31763.0,114.01,114.02,113.86,114.01,31763.0
2019-09-30 15:40:00,114.0,114.23,113.97,114.02,44651.0,114.0,114.23,113.97,114.02,44651.0
2019-09-30 15:50:00,114.05,114.22,114.01,114.16,111938.0,114.05,114.22,114.01,114.16,111938.0
2019-10-01 09:30:00,115.09,115.09,113.89,113.92,55534.0,115.09,115.09,113.89,113.92,55534.0
2019-10-01 09:40:00,113.96,114.26,113.77,113.89,14502.0,113.96,114.26,113.77,113.89,14502.0
2019-10-01 09:50:00,113.87,114.24,113.86,113.86,19361.0,113.87,114.24,113.86,113.86,19361.0
2019-10-01 10:00:00,113.86,113.95,113.48,113.48,22778.0,113.86,113.95,113.48,113.48,22778.0
2019-10-01 10:10:00,113.47,113.89,113.42,113.84,15189.0,113.47,113.89,113.42,113.84,15189.0
2019-10-01 10:20:00,113.89,114.09,113.78,114.09,55331.0,113.89,114.09,113.78,114.09,55331.0
2019-10-01 10:30:00,114.12,114.22,114.07,114.21,15514.0,114.12,114.22,114.07,114.21,15514.0
2019-10-01 10:40:00,114.21,114.34,114.02,114.3,27844.0,114.21,114.34,114.02,114.3,27844.0
2019-10-01 10:50:00,114.3,114.4,114.25,114.32,37983.0,114.3,114.4,114.25,114.32,37983.0
2019-10-01 11:00:00,114.31,114.49,114.08,114.17,39325.0,114.31,114.49,114.08,114.17,39325.0
2019-10-01 11:10:00,114.15,114.34,114.03,114.26,29707.0,114.15,114.34,114.03,114.26,29707.0
2019-10-01 11:20:00,114.21,114.28,114.0,114.13,22416.0,114.21,114.28,114.0,114.13,22416.0
2019-10-01 11:30:00,114.16,114.2,113.89,114.0,28792.0,114.16,114.2,113.89,114.0,28792.0
2019-10-01 11:40:00,114.02,114.08,113.71,113.75,28171.0,114.02,114.08,113.71,113.75,28171.0
2019-10-01 11:50:00,113.76,113.83,113.61,113.74,32287.0,113.76,113.83,113.61,113.74,32287.0
2019-10-01 12:00:00,113.74,113.74,113.51,113.71,26617.0,113.74,113.74,113.51,113.71,26617.0
2019-10-01 12:10:00,113.71,113.72,113.51,113.71,23479.0,113.71,113.72,113.51,113.71,23479.0
2019-10-01 12:20:00,113.7,113.78,113.62,113.65,20131.0,113.7,113.78,113.62,113.65,20131.0
2019-10-01 12:30:00,113.67,113.75,113.59,113.69,26641.0,113.67,113.75,113.59,113.69,26641.0
2019-10-01 12:40:00,113.67,113.78,113.66,113.75,11320.0,113.67,113.78,113.66,113.75,11320.0
2019-10-01 12:50:00,113.77,113.81,113.66,113.66,10028.0,113.77,113.81,113.66,113.66,10028.0
2019-10-01 13:00:00,113.65,113.7,113.51,113.58,14574.0,113.65,113.7,113.51,113.58,14574.0
2019-10-01 13:10:00,113.59,113.69,113.55,113.65,31657.0,113.59,113.69,113.55,113.65,31657.0
2019-10-01 13:20:00,113.66,113.69,113.56,113.66,28820.0,113.66,113.69,113.56,113.66,28820.0
2019-10-01 13:30:00,113.66,113.72,113.47,113.62,26938.0,113.66,113.72,113.47,113.62,26938.0
2019-10-01 13:40:00,113.67,113.9,113.61,113.9,14478.0,113.67,113.9,113.61,113.9,14478.0
2019-10-01 13:50:00,113.89,113.89,113.65,113.68,9903.0,113.89,113.89,113.65,113.68,9903.0
2019-10-01 14:00:00,113.7,113.88,113.63,113.63,27438.0,113.7,113.88,113.63,113.63,27438.0
2019-10-01 14:10:00,113.61,113.64,113.51,113.62,17493.0,113.61,113.64,113.51,113.62,17493.0
2019-10-01 14:20:00,113.59,113.62,113.42,113.52,26330.0,113.59,113.62,113.42,113.52,26330.0
2019-10-01 14:30:00,113.52,113.76,113.51,113.57,21048.0,113.52,113.76,113.51,113.57,21048.0
2019-10-01 14:40:00,113.6,113.64,113.48,113.55,28756.0,113.6,113.64,113.48,113.55,28756.0
2019-10-01 14:50:00,113.58,113.58,113.33,113.35,14802.0,113.58,113.58,113.33,113.35,14802.0
2019-10-01 15:00:00,113.36,113.42,113.28,113.36,19739.0,113.36,113.42,113.28,113.36,19739.0
2019-10-01 15:10:00,113.36,113.36,113.04,113.09,49564.0,113.36,113.36,113.04,113.09,49564.0
2019-10-01 15:20:00,113.09,113.31,113.05,113.31,33375.0,113.09,113.31,113.05,113.31,33375.0
2019-10-01 15:30:00,113.3,113.3,113.0,113.09,56361.0,113.3,113.3,113.0,113.09,56361.0
2019-10-01 15:40:00,113.1,113.28,113.07,113.16,77993.0,113.1,113.28,113.07,113.16,77993.0
2019-10-01 15:50:00,113.16,113.39,113.15,113.25,88190.0,113.16,113.39,113.15,113.25,88190.0
2019-10-02 09:30:00,112.24,112.71,111.13,111.89,55787.0,112.24,112.71,111.13,111.89,55787.0
2019-10-02 09:40:00,112.03,112.34,111.01,111.06,25737.0,112.03,112.34,111.01,111.06,25737.0
2019-10-02 09:50:00,111.01,111.63,111.01,111.42,53598.0,111.01,111.63,111.01,111.42,53598.0
2019-10-02 10:00:00,111.41,112.1,111.22,112.1,28051.0,111.41,112.1,111.22,112.1,28051.0
2019-10-02 10:10:00,112.17,112.76,112.17,112.64,30666.0,112.17,112.76,112.17,112.64,30666.0
2019-10-02 10:20:00,112.61,112.61,111.89,111.91,12682.0,112.61,112.61,111.89,111.91,12682.0
2019-10-02 10:30:00,111.85,111.88,111.54,111.56,11041.0,111.85,111.88,111.54,111.56,11041.0
2019-10-02 10:40:00,111.58,111.76,111.41,111.62,10756.0,111.58,111.76,111.41,111.62,10756.0
2019-10-02 10:50:00,111.66,112.18,111.59,112.06,35346.0,111.66,112.18,111.59,112.06,35346.0
2019-10-02 11:00:00,112.04,112.11,111.87,111.9,46685.0,112.04,112.11,111.87,111.9,46685.0
2019-10-02 11:10:00,111.85,111.86,111.28,111.4,23424.0,111.85,111.86,111.28,111.4,23424.0
2019-10-02 11:20:00,111.53,111.53,111.17,111.29,17229.0,111.53,111.53,111.17,111.29,17229.0
2019-10-02 11:30:00,111.3,111.36,111.05,111.2,57412.0,111.3,111.36,111.05,111.2,57412.0
2019-10-02 11:40:00,111.19,111.61,111.19,111.6,51411.0,111.19,111.61,111.19,111.6,51411.0
2019-10-02 11:50:00,111.7,111.77,111.56,111.76,16732.0,111.7,111.77,111.56,111.76,16732.0
2019-10-02 12:00:00,111.78,111.79,111.55,111.59,41686.0,111.78,111.79,111.55,111.59,41686.0
2019-10-02 12:10:00,111.58,111.59,111.27,111.44,58003.0,111.58,111.59,111.27,111.44,58003.0
2019-10-02 12:20:00,111.44,111.47,111.21,111.37,14385.0,111.44,111.47,111.21,111.37,14385.0
2019-10-02 12:30:00,111.4,111.55,111.31,111.36,67869.0,111.4,111.55,111.31,111.36,67869.0
2019-10-02 12:40:00,111.35,111.49,111.28,111.31,21062.0,111.35,111.49,111.28,111.31,21062.0
2019-10-02 12:50:00,111.31,111.32,111.15,111.23,25631.0,111.31,111.32,111.15,111.23,25631.0
2019-10-02 13:00:00,111.23,111.45,111.2,111.41,37287.0,111.23,111.45,111.2,111.41,37287.0
2019-10-02 13:10:00,111.4,111.8,111.39,111.64,49336.0,111.4,111.8,111.39,111.64,49336.0
2019-10-02 13:20:00,111.67,111.73,111.47,111.67,41901.0,111.67,111.73,111.47,111.67,41901.0
2019-10-02 13:30:00,111.67,111.83,111.61,111.71,35104.0,111.67,111.83,111.61,111.71,35104.0
2019-10-02 13:40:00,111.73,111.95,111.73,111.87,35062.0,111.73,111.95,111.73,111.87,35062.0
2019-10-02 13:50:00,111.89,112.09,111.85,112.02,27955.0,111.89,112.09,111.85,112.02,27955.0
2019-10-02 14:00:00,112.02,112.45,111.99,112.44,17896.0,112.02,112.45,111.99,112.44,17896.0
2019-10-02 14:10:00,112.45,112.56,112.26,112.56,31660.0,112.45,112.56,112.26,112.56,31660.0
2019-10-02 14:20:00,112.55,112.7,112.5,112.63,15341.0,112.55,112.7,112.5,112.63,15341.0
2019-10-02 14:30:00,112.65,112.69,112.43,112.66,31274.0,112.65,112.69,112.43,112.66,31274.0
2019-10-02 14:40:00,112.69,113.08,112.56,113.08,70663.0,112.69,113.08,112.56,113.08,70663.0
2019-10-02 14:50:00,113.09,113.15,112.97,113.11,67203.0,113.09,113.15,112.97,113.11,67203.0
2019-10-02 15:00:00,113.13,113.2,112.97,113.19,65487.0,113.13,113.2,112.97,113.19,65487.0
2019-10-02 15:10:00,113.19,113.37,113.12,113.19,61116.0,113.19,113.37,113.12,113.19,61116.0
2019-10-02 15:20:00,113.22,113.36,113.14,113.14,71680.0,113.22,113.36,113.14,113.14,71680.0
2019-10-02 15:30:00,113.15,113.32,113.07,113.1,105655.0,113.15,113.32,113.07,113.1,105655.0
2019-10-02 15:40:00,113.09,113.16,112.9,112.91,165624.0,113.09,113.16,112.9,112.91,165624.0
2019-10-02 15:50:00,112.91,113.26,112.89,113.1,212100.0,112.91,113.26,112.89,113.1,212100.0
2019-10-03 09:30:00,112.77,113.0,112.08,112.52,25150.0,112.77,113.0,112.08,112.52,25150.0
2019-10-03 09:40:00,112.54,112.67,112.28,112.55,21072.0,112.54,112.67,112.28,112.55,21072.0
2019-10-03 09:50:00,112.57,112.66,112.22,112.25,20741.0,112.57,112.66,112.22,112.25,20741.0
2019-10-03 10:00:00,112.22,112.29,110.65,110.99,133448.0,112.22,112.29,110.65,110.99,133448.0
2019-10-03 10:10:00,110.98,111.32,110.95,111.3,24631.0,110.98,111.32,110.95,111.3,24631.0
2019-10-03 10:20:00,111.26,111.96,111.26,111.67,39830.0,111.26,111.96,111.26,111.67,39830.0
2019-10-03 10:30:00,111.69,111.75,111.49,111.63,20322.0,111.69,111.75,111.49,111.63,20322.0
2019-10-03 10:40:00,111.52,111.69,111.24,111.24,19041.0,111.52,111.69,111.24,111.24,19041.0
2019-10-03 10:50:00,111.25,111.27,110.97,111.23,26292.0,111.25,111.27,110.97,111.23,26292.0
2019-10-03 11:00:00,111.2,111.91,111.17,111.82,19908.0,111.2,111.91,111.17,111.82,19908.0
2019-10-03 11:10:00,111.81,111.93,111.69,111.87,15098.0,111.81,111.93,111.69,111.87,15098.0
2019-10-03 11:20:00,111.89,111.89,111.72,111.73,15321.0,111.89,111.89,111.72,111.73,15321.0
2019-10-03 11:30:00,111.77,111.78,111.25,111.26,21023.0,111.77,111.78,111.25,111.26,21023.0
2019-10-03 11:40:00,111.26,111.6,111.24,111.51,50786.0,111.26,111.6,111.24,111.51,50786.0
2019-10-03 11:50:00,111.53,111.89,111.48,111.89,20628.0,111.53,111.89,111.48,111.89,20628.0
2019-10-03 12:00:00,111.83,111.98,111.75,111.75,18095.0,111.83,111.98,111.75,111.75,18095.0
2019-10-03 12:10:00,111.73,111.91,111.69,111.69,7465.0,111.73,111.91,111.69,111.69,7465.0
2019-10-03 12:20:00,111.72,112.04,111.65,112.0,9830.0,111.72,112.04,111.65,112.0,9830.0
2019-10-03 12:30:00,111.97,112.05,111.86,112.0,8111.0,111.97,112.05,111.86,112.0,8111.0
2019-10-03 12:40:00,111.98,112.18,111.94,112.14,65211.0,111.98,112.18,111.94,112.14,65211.0
2019-10-03 12:50:00,112.14,112.16,112.01,112.14,5460.0,112.14,112.16,112.01,112.14,5460.0
2019-10-03 13:00:00,112.13,112.22,112.03,112.06,28024.0,112.13,112.22,112.03,112.06,28024.0
2019-10-03 13:10:00,112.08,112.09,111.96,112.02,10010.0,112.08,112.09,111.96,112.02,10010.0
2019-10-03 13:20:00,112.01,112.21,112.01,112.04,34233.0,112.01,112.21,112.01,112.04,34233.0
2019-10-03 13:30:00,112.02,112.25,111.65,112.03,356238.0,112.02,112.25,111.65,112.03,356238.0
2019-10-03 13:40:00,112.12,112.66,112.12,112.19,57342.0,112.12,112.66,112.12,112.19,57342.0
2019-10-03 13:50:00,112.17,112.38,112.15,112.34,66571.0,112.17,112.38,112.15,112.34,66571.0
2019-10-03 14:00:00,112.33,112.4,112.22,112.26,11220.0,112.33,112.4,112.22,112.26,11220.0
2019-10-03 14:10:00,112.28,112.59,112.25,112.58,24035.0,112.28,112.59,112.25,112.58,24035.0
2019-10-03 14:20:00,112.57,112.76,112.57,112.6,8887.0,112.57,112.76,112.57,112.6,8887.0
2019-10-03 14:30:00,112.57,112.76,112.52,112.69,13302.0,112.57,112.76,112.52,112.69,13302.0
2019-10-03 14:40:00,112.7,113.14,112.66,113.12,61573.0,112.7,113.14,112.66,113.12,61573.0
2019-10-03 14:50:00,113.11,113.11,112.97,113.0,10529.0,113.11,113.11,112.97,113.0,10529.0
2019-10-03 15:00:00,113.04,113.07,112.95,112.96,16204.0,113.04,113.07,112.95,112.96,16204.0
2019-10-03 15:10:00,112.96,113.0,112.85,112.87,33571.0,112.96,113.0,112.85,112.87,33571.0
2019-10-03 15:20:00,112.85,112.88,112.54,112.54,49713.0,112.85,112.88,112.54,112.54,49713.0
2019-10-03 15:30:00,112.54,112.77,112.49,112.77,18609.0,112.54,112.77,112.49,112.77,18609.0
2019-10-03 15:40:00,112.72,112.81,112.63,112.65,32477.0,112.72,112.81,112.63,112.65,32477.0
2019-10-03 15:50:00,112.66,112.91,112.64,112.91,73745.0,112.66,112.91,112.64,112.91,73745.0
2019-10-04 09:30:00,113.21,114.0,113.15,113.74,80489.0,113.21,114.0,113.15,113.74,80489.0
2019-10-04 09:40:00,113.81,114.0,113.32,113.47,24449.0,113.81,114.0,113.32,113.47,24449.0
2019-10-04 09:50:00,113.44,114.09,113.43,114.05,18213.0,113.44,114.09,113.43,114.05,18213.0
2019-10-04 10:00:00,114.07,115.04,114.07,114.98,107433.0,114.07,115.04,114.07,114.98,107433.0
2019-10-04 10:10:00,114.99,115.26,114.79,115.22,70499.0,114.99,115.26,114.79,115.22,70499.0
2019-10-04 10:20:00,115.25,115.42,115.09,115.16,27761.0,115.25,115.42,115.09,115.16,27761.0
2019-10-04 10:30:00,115.19,115.19,114.49,114.58,101505.0,115.19,115.19,114.49,114.58,101505.0
2019-10-04 10:40:00,114.6,114.75,114.53,114.67,20926.0,114.6,114.75,114.53,114.67,20926.0
2019-10-04 10:50:00,114.72,115.05,114.72,114.83,33338.0,114.72,115.05,114.72,114.83,33338.0
2019-10-04 11:00:00,114.85,115.0,114.75,114.79,33655.0,114.85,115.0,114.75,114.79,33655.0
2019-10-04 11:10:00,114.78,114.9,114.69,114.9,31928.0,114.78,114.9,114.69,114.9,31928.0
2019-10-04 11:20:00,114.9,115.02,114.82,114.97,73056.0,114.9,115.02,114.82,114.97,73056.0
2019-10-04 11:30:00,114.98,115.26,114.98,115.22,53974.0,114.98,115.26,114.98,115.22,53974.0
2019-10-04 11:40:00,115.21,115.25,115.17,115.23,25394.0,115.21,115.25,115.17,115.23,25394.0
2019-10-04 11:50:00,115.23,115.4,115.1,115.36,41381.0,115.23,115.4,115.1,115.36,41381.0
2019-10-04 12:00:00,115.35,115.75,115.25,115.74,120216.0,115.35,115.75,115.25,115.74,120216.0
2019-10-04 12:10:00,115.69,115.89,115.61,115.63,54511.0,115.69,115.89,115.61,115.63,54511.0
2019-10-04 12:20:00,115.63,115.79,115.57,115.75,15050.0,115.63,115.79,115.57,115.75,15050.0
2019-10-04 12:30:00,115.73,115.95,115.73,115.9,34762.0,115.73,115.95,115.73,115.9,34762.0
2019-10-04 12:40:00,115.93,116.04,115.89,116.04,28569.0,115.93,116.04,115.89,116.04,28569.0
2019-10-04 12:50:00,116.02,116.04,115.7,115.72,26917.0,116.02,116.04,115.7,115.72,26917.0
2019-10-04 13:00:00,115.71,115.99,115.57,115.94,56223.0,115.71,115.99,115.57,115.94,56223.0
2019-10-04 13:10:00,115.95,116.13,115.94,116.07,42109.0,115.95,116.13,115.94,116.07,42109.0
2019-10-04 13:20:00,116.04,116.44,116.0,116.4,52436.0,116.04,116.44,116.0,116.4,52436.0
2019-10-04 13:30:00,116.41,116.43,115.99,116.03,39080.0,116.41,116.43,115.99,116.03,39080.0
2019-10-04 13:40:00,116.06,116.22,115.99,116.03,23934.0,116.06,116.22,115.99,116.03,23934.0
2019-10-04 13:50:00,116.01,116.09,115.95,116.03,45440.0,116.01,116.09,115.95,116.03,45440.0
2019-10-04 14:00:00,116.05,116.23,116.02,116.23,16027.0,116.05,116.23,116.02,116.23,16027.0
2019-10-04 14:10:00,116.26,116.29,116.13,116.17,26471.0,116.26,116.29,116.13,116.17,26471.0
2019-10-04 14:20:00,116.17,116.59,116.17,116.49,70404.0,116.17,116.59,116.17,116.49,70404.0
2019-10-04 14:30:00,116.5,116.55,116.28,116.28,34398.0,116.5,116.55,116.28,116.28,34398.0
2019-10-04 14:40:00,116.28,116.31,116.2,116.25,13061.0,116.28,116.31,116.2,116.25,13061.0
2019-10-04 14:50:00,116.25,116.25,115.9,115.98,31242.0,116.25,116.25,115.9,115.98,31242.0
2019-10-04 15:00:00,115.99,116.02,115.89,115.93,19890.0,115.99,116.02,115.89,115.93,19890.0
2019-10-04 15:10:00,115.93,115.99,115.78,115.81,39419.0,115.93,115.99,115.78,115.81,39419.0
2019-10-04 15:20:00,115.79,115.79,115.55,115.65,48811.0,115.79,115.79,115.55,115.65,48811.0
2019-10-04 15:30:00,115.65,115.95,115.65,115.94,38663.0,115.65,115.95,115.65,115.94,38663.0
2019-10-04 15:40:00,115.94,116.22,115.93,116.12,75661.0,115.94,116.22,115.93,116.12,75661.0
2019-10-04 15:50:00,116.13,116.19,115.7,115.72,219436.0,116.13,116.19,115.7,115.72,219436.0
2019-10-07 09:30:00,115.13,115.66,114.07,114.19,68399.0,115.13,115.66,114.07,114.19,68399.0
2019-10-07 09:40:00,114.15,114.15,112.58,113.21,101301.0,114.15,114.15,112.58,113.21,101301.0
2019-10-07 09:50:00,113.14,113.29,112.37,112.4,76260.0,113.14,113.29,112.37,112.4,76260.0
2019-10-07 10:00:00,112.49,112.92,112.41,112.71,55276.0,112.49,112.92,112.41,112.71,55276.0
2019-10-07 10:10:00,112.71,112.89,112.41,112.45,29874.0,112.71,112.89,112.41,112.45,29874.0
2019-10-07 10:20:00,112.43,112.9,112.43,112.54,39036.0,112.43,112.9,112.43,112.54,39036.0
2019-10-07 10:30:00,112.5,112.59,112.03,112.08,57420.0,112.5,112.59,112.03,112.08,57420.0
2019-10-07 10:40:00,112.11,112.16,111.89,111.91,21582.0,112.11,112.16,111.89,111.91,21582.0
2019-10-07 10:50:00,111.91,112.35,111.83,112.27,47667.0,111.91,112.35,111.83,112.27,47667.0
2019-10-07 11:00:00,112.24,112.47,112.2,112.3,19846.0,112.24,112.47,112.2,112.3,19846.0
2019-10-07 11:10:00,112.29,112.37,112.21,112.34,24898.0,112.29,112.37,112.21,112.34,24898.0
2019-10-07 11:20:00,112.36,112.6,112.33,112.41,20836.0,112.36,112.6,112.33,112.41,20836.0
2019-10-07 11:30:00,112.4,112.59,112.35,112.42,30885.0,112.4,112.59,112.35,112.42,30885.0
2019-10-07 11:40:00,112.45,112.55,112.36,112.4,17262.0,112.45,112.55,112.36,112.4,17262.0
2019-10-07 11:50:00,112.4,112.71,112.39,112.5,11950.0,112.4,112.71,112.39,112.5,11950.0
2019-10-07 12:00:00,112.49,112.84,112.48,112.7,12220.0,112.49,112.84,112.48,112.7,12220.0
2019-10-07 12:10:00,112.7,112.86,112.67,112.68,13640.0,112.7,112.86,112.67,112.68,13640.0
2019-10-07 12:20:00,112.69,112.69,112.3,112.42,25963.0,112.69,112.69,112.3,112.42,25963.0
2019-10-07 12:30:00,112.43,112.63,112.36,112.59,13034.0,112.43,112.63,112.36,112.59,13034.0
2019-10-07 12:40:00,112.58,112.62,112.55,112.6,7662.0,112.58,112.62,112.55,112.6,7662.0
2019-10-07 12:50:00,112.61,112.65,112.55,112.61,6799.0,112.61,112.65,112.55,112.61,6799.0
2019-10-07 13:00:00,112.61,112.72,112.41,112.47,12580.0,112.61,112.72,112.41,112.47,12580.0
2019-10-07 13:10:00,112.47,112.52,112.38,112.38,7839.0,112.47,112.52,112.38,112.38,7839.0
2019-10-07 13:20:00,112.41,112.67,112.32,112.59,9084.0,112.41,112.67,112.32,112.59,9084.0
2019-10-07 13:30:00,112.6,113.04,112.6,112.93,19765.0,112.6,113.04,112.6,112.93,19765.0
2019-10-07 13:40:00,112.96,112.96,112.84,112.89,9099.0,112.96,112.96,112.84,112.89,9099.0
2019-10-07 13:50:00,112.89,113.04,112.85,112.98,18108.0,112.89,113.04,112.85,112.98,18108.0
2019-10-07 14:00:00,112.99,113.01,112.75,112.84,21209.0,112.99,113.01,112.75,112.84,21209.0
2019-10-07 14:10:00,112.81,112.89,112.61,112.65,16494.0,112.81,112.89,112.61,112.65,16494.0
2019-10-07 14:20:00,112.62,112.63,112.51,112.59,16083.0,112.62,112.63,112.51,112.59,16083.0
2019-10-07 14:30:00,112.59,112.6,112.15,112.46,31983.0,112.59,112.6,112.15,112.46,31983.0
2019-10-07 14:40:00,112.44,112.44,112.17,112.17,16245.0,112.44,112.44,112.17,112.17,16245.0
2019-10-07 14:50:00,112.22,112.22,112.01,112.15,25056.0,112.22,112.22,112.01,112.15,25056.0
2019-10-07 15:00:00,112.1,112.26,112.03,112.26,17350.0,112.1,112.26,112.03,112.26,17350.0
2019-10-07 15:10:00,112.24,112.35,112.13,112.29,11446.0,112.24,112.35,112.13,112.29,11446.0
2019-10-07 15:20:00,112.29,112.36,112.15,112.32,20674.0,112.29,112.36,112.15,112.32,20674.0
2019-10-07 15:30:00,112.32,112.42,112.09,112.42,28091.0,112.32,112.42,112.09,112.42,28091.0
2019-10-07 15:40:00,112.42,112.47,112.22,112.23,29343.0,112.42,112.47,112.22,112.23,29343.0
2019-10-07 15:50:00,112.21,112.37,112.08,112.2,102862.0,112.21,112.37,112.08,112.2,102862.0
2019-10-08 09:30:00,111.11,111.62,110.88,111.12,21471.0,111.11,111.62,110.88,111.12,21471.0
2019-10-08 09:40:00,111.03,111.55,110.81,111.41,20807.0,111.03,111.55,110.81,111.41,20807.0
2019-10-08 09:50:00,111.38,111.64,111.14,111.61,22169.0,111.38,111.64,111.14,111.61,22169.0
2019-10-08 10:00:00,111.66,112.06,111.64,112.01,25941.0,111.66,112.06,111.64,112.01,25941.0
2019-10-08 10:10:00,112.05,112.47,111.87,112.3,120919.0,112.05,112.47,111.87,112.3,120919.0
2019-10-08 10:20:00,112.33,112.45,112.08,112.17,34198.0,112.33,112.45,112.08,112.17,34198.0
2019-10-08 10:30:00,112.2,112.22,111.78,112.11,25966.0,112.2,112.22,111.78,112.11,25966.0
2019-10-08 10:40:00,112.13,112.3,112.04,112.1,10983.0,112.13,112.3,112.04,112.1,10983.0
2019-10-08 10:50:00,112.07,112.4,112.04,112.31,26402.0,112.07,112.4,112.04,112.31,26402.0
2019-10-08 11:00:00,112.34,112.96,112.33,112.9,43279.0,112.34,112.96,112.33,112.9,43279.0
2019-10-08 11:10:00,112.89,113.18,112.78,112.88,52814.0,112.89,113.18,112.78,112.88,52814.0
2019-10-08 11:20:00,112.88,112.9,112.55,112.6,54390.0,112.88,112.9,112.55,112.6,54390.0
2019-10-08 11:30:00,112.57,112.7,112.41,112.63,23078.0,112.57,112.7,112.41,112.63,23078.0
2019-10-08 11:40:00,112.63,112.98,112.62,112.83,31497.0,112.63,112.98,112.62,112.83,31497.0
2019-10-08 11:50:00,112.87,112.9,112.65,112.75,12205.0,112.87,112.9,112.65,112.75,12205.0
2019-10-08 12:00:00,112.79,112.89,112.72,112.84,5460.0,112.79,112.89,112.72,112.84,5460.0
2019-10-08 12:10:00,112.86,112.94,112.75,112.89,9167.0,112.86,112.94,112.75,112.89,9167.0
2019-10-08 12:20:00,112.96,113.27,112.92,113.2,35833.0,112.96,113.27,112.92,113.2,35833.0
2019-10-08 12:30:00,113.24,113.24,113.0,113.0,4100.0,113.24,113.24,113.0,113.0,4100.0
2019-10-08 12:40:00,113.0,113.63,113.0,113.46,60465.0,113.0,113.63,113.0,113.46,60465.0
2019-10-08 12:50:00,113.46,113.63,113.36,113.42,10171.0,113.46,113.63,113.36,113.42,10171.0
2019-10-08 13:00:00,113.43,113.47,113.11,113.15,11993.0,113.43,113.47,113.11,113.15,11993.0
2019-10-08 13:10:00,113.11,113.41,113.02,113.41,14160.0,113.11,113.41,113.02,113.41,14160.0
2019-10-08 13:20:00,113.42,113.75,113.41,113.69,42177.0,113.42,113.75,113.41,113.69,42177.0
2019-10-08 13:30:00,113.68,113.84,113.4,113.43,23405.0,113.68,113.84,113.4,113.43,23405.0
2019-10-08 13:40:00,113.43,113.6,113.35,113.58,12944.0,113.43,113.6,113.35,113.58,12944.0
2019-10-08 13:50:00,113.64,113.64,113.44,113.46,6578.0,113.64,113.64,113.44,113.46,6578.0
2019-10-08 14:00:00,113.47,113.47,113.24,113.44,14482.0,113.47,113.47,113.24,113.44,14482.0
2019-10-08 14:10:00,113.36,113.41,113.3,113.37,7900.0,113.36,113.41,113.3,113.37,7900.0
2019-10-08 14:20:00,113.36,113.4,113.31,113.34,6717.0,113.36,113.4,113.31,113.34,6717.0
2019-10-08 14:30:00,113.38,113.9,113.32,113.79,18098.0,113.38,113.9,113.32,113.79,18098.0
2019-10-08 14:40:00,113.75,114.1,113.71,114.08,45660.0,113.75,114.1,113.71,114.08,45660.0
2019-10-08 14:50:00,114.06,114.06,113.18,113.62,36042.0,114.06,114.06,113.18,113.62,36042.0
2019-10-08 15:00:00,113.52,113.75,113.47,113.52,51771.0,113.52,113.75,113.47,113.52,51771.0
2019-10-08 15:10:00,113.51,113.51,113.02,113.29,97838.0,113.51,113.51,113.02,113.29,97838.0
2019-10-08 15:20:00,113.28,113.47,113.12,113.19,9493.0,113.28,113.47,113.12,113.19,9493.0
2019-10-08 15:30:00,113.17,113.26,112.72,112.76,25697.0,113.17,113.26,112.72,112.76,25697.0
2019-10-08 15:40:00,112.78,112.88,112.62,112.75,31144.0,112.78,112.88,112.62,112.75,31144.0
2019-10-08 15:50:00,112.71,112.83,112.47,112.5,71670.0,112.71,112.83,112.47,112.5,71670.0
2019-10-09 09:30:00,113.16,113.88,113.08,113.78,23095.0,113.16,113.88,113.08,113.78,23095.0
2019-10-09 09:40:00,113.8,114.25,113.77,113.98,39067.0,113.8,114.25,113.77,113.98,39067.0
2019-10-09 09:50:00,113.95,114.02,113.56,113.94,36344.0,113.95,114.02,113.56,113.94,36344.0
2019-10-09 10:00:00,113.96,114.19,113.86,114.05,18607.0,113.96,114.19,113.86,114.05,18607.0
2019-10-09 10:10:00,114.03,114.09,113.84,114.07,23633.0,114.03,114.09,113.84,114.07,23633.0
2019-10-09 10:20:00,114.03,114.03,113.67,113.83,11992.0,114.03,114.03,113.67,113.83,11992.0
2019-10-09 10:30:00,113.83,114.02,113.75,113.86,8899.0,113.83,114.02,113.75,113.86,8899.0
2019-10-09 10:40:00,113.95,114.1,113.91,114.08,8394.0,113.95,114.1,113.91,114.08,8394.0
2019-10-09 10:50:00,114.03,114.03,113.85,114.0,7200.0,114.03,114.03,113.85,114.0,7200.0
2019-10-09 11:00:00,114.0,114.02,113.76,113.82,13609.0,114.0,114.02,113.76,113.82,13609.0
2019-10-09 11:10:00,113.84,113.84,113.68,113.84,15164.0,113.84,113.84,113.68,113.84,15164.0
2019-10-09 11:20:00,113.82,113.92,113.76,113.84,11843.0,113.82,113.92,113.76,113.84,11843.0
2019-10-09 11:30:00,113.88,114.17,113.84,114.13,11112.0,113.88,114.17,113.84,114.13,11112.0
2019-10-09 11:40:00,114.12,114.5,114.11,114.5,60522.0,114.12,114.5,114.11,114.5,60522.0
2019-10-09 11:50:00,114.5,114.61,114.36,114.45,26291.0,114.5,114.61,114.36,114.45,26291.0
2019-10-09 12:00:00,114.44,114.59,114.4,114.51,10563.0,114.44,114.59,114.4,114.51,10563.0
2019-10-09 12:10:00,114.5,114.58,114.38,114.48,19585.0,114.5,114.58,114.38,114.48,19585.0
2019-10-09 12:20:00,114.52,114.6,114.28,114.33,12798.0,114.52,114.6,114.28,114.33,12798.0
2019-10-09 12:30:00,114.38,114.69,114.38,114.53,20635.0,114.38,114.69,114.38,114.53,20635.0
2019-10-09 12:40:00,114.49,114.54,114.34,114.39,12300.0,114.49,114.54,114.34,114.39,12300.0
2019-10-09 12:50:00,114.35,114.38,114.11,114.35,33394.0,114.35,114.38,114.11,114.35,33394.0
2019-10-09 13:00:00,114.38,114.6,114.18,114.26,43299.0,114.38,114.6,114.18,114.26,43299.0
2019-10-09 13:10:00,114.25,114.26,114.01,114.02,48487.0,114.25,114.26,114.01,114.02,48487.0
2019-10-09 13:20:00,114.02,114.1,113.92,113.93,47820.0,114.02,114.1,113.92,113.93,47820.0
2019-10-09 13:30:00,113.93,114.16,113.59,114.0,91687.0,113.93,114.16,113.59,114.0,91687.0
2019-10-09 13:40:00,114.01,114.15,113.88,114.05,38476.0,114.01,114.15,113.88,114.05,38476.0
2019-10-09 13:50:00,114.06,114.29,114.04,114.12,37910.0,114.06,114.29,114.04,114.12,37910.0
2019-10-09 14:00:00,114.04,114.13,113.63,113.63,11694.0,114.04,114.13,113.63,113.63,11694.0
2019-10-09 14:10:00,113.6,113.79,113.53,113.63,19852.0,113.6,113.79,113.53,113.63,19852.0
2019-10-09 14:20:00,113.65,113.65,113.29,113.3,25517.0,113.65,113.65,113.29,113.3,25517.0
2019-10-09 14:30:00,113.27,113.5,113.26,113.49,24307.0,113.27,113.5,113.26,113.49,24307.0
2019-10-09 14:40:00,113.48,113.52,113.25,113.25,19110.0,113.48,113.52,113.25,113.25,19110.0
2019-10-09 14:50:00,113.28,113.52,113.27,113.47,18054.0,113.28,113.52,113.27,113.47,18054.0
2019-10-09 15:00:00,113.45,113.61,113.43,113.47,17829.0,113.45,113.61,113.43,113.47,17829.0
2019-10-09 15:10:00,113.47,113.47,113.29,113.29,17717.0,113.47,113.47,113.29,113.29,17717.0
2019-10-09 15:20:00,113.3,113.38,113.23,113.35,27126.0,113.3,113.38,113.23,113.35,27126.0
2019-10-09 15:30:00,113.35,113.35,113.22,113.28,26786.0,113.35,113.35,113.22,113.28,26786.0
2019-10-09 15:40:00,113.27,113.39,113.0,113.11,49183.0,113.27,113.39,113.0,113.11,49183.0
2019-10-09 15:50:00,113.11,113.2,112.92,112.99,96673.0,113.11,113.2,112.92,112.99,96673.0
2019-10-10 09:30:00,113.25,113.25,112.32,112.48,26067.0,113.25,113.25,112.32,112.48,26067.0
2019-10-10 09:40:00,112.5,112.63,112.3,112.62,22148.0,112.5,112.63,112.3,112.62,22148.0
2019-10-10 09:50:00,112.58,113.46,112.5,113.42,35833.0,112.58,113.46,112.5,113.42,35833.0
2019-10-10 10:00:00,113.42,113.61,112.98,113.12,9524.0,113.42,113.61,112.98,113.12,9524.0
2019-10-10 10:10:00,113.15,113.22,112.98,113.12,4598.0,113.15,113.22,112.98,113.12,4598.0
2019-10-10 10:20:00,113.1,113.23,112.89,112.89,4537.0,113.1,113.23,112.89,112.89,4537.0
2019-10-10 10:30:00,112.83,112.89,112.62,112.69,14469.0,112.83,112.89,112.62,112.69,14469.0
2019-10-10 10:40:00,112.68,112.88,112.65,112.81,8782.0,112.68,112.88,112.65,112.81,8782.0
2019-10-10 10:50:00,112.81,112.99,112.8,112.95,9054.0,112.81,112.99,112.8,112.95,9054.0
2019-10-10 11:00:00,112.98,113.27,112.76,113.2,45727.0,112.98,113.27,112.76,113.2,45727.0
2019-10-10 11:10:00,113.22,113.3,113.11,113.26,17012.0,113.22,113.3,113.11,113.26,17012.0
2019-10-10 11:20:00,113.25,113.34,113.16,113.22,12424.0,113.25,113.34,113.16,113.22,12424.0
2019-10-10 11:30:00,113.21,113.25,113.05,113.07,16269.0,113.21,113.25,113.05,113.07,16269.0
2019-10-10 11:40:00,113.05,113.1,112.93,112.97,9092.0,113.05,113.1,112.93,112.97,9092.0
2019-10-10 11:50:00,112.93,113.07,112.93,113.0,7770.0,112.93,113.07,112.93,113.0,7770.0
2019-10-10 12:00:00,112.98,113.07,112.87,112.87,6834.0,112.98,113.07,112.87,112.87,6834.0
2019-10-10 12:10:00,112.87,113.12,112.86,113.07,19487.0,112.87,113.12,112.86,113.07,19487.0
2019-10-10 12:20:00,113.07,113.07,112.89,112.94,12054.0,113.07,113.07,112.89,112.94,12054.0
2019-10-10 12:30:00,112.95,112.98,112.77,112.93,32750.0,112.95,112.98,112.77,112.93,32750.0
2019-10-10 12:40:00,112.92,113.04,112.91,112.98,9655.0,112.92,113.04,112.91,112.98,9655.0
2019-10-10 12:50:00,112.99,113.06,112.91,113.02,7805.0,112.99,113.06,112.91,113.02,7805.0
2019-10-10 13:00:00,113.05,113.15,112.98,113.11,8263.0,113.05,113.15,112.98,113.11,8263.0
2019-10-10 13:10:00,113.12,113.16,113.04,113.04,6801.0,113.12,113.16,113.04,113.04,6801.0
2019-10-10 13:20:00,113.09,113.17,113.05,113.16,8718.0,113.09,113.17,113.05,113.16,8718.0
2019-10-10 13:30:00,113.17,113.17,113.02,113.07,9223.0,113.17,113.17,113.02,113.07,9223.0
2019-10-10 13:40:00,113.09,113.15,112.96,113.15,11995.0,113.09,113.15,112.96,113.15,11995.0
2019-10-10 13:50:00,113.16,113.41,113.15,113.34,7650.0,113.16,113.41,113.15,113.34,7650.0
2019-10-10 14:00:00,113.37,113.43,112.92,113.06,27325.0,113.37,113.43,112.92,113.06,27325.0
2019-10-10 14:10:00,113.07,113.38,113.02,113.38,15381.0,113.07,113.38,113.02,113.38,15381.0
2019-10-10 14:20:00,113.37,113.69,113.36,113.69,14078.0,113.37,113.69,113.36,113.69,14078.0
2019-10-10 14:30:00,113.64,113.79,113.64,113.71,8058.0,113.64,113.79,113.64,113.71,8058.0
2019-10-10 14:40:00,113.63,113.63,113.44,113.49,9826.0,113.63,113.63,113.44,113.49,9826.0
2019-10-10 14:50:00,113.47,113.57,113.32,113.39,9502.0,113.47,113.57,113.32,113.39,9502.0
2019-10-10 15:00:00,113.39,113.56,113.33,113.56,15753.0,113.39,113.56,113.33,113.56,15753.0
2019-10-10 15:10:00,113.54,113.7,113.48,113.7,47444.0,113.54,113.7,113.48,113.7,47444.0
2019-10-10 15:20:00,113.72,113.82,113.67,113.79,35553.0,113.72,113.82,113.67,113.79,35553.0
2019-10-10 15:30:00,113.79,114.0,113.79,113.84,18806.0,113.79,114.0,113.79,113.84,18806.0
2019-10-10 15:40:00,113.85,113.93,113.7,113.92,27011.0,113.85,113.93,113.7,113.92,27011.0
2019-10-10 15:50:00,113.93,114.03,113.7,113.92,108656.0,113.93,114.03,113.7,113.92,108656.0
2019-10-11 09:30:00,115.04,115.45,114.83,115.16,45081.0,115.04,115.45,114.83,115.16,45081.0
2019-10-11 09:40:00,115.2,115.69,115.14,115.58,47267.0,115.2,115.69,115.14,115.58,47267.0
2019-10-11 09:50:00,115.58,115.68,114.8,115.15,20883.0,115.58,115.68,114.8,115.15,20883.0
2019-10-11 10:00:00,115.15,115.54,115.11,115.48,45529.0,115.15,115.54,115.11,115.48,45529.0
2019-10-11 10:10:00,115.54,115.7,115.45,115.48,20442.0,115.54,115.7,115.45,115.48,20442.0
2019-10-11 10:20:00,115.49,115.96,115.43,115.8,39294.0,115.49,115.96,115.43,115.8,39294.0
2019-10-11 10:30:00,115.81,115.98,115.77,115.84,78504.0,115.81,115.98,115.77,115.84,78504.0
2019-10-11 10:40:00,115.83,115.99,115.58,115.65,28512.0,115.83,115.99,115.58,115.65,28512.0
2019-10-11 10:50:00,115.62,115.93,115.62,115.93,36698.0,115.62,115.93,115.62,115.93,36698.0
2019-10-11 11:00:00,115.96,116.3,115.96,116.16,28204.0,115.96,116.3,115.96,116.16,28204.0
2019-10-11 11:10:00,116.11,116.26,115.95,116.2,50040.0,116.11,116.26,115.95,116.2,50040.0
2019-10-11 11:20:00,116.18,116.32,116.02,116.13,11137.0,116.18,116.32,116.02,116.13,11137.0
2019-10-11 11:30:00,116.16,116.59,116.13,116.43,48884.0,116.16,116.59,116.13,116.43,48884.0
2019-10-11 11:40:00,116.41,116.43,115.99,116.12,45425.0,116.41,116.43,115.99,116.12,45425.0
2019-10-11 11:50:00,116.12,116.15,115.65,115.71,22676.0,116.12,116.15,115.65,115.71,22676.0
2019-10-11 12:00:00,115.72,115.76,115.52,115.59,33956.0,115.72,115.76,115.52,115.59,33956.0
2019-10-11 12:10:00,115.56,115.89,115.56,115.77,26630.0,115.56,115.89,115.56,115.77,26630.0
2019-10-11 12:20:00,115.8,115.91,115.79,115.87,8064.0,115.8,115.91,115.79,115.87,8064.0
2019-10-11 12:30:00,115.85,115.89,115.3,115.33,104216.0,115.85,115.89,115.3,115.33,104216.0
2019-10-11 12:40:00,115.39,115.77,115.35,115.77,13275.0,115.39,115.77,115.35,115.77,13275.0
2019-10-11 12:50:00,115.81,116.12,115.76,116.12,15825.0,115.81,116.12,115.76,116.12,15825.0
2019-10-11 13:00:00,116.06,116.11,115.73,115.81,20142.0,116.06,116.11,115.73,115.81,20142.0
2019-10-11 13:10:00,115.8,115.85,115.75,115.8,29069.0,115.8,115.85,115.75,115.8,29069.0
2019-10-11 13:20:00,115.82,116.32,115.8,116.07,13203.0,115.82,116.32,115.8,116.07,13203.0
2019-10-11 13:30:00,116.01,116.53,115.91,116.53,32849.0,116.01,116.53,115.91,116.53,32849.0
2019-10-11 13:40:00,116.53,116.59,116.35,116.36,13066.0,116.53,116.59,116.35,116.36,13066.0
2019-10-11 13:50:00,116.39,116.4,116.09,116.09,10569.0,116.39,116.4,116.09,116.09,10569.0
2019-10-11 14:00:00,116.08,116.14,115.99,116.09,12456.0,116.08,116.14,115.99,116.09,12456.0
2019-10-11 14:10:00,116.1,116.1,115.81,115.92,27682.0,116.1,116.1,115.81,115.92,27682.0
2019-10-11 14:20:00,115.93,116.09,115.9,115.95,21571.0,115.93,116.09,115.9,115.95,21571.0
2019-10-11 14:30:00,115.97,116.04,115.72,115.84,18913.0,115.97,116.04,115.72,115.84,18913.0
2019-10-11 14:40:00,115.82,115.99,115.75,115.92,21714.0,115.82,115.99,115.75,115.92,21714.0
2019-10-11 14:50:00,115.94,116.04,115.89,116.0,14865.0,115.94,116.04,115.89,116.0,14865.0
2019-10-11 15:00:00,116.01,116.04,115.87,116.03,33212.0,116.01,116.04,115.87,116.03,33212.0
2019-10-11 15:10:00,116.03,116.08,116.0,116.05,45286.0,116.03,116.08,116.0,116.05,45286.0
2019-10-11 15:20:00,116.03,116.09,115.94,115.97,21670.0,116.03,116.09,115.94,115.97,21670.0
2019-10-11 15:30:00,115.96,116.02,115.69,116.0,51882.0,115.96,116.02,115.69,116.0,51882.0
2019-10-11 15:40:00,115.96,115.97,115.33,115.39,50341.0,115.96,115.97,115.33,115.39,50341.0
2019-10-11 15:50:00,115.42,115.54,115.13,115.17,119260.0,115.42,115.54,115.13,115.17,119260.0
2019-10-14 09:30:00,115.37,115.86,115.17,115.35,38494.0,115.37,115.86,115.17,115.35,38494.0
2019-10-14 09:40:00,115.39,115.45,115.1,115.31,13176.0,115.39,115.45,115.1,115.31,13176.0
2019-10-14 09:50:00,115.31,115.4,115.0,115.07,55052.0,115.31,115.4,115.0,115.07,55052.0
2019-10-14 10:00:00,115.06,115.95,114.93,115.83,17249.0,115.06,115.95,114.93,115.83,17249.0
2019-10-14 10:10:00,115.85,115.98,115.64,115.74,14152.0,115.85,115.98,115.64,115.74,14152.0
2019-10-14 10:20:00,115.66,115.76,115.57,115.73,5959.0,115.66,115.76,115.57,115.73,5959.0
2019-10-14 10:30:00,115.82,115.88,115.66,115.7,13522.0,115.82,115.88,115.66,115.7,13522.0
2019-10-14 10:40:00,115.66,115.66,115.22,115.24,15246.0,115.66,115.66,115.22,115.24,15246.0
2019-10-14 10:50:00,115.24,115.55,115.24,115.5,23229.0,115.24,115.55,115.24,115.5,23229.0
2019-10-14 11:00:00,115.49,115.51,115.3,115.31,20853.0,115.49,115.51,115.3,115.31,20853.0
2019-10-14 11:10:00,115.29,115.4,115.16,115.39,14010.0,115.29,115.4,115.16,115.39,14010.0
2019-10-14 11:20:00,115.37,115.57,115.29,115.57,13340.0,115.37,115.57,115.29,115.57,13340.0
2019-10-14 11:30:00,115.56,115.82,115.56,115.81,12286.0,115.56,115.82,115.56,115.81,12286.0
2019-10-14 11:40:00,115.83,115.94,115.71,115.86,38339.0,115.83,115.94,115.71,115.86,38339.0
2019-10-14 11:50:00,115.89,115.89,115.67,115.77,9777.0,115.89,115.89,115.67,115.77,9777.0
2019-10-14 12:00:00,115.76,115.81,115.69,115.71,11904.0,115.76,115.81,115.69,115.71,11904.0
2019-10-14 12:10:00,115.71,115.72,115.52,115.66,21441.0,115.71,115.72,115.52,115.66,21441.0
2019-10-14 12:20:00,115.64,115.64,115.47,115.5,12591.0,115.64,115.64,115.47,115.5,12591.0
2019-10-14 12:30:00,115.52,115.52,115.41,115.43,7440.0,115.52,115.52,115.41,115.43,7440.0
2019-10-14 12:40:00,115.42,115.43,115.33,115.38,6747.0,115.42,115.43,115.33,115.38,6747.0
2019-10-14 12:50:00,115.38,115.44,115.23,115.24,12723.0,115.38,115.44,115.23,115.24,12723.0
2019-10-14 13:00:00,115.28,115.4,115.26,115.37,6545.0,115.28,115.4,115.26,115.37,6545.0
2019-10-14 13:10:00,115.37,115.5,115.34,115.5,8653.0,115.37,115.5,115.34,115.5,8653.0
2019-10-14 13:20:00,115.51,115.64,115.45,115.61,19270.0,115.51,115.64,115.45,115.61,19270.0
2019-10-14 13:30:00,115.61,115.63,115.54,115.54,15393.0,115.61,115.63,115.54,115.54,15393.0
2019-10-14 13:40:00,115.56,115.6,115.51,115.55,13275.0,115.56,115.6,115.51,115.55,13275.0
2019-10-14 13:50:00,115.55,115.56,115.27,115.3,12599.0,115.55,115.56,115.27,115.3,12599.0
2019-10-14 14:00:00,115.3,115.38,115.21,115.22,16613.0,115.3,115.38,115.21,115.22,16613.0
2019-10-14 14:10:00,115.25,115.37,115.19,115.35,13743.0,115.25,115.37,115.19,115.35,13743.0
2019-10-14 14:20:00,115.43,115.49,115.39,115.41,7134.0,115.43,115.49,115.39,115.41,7134.0
2019-10-14 14:30:00,115.43,115.43,115.31,115.31,9034.0,115.43,115.43,115.31,115.31,9034.0
2019-10-14 14:40:00,115.26,115.31,115.26,115.3,8610.0,115.26,115.31,115.26,115.3,8610.0
2019-10-14 14:50:00,115.31,115.31,115.21,115.23,13766.0,115.31,115.31,115.21,115.23,13766.0
2019-10-14 15:00:00,115.23,115.24,115.13,115.19,8254.0,115.23,115.24,115.13,115.19,8254.0
2019-10-14 15:10:00,115.2,115.22,115.15,115.22,14571.0,115.2,115.22,115.15,115.22,14571.0
2019-10-14 15:20:00,115.23,115.41,115.17,115.41,17077.0,115.23,115.41,115.17,115.41,17077.0
2019-10-14 15:30:00,115.39,115.39,115.23,115.23,17656.0,115.39,115.39,115.23,115.23,17656.0
2019-10-14 15:40:00,115.22,115.23,115.02,115.03,31688.0,115.22,115.23,115.02,115.03,31688.0
2019-10-14 15:50:00,115.04,115.17,114.94,115.03,79762.0,115.04,115.17,114.94,115.03,79762.0
2019-10-15 09:30:00,115.0,115.76,115.0,115.46,38897.0,115.0,115.76,115.0,115.46,38897.0
2019-10-15 09:40:00,115.59,115.63,115.44,115.62,20918.0,115.59,115.63,115.44,115.62,20918.0
2019-10-15 09:50:00,115.57,115.62,115.36,115.56,8324.0,115.57,115.62,115.36,115.56,8324.0
2019-10-15 10:00:00,115.59,115.83,115.46,115.72,22531.0,115.59,115.83,115.46,115.72,22531.0
2019-10-15 10:10:00,115.75,115.91,115.58,115.58,7985.0,115.75,115.91,115.58,115.58,7985.0
2019-10-15 10:20:00,115.56,115.83,115.56,115.83,16707.0,115.56,115.83,115.56,115.83,16707.0
2019-10-15 10:30:00,115.76,116.05,115.76,115.93,30580.0,115.76,116.05,115.76,115.93,30580.0
2019-10-15 10:40:00,115.88,116.32,115.88,115.9,55338.0,115.88,116.32,115.88,115.9,55338.0
2019-10-15 10:50:00,115.91,115.93,115.7,115.78,16533.0,115.91,115.93,115.7,115.78,16533.0
2019-10-15 11:00:00,115.8,115.97,115.68,115.91,15402.0,115.8,115.97,115.68,115.91,15402.0
2019-10-15 11:10:00,115.91,115.91,115.66,115.74,11791.0,115.91,115.91,115.66,115.74,11791.0
2019-10-15 11:20:00,115.74,115.95,115.67,115.95,12372.0,115.74,115.95,115.67,115.95,12372.0
2019-10-15 11:30:00,115.95,115.95,115.75,115.77,7330.0,115.95,115.95,115.75,115.77,7330.0
2019-10-15 11:40:00,115.77,115.83,115.62,115.68,21963.0,115.77,115.83,115.62,115.68,21963.0
2019-10-15 11:50:00,115.68,115.75,115.67,115.71,15691.0,115.68,115.75,115.67,115.71,15691.0
2019-10-15 12:00:00,115.7,115.78,115.68,115.77,7878.0,115.7,115.78,115.68,115.77,7878.0
2019-10-15 12:10:00,115.78,115.79,115.69,115.73,10448.0,115.78,115.79,115.69,115.73,10448.0
2019-10-15 12:20:00,115.73,115.79,115.7,115.71,11588.0,115.73,115.79,115.7,115.71,11588.0
2019-10-15 12:30:00,115.71,115.95,115.71,115.95,9981.0,115.71,115.95,115.71,115.95,9981.0
2019-10-15 12:40:00,115.96,115.98,115.91,115.92,6109.0,115.96,115.98,115.91,115.92,6109.0
2019-10-15 12:50:00,115.93,116.13,115.85,116.13,13672.0,115.93,116.13,115.85,116.13,13672.0
2019-10-15 13:00:00,116.1,116.12,115.97,115.97,5800.0,116.1,116.12,115.97,115.97,5800.0
2019-10-15 13:10:00,116.0,116.12,116.0,116.1,7831.0,116.0,116.12,116.0,116.1,7831.0
2019-10-15 13:20:00,116.08,116.13,116.03,116.11,9650.0,116.08,116.13,116.03,116.11,9650.0
2019-10-15 13:30:00,116.14,116.3,116.14,116.29,8598.0,116.14,116.3,116.14,116.29,8598.0
2019-10-15 13:40:00,116.27,116.33,116.2,116.33,8614.0,116.27,116.33,116.2,116.33,8614.0
2019-10-15 13:50:00,116.36,116.53,116.18,116.18,65584.0,116.36,116.53,116.18,116.18,65584.0
2019-10-15 14:00:00,116.18,116.26,116.05,116.05,35866.0,116.18,116.26,116.05,116.05,35866.0
2019-10-15 14:10:00,116.1,116.14,116.05,116.11,9845.0,116.1,116.14,116.05,116.11,9845.0
2019-10-15 14:20:00,116.09,116.2,116.09,116.2,5367.0,116.09,116.2,116.09,116.2,5367.0
2019-10-15 14:30:00,116.21,116.33,116.2,116.33,17571.0,116.21,116.33,116.2,116.33,17571.0
2019-10-15 14:40:00,116.35,116.39,116.33,116.35,10708.0,116.35,116.39,116.33,116.35,10708.0
2019-10-15 14:50:00,116.36,116.4,116.32,116.39,11946.0,116.36,116.4,116.32,116.39,11946.0
2019-10-15 15:00:00,116.36,116.38,116.28,116.28,25002.0,116.36,116.38,116.28,116.28,25002.0
2019-10-15 15:10:00,116.29,116.41,116.26,116.39,15731.0,116.29,116.41,116.26,116.39,15731.0
2019-10-15 15:20:00,116.4,116.49,116.35,116.48,15852.0,116.4,116.49,116.35,116.48,15852.0
2019-10-15 15:30:00,116.48,116.58,116.47,116.53,25599.0,116.48,116.58,116.47,116.53,25599.0
2019-10-15 15:40:00,116.53,116.53,116.42,116.44,33564.0,116.53,116.53,116.42,116.44,33564.0
2019-10-15 15:50:00,116.45,116.63,116.43,116.46,108376.0,116.45,116.63,116.43,116.46,108376.0
2019-10-16 09:30:00,116.66,116.66,115.8,116.27,41702.0,116.66,116.66,115.8,116.27,41702.0
2019-10-16 09:40:00,116.25,116.61,116.2,116.43,45664.0,116.25,116.61,116.2,116.43,45664.0
2019-10-16 09:50:00,116.42,116.51,116.15,116.46,48423.0,116.42,116.51,116.15,116.46,48423.0
2019-10-16 10:00:00,116.5,116.55,116.14,116.4,26794.0,116.5,116.55,116.14,116.4,26794.0
2019-10-16 10:10:00,116.45,116.48,116.14,116.25,10220.0,116.45,116.48,116.14,116.25,10220.0
2019-10-16 10:20:00,116.26,116.45,116.22,116.31,13560.0,116.26,116.45,116.22,116.31,13560.0
2019-10-16 10:30:00,116.35,116.65,116.32,116.6,20262.0,116.35,116.65,116.32,116.6,20262.0
2019-10-16 10:40:00,116.6,116.89,116.6,116.83,20233.0,116.6,116.89,116.6,116.83,20233.0
2019-10-16 10:50:00,116.87,116.89,116.75,116.79,7084.0,116.87,116.89,116.75,116.79,7084.0
2019-10-16 11:00:00,116.78,116.9,116.74,116.75,7532.0,116.78,116.9,116.74,116.75,7532.0
2019-10-16 11:10:00,116.78,116.84,116.62,116.62,19998.0,116.78,116.84,116.62,116.62,19998.0
2019-10-16 11:20:00,116.6,116.69,116.42,116.46,15709.0,116.6,116.69,116.42,116.46,15709.0
2019-10-16 11:30:00,116.45,116.48,116.32,116.46,10557.0,116.45,116.48,116.32,116.46,10557.0
2019-10-16 11:40:00,116.46,116.85,116.44,116.8,23124.0,116.46,116.85,116.44,116.8,23124.0
2019-10-16 11:50:00,116.75,116.84,116.65,116.78,17686.0,116.75,116.84,116.65,116.78,17686.0
2019-10-16 12:00:00,116.78,116.9,116.54,116.55,31699.0,116.78,116.9,116.54,116.55,31699.0
2019-10-16 12:10:00,116.47,116.59,116.34,116.38,23526.0,116.47,116.59,116.34,116.38,23526.0
2019-10-16 12:20:00,116.38,116.38,116.17,116.2,77794.0,116.38,116.38,116.17,116.2,77794.0
2019-10-16 12:30:00,116.16,116.33,116.12,116.3,111959.0,116.16,116.33,116.12,116.3,111959.0
2019-10-16 12:40:00,116.28,116.33,116.2,116.28,9533.0,116.28,116.33,116.2,116.28,9533.0
2019-10-16 12:50:00,116.25,116.38,116.2,116.35,5829.0,116.25,116.38,116.2,116.35,5829.0
2019-10-16 13:00:00,116.37,116.46,116.3,116.32,6464.0,116.37,116.46,116.3,116.32,6464.0
2019-10-16 13:10:00,116.35,116.55,116.32,116.37,21820.0,116.35,116.55,116.32,116.37,21820.0
2019-10-16 13:20:00,116.37,116.41,116.03,116.08,9959.0,116.37,116.41,116.03,116.08,9959.0
2019-10-16 13:30:00,116.1,116.29,116.08,116.18,12194.0,116.1,116.29,116.08,116.18,12194.0
2019-10-16 13:40:00,116.19,116.29,116.15,116.17,12300.0,116.19,116.29,116.15,116.17,12300.0
2019-10-16 13:50:00,116.19,116.22,116.13,116.17,8293.0,116.19,116.22,116.13,116.17,8293.0
2019-10-16 14:00:00,116.18,116.2,116.03,116.07,16417.0,116.18,116.2,116.03,116.07,16417.0
2019-10-16 14:10:00,116.07,116.09,115.9,115.99,35752.0,116.07,116.09,115.9,115.99,35752.0
2019-10-16 14:20:00,115.98,116.13,115.95,116.09,8235.0,115.98,116.13,115.95,116.09,8235.0
2019-10-16 14:30:00,116.11,116.41,116.1,116.41,13586.0,116.11,116.41,116.1,116.41,13586.0
2019-10-16 14:40:00,116.4,116.61,116.39,116.4,40562.0,116.4,116.61,116.39,116.4,40562.0
2019-10-16 14:50:00,116.39,116.54,116.39,116.49,14202.0,116.39,116.54,116.39,116.49,14202.0
2019-10-16 15:00:00,116.45,116.49,116.3,116.43,11157.0,116.45,116.49,116.3,116.43,11157.0
2019-10-16 15:10:00,116.41,116.45,116.23,116.35,16479.0,116.41,116.45,116.23,116.35,16479.0
2019-10-16 15:20:00,116.28,116.47,116.28,116.42,16561.0,116.28,116.47,116.28,116.42,16561.0
2019-10-16 15:30:00,116.42,116.47,116.38,116.47,23456.0,116.42,116.47,116.38,116.47,23456.0
2019-10-16 15:40:00,116.46,116.56,116.42,116.52,40285.0,116.46,116.56,116.42,116.52,40285.0
2019-10-16 15:50:00,116.51,116.99,116.51,116.94,177578.0,116.51,116.99,116.51,116.94,177578.0
2019-10-17 09:30:00,117.26,117.62,117.26,117.56,33426.0,117.26,117.62,117.26,117.56,33426.0
2019-10-17 09:40:00,117.55,117.58,117.2,117.31,10144.0,117.55,117.58,117.2,117.31,10144.0
2019-10-17 09:50:00,117.26,117.36,117.05,117.18,13484.0,117.26,117.36,117.05,117.18,13484.0
2019-10-17 10:00:00,117.18,117.23,116.92,117.11,24424.0,117.18,117.23,116.92,117.11,24424.0
2019-10-17 10:10:00,117.1,117.3,117.09,117.3,18304.0,117.1,117.3,117.09,117.3,18304.0
2019-10-17 10:20:00,117.35,117.38,117.25,117.31,9207.0,117.35,117.38,117.25,117.31,9207.0
2019-10-17 10:30:00,117.31,117.39,117.21,117.23,18838.0,117.31,117.39,117.21,117.23,18838.0
2019-10-17 10:40:00,117.22,117.26,116.96,116.97,9362.0,117.22,117.26,116.96,116.97,9362.0
2019-10-17 10:50:00,116.94,117.03,116.87,116.92,10193.0,116.94,117.03,116.87,116.92,10193.0
2019-10-17 11:00:00,116.87,116.98,116.75,116.96,41110.0,116.87,116.98,116.75,116.96,41110.0
2019-10-17 11:10:00,116.98,117.08,116.95,117.0,8166.0,116.98,117.08,116.95,117.0,8166.0
2019-10-17 11:20:00,116.96,117.01,116.88,116.98,8435.0,116.96,117.01,116.88,116.98,8435.0
2019-10-17 11:30:00,117.0,117.2,116.94,117.2,8513.0,117.0,117.2,116.94,117.2,8513.0
2019-10-17 11:40:00,117.19,117.25,117.11,117.21,9354.0,117.19,117.25,117.11,117.21,9354.0
2019-10-17 11:50:00,117.17,117.22,117.02,117.14,44446.0,117.17,117.22,117.02,117.14,44446.0
2019-10-17 12:00:00,117.14,117.15,116.76,116.78,31100.0,117.14,117.15,116.76,116.78,31100.0
2019-10-17 12:10:00,116.79,116.84,116.7,116.78,5492.0,116.79,116.84,116.7,116.78,5492.0
2019-10-17 12:20:00,116.75,116.97,116.72,116.95,10070.0,116.75,116.97,116.72,116.95,10070.0
2019-10-17 12:30:00,116.96,117.19,116.96,117.1,7780.0,116.96,117.19,116.96,117.1,7780.0
2019-10-17 12:40:00,117.13,117.16,117.09,117.14,7531.0,117.13,117.16,117.09,117.14,7531.0
2019-10-17 12:50:00,117.16,117.33,117.12,117.26,8522.0,117.16,117.33,117.12,117.26,8522.0
2019-10-17 13:00:00,117.26,117.31,117.14,117.19,6260.0,117.26,117.31,117.14,117.19,6260.0
2019-10-17 13:10:00,117.2,117.28,117.14,117.17,27257.0,117.2,117.28,117.14,117.17,27257.0
2019-10-17 13:20:00,117.15,117.16,116.99,117.05,9491.0,117.15,117.16,116.99,117.05,9491.0
2019-10-17 13:30:00,117.08,117.19,117.05,117.1,10932.0,117.08,117.19,117.05,117.1,10932.0
2019-10-17 13:40:00,117.12,117.22,117.02,117.22,8648.0,117.12,117.22,117.02,117.22,8648.0
2019-10-17 13:50:00,117.22,117.36,117.17,117.33,10943.0,117.22,117.36,117.17,117.33,10943.0
2019-10-17 14:00:00,117.32,117.33,117.18,117.23,14682.0,117.32,117.33,117.18,117.23,14682.0
2019-10-17 14:10:00,117.23,117.33,117.22,117.33,11185.0,117.23,117.33,117.22,117.33,11185.0
2019-10-17 14:20:00,117.29,117.39,117.24,117.38,7025.0,117.29,117.39,117.24,117.38,7025.0
2019-10-17 14:30:00,117.39,117.49,117.37,117.45,11078.0,117.39,117.49,117.37,117.45,11078.0
2019-10-17 14:40:00,117.43,117.5,117.39,117.48,15745.0,117.43,117.5,117.39,117.48,15745.0
2019-10-17 14:50:00,117.49,117.58,117.42,117.45,12851.0,117.49,117.58,117.42,117.45,12851.0
2019-10-17 15:00:00,117.46,117.52,117.42,117.46,12636.0,117.46,117.52,117.42,117.46,12636.0
2019-10-17 15:10:00,117.46,117.5,117.29,117.32,58350.0,117.46,117.5,117.29,117.32,58350.0
2019-10-17 15:20:00,117.33,117.41,117.29,117.39,16672.0,117.33,117.41,117.29,117.39,16672.0
2019-10-17 15:30:00,117.41,117.46,117.38,117.43,14084.0,117.41,117.46,117.38,117.43,14084.0
2019-10-17 15:40:00,117.44,117.45,117.25,117.27,19086.0,117.44,117.45,117.25,117.27,19086.0
2019-10-17 15:50:00,117.24,117.43,117.18,117.4,110817.0,117.24,117.43,117.18,117.4,110817.0
2019-10-18 09:30:00,117.2,117.35,116.86,117.15,91322.0,117.2,117.35,116.86,117.15,91322.0
2019-10-18 09:40:00,117.2,117.4,117.02,117.33,5854.0,117.2,117.4,117.02,117.33,5854.0
2019-10-18 09:50:00,117.34,118.0,117.32,118.0,44141.0,117.34,118.0,117.32,118.0,44141.0
2019-10-18 10:00:00,117.97,118.04,117.7,117.88,24580.0,117.97,118.04,117.7,117.88,24580.0
2019-10-18 10:10:00,117.89,117.93,117.69,117.78,36199.0,117.89,117.93,117.69,117.78,36199.0
2019-10-18 10:20:00,117.74,117.74,117.27,117.44,9851.0,117.74,117.74,117.27,117.44,9851.0
2019-10-18 10:30:00,117.44,117.56,117.43,117.53,15294.0,117.44,117.56,117.43,117.53,15294.0
2019-10-18 10:40:00,117.53,117.74,117.39,117.74,9686.0,117.53,117.74,117.39,117.74,9686.0
2019-10-18 10:50:00,117.75,117.83,117.39,117.41,11342.0,117.75,117.83,117.39,117.41,11342.0
2019-10-18 11:00:00,117.38,117.63,117.35,117.43,12274.0,117.38,117.63,117.35,117.43,12274.0
2019-10-18 11:10:00,117.42,117.61,117.42,117.52,9591.0,117.42,117.61,117.42,117.52,9591.0
2019-10-18 11:20:00,117.49,117.55,117.4,117.45,34527.0,117.49,117.55,117.4,117.45,34527.0
2019-10-18 11:30:00,117.45,117.51,117.31,117.34,17819.0,117.45,117.51,117.31,117.34,17819.0
2019-10-18 11:40:00,117.33,117.47,117.32,117.4,18542.0,117.33,117.47,117.32,117.4,18542.0
2019-10-18 11:50:00,117.36,117.42,117.14,117.15,17816.0,117.36,117.42,117.14,117.15,17816.0
2019-10-18 12:00:00,117.1,117.26,117.04,117.22,23541.0,117.1,117.26,117.04,117.22,23541.0
2019-10-18 12:10:00,117.24,117.27,117.0,117.01,19712.0,117.24,117.27,117.0,117.01,19712.0
2019-10-18 12:20:00,116.98,117.15,116.93,117.12,9816.0,116.98,117.15,116.93,117.12,9816.0
2019-10-18 12:30:00,117.12,117.32,117.08,117.29,12889.0,117.12,117.32,117.08,117.29,12889.0
2019-10-18 12:40:00,117.26,117.29,117.14,117.17,19285.0,117.26,117.29,117.14,117.17,19285.0
2019-10-18 12:50:00,117.17,117.19,117.1,117.17,17359.0,117.17,117.19,117.1,117.17,17359.0
2019-10-18 13:00:00,117.15,117.2,117.04,117.11,15602.0,117.15,117.2,117.04,117.11,15602.0
2019-10-18 13:10:00,117.11,117.22,117.1,117.21,13936.0,117.11,117.22,117.1,117.21,13936.0
2019-10-18 13:20:00,117.21,117.22,117.08,117.08,8300.0,117.21,117.22,117.08,117.08,8300.0
2019-10-18 13:30:00,117.1,117.15,117.06,117.1,12676.0,117.1,117.15,117.06,117.1,12676.0
2019-10-18 13:40:00,117.12,117.19,117.05,117.19,7881.0,117.12,117.19,117.05,117.19,7881.0
2019-10-18 13:50:00,117.19,117.2,117.13,117.14,12260.0,117.19,117.2,117.13,117.14,12260.0
2019-10-18 14:00:00,117.14,117.14,117.02,117.02,16543.0,117.14,117.14,117.02,117.02,16543.0
2019-10-18 14:10:00,117.01,117.08,116.95,117.01,9189.0,117.01,117.08,116.95,117.01,9189.0
2019-10-18 14:20:00,117.01,117.11,116.98,117.08,10953.0,117.01,117.11,116.98,117.08,10953.0
2019-10-18 14:30:00,117.11,117.15,117.0,117.01,9279.0,117.11,117.15,117.0,117.01,9279.0
2019-10-18 14:40:00,116.99,117.11,116.99,117.05,14428.0,116.99,117.11,116.99,117.05,14428.0
2019-10-18 14:50:00,117.06,117.14,117.05,117.11,9213.0,117.06,117.14,117.05,117.11,9213.0
2019-10-18 15:00:00,117.12,117.19,117.09,117.09,9156.0,117.12,117.19,117.09,117.09,9156.0
2019-10-18 15:10:00,117.11,117.2,117.05,117.2,16132.0,117.11,117.2,117.05,117.2,16132.0
2019-10-18 15:20:00,117.22,117.3,117.17,117.17,18918.0,117.22,117.3,117.17,117.17,18918.0
2019-10-18 15:30:00,117.17,117.25,117.13,117.22,31167.0,117.17,117.25,117.13,117.22,31167.0
2019-10-18 15:40:00,117.22,117.22,117.06,117.08,26566.0,117.22,117.22,117.06,117.08,26566.0
2019-10-18 15:50:00,117.09,117.23,116.96,116.97,104718.0,117.09,117.23,116.96,116.97,104718.0
2019-10-21 09:30:00,117.26,117.51,116.8,117.07,36847.0,117.26,117.51,116.8,117.07,36847.0
2019-10-21 09:40:00,117.07,117.07,116.51,116.87,63515.0,117.07,117.07,116.51,116.87,63515.0
2019-10-21 09:50:00,116.85,117.09,116.71,116.79,45172.0,116.85,117.09,116.71,116.79,45172.0
2019-10-21 10:00:00,116.8,117.03,116.8,116.92,11729.0,116.8,117.03,116.8,116.92,11729.0
2019-10-21 10:10:00,116.87,117.01,116.82,116.88,11448.0,116.87,117.01,116.82,116.88,11448.0
2019-10-21 10:20:00,116.86,117.27,116.86,117.27,12946.0,116.86,117.27,116.86,117.27,12946.0
2019-10-21 10:30:00,117.26,117.28,117.08,117.18,33965.0,117.26,117.28,117.08,117.18,33965.0
2019-10-21 10:40:00,117.17,117.17,116.91,116.91,13554.0,117.17,117.17,116.91,116.91,13554.0
2019-10-21 10:50:00,116.88,116.9,116.68,116.71,12049.0,116.88,116.9,116.68,116.71,12049.0
2019-10-21 11:00:00,116.73,116.88,116.54,116.57,40600.0,116.73,116.88,116.54,116.57,40600.0
2019-10-21 11:10:00,116.54,116.71,116.3,116.71,39599.0,116.54,116.71,116.3,116.71,39599.0
2019-10-21 11:20:00,116.69,116.98,116.65,116.72,12088.0,116.69,116.98,116.65,116.72,12088.0
2019-10-21 11:30:00,116.71,116.72,116.41,116.49,11452.0,116.71,116.72,116.41,116.49,11452.0
2019-10-21 11:40:00,116.5,116.62,116.49,116.56,7396.0,116.5,116.62,116.49,116.56,7396.0
2019-10-21 11:50:00,116.56,116.63,116.46,116.55,7542.0,116.56,116.63,116.46,116.55,7542.0
2019-10-21 12:00:00,116.54,116.74,116.48,116.72,13033.0,116.54,116.74,116.48,116.72,13033.0
2019-10-21 12:10:00,116.68,116.79,116.66,116.76,5933.0,116.68,116.79,116.66,116.76,5933.0
2019-10-21 12:20:00,116.76,116.97,116.72,116.89,19742.0,116.76,116.97,116.72,116.89,19742.0
2019-10-21 12:30:00,116.89,116.98,116.86,116.94,5180.0,116.89,116.98,116.86,116.94,5180.0
2019-10-21 12:40:00,116.94,117.02,116.87,117.02,12425.0,116.94,117.02,116.87,117.02,12425.0
2019-10-21 12:50:00,117.02,117.02,116.93,116.96,9435.0,117.02,117.02,116.93,116.96,9435.0
2019-10-21 13:00:00,116.96,117.0,116.88,117.0,11175.0,116.96,117.0,116.88,117.0,11175.0
2019-10-21 13:10:00,116.98,116.99,116.87,116.88,5225.0,116.98,116.99,116.87,116.88,5225.0
2019-10-21 13:20:00,116.88,116.89,116.71,116.84,8133.0,116.88,116.89,116.71,116.84,8133.0
2019-10-21 13:30:00,116.86,117.03,116.29,116.32,98633.0,116.86,117.03,116.29,116.32,98633.0
2019-10-21 13:40:00,116.3,116.32,115.95,116.05,42069.0,116.3,116.32,115.95,116.05,42069.0
2019-10-21 13:50:00,116.09,116.23,115.99,116.18,16039.0,116.09,116.23,115.99,116.18,16039.0
2019-10-21 14:00:00,116.16,116.32,116.11,116.23,22988.0,116.16,116.32,116.11,116.23,22988.0
2019-10-21 14:10:00,116.22,116.41,116.2,116.25,8333.0,116.22,116.41,116.2,116.25,8333.0
2019-10-21 14:20:00,116.27,116.57,116.24,116.57,13304.0,116.27,116.57,116.24,116.57,13304.0
2019-10-21 14:30:00,116.57,116.62,116.52,116.53,10495.0,116.57,116.62,116.52,116.53,10495.0
2019-10-21 14:40:00,116.54,116.6,116.48,116.54,6873.0,116.54,116.6,116.48,116.54,6873.0
2019-10-21 14:50:00,116.53,116.69,116.52,116.63,9353.0,116.53,116.69,116.52,116.63,9353.0
2019-10-21 15:00:00,116.62,116.69,116.6,116.67,11395.0,116.62,116.69,116.6,116.67,11395.0
2019-10-21 15:10:00,116.66,116.9,116.66,116.9,17759.0,116.66,116.9,116.66,116.9,17759.0
2019-10-21 15:20:00,116.91,116.94,116.78,116.84,23080.0,116.91,116.94,116.78,116.84,23080.0
2019-10-21 15:30:00,116.84,116.86,116.72,116.72,17440.0,116.84,116.86,116.72,116.72,17440.0
2019-10-21 15:40:00,116.72,116.75,116.67,116.74,25766.0,116.72,116.75,116.67,116.74,25766.0
2019-10-21 15:50:00,116.75,116.77,116.62,116.68,99244.0,116.75,116.77,116.62,116.68,99244.0
2019-10-22 09:30:00,117.45,118.12,117.45,117.56,35270.0,117.45,118.12,117.45,117.56,35270.0
2019-10-22 09:40:00,117.44,118.69,117.44,118.6,72233.0,117.44,118.69,117.44,118.6,72233.0
2019-10-22 09:50:00,118.6,118.75,118.5,118.58,29978.0,118.6,118.75,118.5,118.58,29978.0
2019-10-22 10:00:00,118.63,118.63,118.18,118.5,91674.0,118.63,118.63,118.18,118.5,91674.0
2019-10-22 10:10:00,118.43,118.69,118.38,118.58,47406.0,118.43,118.69,118.38,118.58,47406.0
2019-10-22 10:20:00,118.57,118.91,118.52,118.8,93805.0,118.57,118.91,118.52,118.8,93805.0
2019-10-22 10:30:00,118.82,119.12,118.76,119.1,32010.0,118.82,119.12,118.76,119.1,32010.0
2019-10-22 10:40:00,119.1,119.21,119.01,119.06,58556.0,119.1,119.21,119.01,119.06,58556.0
2019-10-22 10:50:00,119.06,119.32,118.9,119.27,59419.0,119.06,119.32,118.9,119.27,59419.0
2019-10-22 11:00:00,119.26,119.56,119.23,119.56,40236.0,119.26,119.56,119.23,119.56,40236.0
2019-10-22 11:10:00,119.56,119.64,119.02,119.03,38575.0,119.56,119.64,119.02,119.03,38575.0
2019-10-22 11:20:00,119.01,119.35,118.92,119.06,206209.0,119.01,119.35,118.92,119.06,206209.0
2019-10-22 11:30:00,119.04,119.71,119.03,119.63,15080.0,119.04,119.71,119.03,119.63,15080.0
2019-10-22 11:40:00,119.62,119.65,119.48,119.5,10479.0,119.62,119.65,119.48,119.5,10479.0
2019-10-22 11:50:00,119.5,119.54,119.05,119.24,23482.0,119.5,119.54,119.05,119.24,23482.0
2019-10-22 12:00:00,119.22,119.54,119.21,119.28,47756.0,119.22,119.54,119.21,119.28,47756.0
2019-10-22 12:10:00,119.29,119.37,119.23,119.36,12630.0,119.29,119.37,119.23,119.36,12630.0
2019-10-22 12:20:00,119.32,119.37,119.24,119.37,5803.0,119.32,119.37,119.24,119.37,5803.0
2019-10-22 12:30:00,119.37,119.37,119.12,119.12,20874.0,119.37,119.37,119.12,119.12,20874.0
2019-10-22 12:40:00,119.1,119.22,118.97,119.2,12235.0,119.1,119.22,118.97,119.2,12235.0
2019-10-22 12:50:00,119.18,119.34,119.18,119.21,33473.0,119.18,119.34,119.18,119.21,33473.0
2019-10-22 13:00:00,119.22,119.23,118.77,118.81,126826.0,119.22,119.23,118.77,118.81,126826.0
2019-10-22 13:10:00,118.81,118.88,118.37,118.44,81005.0,118.81,118.88,118.37,118.44,81005.0
2019-10-22 13:20:00,118.43,118.53,118.23,118.24,55894.0,118.43,118.53,118.23,118.24,55894.0
2019-10-22 13:30:00,118.24,118.51,118.19,118.51,14365.0,118.24,118.51,118.19,118.51,14365.0
2019-10-22 13:40:00,118.51,118.56,118.43,118.52,5944.0,118.51,118.56,118.43,118.52,5944.0
2019-10-22 13:50:00,118.53,118.65,118.33,118.64,18167.0,118.53,118.65,118.33,118.64,18167.0
2019-10-22 14:00:00,118.59,118.8,118.56,118.59,19327.0,118.59,118.8,118.56,118.59,19327.0
2019-10-22 14:10:00,118.56,118.75,118.55,118.69,11644.0,118.56,118.75,118.55,118.69,11644.0
2019-10-22 14:20:00,118.7,118.81,118.66,118.75,10439.0,118.7,118.81,118.66,118.75,10439.0
2019-10-22 14:30:00,118.75,118.76,118.53,118.63,10045.0,118.75,118.76,118.53,118.63,10045.0
2019-10-22 14:40:00,118.59,118.6,118.46,118.52,24528.0,118.59,118.6,118.46,118.52,24528.0
2019-10-22 14:50:00,118.52,118.54,118.38,118.54,14380.0,118.52,118.54,118.38,118.54,14380.0
2019-10-22 15:00:00,118.54,118.61,118.48,118.55,21363.0,118.54,118.61,118.48,118.55,21363.0
2019-10-22 15:10:00,118.58,118.59,118.46,118.49,13389.0,118.58,118.59,118.46,118.49,13389.0
2019-10-22 15:20:00,118.47,118.72,118.46,118.68,19412.0,118.47,118.72,118.46,118.68,19412.0
2019-10-22 15:30:00,118.65,118.68,118.34,118.37,26056.0,118.65,118.68,118.34,118.37,26056.0
2019-10-22 15:40:00,118.37,118.45,118.24,118.24,23848.0,118.37,118.45,118.24,118.24,23848.0
2019-10-22 15:50:00,118.27,118.49,118.25,118.44,68858.0,118.27,118.49,118.25,118.44,68858.0
2019-10-23 09:30:00,117.86,118.1,116.01,116.02,69349.0,117.86,118.1,116.01,116.02,69349.0
2019-10-23 09:40:00,115.91,116.35,115.51,116.03,56356.0,115.91,116.35,115.51,116.03,56356.0
2019-10-23 09:50:00,115.89,116.27,115.66,116.27,56089.0,115.89,116.27,115.66,116.27,56089.0
2019-10-23 10:00:00,116.2,116.71,116.1,116.46,28123.0,116.2,116.71,116.1,116.46,28123.0
2019-10-23 10:10:00,116.52,116.63,116.31,116.52,15919.0,116.52,116.63,116.31,116.52,15919.0
2019-10-23 10:20:00,116.51,116.51,116.3,116.38,28092.0,116.51,116.51,116.3,116.38,28092.0
2019-10-23 10:30:00,116.38,116.45,116.35,116.37,14677.0,116.38,116.45,116.35,116.37,14677.0
2019-10-23 10:40:00,116.36,116.36,115.94,115.98,26329.0,116.36,116.36,115.94,115.98,26329.0
2019-10-23 10:50:00,116.01,116.06,115.86,115.93,10581.0,116.01,116.06,115.86,115.93,10581.0
2019-10-23 11:00:00,115.93,116.06,115.9,115.91,19128.0,115.93,116.06,115.9,115.91,19128.0
2019-10-23 11:10:00,115.92,116.0,115.84,115.94,14629.0,115.92,116.0,115.84,115.94,14629.0
2019-10-23 11:20:00,115.96,116.08,115.89,115.96,32284.0,115.96,116.08,115.89,115.96,32284.0
2019-10-23 11:30:00,115.99,116.16,115.97,116.1,30851.0,115.99,116.16,115.97,116.1,30851.0
2019-10-23 11:40:00,116.13,116.15,115.95,116.04,16553.0,116.13,116.15,115.95,116.04,16553.0
2019-10-23 11:50:00,116.04,116.12,116.0,116.02,10442.0,116.04,116.12,116.0,116.02,10442.0
2019-10-23 12:00:00,116.0,116.03,115.91,115.91,6228.0,116.0,116.03,115.91,115.91,6228.0
2019-10-23 12:10:00,115.93,116.07,115.88,116.06,9948.0,115.93,116.07,115.88,116.06,9948.0
2019-10-23 12:20:00,116.04,116.05,115.8,115.8,10246.0,116.04,116.05,115.8,115.8,10246.0
2019-10-23 12:30:00,115.81,115.89,115.78,115.8,9813.0,115.81,115.89,115.78,115.8,9813.0
2019-10-23 12:40:00,115.82,115.85,115.7,115.75,7920.0,115.82,115.85,115.7,115.75,7920.0
2019-10-23 12:50:00,115.76,115.77,115.67,115.7,8811.0,115.76,115.77,115.67,115.7,8811.0
2019-10-23 13:00:00,115.69,115.74,115.64,115.65,12304.0,115.69,115.74,115.64,115.65,12304.0
2019-10-23 13:10:00,115.65,115.83,115.62,115.78,12108.0,115.65,115.83,115.62,115.78,12108.0
2019-10-23 13:20:00,115.79,115.81,115.68,115.76,9966.0,115.79,115.81,115.68,115.76,9966.0
2019-10-23 13:30:00,115.76,115.82,115.68,115.82,10674.0,115.76,115.82,115.68,115.82,10674.0
2019-10-23 13:40:00,115.82,115.95,115.8,115.82,8252.0,115.82,115.95,115.8,115.82,8252.0
2019-10-23 13:50:00,115.84,115.86,115.69,115.69,5946.0,115.84,115.86,115.69,115.69,5946.0
2019-10-23 14:00:00,115.68,115.72,115.64,115.7,21037.0,115.68,115.72,115.64,115.7,21037.0
2019-10-23 14:10:00,115.7,115.75,115.64,115.71,15765.0,115.7,115.75,115.64,115.71,15765.0
2019-10-23 14:20:00,115.72,115.75,115.68,115.69,7300.0,115.72,115.75,115.68,115.69,7300.0
2019-10-23 14:30:00,115.69,115.83,115.67,115.82,22073.0,115.69,115.83,115.67,115.82,22073.0
2019-10-23 14:40:00,115.84,116.27,115.84,116.25,18596.0,115.84,116.27,115.84,116.25,18596.0
2019-10-23 14:50:00,116.24,116.3,116.15,116.19,17146.0,116.24,116.3,116.15,116.19,17146.0
2019-10-23 15:00:00,116.18,116.2,116.05,116.18,20337.0,116.18,116.2,116.05,116.18,20337.0
2019-10-23 15:10:00,116.19,116.26,116.11,116.25,18422.0,116.19,116.26,116.11,116.25,18422.0
2019-10-23 15:20:00,116.26,116.35,116.21,116.28,22993.0,116.26,116.35,116.21,116.28,22993.0
2019-10-23 15:30:00,116.27,116.52,116.25,116.4,54615.0,116.27,116.52,116.25,116.4,54615.0
2019-10-23 15:40:00,116.4,116.64,116.39,116.62,41021.0,116.4,116.64,116.39,116.62,41021.0
2019-10-23 15:50:00,116.63,116.77,116.56,116.6,120809.0,116.63,116.77,116.56,116.6,120809.0
2019-10-24 09:30:00,116.24,116.24,115.0,115.22,55036.0,116.24,116.24,115.0,115.22,55036.0
2019-10-24 09:40:00,115.24,115.77,115.21,115.63,10968.0,115.24,115.77,115.21,115.63,10968.0
2019-10-24 09:50:00,115.69,115.71,115.35,115.39,9341.0,115.69,115.71,115.35,115.39,9341.0
2019-10-24 10:00:00,115.46,115.77,115.4,115.59,11961.0,115.46,115.77,115.4,115.59,11961.0
2019-10-24 10:10:00,115.6,115.78,115.38,115.73,7445.0,115.6,115.78,115.38,115.73,7445.0
2019-10-24 10:20:00,115.73,115.78,115.49,115.57,17014.0,115.73,115.78,115.49,115.57,17014.0
2019-10-24 10:30:00,115.53,116.02,115.39,116.02,18419.0,115.53,116.02,115.39,116.02,18419.0
2019-10-24 10:40:00,116.06,116.43,116.03,116.39,11983.0,116.06,116.43,116.03,116.39,11983.0
2019-10-24 10:50:00,116.39,116.56,116.28,116.54,13299.0,116.39,116.56,116.28,116.54,13299.0
2019-10-24 11:00:00,116.58,116.74,116.5,116.52,14561.0,116.58,116.74,116.5,116.52,14561.0
2019-10-24 11:10:00,116.56,116.67,116.5,116.54,8185.0,116.56,116.67,116.5,116.54,8185.0
2019-10-24 11:20:00,116.54,116.57,116.32,116.48,8512.0,116.54,116.57,116.32,116.48,8512.0
2019-10-24 11:30:00,116.47,116.59,116.43,116.46,6360.0,116.47,116.59,116.43,116.46,6360.0
2019-10-24 11:40:00,116.44,116.46,116.33,116.39,10731.0,116.44,116.46,116.33,116.39,10731.0
2019-10-24 11:50:00,116.43,116.52,116.34,116.34,6141.0,116.43,116.52,116.34,116.34,6141.0
2019-10-24 12:00:00,116.31,116.51,116.24,116.27,6350.0,116.31,116.51,116.24,116.27,6350.0
2019-10-24 12:10:00,116.29,116.31,116.11,116.23,5598.0,116.29,116.31,116.11,116.23,5598.0
2019-10-24 12:20:00,116.26,116.26,116.0,116.0,11390.0,116.26,116.26,116.0,116.0,11390.0
2019-10-24 12:30:00,116.04,116.13,115.93,116.01,7706.0,116.04,116.13,115.93,116.01,7706.0
2019-10-24 12:40:00,116.07,116.2,116.03,116.09,6511.0,116.07,116.2,116.03,116.09,6511.0
2019-10-24 12:50:00,116.09,116.12,115.94,115.98,5908.0,116.09,116.12,115.94,115.98,5908.0
2019-10-24 13:00:00,115.98,116.0,115.83,115.88,7046.0,115.98,116.0,115.83,115.88,7046.0
2019-10-24 13:10:00,115.88,116.07,115.8,115.98,6404.0,115.88,116.07,115.8,115.98,6404.0
2019-10-24 13:20:00,115.98,116.13,115.97,116.07,8007.0,115.98,116.13,115.97,116.07,8007.0
2019-10-24 13:30:00,116.03,116.07,115.91,115.94,6605.0,116.03,116.07,115.91,115.94,6605.0
2019-10-24 13:40:00,115.93,116.02,115.83,116.0,7051.0,115.93,116.02,115.83,116.0,7051.0
2019-10-24 13:50:00,116.04,116.07,115.98,115.99,12982.0,116.04,116.07,115.98,115.99,12982.0
2019-10-24 14:00:00,115.97,116.13,115.91,116.12,8509.0,115.97,116.13,115.91,116.12,8509.0
2019-10-24 14:10:00,116.13,116.18,115.97,115.97,18705.0,116.13,116.18,115.97,115.97,18705.0
2019-10-24 14:20:00,116.0,116.06,115.86,115.88,8840.0,116.0,116.06,115.86,115.88,8840.0
2019-10-24 14:30:00,115.89,116.07,115.89,115.98,8170.0,115.89,116.07,115.89,115.98,8170.0
2019-10-24 14:40:00,115.99,116.15,115.98,116.06,13466.0,115.99,116.15,115.98,116.06,13466.0
2019-10-24 14:50:00,116.06,116.1,115.99,115.99,15099.0,116.06,116.1,115.99,115.99,15099.0
2019-10-24 15:00:00,116.02,116.18,116.0,116.12,7393.0,116.02,116.18,116.0,116.12,7393.0
2019-10-24 15:10:00,116.09,116.12,116.04,116.12,8175.0,116.09,116.12,116.04,116.12,8175.0
2019-10-24 15:20:00,116.12,116.19,115.74,115.76,21100.0,116.12,116.19,115.74,115.76,21100.0
2019-10-24 15:30:00,115.77,115.87,115.58,115.63,29879.0,115.77,115.87,115.58,115.63,29879.0
2019-10-24 15:40:00,115.62,115.66,115.24,115.34,90011.0,115.62,115.66,115.24,115.34,90011.0
2019-10-24 15:50:00,115.37,115.71,115.26,115.57,127164.0,115.37,115.71,115.26,115.57,127164.0
2019-10-25 09:30:00,115.21,115.68,115.0,115.48,27776.0,115.21,115.68,115.0,115.48,27776.0
2019-10-25 09:40:00,115.36,115.36,115.12,115.2,2968.0,115.36,115.36,115.12,115.2,2968.0
2019-10-25 09:50:00,115.37,115.82,115.31,115.8,23627.0,115.37,115.82,115.31,115.8,23627.0
2019-10-25 10:00:00,115.87,116.09,115.63,115.68,10192.0,115.87,116.09,115.63,115.68,10192.0
2019-10-25 10:10:00,115.66,115.81,115.59,115.69,5100.0,115.66,115.81,115.59,115.69,5100.0
2019-10-25 10:20:00,115.7,115.82,115.6,115.82,6812.0,115.7,115.82,115.6,115.82,6812.0
2019-10-25 10:30:00,115.77,115.91,115.71,115.8,8974.0,115.77,115.91,115.71,115.8,8974.0
2019-10-25 10:40:00,115.85,116.01,115.78,115.87,14563.0,115.85,116.01,115.78,115.87,14563.0
2019-10-25 10:50:00,115.94,116.08,115.8,115.96,15719.0,115.94,116.08,115.8,115.96,15719.0
2019-10-25 11:00:00,116.0,116.03,115.83,115.9,4856.0,116.0,116.03,115.83,115.9,4856.0
2019-10-25 11:10:00,115.98,116.2,115.98,116.03,7018.0,115.98,116.2,115.98,116.03,7018.0
2019-10-25 11:20:00,116.05,116.13,116.01,116.09,14578.0,116.05,116.13,116.01,116.09,14578.0
2019-10-25 11:30:00,116.09,116.12,115.91,115.94,5700.0,116.09,116.12,115.91,115.94,5700.0
2019-10-25 11:40:00,115.94,116.1,115.94,116.0,8782.0,115.94,116.1,115.94,116.0,8782.0
2019-10-25 11:50:00,116.01,116.08,116.0,116.03,6476.0,116.01,116.08,116.0,116.03,6476.0
2019-10-25 12:00:00,116.0,116.0,115.73,115.77,7852.0,116.0,116.0,115.73,115.77,7852.0
2019-10-25 12:10:00,115.8,115.83,115.43,115.46,15405.0,115.8,115.83,115.43,115.46,15405.0
2019-10-25 12:20:00,115.53,115.72,115.51,115.69,5572.0,115.53,115.72,115.51,115.69,5572.0
2019-10-25 12:30:00,115.76,115.81,115.54,115.62,7377.0,115.76,115.81,115.54,115.62,7377.0
2019-10-25 12:40:00,115.59,115.64,115.38,115.45,11950.0,115.59,115.64,115.38,115.45,11950.0
2019-10-25 12:50:00,115.42,115.42,115.2,115.21,9272.0,115.42,115.42,115.2,115.21,9272.0
2019-10-25 13:00:00,115.24,115.36,115.24,115.28,6000.0,115.24,115.36,115.24,115.28,6000.0
2019-10-25 13:10:00,115.28,115.36,115.27,115.27,4939.0,115.28,115.36,115.27,115.27,4939.0
2019-10-25 13:20:00,115.31,115.31,115.11,115.14,8124.0,115.31,115.31,115.11,115.14,8124.0
2019-10-25 13:30:00,115.19,115.21,114.97,115.0,22067.0,115.19,115.21,114.97,115.0,22067.0
2019-10-25 13:40:00,115.0,115.0,114.46,114.84,72981.0,115.0,115.0,114.46,114.84,72981.0
2019-10-25 13:50:00,114.81,115.04,114.8,114.97,15470.0,114.81,115.04,114.8,114.97,15470.0
2019-10-25 14:00:00,114.97,115.07,114.83,115.0,18926.0,114.97,115.07,114.83,115.0,18926.0
2019-10-25 14:10:00,114.99,115.1,114.96,114.97,13486.0,114.99,115.1,114.96,114.97,13486.0
2019-10-25 14:20:00,114.99,115.0,114.81,114.88,11571.0,114.99,115.0,114.81,114.88,11571.0
2019-10-25 14:30:00,114.86,114.9,114.67,114.75,17952.0,114.86,114.9,114.67,114.75,17952.0
2019-10-25 14:40:00,114.73,114.79,114.64,114.71,16809.0,114.73,114.79,114.64,114.71,16809.0
2019-10-25 14:50:00,114.73,114.91,114.58,114.58,33904.0,114.73,114.91,114.58,114.58,33904.0
2019-10-25 15:00:00,114.55,114.59,114.02,114.37,103361.0,114.55,114.59,114.02,114.37,103361.0
2019-10-25 15:10:00,114.44,114.58,114.33,114.39,31991.0,114.44,114.58,114.33,114.39,31991.0
2019-10-25 15:20:00,114.38,114.52,114.33,114.4,30287.0,114.38,114.52,114.33,114.4,30287.0
2019-10-25 15:30:00,114.38,114.71,114.35,114.69,43256.0,114.38,114.71,114.35,114.69,43256.0
2019-10-25 15:40:00,114.69,114.78,114.45,114.46,34819.0,114.69,114.78,114.45,114.46,34819.0
2019-10-25 15:50:00,114.46,114.83,114.45,114.53,187420.0,114.46,114.83,114.45,114.53,187420.0
2019-10-28 09:30:00,114.92,115.4,114.51,114.8,91429.0,114.92,115.4,114.51,114.8,91429.0
2019-10-28 09:40:00,114.82,114.82,113.83,113.9,46070.0,114.82,114.82,113.83,113.9,46070.0
2019-10-28 09:50:00,113.91,114.22,113.76,114.12,59890.0,113.91,114.22,113.76,114.12,59890.0
2019-10-28 10:00:00,114.11,114.35,113.86,113.95,43885.0,114.11,114.35,113.86,113.95,43885.0
2019-10-28 10:10:00,114.0,114.19,113.95,114.15,44478.0,114.0,114.19,113.95,114.15,44478.0
2019-10-28 10:20:00,114.16,114.5,114.16,114.25,12157.0,114.16,114.5,114.16,114.25,12157.0
2019-10-28 10:30:00,114.15,114.28,114.01,114.03,24096.0,114.15,114.28,114.01,114.03,24096.0
2019-10-28 10:40:00,113.97,114.02,113.84,113.95,21569.0,113.97,114.02,113.84,113.95,21569.0
2019-10-28 10:50:00,113.95,114.15,113.84,114.1,24021.0,113.95,114.15,113.84,114.1,24021.0
2019-10-28 11:00:00,114.1,114.3,114.05,114.06,39042.0,114.1,114.3,114.05,114.06,39042.0
2019-10-28 11:10:00,114.03,114.11,113.94,114.09,26349.0,114.03,114.11,113.94,114.09,26349.0
2019-10-28 11:20:00,114.1,114.18,113.99,114.11,17669.0,114.1,114.18,113.99,114.11,17669.0
2019-10-28 11:30:00,114.11,114.11,113.81,114.0,19032.0,114.11,114.11,113.81,114.0,19032.0
2019-10-28 11:40:00,114.01,114.09,113.87,114.09,17075.0,114.01,114.09,113.87,114.09,17075.0
2019-10-28 11:50:00,114.07,114.07,113.84,113.85,15925.0,114.07,114.07,113.84,113.85,15925.0
2019-10-28 12:00:00,113.82,113.97,113.79,113.88,23515.0,113.82,113.97,113.79,113.88,23515.0
2019-10-28 12:10:00,113.9,113.91,113.67,113.69,12428.0,113.9,113.91,113.67,113.69,12428.0
2019-10-28 12:20:00,113.71,113.91,113.71,113.87,11978.0,113.71,113.91,113.71,113.87,11978.0
2019-10-28 12:30:00,113.85,113.93,113.81,113.82,15809.0,113.85,113.93,113.81,113.82,15809.0
2019-10-28 12:40:00,113.82,113.98,113.82,113.92,9828.0,113.82,113.98,113.82,113.92,9828.0
2019-10-28 12:50:00,113.92,113.98,113.78,113.82,10177.0,113.92,113.98,113.78,113.82,10177.0
2019-10-28 13:00:00,113.78,113.93,113.78,113.93,15119.0,113.78,113.93,113.78,113.93,15119.0
2019-10-28 13:10:00,113.9,114.04,113.9,113.99,14826.0,113.9,114.04,113.9,113.99,14826.0
2019-10-28 13:20:00,114.04,114.3,113.98,114.29,46682.0,114.04,114.3,113.98,114.29,46682.0
2019-10-28 13:30:00,114.3,114.3,114.11,114.24,25446.0,114.3,114.3,114.11,114.24,25446.0
2019-10-28 13:40:00,114.3,114.37,114.17,114.37,12165.0,114.3,114.37,114.17,114.37,12165.0
2019-10-28 13:50:00,114.37,114.47,114.14,114.15,15330.0,114.37,114.47,114.14,114.15,15330.0
2019-10-28 14:00:00,114.17,114.26,114.16,114.23,15456.0,114.17,114.26,114.16,114.23,15456.0
2019-10-28 14:10:00,114.23,114.23,114.03,114.03,18899.0,114.23,114.23,114.03,114.03,18899.0
2019-10-28 14:20:00,114.03,114.03,113.79,113.8,22299.0,114.03,114.03,113.79,113.8,22299.0
2019-10-28 14:30:00,113.82,113.92,113.78,113.91,17701.0,113.82,113.92,113.78,113.91,17701.0
2019-10-28 14:40:00,113.91,113.92,113.72,113.87,25021.0,113.91,113.92,113.72,113.87,25021.0
2019-10-28 14:50:00,113.9,113.98,113.82,113.88,16787.0,113.9,113.98,113.82,113.88,16787.0
2019-10-28 15:00:00,113.87,113.91,113.82,113.86,13241.0,113.87,113.91,113.82,113.86,13241.0
2019-10-28 15:10:00,113.86,113.87,113.71,113.81,19796.0,113.86,113.87,113.71,113.81,19796.0
2019-10-28 15:20:00,113.8,113.82,113.67,113.76,37201.0,113.8,113.82,113.67,113.76,37201.0
2019-10-28 15:30:00,113.75,113.89,113.67,113.88,45175.0,113.75,113.89,113.67,113.88,45175.0
2019-10-28 15:40:00,113.88,113.88,113.53,113.57,46854.0,113.88,113.88,113.53,113.57,46854.0
2019-10-28 15:50:00,113.58,113.58,113.37,113.41,152653.0,113.58,113.58,113.37,113.41,152653.0
2019-10-29 09:30:00,113.73,113.85,112.99,112.99,49730.0,113.73,113.85,112.99,112.99,49730.0
2019-10-29 09:40:00,113.0,113.3,112.66,113.18,16596.0,113.0,113.3,112.66,113.18,16596.0
2019-10-29 09:50:00,113.21,113.44,113.18,113.33,6351.0,113.21,113.44,113.18,113.33,6351.0
2019-10-29 10:00:00,113.42,113.74,113.42,113.68,11430.0,113.42,113.74,113.42,113.68,11430.0
2019-10-29 10:10:00,113.67,113.67,113.24,113.24,12154.0,113.67,113.67,113.24,113.24,12154.0
2019-10-29 10:20:00,113.27,113.44,113.18,113.44,11080.0,113.27,113.44,113.18,113.44,11080.0
2019-10-29 10:30:00,113.44,113.71,113.38,113.68,7619.0,113.44,113.71,113.38,113.68,7619.0
2019-10-29 10:40:00,113.67,113.89,113.65,113.76,14085.0,113.67,113.89,113.65,113.76,14085.0
2019-10-29 10:50:00,113.74,113.78,113.68,113.75,14255.0,113.74,113.78,113.68,113.75,14255.0
2019-10-29 11:00:00,113.77,114.01,113.72,114.0,18403.0,113.77,114.01,113.72,114.0,18403.0
2019-10-29 11:10:00,113.99,114.15,113.93,114.06,12893.0,113.99,114.15,113.93,114.06,12893.0
2019-10-29 11:20:00,114.07,114.18,113.99,114.18,16110.0,114.07,114.18,113.99,114.18,16110.0
2019-10-29 11:30:00,114.15,114.34,114.12,114.16,12615.0,114.15,114.34,114.12,114.16,12615.0
2019-10-29 11:40:00,114.19,114.19,113.88,113.97,31827.0,114.19,114.19,113.88,113.97,31827.0
2019-10-29 11:50:00,113.96,114.28,113.93,114.02,10700.0,113.96,114.28,113.93,114.02,10700.0
2019-10-29 12:00:00,114.01,114.12,113.92,114.05,9810.0,114.01,114.12,113.92,114.05,9810.0
2019-10-29 12:10:00,114.12,114.16,114.04,114.11,7705.0,114.12,114.16,114.04,114.11,7705.0
2019-10-29 12:20:00,114.14,114.24,114.12,114.19,6477.0,114.14,114.24,114.12,114.19,6477.0
2019-10-29 12:30:00,114.2,114.22,114.04,114.07,6003.0,114.2,114.22,114.04,114.07,6003.0
2019-10-29 12:40:00,114.07,114.07,113.94,113.95,4572.0,114.07,114.07,113.94,113.95,4572.0
2019-10-29 12:50:00,113.94,113.94,113.77,113.82,4580.0,113.94,113.94,113.77,113.82,4580.0
2019-10-29 13:00:00,113.83,113.88,113.82,113.84,5078.0,113.83,113.88,113.82,113.84,5078.0
2019-10-29 13:10:00,113.85,113.86,113.79,113.85,5153.0,113.85,113.86,113.79,113.85,5153.0
2019-10-29 13:20:00,113.86,113.86,113.79,113.82,6870.0,113.86,113.86,113.79,113.82,6870.0
2019-10-29 13:30:00,113.8,113.84,113.62,113.74,19697.0,113.8,113.84,113.62,113.74,19697.0
2019-10-29 13:40:00,113.74,113.78,113.68,113.72,8645.0,113.74,113.78,113.68,113.72,8645.0
2019-10-29 13:50:00,113.7,113.8,113.65,113.77,10970.0,113.7,113.8,113.65,113.77,10970.0
2019-10-29 14:00:00,113.76,113.77,113.63,113.66,9535.0,113.76,113.77,113.63,113.66,9535.0
2019-10-29 14:10:00,113.65,113.67,113.47,113.47,8937.0,113.65,113.67,113.47,113.47,8937.0
2019-10-29 14:20:00,113.46,113.48,113.22,113.24,13066.0,113.46,113.48,113.22,113.24,13066.0
2019-10-29 14:30:00,113.3,113.31,113.21,113.22,13712.0,113.3,113.31,113.21,113.22,13712.0
2019-10-29 14:40:00,113.22,113.22,113.03,113.03,12625.0,113.22,113.22,113.03,113.03,12625.0
2019-10-29 14:50:00,113.02,113.08,112.93,113.02,22447.0,113.02,113.08,112.93,113.02,22447.0
2019-10-29 15:00:00,113.0,113.19,112.98,113.03,19974.0,113.0,113.19,112.98,113.03,19974.0
2019-10-29 15:10:00,113.01,113.02,112.61,112.7,31451.0,113.01,113.02,112.61,112.7,31451.0
2019-10-29 15:20:00,112.7,112.73,112.56,112.56,33375.0,112.7,112.73,112.56,112.56,33375.0
2019-10-29 15:30:00,112.56,112.77,112.55,112.76,28972.0,112.56,112.77,112.55,112.76,28972.0
2019-10-29 15:40:00,112.76,112.77,112.62,112.64,31897.0,112.76,112.77,112.62,112.64,31897.0
2019-10-29 15:50:00,112.66,112.71,112.54,112.56,165410.0,112.66,112.71,112.54,112.56,165410.0
2019-10-30 09:30:00,112.36,112.62,111.88,112.49,41751.0,112.36,112.62,111.88,112.49,41751.0
2019-10-30 09:40:00,112.55,112.67,112.25,112.25,7483.0,112.55,112.67,112.25,112.25,7483.0
2019-10-30 09:50:00,112.27,112.55,112.17,112.51,18265.0,112.27,112.55,112.17,112.51,18265.0
2019-10-30 10:00:00,112.43,112.45,112.04,112.1,13786.0,112.43,112.45,112.04,112.1,13786.0
2019-10-30 10:10:00,112.1,112.12,111.98,112.02,6499.0,112.1,112.12,111.98,112.02,6499.0
2019-10-30 10:20:00,112.02,112.06,111.85,111.93,6449.0,112.02,112.06,111.85,111.93,6449.0
2019-10-30 10:30:00,111.92,112.09,111.77,111.94,38058.0,111.92,112.09,111.77,111.94,38058.0
2019-10-30 10:40:00,111.96,112.22,111.84,111.97,25301.0,111.96,112.22,111.84,111.97,25301.0
2019-10-30 10:50:00,111.94,112.16,111.93,112.15,10009.0,111.94,112.16,111.93,112.15,10009.0
2019-10-30 11:00:00,112.15,112.17,111.95,112.01,13209.0,112.15,112.17,111.95,112.01,13209.0
2019-10-30 11:10:00,111.95,112.01,111.73,111.74,5050.0,111.95,112.01,111.73,111.74,5050.0
2019-10-30 11:20:00,111.67,111.7,111.53,111.66,11838.0,111.67,111.7,111.53,111.66,11838.0
2019-10-30 11:30:00,111.67,111.7,111.55,111.68,22207.0,111.67,111.7,111.55,111.68,22207.0
2019-10-30 11:40:00,111.63,111.63,111.54,111.6,6929.0,111.63,111.63,111.54,111.6,6929.0
2019-10-30 11:50:00,111.61,111.69,111.54,111.63,18551.0,111.61,111.69,111.54,111.63,18551.0
2019-10-30 12:00:00,111.64,111.66,111.48,111.6,9564.0,111.64,111.66,111.48,111.6,9564.0
2019-10-30 12:10:00,111.6,111.61,111.42,111.5,12378.0,111.6,111.61,111.42,111.5,12378.0
2019-10-30 12:20:00,111.51,111.6,111.43,111.43,10800.0,111.51,111.6,111.43,111.43,10800.0
2019-10-30 12:30:00,111.46,111.53,111.36,111.5,10947.0,111.46,111.53,111.36,111.5,10947.0
2019-10-30 12:40:00,111.51,111.59,111.46,111.53,11262.0,111.51,111.59,111.46,111.53,11262.0
2019-10-30 12:50:00,111.53,111.53,111.34,111.36,8815.0,111.53,111.53,111.34,111.36,8815.0
2019-10-30 13:00:00,111.33,111.48,111.31,111.48,6436.0,111.33,111.48,111.31,111.48,6436.0
2019-10-30 13:10:00,111.46,111.48,111.29,111.29,8480.0,111.46,111.48,111.29,111.29,8480.0
2019-10-30 13:20:00,111.29,111.39,111.27,111.31,5855.0,111.29,111.39,111.27,111.31,5855.0
2019-10-30 13:30:00,111.35,111.43,111.32,111.4,14203.0,111.35,111.43,111.32,111.4,14203.0
2019-10-30 13:40:00,111.42,111.55,111.35,111.38,14024.0,111.42,111.55,111.35,111.38,14024.0
2019-10-30 13:50:00,111.38,111.38,111.0,111.01,19929.0,111.38,111.38,111.0,111.01,19929.0
2019-10-30 14:00:00,111.0,111.19,110.8,111.19,30051.0,111.0,111.19,110.8,111.19,30051.0
2019-10-30 14:10:00,111.19,111.52,111.17,111.42,12960.0,111.19,111.52,111.17,111.42,12960.0
2019-10-30 14:20:00,111.48,111.48,111.36,111.43,27512.0,111.48,111.48,111.36,111.43,27512.0
2019-10-30 14:30:00,111.43,111.44,111.15,111.18,13165.0,111.43,111.44,111.15,111.18,13165.0
2019-10-30 14:40:00,111.19,111.48,111.17,111.39,30112.0,111.19,111.48,111.17,111.39,30112.0
2019-10-30 14:50:00,111.43,111.79,111.43,111.79,20100.0,111.43,111.79,111.43,111.79,20100.0
2019-10-30 15:00:00,111.79,111.95,111.67,111.73,33934.0,111.79,111.95,111.67,111.73,33934.0
2019-10-30 15:10:00,111.73,111.82,111.59,111.8,34666.0,111.73,111.82,111.59,111.8,34666.0
2019-10-30 15:20:00,111.81,112.07,111.81,111.95,41877.0,111.81,112.07,111.81,111.95,41877.0
2019-10-30 15:30:00,111.95,111.97,111.85,111.89,22333.0,111.95,111.97,111.85,111.89,22333.0
2019-10-30 15:40:00,111.91,112.15,111.88,112.13,30390.0,111.91,112.15,111.88,112.13,30390.0
2019-10-30 15:50:00,112.14,112.18,111.91,112.05,103085.0,112.14,112.18,111.91,112.05,103085.0
2019-10-31 09:30:00,111.71,111.71,110.81,111.12,36852.0,111.71,111.71,110.81,111.12,36852.0
2019-10-31 09:40:00,111.13,111.19,110.78,111.03,23311.0,111.13,111.19,110.78,111.03,23311.0
2019-10-31 09:50:00,111.0,111.02,110.75,110.9,42207.0,111.0,111.02,110.75,110.9,42207.0
2019-10-31 10:00:00,110.88,110.88,110.43,110.61,47030.0,110.88,110.88,110.43,110.61,47030.0
2019-10-31 10:10:00,110.6,110.6,110.01,110.17,38009.0,110.6,110.6,110.01,110.17,38009.0
2019-10-31 10:20:00,110.16,110.22,109.78,109.99,60392.0,110.16,110.22,109.78,109.99,60392.0
2019-10-31 10:30:00,109.98,110.01,109.71,110.01,46357.0,109.98,110.01,109.71,110.01,46357.0
2019-10-31 10:40:00,109.98,110.19,109.92,110.07,37418.0,109.98,110.19,109.92,110.07,37418.0
2019-10-31 10:50:00,110.09,110.55,110.09,110.53,35423.0,110.09,110.55,110.09,110.53,35423.0
2019-10-31 11:00:00,110.55,110.76,110.46,110.46,37138.0,110.55,110.76,110.46,110.46,37138.0
2019-10-31 11:10:00,110.46,110.55,110.39,110.52,20873.0,110.46,110.55,110.39,110.52,20873.0
2019-10-31 11:20:00,110.52,110.64,110.34,110.41,22144.0,110.52,110.64,110.34,110.41,22144.0
2019-10-31 11:30:00,110.4,110.48,110.31,110.38,11450.0,110.4,110.48,110.31,110.38,11450.0
2019-10-31 11:40:00,110.35,110.45,110.23,110.26,42927.0,110.35,110.45,110.23,110.26,42927.0
2019-10-31 11:50:00,110.25,110.49,110.24,110.4,19241.0,110.25,110.49,110.24,110.4,19241.0
2019-10-31 12:00:00,110.38,110.38,109.97,110.01,12338.0,110.38,110.38,109.97,110.01,12338.0
2019-10-31 12:10:00,110.01,110.08,109.95,110.02,18068.0,110.01,110.08,109.95,110.02,18068.0
2019-10-31 12:20:00,110.05,110.19,110.02,110.16,10260.0,110.05,110.19,110.02,110.16,10260.0
2019-10-31 12:30:00,110.13,110.14,109.84,109.84,20436.0,110.13,110.14,109.84,109.84,20436.0
2019-10-31 12:40:00,109.87,109.88,109.67,109.67,11002.0,109.87,109.88,109.67,109.67,11002.0
2019-10-31 12:50:00,109.7,109.83,109.69,109.73,13309.0,109.7,109.83,109.69,109.73,13309.0
2019-10-31 13:00:00,109.71,109.94,109.67,109.94,9770.0,109.71,109.94,109.67,109.94,9770.0
2019-10-31 13:10:00,109.94,109.96,109.75,109.81,12480.0,109.94,109.96,109.75,109.81,12480.0
2019-10-31 13:20:00,109.82,109.99,109.75,109.78,14296.0,109.82,109.99,109.75,109.78,14296.0
2019-10-31 13:30:00,109.78,109.94,109.77,109.82,16980.0,109.78,109.94,109.77,109.82,16980.0
2019-10-31 13:40:00,109.82,109.87,109.73,109.76,30316.0,109.82,109.87,109.73,109.76,30316.0
2019-10-31 13:50:00,109.74,109.77,109.71,109.71,22822.0,109.74,109.77,109.71,109.71,22822.0
2019-10-31 14:00:00,109.71,109.72,109.47,109.53,29029.0,109.71,109.72,109.47,109.53,29029.0
2019-10-31 14:10:00,109.53,109.64,109.45,109.64,15635.0,109.53,109.64,109.45,109.64,15635.0
2019-10-31 14:20:00,109.65,109.99,109.6,109.84,17734.0,109.65,109.99,109.6,109.84,17734.0
2019-10-31 14:30:00,109.85,109.85,109.45,109.48,15285.0,109.85,109.85,109.45,109.48,15285.0
2019-10-31 14:40:00,109.48,109.49,109.25,109.41,22278.0,109.48,109.49,109.25,109.41,22278.0
2019-10-31 14:50:00,109.43,109.65,109.39,109.56,29259.0,109.43,109.65,109.39,109.56,29259.0
2019-10-31 15:00:00,109.55,109.56,109.47,109.53,20034.0,109.55,109.56,109.47,109.53,20034.0
2019-10-31 15:10:00,109.52,109.77,109.52,109.75,26013.0,109.52,109.77,109.52,109.75,26013.0
2019-10-31 15:20:00,109.74,109.86,109.62,109.8,33999.0,109.74,109.86,109.62,109.8,33999.0
2019-10-31 15:30:00,109.8,109.95,109.79,109.8,31219.0,109.8,109.95,109.79,109.8,31219.0
2019-10-31 15:40:00,109.79,109.95,109.78,109.92,38631.0,109.79,109.95,109.78,109.92,38631.0
2019-10-31 15:50:00,109.91,110.45,109.83,110.41,151870.0,109.91,110.45,109.83,110.41,151870.0
2019-11-01 09:30:00,111.14,111.79,110.72,111.39,47409.0,111.14,111.79,110.72,111.39,47409.0
2019-11-01 09:40:00,111.3,111.31,110.67,110.79,18776.0,111.3,111.31,110.67,110.79,18776.0
2019-11-01 09:50:00,110.94,111.89,110.83,111.89,23374.0,110.94,111.89,110.83,111.89,23374.0
2019-11-01 10:00:00,111.75,112.4,111.67,112.24,52474.0,111.75,112.4,111.67,112.24,52474.0
2019-11-01 10:10:00,112.19,112.21,111.61,111.92,31890.0,112.19,112.21,111.61,111.92,31890.0
2019-11-01 10:20:00,111.95,111.98,111.76,111.86,20872.0,111.95,111.98,111.76,111.86,20872.0
2019-11-01 10:30:00,111.86,111.95,111.77,111.9,17813.0,111.86,111.95,111.77,111.9,17813.0
2019-11-01 10:40:00,111.9,112.14,111.9,112.02,16850.0,111.9,112.14,111.9,112.02,16850.0
2019-11-01 10:50:00,112.01,112.12,111.9,111.9,11175.0,112.01,112.12,111.9,111.9,11175.0
2019-11-01 11:00:00,111.93,111.93,111.74,111.75,4761.0,111.93,111.93,111.74,111.75,4761.0
2019-11-01 11:10:00,111.74,111.83,111.49,111.5,42402.0,111.74,111.83,111.49,111.5,42402.0
2019-11-01 11:20:00,111.5,111.73,111.46,111.58,17393.0,111.5,111.73,111.46,111.58,17393.0
2019-11-01 11:30:00,111.57,111.57,111.43,111.55,17003.0,111.57,111.57,111.43,111.55,17003.0
2019-11-01 11:40:00,111.55,111.6,111.44,111.5,21104.0,111.55,111.6,111.44,111.5,21104.0
2019-11-01 11:50:00,111.48,111.7,111.48,111.64,5005.0,111.48,111.7,111.48,111.64,5005.0
2019-11-01 12:00:00,111.64,111.64,111.47,111.51,16441.0,111.64,111.64,111.47,111.51,16441.0
2019-11-01 12:10:00,111.52,111.56,111.32,111.56,39083.0,111.52,111.56,111.32,111.56,39083.0
2019-11-01 12:20:00,111.56,111.74,111.49,111.74,29041.0,111.56,111.74,111.49,111.74,29041.0
2019-11-01 12:30:00,111.68,111.7,111.6,111.7,6853.0,111.68,111.7,111.6,111.7,6853.0
2019-11-01 12:40:00,111.64,111.65,111.54,111.58,7049.0,111.64,111.65,111.54,111.58,7049.0
2019-11-01 12:50:00,111.55,111.61,111.55,111.61,5764.0,111.55,111.61,111.55,111.61,5764.0
2019-11-01 13:00:00,111.61,111.73,111.6,111.64,8278.0,111.61,111.73,111.6,111.64,8278.0
2019-11-01 13:10:00,111.64,111.8,111.59,111.73,10057.0,111.64,111.8,111.59,111.73,10057.0
2019-11-01 13:20:00,111.72,111.74,111.66,111.7,9978.0,111.72,111.74,111.66,111.7,9978.0
2019-11-01 13:30:00,111.7,111.74,111.66,111.7,7742.0,111.7,111.74,111.66,111.7,7742.0
2019-11-01 13:40:00,111.71,111.73,111.53,111.62,9878.0,111.71,111.73,111.53,111.62,9878.0
2019-11-01 13:50:00,111.63,111.71,111.6,111.68,13982.0,111.63,111.71,111.6,111.68,13982.0
2019-11-01 14:00:00,111.7,111.71,111.57,111.57,13278.0,111.7,111.71,111.57,111.57,13278.0
2019-11-01 14:10:00,111.58,111.66,111.55,111.6,15155.0,111.58,111.66,111.55,111.6,15155.0
2019-11-01 14:20:00,111.59,111.62,111.54,111.62,8991.0,111.59,111.62,111.54,111.62,8991.0
2019-11-01 14:30:00,111.59,111.63,111.43,111.44,21301.0,111.59,111.63,111.43,111.44,21301.0
2019-11-01 14:40:00,111.46,111.5,111.43,111.47,11024.0,111.46,111.5,111.43,111.47,11024.0
2019-11-01 14:50:00,111.45,111.59,111.45,111.56,10336.0,111.45,111.59,111.45,111.56,10336.0
2019-11-01 15:00:00,111.54,111.56,111.49,111.52,8388.0,111.54,111.56,111.49,111.52,8388.0
2019-11-01 15:10:00,111.52,111.54,111.45,111.47,11750.0,111.52,111.54,111.45,111.47,11750.0
2019-11-01 15:20:00,111.48,111.49,111.19,111.3,15149.0,111.48,111.49,111.19,111.3,15149.0
2019-11-01 15:30:00,111.28,111.51,111.28,111.51,27771.0,111.28,111.51,111.28,111.51,27771.0
2019-11-01 15:40:00,111.51,111.69,111.51,111.68,39061.0,111.51,111.69,111.51,111.68,39061.0
2019-11-01 15:50:00,111.68,111.77,111.59,111.76,108028.0,111.68,111.77,111.59,111.76,108028.0
2019-11-04 09:30:00,112.06,112.89,111.74,111.88,39092.0,112.06,112.89,111.74,111.88,39092.0
2019-11-04 09:40:00,111.91,112.11,111.78,111.81,18572.0,111.91,112.11,111.78,111.81,18572.0
2019-11-04 09:50:00,111.82,111.99,111.69,111.99,14803.0,111.82,111.99,111.69,111.99,14803.0
2019-11-04 10:00:00,111.9,112.01,111.73,111.93,15842.0,111.9,112.01,111.73,111.93,15842.0
2019-11-04 10:10:00,111.93,112.11,111.88,112.09,21949.0,111.93,112.11,111.88,112.09,21949.0
2019-11-04 10:20:00,112.08,112.1,111.89,111.98,25051.0,112.08,112.1,111.89,111.98,25051.0
2019-11-04 10:30:00,112.0,112.01,111.71,111.78,12318.0,112.0,112.01,111.71,111.78,12318.0
2019-11-04 10:40:00,111.8,111.91,111.73,111.84,6660.0,111.8,111.91,111.73,111.84,6660.0
2019-11-04 10:50:00,111.86,111.96,111.65,111.72,9326.0,111.86,111.96,111.65,111.72,9326.0
2019-11-04 11:00:00,111.7,111.88,111.68,111.88,10460.0,111.7,111.88,111.68,111.88,10460.0
2019-11-04 11:10:00,111.87,111.87,111.52,111.59,17762.0,111.87,111.87,111.52,111.59,17762.0
2019-11-04 11:20:00,111.59,111.69,111.59,111.62,5820.0,111.59,111.69,111.59,111.62,5820.0
2019-11-04 11:30:00,111.61,111.77,111.59,111.67,8564.0,111.61,111.77,111.59,111.67,8564.0
2019-11-04 11:40:00,111.67,111.73,111.59,111.67,10050.0,111.67,111.73,111.59,111.67,10050.0
2019-11-04 11:50:00,111.71,111.74,111.64,111.67,6408.0,111.71,111.74,111.64,111.67,6408.0
2019-11-04 12:00:00,111.68,111.74,111.61,111.68,15438.0,111.68,111.74,111.61,111.68,15438.0
2019-11-04 12:10:00,111.68,112.27,111.68,112.15,36371.0,111.68,112.27,111.68,112.15,36371.0
2019-11-04 12:20:00,112.13,112.2,111.98,112.05,34786.0,112.13,112.2,111.98,112.05,34786.0
2019-11-04 12:30:00,112.08,112.27,112.08,112.24,7478.0,112.08,112.27,112.08,112.24,7478.0
2019-11-04 12:40:00,112.24,112.31,112.11,112.12,7674.0,112.24,112.31,112.11,112.12,7674.0
2019-11-04 12:50:00,112.09,112.13,112.0,112.13,7650.0,112.09,112.13,112.0,112.13,7650.0
2019-11-04 13:00:00,112.13,112.14,111.95,112.09,7174.0,112.13,112.14,111.95,112.09,7174.0
2019-11-04 13:10:00,112.08,112.12,111.99,112.03,27451.0,112.08,112.12,111.99,112.03,27451.0
2019-11-04 13:20:00,112.03,112.29,111.98,112.29,13228.0,112.03,112.29,111.98,112.29,13228.0
2019-11-04 13:30:00,112.31,112.31,112.14,112.16,12818.0,112.31,112.31,112.14,112.16,12818.0
2019-11-04 13:40:00,112.15,112.15,111.97,112.02,14448.0,112.15,112.15,111.97,112.02,14448.0
2019-11-04 13:50:00,112.0,112.2,111.96,112.2,9458.0,112.0,112.2,111.96,112.2,9458.0
2019-11-04 14:00:00,112.22,112.26,112.1,112.15,11161.0,112.22,112.26,112.1,112.15,11161.0
2019-11-04 14:10:00,112.15,112.16,112.09,112.14,7522.0,112.15,112.16,112.09,112.14,7522.0
2019-11-04 14:20:00,112.15,112.19,112.13,112.18,6630.0,112.15,112.19,112.13,112.18,6630.0
2019-11-04 14:30:00,112.18,112.29,112.18,112.23,11099.0,112.18,112.29,112.18,112.23,11099.0
2019-11-04 14:40:00,112.22,112.41,112.22,112.32,17604.0,112.22,112.41,112.22,112.32,17604.0
2019-11-04 14:50:00,112.32,112.36,112.2,112.2,12554.0,112.32,112.36,112.2,112.2,12554.0
2019-11-04 15:00:00,112.22,112.22,112.07,112.1,18852.0,112.22,112.22,112.07,112.1,18852.0
2019-11-04 15:10:00,112.11,112.21,112.07,112.19,14840.0,112.11,112.21,112.07,112.19,14840.0
2019-11-04 15:20:00,112.2,112.27,112.16,112.19,16443.0,112.2,112.27,112.16,112.19,16443.0
2019-11-04 15:30:00,112.19,112.2,111.98,112.01,29787.0,112.19,112.2,111.98,112.01,29787.0
2019-11-04 15:40:00,112.02,112.06,111.99,112.0,41524.0,112.02,112.06,111.99,112.0,41524.0
2019-11-04 15:50:00,112.0,112.23,112.0,112.2,85426.0,112.0,112.23,112.0,112.2,85426.0
2019-11-05 09:30:00,111.84,113.37,111.82,113.37,49466.0,111.84,113.37,111.82,113.37,49466.0
2019-11-05 09:40:00,113.41,113.92,113.17,113.65,25753.0,113.41,113.92,113.17,113.65,25753.0
2019-11-05 09:50:00,113.6,114.07,113.52,113.57,28898.0,113.6,114.07,113.52,113.57,28898.0
2019-11-05 10:00:00,113.57,113.99,113.15,113.15,35618.0,113.57,113.99,113.15,113.15,35618.0
2019-11-05 10:10:00,113.16,113.3,112.85,112.99,29602.0,113.16,113.3,112.85,112.99,29602.0
2019-11-05 10:20:00,112.97,113.17,112.95,113.17,22546.0,112.97,113.17,112.95,113.17,22546.0
2019-11-05 10:30:00,113.19,113.19,112.89,112.91,5452.0,113.19,113.19,112.89,112.91,5452.0
2019-11-05 10:40:00,112.92,112.92,112.57,112.84,5806.0,112.92,112.92,112.57,112.84,5806.0
2019-11-05 10:50:00,112.79,113.32,112.79,113.3,6749.0,112.79,113.32,112.79,113.3,6749.0
2019-11-05 11:00:00,113.3,113.34,113.02,113.16,9884.0,113.3,113.34,113.02,113.16,9884.0
2019-11-05 11:10:00,113.17,113.22,112.99,113.0,7300.0,113.17,113.22,112.99,113.0,7300.0
2019-11-05 11:20:00,113.02,113.26,113.0,113.25,6229.0,113.02,113.26,113.0,113.25,6229.0
2019-11-05 11:30:00,113.25,113.31,113.17,113.21,8330.0,113.25,113.31,113.17,113.21,8330.0
2019-11-05 11:40:00,113.19,113.22,113.04,113.04,9601.0,113.19,113.22,113.04,113.04,9601.0
2019-11-05 11:50:00,113.04,113.11,112.92,113.01,21866.0,113.04,113.11,112.92,113.01,21866.0
2019-11-05 12:00:00,112.98,113.06,112.96,113.02,4310.0,112.98,113.06,112.96,113.02,4310.0
2019-11-05 12:10:00,113.03,113.05,112.95,113.05,25750.0,113.03,113.05,112.95,113.05,25750.0
2019-11-05 12:20:00,113.03,113.03,112.55,112.72,23399.0,113.03,113.03,112.55,112.72,23399.0
2019-11-05 12:30:00,112.72,112.9,112.69,112.85,5194.0,112.72,112.9,112.69,112.85,5194.0
2019-11-05 12:40:00,112.87,113.06,112.86,112.98,16705.0,112.87,113.06,112.86,112.98,16705.0
2019-11-05 12:50:00,112.94,113.02,112.91,112.97,6503.0,112.94,113.02,112.91,112.97,6503.0
2019-11-05 13:00:00,112.97,112.97,112.85,112.95,5700.0,112.97,112.97,112.85,112.95,5700.0
2019-11-05 13:10:00,112.99,113.08,112.96,113.05,5930.0,112.99,113.08,112.96,113.05,5930.0
2019-11-05 13:20:00,113.03,113.08,112.95,113.01,15189.0,113.03,113.08,112.95,113.01,15189.0
2019-11-05 13:30:00,113.01,113.04,112.97,113.0,10365.0,113.01,113.04,112.97,113.0,10365.0
2019-11-05 13:40:00,113.01,113.14,112.98,113.04,16508.0,113.01,113.14,112.98,113.04,16508.0
2019-11-05 13:50:00,113.08,113.12,113.06,113.06,8184.0,113.08,113.12,113.06,113.06,8184.0
2019-11-05 14:00:00,113.05,113.1,112.98,113.09,14200.0,113.05,113.1,112.98,113.09,14200.0
2019-11-05 14:10:00,113.1,113.1,112.95,113.0,6428.0,113.1,113.1,112.95,113.0,6428.0
2019-11-05 14:20:00,112.97,113.16,112.95,113.09,49633.0,112.97,113.16,112.95,113.09,49633.0
2019-11-05 14:30:00,113.08,113.11,113.06,113.06,8879.0,113.08,113.11,113.06,113.06,8879.0
2019-11-05 14:40:00,113.07,113.08,112.98,112.98,6817.0,113.07,113.08,112.98,112.98,6817.0
2019-11-05 14:50:00,113.0,113.1,112.99,113.07,9613.0,113.0,113.1,112.99,113.07,9613.0
2019-11-05 15:00:00,113.06,113.13,113.01,113.02,13955.0,113.06,113.13,113.01,113.02,13955.0
2019-11-05 15:10:00,113.03,113.1,113.0,113.09,16008.0,113.03,113.1,113.0,113.09,16008.0
2019-11-05 15:20:00,113.08,113.11,113.04,113.09,26851.0,113.08,113.11,113.04,113.09,26851.0
2019-11-05 15:30:00,113.12,113.33,113.12,113.24,39859.0,113.12,113.33,113.12,113.24,39859.0
2019-11-05 15:40:00,113.25,113.33,113.22,113.22,34343.0,113.25,113.33,113.22,113.22,34343.0
2019-11-05 15:50:00,113.22,113.32,113.19,113.27,125831.0,113.22,113.32,113.19,113.27,125831.0
2019-11-06 09:30:00,113.08,113.39,112.4,112.52,17387.0,113.08,113.39,112.4,112.52,17387.0
2019-11-06 09:40:00,112.5,112.61,112.29,112.45,5040.0,112.5,112.61,112.29,112.45,5040.0
2019-11-06 09:50:00,112.48,113.03,112.42,112.98,5122.0,112.48,113.03,112.42,112.98,5122.0
2019-11-06 10:00:00,112.96,113.14,112.59,112.59,11661.0,112.96,113.14,112.59,112.59,11661.0
2019-11-06 10:10:00,112.52,112.86,112.48,112.72,6944.0,112.52,112.86,112.48,112.72,6944.0
2019-11-06 10:20:00,112.75,112.83,112.55,112.71,26595.0,112.75,112.83,112.55,112.71,26595.0
2019-11-06 10:30:00,112.71,112.78,112.66,112.73,12343.0,112.71,112.78,112.66,112.73,12343.0
2019-11-06 10:40:00,112.74,112.92,112.74,112.78,5442.0,112.74,112.92,112.74,112.78,5442.0
2019-11-06 10:50:00,112.76,112.83,112.74,112.8,6906.0,112.76,112.83,112.74,112.8,6906.0
2019-11-06 11:00:00,112.8,112.95,112.7,112.77,10453.0,112.8,112.95,112.7,112.77,10453.0
2019-11-06 11:10:00,112.77,112.92,112.76,112.9,14811.0,112.77,112.92,112.76,112.9,14811.0
2019-11-06 11:20:00,112.97,113.02,112.82,112.9,6048.0,112.97,113.02,112.82,112.9,6048.0
2019-11-06 11:30:00,112.94,113.01,112.87,112.88,9437.0,112.94,113.01,112.87,112.88,9437.0
2019-11-06 11:40:00,112.88,113.12,112.74,112.86,18849.0,112.88,113.12,112.74,112.86,18849.0
2019-11-06 11:50:00,112.88,112.88,112.71,112.73,18348.0,112.88,112.88,112.71,112.73,18348.0
2019-11-06 12:00:00,112.75,112.81,112.7,112.77,6579.0,112.75,112.81,112.7,112.77,6579.0
2019-11-06 12:10:00,112.76,112.76,112.7,112.72,6275.0,112.76,112.76,112.7,112.72,6275.0
2019-11-06 12:20:00,112.71,112.72,112.55,112.55,5450.0,112.71,112.72,112.55,112.55,5450.0
2019-11-06 12:30:00,112.58,112.71,112.57,112.69,5768.0,112.58,112.71,112.57,112.69,5768.0
2019-11-06 12:40:00,112.72,112.8,112.65,112.66,2900.0,112.72,112.8,112.65,112.66,2900.0
2019-11-06 12:50:00,112.68,112.68,112.59,112.62,10122.0,112.68,112.68,112.59,112.62,10122.0
2019-11-06 13:00:00,112.65,112.7,112.63,112.68,7878.0,112.65,112.7,112.63,112.68,7878.0
2019-11-06 13:10:00,112.66,112.78,112.64,112.71,10070.0,112.66,112.78,112.64,112.71,10070.0
2019-11-06 13:20:00,112.73,112.75,112.62,112.68,9909.0,112.73,112.75,112.62,112.68,9909.0
2019-11-06 13:30:00,112.68,112.72,112.62,112.7,19253.0,112.68,112.72,112.62,112.7,19253.0
2019-11-06 13:40:00,112.71,112.72,112.61,112.62,19406.0,112.71,112.72,112.61,112.62,19406.0
2019-11-06 13:50:00,112.63,112.64,112.53,112.58,5095.0,112.63,112.64,112.53,112.58,5095.0
2019-11-06 14:00:00,112.58,112.73,112.55,112.68,6190.0,112.58,112.73,112.55,112.68,6190.0
2019-11-06 14:10:00,112.67,112.83,112.67,112.83,5952.0,112.67,112.83,112.67,112.83,5952.0
2019-11-06 14:20:00,112.83,112.93,112.83,112.84,8154.0,112.83,112.93,112.83,112.84,8154.0
2019-11-06 14:30:00,112.86,112.95,112.86,112.88,8233.0,112.86,112.95,112.86,112.88,8233.0
2019-11-06 14:40:00,112.9,112.93,112.85,112.85,9415.0,112.9,112.93,112.85,112.85,9415.0
2019-11-06 14:50:00,112.85,112.85,112.77,112.77,7927.0,112.85,112.85,112.77,112.77,7927.0
2019-11-06 15:00:00,112.76,112.83,112.74,112.8,6393.0,112.76,112.83,112.74,112.8,6393.0
2019-11-06 15:10:00,112.8,112.99,112.8,112.95,11903.0,112.8,112.99,112.8,112.95,11903.0
2019-11-06 15:20:00,112.94,112.98,112.82,112.84,9370.0,112.94,112.98,112.82,112.84,9370.0
2019-11-06 15:30:00,112.84,112.89,112.75,112.76,13976.0,112.84,112.89,112.75,112.76,13976.0
2019-11-06 15:40:00,112.77,112.87,112.71,112.85,18847.0,112.77,112.87,112.71,112.85,18847.0
2019-11-06 15:50:00,112.86,112.9,112.75,112.82,48250.0,112.86,112.9,112.75,112.82,48250.0
2019-11-07 09:30:00,113.37,113.68,113.13,113.39,25356.0,113.37,113.68,113.13,113.39,25356.0
2019-11-07 09:40:00,113.39,114.83,113.3,114.5,48588.0,113.39,114.83,113.3,114.5,48588.0
2019-11-07 09:50:00,114.54,114.67,114.2,114.23,48045.0,114.54,114.67,114.2,114.23,48045.0
2019-11-07 10:00:00,114.26,114.33,113.82,113.88,36140.0,114.26,114.33,113.82,113.88,36140.0
2019-11-07 10:10:00,113.91,113.95,113.74,113.74,35932.0,113.91,113.95,113.74,113.74,35932.0
2019-11-07 10:20:00,113.7,113.72,113.56,113.63,5721.0,113.7,113.72,113.56,113.63,5721.0
2019-11-07 10:30:00,113.62,113.62,113.28,113.5,13787.0,113.62,113.62,113.28,113.5,13787.0
2019-11-07 10:40:00,113.48,113.48,113.36,113.44,5366.0,113.48,113.48,113.36,113.44,5366.0
2019-11-07 10:50:00,113.51,113.54,113.44,113.46,9601.0,113.51,113.54,113.44,113.46,9601.0
2019-11-07 11:00:00,113.41,113.54,113.32,113.32,6247.0,113.41,113.54,113.32,113.32,6247.0
2019-11-07 11:10:00,113.28,113.38,113.23,113.38,9297.0,113.28,113.38,113.23,113.38,9297.0
2019-11-07 11:20:00,113.35,113.5,113.25,113.25,7790.0,113.35,113.5,113.25,113.25,7790.0
2019-11-07 11:30:00,113.26,113.5,113.26,113.5,16269.0,113.26,113.5,113.26,113.5,16269.0
2019-11-07 11:40:00,113.45,113.47,113.2,113.28,12055.0,113.45,113.47,113.2,113.28,12055.0
2019-11-07 11:50:00,113.3,113.53,113.26,113.49,12075.0,113.3,113.53,113.26,113.49,12075.0
2019-11-07 12:00:00,113.48,113.48,113.3,113.38,8618.0,113.48,113.48,113.3,113.38,8618.0
2019-11-07 12:10:00,113.41,113.45,112.97,113.02,18976.0,113.41,113.45,112.97,113.02,18976.0
2019-11-07 12:20:00,113.0,113.16,113.0,113.03,17309.0,113.0,113.16,113.0,113.03,17309.0
2019-11-07 12:30:00,113.05,113.26,113.05,113.22,7221.0,113.05,113.26,113.05,113.22,7221.0
2019-11-07 12:40:00,113.21,113.22,113.09,113.17,7018.0,113.21,113.22,113.09,113.17,7018.0
2019-11-07 12:50:00,113.2,113.39,113.18,113.36,7154.0,113.2,113.39,113.18,113.36,7154.0
2019-11-07 13:00:00,113.36,113.41,113.24,113.24,6184.0,113.36,113.41,113.24,113.24,6184.0
2019-11-07 13:10:00,113.21,113.28,113.11,113.23,7630.0,113.21,113.28,113.11,113.23,7630.0
2019-11-07 13:20:00,113.23,113.25,113.16,113.23,5362.0,113.23,113.25,113.16,113.23,5362.0
2019-11-07 13:30:00,113.2,113.26,113.07,113.11,7245.0,113.2,113.26,113.07,113.11,7245.0
2019-11-07 13:40:00,113.14,113.15,113.02,113.06,8196.0,113.14,113.15,113.02,113.06,8196.0
2019-11-07 13:50:00,113.08,113.17,113.07,113.15,6843.0,113.08,113.17,113.07,113.15,6843.0
2019-11-07 14:00:00,113.17,113.25,113.12,113.2,9407.0,113.17,113.25,113.12,113.2,9407.0
2019-11-07 14:10:00,113.19,113.23,113.1,113.15,7620.0,113.19,113.23,113.1,113.15,7620.0
2019-11-07 14:20:00,113.16,113.22,113.09,113.09,9436.0,113.16,113.22,113.09,113.09,9436.0
2019-11-07 14:30:00,113.1,113.1,112.84,112.88,16459.0,113.1,113.1,112.84,112.88,16459.0
2019-11-07 14:40:00,112.88,112.89,112.53,112.58,15379.0,112.88,112.89,112.53,112.58,15379.0
2019-11-07 14:50:00,112.57,112.81,112.56,112.77,7239.0,112.57,112.81,112.56,112.77,7239.0
2019-11-07 15:00:00,112.78,112.8,112.73,112.73,11455.0,112.78,112.8,112.73,112.73,11455.0
2019-11-07 15:10:00,112.72,112.72,112.61,112.63,8547.0,112.72,112.72,112.61,112.63,8547.0
2019-11-07 15:20:00,112.64,112.77,112.6,112.7,18910.0,112.64,112.77,112.6,112.7,18910.0
2019-11-07 15:30:00,112.71,112.72,112.64,112.65,16046.0,112.71,112.72,112.64,112.65,16046.0
2019-11-07 15:40:00,112.64,112.78,112.63,112.77,37405.0,112.64,112.78,112.63,112.77,37405.0
2019-11-07 15:50:00,112.78,112.84,112.4,112.47,156714.0,112.78,112.84,112.4,112.47,156714.0
2019-11-08 09:30:00,112.31,112.85,112.3,112.45,41378.0,112.31,112.85,112.3,112.45,41378.0
2019-11-08 09:40:00,112.33,112.51,112.09,112.1,18603.0,112.33,112.51,112.09,112.1,18603.0
2019-11-08 09:50:00,112.09,112.27,111.8,111.8,7145.0,112.09,112.27,111.8,111.8,7145.0
2019-11-08 10:00:00,111.81,111.81,111.37,111.66,9125.0,111.81,111.81,111.37,111.66,9125.0
2019-11-08 10:10:00,111.66,112.0,111.63,111.76,6502.0,111.66,112.0,111.63,111.76,6502.0
2019-11-08 10:20:00,111.7,111.8,111.35,111.41,10096.0,111.7,111.8,111.35,111.41,10096.0
2019-11-08 10:30:00,111.46,111.48,111.16,111.18,21023.0,111.46,111.48,111.16,111.18,21023.0
2019-11-08 10:40:00,111.15,111.19,110.74,110.86,34427.0,111.15,111.19,110.74,110.86,34427.0
2019-11-08 10:50:00,110.88,111.07,110.68,110.78,19282.0,110.88,111.07,110.68,110.78,19282.0
2019-11-08 11:00:00,110.8,110.91,110.45,110.51,44383.0,110.8,110.91,110.45,110.51,44383.0
2019-11-08 11:10:00,110.53,110.89,110.52,110.72,20307.0,110.53,110.89,110.52,110.72,20307.0
2019-11-08 11:20:00,110.71,110.92,110.68,110.86,20235.0,110.71,110.92,110.68,110.86,20235.0
2019-11-08 11:30:00,110.82,110.84,110.6,110.61,10743.0,110.82,110.84,110.6,110.61,10743.0
2019-11-08 11:40:00,110.58,110.63,110.25,110.37,17455.0,110.58,110.63,110.25,110.37,17455.0
2019-11-08 11:50:00,110.34,110.44,110.18,110.18,13988.0,110.34,110.44,110.18,110.18,13988.0
2019-11-08 12:00:00,110.25,110.37,110.24,110.29,15226.0,110.25,110.37,110.24,110.29,15226.0
2019-11-08 12:10:00,110.31,110.58,110.29,110.49,43334.0,110.31,110.58,110.29,110.49,43334.0
2019-11-08 12:20:00,110.51,110.75,110.51,110.65,6687.0,110.51,110.75,110.51,110.65,6687.0
2019-11-08 12:30:00,110.69,110.8,110.69,110.77,9538.0,110.69,110.8,110.69,110.77,9538.0
2019-11-08 12:40:00,110.77,110.79,110.62,110.67,8393.0,110.77,110.79,110.62,110.67,8393.0
2019-11-08 12:50:00,110.68,110.73,110.38,110.4,15468.0,110.68,110.73,110.38,110.4,15468.0
2019-11-08 13:00:00,110.4,110.64,110.36,110.52,17100.0,110.4,110.64,110.36,110.52,17100.0
2019-11-08 13:10:00,110.54,110.59,110.44,110.54,13385.0,110.54,110.59,110.44,110.54,13385.0
2019-11-08 13:20:00,110.6,110.6,110.32,110.38,7021.0,110.6,110.6,110.32,110.38,7021.0
2019-11-08 13:30:00,110.38,110.46,110.29,110.34,19280.0,110.38,110.46,110.29,110.34,19280.0
2019-11-08 13:40:00,110.35,110.49,110.33,110.41,13565.0,110.35,110.49,110.33,110.41,13565.0
2019-11-08 13:50:00,110.4,110.43,110.3,110.3,9549.0,110.4,110.43,110.3,110.3,9549.0
2019-11-08 14:00:00,110.3,110.31,110.15,110.15,16687.0,110.3,110.31,110.15,110.15,16687.0
2019-11-08 14:10:00,110.13,110.24,110.13,110.22,9135.0,110.13,110.24,110.13,110.22,9135.0
2019-11-08 14:20:00,110.22,110.27,110.04,110.12,13840.0,110.22,110.27,110.04,110.12,13840.0
2019-11-08 14:30:00,110.11,110.27,110.08,110.21,23133.0,110.11,110.27,110.08,110.21,23133.0
2019-11-08 14:40:00,110.21,110.28,110.19,110.25,20874.0,110.21,110.28,110.19,110.25,20874.0
2019-11-08 14:50:00,110.25,110.36,110.22,110.3,28814.0,110.25,110.36,110.22,110.3,28814.0
2019-11-08 15:00:00,110.3,110.32,110.07,110.16,19806.0,110.3,110.32,110.07,110.16,19806.0
2019-11-08 15:10:00,110.17,110.32,110.16,110.26,26472.0,110.17,110.32,110.16,110.26,26472.0
2019-11-08 15:20:00,110.24,110.26,110.0,110.08,22322.0,110.24,110.26,110.0,110.08,22322.0
2019-11-08 15:30:00,110.1,110.18,110.0,110.02,28490.0,110.1,110.18,110.0,110.02,28490.0
2019-11-08 15:40:00,110.03,110.32,109.99,110.32,41983.0,110.03,110.32,109.99,110.32,41983.0
2019-11-08 15:50:00,110.33,110.45,110.22,110.34,117041.0,110.33,110.45,110.22,110.34,117041.0
2019-11-11 09:30:00,109.79,109.83,108.5,109.24,49917.0,109.79,109.83,108.5,109.24,49917.0
2019-11-11 09:40:00,109.11,109.36,108.55,109.28,26789.0,109.11,109.36,108.55,109.28,26789.0
2019-11-11 09:50:00,109.28,109.37,108.82,108.82,27231.0,109.28,109.37,108.82,108.82,27231.0
2019-11-11 10:00:00,108.8,108.94,108.42,108.92,62923.0,108.8,108.94,108.42,108.92,62923.0
2019-11-11 10:10:00,108.89,108.97,108.41,108.49,11119.0,108.89,108.97,108.41,108.49,11119.0
2019-11-11 10:20:00,108.54,108.71,108.19,108.27,43662.0,108.54,108.71,108.19,108.27,43662.0
2019-11-11 10:30:00,108.26,108.31,107.91,107.91,17772.0,108.26,108.31,107.91,107.91,17772.0
2019-11-11 10:40:00,107.95,108.36,107.93,108.36,29041.0,107.95,108.36,107.93,108.36,29041.0
2019-11-11 10:50:00,108.38,108.72,108.3,108.49,25981.0,108.38,108.72,108.3,108.49,25981.0
2019-11-11 11:00:00,108.49,109.05,108.48,109.05,33683.0,108.49,109.05,108.48,109.05,33683.0
2019-11-11 11:10:00,109.05,109.19,108.79,108.85,12179.0,109.05,109.19,108.79,108.85,12179.0
2019-11-11 11:20:00,108.84,108.95,108.83,108.87,8101.0,108.84,108.95,108.83,108.87,8101.0
2019-11-11 11:30:00,108.86,108.92,108.74,108.74,10510.0,108.86,108.92,108.74,108.74,10510.0
2019-11-11 11:40:00,108.71,108.72,108.59,108.59,9370.0,108.71,108.72,108.59,108.59,9370.0
2019-11-11 11:50:00,108.59,108.9,108.55,108.88,12390.0,108.59,108.9,108.55,108.88,12390.0
2019-11-11 12:00:00,108.9,109.19,108.89,109.16,8523.0,108.9,109.19,108.89,109.16,8523.0
2019-11-11 12:10:00,109.2,109.2,109.02,109.08,10982.0,109.2,109.2,109.02,109.08,10982.0
2019-11-11 12:20:00,109.08,109.08,108.8,108.99,18505.0,109.08,109.08,108.8,108.99,18505.0
2019-11-11 12:30:00,109.01,109.26,109.01,109.08,5708.0,109.01,109.26,109.01,109.08,5708.0
2019-11-11 12:40:00,109.08,109.12,109.0,109.07,7168.0,109.08,109.12,109.0,109.07,7168.0
2019-11-11 12:50:00,109.07,109.17,109.0,109.1,7866.0,109.07,109.17,109.0,109.1,7866.0
2019-11-11 13:00:00,109.11,109.23,109.07,109.18,7089.0,109.11,109.23,109.07,109.18,7089.0
2019-11-11 13:10:00,109.19,109.34,109.19,109.24,16767.0,109.19,109.34,109.19,109.24,16767.0
2019-11-11 13:20:00,109.23,109.23,109.02,109.11,6825.0,109.23,109.23,109.02,109.11,6825.0
2019-11-11 13:30:00,109.11,109.24,109.09,109.13,8658.0,109.11,109.24,109.09,109.13,8658.0
2019-11-11 13:40:00,109.12,109.28,109.11,109.14,7616.0,109.12,109.28,109.11,109.14,7616.0
2019-11-11 13:50:00,109.14,109.15,109.0,109.0,5447.0,109.14,109.15,109.0,109.0,5447.0
2019-11-11 14:00:00,109.0,109.0,108.88,108.88,9188.0,109.0,109.0,108.88,108.88,9188.0
2019-11-11 14:10:00,108.89,108.89,108.64,108.83,16200.0,108.89,108.89,108.64,108.83,16200.0
2019-11-11 14:20:00,108.83,108.84,108.75,108.79,10900.0,108.83,108.84,108.75,108.79,10900.0
2019-11-11 14:30:00,108.81,108.81,108.65,108.7,19250.0,108.81,108.81,108.65,108.7,19250.0
2019-11-11 14:40:00,108.72,108.72,108.48,108.58,11879.0,108.72,108.72,108.48,108.58,11879.0
2019-11-11 14:50:00,108.55,108.58,108.49,108.56,8015.0,108.55,108.58,108.49,108.56,8015.0
2019-11-11 15:00:00,108.6,108.63,108.51,108.52,12353.0,108.6,108.63,108.51,108.52,12353.0
2019-11-11 15:10:00,108.52,108.59,108.42,108.59,17368.0,108.52,108.59,108.42,108.59,17368.0
2019-11-11 15:20:00,108.58,108.7,108.58,108.7,21401.0,108.58,108.7,108.58,108.7,21401.0
2019-11-11 15:30:00,108.68,108.97,108.64,108.83,37435.0,108.68,108.97,108.64,108.83,37435.0
2019-11-11 15:40:00,108.84,108.88,108.79,108.88,27999.0,108.84,108.88,108.79,108.88,27999.0
2019-11-11 15:50:00,108.86,108.92,108.73,108.92,78389.0,108.86,108.92,108.73,108.92,78389.0
2019-11-12 09:30:00,108.5,109.0,108.22,108.33,48517.0,108.5,109.0,108.22,108.33,48517.0
2019-11-12 09:40:00,108.2,108.54,108.18,108.35,11403.0,108.2,108.54,108.18,108.35,11403.0
2019-11-12 09:50:00,108.33,108.5,108.27,108.47,8727.0,108.33,108.5,108.27,108.47,8727.0
2019-11-12 10:00:00,108.5,108.96,108.44,108.87,21062.0,108.5,108.96,108.44,108.87,21062.0
2019-11-12 10:10:00,108.89,108.9,108.4,108.43,9023.0,108.89,108.9,108.4,108.43,9023.0
2019-11-12 10:20:00,108.49,108.59,108.35,108.51,18866.0,108.49,108.59,108.35,108.51,18866.0
2019-11-12 10:30:00,108.51,108.52,108.14,108.25,14414.0,108.51,108.52,108.14,108.25,14414.0
2019-11-12 10:40:00,108.24,108.42,108.1,108.17,37363.0,108.24,108.42,108.1,108.17,37363.0
2019-11-12 10:50:00,108.16,108.36,108.15,108.22,15867.0,108.16,108.36,108.15,108.22,15867.0
2019-11-12 11:00:00,108.24,108.78,108.07,108.75,45448.0,108.24,108.78,108.07,108.75,45448.0
2019-11-12 11:10:00,108.7,108.8,108.4,108.44,12475.0,108.7,108.8,108.4,108.44,12475.0
2019-11-12 11:20:00,108.46,108.61,108.38,108.51,32882.0,108.46,108.61,108.38,108.51,32882.0
2019-11-12 11:30:00,108.49,108.57,108.4,108.44,16194.0,108.49,108.57,108.4,108.44,16194.0
2019-11-12 11:40:00,108.44,108.44,108.25,108.28,10093.0,108.44,108.44,108.25,108.28,10093.0
2019-11-12 11:50:00,108.27,108.3,108.19,108.26,12600.0,108.27,108.3,108.19,108.26,12600.0
2019-11-12 12:00:00,108.28,108.3,108.13,108.16,20961.0,108.28,108.3,108.13,108.16,20961.0
2019-11-12 12:10:00,108.14,108.15,107.9,107.9,18205.0,108.14,108.15,107.9,107.9,18205.0
2019-11-12 12:20:00,107.9,108.08,107.9,108.08,16431.0,107.9,108.08,107.9,108.08,16431.0
2019-11-12 12:30:00,108.07,108.11,107.92,107.92,8857.0,108.07,108.11,107.92,107.92,8857.0
2019-11-12 12:40:00,107.9,107.93,107.8,107.88,23466.0,107.9,107.93,107.8,107.88,23466.0
2019-11-12 12:50:00,107.86,107.9,107.78,107.82,7107.0,107.86,107.9,107.78,107.82,7107.0
2019-11-12 13:00:00,107.8,108.0,107.79,107.98,9832.0,107.8,108.0,107.79,107.98,9832.0
2019-11-12 13:10:00,108.0,108.16,107.92,108.11,14057.0,108.0,108.16,107.92,108.11,14057.0
2019-11-12 13:20:00,108.11,108.17,108.0,108.17,64686.0,108.11,108.17,108.0,108.17,64686.0
2019-11-12 13:30:00,108.17,108.35,108.17,108.35,128612.0,108.17,108.35,108.17,108.35,128612.0
2019-11-12 13:40:00,108.38,108.54,108.37,108.51,22841.0,108.38,108.54,108.37,108.51,22841.0
2019-11-12 13:50:00,108.51,108.58,108.43,108.46,29176.0,108.51,108.58,108.43,108.46,29176.0
2019-11-12 14:00:00,108.44,108.45,108.22,108.23,16420.0,108.44,108.45,108.22,108.23,16420.0
2019-11-12 14:10:00,108.23,108.38,108.17,108.26,23986.0,108.23,108.38,108.17,108.26,23986.0
2019-11-12 14:20:00,108.27,108.28,107.86,107.86,14091.0,108.27,108.28,107.86,107.86,14091.0
2019-11-12 14:30:00,107.88,107.92,107.81,107.81,11033.0,107.88,107.92,107.81,107.81,11033.0
2019-11-12 14:40:00,107.84,107.92,107.7,107.79,31491.0,107.84,107.92,107.7,107.79,31491.0
2019-11-12 14:50:00,107.71,107.84,107.6,107.81,45960.0,107.71,107.84,107.6,107.81,45960.0
2019-11-12 15:00:00,107.81,108.0,107.78,107.98,24023.0,107.81,108.0,107.78,107.98,24023.0
2019-11-12 15:10:00,107.97,108.0,107.86,107.9,16940.0,107.97,108.0,107.86,107.9,16940.0
2019-11-12 15:20:00,107.93,107.96,107.87,107.9,23832.0,107.93,107.96,107.87,107.9,23832.0
2019-11-12 15:30:00,107.91,108.1,107.79,107.84,44955.0,107.91,108.1,107.79,107.84,44955.0
2019-11-12 15:40:00,107.85,108.02,107.74,107.75,52048.0,107.85,108.02,107.74,107.75,52048.0
2019-11-12 15:50:00,107.77,107.85,107.61,107.68,195301.0,107.77,107.85,107.61,107.68,195301.0
2019-11-13 09:30:00,107.69,107.8,106.22,106.64,39170.0,107.69,107.8,106.22,106.64,39170.0
2019-11-13 09:40:00,106.57,106.75,106.26,106.49,49887.0,106.57,106.75,106.26,106.49,49887.0
2019-11-13 09:50:00,106.52,106.53,106.22,106.45,19995.0,106.52,106.53,106.22,106.45,19995.0
2019-11-13 10:00:00,106.45,106.85,106.38,106.68,12998.0,106.45,106.85,106.38,106.68,12998.0
2019-11-13 10:10:00,106.71,107.0,106.63,106.66,42768.0,106.71,107.0,106.63,106.66,42768.0
2019-11-13 10:20:00,106.7,106.81,106.53,106.53,24396.0,106.7,106.81,106.53,106.53,24396.0
2019-11-13 10:30:00,106.52,106.7,106.32,106.44,45589.0,106.52,106.7,106.32,106.44,45589.0
2019-11-13 10:40:00,106.48,107.0,106.34,106.97,136366.0,106.48,107.0,106.34,106.97,136366.0
2019-11-13 10:50:00,107.0,107.53,106.98,107.47,17245.0,107.0,107.53,106.98,107.47,17245.0
2019-11-13 11:00:00,107.44,107.44,107.13,107.14,33412.0,107.44,107.44,107.13,107.14,33412.0
2019-11-13 11:10:00,107.18,107.44,107.11,107.28,65273.0,107.18,107.44,107.11,107.28,65273.0
2019-11-13 11:20:00,107.32,107.37,107.12,107.2,26684.0,107.32,107.37,107.12,107.2,26684.0
2019-11-13 11:30:00,107.23,107.3,107.17,107.18,22619.0,107.23,107.3,107.17,107.18,22619.0
2019-11-13 11:40:00,107.26,107.36,107.16,107.22,21487.0,107.26,107.36,107.16,107.22,21487.0
2019-11-13 11:50:00,107.2,107.25,107.12,107.22,9297.0,107.2,107.25,107.12,107.22,9297.0
2019-11-13 12:00:00,107.26,107.3,107.15,107.2,29352.0,107.26,107.3,107.15,107.2,29352.0
2019-11-13 12:10:00,107.2,107.46,107.18,107.26,29808.0,107.2,107.46,107.18,107.26,29808.0
2019-11-13 12:20:00,107.28,107.88,107.23,107.78,37771.0,107.28,107.88,107.23,107.78,37771.0
2019-11-13 12:30:00,107.77,108.12,107.68,108.12,22065.0,107.77,108.12,107.68,108.12,22065.0
2019-11-13 12:40:00,108.13,108.41,107.98,108.0,27619.0,108.13,108.41,107.98,108.0,27619.0
2019-11-13 12:50:00,108.0,108.18,108.0,108.04,20049.0,108.0,108.18,108.0,108.04,20049.0
2019-11-13 13:00:00,108.04,108.09,107.92,107.94,8070.0,108.04,108.09,107.92,107.94,8070.0
2019-11-13 13:10:00,107.93,108.15,107.93,108.05,10366.0,107.93,108.15,107.93,108.05,10366.0
2019-11-13 13:20:00,108.1,108.2,108.07,108.15,9442.0,108.1,108.2,108.07,108.15,9442.0
2019-11-13 13:30:00,108.13,108.23,107.93,108.03,12741.0,108.13,108.23,107.93,108.03,12741.0
2019-11-13 13:40:00,108.04,108.22,108.04,108.11,10222.0,108.04,108.22,108.04,108.11,10222.0
2019-11-13 13:50:00,108.14,108.39,107.94,107.99,14602.0,108.14,108.39,107.94,107.99,14602.0
2019-11-13 14:00:00,107.99,108.1,107.81,108.07,14708.0,107.99,108.1,107.81,108.07,14708.0
2019-11-13 14:10:00,108.09,108.1,107.9,107.9,30341.0,108.09,108.1,107.9,107.9,30341.0
2019-11-13 14:20:00,107.91,107.93,107.83,107.9,9004.0,107.91,107.93,107.83,107.9,9004.0
2019-11-13 14:30:00,107.92,108.07,107.89,107.9,18116.0,107.92,108.07,107.89,107.9,18116.0
2019-11-13 14:40:00,107.93,108.02,107.83,107.83,12288.0,107.93,108.02,107.83,107.83,12288.0
2019-11-13 14:50:00,107.87,108.16,107.77,108.03,27138.0,107.87,108.16,107.77,108.03,27138.0
2019-11-13 15:00:00,108.04,108.19,107.92,108.15,25307.0,108.04,108.19,107.92,108.15,25307.0
2019-11-13 15:10:00,108.12,108.27,108.12,108.22,17453.0,108.12,108.27,108.12,108.22,17453.0
2019-11-13 15:20:00,108.23,108.32,108.22,108.27,17937.0,108.23,108.32,108.22,108.27,17937.0
2019-11-13 15:30:00,108.26,108.3,108.19,108.21,26146.0,108.26,108.3,108.19,108.21,26146.0
2019-11-13 15:40:00,108.2,108.39,108.18,108.31,27594.0,108.2,108.39,108.18,108.31,27594.0
2019-11-13 15:50:00,108.3,108.46,108.21,108.4,99124.0,108.3,108.46,108.21,108.4,99124.0
2019-11-14 09:30:00,108.82,109.21,108.76,108.98,33926.0,108.82,109.21,108.76,108.98,33926.0
2019-11-14 09:40:00,108.91,109.05,108.8,109.01,8720.0,108.91,109.05,108.8,109.01,8720.0
2019-11-14 09:50:00,109.1,109.33,108.95,109.12,28558.0,109.1,109.33,108.95,109.12,28558.0
2019-11-14 10:00:00,109.24,109.24,108.89,108.99,7877.0,109.24,109.24,108.89,108.99,7877.0
2019-11-14 10:10:00,109.01,109.1,108.76,109.03,18073.0,109.01,109.1,108.76,109.03,18073.0
2019-11-14 10:20:00,109.02,109.06,108.72,108.72,4894.0,109.02,109.06,108.72,108.72,4894.0
2019-11-14 10:30:00,108.72,108.95,108.72,108.88,7972.0,108.72,108.95,108.72,108.88,7972.0
2019-11-14 10:40:00,108.87,108.99,108.83,108.95,3860.0,108.87,108.99,108.83,108.95,3860.0
2019-11-14 10:50:00,108.92,108.92,108.73,108.87,17092.0,108.92,108.92,108.73,108.87,17092.0
2019-11-14 11:00:00,108.86,108.98,108.82,108.93,6625.0,108.86,108.98,108.82,108.93,6625.0
2019-11-14 11:10:00,108.87,109.08,108.62,108.97,52643.0,108.87,109.08,108.62,108.97,52643.0
2019-11-14 11:20:00,108.98,109.04,108.72,108.8,21274.0,108.98,109.04,108.72,108.8,21274.0
2019-11-14 11:30:00,108.76,108.76,108.07,108.1,34469.0,108.76,108.76,108.07,108.1,34469.0
2019-11-14 11:40:00,108.07,108.08,107.85,107.88,39635.0,108.07,108.08,107.85,107.88,39635.0
2019-11-14 11:50:00,107.88,107.95,107.61,107.64,48155.0,107.88,107.95,107.61,107.64,48155.0
2019-11-14 12:00:00,107.65,107.87,107.45,107.82,18350.0,107.65,107.87,107.45,107.82,18350.0
2019-11-14 12:10:00,107.84,108.05,107.61,107.99,51039.0,107.84,108.05,107.61,107.99,51039.0
2019-11-14 12:20:00,107.96,108.24,107.94,108.02,40106.0,107.96,108.24,107.94,108.02,40106.0
2019-11-14 12:30:00,108.03,108.17,107.98,108.14,10490.0,108.03,108.17,107.98,108.14,10490.0
2019-11-14 12:40:00,108.13,108.13,107.92,107.94,19381.0,108.13,108.13,107.92,107.94,19381.0
2019-11-14 12:50:00,107.93,108.04,107.84,107.9,14191.0,107.93,108.04,107.84,107.9,14191.0
2019-11-14 13:00:00,107.9,108.15,107.89,108.13,26303.0,107.9,108.15,107.89,108.13,26303.0
2019-11-14 13:10:00,108.16,108.21,108.01,108.18,9151.0,108.16,108.21,108.01,108.18,9151.0
2019-11-14 13:20:00,108.17,108.23,107.97,108.05,7216.0,108.17,108.23,107.97,108.05,7216.0
2019-11-14 13:30:00,108.07,108.09,108.02,108.06,5850.0,108.07,108.09,108.02,108.06,5850.0
2019-11-14 13:40:00,108.09,108.15,108.01,108.07,18103.0,108.09,108.15,108.01,108.07,18103.0
2019-11-14 13:50:00,108.06,108.15,107.94,108.06,14625.0,108.06,108.15,107.94,108.06,14625.0
2019-11-14 14:00:00,107.97,108.31,107.97,108.26,7704.0,107.97,108.31,107.97,108.26,7704.0
2019-11-14 14:10:00,108.29,108.5,108.27,108.39,11050.0,108.29,108.5,108.27,108.39,11050.0
2019-11-14 14:20:00,108.39,108.39,108.21,108.22,8499.0,108.39,108.39,108.21,108.22,8499.0
2019-11-14 14:30:00,108.22,108.39,108.2,108.36,15067.0,108.22,108.39,108.2,108.36,15067.0
2019-11-14 14:40:00,108.37,108.5,108.34,108.49,16187.0,108.37,108.5,108.34,108.49,16187.0
2019-11-14 14:50:00,108.53,108.67,108.53,108.63,10192.0,108.53,108.67,108.53,108.63,10192.0
2019-11-14 15:00:00,108.63,108.69,108.5,108.61,12947.0,108.63,108.69,108.5,108.61,12947.0
2019-11-14 15:10:00,108.61,108.61,108.45,108.5,11542.0,108.61,108.61,108.45,108.5,11542.0
2019-11-14 15:20:00,108.51,108.64,108.46,108.53,15149.0,108.51,108.64,108.46,108.53,15149.0
2019-11-14 15:30:00,108.53,108.75,108.51,108.72,15956.0,108.53,108.75,108.51,108.72,15956.0
2019-11-14 15:40:00,108.73,108.96,108.72,108.9,32491.0,108.73,108.96,108.72,108.9,32491.0
2019-11-14 15:50:00,108.92,109.0,108.68,108.73,96220.0,108.92,109.0,108.68,108.73,96220.0
2019-11-15 09:30:00,109.37,109.37,108.01,108.1,83009.0,109.37,109.37,108.01,108.1,83009.0
2019-11-15 09:40:00,108.17,108.22,107.76,108.08,12490.0,108.17,108.22,107.76,108.08,12490.0
2019-11-15 09:50:00,108.13,108.39,108.08,108.37,10376.0,108.13,108.39,108.08,108.37,10376.0
2019-11-15 10:00:00,108.33,108.52,108.25,108.41,10411.0,108.33,108.52,108.25,108.41,10411.0
2019-11-15 10:10:00,108.42,108.52,108.37,108.44,14755.0,108.42,108.52,108.37,108.44,14755.0
2019-11-15 10:20:00,108.4,108.49,108.29,108.4,13725.0,108.4,108.49,108.29,108.4,13725.0
2019-11-15 10:30:00,108.47,108.83,108.3,108.83,23200.0,108.47,108.83,108.3,108.83,23200.0
2019-11-15 10:40:00,108.81,108.82,108.58,108.7,23603.0,108.81,108.82,108.58,108.7,23603.0
2019-11-15 10:50:00,108.69,108.88,108.6,108.7,13814.0,108.69,108.88,108.6,108.7,13814.0
2019-11-15 11:00:00,108.69,109.09,108.69,109.02,21494.0,108.69,109.09,108.69,109.02,21494.0
2019-11-15 11:10:00,109.02,109.07,108.76,108.87,7242.0,109.02,109.07,108.76,108.87,7242.0
2019-11-15 11:20:00,108.86,108.89,108.8,108.89,8360.0,108.86,108.89,108.8,108.89,8360.0
2019-11-15 11:30:00,108.89,108.89,108.77,108.85,6146.0,108.89,108.89,108.77,108.85,6146.0
2019-11-15 11:40:00,108.86,108.86,108.71,108.75,9844.0,108.86,108.86,108.71,108.75,9844.0
2019-11-15 11:50:00,108.77,109.05,108.74,109.05,17369.0,108.77,109.05,108.74,109.05,17369.0
2019-11-15 12:00:00,109.1,109.32,109.1,109.32,11318.0,109.1,109.32,109.1,109.32,11318.0
2019-11-15 12:10:00,109.32,109.38,109.21,109.23,5971.0,109.32,109.38,109.21,109.23,5971.0
2019-11-15 12:20:00,109.24,109.36,109.22,109.32,8261.0,109.24,109.36,109.22,109.32,8261.0
2019-11-15 12:30:00,109.3,109.42,109.23,109.4,12503.0,109.3,109.42,109.23,109.4,12503.0
2019-11-15 12:40:00,109.42,109.45,109.33,109.4,13200.0,109.42,109.45,109.33,109.4,13200.0
2019-11-15 12:50:00,109.37,109.44,109.3,109.34,5259.0,109.37,109.44,109.3,109.34,5259.0
2019-11-15 13:00:00,109.38,109.41,109.33,109.4,3943.0,109.38,109.41,109.33,109.4,3943.0
2019-11-15 13:10:00,109.4,109.42,109.31,109.32,5725.0,109.4,109.42,109.31,109.32,5725.0
2019-11-15 13:20:00,109.32,109.39,109.28,109.36,6828.0,109.32,109.39,109.28,109.36,6828.0
2019-11-15 13:30:00,109.34,109.44,109.34,109.41,5962.0,109.34,109.44,109.34,109.41,5962.0
2019-11-15 13:40:00,109.4,109.41,109.3,109.32,5490.0,109.4,109.41,109.3,109.32,5490.0
2019-11-15 13:50:00,109.29,109.32,109.07,109.07,6084.0,109.29,109.32,109.07,109.07,6084.0
2019-11-15 14:00:00,109.06,109.3,109.06,109.26,11194.0,109.06,109.3,109.06,109.26,11194.0
2019-11-15 14:10:00,109.28,109.31,109.17,109.18,15358.0,109.28,109.31,109.17,109.18,15358.0
2019-11-15 14:20:00,109.18,109.18,108.85,108.89,13092.0,109.18,109.18,108.85,108.89,13092.0
2019-11-15 14:30:00,108.85,108.9,108.78,108.9,9453.0,108.85,108.9,108.78,108.9,9453.0
2019-11-15 14:40:00,108.94,109.07,108.86,109.01,8156.0,108.94,109.07,108.86,109.01,8156.0
2019-11-15 14:50:00,109.01,109.08,109.0,109.03,10001.0,109.01,109.08,109.0,109.03,10001.0
2019-11-15 15:00:00,109.04,109.1,108.93,108.93,16745.0,109.04,109.1,108.93,108.93,16745.0
2019-11-15 15:10:00,108.94,108.98,108.87,108.89,9519.0,108.94,108.98,108.87,108.89,9519.0
2019-11-15 15:20:00,108.87,108.91,108.81,108.91,20449.0,108.87,108.91,108.81,108.91,20449.0
2019-11-15 15:30:00,108.87,108.87,108.68,108.68,16081.0,108.87,108.87,108.68,108.68,16081.0
2019-11-15 15:40:00,108.69,108.81,108.64,108.8,22967.0,108.69,108.81,108.64,108.8,22967.0
2019-11-15 15:50:00,108.81,108.86,108.66,108.84,111093.0,108.81,108.86,108.66,108.84,111093.0
2019-11-18 09:30:00,108.54,108.92,108.48,108.9,39788.0,108.54,108.92,108.48,108.9,39788.0
2019-11-18 09:40:00,108.83,109.45,108.76,109.45,14004.0,108.83,109.45,108.76,109.45,14004.0
2019-11-18 09:50:00,109.41,109.5,108.82,108.97,16557.0,109.41,109.5,108.82,108.97,16557.0
2019-11-18 10:00:00,108.93,109.18,108.66,109.11,16845.0,108.93,109.18,108.66,109.11,16845.0
2019-11-18 10:10:00,109.07,109.2,108.9,108.96,15076.0,109.07,109.2,108.9,108.96,15076.0
2019-11-18 10:20:00,108.95,109.06,108.83,108.84,12094.0,108.95,109.06,108.83,108.84,12094.0
2019-11-18 10:30:00,108.82,108.99,108.75,108.81,13424.0,108.82,108.99,108.75,108.81,13424.0
2019-11-18 10:40:00,108.81,108.85,108.62,108.82,20973.0,108.81,108.85,108.62,108.82,20973.0
2019-11-18 10:50:00,108.83,109.0,108.83,108.94,8801.0,108.83,109.0,108.83,108.94,8801.0
2019-11-18 11:00:00,108.94,108.96,108.63,108.65,10046.0,108.94,108.96,108.63,108.65,10046.0
2019-11-18 11:10:00,108.65,108.77,108.56,108.59,12627.0,108.65,108.77,108.56,108.59,12627.0
2019-11-18 11:20:00,108.61,108.85,108.6,108.73,8285.0,108.61,108.85,108.6,108.73,8285.0
2019-11-18 11:30:00,108.7,108.78,108.69,108.69,9207.0,108.7,108.78,108.69,108.69,9207.0
2019-11-18 11:40:00,108.69,108.69,108.47,108.51,9715.0,108.69,108.69,108.47,108.51,9715.0
2019-11-18 11:50:00,108.49,108.61,108.48,108.6,7255.0,108.49,108.61,108.48,108.6,7255.0
2019-11-18 12:00:00,108.61,108.61,108.42,108.42,8809.0,108.61,108.61,108.42,108.42,8809.0
2019-11-18 12:10:00,108.41,108.53,108.41,108.53,9634.0,108.41,108.53,108.41,108.53,9634.0
2019-11-18 12:20:00,108.53,108.62,108.47,108.47,9616.0,108.53,108.62,108.47,108.47,9616.0
2019-11-18 12:30:00,108.47,108.57,108.46,108.54,6751.0,108.47,108.57,108.46,108.54,6751.0
2019-11-18 12:40:00,108.55,108.55,108.34,108.42,10580.0,108.55,108.55,108.34,108.42,10580.0
2019-11-18 12:50:00,108.43,108.45,108.33,108.36,8474.0,108.43,108.45,108.33,108.36,8474.0
2019-11-18 13:00:00,108.33,108.47,108.29,108.47,8266.0,108.33,108.47,108.29,108.47,8266.0
2019-11-18 13:10:00,108.48,108.51,108.45,108.46,7999.0,108.48,108.51,108.45,108.46,7999.0
2019-11-18 13:20:00,108.47,108.52,108.46,108.5,9811.0,108.47,108.52,108.46,108.5,9811.0
2019-11-18 13:30:00,108.5,108.51,108.32,108.43,10241.0,108.5,108.51,108.32,108.43,10241.0
2019-11-18 13:40:00,108.42,108.56,108.41,108.56,8916.0,108.42,108.56,108.41,108.56,8916.0
2019-11-18 13:50:00,108.55,108.56,108.45,108.54,11386.0,108.55,108.56,108.45,108.54,11386.0
2019-11-18 14:00:00,108.53,108.53,108.4,108.48,10915.0,108.53,108.53,108.4,108.48,10915.0
2019-11-18 14:10:00,108.49,108.75,108.48,108.73,15691.0,108.49,108.75,108.48,108.73,15691.0
2019-11-18 14:20:00,108.74,108.83,108.69,108.77,10650.0,108.74,108.83,108.69,108.77,10650.0
2019-11-18 14:30:00,108.75,108.76,108.63,108.64,12321.0,108.75,108.76,108.63,108.64,12321.0
2019-11-18 14:40:00,108.65,108.73,108.57,108.57,10966.0,108.65,108.73,108.57,108.57,10966.0
2019-11-18 14:50:00,108.57,108.61,108.47,108.61,13357.0,108.57,108.61,108.47,108.61,13357.0
2019-11-18 15:00:00,108.61,108.74,108.61,108.72,14469.0,108.61,108.74,108.61,108.72,14469.0
2019-11-18 15:10:00,108.72,108.79,108.6,108.79,12633.0,108.72,108.79,108.6,108.79,12633.0
2019-11-18 15:20:00,108.79,108.9,108.75,108.78,19508.0,108.79,108.9,108.75,108.78,19508.0
2019-11-18 15:30:00,108.77,108.83,108.72,108.8,26745.0,108.77,108.83,108.72,108.8,26745.0
2019-11-18 15:40:00,108.8,108.89,108.75,108.86,38918.0,108.8,108.89,108.75,108.86,38918.0
2019-11-18 15:50:00,108.85,109.07,108.8,109.05,135261.0,108.85,109.07,108.8,109.05,135261.0
2019-11-19 09:30:00,108.78,109.28,108.52,108.7,36425.0,108.78,109.28,108.52,108.7,36425.0
2019-11-19 09:40:00,108.69,108.73,108.15,108.31,12159.0,108.69,108.73,108.15,108.31,12159.0
2019-11-19 09:50:00,108.26,108.26,107.56,107.57,19476.0,108.26,108.26,107.56,107.57,19476.0
2019-11-19 10:00:00,107.57,107.75,107.42,107.51,21000.0,107.57,107.75,107.42,107.51,21000.0
2019-11-19 10:10:00,107.5,107.54,107.03,107.31,18689.0,107.5,107.54,107.03,107.31,18689.0
2019-11-19 10:20:00,107.32,107.39,107.02,107.14,16263.0,107.32,107.39,107.02,107.14,16263.0
2019-11-19 10:30:00,107.2,107.38,106.91,106.91,35251.0,107.2,107.38,106.91,106.91,35251.0
2019-11-19 10:40:00,106.89,107.0,106.81,106.92,11362.0,106.89,107.0,106.81,106.92,11362.0
2019-11-19 10:50:00,106.97,107.02,106.82,107.0,17666.0,106.97,107.02,106.82,107.0,17666.0
2019-11-19 11:00:00,106.98,107.08,106.89,106.96,31111.0,106.98,107.08,106.89,106.96,31111.0
2019-11-19 11:10:00,106.92,106.98,106.85,106.9,23350.0,106.92,106.98,106.85,106.9,23350.0
2019-11-19 11:20:00,106.92,106.97,106.86,106.91,17539.0,106.92,106.97,106.86,106.91,17539.0
2019-11-19 11:30:00,106.92,107.16,106.89,107.15,34766.0,106.92,107.16,106.89,107.15,34766.0
2019-11-19 11:40:00,107.07,107.15,106.95,107.06,13035.0,107.07,107.15,106.95,107.06,13035.0
2019-11-19 11:50:00,107.12,107.21,106.94,106.94,10276.0,107.12,107.21,106.94,106.94,10276.0
2019-11-19 12:00:00,106.99,107.02,106.79,106.8,8380.0,106.99,107.02,106.79,106.8,8380.0
2019-11-19 12:10:00,106.83,106.95,106.68,106.95,14410.0,106.83,106.95,106.68,106.95,14410.0
2019-11-19 12:20:00,106.95,106.97,106.88,106.9,8471.0,106.95,106.97,106.88,106.9,8471.0
2019-11-19 12:30:00,106.9,106.91,106.71,106.8,17669.0,106.9,106.91,106.71,106.8,17669.0
2019-11-19 12:40:00,106.79,106.88,106.75,106.81,10016.0,106.79,106.88,106.75,106.81,10016.0
2019-11-19 12:50:00,106.83,107.08,106.83,107.07,6343.0,106.83,107.08,106.83,107.07,6343.0
2019-11-19 13:00:00,107.09,107.3,106.97,107.27,8065.0,107.09,107.3,106.97,107.27,8065.0
2019-11-19 13:10:00,107.24,107.41,107.21,107.39,9161.0,107.24,107.41,107.21,107.39,9161.0
2019-11-19 13:20:00,107.39,107.49,107.35,107.44,10811.0,107.39,107.49,107.35,107.44,10811.0
2019-11-19 13:30:00,107.44,107.55,107.11,107.25,59960.0,107.44,107.55,107.11,107.25,59960.0
2019-11-19 13:40:00,107.29,107.32,106.96,107.0,9330.0,107.29,107.32,106.96,107.0,9330.0
2019-11-19 13:50:00,106.97,107.06,106.94,106.95,22047.0,106.97,107.06,106.94,106.95,22047.0
2019-11-19 14:00:00,106.96,107.07,106.96,107.01,13660.0,106.96,107.07,106.96,107.01,13660.0
2019-11-19 14:10:00,107.03,107.05,106.94,106.94,10074.0,107.03,107.05,106.94,106.94,10074.0
2019-11-19 14:20:00,106.92,107.05,106.91,107.02,11960.0,106.92,107.05,106.91,107.02,11960.0
2019-11-19 14:30:00,106.99,107.02,106.91,106.94,6667.0,106.99,107.02,106.91,106.94,6667.0
2019-11-19 14:40:00,106.92,107.04,106.92,106.97,10641.0,106.92,107.04,106.92,106.97,10641.0
2019-11-19 14:50:00,106.99,107.03,106.9,106.97,10354.0,106.99,107.03,106.9,106.97,10354.0
2019-11-19 15:00:00,107.0,107.05,106.92,106.94,17060.0,107.0,107.05,106.92,106.94,17060.0
2019-11-19 15:10:00,106.93,106.94,106.71,106.76,17666.0,106.93,106.94,106.71,106.76,17666.0
2019-11-19 15:20:00,106.76,106.8,106.59,106.61,22637.0,106.76,106.8,106.59,106.61,22637.0
2019-11-19 15:30:00,106.61,106.78,106.61,106.75,27010.0,106.61,106.78,106.61,106.75,27010.0
2019-11-19 15:40:00,106.75,106.75,106.64,106.75,35086.0,106.75,106.75,106.64,106.75,35086.0
2019-11-19 15:50:00,106.75,106.96,106.71,106.88,106690.0,106.75,106.96,106.71,106.88,106690.0
2019-11-20 09:30:00,107.25,107.47,106.85,107.23,29738.0,107.25,107.47,106.85,107.23,29738.0
2019-11-20 09:40:00,107.25,107.67,107.07,107.47,31217.0,107.25,107.67,107.07,107.47,31217.0
2019-11-20 09:50:00,107.54,107.92,107.54,107.64,34491.0,107.54,107.92,107.54,107.64,34491.0
2019-11-20 10:00:00,107.61,107.93,107.56,107.56,12647.0,107.61,107.93,107.56,107.56,12647.0
2019-11-20 10:10:00,107.55,107.96,107.49,107.95,35833.0,107.55,107.96,107.49,107.95,35833.0
2019-11-20 10:20:00,107.94,108.23,107.86,108.05,28362.0,107.94,108.23,107.86,108.05,28362.0
2019-11-20 10:30:00,108.06,108.35,108.06,108.1,18614.0,108.06,108.35,108.06,108.1,18614.0
2019-11-20 10:40:00,108.08,108.11,107.93,108.06,14108.0,108.08,108.11,107.93,108.06,14108.0
2019-11-20 10:50:00,108.08,108.22,107.95,108.07,15277.0,108.08,108.22,107.95,108.07,15277.0
2019-11-20 11:00:00,108.05,108.15,107.91,108.06,9381.0,108.05,108.15,107.91,108.06,9381.0
2019-11-20 11:10:00,108.03,108.03,107.85,107.98,12771.0,108.03,108.03,107.85,107.98,12771.0
2019-11-20 11:20:00,108.04,108.06,107.99,108.01,7800.0,108.04,108.06,107.99,108.01,7800.0
2019-11-20 11:30:00,107.97,107.98,107.82,107.93,7095.0,107.97,107.98,107.82,107.93,7095.0
2019-11-20 11:40:00,107.95,107.98,107.59,107.6,7717.0,107.95,107.98,107.59,107.6,7717.0
2019-11-20 11:50:00,107.6,107.72,107.59,107.62,5610.0,107.6,107.72,107.59,107.62,5610.0
2019-11-20 12:00:00,107.65,107.73,107.5,107.6,3821.0,107.65,107.73,107.5,107.6,3821.0
2019-11-20 12:10:00,107.63,107.65,107.46,107.5,4813.0,107.63,107.65,107.46,107.5,4813.0
2019-11-20 12:20:00,107.51,107.61,107.44,107.6,12977.0,107.51,107.61,107.44,107.6,12977.0
2019-11-20 12:30:00,107.6,107.63,107.47,107.54,5459.0,107.6,107.63,107.47,107.54,5459.0
2019-11-20 12:40:00,107.57,107.6,107.49,107.52,4235.0,107.57,107.6,107.49,107.52,4235.0
2019-11-20 12:50:00,107.52,107.55,107.04,107.15,37430.0,107.52,107.55,107.04,107.15,37430.0
2019-11-20 13:00:00,107.18,107.2,106.77,106.79,15754.0,107.18,107.2,106.77,106.79,15754.0
2019-11-20 13:10:00,106.76,106.76,106.42,106.68,14966.0,106.76,106.76,106.42,106.68,14966.0
2019-11-20 13:20:00,106.69,106.86,106.61,106.64,7927.0,106.69,106.86,106.61,106.64,7927.0
2019-11-20 13:30:00,106.64,106.8,106.56,106.7,9343.0,106.64,106.8,106.56,106.7,9343.0
2019-11-20 13:40:00,106.72,106.78,106.6,106.77,6748.0,106.72,106.78,106.6,106.77,6748.0
2019-11-20 13:50:00,106.77,106.91,106.59,106.64,9406.0,106.77,106.91,106.59,106.64,9406.0
2019-11-20 14:00:00,106.66,106.7,106.55,106.63,12122.0,106.66,106.7,106.55,106.63,12122.0
2019-11-20 14:10:00,106.68,106.85,106.67,106.76,6042.0,106.68,106.85,106.67,106.76,6042.0
2019-11-20 14:20:00,106.76,106.98,106.71,106.95,7741.0,106.76,106.98,106.71,106.95,7741.0
2019-11-20 14:30:00,106.93,107.06,106.86,107.05,4817.0,106.93,107.06,106.86,107.05,4817.0
2019-11-20 14:40:00,107.03,107.07,106.91,106.99,7601.0,107.03,107.07,106.91,106.99,7601.0
2019-11-20 14:50:00,107.0,107.28,106.98,107.18,10230.0,107.0,107.28,106.98,107.18,10230.0
2019-11-20 15:00:00,107.17,107.28,107.12,107.25,10062.0,107.17,107.28,107.12,107.25,10062.0
2019-11-20 15:10:00,107.26,107.29,107.07,107.09,9845.0,107.26,107.29,107.07,107.09,9845.0
2019-11-20 15:20:00,107.08,107.17,107.07,107.09,13354.0,107.08,107.17,107.07,107.09,13354.0
2019-11-20 15:30:00,107.09,107.18,106.99,107.13,19443.0,107.09,107.18,106.99,107.13,19443.0
2019-11-20 15:40:00,107.13,107.22,107.12,107.12,22710.0,107.13,107.22,107.12,107.12,22710.0
2019-11-20 15:50:00,107.11,107.27,106.95,107.25,126407.0,107.11,107.27,106.95,107.25,126407.0
2019-11-21 09:30:00,107.32,108.79,107.0,108.71,40945.0,107.32,108.79,107.0,108.71,40945.0
2019-11-21 09:40:00,108.71,109.49,108.55,108.9,53436.0,108.71,109.49,108.55,108.9,53436.0
2019-11-21 09:50:00,108.94,109.36,108.93,109.12,23592.0,108.94,109.36,108.93,109.12,23592.0
2019-11-21 10:00:00,109.11,109.17,108.51,108.63,21065.0,109.11,109.17,108.51,108.63,21065.0
2019-11-21 10:10:00,108.66,108.79,108.59,108.7,44001.0,108.66,108.79,108.59,108.7,44001.0
2019-11-21 10:20:00,108.66,108.7,108.44,108.57,17755.0,108.66,108.7,108.44,108.57,17755.0
2019-11-21 10:30:00,108.56,108.91,108.45,108.79,27532.0,108.56,108.91,108.45,108.79,27532.0
2019-11-21 10:40:00,108.79,108.82,108.63,108.71,19271.0,108.79,108.82,108.63,108.71,19271.0
2019-11-21 10:50:00,108.73,108.8,108.4,108.63,14288.0,108.73,108.8,108.4,108.63,14288.0
2019-11-21 11:00:00,108.57,108.62,108.19,108.38,9221.0,108.57,108.62,108.19,108.38,9221.0
2019-11-21 11:10:00,108.4,108.4,107.9,107.9,15826.0,108.4,108.4,107.9,107.9,15826.0
2019-11-21 11:20:00,107.92,108.04,107.79,107.79,8743.0,107.92,108.04,107.79,107.79,8743.0
2019-11-21 11:30:00,107.81,107.9,107.66,107.72,9215.0,107.81,107.9,107.66,107.72,9215.0
2019-11-21 11:40:00,107.73,108.4,107.71,108.08,23273.0,107.73,108.4,107.71,108.08,23273.0
2019-11-21 11:50:00,108.05,108.22,107.94,108.11,12496.0,108.05,108.22,107.94,108.11,12496.0
2019-11-21 12:00:00,108.07,108.29,108.02,108.28,4450.0,108.07,108.29,108.02,108.28,4450.0
2019-11-21 12:10:00,108.28,108.52,108.13,108.34,17931.0,108.28,108.52,108.13,108.34,17931.0
2019-11-21 12:20:00,108.29,108.52,108.15,108.5,10961.0,108.29,108.52,108.15,108.5,10961.0
2019-11-21 12:30:00,108.47,108.49,108.06,108.08,22400.0,108.47,108.49,108.06,108.08,22400.0
2019-11-21 12:40:00,108.09,108.25,107.97,108.0,18155.0,108.09,108.25,107.97,108.0,18155.0
2019-11-21 12:50:00,107.97,108.04,107.94,107.97,13402.0,107.97,108.04,107.94,107.97,13402.0
2019-11-21 13:00:00,107.98,108.2,107.96,108.06,27842.0,107.98,108.2,107.96,108.06,27842.0
2019-11-21 13:10:00,108.01,108.06,107.87,107.96,6150.0,108.01,108.06,107.87,107.96,6150.0
2019-11-21 13:20:00,107.94,108.05,107.84,107.84,14860.0,107.94,108.05,107.84,107.84,14860.0
2019-11-21 13:30:00,107.84,107.92,107.8,107.9,8734.0,107.84,107.92,107.8,107.9,8734.0
2019-11-21 13:40:00,107.91,107.96,107.84,107.88,9694.0,107.91,107.96,107.84,107.88,9694.0
2019-11-21 13:50:00,107.88,107.9,107.78,107.87,7963.0,107.88,107.9,107.78,107.87,7963.0
2019-11-21 14:00:00,107.88,107.91,107.74,107.83,14584.0,107.88,107.91,107.74,107.83,14584.0
2019-11-21 14:10:00,107.81,107.9,107.74,107.74,5631.0,107.81,107.9,107.74,107.74,5631.0
2019-11-21 14:20:00,107.76,107.86,107.73,107.82,7365.0,107.76,107.86,107.73,107.82,7365.0
2019-11-21 14:30:00,107.84,107.9,107.84,107.88,6631.0,107.84,107.9,107.84,107.88,6631.0
2019-11-21 14:40:00,107.85,107.88,107.79,107.88,24755.0,107.85,107.88,107.79,107.88,24755.0
2019-11-21 14:50:00,107.88,107.91,107.72,107.78,50429.0,107.88,107.91,107.72,107.78,50429.0
2019-11-21 15:00:00,107.8,107.88,107.71,107.77,13264.0,107.8,107.88,107.71,107.77,13264.0
2019-11-21 15:10:00,107.78,107.86,107.76,107.85,12184.0,107.78,107.86,107.76,107.85,12184.0
2019-11-21 15:20:00,107.85,107.88,107.78,107.79,26162.0,107.85,107.88,107.78,107.79,26162.0
2019-11-21 15:30:00,107.79,107.79,107.66,107.75,21469.0,107.79,107.79,107.66,107.75,21469.0
2019-11-21 15:40:00,107.75,108.03,107.74,107.82,101306.0,107.75,108.03,107.74,107.82,101306.0
2019-11-21 15:50:00,107.81,108.01,107.65,107.99,201641.0,107.81,108.01,107.65,107.99,201641.0
2019-11-22 09:30:00,108.52,109.23,108.17,108.9,46325.0,108.52,109.23,108.17,108.9,46325.0
2019-11-22 09:40:00,108.95,109.66,108.9,109.59,68964.0,108.95,109.66,108.9,109.59,68964.0
2019-11-22 09:50:00,109.59,110.16,108.83,108.94,81485.0,109.59,110.16,108.83,108.94,81485.0
2019-11-22 10:00:00,108.94,109.06,108.53,108.57,36775.0,108.94,109.06,108.53,108.57,36775.0
2019-11-22 10:10:00,108.54,108.99,108.28,108.81,55022.0,108.54,108.99,108.28,108.81,55022.0
2019-11-22 10:20:00,108.79,109.03,108.54,108.55,63100.0,108.79,109.03,108.54,108.55,63100.0
2019-11-22 10:30:00,108.55,108.74,108.03,108.53,38196.0,108.55,108.74,108.03,108.53,38196.0
2019-11-22 10:40:00,108.54,108.61,108.2,108.25,38011.0,108.54,108.61,108.2,108.25,38011.0
2019-11-22 10:50:00,108.25,108.45,108.2,108.45,14467.0,108.25,108.45,108.2,108.45,14467.0
2019-11-22 11:00:00,108.45,108.55,108.18,108.4,10884.0,108.45,108.55,108.18,108.4,10884.0
2019-11-22 11:10:00,108.48,108.71,108.4,108.4,28506.0,108.48,108.71,108.4,108.4,28506.0
2019-11-22 11:20:00,108.4,108.56,108.31,108.37,18070.0,108.4,108.56,108.31,108.37,18070.0
2019-11-22 11:30:00,108.4,108.54,108.27,108.3,12598.0,108.4,108.54,108.27,108.3,12598.0
2019-11-22 11:40:00,108.26,108.33,108.15,108.33,10678.0,108.26,108.33,108.15,108.33,10678.0
2019-11-22 11:50:00,108.33,108.5,108.2,108.21,17907.0,108.33,108.5,108.2,108.21,17907.0
2019-11-22 12:00:00,108.22,108.51,108.19,108.35,21219.0,108.22,108.51,108.19,108.35,21219.0
2019-11-22 12:10:00,108.35,108.58,108.3,108.32,21254.0,108.35,108.58,108.3,108.32,21254.0
2019-11-22 12:20:00,108.32,108.44,108.27,108.35,29514.0,108.32,108.44,108.27,108.35,29514.0
2019-11-22 12:30:00,108.37,108.37,108.13,108.24,22202.0,108.37,108.37,108.13,108.24,22202.0
2019-11-22 12:40:00,108.23,108.28,108.19,108.23,31357.0,108.23,108.28,108.19,108.23,31357.0
2019-11-22 12:50:00,108.23,108.31,108.18,108.23,22860.0,108.23,108.31,108.18,108.23,22860.0
2019-11-22 13:00:00,108.23,108.24,108.04,108.07,18040.0,108.23,108.24,108.04,108.07,18040.0
2019-11-22 13:10:00,108.07,108.37,108.07,108.36,18989.0,108.07,108.37,108.07,108.36,18989.0
2019-11-22 13:20:00,108.36,108.43,108.29,108.34,13952.0,108.36,108.43,108.29,108.34,13952.0
2019-11-22 13:30:00,108.34,108.38,108.19,108.36,18900.0,108.34,108.38,108.19,108.36,18900.0
2019-11-22 13:40:00,108.36,108.42,108.35,108.38,24136.0,108.36,108.42,108.35,108.38,24136.0
2019-11-22 13:50:00,108.38,108.38,108.17,108.33,11723.0,108.38,108.38,108.17,108.33,11723.0
2019-11-22 14:00:00,108.34,108.46,108.31,108.46,18895.0,108.34,108.46,108.31,108.46,18895.0
2019-11-22 14:10:00,108.46,108.62,108.3,108.51,64210.0,108.46,108.62,108.3,108.51,64210.0
2019-11-22 14:20:00,108.49,108.52,108.3,108.3,40513.0,108.49,108.52,108.3,108.3,40513.0
2019-11-22 14:30:00,108.32,108.53,108.32,108.5,32575.0,108.32,108.53,108.32,108.5,32575.0
2019-11-22 14:40:00,108.49,108.59,108.47,108.48,43321.0,108.49,108.59,108.47,108.48,43321.0
2019-11-22 14:50:00,108.49,109.02,108.49,108.77,34285.0,108.49,109.02,108.49,108.77,34285.0
2019-11-22 15:00:00,108.82,108.98,108.74,108.97,27408.0,108.82,108.98,108.74,108.97,27408.0
2019-11-22 15:10:00,108.95,109.01,108.88,108.94,25449.0,108.95,109.01,108.88,108.94,25449.0
2019-11-22 15:20:00,108.94,109.02,108.83,108.88,28351.0,108.94,109.02,108.83,108.88,28351.0
2019-11-22 15:30:00,108.88,108.98,108.73,108.83,37255.0,108.88,108.98,108.73,108.83,37255.0
2019-11-22 15:40:00,108.83,109.09,108.82,109.06,111504.0,108.83,109.09,108.82,109.06,111504.0
2019-11-22 15:50:00,109.04,109.21,108.92,109.04,273853.0,109.04,109.21,108.92,109.04,273853.0
2019-11-25 09:30:00,109.83,110.84,109.75,110.66,141983.0,109.83,110.84,109.75,110.66,141983.0
2019-11-25 09:40:00,110.64,111.5,110.41,111.42,113973.0,110.64,111.5,110.41,111.42,113973.0
2019-11-25 09:50:00,111.48,111.92,111.14,111.75,102541.0,111.48,111.92,111.14,111.75,102541.0
2019-11-25 10:00:00,111.75,112.04,111.66,111.87,99606.0,111.75,112.04,111.66,111.87,99606.0
2019-11-25 10:10:00,111.84,112.35,111.73,111.92,67132.0,111.84,112.35,111.73,111.92,67132.0
2019-11-25 10:20:00,111.93,112.3,111.87,112.22,81107.0,111.93,112.3,111.87,112.22,81107.0
2019-11-25 10:30:00,112.21,112.67,112.19,112.49,71935.0,112.21,112.67,112.19,112.49,71935.0
2019-11-25 10:40:00,112.51,112.68,112.13,112.15,39987.0,112.51,112.68,112.13,112.15,39987.0
2019-11-25 10:50:00,112.19,112.36,112.02,112.22,33298.0,112.19,112.36,112.02,112.22,33298.0
2019-11-25 11:00:00,112.23,112.47,112.17,112.27,27968.0,112.23,112.47,112.17,112.27,27968.0
2019-11-25 11:10:00,112.23,112.68,112.22,112.58,74890.0,112.23,112.68,112.22,112.58,74890.0
2019-11-25 11:20:00,112.57,112.64,112.38,112.52,76557.0,112.57,112.64,112.38,112.52,76557.0
2019-11-25 11:30:00,112.5,112.72,112.26,112.29,40219.0,112.5,112.72,112.26,112.29,40219.0
2019-11-25 11:40:00,112.28,112.37,112.18,112.18,52039.0,112.28,112.37,112.18,112.18,52039.0
2019-11-25 11:50:00,112.18,112.28,111.88,111.91,89355.0,112.18,112.28,111.88,111.91,89355.0
2019-11-25 12:00:00,111.88,112.17,111.88,111.96,48393.0,111.88,112.17,111.88,111.96,48393.0
2019-11-25 12:10:00,111.95,112.17,111.8,112.04,22416.0,111.95,112.17,111.8,112.04,22416.0
2019-11-25 12:20:00,112.02,112.42,111.98,112.4,40288.0,112.02,112.42,111.98,112.4,40288.0
2019-11-25 12:30:00,112.37,112.43,112.15,112.29,41630.0,112.37,112.43,112.15,112.29,41630.0
2019-11-25 12:40:00,112.3,112.49,112.3,112.43,70039.0,112.3,112.49,112.3,112.43,70039.0
2019-11-25 12:50:00,112.43,112.45,112.17,112.34,41102.0,112.43,112.45,112.17,112.34,41102.0
2019-11-25 13:00:00,112.34,112.34,112.16,112.25,49604.0,112.34,112.34,112.16,112.25,49604.0
2019-11-25 13:10:00,112.25,112.25,112.05,112.2,28211.0,112.25,112.25,112.05,112.2,28211.0
2019-11-25 13:20:00,112.2,112.26,112.15,112.25,46601.0,112.2,112.26,112.15,112.25,46601.0
2019-11-25 13:30:00,112.25,112.29,112.08,112.29,38687.0,112.25,112.29,112.08,112.29,38687.0
2019-11-25 13:40:00,112.27,112.69,112.27,112.53,23220.0,112.27,112.69,112.27,112.53,23220.0
2019-11-25 13:50:00,112.52,113.21,112.49,113.15,66719.0,112.52,113.21,112.49,113.15,66719.0
2019-11-25 14:00:00,113.15,113.35,112.63,112.8,69227.0,113.15,113.35,112.63,112.8,69227.0
2019-11-25 14:10:00,112.8,112.84,112.63,112.73,37303.0,112.8,112.84,112.63,112.73,37303.0
2019-11-25 14:20:00,112.73,112.73,112.38,112.39,21231.0,112.73,112.73,112.38,112.39,21231.0
2019-11-25 14:30:00,112.39,112.58,112.39,112.54,21383.0,112.39,112.58,112.39,112.54,21383.0
2019-11-25 14:40:00,112.55,112.67,112.51,112.67,27076.0,112.55,112.67,112.51,112.67,27076.0
2019-11-25 14:50:00,112.68,112.83,112.41,112.5,69486.0,112.68,112.83,112.41,112.5,69486.0
2019-11-25 15:00:00,112.5,112.6,112.45,112.47,34134.0,112.5,112.6,112.45,112.47,34134.0
2019-11-25 15:10:00,112.45,112.66,112.45,112.63,38624.0,112.45,112.66,112.45,112.63,38624.0
2019-11-25 15:20:00,112.64,112.77,112.57,112.63,66767.0,112.64,112.77,112.57,112.63,66767.0
2019-11-25 15:30:00,112.63,112.64,112.48,112.6,72757.0,112.63,112.64,112.48,112.6,72757.0
2019-11-25 15:40:00,112.59,112.78,112.46,112.54,115646.0,112.59,112.78,112.46,112.54,115646.0
2019-11-25 15:50:00,112.53,112.56,112.39,112.46,221617.0,112.53,112.56,112.39,112.46,221617.0
2019-11-26 09:30:00,95.82,98.98,94.55,95.05,2004716.0,95.82,98.98,94.55,95.05,2004716.0
2019-11-26 09:40:00,95.06,95.06,93.25,94.39,1181862.0,95.06,95.06,93.25,94.39,1181862.0
2019-11-26 09:50:00,94.42,94.98,93.75,94.9,1083327.0,94.42,94.98,93.75,94.9,1083327.0
2019-11-26 10:00:00,94.89,95.03,93.91,94.89,908257.0,94.89,95.03,93.91,94.89,908257.0
2019-11-26 10:10:00,94.91,95.21,94.22,94.75,668429.0,94.91,95.21,94.22,94.75,668429.0
2019-11-26 10:20:00,94.76,95.36,94.69,95.14,668883.0,94.76,95.36,94.69,95.14,668883.0
2019-11-26 10:30:00,95.15,97.1,95.13,96.82,1285187.0,95.15,97.1,95.13,96.82,1285187.0
2019-11-26 10:40:00,96.84,97.35,95.83,96.14,767426.0,96.84,97.35,95.83,96.14,767426.0
2019-11-26 10:50:00,96.16,96.41,95.5,95.56,493142.0,96.16,96.41,95.5,95.56,493142.0
2019-11-26 11:00:00,95.55,95.89,95.5,95.7,350255.0,95.55,95.89,95.5,95.7,350255.0
2019-11-26 11:10:00,95.7,95.7,95.22,95.4,381742.0,95.7,95.7,95.22,95.4,381742.0
2019-11-26 11:20:00,95.4,96.24,95.35,95.93,340517.0,95.4,96.24,95.35,95.93,340517.0
2019-11-26 11:30:00,95.93,95.93,95.4,95.59,207141.0,95.93,95.93,95.4,95.59,207141.0
2019-11-26 11:40:00,95.56,95.68,95.0,95.46,357146.0,95.56,95.68,95.0,95.46,357146.0
2019-11-26 11:50:00,95.5,95.58,95.12,95.16,148923.0,95.5,95.58,95.12,95.16,148923.0
2019-11-26 12:00:00,95.15,95.16,94.42,94.5,346663.0,95.15,95.16,94.42,94.5,346663.0
2019-11-26 12:10:00,94.5,94.75,93.97,94.05,364624.0,94.5,94.75,93.97,94.05,364624.0
2019-11-26 12:20:00,94.04,94.4,93.89,94.39,293434.0,94.04,94.4,93.89,94.39,293434.0
2019-11-26 12:30:00,94.39,94.49,93.59,93.9,401688.0,94.39,94.49,93.59,93.9,401688.0
2019-11-26 12:40:00,93.91,94.22,93.76,93.93,264106.0,93.91,94.22,93.76,93.93,264106.0
2019-11-26 12:50:00,93.93,94.32,93.8,93.84,299146.0,93.93,94.32,93.8,93.84,299146.0
2019-11-26 13:00:00,93.82,93.99,93.62,93.65,264786.0,93.82,93.99,93.62,93.65,264786.0
2019-11-26 13:10:00,93.65,93.67,93.3,93.32,372183.0,93.65,93.67,93.3,93.32,372183.0
2019-11-26 13:20:00,93.37,94.25,93.33,94.19,316656.0,93.37,94.25,93.33,94.19,316656.0
2019-11-26 13:30:00,94.2,94.21,93.35,93.35,254403.0,94.2,94.21,93.35,93.35,254403.0
2019-11-26 13:40:00,93.35,93.49,92.73,92.84,466956.0,93.35,93.49,92.73,92.84,466956.0
2019-11-26 13:50:00,92.83,93.39,92.64,93.37,399799.0,92.83,93.39,92.64,93.37,399799.0
2019-11-26 14:00:00,93.35,93.43,92.87,93.31,288812.0,93.35,93.43,92.87,93.31,288812.0
2019-11-26 14:10:00,93.26,93.98,93.26,93.83,318448.0,93.26,93.98,93.26,93.83,318448.0
2019-11-26 14:20:00,93.82,93.83,93.17,93.59,250159.0,93.82,93.83,93.17,93.59,250159.0
2019-11-26 14:30:00,93.58,94.8,93.54,94.75,392011.0,93.58,94.8,93.54,94.75,392011.0
2019-11-26 14:40:00,94.76,94.8,93.76,94.67,416024.0,94.76,94.8,93.76,94.67,416024.0
2019-11-26 14:50:00,94.7,94.73,94.13,94.4,174316.0,94.7,94.73,94.13,94.4,174316.0
2019-11-26 15:00:00,94.39,94.39,93.63,94.08,346671.0,94.39,94.39,93.63,94.08,346671.0
2019-11-26 15:10:00,94.1,94.33,93.82,93.99,226649.0,94.1,94.33,93.82,93.99,226649.0
2019-11-26 15:20:00,93.98,94.1,93.74,93.83,228988.0,93.98,94.1,93.74,93.83,228988.0
2019-11-26 15:30:00,93.84,94.25,93.82,93.98,266737.0,93.84,94.25,93.82,93.98,266737.0
2019-11-26 15:40:00,93.98,94.12,93.55,93.64,414149.0,93.98,94.12,93.55,93.64,414149.0
2019-11-26 15:50:00,93.64,95.42,93.41,95.34,1220371.0,93.64,95.42,93.41,95.34,1220371.0
2019-11-27 09:30:00,94.62,94.68,93.45,94.09,545484.0,94.62,94.68,93.45,94.09,545484.0
2019-11-27 09:40:00,94.09,94.15,93.5,93.54,467646.0,94.09,94.15,93.5,93.54,467646.0
2019-11-27 09:50:00,93.56,93.76,93.04,93.2,472967.0,93.56,93.76,93.04,93.2,472967.0
2019-11-27 10:00:00,93.2,93.97,93.1,93.63,339529.0,93.2,93.97,93.1,93.63,339529.0
2019-11-27 10:10:00,93.63,94.1,93.59,93.94,205274.0,93.63,94.1,93.59,93.94,205274.0
2019-11-27 10:20:00,93.94,94.13,93.78,93.83,116239.0,93.94,94.13,93.78,93.83,116239.0
2019-11-27 10:30:00,93.83,94.31,93.82,93.94,191408.0,93.83,94.31,93.82,93.94,191408.0
2019-11-27 10:40:00,93.94,93.99,93.61,93.77,133209.0,93.94,93.99,93.61,93.77,133209.0
2019-11-27 10:50:00,93.76,93.76,93.62,93.68,88595.0,93.76,93.76,93.62,93.68,88595.0
2019-11-27 11:00:00,93.7,93.7,93.51,93.54,112916.0,93.7,93.7,93.51,93.54,112916.0
2019-11-27 11:10:00,93.55,93.8,93.54,93.73,88502.0,93.55,93.8,93.54,93.73,88502.0
2019-11-27 11:20:00,93.73,93.82,93.61,93.68,54723.0,93.73,93.82,93.61,93.68,54723.0
2019-11-27 11:30:00,93.69,93.75,93.55,93.75,126087.0,93.69,93.75,93.55,93.75,126087.0
2019-11-27 11:40:00,93.71,93.95,93.71,93.92,93836.0,93.71,93.95,93.71,93.92,93836.0
2019-11-27 11:50:00,93.93,94.1,93.85,93.98,116052.0,93.93,94.1,93.85,93.98,116052.0
2019-11-27 12:00:00,93.98,94.02,93.8,93.81,53095.0,93.98,94.02,93.8,93.81,53095.0
2019-11-27 12:10:00,93.81,94.05,93.81,93.95,67155.0,93.81,94.05,93.81,93.95,67155.0
2019-11-27 12:20:00,93.95,94.13,93.94,94.01,86562.0,93.95,94.13,93.94,94.01,86562.0
2019-11-27 12:30:00,94.02,94.09,94.0,94.02,60670.0,94.02,94.09,94.0,94.02,60670.0
2019-11-27 12:40:00,94.02,94.2,94.02,94.17,67171.0,94.02,94.2,94.02,94.17,67171.0
2019-11-27 12:50:00,94.17,94.24,94.12,94.2,89984.0,94.17,94.24,94.12,94.2,89984.0
2019-11-27 13:00:00,94.2,94.2,94.08,94.16,69053.0,94.2,94.2,94.08,94.16,69053.0
2019-11-27 13:10:00,94.16,94.35,94.14,94.16,74661.0,94.16,94.35,94.14,94.16,74661.0
2019-11-27 13:20:00,94.16,94.3,94.01,94.07,76513.0,94.16,94.3,94.01,94.07,76513.0
2019-11-27 13:30:00,94.06,94.19,93.9,94.07,157203.0,94.06,94.19,93.9,94.07,157203.0
2019-11-27 13:40:00,94.09,94.15,93.93,93.97,59446.0,94.09,94.15,93.93,93.97,59446.0
2019-11-27 13:50:00,93.97,94.09,93.95,94.01,55906.0,93.97,94.09,93.95,94.01,55906.0
2019-11-27 14:00:00,94.01,94.03,93.81,93.81,65788.0,94.01,94.03,93.81,93.81,65788.0
2019-11-27 14:10:00,93.82,93.83,93.56,93.59,91230.0,93.82,93.83,93.56,93.59,91230.0
2019-11-27 14:20:00,93.59,93.66,93.55,93.57,69997.0,93.59,93.66,93.55,93.57,69997.0
2019-11-27 14:30:00,93.58,93.64,93.36,93.56,118445.0,93.58,93.64,93.36,93.56,118445.0
2019-11-27 14:40:00,93.58,93.58,93.39,93.46,76214.0,93.58,93.58,93.39,93.46,76214.0
2019-11-27 14:50:00,93.48,93.49,93.35,93.42,50176.0,93.48,93.49,93.35,93.42,50176.0
2019-11-27 15:00:00,93.41,93.49,93.36,93.42,78252.0,93.41,93.49,93.36,93.42,78252.0
2019-11-27 15:10:00,93.42,93.5,93.41,93.49,76599.0,93.42,93.5,93.41,93.49,76599.0
2019-11-27 15:20:00,93.49,93.54,93.22,93.23,174721.0,93.49,93.54,93.22,93.23,174721.0
2019-11-27 15:30:00,93.23,93.23,93.09,93.1,170342.0,93.23,93.23,93.09,93.1,170342.0
2019-11-27 15:40:00,93.11,93.25,93.1,93.1,214908.0,93.11,93.25,93.1,93.1,214908.0
2019-11-27 15:50:00,93.1,93.3,92.85,93.03,683820.0,93.1,93.3,92.85,93.03,683820.0
2019-11-29 09:30:00,92.76,93.05,92.36,92.39,169054.0,92.76,93.05,92.36,92.39,169054.0
2019-11-29 09:40:00,92.39,92.82,92.09,92.21,137298.0,92.39,92.82,92.09,92.21,137298.0
2019-11-29 09:50:00,92.19,92.31,92.06,92.23,108865.0,92.19,92.31,92.06,92.23,108865.0
2019-11-29 10:00:00,92.23,92.39,92.15,92.2,84681.0,92.23,92.39,92.15,92.2,84681.0
2019-11-29 10:10:00,92.21,92.3,91.51,91.63,294575.0,92.21,92.3,91.51,91.63,294575.0
2019-11-29 10:20:00,91.7,92.01,91.5,91.66,97988.0,91.7,92.01,91.5,91.66,97988.0
2019-11-29 10:30:00,91.67,91.97,91.57,91.94,72739.0,91.67,91.97,91.57,91.94,72739.0
2019-11-29 10:40:00,91.96,91.96,91.72,91.84,47238.0,91.96,91.96,91.72,91.84,47238.0
2019-11-29 10:50:00,91.84,91.87,91.63,91.71,53669.0,91.84,91.87,91.63,91.71,53669.0
2019-11-29 11:00:00,91.7,91.98,91.65,91.82,54533.0,91.7,91.98,91.65,91.82,54533.0
2019-11-29 11:10:00,91.82,91.9,91.71,91.84,84069.0,91.82,91.9,91.71,91.84,84069.0
2019-11-29 11:20:00,91.85,92.03,91.77,91.89,83718.0,91.85,92.03,91.77,91.89,83718.0
2019-11-29 11:30:00,91.89,92.05,91.56,91.61,93879.0,91.89,92.05,91.56,91.61,93879.0
2019-11-29 11:40:00,91.61,91.64,91.25,91.56,139078.0,91.61,91.64,91.25,91.56,139078.0
2019-11-29 11:50:00,91.52,91.57,91.2,91.4,70207.0,91.52,91.57,91.2,91.4,70207.0
2019-11-29 12:00:00,91.4,91.66,91.4,91.56,51772.0,91.4,91.66,91.4,91.56,51772.0
2019-11-29 12:10:00,91.56,91.77,91.54,91.57,47043.0,91.56,91.77,91.54,91.57,47043.0
2019-11-29 12:20:00,91.59,91.8,91.58,91.7,51804.0,91.59,91.8,91.58,91.7,51804.0
2019-11-29 12:30:00,91.7,91.84,91.45,91.48,125467.0,91.7,91.84,91.45,91.48,125467.0
2019-11-29 12:40:00,91.45,91.57,91.4,91.47,81067.0,91.45,91.57,91.4,91.47,81067.0
2019-11-29 12:50:00,91.46,91.54,91.28,91.4,279645.0,91.46,91.54,91.28,91.4,279645.0
2019-12-02 09:30:00,91.59,91.59,90.66,90.77,360920.0,91.59,91.59,90.66,90.77,360920.0
2019-12-02 09:40:00,90.75,90.76,90.1,90.32,171506.0,90.75,90.76,90.1,90.32,171506.0
2019-12-02 09:50:00,90.3,90.33,89.75,90.31,357780.0,90.3,90.33,89.75,90.31,357780.0
2019-12-02 10:00:00,90.28,90.3,89.46,89.98,292970.0,90.28,90.3,89.46,89.98,292970.0
2019-12-02 10:10:00,89.98,90.25,89.85,90.23,139349.0,89.98,90.25,89.85,90.23,139349.0
2019-12-02 10:20:00,90.22,90.33,89.59,89.89,322418.0,90.22,90.33,89.59,89.89,322418.0
2019-12-02 10:30:00,89.89,89.99,89.71,89.89,182948.0,89.89,89.99,89.71,89.89,182948.0
2019-12-02 10:40:00,89.89,89.91,89.62,89.65,109393.0,89.89,89.91,89.62,89.65,109393.0
2019-12-02 10:50:00,89.64,89.7,89.46,89.46,120163.0,89.64,89.7,89.46,89.46,120163.0
2019-12-02 11:00:00,89.47,89.73,89.41,89.69,152440.0,89.47,89.73,89.41,89.69,152440.0
2019-12-02 11:10:00,89.69,90.08,89.69,89.83,73573.0,89.69,90.08,89.69,89.83,73573.0
2019-12-02 11:20:00,89.83,89.91,89.69,89.85,133958.0,89.83,89.91,89.69,89.85,133958.0
2019-12-02 11:30:00,89.84,89.9,89.52,89.84,107390.0,89.84,89.9,89.52,89.84,107390.0
2019-12-02 11:40:00,89.83,89.89,89.65,89.74,399109.0,89.83,89.89,89.65,89.74,399109.0
2019-12-02 11:50:00,89.75,89.79,89.51,89.55,80684.0,89.75,89.79,89.51,89.55,80684.0
2019-12-02 12:00:00,89.56,89.59,89.43,89.48,98275.0,89.56,89.59,89.43,89.48,98275.0
2019-12-02 12:10:00,89.48,89.54,89.44,89.46,46362.0,89.48,89.54,89.44,89.46,46362.0
2019-12-02 12:20:00,89.46,89.6,89.4,89.47,72968.0,89.46,89.6,89.4,89.47,72968.0
2019-12-02 12:30:00,89.47,89.55,89.33,89.44,99648.0,89.47,89.55,89.33,89.44,99648.0
2019-12-02 12:40:00,89.41,89.42,89.17,89.23,123855.0,89.41,89.42,89.17,89.23,123855.0
2019-12-02 12:50:00,89.23,89.48,89.22,89.31,73359.0,89.23,89.48,89.22,89.31,73359.0
2019-12-02 13:00:00,89.33,89.64,89.32,89.56,94017.0,89.33,89.64,89.32,89.56,94017.0
2019-12-02 13:10:00,89.55,89.57,89.28,89.3,75829.0,89.55,89.57,89.28,89.3,75829.0
2019-12-02 13:20:00,89.31,89.49,89.23,89.46,58858.0,89.31,89.49,89.23,89.46,58858.0
2019-12-02 13:30:00,89.47,89.52,89.32,89.37,60322.0,89.47,89.52,89.32,89.37,60322.0
2019-12-02 13:40:00,89.36,89.38,89.25,89.26,85866.0,89.36,89.38,89.25,89.26,85866.0
2019-12-02 13:50:00,89.27,89.35,89.26,89.31,48635.0,89.27,89.35,89.26,89.31,48635.0
2019-12-02 14:00:00,89.31,89.48,89.17,89.19,188908.0,89.31,89.48,89.17,89.19,188908.0
2019-12-02 14:10:00,89.2,89.33,89.1,89.15,80904.0,89.2,89.33,89.1,89.15,80904.0
2019-12-02 14:20:00,89.15,89.22,89.11,89.11,40817.0,89.15,89.22,89.11,89.11,40817.0
2019-12-02 14:30:00,89.12,89.28,89.09,89.14,81609.0,89.12,89.28,89.09,89.14,81609.0
2019-12-02 14:40:00,89.15,89.48,89.15,89.47,58025.0,89.15,89.48,89.15,89.47,58025.0
2019-12-02 14:50:00,89.48,89.58,89.37,89.48,81930.0,89.48,89.58,89.37,89.48,81930.0
2019-12-02 15:00:00,89.49,89.58,89.37,89.58,88423.0,89.49,89.58,89.37,89.58,88423.0
2019-12-02 15:10:00,89.58,89.74,89.52,89.71,97801.0,89.58,89.74,89.52,89.71,97801.0
2019-12-02 15:20:00,89.72,89.72,89.47,89.47,63721.0,89.72,89.72,89.47,89.47,63721.0
2019-12-02 15:30:00,89.47,89.52,89.31,89.46,303143.0,89.47,89.52,89.31,89.46,303143.0
2019-12-02 15:40:00,89.46,89.59,89.42,89.48,458189.0,89.46,89.59,89.42,89.48,458189.0
2019-12-02 15:50:00,89.48,89.54,89.33,89.53,789070.0,89.48,89.54,89.33,89.53,789070.0
2019-12-03 09:30:00,88.6,89.23,88.26,88.76,297974.0,88.6,89.23,88.26,88.76,297974.0
2019-12-03 09:40:00,88.76,89.39,88.74,88.97,164714.0,88.76,89.39,88.74,88.97,164714.0
2019-12-03 09:50:00,88.96,89.2,88.74,89.0,75206.0,88.96,89.2,88.74,89.0,75206.0
2019-12-03 10:00:00,88.98,89.2,88.83,89.15,74860.0,88.98,89.2,88.83,89.15,74860.0
2019-12-03 10:10:00,89.13,89.82,89.05,89.69,124245.0,89.13,89.82,89.05,89.69,124245.0
2019-12-03 10:20:00,89.69,89.92,89.48,89.68,64282.0,89.69,89.92,89.48,89.68,64282.0
2019-12-03 10:30:00,89.65,89.98,89.59,89.95,75880.0,89.65,89.98,89.59,89.95,75880.0
2019-12-03 10:40:00,89.93,90.08,89.77,89.77,158344.0,89.93,90.08,89.77,89.77,158344.0
2019-12-03 10:50:00,89.77,89.92,89.5,89.5,74785.0,89.77,89.92,89.5,89.5,74785.0
2019-12-03 11:00:00,89.5,89.83,89.32,89.83,95108.0,89.5,89.83,89.32,89.83,95108.0
2019-12-03 11:10:00,89.82,89.84,89.65,89.75,49838.0,89.82,89.84,89.65,89.75,49838.0
2019-12-03 11:20:00,89.76,90.0,89.73,89.88,76796.0,89.76,90.0,89.73,89.88,76796.0
2019-12-03 11:30:00,89.89,89.94,89.66,89.66,45553.0,89.89,89.94,89.66,89.66,45553.0
2019-12-03 11:40:00,89.66,89.68,89.36,89.36,59047.0,89.66,89.68,89.36,89.36,59047.0
2019-12-03 11:50:00,89.38,89.38,89.09,89.15,34305.0,89.38,89.38,89.09,89.15,34305.0
2019-12-03 12:00:00,89.12,89.15,88.99,89.11,40384.0,89.12,89.15,88.99,89.11,40384.0
2019-12-03 12:10:00,89.12,89.19,88.93,88.93,27572.0,89.12,89.19,88.93,88.93,27572.0
2019-12-03 12:20:00,88.95,89.26,88.95,89.24,37071.0,88.95,89.26,88.95,89.24,37071.0
2019-12-03 12:30:00,89.21,89.34,89.0,89.04,48365.0,89.21,89.34,89.0,89.04,48365.0
2019-12-03 12:40:00,89.05,89.05,88.81,88.82,32650.0,89.05,89.05,88.81,88.82,32650.0
2019-12-03 12:50:00,88.84,88.97,88.82,88.89,18872.0,88.84,88.97,88.82,88.89,18872.0
2019-12-03 13:00:00,88.89,89.06,88.84,88.99,40818.0,88.89,89.06,88.84,88.99,40818.0
2019-12-03 13:10:00,89.0,89.22,88.98,89.18,22996.0,89.0,89.22,88.98,89.18,22996.0
2019-12-03 13:20:00,89.18,89.24,89.08,89.18,24495.0,89.18,89.24,89.08,89.18,24495.0
2019-12-03 13:30:00,89.18,89.3,89.17,89.22,54725.0,89.18,89.3,89.17,89.22,54725.0
2019-12-03 13:40:00,89.23,89.3,89.12,89.14,32910.0,89.23,89.3,89.12,89.14,32910.0
2019-12-03 13:50:00,89.11,89.14,88.93,88.96,36174.0,89.11,89.14,88.93,88.96,36174.0
2019-12-03 14:00:00,88.96,89.12,88.94,89.08,27471.0,88.96,89.12,88.94,89.08,27471.0
2019-12-03 14:10:00,89.06,89.07,88.82,88.85,33407.0,89.06,89.07,88.82,88.85,33407.0
2019-12-03 14:20:00,88.84,88.99,88.84,88.97,35522.0,88.84,88.99,88.84,88.97,35522.0
2019-12-03 14:30:00,88.97,89.02,88.85,89.02,22613.0,88.97,89.02,88.85,89.02,22613.0
2019-12-03 14:40:00,89.02,89.05,88.77,88.85,40056.0,89.02,89.05,88.77,88.85,40056.0
2019-12-03 14:50:00,88.87,88.96,88.78,88.81,45137.0,88.87,88.96,88.78,88.81,45137.0
2019-12-03 15:00:00,88.81,88.85,88.74,88.77,31857.0,88.81,88.85,88.74,88.77,31857.0
2019-12-03 15:10:00,88.74,88.79,88.65,88.74,44555.0,88.74,88.79,88.65,88.74,44555.0
2019-12-03 15:20:00,88.74,88.9,88.74,88.8,36571.0,88.74,88.9,88.74,88.8,36571.0
2019-12-03 15:30:00,88.79,88.82,88.67,88.7,88050.0,88.79,88.82,88.67,88.7,88050.0
2019-12-03 15:40:00,88.7,88.8,88.6,88.79,98942.0,88.7,88.8,88.6,88.79,98942.0
2019-12-03 15:50:00,88.79,88.85,88.65,88.65,254129.0,88.79,88.85,88.65,88.65,254129.0
2019-12-04 09:30:00,89.36,90.09,89.06,90.04,255892.0,89.36,90.09,89.06,90.04,255892.0
2019-12-04 09:40:00,90.0,90.1,89.63,89.76,56012.0,90.0,90.1,89.63,89.76,56012.0
2019-12-04 09:50:00,89.83,89.83,89.26,89.26,58634.0,89.83,89.83,89.26,89.26,58634.0
2019-12-04 10:00:00,89.3,89.55,89.25,89.47,65664.0,89.3,89.55,89.25,89.47,65664.0
2019-12-04 10:10:00,89.46,89.62,89.44,89.58,56540.0,89.46,89.62,89.44,89.58,56540.0
2019-12-04 10:20:00,89.6,89.66,89.45,89.51,61834.0,89.6,89.66,89.45,89.51,61834.0
2019-12-04 10:30:00,89.52,89.63,89.43,89.54,61983.0,89.52,89.63,89.43,89.54,61983.0
2019-12-04 10:40:00,89.56,89.68,89.5,89.57,52527.0,89.56,89.68,89.5,89.57,52527.0
2019-12-04 10:50:00,89.58,89.76,89.54,89.74,66216.0,89.58,89.76,89.54,89.74,66216.0
2019-12-04 11:00:00,89.71,89.8,89.32,89.36,39084.0,89.71,89.8,89.32,89.36,39084.0
2019-12-04 11:10:00,89.36,89.6,89.3,89.39,73507.0,89.36,89.6,89.3,89.39,73507.0
2019-12-04 11:20:00,89.37,89.55,89.28,89.34,31042.0,89.37,89.55,89.28,89.34,31042.0
2019-12-04 11:30:00,89.34,89.49,89.33,89.4,19843.0,89.34,89.49,89.33,89.4,19843.0
2019-12-04 11:40:00,89.37,89.45,89.3,89.31,26478.0,89.37,89.45,89.3,89.31,26478.0
2019-12-04 11:50:00,89.31,89.35,89.2,89.24,29639.0,89.31,89.35,89.2,89.24,29639.0
2019-12-04 12:00:00,89.25,89.29,89.07,89.09,53795.0,89.25,89.29,89.07,89.09,53795.0
2019-12-04 12:10:00,89.09,89.17,88.96,89.1,88100.0,89.09,89.17,88.96,89.1,88100.0
2019-12-04 12:20:00,89.09,89.1,88.89,89.0,84343.0,89.09,89.1,88.89,89.0,84343.0
2019-12-04 12:30:00,89.0,89.03,88.8,88.88,80489.0,89.0,89.03,88.8,88.88,80489.0
2019-12-04 12:40:00,88.87,89.09,88.85,88.91,70780.0,88.87,89.09,88.85,88.91,70780.0
2019-12-04 12:50:00,88.92,88.96,88.85,88.9,18091.0,88.92,88.96,88.85,88.9,18091.0
2019-12-04 13:00:00,88.9,88.97,88.81,88.83,54239.0,88.9,88.97,88.81,88.83,54239.0
2019-12-04 13:10:00,88.85,88.92,88.82,88.89,49953.0,88.85,88.92,88.82,88.89,49953.0
2019-12-04 13:20:00,88.89,88.94,88.85,88.85,25354.0,88.89,88.94,88.85,88.85,25354.0
2019-12-04 13:30:00,88.83,88.89,88.68,88.85,45626.0,88.83,88.89,88.68,88.85,45626.0
2019-12-04 13:40:00,88.82,88.98,88.82,88.89,31276.0,88.82,88.98,88.82,88.89,31276.0
2019-12-04 13:50:00,88.89,88.97,88.8,88.94,26852.0,88.89,88.97,88.8,88.94,26852.0
2019-12-04 14:00:00,88.93,89.17,88.91,89.16,76366.0,88.93,89.17,88.91,89.16,76366.0
2019-12-04 14:10:00,89.13,89.18,88.96,89.02,46165.0,89.13,89.18,88.96,89.02,46165.0
2019-12-04 14:20:00,89.03,89.12,88.97,89.06,23710.0,89.03,89.12,88.97,89.06,23710.0
2019-12-04 14:30:00,89.03,89.18,89.0,89.18,32633.0,89.03,89.18,89.0,89.18,32633.0
2019-12-04 14:40:00,89.15,89.16,89.06,89.08,20038.0,89.15,89.16,89.06,89.08,20038.0
2019-12-04 14:50:00,89.07,89.25,89.06,89.2,193134.0,89.07,89.25,89.06,89.2,193134.0
2019-12-04 15:00:00,89.2,89.29,89.17,89.24,62320.0,89.2,89.29,89.17,89.24,62320.0
2019-12-04 15:10:00,89.25,89.28,89.13,89.26,48159.0,89.25,89.28,89.13,89.26,48159.0
2019-12-04 15:20:00,89.25,89.26,89.18,89.23,34463.0,89.25,89.26,89.18,89.23,34463.0
2019-12-04 15:30:00,89.22,89.25,89.16,89.18,52042.0,89.22,89.25,89.16,89.18,52042.0
2019-12-04 15:40:00,89.18,89.44,89.16,89.39,133871.0,89.18,89.44,89.16,89.39,133871.0
2019-12-04 15:50:00,89.4,89.52,89.26,89.28,424463.0,89.4,89.52,89.26,89.28,424463.0
2019-12-05 09:30:00,89.92,90.91,89.44,90.91,402149.0,89.92,90.91,89.44,90.91,402149.0
2019-12-05 09:40:00,90.9,91.16,90.32,91.16,291506.0,90.9,91.16,90.32,91.16,291506.0
2019-12-05 09:50:00,91.17,91.59,91.1,91.26,314502.0,91.17,91.59,91.1,91.26,314502.0
2019-12-05 10:00:00,91.28,91.5,90.91,90.97,152518.0,91.28,91.5,90.91,90.97,152518.0
2019-12-05 10:10:00,90.95,91.08,90.77,90.85,84190.0,90.95,91.08,90.77,90.85,84190.0
2019-12-05 10:20:00,90.84,91.26,90.82,91.25,137324.0,90.84,91.26,90.82,91.25,137324.0
2019-12-05 10:30:00,91.25,91.44,91.18,91.25,114358.0,91.25,91.44,91.18,91.25,114358.0
2019-12-05 10:40:00,91.24,91.48,91.07,91.41,78456.0,91.24,91.48,91.07,91.41,78456.0
2019-12-05 10:50:00,91.42,91.45,91.05,91.16,70880.0,91.42,91.45,91.05,91.16,70880.0
2019-12-05 11:00:00,91.15,91.23,90.97,91.13,92391.0,91.15,91.23,90.97,91.13,92391.0
2019-12-05 11:10:00,91.1,91.14,90.73,90.78,74231.0,91.1,91.14,90.73,90.78,74231.0
2019-12-05 11:20:00,90.77,90.91,90.73,90.76,57428.0,90.77,90.91,90.73,90.76,57428.0
2019-12-05 11:30:00,90.76,90.87,90.68,90.77,37527.0,90.76,90.87,90.68,90.77,37527.0
2019-12-05 11:40:00,90.76,90.78,90.58,90.72,86451.0,90.76,90.78,90.58,90.72,86451.0
2019-12-05 11:50:00,90.72,90.79,90.48,90.57,34160.0,90.72,90.79,90.48,90.57,34160.0
2019-12-05 12:00:00,90.58,90.63,90.48,90.5,47392.0,90.58,90.63,90.48,90.5,47392.0
2019-12-05 12:10:00,90.49,90.49,90.27,90.43,87245.0,90.49,90.49,90.27,90.43,87245.0
2019-12-05 12:20:00,90.43,90.51,90.39,90.41,35573.0,90.43,90.51,90.39,90.41,35573.0
2019-12-05 12:30:00,90.41,90.46,90.35,90.42,102753.0,90.41,90.46,90.35,90.42,102753.0
2019-12-05 12:40:00,90.42,90.5,90.3,90.31,41631.0,90.42,90.5,90.3,90.31,41631.0
2019-12-05 12:50:00,90.31,90.34,90.25,90.28,25590.0,90.31,90.34,90.25,90.28,25590.0
2019-12-05 13:00:00,90.28,90.33,90.19,90.25,103117.0,90.28,90.33,90.19,90.25,103117.0
2019-12-05 13:10:00,90.25,90.37,90.21,90.29,30322.0,90.25,90.37,90.21,90.29,30322.0
2019-12-05 13:20:00,90.32,90.55,90.29,90.53,90475.0,90.32,90.55,90.29,90.53,90475.0
2019-12-05 13:30:00,90.54,90.54,90.25,90.37,37659.0,90.54,90.54,90.25,90.37,37659.0
2019-12-05 13:40:00,90.39,90.71,90.39,90.67,77820.0,90.39,90.71,90.39,90.67,77820.0
2019-12-05 13:50:00,90.67,90.69,90.48,90.54,23976.0,90.67,90.69,90.48,90.54,23976.0
2019-12-05 14:00:00,90.56,90.63,90.46,90.47,35752.0,90.56,90.63,90.46,90.47,35752.0
2019-12-05 14:10:00,90.48,90.68,90.46,90.67,21560.0,90.48,90.68,90.46,90.67,21560.0
2019-12-05 14:20:00,90.67,90.98,90.63,90.98,43792.0,90.67,90.98,90.63,90.98,43792.0
2019-12-05 14:30:00,90.98,91.1,90.93,91.09,45278.0,90.98,91.1,90.93,91.09,45278.0
2019-12-05 14:40:00,91.07,91.15,91.0,91.11,35009.0,91.07,91.15,91.0,91.11,35009.0
2019-12-05 14:50:00,91.11,91.2,90.92,91.05,55243.0,91.11,91.2,90.92,91.05,55243.0
2019-12-05 15:00:00,91.03,91.04,90.8,90.82,37669.0,91.03,91.04,90.8,90.82,37669.0
2019-12-05 15:10:00,90.8,90.93,90.78,90.78,29818.0,90.8,90.93,90.78,90.78,29818.0
2019-12-05 15:20:00,90.81,90.84,90.68,90.69,27504.0,90.81,90.84,90.68,90.69,27504.0
2019-12-05 15:30:00,90.7,90.91,90.69,90.87,47954.0,90.7,90.91,90.69,90.87,47954.0
2019-12-05 15:40:00,90.87,91.02,90.86,90.93,90806.0,90.87,91.02,90.86,90.93,90806.0
2019-12-05 15:50:00,90.94,90.99,90.76,90.8,322378.0,90.94,90.99,90.76,90.8,322378.0
2019-12-06 09:30:00,91.43,92.19,91.43,92.0,198060.0,91.43,92.19,91.43,92.0,198060.0
2019-12-06 09:40:00,92.04,92.04,91.19,91.77,129525.0,92.04,92.04,91.19,91.77,129525.0
2019-12-06 09:50:00,91.75,92.09,91.6,91.84,156380.0,91.75,92.09,91.6,91.84,156380.0
2019-12-06 10:00:00,91.83,91.83,91.17,91.63,76162.0,91.83,91.83,91.17,91.63,76162.0
2019-12-06 10:10:00,91.62,91.93,91.48,91.82,63472.0,91.62,91.93,91.48,91.82,63472.0
2019-12-06 10:20:00,91.84,91.84,91.46,91.77,73299.0,91.84,91.84,91.46,91.77,73299.0
2019-12-06 10:30:00,91.74,91.77,91.52,91.53,29307.0,91.74,91.77,91.52,91.53,29307.0
2019-12-06 10:40:00,91.52,91.8,91.43,91.66,39427.0,91.52,91.8,91.43,91.66,39427.0
2019-12-06 10:50:00,91.62,91.99,91.62,91.96,62848.0,91.62,91.99,91.62,91.96,62848.0
2019-12-06 11:00:00,91.93,92.0,91.82,91.99,50455.0,91.93,92.0,91.82,91.99,50455.0
2019-12-06 11:10:00,91.98,92.0,91.82,91.88,30776.0,91.98,92.0,91.82,91.88,30776.0
2019-12-06 11:20:00,91.9,91.95,91.79,91.88,27750.0,91.9,91.95,91.79,91.88,27750.0
2019-12-06 11:30:00,91.88,92.02,91.84,91.92,64925.0,91.88,92.02,91.84,91.92,64925.0
2019-12-06 11:40:00,91.94,91.99,91.88,91.98,42807.0,91.94,91.99,91.88,91.98,42807.0
2019-12-06 11:50:00,91.97,92.09,91.9,92.08,42257.0,91.97,92.09,91.9,92.08,42257.0
2019-12-06 12:00:00,92.06,92.13,91.96,92.13,90273.0,92.06,92.13,91.96,92.13,90273.0
2019-12-06 12:10:00,92.11,92.17,91.97,92.15,67342.0,92.11,92.17,91.97,92.15,67342.0
2019-12-06 12:20:00,92.16,92.2,91.68,91.86,111054.0,92.16,92.2,91.68,91.86,111054.0
2019-12-06 12:30:00,91.88,92.14,91.86,92.11,19985.0,91.88,92.14,91.86,92.11,19985.0
2019-12-06 12:40:00,92.09,92.16,91.96,92.07,54742.0,92.09,92.16,91.96,92.07,54742.0
2019-12-06 12:50:00,92.1,92.21,92.05,92.11,61652.0,92.1,92.21,92.05,92.11,61652.0
2019-12-06 13:00:00,92.12,92.22,92.1,92.13,38046.0,92.12,92.22,92.1,92.13,38046.0
2019-12-06 13:10:00,92.13,92.29,92.13,92.24,30662.0,92.13,92.29,92.13,92.24,30662.0
2019-12-06 13:20:00,92.21,92.28,92.18,92.19,19835.0,92.21,92.28,92.18,92.19,19835.0
2019-12-06 13:30:00,92.19,92.25,92.06,92.11,22360.0,92.19,92.25,92.06,92.11,22360.0
2019-12-06 13:40:00,92.11,92.31,92.11,92.25,30733.0,92.11,92.31,92.11,92.25,30733.0
2019-12-06 13:50:00,92.24,92.33,92.2,92.27,64946.0,92.24,92.33,92.2,92.27,64946.0
2019-12-06 14:00:00,92.29,92.37,92.29,92.36,30814.0,92.29,92.37,92.29,92.36,30814.0
2019-12-06 14:10:00,92.36,92.41,92.28,92.41,37335.0,92.36,92.41,92.28,92.41,37335.0
2019-12-06 14:20:00,92.39,92.56,92.2,92.55,136885.0,92.39,92.56,92.2,92.55,136885.0
2019-12-06 14:30:00,92.55,92.59,92.31,92.33,58072.0,92.55,92.59,92.31,92.33,58072.0
2019-12-06 14:40:00,92.33,92.37,92.25,92.27,30469.0,92.33,92.37,92.25,92.27,30469.0
2019-12-06 14:50:00,92.29,92.31,92.2,92.25,22089.0,92.29,92.31,92.2,92.25,22089.0
2019-12-06 15:00:00,92.27,92.3,92.18,92.28,34098.0,92.27,92.3,92.18,92.28,34098.0
2019-12-06 15:10:00,92.29,92.33,92.27,92.29,29348.0,92.29,92.33,92.27,92.29,29348.0
2019-12-06 15:20:00,92.3,92.31,92.21,92.25,29930.0,92.3,92.31,92.21,92.25,29930.0
2019-12-06 15:30:00,92.23,92.33,92.22,92.25,44691.0,92.23,92.33,92.22,92.25,44691.0
2019-12-06 15:40:00,92.25,92.34,92.23,92.23,78896.0,92.25,92.34,92.23,92.23,78896.0
2019-12-06 15:50:00,92.22,92.27,92.13,92.26,179978.0,92.22,92.27,92.13,92.26,179978.0
2019-12-09 09:30:00,92.1,92.34,91.98,92.13,120115.0,92.1,92.34,91.98,92.13,120115.0
2019-12-09 09:40:00,92.13,92.45,92.04,92.34,38681.0,92.13,92.45,92.04,92.34,38681.0
2019-12-09 09:50:00,92.35,92.66,92.34,92.57,48206.0,92.35,92.66,92.34,92.57,48206.0
2019-12-09 10:00:00,92.57,92.57,92.1,92.26,51637.0,92.57,92.57,92.1,92.26,51637.0
2019-12-09 10:10:00,92.28,92.38,92.0,92.23,43079.0,92.28,92.38,92.0,92.23,43079.0
2019-12-09 10:20:00,92.23,92.33,91.87,92.06,50040.0,92.23,92.33,91.87,92.06,50040.0
2019-12-09 10:30:00,92.05,92.16,91.95,92.12,41122.0,92.05,92.16,91.95,92.12,41122.0
2019-12-09 10:40:00,92.14,92.26,91.99,92.13,104173.0,92.14,92.26,91.99,92.13,104173.0
2019-12-09 10:50:00,92.11,92.23,91.99,91.99,30011.0,92.11,92.23,91.99,91.99,30011.0
2019-12-09 11:00:00,91.99,92.17,91.87,92.16,29413.0,91.99,92.17,91.87,92.16,29413.0
2019-12-09 11:10:00,92.14,92.38,92.09,92.22,23771.0,92.14,92.38,92.09,92.22,23771.0
2019-12-09 11:20:00,92.23,92.46,92.22,92.45,83404.0,92.23,92.46,92.22,92.45,83404.0
2019-12-09 11:30:00,92.43,92.59,92.29,92.59,24829.0,92.43,92.59,92.29,92.59,24829.0
2019-12-09 11:40:00,92.6,92.67,92.51,92.66,41716.0,92.6,92.67,92.51,92.66,41716.0
2019-12-09 11:50:00,92.65,92.96,92.61,92.87,54905.0,92.65,92.96,92.61,92.87,54905.0
2019-12-09 12:00:00,92.85,92.88,92.66,92.79,29114.0,92.85,92.88,92.66,92.79,29114.0
2019-12-09 12:10:00,92.79,92.82,92.69,92.73,15534.0,92.79,92.82,92.69,92.73,15534.0
2019-12-09 12:20:00,92.73,92.77,92.61,92.75,24526.0,92.73,92.77,92.61,92.75,24526.0
2019-12-09 12:30:00,92.71,92.79,92.58,92.78,32009.0,92.71,92.79,92.58,92.78,32009.0
2019-12-09 12:40:00,92.79,92.9,92.72,92.87,16115.0,92.79,92.9,92.72,92.87,16115.0
2019-12-09 12:50:00,92.88,92.88,92.75,92.81,15484.0,92.88,92.88,92.75,92.81,15484.0
2019-12-09 13:00:00,92.83,92.93,92.66,92.84,50070.0,92.83,92.93,92.66,92.84,50070.0
2019-12-09 13:10:00,92.84,92.9,92.8,92.84,16141.0,92.84,92.9,92.8,92.84,16141.0
2019-12-09 13:20:00,92.84,92.9,92.79,92.89,26221.0,92.84,92.9,92.79,92.89,26221.0
2019-12-09 13:30:00,92.87,93.03,92.86,92.98,84274.0,92.87,93.03,92.86,92.98,84274.0
2019-12-09 13:40:00,92.98,93.04,92.93,92.99,26419.0,92.98,93.04,92.93,92.99,26419.0
2019-12-09 13:50:00,93.0,93.06,92.88,93.05,30250.0,93.0,93.06,92.88,93.05,30250.0
2019-12-09 14:00:00,93.05,93.18,93.04,93.14,38327.0,93.05,93.18,93.04,93.14,38327.0
2019-12-09 14:10:00,93.16,93.21,93.09,93.2,45203.0,93.16,93.21,93.09,93.2,45203.0
2019-12-09 14:20:00,93.18,93.35,93.16,93.35,55187.0,93.18,93.35,93.16,93.35,55187.0
2019-12-09 14:30:00,93.35,93.39,93.25,93.36,47339.0,93.35,93.39,93.25,93.36,47339.0
2019-12-09 14:40:00,93.36,93.42,93.3,93.36,57859.0,93.36,93.42,93.3,93.36,57859.0
2019-12-09 14:50:00,93.37,93.38,93.27,93.29,44784.0,93.37,93.38,93.27,93.29,44784.0
2019-12-09 15:00:00,93.32,93.41,93.24,93.26,46716.0,93.32,93.41,93.24,93.26,46716.0
2019-12-09 15:10:00,93.26,93.33,93.23,93.25,65245.0,93.26,93.33,93.23,93.25,65245.0
2019-12-09 15:20:00,93.25,93.28,93.16,93.27,57951.0,93.25,93.28,93.16,93.27,57951.0
2019-12-09 15:30:00,93.27,93.27,92.9,92.94,84031.0,93.27,93.27,92.9,92.94,84031.0
2019-12-09 15:40:00,92.93,93.01,92.8,93.01,87125.0,92.93,93.01,92.8,93.01,87125.0
2019-12-09 15:50:00,93.0,93.35,93.0,93.24,419285.0,93.0,93.35,93.0,93.24,419285.0
2019-12-10 09:30:00,93.04,93.41,93.04,93.41,66481.0,93.04,93.41,93.04,93.41,66481.0
2019-12-10 09:40:00,93.38,93.72,93.34,93.66,68925.0,93.38,93.72,93.34,93.66,68925.0
2019-12-10 09:50:00,93.68,93.9,93.38,93.84,141930.0,93.68,93.9,93.38,93.84,141930.0
2019-12-10 10:00:00,93.79,94.26,93.39,93.56,182555.0,93.79,94.26,93.39,93.56,182555.0
2019-12-10 10:10:00,93.56,93.62,93.16,93.17,59230.0,93.56,93.62,93.16,93.17,59230.0
2019-12-10 10:20:00,93.14,93.29,93.0,93.05,84950.0,93.14,93.29,93.0,93.05,84950.0
2019-12-10 10:30:00,93.03,93.04,92.77,92.91,35407.0,93.03,93.04,92.77,92.91,35407.0
2019-12-10 10:40:00,93.0,93.11,92.8,92.82,23311.0,93.0,93.11,92.8,92.82,23311.0
2019-12-10 10:50:00,92.81,92.85,92.64,92.7,49392.0,92.81,92.85,92.64,92.7,49392.0
2019-12-10 11:00:00,92.73,92.88,92.6,92.82,70757.0,92.73,92.88,92.6,92.82,70757.0
2019-12-10 11:10:00,92.82,92.83,92.51,92.58,31574.0,92.82,92.83,92.51,92.58,31574.0
2019-12-10 11:20:00,92.57,92.58,92.31,92.39,31451.0,92.57,92.58,92.31,92.39,31451.0
2019-12-10 11:30:00,92.41,92.41,92.17,92.28,46936.0,92.41,92.41,92.17,92.28,46936.0
2019-12-10 11:40:00,92.27,92.36,92.25,92.25,25228.0,92.27,92.36,92.25,92.25,25228.0
2019-12-10 11:50:00,92.25,92.31,92.01,92.05,54165.0,92.25,92.31,92.01,92.05,54165.0
2019-12-10 12:00:00,92.04,92.1,92.01,92.04,28886.0,92.04,92.1,92.01,92.04,28886.0
2019-12-10 12:10:00,92.03,92.07,92.0,92.01,29525.0,92.03,92.07,92.0,92.01,29525.0
2019-12-10 12:20:00,92.02,92.13,92.0,92.01,18444.0,92.02,92.13,92.0,92.01,18444.0
2019-12-10 12:30:00,92.02,92.03,91.82,91.86,40190.0,92.02,92.03,91.82,91.86,40190.0
2019-12-10 12:40:00,91.82,91.92,91.8,91.86,18089.0,91.82,91.92,91.8,91.86,18089.0
2019-12-10 12:50:00,91.84,91.92,91.81,91.86,14854.0,91.84,91.92,91.81,91.86,14854.0
2019-12-10 13:00:00,91.86,91.87,91.57,91.58,38747.0,91.86,91.87,91.57,91.58,38747.0
2019-12-10 13:10:00,91.6,91.82,91.57,91.78,14198.0,91.6,91.82,91.57,91.78,14198.0
2019-12-10 13:20:00,91.75,91.8,91.59,91.62,14870.0,91.75,91.8,91.59,91.62,14870.0
2019-12-10 13:30:00,91.61,91.7,91.56,91.56,25020.0,91.61,91.7,91.56,91.56,25020.0
2019-12-10 13:40:00,91.58,91.62,91.4,91.46,24847.0,91.58,91.62,91.4,91.46,24847.0
2019-12-10 13:50:00,91.48,91.53,91.4,91.42,18117.0,91.48,91.53,91.4,91.42,18117.0
2019-12-10 14:00:00,91.42,91.45,91.32,91.37,30248.0,91.42,91.45,91.32,91.37,30248.0
2019-12-10 14:10:00,91.38,91.42,91.27,91.3,18398.0,91.38,91.42,91.27,91.3,18398.0
2019-12-10 14:20:00,91.29,91.38,91.23,91.28,32871.0,91.29,91.38,91.23,91.28,32871.0
2019-12-10 14:30:00,91.26,91.34,91.26,91.29,14597.0,91.26,91.34,91.26,91.29,14597.0
2019-12-10 14:40:00,91.26,91.31,91.18,91.31,36258.0,91.26,91.31,91.18,91.31,36258.0
2019-12-10 14:50:00,91.29,91.58,91.26,91.55,55486.0,91.29,91.58,91.26,91.55,55486.0
2019-12-10 15:00:00,91.55,91.58,91.43,91.46,30530.0,91.55,91.58,91.43,91.46,30530.0
2019-12-10 15:10:00,91.46,91.58,91.44,91.44,32085.0,91.46,91.58,91.44,91.44,32085.0
2019-12-10 15:20:00,91.45,91.46,91.39,91.44,34588.0,91.45,91.46,91.39,91.44,34588.0
2019-12-10 15:30:00,91.44,91.47,91.3,91.4,69916.0,91.44,91.47,91.3,91.4,69916.0
2019-12-10 15:40:00,91.41,91.52,91.39,91.43,63025.0,91.41,91.52,91.39,91.43,63025.0
2019-12-10 15:50:00,91.4,91.56,91.34,91.56,174457.0,91.4,91.56,91.34,91.56,174457.0
2019-12-11 09:30:00,91.49,91.68,90.82,91.06,78536.0,91.49,91.68,90.82,91.06,78536.0
2019-12-11 09:40:00,91.02,91.16,90.89,91.14,27674.0,91.02,91.16,90.89,91.14,27674.0
2019-12-11 09:50:00,91.2,91.25,90.94,91.04,27625.0,91.2,91.25,90.94,91.04,27625.0
2019-12-11 10:00:00,91.03,91.09,90.94,90.95,15371.0,91.03,91.09,90.94,90.95,15371.0
2019-12-11 10:10:00,90.94,90.95,90.68,90.7,93187.0,90.94,90.95,90.68,90.7,93187.0
2019-12-11 10:20:00,90.7,90.76,90.48,90.53,54161.0,90.7,90.76,90.48,90.53,54161.0
2019-12-11 10:30:00,90.55,90.56,90.35,90.41,47375.0,90.55,90.56,90.35,90.41,47375.0
2019-12-11 10:40:00,90.42,90.42,90.16,90.26,52344.0,90.42,90.42,90.16,90.26,52344.0
2019-12-11 10:50:00,90.27,90.48,90.25,90.38,26407.0,90.27,90.48,90.25,90.38,26407.0
2019-12-11 11:00:00,90.38,90.78,90.33,90.74,33225.0,90.38,90.78,90.33,90.74,33225.0
2019-12-11 11:10:00,90.72,90.88,90.5,90.53,26566.0,90.72,90.88,90.5,90.53,26566.0
2019-12-11 11:20:00,90.49,90.5,90.31,90.34,26623.0,90.49,90.5,90.31,90.34,26623.0
2019-12-11 11:30:00,90.36,90.41,90.29,90.33,12380.0,90.36,90.41,90.29,90.33,12380.0
2019-12-11 11:40:00,90.34,90.38,90.2,90.3,48460.0,90.34,90.38,90.2,90.3,48460.0
2019-12-11 11:50:00,90.32,90.45,90.2,90.24,30485.0,90.32,90.45,90.2,90.24,30485.0
2019-12-11 12:00:00,90.23,90.37,90.05,90.09,32291.0,90.23,90.37,90.05,90.09,32291.0
2019-12-11 12:10:00,90.09,90.14,90.01,90.11,16228.0,90.09,90.14,90.01,90.11,16228.0
2019-12-11 12:20:00,90.12,90.12,89.9,89.92,49546.0,90.12,90.12,89.9,89.92,49546.0
2019-12-11 12:30:00,89.95,90.17,89.88,90.08,33407.0,89.95,90.17,89.88,90.08,33407.0
2019-12-11 12:40:00,90.09,90.18,89.96,90.11,18972.0,90.09,90.18,89.96,90.11,18972.0
2019-12-11 12:50:00,90.12,90.34,90.11,90.33,33364.0,90.12,90.34,90.11,90.33,33364.0
2019-12-11 13:00:00,90.34,90.43,90.26,90.4,25480.0,90.34,90.43,90.26,90.4,25480.0
2019-12-11 13:10:00,90.38,90.5,90.32,90.48,32780.0,90.38,90.5,90.32,90.48,32780.0
2019-12-11 13:20:00,90.46,90.55,90.37,90.38,17490.0,90.46,90.55,90.37,90.38,17490.0
2019-12-11 13:30:00,90.4,90.83,90.39,90.8,29363.0,90.4,90.83,90.39,90.8,29363.0
2019-12-11 13:40:00,90.78,90.78,90.57,90.74,21525.0,90.78,90.78,90.57,90.74,21525.0
2019-12-11 13:50:00,90.74,90.87,90.72,90.85,36220.0,90.74,90.87,90.72,90.85,36220.0
2019-12-11 14:00:00,90.85,91.07,90.85,91.07,42397.0,90.85,91.07,90.85,91.07,42397.0
2019-12-11 14:10:00,91.09,91.22,91.01,91.09,29947.0,91.09,91.22,91.01,91.09,29947.0
2019-12-11 14:20:00,91.11,91.28,91.04,91.09,34616.0,91.11,91.28,91.04,91.09,34616.0
2019-12-11 14:30:00,91.1,91.14,90.96,91.06,50655.0,91.1,91.14,90.96,91.06,50655.0
2019-12-11 14:40:00,91.07,91.11,90.99,91.06,37967.0,91.07,91.11,90.99,91.06,37967.0
2019-12-11 14:50:00,91.05,91.37,90.97,91.18,54745.0,91.05,91.37,90.97,91.18,54745.0
2019-12-11 15:00:00,91.22,91.31,91.16,91.27,29777.0,91.22,91.31,91.16,91.27,29777.0
2019-12-11 15:10:00,91.26,91.32,91.12,91.15,25679.0,91.26,91.32,91.12,91.15,25679.0
2019-12-11 15:20:00,91.15,91.41,91.13,91.38,79859.0,91.15,91.41,91.13,91.38,79859.0
2019-12-11 15:30:00,91.39,91.45,91.32,91.34,82142.0,91.39,91.45,91.32,91.34,82142.0
2019-12-11 15:40:00,91.34,91.42,91.31,91.42,59416.0,91.34,91.42,91.31,91.42,59416.0
2019-12-11 15:50:00,91.44,91.55,91.36,91.51,180713.0,91.44,91.55,91.36,91.51,180713.0
2019-12-12 09:30:00,91.49,91.83,91.24,91.79,143192.0,91.49,91.83,91.24,91.79,143192.0
2019-12-12 09:40:00,91.79,92.14,91.64,91.94,92525.0,91.79,92.14,91.64,91.94,92525.0
2019-12-12 09:50:00,91.98,92.23,91.95,92.02,74966.0,91.98,92.23,91.95,92.02,74966.0
2019-12-12 10:00:00,91.98,92.84,91.96,92.61,156239.0,91.98,92.84,91.96,92.61,156239.0
2019-12-12 10:10:00,92.62,92.97,92.61,92.82,62360.0,92.62,92.97,92.61,92.82,62360.0
2019-12-12 10:20:00,92.81,92.91,92.6,92.9,42291.0,92.81,92.91,92.6,92.9,42291.0
2019-12-12 10:30:00,92.88,92.88,92.5,92.5,39944.0,92.88,92.88,92.5,92.5,39944.0
2019-12-12 10:40:00,92.51,92.55,92.29,92.34,29788.0,92.51,92.55,92.29,92.34,29788.0
2019-12-12 10:50:00,92.35,92.58,92.31,92.41,64808.0,92.35,92.58,92.31,92.41,64808.0
2019-12-12 11:00:00,92.43,92.49,92.36,92.46,30426.0,92.43,92.49,92.36,92.46,30426.0
2019-12-12 11:10:00,92.47,92.53,92.31,92.47,44664.0,92.47,92.53,92.31,92.47,44664.0
2019-12-12 11:20:00,92.44,92.45,92.24,92.42,25774.0,92.44,92.45,92.24,92.42,25774.0
2019-12-12 11:30:00,92.42,92.66,92.41,92.44,51973.0,92.42,92.66,92.41,92.44,51973.0
2019-12-12 11:40:00,92.43,92.48,92.26,92.3,34050.0,92.43,92.48,92.26,92.3,34050.0
2019-12-12 11:50:00,92.29,92.31,92.0,92.09,35395.0,92.29,92.31,92.0,92.09,35395.0
2019-12-12 12:00:00,92.07,92.09,91.94,92.04,37180.0,92.07,92.09,91.94,92.04,37180.0
2019-12-12 12:10:00,92.05,92.08,91.96,92.0,70511.0,92.05,92.08,91.96,92.0,70511.0
2019-12-12 12:20:00,92.02,92.03,91.9,91.99,23627.0,92.02,92.03,91.9,91.99,23627.0
2019-12-12 12:30:00,91.98,92.1,91.98,92.06,44210.0,91.98,92.1,91.98,92.06,44210.0
2019-12-12 12:40:00,92.08,92.3,92.0,92.25,24975.0,92.08,92.3,92.0,92.25,24975.0
2019-12-12 12:50:00,92.23,92.26,92.14,92.16,27727.0,92.23,92.26,92.14,92.16,27727.0
2019-12-12 13:00:00,92.15,92.19,92.06,92.09,26180.0,92.15,92.19,92.06,92.09,26180.0
2019-12-12 13:10:00,92.04,92.16,92.04,92.1,24658.0,92.04,92.16,92.04,92.1,24658.0
2019-12-12 13:20:00,92.13,92.13,92.01,92.09,14513.0,92.13,92.13,92.01,92.09,14513.0
2019-12-12 13:30:00,92.09,92.13,91.98,92.05,25626.0,92.09,92.13,91.98,92.05,25626.0
2019-12-12 13:40:00,92.05,92.06,91.85,91.94,24761.0,92.05,92.06,91.85,91.94,24761.0
2019-12-12 13:50:00,91.92,91.96,91.72,91.75,50922.0,91.92,91.96,91.72,91.75,50922.0
2019-12-12 14:00:00,91.74,91.78,91.67,91.7,28958.0,91.74,91.78,91.67,91.7,28958.0
2019-12-12 14:10:00,91.71,91.81,91.58,91.71,54258.0,91.71,91.81,91.58,91.71,54258.0
2019-12-12 14:20:00,91.68,91.74,91.66,91.73,28158.0,91.68,91.74,91.66,91.73,28158.0
2019-12-12 14:30:00,91.72,92.29,91.7,92.15,105019.0,91.72,92.29,91.7,92.15,105019.0
2019-12-12 14:40:00,92.15,92.39,92.14,92.38,60703.0,92.15,92.39,92.14,92.38,60703.0
2019-12-12 14:50:00,92.37,92.49,92.23,92.39,50609.0,92.37,92.49,92.23,92.39,50609.0
2019-12-12 15:00:00,92.41,92.7,92.4,92.64,62064.0,92.41,92.7,92.4,92.64,62064.0
2019-12-12 15:10:00,92.63,92.77,92.61,92.75,52952.0,92.63,92.77,92.61,92.75,52952.0
2019-12-12 15:20:00,92.75,92.96,92.75,92.95,72613.0,92.75,92.96,92.75,92.95,72613.0
2019-12-12 15:30:00,92.95,93.0,92.7,92.78,105306.0,92.95,93.0,92.7,92.78,105306.0
2019-12-12 15:40:00,92.78,92.93,92.77,92.82,91754.0,92.78,92.93,92.77,92.82,91754.0
2019-12-12 15:50:00,92.79,92.82,92.55,92.55,200963.0,92.79,92.82,92.55,92.55,200963.0
2019-12-13 09:30:00,92.39,92.69,92.13,92.15,92911.0,92.39,92.69,92.13,92.15,92911.0
2019-12-13 09:40:00,92.15,92.55,91.92,92.35,95312.0,92.15,92.55,91.92,92.35,95312.0
2019-12-13 09:50:00,92.36,92.57,92.2,92.27,110250.0,92.36,92.57,92.2,92.27,110250.0
2019-12-13 10:00:00,92.27,93.25,92.15,93.03,250696.0,92.27,93.25,92.15,93.03,250696.0
2019-12-13 10:10:00,93.06,93.1,92.76,93.0,139898.0,93.06,93.1,92.76,93.0,139898.0
2019-12-13 10:20:00,93.0,93.84,92.95,93.79,300313.0,93.0,93.84,92.95,93.79,300313.0
2019-12-13 10:30:00,93.81,93.92,93.14,93.26,136955.0,93.81,93.92,93.14,93.26,136955.0
2019-12-13 10:40:00,93.3,93.63,93.07,93.59,112642.0,93.3,93.63,93.07,93.59,112642.0
2019-12-13 10:50:00,93.6,93.65,93.01,93.03,94695.0,93.6,93.65,93.01,93.03,94695.0
2019-12-13 11:00:00,93.02,93.23,93.0,93.19,52260.0,93.02,93.23,93.0,93.19,52260.0
2019-12-13 11:10:00,93.17,93.48,93.17,93.38,47992.0,93.17,93.48,93.17,93.38,47992.0
2019-12-13 11:20:00,93.36,93.46,93.2,93.24,63942.0,93.36,93.46,93.2,93.24,63942.0
2019-12-13 11:30:00,93.24,93.29,93.1,93.12,70599.0,93.24,93.29,93.1,93.12,70599.0
2019-12-13 11:40:00,93.15,93.23,93.0,93.08,27163.0,93.15,93.23,93.0,93.08,27163.0
2019-12-13 11:50:00,93.06,93.19,93.06,93.16,24485.0,93.06,93.19,93.06,93.16,24485.0
2019-12-13 12:00:00,93.16,93.54,93.15,93.51,33404.0,93.16,93.54,93.15,93.51,33404.0
2019-12-13 12:10:00,93.51,93.56,93.42,93.48,44158.0,93.51,93.56,93.42,93.48,44158.0
2019-12-13 12:20:00,93.48,93.54,93.19,93.28,28829.0,93.48,93.54,93.19,93.28,28829.0
2019-12-13 12:30:00,93.28,93.3,93.1,93.13,36742.0,93.28,93.3,93.1,93.13,36742.0
2019-12-13 12:40:00,93.12,93.2,93.0,93.09,59154.0,93.12,93.2,93.0,93.09,59154.0
2019-12-13 12:50:00,93.07,93.3,92.94,93.26,29426.0,93.07,93.3,92.94,93.26,29426.0
2019-12-13 13:00:00,93.28,93.36,93.17,93.22,25159.0,93.28,93.36,93.17,93.22,25159.0
2019-12-13 13:10:00,93.23,93.29,93.18,93.24,26125.0,93.23,93.29,93.18,93.24,26125.0
2019-12-13 13:20:00,93.24,93.27,93.04,93.1,16232.0,93.24,93.27,93.04,93.1,16232.0
2019-12-13 13:30:00,93.09,93.21,93.0,93.16,33789.0,93.09,93.21,93.0,93.16,33789.0
2019-12-13 13:40:00,93.18,93.27,93.15,93.25,14366.0,93.18,93.27,93.15,93.25,14366.0
2019-12-13 13:50:00,93.25,93.29,93.14,93.22,16417.0,93.25,93.29,93.14,93.22,16417.0
2019-12-13 14:00:00,93.22,93.32,93.21,93.27,15823.0,93.22,93.32,93.21,93.27,15823.0
2019-12-13 14:10:00,93.26,93.34,93.21,93.24,26201.0,93.26,93.34,93.21,93.24,26201.0
2019-12-13 14:20:00,93.25,93.44,93.17,93.2,49276.0,93.25,93.44,93.17,93.2,49276.0
2019-12-13 14:30:00,93.21,93.41,93.2,93.4,31198.0,93.21,93.41,93.2,93.4,31198.0
2019-12-13 14:40:00,93.39,93.45,93.35,93.43,41618.0,93.39,93.45,93.35,93.43,41618.0
2019-12-13 14:50:00,93.43,93.52,93.37,93.37,39682.0,93.43,93.52,93.37,93.37,39682.0
2019-12-13 15:00:00,93.37,93.4,93.27,93.28,59507.0,93.37,93.4,93.27,93.28,59507.0
2019-12-13 15:10:00,93.3,93.45,93.3,93.43,49656.0,93.3,93.45,93.3,93.43,49656.0
2019-12-13 15:20:00,93.43,93.46,93.38,93.45,42298.0,93.43,93.46,93.38,93.45,42298.0
2019-12-13 15:30:00,93.44,93.57,93.44,93.51,68614.0,93.44,93.57,93.44,93.51,68614.0
2019-12-13 15:40:00,93.52,93.55,93.39,93.45,91464.0,93.52,93.55,93.39,93.45,91464.0
2019-12-13 15:50:00,93.46,93.69,93.46,93.6,293845.0,93.46,93.69,93.46,93.6,293845.0
2019-12-16 09:30:00,94.0,94.04,93.53,93.76,72384.0,94.0,94.04,93.53,93.76,72384.0
2019-12-16 09:40:00,93.76,93.89,93.51,93.54,38836.0,93.76,93.89,93.51,93.54,38836.0
2019-12-16 09:50:00,93.53,93.59,92.99,93.19,89819.0,93.53,93.59,92.99,93.19,89819.0
2019-12-16 10:00:00,93.21,93.21,92.57,92.65,59939.0,93.21,93.21,92.57,92.65,59939.0
2019-12-16 10:10:00,92.68,93.02,92.62,93.02,49432.0,92.68,93.02,92.62,93.02,49432.0
2019-12-16 10:20:00,93.04,93.24,92.98,93.15,43262.0,93.04,93.24,92.98,93.15,43262.0
2019-12-16 10:30:00,93.18,93.35,93.12,93.26,41037.0,93.18,93.35,93.12,93.26,41037.0
2019-12-16 10:40:00,93.24,93.38,93.07,93.07,39758.0,93.24,93.38,93.07,93.07,39758.0
2019-12-16 10:50:00,93.09,93.36,93.06,93.34,48566.0,93.09,93.36,93.06,93.34,48566.0
2019-12-16 11:00:00,93.34,93.38,93.23,93.35,30468.0,93.34,93.38,93.23,93.35,30468.0
2019-12-16 11:10:00,93.33,93.39,93.2,93.2,22818.0,93.33,93.39,93.2,93.2,22818.0
2019-12-16 11:20:00,93.18,93.33,93.08,93.27,27939.0,93.18,93.33,93.08,93.27,27939.0
2019-12-16 11:30:00,93.22,93.46,93.21,93.41,32531.0,93.22,93.46,93.21,93.41,32531.0
2019-12-16 11:40:00,93.41,93.43,93.32,93.32,14615.0,93.41,93.43,93.32,93.32,14615.0
2019-12-16 11:50:00,93.32,93.48,93.31,93.42,23754.0,93.32,93.48,93.31,93.42,23754.0
2019-12-16 12:00:00,93.43,93.59,93.43,93.58,21474.0,93.43,93.59,93.43,93.58,21474.0
2019-12-16 12:10:00,93.59,93.77,93.56,93.77,27915.0,93.59,93.77,93.56,93.77,27915.0
2019-12-16 12:20:00,93.79,93.98,93.78,93.82,41726.0,93.79,93.98,93.78,93.82,41726.0
2019-12-16 12:30:00,93.82,93.91,93.78,93.89,24902.0,93.82,93.91,93.78,93.89,24902.0
2019-12-16 12:40:00,93.87,93.88,93.67,93.69,23819.0,93.87,93.88,93.67,93.69,23819.0
2019-12-16 12:50:00,93.72,93.9,93.7,93.89,28133.0,93.72,93.9,93.7,93.89,28133.0
2019-12-16 13:00:00,93.87,93.99,93.87,93.88,33188.0,93.87,93.99,93.87,93.88,33188.0
2019-12-16 13:10:00,93.91,94.03,93.9,94.03,48883.0,93.91,94.03,93.9,94.03,48883.0
2019-12-16 13:20:00,94.04,94.25,94.04,94.2,131808.0,94.04,94.25,94.04,94.2,131808.0
2019-12-16 13:30:00,94.2,94.2,94.06,94.1,35835.0,94.2,94.2,94.06,94.1,35835.0
2019-12-16 13:40:00,94.1,94.11,94.02,94.08,45325.0,94.1,94.11,94.02,94.08,45325.0
2019-12-16 13:50:00,94.09,94.1,93.79,93.87,44455.0,94.09,94.1,93.79,93.87,44455.0
2019-12-16 14:00:00,93.88,93.97,93.85,93.94,49959.0,93.88,93.97,93.85,93.94,49959.0
2019-12-16 14:10:00,93.94,94.0,93.91,93.98,42956.0,93.94,94.0,93.91,93.98,42956.0
2019-12-16 14:20:00,93.97,94.14,93.97,94.14,43266.0,93.97,94.14,93.97,94.14,43266.0
2019-12-16 14:30:00,94.14,94.2,94.1,94.17,41837.0,94.14,94.2,94.1,94.17,41837.0
2019-12-16 14:40:00,94.19,94.26,94.12,94.2,45642.0,94.19,94.26,94.12,94.2,45642.0
2019-12-16 14:50:00,94.21,94.25,94.16,94.21,47277.0,94.21,94.25,94.16,94.21,47277.0
2019-12-16 15:00:00,94.2,94.38,94.2,94.31,75501.0,94.2,94.38,94.2,94.31,75501.0
2019-12-16 15:10:00,94.3,94.43,94.28,94.28,61195.0,94.3,94.43,94.28,94.28,61195.0
2019-12-16 15:20:00,94.27,94.45,94.16,94.41,95803.0,94.27,94.45,94.16,94.41,95803.0
2019-12-16 15:30:00,94.41,94.57,94.37,94.52,98146.0,94.41,94.57,94.37,94.52,98146.0
2019-12-16 15:40:00,94.53,94.55,94.39,94.44,133529.0,94.53,94.55,94.39,94.44,133529.0
2019-12-16 15:50:00,94.44,94.55,94.12,94.23,325377.0,94.44,94.55,94.12,94.23,325377.0
2019-12-17 09:30:00,94.46,94.94,94.01,94.42,91909.0,94.46,94.94,94.01,94.42,91909.0
2019-12-17 09:40:00,94.36,94.41,93.94,94.21,45076.0,94.36,94.41,93.94,94.21,45076.0
2019-12-17 09:50:00,94.23,94.34,94.05,94.28,46915.0,94.23,94.34,94.05,94.28,46915.0
2019-12-17 10:00:00,94.27,94.37,94.04,94.13,27320.0,94.27,94.37,94.04,94.13,27320.0
2019-12-17 10:10:00,94.14,94.19,93.96,94.07,50922.0,94.14,94.19,93.96,94.07,50922.0
2019-12-17 10:20:00,94.07,94.08,93.59,93.84,36776.0,94.07,94.08,93.59,93.84,36776.0
2019-12-17 10:30:00,93.84,93.89,93.72,93.72,26141.0,93.84,93.89,93.72,93.72,26141.0
2019-12-17 10:40:00,93.73,93.83,93.53,93.6,34459.0,93.73,93.83,93.53,93.6,34459.0
2019-12-17 10:50:00,93.62,93.66,93.32,93.36,32450.0,93.62,93.66,93.32,93.36,32450.0
2019-12-17 11:00:00,93.39,93.46,93.27,93.38,36747.0,93.39,93.46,93.27,93.38,36747.0
2019-12-17 11:10:00,93.39,93.42,93.19,93.24,29334.0,93.39,93.42,93.19,93.24,29334.0
2019-12-17 11:20:00,93.26,93.54,93.25,93.5,66582.0,93.26,93.54,93.25,93.5,66582.0
2019-12-17 11:30:00,93.5,93.54,93.39,93.46,31289.0,93.5,93.54,93.39,93.46,31289.0
2019-12-17 11:40:00,93.44,93.48,93.29,93.33,30927.0,93.44,93.48,93.29,93.33,30927.0
2019-12-17 11:50:00,93.31,93.42,93.22,93.22,24279.0,93.31,93.42,93.22,93.22,24279.0
2019-12-17 12:00:00,93.25,93.35,93.14,93.14,36532.0,93.25,93.35,93.14,93.14,36532.0
2019-12-17 12:10:00,93.14,93.16,92.97,93.03,46494.0,93.14,93.16,92.97,93.03,46494.0
2019-12-17 12:20:00,93.03,93.06,92.94,92.97,36639.0,93.03,93.06,92.94,92.97,36639.0
2019-12-17 12:30:00,92.97,93.06,92.93,93.01,25525.0,92.97,93.06,92.93,93.01,25525.0
2019-12-17 12:40:00,93.02,93.27,92.99,93.12,26498.0,93.02,93.27,92.99,93.12,26498.0
2019-12-17 12:50:00,93.12,93.55,93.11,93.44,35971.0,93.12,93.55,93.11,93.44,35971.0
2019-12-17 13:00:00,93.47,93.53,93.27,93.28,41528.0,93.47,93.53,93.27,93.28,41528.0
2019-12-17 13:10:00,93.29,93.29,93.14,93.15,13885.0,93.29,93.29,93.14,93.15,13885.0
2019-12-17 13:20:00,93.16,93.27,93.12,93.14,28629.0,93.16,93.27,93.12,93.14,28629.0
2019-12-17 13:30:00,93.14,93.21,93.13,93.21,14147.0,93.14,93.21,93.13,93.21,14147.0
2019-12-17 13:40:00,93.2,93.25,92.98,93.02,33943.0,93.2,93.25,92.98,93.02,33943.0
2019-12-17 13:50:00,93.04,93.29,93.02,93.29,41763.0,93.04,93.29,93.02,93.29,41763.0
2019-12-17 14:00:00,93.3,93.46,93.2,93.2,33010.0,93.3,93.46,93.2,93.2,33010.0
2019-12-17 14:10:00,93.19,93.29,93.15,93.17,33219.0,93.19,93.29,93.15,93.17,33219.0
2019-12-17 14:20:00,93.18,93.24,93.1,93.14,32454.0,93.18,93.24,93.1,93.14,32454.0
2019-12-17 14:30:00,93.15,93.21,93.06,93.11,38063.0,93.15,93.21,93.06,93.11,38063.0
2019-12-17 14:40:00,93.1,93.11,92.93,92.94,48909.0,93.1,93.11,92.93,92.94,48909.0
2019-12-17 14:50:00,92.95,92.95,92.78,92.79,54789.0,92.95,92.95,92.78,92.79,54789.0
2019-12-17 15:00:00,92.78,92.85,92.6,92.71,52309.0,92.78,92.85,92.6,92.71,52309.0
2019-12-17 15:10:00,92.72,92.72,92.53,92.61,77032.0,92.72,92.72,92.53,92.61,77032.0
2019-12-17 15:20:00,92.61,92.68,92.52,92.52,44269.0,92.61,92.68,92.52,92.52,44269.0
2019-12-17 15:30:00,92.53,92.54,92.34,92.34,88505.0,92.53,92.54,92.34,92.34,88505.0
2019-12-17 15:40:00,92.35,92.48,92.31,92.4,91346.0,92.35,92.48,92.31,92.4,91346.0
2019-12-17 15:50:00,92.4,92.42,92.02,92.03,348315.0,92.4,92.42,92.02,92.03,348315.0
2019-12-18 09:30:00,92.32,92.38,91.61,91.62,52930.0,92.32,92.38,91.61,91.62,52930.0
2019-12-18 09:40:00,91.62,91.66,91.14,91.46,87624.0,91.62,91.66,91.14,91.46,87624.0
2019-12-18 09:50:00,91.48,91.7,91.35,91.49,43791.0,91.48,91.7,91.35,91.49,43791.0
2019-12-18 10:00:00,91.49,91.83,91.44,91.61,75982.0,91.49,91.83,91.44,91.61,75982.0
2019-12-18 10:10:00,91.61,91.68,91.39,91.43,86181.0,91.61,91.68,91.39,91.43,86181.0
2019-12-18 10:20:00,91.44,91.67,91.4,91.4,56117.0,91.44,91.67,91.4,91.4,56117.0
2019-12-18 10:30:00,91.4,91.58,91.35,91.42,75784.0,91.4,91.58,91.35,91.42,75784.0
2019-12-18 10:40:00,91.42,91.74,91.41,91.67,58729.0,91.42,91.74,91.41,91.67,58729.0
2019-12-18 10:50:00,91.68,91.83,91.55,91.56,35816.0,91.68,91.83,91.55,91.56,35816.0
2019-12-18 11:00:00,91.57,91.95,91.54,91.88,35178.0,91.57,91.95,91.54,91.88,35178.0
2019-12-18 11:10:00,91.88,91.95,91.82,91.87,32682.0,91.88,91.95,91.82,91.87,32682.0
2019-12-18 11:20:00,91.89,91.96,91.85,91.89,35574.0,91.89,91.96,91.85,91.89,35574.0
2019-12-18 11:30:00,91.89,91.98,91.86,91.91,36599.0,91.89,91.98,91.86,91.91,36599.0
2019-12-18 11:40:00,91.92,92.01,91.87,91.98,35464.0,91.92,92.01,91.87,91.98,35464.0
2019-12-18 11:50:00,91.98,92.05,91.94,91.94,38509.0,91.98,92.05,91.94,91.94,38509.0
2019-12-18 12:00:00,91.94,92.25,91.89,92.25,56244.0,91.94,92.25,91.89,92.25,56244.0
2019-12-18 12:10:00,92.25,92.25,92.06,92.06,19860.0,92.25,92.25,92.06,92.06,19860.0
2019-12-18 12:20:00,92.08,92.23,92.08,92.18,23519.0,92.08,92.23,92.08,92.18,23519.0
2019-12-18 12:30:00,92.18,92.23,92.09,92.19,20211.0,92.18,92.23,92.09,92.19,20211.0
2019-12-18 12:40:00,92.18,92.23,92.1,92.16,18750.0,92.18,92.23,92.1,92.16,18750.0
2019-12-18 12:50:00,92.14,92.17,92.02,92.11,21355.0,92.14,92.17,92.02,92.11,21355.0
2019-12-18 13:00:00,92.12,92.18,92.05,92.12,20744.0,92.12,92.18,92.05,92.12,20744.0
2019-12-18 13:10:00,92.13,92.16,91.99,92.04,22194.0,92.13,92.16,91.99,92.04,22194.0
2019-12-18 13:20:00,92.04,92.09,91.95,92.02,20059.0,92.04,92.09,91.95,92.02,20059.0
2019-12-18 13:30:00,92.01,92.02,91.91,91.99,17547.0,92.01,92.02,91.91,91.99,17547.0
2019-12-18 13:40:00,91.99,91.99,91.88,91.92,15830.0,91.99,91.99,91.88,91.92,15830.0
2019-12-18 13:50:00,91.92,91.98,91.86,91.87,15385.0,91.92,91.98,91.86,91.87,15385.0
2019-12-18 14:00:00,91.92,92.08,91.91,92.01,17148.0,91.92,92.08,91.91,92.01,17148.0
2019-12-18 14:10:00,92.02,92.03,91.88,91.93,27719.0,92.02,92.03,91.88,91.93,27719.0
2019-12-18 14:20:00,91.93,91.98,91.9,91.92,27216.0,91.93,91.98,91.9,91.92,27216.0
2019-12-18 14:30:00,91.93,91.94,91.84,91.86,37860.0,91.93,91.94,91.84,91.86,37860.0
2019-12-18 14:40:00,91.87,92.06,91.86,91.98,29489.0,91.87,92.06,91.86,91.98,29489.0
2019-12-18 14:50:00,91.96,92.01,91.89,91.98,31630.0,91.96,92.01,91.89,91.98,31630.0
2019-12-18 15:00:00,91.98,92.01,91.91,91.94,40445.0,91.98,92.01,91.91,91.94,40445.0
2019-12-18 15:10:00,91.96,91.96,91.78,91.82,39209.0,91.96,91.96,91.78,91.82,39209.0
2019-12-18 15:20:00,91.85,91.88,91.79,91.83,38426.0,91.85,91.88,91.79,91.83,38426.0
2019-12-18 15:30:00,91.84,91.86,91.73,91.86,42442.0,91.84,91.86,91.73,91.86,42442.0
2019-12-18 15:40:00,91.86,91.96,91.86,91.92,41372.0,91.86,91.96,91.86,91.92,41372.0
2019-12-18 15:50:00,91.91,91.96,91.81,91.84,170481.0,91.91,91.96,91.81,91.84,170481.0
2019-12-19 09:30:00,91.87,92.0,91.52,91.96,87386.0,91.87,92.0,91.52,91.96,87386.0
2019-12-19 09:40:00,92.0,92.25,91.9,92.18,24060.0,92.0,92.25,91.9,92.18,24060.0
2019-12-19 09:50:00,92.15,92.47,92.14,92.34,38897.0,92.15,92.47,92.14,92.34,38897.0
2019-12-19 10:00:00,92.33,92.45,92.25,92.39,15615.0,92.33,92.45,92.25,92.39,15615.0
2019-12-19 10:10:00,92.41,92.62,92.39,92.47,36105.0,92.41,92.62,92.39,92.47,36105.0
2019-12-19 10:20:00,92.46,92.48,92.36,92.46,15353.0,92.46,92.48,92.36,92.46,15353.0
2019-12-19 10:30:00,92.46,92.57,92.35,92.53,34820.0,92.46,92.57,92.35,92.53,34820.0
2019-12-19 10:40:00,92.56,92.6,92.41,92.48,26987.0,92.56,92.6,92.41,92.48,26987.0
2019-12-19 10:50:00,92.5,92.59,92.46,92.5,21047.0,92.5,92.59,92.46,92.5,21047.0
2019-12-19 11:00:00,92.52,92.64,92.51,92.58,21374.0,92.52,92.64,92.51,92.58,21374.0
2019-12-19 11:10:00,92.59,92.61,92.51,92.54,11949.0,92.59,92.61,92.51,92.54,11949.0
2019-12-19 11:20:00,92.54,92.62,92.52,92.53,27368.0,92.54,92.62,92.52,92.53,27368.0
2019-12-19 11:30:00,92.53,92.58,92.36,92.36,27978.0,92.53,92.58,92.36,92.36,27978.0
2019-12-19 11:40:00,92.38,92.41,92.3,92.31,35590.0,92.38,92.41,92.3,92.31,35590.0
2019-12-19 11:50:00,92.31,92.33,92.25,92.29,19012.0,92.31,92.33,92.25,92.29,19012.0
2019-12-19 12:00:00,92.29,92.29,92.15,92.17,27419.0,92.29,92.29,92.15,92.17,27419.0
2019-12-19 12:10:00,92.15,92.2,92.1,92.16,19860.0,92.15,92.2,92.1,92.16,19860.0
2019-12-19 12:20:00,92.16,92.16,91.97,92.03,41753.0,92.16,92.16,91.97,92.03,41753.0
2019-12-19 12:30:00,92.03,92.25,92.02,92.21,59543.0,92.03,92.25,92.02,92.21,59543.0
2019-12-19 12:40:00,92.2,92.23,92.14,92.2,12376.0,92.2,92.23,92.14,92.2,12376.0
2019-12-19 12:50:00,92.21,92.25,92.14,92.14,12004.0,92.21,92.25,92.14,92.14,12004.0
2019-12-19 13:00:00,92.17,92.24,92.15,92.19,35363.0,92.17,92.24,92.15,92.19,35363.0
2019-12-19 13:10:00,92.19,92.21,92.01,92.03,18898.0,92.19,92.21,92.01,92.03,18898.0
2019-12-19 13:20:00,92.03,92.21,92.02,92.2,26156.0,92.03,92.21,92.02,92.2,26156.0
2019-12-19 13:30:00,92.2,92.22,92.1,92.19,40012.0,92.2,92.22,92.1,92.19,40012.0
2019-12-19 13:40:00,92.21,92.21,91.99,91.99,13675.0,92.21,92.21,91.99,91.99,13675.0
2019-12-19 13:50:00,91.99,92.05,91.93,92.03,20115.0,91.99,92.05,91.93,92.03,20115.0
2019-12-19 14:00:00,92.03,92.14,92.03,92.1,42358.0,92.03,92.14,92.03,92.1,42358.0
2019-12-19 14:10:00,92.08,92.09,92.02,92.02,15161.0,92.08,92.09,92.02,92.02,15161.0
2019-12-19 14:20:00,92.03,92.04,91.95,91.97,18646.0,92.03,92.04,91.95,91.97,18646.0
2019-12-19 14:30:00,91.97,92.0,91.91,91.91,16921.0,91.97,92.0,91.91,91.91,16921.0
2019-12-19 14:40:00,91.91,91.91,91.77,91.81,48120.0,91.91,91.91,91.77,91.81,48120.0
2019-12-19 14:50:00,91.84,91.88,91.79,91.87,29688.0,91.84,91.88,91.79,91.87,29688.0
2019-12-19 15:00:00,91.86,92.0,91.83,91.89,55153.0,91.86,92.0,91.83,91.89,55153.0
2019-12-19 15:10:00,91.91,91.98,91.89,91.93,32872.0,91.91,91.98,91.89,91.93,32872.0
2019-12-19 15:20:00,91.92,92.03,91.92,91.97,23362.0,91.92,92.03,91.92,91.97,23362.0
2019-12-19 15:30:00,91.97,92.05,91.92,91.92,27949.0,91.97,92.05,91.92,91.92,27949.0
2019-12-19 15:40:00,91.94,92.15,91.86,91.88,117346.0,91.94,92.15,91.86,91.88,117346.0
2019-12-19 15:50:00,91.89,92.15,91.89,92.11,213549.0,91.89,92.15,91.89,92.11,213549.0
2019-12-20 09:30:00,92.52,92.85,92.09,92.74,368938.0,92.52,92.85,92.09,92.74,368938.0
2019-12-20 09:40:00,92.73,92.95,92.66,92.93,29236.0,92.73,92.95,92.66,92.93,29236.0
2019-12-20 09:50:00,92.9,92.95,92.83,92.85,27226.0,92.9,92.95,92.83,92.85,27226.0
2019-12-20 10:00:00,92.86,92.98,92.76,92.94,15874.0,92.86,92.98,92.76,92.94,15874.0
2019-12-20 10:10:00,92.97,92.97,92.72,92.85,29335.0,92.97,92.97,92.72,92.85,29335.0
2019-12-20 10:20:00,92.86,92.99,92.84,92.99,39027.0,92.86,92.99,92.84,92.99,39027.0
2019-12-20 10:30:00,92.94,93.33,92.94,93.2,96748.0,92.94,93.33,92.94,93.2,96748.0
2019-12-20 10:40:00,93.18,93.19,93.05,93.1,9379.0,93.18,93.19,93.05,93.1,9379.0
2019-12-20 10:50:00,93.09,93.2,92.95,93.15,54896.0,93.09,93.2,92.95,93.15,54896.0
2019-12-20 11:00:00,93.16,93.19,93.04,93.14,10184.0,93.16,93.19,93.04,93.14,10184.0
2019-12-20 11:10:00,93.14,93.15,92.85,92.85,9922.0,93.14,93.15,92.85,92.85,9922.0
2019-12-20 11:20:00,92.87,92.88,92.73,92.76,15917.0,92.87,92.88,92.73,92.76,15917.0
2019-12-20 11:30:00,92.77,93.02,92.77,93.02,13435.0,92.77,93.02,92.77,93.02,13435.0
2019-12-20 11:40:00,93.04,93.05,92.9,92.9,7939.0,93.04,93.05,92.9,92.9,7939.0
2019-12-20 11:50:00,92.9,92.91,92.78,92.87,9895.0,92.9,92.91,92.78,92.87,9895.0
2019-12-20 12:00:00,92.87,93.07,92.83,93.05,20495.0,92.87,93.07,92.83,93.05,20495.0
2019-12-20 12:10:00,93.06,93.35,93.06,93.32,37299.0,93.06,93.35,93.06,93.32,37299.0
2019-12-20 12:20:00,93.33,93.47,93.3,93.37,34818.0,93.33,93.47,93.3,93.37,34818.0
2019-12-20 12:30:00,93.4,93.42,93.25,93.33,28806.0,93.4,93.42,93.25,93.33,28806.0
2019-12-20 12:40:00,93.32,93.6,93.32,93.6,48046.0,93.32,93.6,93.32,93.6,48046.0
2019-12-20 12:50:00,93.6,93.71,93.54,93.71,21335.0,93.6,93.71,93.54,93.71,21335.0
2019-12-20 13:00:00,93.7,93.71,93.59,93.6,23261.0,93.7,93.71,93.59,93.6,23261.0
2019-12-20 13:10:00,93.59,93.61,93.25,93.3,32730.0,93.59,93.61,93.25,93.3,32730.0
2019-12-20 13:20:00,93.28,93.52,93.25,93.48,50856.0,93.28,93.52,93.25,93.48,50856.0
2019-12-20 13:30:00,93.47,93.53,93.46,93.53,13671.0,93.47,93.53,93.46,93.53,13671.0
2019-12-20 13:40:00,93.51,93.65,93.48,93.6,25783.0,93.51,93.65,93.48,93.6,25783.0
2019-12-20 13:50:00,93.59,93.66,93.51,93.55,18124.0,93.59,93.66,93.51,93.55,18124.0
2019-12-20 14:00:00,93.54,93.64,93.54,93.62,24427.0,93.54,93.64,93.54,93.62,24427.0
2019-12-20 14:10:00,93.61,93.64,93.55,93.62,24897.0,93.61,93.64,93.55,93.62,24897.0
2019-12-20 14:20:00,93.61,93.63,93.55,93.6,38341.0,93.61,93.63,93.55,93.6,38341.0
2019-12-20 14:30:00,93.6,93.61,93.5,93.5,26215.0,93.6,93.61,93.5,93.5,26215.0
2019-12-20 14:40:00,93.48,93.48,93.35,93.48,36680.0,93.48,93.48,93.35,93.48,36680.0
2019-12-20 14:50:00,93.48,93.6,93.47,93.56,24929.0,93.48,93.6,93.47,93.56,24929.0
2019-12-20 15:00:00,93.55,93.57,93.48,93.5,23684.0,93.55,93.57,93.48,93.5,23684.0
2019-12-20 15:10:00,93.5,93.57,93.48,93.56,20757.0,93.5,93.57,93.48,93.56,20757.0
2019-12-20 15:20:00,93.56,93.62,93.44,93.6,53926.0,93.56,93.62,93.44,93.6,53926.0
2019-12-20 15:30:00,93.58,93.75,93.57,93.69,59467.0,93.58,93.75,93.57,93.69,59467.0
2019-12-20 15:40:00,93.69,93.85,93.67,93.81,87045.0,93.69,93.85,93.67,93.81,87045.0
2019-12-20 15:50:00,93.81,94.12,93.74,94.06,462725.0,93.81,94.12,93.74,94.06,462725.0
2019-12-23 09:30:00,94.16,94.5,93.81,93.88,45222.0,94.16,94.5,93.81,93.88,45222.0
2019-12-23 09:40:00,93.87,94.19,93.8,93.8,24285.0,93.87,94.19,93.8,93.8,24285.0
2019-12-23 09:50:00,93.82,93.87,93.46,93.65,22298.0,93.82,93.87,93.46,93.65,22298.0
2019-12-23 10:00:00,93.68,93.72,93.15,93.15,36560.0,93.68,93.72,93.15,93.15,36560.0
2019-12-23 10:10:00,93.18,93.33,93.0,93.28,49297.0,93.18,93.33,93.0,93.28,49297.0
2019-12-23 10:20:00,93.28,93.28,92.94,92.94,79846.0,93.28,93.28,92.94,92.94,79846.0
2019-12-23 10:30:00,92.96,93.14,92.88,93.09,84038.0,92.96,93.14,92.88,93.09,84038.0
2019-12-23 10:40:00,93.07,93.1,92.79,92.83,68878.0,93.07,93.1,92.79,92.83,68878.0
2019-12-23 10:50:00,92.82,93.13,92.81,93.05,54077.0,92.82,93.13,92.81,93.05,54077.0
2019-12-23 11:00:00,93.06,93.24,93.06,93.2,27237.0,93.06,93.24,93.06,93.2,27237.0
2019-12-23 11:10:00,93.2,93.24,93.1,93.15,27975.0,93.2,93.24,93.1,93.15,27975.0
2019-12-23 11:20:00,93.14,93.17,93.03,93.08,11450.0,93.14,93.17,93.03,93.08,11450.0
2019-12-23 11:30:00,93.08,93.2,93.07,93.14,23897.0,93.08,93.2,93.07,93.14,23897.0
2019-12-23 11:40:00,93.16,93.21,93.14,93.17,31497.0,93.16,93.21,93.14,93.17,31497.0
2019-12-23 11:50:00,93.17,93.22,93.08,93.18,29355.0,93.17,93.22,93.08,93.18,29355.0
2019-12-23 12:00:00,93.18,93.21,93.09,93.15,45836.0,93.18,93.21,93.09,93.15,45836.0
2019-12-23 12:10:00,93.11,93.16,93.05,93.1,11136.0,93.11,93.16,93.05,93.1,11136.0
2019-12-23 12:20:00,93.08,93.14,93.04,93.11,12421.0,93.08,93.14,93.04,93.11,12421.0
2019-12-23 12:30:00,93.09,93.1,93.03,93.03,9887.0,93.09,93.1,93.03,93.03,9887.0
2019-12-23 12:40:00,93.03,93.09,92.96,93.0,47442.0,93.03,93.09,92.96,93.0,47442.0
2019-12-23 12:50:00,93.0,93.04,92.96,93.03,8454.0,93.0,93.04,92.96,93.03,8454.0
2019-12-23 13:00:00,93.03,93.07,93.0,93.01,36494.0,93.03,93.07,93.0,93.01,36494.0
2019-12-23 13:10:00,93.03,93.06,92.98,93.02,54995.0,93.03,93.06,92.98,93.02,54995.0
2019-12-23 13:20:00,93.02,93.06,93.0,93.03,17077.0,93.02,93.06,93.0,93.03,17077.0
2019-12-23 13:30:00,93.04,93.07,92.88,92.88,40033.0,93.04,93.07,92.88,92.88,40033.0
2019-12-23 13:40:00,92.88,92.9,92.56,92.58,81824.0,92.88,92.9,92.56,92.58,81824.0
2019-12-23 13:50:00,92.59,92.74,92.56,92.58,44268.0,92.59,92.74,92.56,92.58,44268.0
2019-12-23 14:00:00,92.58,92.61,92.5,92.54,21763.0,92.58,92.61,92.5,92.54,21763.0
2019-12-23 14:10:00,92.53,92.59,92.48,92.5,18942.0,92.53,92.59,92.48,92.5,18942.0
2019-12-23 14:20:00,92.49,92.57,92.47,92.49,58600.0,92.49,92.57,92.47,92.49,58600.0
2019-12-23 14:30:00,92.5,92.54,92.47,92.5,39925.0,92.5,92.54,92.47,92.5,39925.0
2019-12-23 14:40:00,92.49,92.57,92.47,92.53,51614.0,92.49,92.57,92.47,92.53,51614.0
2019-12-23 14:50:00,92.52,92.54,92.4,92.46,53167.0,92.52,92.54,92.4,92.46,53167.0
2019-12-23 15:00:00,92.45,92.53,92.39,92.4,31572.0,92.45,92.53,92.39,92.4,31572.0
2019-12-23 15:10:00,92.4,92.44,92.3,92.43,36739.0,92.4,92.44,92.3,92.43,36739.0
2019-12-23 15:20:00,92.42,92.44,92.34,92.35,25846.0,92.42,92.44,92.34,92.35,25846.0
2019-12-23 15:30:00,92.35,92.46,92.3,92.42,29390.0,92.35,92.46,92.3,92.42,29390.0
2019-12-23 15:40:00,92.44,92.54,92.42,92.48,41762.0,92.44,92.54,92.42,92.48,41762.0
2019-12-23 15:50:00,92.5,92.54,92.36,92.43,160468.0,92.5,92.54,92.36,92.43,160468.0
2019-12-24 09:30:00,92.76,93.03,92.63,92.95,42763.0,92.76,93.03,92.63,92.95,42763.0
2019-12-24 09:40:00,92.94,92.98,92.69,92.69,36261.0,92.94,92.98,92.69,92.69,36261.0
2019-12-24 09:50:00,92.7,92.96,92.46,92.93,82761.0,92.7,92.96,92.46,92.93,82761.0
2019-12-24 10:00:00,92.89,93.15,92.88,93.15,29807.0,92.89,93.15,92.88,93.15,29807.0
2019-12-24 10:10:00,93.14,93.17,93.05,93.07,20995.0,93.14,93.17,93.05,93.07,20995.0
2019-12-24 10:20:00,93.07,93.1,92.99,93.03,45825.0,93.07,93.1,92.99,93.03,45825.0
2019-12-24 10:30:00,93.01,93.07,92.99,93.02,33084.0,93.01,93.07,92.99,93.02,33084.0
2019-12-24 10:40:00,93.04,93.39,93.0,93.0,110964.0,93.04,93.39,93.0,93.0,110964.0
2019-12-24 10:50:00,93.0,93.04,92.83,92.93,18058.0,93.0,93.04,92.83,92.93,18058.0
2019-12-24 11:00:00,92.94,92.94,92.76,92.78,11735.0,92.94,92.94,92.76,92.78,11735.0
2019-12-24 11:10:00,92.79,93.0,92.77,92.94,9515.0,92.79,93.0,92.77,92.94,9515.0
2019-12-24 11:20:00,92.93,92.99,92.92,92.96,7313.0,92.93,92.99,92.92,92.96,7313.0
2019-12-24 11:30:00,92.99,93.12,92.93,93.07,14107.0,92.99,93.12,92.93,93.07,14107.0
2019-12-24 11:40:00,93.07,93.19,93.06,93.07,13197.0,93.07,93.19,93.06,93.07,13197.0
2019-12-24 11:50:00,93.04,93.15,93.03,93.09,19329.0,93.04,93.15,93.03,93.09,19329.0
2019-12-24 12:00:00,93.09,93.14,93.05,93.05,16141.0,93.09,93.14,93.05,93.05,16141.0
2019-12-24 12:10:00,93.06,93.13,93.06,93.12,13713.0,93.06,93.13,93.06,93.12,13713.0
2019-12-24 12:20:00,93.13,93.16,92.97,92.97,23250.0,93.13,93.16,92.97,92.97,23250.0
2019-12-24 12:30:00,92.96,93.14,92.92,93.1,27015.0,92.96,93.14,92.92,93.1,27015.0
2019-12-24 12:40:00,93.09,93.1,93.02,93.1,17041.0,93.09,93.1,93.02,93.1,17041.0
2019-12-24 12:50:00,93.09,93.25,92.99,93.22,131348.0,93.09,93.25,92.99,93.22,131348.0
2019-12-26 09:30:00,93.3,93.3,92.72,92.77,31991.0,93.3,93.3,92.72,92.77,31991.0
2019-12-26 09:40:00,92.75,92.97,92.73,92.97,10864.0,92.75,92.97,92.73,92.97,10864.0
2019-12-26 09:50:00,92.95,92.95,92.59,92.64,24153.0,92.95,92.95,92.59,92.64,24153.0
2019-12-26 10:00:00,92.67,92.68,92.46,92.58,21410.0,92.67,92.68,92.46,92.58,21410.0
2019-12-26 10:10:00,92.58,92.76,92.55,92.64,7087.0,92.58,92.76,92.55,92.64,7087.0
2019-12-26 10:20:00,92.64,92.65,92.39,92.48,44197.0,92.64,92.65,92.39,92.48,44197.0
2019-12-26 10:30:00,92.49,92.55,92.42,92.45,17382.0,92.49,92.55,92.42,92.45,17382.0
2019-12-26 10:40:00,92.44,92.45,92.3,92.34,26936.0,92.44,92.45,92.3,92.34,26936.0
2019-12-26 10:50:00,92.36,92.5,92.32,92.32,34142.0,92.36,92.5,92.32,92.32,34142.0
2019-12-26 11:00:00,92.31,92.34,92.21,92.32,40230.0,92.31,92.34,92.21,92.32,40230.0
2019-12-26 11:10:00,92.32,92.39,92.07,92.12,60592.0,92.32,92.39,92.07,92.12,60592.0
2019-12-26 11:20:00,92.11,92.13,92.01,92.1,75072.0,92.11,92.13,92.01,92.1,75072.0
2019-12-26 11:30:00,92.08,92.25,92.06,92.22,36248.0,92.08,92.25,92.06,92.22,36248.0
2019-12-26 11:40:00,92.23,92.27,92.07,92.11,37512.0,92.23,92.27,92.07,92.11,37512.0
2019-12-26 11:50:00,92.11,92.12,92.0,92.05,62136.0,92.11,92.12,92.0,92.05,62136.0
2019-12-26 12:00:00,92.05,92.05,91.91,91.95,55531.0,92.05,92.05,91.91,91.95,55531.0
2019-12-26 12:10:00,91.96,91.99,91.83,91.93,24853.0,91.96,91.99,91.83,91.93,24853.0
2019-12-26 12:20:00,91.91,91.99,91.89,91.95,16294.0,91.91,91.99,91.89,91.95,16294.0
2019-12-26 12:30:00,91.95,92.02,91.94,91.98,19816.0,91.95,92.02,91.94,91.98,19816.0
2019-12-26 12:40:00,91.98,92.02,91.92,91.98,21509.0,91.98,92.02,91.92,91.98,21509.0
2019-12-26 12:50:00,91.97,92.01,91.92,91.94,27363.0,91.97,92.01,91.92,91.94,27363.0
2019-12-26 13:00:00,91.96,91.99,91.9,91.93,16398.0,91.96,91.99,91.9,91.93,16398.0
2019-12-26 13:10:00,91.91,91.95,91.91,91.94,6626.0,91.91,91.95,91.91,91.94,6626.0
2019-12-26 13:20:00,91.95,92.18,91.94,92.03,73427.0,91.95,92.18,91.94,92.03,73427.0
2019-12-26 13:30:00,92.07,92.15,92.03,92.13,12673.0,92.07,92.15,92.03,92.13,12673.0
2019-12-26 13:40:00,92.13,92.26,92.1,92.14,37341.0,92.13,92.26,92.1,92.14,37341.0
2019-12-26 13:50:00,92.13,92.22,92.11,92.2,8623.0,92.13,92.22,92.11,92.2,8623.0
2019-12-26 14:00:00,92.22,92.22,92.1,92.14,29227.0,92.22,92.22,92.1,92.14,29227.0
2019-12-26 14:10:00,92.16,92.16,92.0,92.05,13420.0,92.16,92.16,92.0,92.05,13420.0
2019-12-26 14:20:00,92.06,92.08,91.95,91.97,14930.0,92.06,92.08,91.95,91.97,14930.0
2019-12-26 14:30:00,91.98,92.03,91.88,91.97,19345.0,91.98,92.03,91.88,91.97,19345.0
2019-12-26 14:40:00,91.95,91.99,91.9,91.95,11249.0,91.95,91.99,91.9,91.95,11249.0
2019-12-26 14:50:00,91.94,92.01,91.85,91.89,15472.0,91.94,92.01,91.85,91.89,15472.0
2019-12-26 15:00:00,91.87,91.96,91.85,91.92,27445.0,91.87,91.96,91.85,91.92,27445.0
2019-12-26 15:10:00,91.91,91.97,91.9,91.94,14427.0,91.91,91.97,91.9,91.94,14427.0
2019-12-26 15:20:00,91.92,92.0,91.92,91.95,9882.0,91.92,92.0,91.92,91.95,9882.0
2019-12-26 15:30:00,91.95,92.12,91.92,92.12,27896.0,91.95,92.12,91.92,92.12,27896.0
2019-12-26 15:40:00,92.12,92.17,92.06,92.07,32347.0,92.12,92.17,92.06,92.07,32347.0
2019-12-26 15:50:00,92.08,92.25,92.04,92.08,142852.0,92.08,92.25,92.04,92.08,142852.0
2019-12-27 09:30:00,92.13,92.65,92.01,92.01,107808.0,92.13,92.65,92.01,92.01,107808.0
2019-12-27 09:40:00,92.08,92.29,91.94,92.05,51461.0,92.08,92.29,91.94,92.05,51461.0
2019-12-27 09:50:00,92.04,92.4,91.97,92.37,208986.0,92.04,92.4,91.97,92.37,208986.0
2019-12-27 10:00:00,92.35,92.68,92.29,92.36,58106.0,92.35,92.68,92.29,92.36,58106.0
2019-12-27 10:10:00,92.35,92.7,92.31,92.42,113836.0,92.35,92.7,92.31,92.42,113836.0
2019-12-27 10:20:00,92.44,92.5,92.23,92.44,160397.0,92.44,92.5,92.23,92.44,160397.0
2019-12-27 10:30:00,92.44,92.57,92.37,92.44,69341.0,92.44,92.57,92.37,92.44,69341.0
2019-12-27 10:40:00,92.43,92.46,92.28,92.43,16060.0,92.43,92.46,92.28,92.43,16060.0
2019-12-27 10:50:00,92.44,92.47,92.42,92.45,28507.0,92.44,92.47,92.42,92.45,28507.0
2019-12-27 11:00:00,92.45,92.47,92.41,92.44,27022.0,92.45,92.47,92.41,92.44,27022.0
2019-12-27 11:10:00,92.45,92.47,92.41,92.45,18784.0,92.45,92.47,92.41,92.45,18784.0
2019-12-27 11:20:00,92.46,92.64,92.42,92.51,126561.0,92.46,92.64,92.42,92.51,126561.0
2019-12-27 11:30:00,92.51,92.56,92.38,92.38,106523.0,92.51,92.56,92.38,92.38,106523.0
2019-12-27 11:40:00,92.36,92.5,92.26,92.49,57138.0,92.36,92.5,92.26,92.49,57138.0
2019-12-27 11:50:00,92.47,92.9,92.47,92.72,59597.0,92.47,92.9,92.47,92.72,59597.0
2019-12-27 12:00:00,92.73,92.9,92.65,92.71,75336.0,92.73,92.9,92.65,92.71,75336.0
2019-12-27 12:10:00,92.7,92.73,92.66,92.7,24526.0,92.7,92.73,92.66,92.7,24526.0
2019-12-27 12:20:00,92.7,92.71,92.59,92.65,12573.0,92.7,92.71,92.59,92.65,12573.0
2019-12-27 12:30:00,92.67,92.67,92.6,92.64,5710.0,92.67,92.67,92.6,92.64,5710.0
2019-12-27 12:40:00,92.62,92.72,92.57,92.57,16199.0,92.62,92.72,92.57,92.57,16199.0
2019-12-27 12:50:00,92.6,92.66,92.55,92.62,7471.0,92.6,92.66,92.55,92.62,7471.0
2019-12-27 13:00:00,92.66,92.69,92.61,92.67,10519.0,92.66,92.69,92.61,92.67,10519.0
2019-12-27 13:10:00,92.67,92.72,92.66,92.7,26502.0,92.67,92.72,92.66,92.7,26502.0
2019-12-27 13:20:00,92.69,92.7,92.61,92.65,15923.0,92.69,92.7,92.61,92.65,15923.0
2019-12-27 13:30:00,92.65,92.68,92.5,92.54,43440.0,92.65,92.68,92.5,92.54,43440.0
2019-12-27 13:40:00,92.54,92.55,92.32,92.43,12057.0,92.54,92.55,92.32,92.43,12057.0
2019-12-27 13:50:00,92.43,92.62,92.42,92.61,16116.0,92.43,92.62,92.42,92.61,16116.0
2019-12-27 14:00:00,92.61,92.7,92.59,92.67,11060.0,92.61,92.7,92.59,92.67,11060.0
2019-12-27 14:10:00,92.67,92.73,92.65,92.68,14599.0,92.67,92.73,92.65,92.68,14599.0
2019-12-27 14:20:00,92.68,92.7,92.59,92.68,14902.0,92.68,92.7,92.59,92.68,14902.0
2019-12-27 14:30:00,92.68,92.71,92.65,92.69,22451.0,92.68,92.71,92.65,92.69,22451.0
2019-12-27 14:40:00,92.68,92.87,92.68,92.85,140829.0,92.68,92.87,92.68,92.85,140829.0
2019-12-27 14:50:00,92.85,92.96,92.85,92.9,31928.0,92.85,92.96,92.85,92.9,31928.0
2019-12-27 15:00:00,92.94,92.94,92.77,92.83,25750.0,92.94,92.94,92.77,92.83,25750.0
2019-12-27 15:10:00,92.81,92.93,92.8,92.92,13543.0,92.81,92.93,92.8,92.92,13543.0
2019-12-27 15:20:00,92.91,92.92,92.74,92.76,50523.0,92.91,92.92,92.74,92.76,50523.0
2019-12-27 15:30:00,92.76,92.8,92.7,92.75,43590.0,92.76,92.8,92.7,92.75,43590.0
2019-12-27 15:40:00,92.74,92.75,92.56,92.57,39202.0,92.74,92.75,92.56,92.57,39202.0
2019-12-27 15:50:00,92.56,92.85,92.56,92.8,203371.0,92.56,92.85,92.56,92.8,203371.0
2019-12-30 09:30:00,92.71,93.03,92.36,92.4,71932.0,92.71,93.03,92.36,92.4,71932.0
2019-12-30 09:40:00,92.38,92.65,92.34,92.64,24505.0,92.38,92.65,92.34,92.64,24505.0
2019-12-30 09:50:00,92.54,93.37,92.54,93.16,305184.0,92.54,93.37,92.54,93.16,305184.0
2019-12-30 10:00:00,93.15,93.39,93.06,93.1,155842.0,93.15,93.39,93.06,93.1,155842.0
2019-12-30 10:10:00,93.12,93.16,92.92,93.04,208562.0,93.12,93.16,92.92,93.04,208562.0
2019-12-30 10:20:00,93.03,93.47,92.95,93.13,132740.0,93.03,93.47,92.95,93.13,132740.0
2019-12-30 10:30:00,93.13,93.14,92.85,93.02,42838.0,93.13,93.14,92.85,93.02,42838.0
2019-12-30 10:40:00,93.03,93.09,92.94,93.02,113636.0,93.03,93.09,92.94,93.02,113636.0
2019-12-30 10:50:00,93.01,93.28,92.89,93.21,52731.0,93.01,93.28,92.89,93.21,52731.0
2019-12-30 11:00:00,93.18,93.3,92.97,93.02,111313.0,93.18,93.3,92.97,93.02,111313.0
2019-12-30 11:10:00,93.01,93.34,92.97,93.24,90931.0,93.01,93.34,92.97,93.24,90931.0
2019-12-30 11:20:00,93.25,93.45,93.19,93.38,85380.0,93.25,93.45,93.19,93.38,85380.0
2019-12-30 11:30:00,93.37,93.46,93.35,93.41,61523.0,93.37,93.46,93.35,93.41,61523.0
2019-12-30 11:40:00,93.41,93.71,93.36,93.64,92347.0,93.41,93.71,93.36,93.64,92347.0
2019-12-30 11:50:00,93.65,93.68,93.52,93.54,94217.0,93.65,93.68,93.52,93.54,94217.0
2019-12-30 12:00:00,93.54,93.77,93.53,93.68,158990.0,93.54,93.77,93.53,93.68,158990.0
2019-12-30 12:10:00,93.68,93.74,93.63,93.69,27294.0,93.68,93.74,93.63,93.69,27294.0
2019-12-30 12:20:00,93.7,93.74,93.62,93.68,36983.0,93.7,93.74,93.62,93.68,36983.0
2019-12-30 12:30:00,93.68,93.91,93.65,93.88,86810.0,93.68,93.91,93.65,93.88,86810.0
2019-12-30 12:40:00,93.89,94.01,93.84,93.85,42158.0,93.89,94.01,93.84,93.85,42158.0
2019-12-30 12:50:00,93.84,93.9,93.65,93.66,51029.0,93.84,93.9,93.65,93.66,51029.0
2019-12-30 13:00:00,93.64,93.86,93.64,93.82,25815.0,93.64,93.86,93.64,93.82,25815.0
2019-12-30 13:10:00,93.82,93.84,93.74,93.79,21367.0,93.82,93.84,93.74,93.79,21367.0
2019-12-30 13:20:00,93.79,93.88,93.73,93.76,33962.0,93.79,93.88,93.73,93.76,33962.0
2019-12-30 13:30:00,93.74,93.82,93.68,93.69,22922.0,93.74,93.82,93.68,93.69,22922.0
2019-12-30 13:40:00,93.69,93.78,93.64,93.68,22275.0,93.69,93.78,93.64,93.68,22275.0
2019-12-30 13:50:00,93.66,93.8,93.65,93.71,48212.0,93.66,93.8,93.65,93.71,48212.0
2019-12-30 14:00:00,93.71,93.72,93.44,93.61,124238.0,93.71,93.72,93.44,93.61,124238.0
2019-12-30 14:10:00,93.62,93.75,93.6,93.73,30621.0,93.62,93.75,93.6,93.73,30621.0
2019-12-30 14:20:00,93.73,93.74,93.51,93.59,43765.0,93.73,93.74,93.51,93.59,43765.0
2019-12-30 14:30:00,93.57,93.57,93.41,93.43,21507.0,93.57,93.57,93.41,93.43,21507.0
2019-12-30 14:40:00,93.43,93.45,93.36,93.43,19679.0,93.43,93.45,93.36,93.43,19679.0
2019-12-30 14:50:00,93.43,93.44,93.26,93.28,27093.0,93.43,93.44,93.26,93.28,27093.0
2019-12-30 15:00:00,93.31,93.44,93.3,93.42,20653.0,93.31,93.44,93.3,93.42,20653.0
2019-12-30 15:10:00,93.42,93.53,93.42,93.47,24731.0,93.42,93.53,93.42,93.47,24731.0
2019-12-30 15:20:00,93.47,93.51,93.46,93.51,21149.0,93.47,93.51,93.46,93.51,21149.0
2019-12-30 15:30:00,93.5,93.52,93.47,93.5,28124.0,93.5,93.52,93.47,93.5,28124.0
2019-12-30 15:40:00,93.5,93.57,93.42,93.46,41277.0,93.5,93.57,93.42,93.46,41277.0
2019-12-30 15:50:00,93.45,93.54,93.42,93.52,133338.0,93.45,93.54,93.42,93.52,133338.0
2019-12-31 09:30:00,93.67,94.33,93.4,94.31,55990.0,93.67,94.33,93.4,94.31,55990.0
2019-12-31 09:40:00,94.34,94.38,93.76,93.9,59031.0,94.34,94.38,93.76,93.9,59031.0
2019-12-31 09:50:00,93.87,94.13,93.69,94.11,59578.0,93.87,94.13,93.69,94.11,59578.0
2019-12-31 10:00:00,94.1,94.25,94.04,94.18,34835.0,94.1,94.25,94.04,94.18,34835.0
2019-12-31 10:10:00,94.2,94.32,94.07,94.24,25878.0,94.2,94.32,94.07,94.24,25878.0
2019-12-31 10:20:00,94.23,94.28,93.93,94.01,61993.0,94.23,94.28,93.93,94.01,61993.0
2019-12-31 10:30:00,93.99,94.03,93.62,93.62,18880.0,93.99,94.03,93.62,93.62,18880.0
2019-12-31 10:40:00,93.64,93.73,93.57,93.67,18192.0,93.64,93.73,93.57,93.67,18192.0
2019-12-31 10:50:00,93.67,93.75,93.61,93.74,28345.0,93.67,93.75,93.61,93.74,28345.0
2019-12-31 11:00:00,93.75,93.85,93.69,93.79,32696.0,93.75,93.85,93.69,93.79,32696.0
2019-12-31 11:10:00,93.8,93.92,93.75,93.89,22723.0,93.8,93.92,93.75,93.89,22723.0
2019-12-31 11:20:00,93.89,93.95,93.72,93.73,11311.0,93.89,93.95,93.72,93.73,11311.0
2019-12-31 11:30:00,93.74,93.88,93.67,93.72,23442.0,93.74,93.88,93.67,93.72,23442.0
2019-12-31 11:40:00,93.69,93.7,93.38,93.61,53767.0,93.69,93.7,93.38,93.61,53767.0
2019-12-31 11:50:00,93.62,93.9,93.6,93.84,81488.0,93.62,93.9,93.6,93.84,81488.0
2019-12-31 12:00:00,93.82,93.95,93.82,93.86,20421.0,93.82,93.95,93.82,93.86,20421.0
2019-12-31 12:10:00,93.86,93.91,93.79,93.87,14041.0,93.86,93.91,93.79,93.87,14041.0
2019-12-31 12:20:00,93.91,93.98,93.85,93.96,31916.0,93.91,93.98,93.85,93.96,31916.0
2019-12-31 12:30:00,93.96,94.03,93.94,93.95,10073.0,93.96,94.03,93.94,93.95,10073.0
2019-12-31 12:40:00,93.97,94.0,93.88,93.93,9834.0,93.97,94.0,93.88,93.93,9834.0
2019-12-31 12:50:00,93.91,93.92,93.76,93.81,9286.0,93.91,93.92,93.76,93.81,9286.0
2019-12-31 13:00:00,93.79,93.88,93.75,93.79,10112.0,93.79,93.88,93.75,93.79,10112.0
2019-12-31 13:10:00,93.78,93.83,93.73,93.8,9964.0,93.78,93.83,93.73,93.8,9964.0
2019-12-31 13:20:00,93.81,93.92,93.76,93.85,31359.0,93.81,93.92,93.76,93.85,31359.0
2019-12-31 13:30:00,93.85,93.88,93.76,93.8,17064.0,93.85,93.88,93.76,93.8,17064.0
2019-12-31 13:40:00,93.81,93.82,93.67,93.72,10739.0,93.81,93.82,93.67,93.72,10739.0
2019-12-31 13:50:00,93.75,93.76,93.51,93.56,22621.0,93.75,93.76,93.51,93.56,22621.0
2019-12-31 14:00:00,93.57,93.75,93.57,93.74,17178.0,93.57,93.75,93.57,93.74,17178.0
2019-12-31 14:10:00,93.76,93.76,93.58,93.67,20920.0,93.76,93.76,93.58,93.67,20920.0
2019-12-31 14:20:00,93.66,93.8,93.65,93.79,12793.0,93.66,93.8,93.65,93.79,12793.0
2019-12-31 14:30:00,93.81,93.91,93.75,93.81,36274.0,93.81,93.91,93.75,93.81,36274.0
2019-12-31 14:40:00,93.8,93.83,93.7,93.75,17961.0,93.8,93.83,93.7,93.75,17961.0
2019-12-31 14:50:00,93.76,93.78,93.66,93.68,16648.0,93.76,93.78,93.66,93.68,16648.0
2019-12-31 15:00:00,93.67,93.71,93.65,93.66,17575.0,93.67,93.71,93.65,93.66,17575.0
2019-12-31 15:10:00,93.66,93.75,93.65,93.74,16778.0,93.66,93.75,93.65,93.74,16778.0
2019-12-31 15:20:00,93.74,93.87,93.73,93.85,16937.0,93.74,93.87,93.73,93.85,16937.0
2019-12-31 15:30:00,93.85,93.98,93.82,93.91,28403.0,93.85,93.98,93.82,93.91,28403.0
2019-12-31 15:40:00,93.9,94.02,93.9,94.02,37564.0,93.9,94.02,93.9,94.02,37564.0
2019-12-31 15:50:00,94.03,94.17,93.97,94.04,186935.0,94.03,94.17,93.97,94.04,186935.0
2020-01-02 09:30:00,94.69,94.69,94.12,94.31,40779.0,94.69,94.69,94.12,94.31,40779.0
2020-01-02 09:40:00,94.31,94.49,94.19,94.27,30559.0,94.31,94.49,94.19,94.27,30559.0
2020-01-02 09:50:00,94.28,94.45,94.12,94.36,28651.0,94.28,94.45,94.12,94.36,28651.0
2020-01-02 10:00:00,94.36,94.39,94.08,94.08,33088.0,94.36,94.39,94.08,94.08,33088.0
2020-01-02 10:10:00,94.08,94.22,93.76,93.86,47365.0,94.08,94.22,93.76,93.86,47365.0
2020-01-02 10:20:00,93.88,94.04,93.8,94.03,56351.0,93.88,94.04,93.8,94.03,56351.0
2020-01-02 10:30:00,94.02,94.04,93.83,93.83,47766.0,94.02,94.04,93.83,93.83,47766.0
2020-01-02 10:40:00,93.8,93.95,93.76,93.9,26847.0,93.8,93.95,93.76,93.9,26847.0
2020-01-02 10:50:00,93.91,94.05,93.82,93.95,44273.0,93.91,94.05,93.82,93.95,44273.0
2020-01-02 11:00:00,93.97,94.0,93.89,94.0,24381.0,93.97,94.0,93.89,94.0,24381.0
2020-01-02 11:10:00,94.03,94.09,93.9,93.92,20755.0,94.03,94.09,93.9,93.92,20755.0
2020-01-02 11:20:00,93.9,93.9,93.51,93.58,32382.0,93.9,93.9,93.51,93.58,32382.0
2020-01-02 11:30:00,93.58,93.65,93.49,93.62,12203.0,93.58,93.65,93.49,93.62,12203.0
2020-01-02 11:40:00,93.62,93.79,93.61,93.79,19627.0,93.62,93.79,93.61,93.79,19627.0
2020-01-02 11:50:00,93.79,93.82,93.67,93.73,21303.0,93.79,93.82,93.67,93.73,21303.0
2020-01-02 12:00:00,93.73,93.86,93.72,93.77,18720.0,93.73,93.86,93.72,93.77,18720.0
2020-01-02 12:10:00,93.77,93.8,93.72,93.72,11425.0,93.77,93.8,93.72,93.72,11425.0
2020-01-02 12:20:00,93.73,93.8,93.67,93.67,19806.0,93.73,93.8,93.67,93.67,19806.0
2020-01-02 12:30:00,93.67,93.74,93.66,93.73,12404.0,93.67,93.74,93.66,93.73,12404.0
2020-01-02 12:40:00,93.72,93.76,93.66,93.7,12332.0,93.72,93.76,93.66,93.7,12332.0
2020-01-02 12:50:00,93.73,93.86,93.7,93.84,17246.0,93.73,93.86,93.7,93.84,17246.0
2020-01-02 13:00:00,93.84,93.84,93.65,93.65,11413.0,93.84,93.84,93.65,93.65,11413.0
2020-01-02 13:10:00,93.63,93.66,93.55,93.57,14892.0,93.63,93.66,93.55,93.57,14892.0
2020-01-02 13:20:00,93.55,93.63,93.51,93.62,11839.0,93.55,93.63,93.51,93.62,11839.0
2020-01-02 13:30:00,93.62,93.64,93.59,93.61,10735.0,93.62,93.64,93.59,93.61,10735.0
2020-01-02 13:40:00,93.61,93.64,93.46,93.6,23949.0,93.61,93.64,93.46,93.6,23949.0
2020-01-02 13:50:00,93.6,93.75,93.58,93.73,17141.0,93.6,93.75,93.58,93.73,17141.0
2020-01-02 14:00:00,93.73,93.83,93.72,93.77,11239.0,93.73,93.83,93.72,93.77,11239.0
2020-01-02 14:10:00,93.78,93.87,93.72,93.81,23689.0,93.78,93.87,93.72,93.81,23689.0
2020-01-02 14:20:00,93.82,93.82,93.56,93.56,25625.0,93.82,93.82,93.56,93.56,25625.0
2020-01-02 14:30:00,93.56,93.61,93.36,93.4,56235.0,93.56,93.61,93.36,93.4,56235.0
2020-01-02 14:40:00,93.41,93.62,93.41,93.48,25917.0,93.41,93.62,93.41,93.48,25917.0
2020-01-02 14:50:00,93.48,93.55,93.3,93.34,26884.0,93.48,93.55,93.3,93.34,26884.0
2020-01-02 15:00:00,93.36,93.44,93.3,93.39,23770.0,93.36,93.44,93.3,93.39,23770.0
2020-01-02 15:10:00,93.39,93.47,93.33,93.37,27419.0,93.39,93.47,93.33,93.37,27419.0
2020-01-02 15:20:00,93.37,93.58,93.36,93.5,91720.0,93.37,93.58,93.36,93.5,91720.0
2020-01-02 15:30:00,93.48,93.5,93.37,93.43,39190.0,93.48,93.5,93.37,93.43,39190.0
2020-01-02 15:40:00,93.44,93.48,93.37,93.4,54787.0,93.44,93.48,93.37,93.4,54787.0
2020-01-02 15:50:00,93.41,93.78,93.39,93.78,188465.0,93.41,93.78,93.39,93.78,188465.0
2020-01-03 09:30:00,93.01,93.39,92.54,92.59,43296.0,93.01,93.39,92.54,92.59,43296.0
2020-01-03 09:40:00,92.54,92.99,92.5,92.88,49291.0,92.54,92.99,92.5,92.88,49291.0
2020-01-03 09:50:00,92.83,93.22,92.69,93.2,20978.0,92.83,93.22,92.69,93.2,20978.0
2020-01-03 10:00:00,93.13,93.41,92.98,93.26,38425.0,93.13,93.41,92.98,93.26,38425.0
2020-01-03 10:10:00,93.27,93.27,92.86,92.87,30669.0,93.27,93.27,92.86,92.87,30669.0
2020-01-03 10:20:00,92.85,93.02,92.72,92.98,25833.0,92.85,93.02,92.72,92.98,25833.0
2020-01-03 10:30:00,92.97,92.97,92.85,92.89,13390.0,92.97,92.97,92.85,92.89,13390.0
2020-01-03 10:40:00,92.94,93.05,92.84,92.91,35122.0,92.94,93.05,92.84,92.91,35122.0
2020-01-03 10:50:00,92.92,92.92,92.68,92.78,29370.0,92.92,92.92,92.68,92.78,29370.0
2020-01-03 11:00:00,92.73,92.73,92.56,92.56,22556.0,92.73,92.73,92.56,92.56,22556.0
2020-01-03 11:10:00,92.6,92.73,92.6,92.72,15760.0,92.6,92.73,92.6,92.72,15760.0
2020-01-03 11:20:00,92.72,93.0,92.71,92.9,38212.0,92.72,93.0,92.71,92.9,38212.0
2020-01-03 11:30:00,92.9,93.03,92.88,92.91,75389.0,92.9,93.03,92.88,92.91,75389.0
2020-01-03 11:40:00,92.91,92.96,92.76,92.93,26542.0,92.91,92.96,92.76,92.93,26542.0
2020-01-03 11:50:00,92.94,92.99,92.85,92.94,62777.0,92.94,92.99,92.85,92.94,62777.0
2020-01-03 12:00:00,92.92,93.22,92.92,93.16,18731.0,92.92,93.22,92.92,93.16,18731.0
2020-01-03 12:10:00,93.15,93.22,93.06,93.14,12036.0,93.15,93.22,93.06,93.14,12036.0
2020-01-03 12:20:00,93.13,93.21,93.08,93.19,27205.0,93.13,93.21,93.08,93.19,27205.0
2020-01-03 12:30:00,93.2,93.28,93.13,93.27,14277.0,93.2,93.28,93.13,93.27,14277.0
2020-01-03 12:40:00,93.26,93.43,93.26,93.41,26694.0,93.26,93.43,93.26,93.41,26694.0
2020-01-03 12:50:00,93.41,93.5,93.26,93.26,37491.0,93.41,93.5,93.26,93.26,37491.0
2020-01-03 13:00:00,93.26,93.26,93.09,93.14,37688.0,93.26,93.26,93.09,93.14,37688.0
2020-01-03 13:10:00,93.15,93.22,93.1,93.1,10860.0,93.15,93.22,93.1,93.1,10860.0
2020-01-03 13:20:00,93.11,93.26,93.11,93.21,11538.0,93.11,93.26,93.11,93.21,11538.0
2020-01-03 13:30:00,93.21,93.25,92.89,92.94,28172.0,93.21,93.25,92.89,92.94,28172.0
2020-01-03 13:40:00,92.94,93.42,92.94,93.42,19400.0,92.94,93.42,92.94,93.42,19400.0
2020-01-03 13:50:00,93.41,93.58,93.38,93.42,24732.0,93.41,93.58,93.38,93.42,24732.0
2020-01-03 14:00:00,93.4,93.4,93.11,93.12,27275.0,93.4,93.4,93.11,93.12,27275.0
2020-01-03 14:10:00,93.14,93.18,93.0,93.08,21011.0,93.14,93.18,93.0,93.08,21011.0
2020-01-03 14:20:00,93.08,93.15,93.05,93.08,15077.0,93.08,93.15,93.05,93.08,15077.0
2020-01-03 14:30:00,93.1,93.16,93.05,93.09,15536.0,93.1,93.16,93.05,93.09,15536.0
2020-01-03 14:40:00,93.09,93.2,93.09,93.13,21235.0,93.09,93.2,93.09,93.13,21235.0
2020-01-03 14:50:00,93.14,93.25,93.14,93.18,17554.0,93.14,93.25,93.14,93.18,17554.0
2020-01-03 15:00:00,93.16,93.24,93.12,93.16,13965.0,93.16,93.24,93.12,93.16,13965.0
2020-01-03 15:10:00,93.15,93.19,93.06,93.09,13418.0,93.15,93.19,93.06,93.09,13418.0
2020-01-03 15:20:00,93.09,93.13,92.99,93.04,79718.0,93.09,93.13,92.99,93.04,79718.0
2020-01-03 15:30:00,93.03,93.04,92.93,92.93,19443.0,93.03,93.04,92.93,92.93,19443.0
2020-01-03 15:40:00,92.94,93.06,92.92,92.96,78601.0,92.94,93.06,92.92,92.96,78601.0
2020-01-03 15:50:00,92.95,93.1,92.9,93.0,108659.0,92.95,93.1,92.9,93.0,108659.0
2020-01-06 09:30:00,91.81,91.81,90.88,91.15,226453.0,91.81,91.81,90.88,91.15,226453.0
2020-01-06 09:40:00,91.13,91.36,90.9,91.15,221556.0,91.13,91.36,90.9,91.15,221556.0
2020-01-06 09:50:00,91.14,91.38,91.02,91.32,96686.0,91.14,91.38,91.02,91.32,96686.0
2020-01-06 10:00:00,91.31,91.67,91.27,91.58,67730.0,91.31,91.67,91.27,91.58,67730.0
2020-01-06 10:10:00,91.57,91.63,91.43,91.47,49789.0,91.57,91.63,91.43,91.47,49789.0
2020-01-06 10:20:00,91.49,91.55,91.38,91.53,52311.0,91.49,91.55,91.38,91.53,52311.0
2020-01-06 10:30:00,91.54,91.64,91.33,91.63,71558.0,91.54,91.64,91.33,91.63,71558.0
2020-01-06 10:40:00,91.67,91.96,91.66,91.94,79652.0,91.67,91.96,91.66,91.94,79652.0
2020-01-06 10:50:00,91.95,91.97,91.79,91.82,85336.0,91.95,91.97,91.79,91.82,85336.0
2020-01-06 11:00:00,91.82,92.21,91.82,92.18,45691.0,91.82,92.21,91.82,92.18,45691.0
2020-01-06 11:10:00,92.18,92.42,92.06,92.29,59338.0,92.18,92.42,92.06,92.29,59338.0
2020-01-06 11:20:00,92.3,92.73,92.29,92.71,53156.0,92.3,92.73,92.29,92.71,53156.0
2020-01-06 11:30:00,92.73,92.85,92.63,92.81,34696.0,92.73,92.85,92.63,92.81,34696.0
2020-01-06 11:40:00,92.79,92.8,92.65,92.75,94656.0,92.79,92.8,92.65,92.75,94656.0
2020-01-06 11:50:00,92.75,92.98,92.75,92.91,38030.0,92.75,92.98,92.75,92.91,38030.0
2020-01-06 12:00:00,92.9,93.0,92.86,92.9,22415.0,92.9,93.0,92.86,92.9,22415.0
2020-01-06 12:10:00,92.91,92.94,92.45,92.47,67405.0,92.91,92.94,92.45,92.47,67405.0
2020-01-06 12:20:00,92.45,92.48,92.19,92.37,53603.0,92.45,92.48,92.19,92.37,53603.0
2020-01-06 12:30:00,92.38,92.63,92.36,92.51,16910.0,92.38,92.63,92.36,92.51,16910.0
2020-01-06 12:40:00,92.52,92.7,92.51,92.6,15733.0,92.52,92.7,92.51,92.6,15733.0
2020-01-06 12:50:00,92.58,92.74,92.55,92.6,21799.0,92.58,92.74,92.55,92.6,21799.0
2020-01-06 13:00:00,92.59,92.61,92.4,92.4,42841.0,92.59,92.61,92.4,92.4,42841.0
2020-01-06 13:10:00,92.4,92.57,92.29,92.4,95194.0,92.4,92.57,92.29,92.4,95194.0
2020-01-06 13:20:00,92.41,92.51,92.36,92.5,21968.0,92.41,92.51,92.36,92.5,21968.0
2020-01-06 13:30:00,92.52,92.54,92.47,92.53,17559.0,92.52,92.54,92.47,92.53,17559.0
2020-01-06 13:40:00,92.54,92.58,92.31,92.31,37317.0,92.54,92.58,92.31,92.31,37317.0
2020-01-06 13:50:00,92.34,92.46,92.27,92.38,53863.0,92.34,92.46,92.27,92.38,53863.0
2020-01-06 14:00:00,92.39,92.69,92.35,92.66,54484.0,92.39,92.69,92.35,92.66,54484.0
2020-01-06 14:10:00,92.68,92.77,92.67,92.75,19444.0,92.68,92.77,92.67,92.75,19444.0
2020-01-06 14:20:00,92.75,92.9,92.73,92.85,23888.0,92.75,92.9,92.73,92.85,23888.0
2020-01-06 14:30:00,92.85,92.93,92.58,92.59,41246.0,92.85,92.93,92.58,92.59,41246.0
2020-01-06 14:40:00,92.61,92.68,92.57,92.65,19345.0,92.61,92.68,92.57,92.65,19345.0
2020-01-06 14:50:00,92.66,92.7,92.61,92.67,17916.0,92.66,92.7,92.61,92.67,17916.0
2020-01-06 15:00:00,92.69,92.76,92.66,92.69,24702.0,92.69,92.76,92.66,92.69,24702.0
2020-01-06 15:10:00,92.7,92.83,92.7,92.81,31211.0,92.7,92.83,92.7,92.81,31211.0
2020-01-06 15:20:00,92.81,92.91,92.68,92.91,64172.0,92.81,92.91,92.68,92.91,64172.0
2020-01-06 15:30:00,92.91,93.0,92.8,92.8,49223.0,92.91,93.0,92.8,92.8,49223.0
2020-01-06 15:40:00,92.81,92.92,92.73,92.9,55312.0,92.81,92.92,92.73,92.9,55312.0
2020-01-06 15:50:00,92.92,93.06,92.87,93.02,233646.0,92.92,93.06,92.87,93.02,233646.0
2020-01-07 09:30:00,92.61,93.39,92.35,93.1,117052.0,92.61,93.39,92.35,93.1,117052.0
2020-01-07 09:40:00,93.02,93.08,92.65,92.89,30011.0,93.02,93.08,92.65,92.89,30011.0
2020-01-07 09:50:00,92.88,92.98,92.69,92.81,21741.0,92.88,92.98,92.69,92.81,21741.0
2020-01-07 10:00:00,92.85,93.14,92.85,93.05,19779.0,92.85,93.14,92.85,93.05,19779.0
2020-01-07 10:10:00,93.05,93.17,92.99,93.0,82042.0,93.05,93.17,92.99,93.0,82042.0
2020-01-07 10:20:00,93.03,93.06,92.59,92.64,74762.0,93.03,93.06,92.59,92.64,74762.0
2020-01-07 10:30:00,92.64,92.78,92.45,92.48,34447.0,92.64,92.78,92.45,92.48,34447.0
2020-01-07 10:40:00,92.47,92.56,92.33,92.43,47618.0,92.47,92.56,92.33,92.43,47618.0
2020-01-07 10:50:00,92.41,92.6,92.39,92.58,74744.0,92.41,92.6,92.39,92.58,74744.0
2020-01-07 11:00:00,92.57,92.82,92.54,92.79,54526.0,92.57,92.82,92.54,92.79,54526.0
2020-01-07 11:10:00,92.76,92.87,92.39,92.54,75723.0,92.76,92.87,92.39,92.54,75723.0
2020-01-07 11:20:00,92.54,92.54,92.36,92.36,39900.0,92.54,92.54,92.36,92.36,39900.0
2020-01-07 11:30:00,92.35,92.35,92.1,92.18,46000.0,92.35,92.35,92.1,92.18,46000.0
2020-01-07 11:40:00,92.17,92.32,92.13,92.14,32256.0,92.17,92.32,92.13,92.14,32256.0
2020-01-07 11:50:00,92.12,92.25,92.12,92.16,26701.0,92.12,92.25,92.12,92.16,26701.0
2020-01-07 12:00:00,92.18,92.26,92.13,92.14,39746.0,92.18,92.26,92.13,92.14,39746.0
2020-01-07 12:10:00,92.17,92.22,92.12,92.18,21801.0,92.17,92.22,92.12,92.18,21801.0
2020-01-07 12:20:00,92.16,92.25,92.12,92.12,32360.0,92.16,92.25,92.12,92.12,32360.0
2020-01-07 12:30:00,92.14,92.14,91.86,92.02,64070.0,92.14,92.14,91.86,92.02,64070.0
2020-01-07 12:40:00,92.02,92.02,91.86,91.92,18899.0,92.02,92.02,91.86,91.92,18899.0
2020-01-07 12:50:00,91.9,91.96,91.87,91.93,24394.0,91.9,91.96,91.87,91.93,24394.0
2020-01-07 13:00:00,91.93,91.95,91.78,91.8,26278.0,91.93,91.95,91.78,91.8,26278.0
2020-01-07 13:10:00,91.81,91.89,91.77,91.88,70125.0,91.81,91.89,91.77,91.88,70125.0
2020-01-07 13:20:00,91.87,91.93,91.81,91.89,30795.0,91.87,91.93,91.81,91.89,30795.0
2020-01-07 13:30:00,91.89,91.99,91.77,91.84,80350.0,91.89,91.99,91.77,91.84,80350.0
2020-01-07 13:40:00,91.86,91.9,91.8,91.86,40769.0,91.86,91.9,91.8,91.86,40769.0
2020-01-07 13:50:00,91.87,92.12,91.86,92.07,48407.0,91.87,92.12,91.86,92.07,48407.0
2020-01-07 14:00:00,92.07,92.39,92.05,92.32,40036.0,92.07,92.39,92.05,92.32,40036.0
2020-01-07 14:10:00,92.33,92.33,92.06,92.11,67259.0,92.33,92.33,92.06,92.11,67259.0
2020-01-07 14:20:00,92.11,92.24,92.06,92.14,43355.0,92.11,92.24,92.06,92.14,43355.0
2020-01-07 14:30:00,92.15,92.34,92.11,92.34,32826.0,92.15,92.34,92.11,92.34,32826.0
2020-01-07 14:40:00,92.34,92.38,92.26,92.3,18909.0,92.34,92.38,92.26,92.3,18909.0
2020-01-07 14:50:00,92.29,92.41,92.29,92.4,26350.0,92.29,92.41,92.29,92.4,26350.0
2020-01-07 15:00:00,92.4,92.44,92.33,92.44,29464.0,92.4,92.44,92.33,92.44,29464.0
2020-01-07 15:10:00,92.44,92.47,92.4,92.44,39714.0,92.44,92.47,92.4,92.44,39714.0
2020-01-07 15:20:00,92.44,92.5,92.31,92.33,62923.0,92.44,92.5,92.31,92.33,62923.0
2020-01-07 15:30:00,92.33,92.34,92.04,92.13,111485.0,92.33,92.34,92.04,92.13,111485.0
2020-01-07 15:40:00,92.13,92.2,91.95,91.97,111569.0,92.13,92.2,91.95,91.97,111569.0
2020-01-07 15:50:00,91.96,92.03,91.89,91.89,320724.0,91.96,92.03,91.89,91.89,320724.0
2020-01-08 09:30:00,91.95,91.95,91.11,91.31,80691.0,91.95,91.95,91.11,91.31,80691.0
2020-01-08 09:40:00,91.25,91.37,91.1,91.29,34425.0,91.25,91.37,91.1,91.29,34425.0
2020-01-08 09:50:00,91.3,91.36,91.07,91.17,104035.0,91.3,91.36,91.07,91.17,104035.0
2020-01-08 10:00:00,91.22,91.26,91.04,91.08,52415.0,91.22,91.26,91.04,91.08,52415.0
2020-01-08 10:10:00,91.08,91.1,90.6,90.68,79098.0,91.08,91.1,90.6,90.68,79098.0
2020-01-08 10:20:00,90.69,90.71,90.55,90.69,106024.0,90.69,90.71,90.55,90.69,106024.0
2020-01-08 10:30:00,90.66,90.99,90.65,90.78,51838.0,90.66,90.99,90.65,90.78,51838.0
2020-01-08 10:40:00,90.74,90.75,90.55,90.65,43781.0,90.74,90.75,90.55,90.65,43781.0
2020-01-08 10:50:00,90.63,90.65,90.6,90.63,81483.0,90.63,90.65,90.6,90.63,81483.0
2020-01-08 11:00:00,90.64,90.75,90.62,90.75,145787.0,90.64,90.75,90.62,90.75,145787.0
2020-01-08 11:10:00,90.75,90.85,90.72,90.85,56737.0,90.75,90.85,90.72,90.85,56737.0
2020-01-08 11:20:00,90.84,90.96,90.8,90.92,134460.0,90.84,90.96,90.8,90.92,134460.0
2020-01-08 11:30:00,90.92,90.99,90.8,90.97,37517.0,90.92,90.99,90.8,90.97,37517.0
2020-01-08 11:40:00,90.98,91.1,90.96,91.02,131534.0,90.98,91.1,90.96,91.02,131534.0
2020-01-08 11:50:00,91.02,91.02,90.85,90.88,42882.0,91.02,91.02,90.85,90.88,42882.0
2020-01-08 12:00:00,90.86,90.9,90.71,90.73,62834.0,90.86,90.9,90.71,90.73,62834.0
2020-01-08 12:10:00,90.71,90.75,90.54,90.58,60875.0,90.71,90.75,90.54,90.58,60875.0
2020-01-08 12:20:00,90.59,90.61,90.5,90.5,108776.0,90.59,90.61,90.5,90.5,108776.0
2020-01-08 12:30:00,90.51,90.54,90.37,90.38,93700.0,90.51,90.54,90.37,90.38,93700.0
2020-01-08 12:40:00,90.41,90.42,90.35,90.4,55024.0,90.41,90.42,90.35,90.4,55024.0
2020-01-08 12:50:00,90.39,90.39,90.24,90.25,93274.0,90.39,90.39,90.24,90.25,93274.0
2020-01-08 13:00:00,90.27,90.31,90.17,90.18,43491.0,90.27,90.31,90.17,90.18,43491.0
2020-01-08 13:10:00,90.18,90.36,90.14,90.24,62520.0,90.18,90.36,90.14,90.24,62520.0
2020-01-08 13:20:00,90.25,90.3,90.21,90.25,126476.0,90.25,90.3,90.21,90.25,126476.0
2020-01-08 13:30:00,90.25,90.6,90.19,90.55,143577.0,90.25,90.6,90.19,90.55,143577.0
2020-01-08 13:40:00,90.55,90.55,90.4,90.5,79207.0,90.55,90.55,90.4,90.5,79207.0
2020-01-08 13:50:00,90.5,90.6,90.38,90.51,82934.0,90.5,90.6,90.38,90.51,82934.0
2020-01-08 14:00:00,90.51,90.61,90.47,90.5,69495.0,90.51,90.61,90.47,90.5,69495.0
2020-01-08 14:10:00,90.5,90.6,90.37,90.4,60089.0,90.5,90.6,90.37,90.4,60089.0
2020-01-08 14:20:00,90.4,90.47,90.36,90.45,39067.0,90.4,90.47,90.36,90.45,39067.0
2020-01-08 14:30:00,90.45,90.46,90.3,90.34,31553.0,90.45,90.46,90.3,90.34,31553.0
2020-01-08 14:40:00,90.37,90.5,90.34,90.45,60001.0,90.37,90.5,90.34,90.45,60001.0
2020-01-08 14:50:00,90.47,90.5,90.41,90.48,33254.0,90.47,90.5,90.41,90.48,33254.0
2020-01-08 15:00:00,90.5,90.5,90.4,90.43,109159.0,90.5,90.5,90.4,90.43,109159.0
2020-01-08 15:10:00,90.45,90.5,90.3,90.47,43551.0,90.45,90.5,90.3,90.47,43551.0
2020-01-08 15:20:00,90.47,90.5,90.44,90.5,72012.0,90.47,90.5,90.44,90.5,72012.0
2020-01-08 15:30:00,90.49,90.5,90.39,90.42,65709.0,90.49,90.5,90.39,90.42,65709.0
2020-01-08 15:40:00,90.42,90.47,90.16,90.19,80326.0,90.42,90.47,90.16,90.19,80326.0
2020-01-08 15:50:00,90.2,90.25,89.79,89.8,451403.0,90.2,90.25,89.79,89.8,451403.0
2020-01-09 09:30:00,89.42,90.15,89.2,89.61,151716.0,89.42,90.15,89.2,89.61,151716.0
2020-01-09 09:40:00,89.59,89.59,89.12,89.44,77704.0,89.59,89.59,89.12,89.44,77704.0
2020-01-09 09:50:00,89.45,90.13,89.43,89.88,83991.0,89.45,90.13,89.43,89.88,83991.0
2020-01-09 10:00:00,89.88,90.26,89.73,89.75,154258.0,89.88,90.26,89.73,89.75,154258.0
2020-01-09 10:10:00,89.77,89.86,89.51,89.53,54842.0,89.77,89.86,89.51,89.53,54842.0
2020-01-09 10:20:00,89.51,89.72,89.47,89.72,58198.0,89.51,89.72,89.47,89.72,58198.0
2020-01-09 10:30:00,89.72,90.2,89.72,90.13,170419.0,89.72,90.2,89.72,90.13,170419.0
2020-01-09 10:40:00,90.16,90.31,89.98,90.26,85332.0,90.16,90.31,89.98,90.26,85332.0
2020-01-09 10:50:00,90.28,90.33,90.08,90.32,103240.0,90.28,90.33,90.08,90.32,103240.0
2020-01-09 11:00:00,90.33,90.58,90.2,90.58,61109.0,90.33,90.58,90.2,90.58,61109.0
2020-01-09 11:10:00,90.57,90.6,90.46,90.47,49921.0,90.57,90.6,90.46,90.47,49921.0
2020-01-09 11:20:00,90.48,90.59,90.36,90.53,117243.0,90.48,90.59,90.36,90.53,117243.0
2020-01-09 11:30:00,90.53,90.6,90.31,90.36,50280.0,90.53,90.6,90.31,90.36,50280.0
2020-01-09 11:40:00,90.37,90.49,90.23,90.48,110351.0,90.37,90.49,90.23,90.48,110351.0
2020-01-09 11:50:00,90.49,90.63,90.49,90.59,42724.0,90.49,90.63,90.49,90.59,42724.0
2020-01-09 12:00:00,90.59,90.89,90.54,90.8,197938.0,90.59,90.89,90.54,90.8,197938.0
2020-01-09 12:10:00,90.8,90.83,90.7,90.76,29522.0,90.8,90.83,90.7,90.76,29522.0
2020-01-09 12:20:00,90.77,90.81,90.64,90.66,60411.0,90.77,90.81,90.64,90.66,60411.0
2020-01-09 12:30:00,90.67,90.69,90.5,90.56,45730.0,90.67,90.69,90.5,90.56,45730.0
2020-01-09 12:40:00,90.55,90.67,90.51,90.65,127399.0,90.55,90.67,90.51,90.65,127399.0
2020-01-09 12:50:00,90.67,90.98,90.66,90.94,143841.0,90.67,90.98,90.66,90.94,143841.0
2020-01-09 13:00:00,90.96,90.99,90.87,90.94,44149.0,90.96,90.99,90.87,90.94,44149.0
2020-01-09 13:10:00,90.94,90.94,90.73,90.74,38937.0,90.94,90.94,90.73,90.74,38937.0
2020-01-09 13:20:00,90.73,90.89,90.7,90.85,33851.0,90.73,90.89,90.7,90.85,33851.0
2020-01-09 13:30:00,90.84,90.99,90.84,90.87,19881.0,90.84,90.99,90.84,90.87,19881.0
2020-01-09 13:40:00,90.88,90.95,90.83,90.83,34063.0,90.88,90.95,90.83,90.83,34063.0
2020-01-09 13:50:00,90.84,90.85,90.62,90.84,60561.0,90.84,90.85,90.62,90.84,60561.0
2020-01-09 14:00:00,90.84,90.93,90.83,90.89,25310.0,90.84,90.93,90.83,90.89,25310.0
2020-01-09 14:10:00,90.88,90.9,90.78,90.81,23917.0,90.88,90.9,90.78,90.81,23917.0
2020-01-09 14:20:00,90.83,90.87,90.76,90.81,21987.0,90.83,90.87,90.76,90.81,21987.0
2020-01-09 14:30:00,90.82,90.89,90.81,90.82,58321.0,90.82,90.89,90.81,90.82,58321.0
2020-01-09 14:40:00,90.82,90.83,90.68,90.71,32802.0,90.82,90.83,90.68,90.71,32802.0
2020-01-09 14:50:00,90.7,90.71,90.6,90.66,37530.0,90.7,90.71,90.6,90.66,37530.0
2020-01-09 15:00:00,90.67,90.7,90.61,90.69,61491.0,90.67,90.7,90.61,90.69,61491.0
2020-01-09 15:10:00,90.69,90.85,90.69,90.83,41296.0,90.69,90.85,90.69,90.83,41296.0
2020-01-09 15:20:00,90.83,90.93,90.82,90.89,93038.0,90.83,90.93,90.82,90.89,93038.0
2020-01-09 15:30:00,90.89,90.96,90.82,90.87,101900.0,90.89,90.96,90.82,90.87,101900.0
2020-01-09 15:40:00,90.87,90.88,90.76,90.81,100258.0,90.87,90.88,90.76,90.81,100258.0
2020-01-09 15:50:00,90.82,91.16,90.81,91.03,265471.0,90.82,91.16,90.81,91.03,265471.0
2020-01-10 09:30:00,91.36,91.58,91.0,91.02,90503.0,91.36,91.58,91.0,91.02,90503.0
2020-01-10 09:40:00,91.02,91.06,90.64,90.91,93447.0,91.02,91.06,90.64,90.91,93447.0
2020-01-10 09:50:00,90.98,91.29,90.98,91.09,22323.0,90.98,91.29,90.98,91.09,22323.0
2020-01-10 10:00:00,91.08,91.25,90.81,90.81,31627.0,91.08,91.25,90.81,90.81,31627.0
2020-01-10 10:10:00,90.84,90.97,90.68,90.82,38748.0,90.84,90.97,90.68,90.82,38748.0
2020-01-10 10:20:00,90.8,91.16,90.76,91.13,28090.0,90.8,91.16,90.76,91.13,28090.0
2020-01-10 10:30:00,91.11,91.34,91.05,91.28,54028.0,91.11,91.34,91.05,91.28,54028.0
2020-01-10 10:40:00,91.3,91.32,91.16,91.2,35189.0,91.3,91.32,91.16,91.2,35189.0
2020-01-10 10:50:00,91.19,91.35,91.07,91.35,77418.0,91.19,91.35,91.07,91.35,77418.0
2020-01-10 11:00:00,91.34,91.42,91.28,91.39,45773.0,91.34,91.42,91.28,91.39,45773.0
2020-01-10 11:10:00,91.39,91.68,91.37,91.66,67008.0,91.39,91.68,91.37,91.66,67008.0
2020-01-10 11:20:00,91.66,91.72,91.51,91.61,116067.0,91.66,91.72,91.51,91.61,116067.0
2020-01-10 11:30:00,91.62,91.8,91.6,91.61,45632.0,91.62,91.8,91.6,91.61,45632.0
2020-01-10 11:40:00,91.61,91.72,91.6,91.68,32546.0,91.61,91.72,91.6,91.68,32546.0
2020-01-10 11:50:00,91.71,91.73,91.57,91.58,64899.0,91.71,91.73,91.57,91.58,64899.0
2020-01-10 12:00:00,91.58,91.68,91.54,91.54,33976.0,91.58,91.68,91.54,91.54,33976.0
2020-01-10 12:10:00,91.54,91.61,91.49,91.57,46799.0,91.54,91.61,91.49,91.57,46799.0
2020-01-10 12:20:00,91.58,91.62,91.51,91.62,39599.0,91.58,91.62,91.51,91.62,39599.0
2020-01-10 12:30:00,91.61,91.98,91.6,91.97,127051.0,91.61,91.98,91.6,91.97,127051.0
2020-01-10 12:40:00,91.97,91.97,91.77,91.87,19814.0,91.97,91.97,91.77,91.87,19814.0
2020-01-10 12:50:00,91.88,91.88,91.64,91.64,18601.0,91.88,91.88,91.64,91.64,18601.0
2020-01-10 13:00:00,91.64,91.68,91.54,91.63,17959.0,91.64,91.68,91.54,91.63,17959.0
2020-01-10 13:10:00,91.63,91.82,91.59,91.8,13104.0,91.63,91.82,91.59,91.8,13104.0
2020-01-10 13:20:00,91.8,91.81,91.7,91.72,21362.0,91.8,91.81,91.7,91.72,21362.0
2020-01-10 13:30:00,91.75,91.85,91.74,91.76,24831.0,91.75,91.85,91.74,91.76,24831.0
2020-01-10 13:40:00,91.75,91.9,91.74,91.89,28847.0,91.75,91.9,91.74,91.89,28847.0
2020-01-10 13:50:00,91.89,91.89,91.81,91.82,9217.0,91.89,91.89,91.81,91.82,9217.0
2020-01-10 14:00:00,91.79,91.85,91.76,91.76,15187.0,91.79,91.85,91.76,91.76,15187.0
2020-01-10 14:10:00,91.76,91.76,91.63,91.73,11852.0,91.76,91.76,91.63,91.73,11852.0
2020-01-10 14:20:00,91.74,91.74,91.56,91.6,20398.0,91.74,91.74,91.56,91.6,20398.0
2020-01-10 14:30:00,91.59,91.64,91.53,91.57,12202.0,91.59,91.64,91.53,91.57,12202.0
2020-01-10 14:40:00,91.57,91.6,91.48,91.56,20433.0,91.57,91.6,91.48,91.56,20433.0
2020-01-10 14:50:00,91.56,91.65,91.46,91.65,13952.0,91.56,91.65,91.46,91.65,13952.0
2020-01-10 15:00:00,91.63,91.63,91.52,91.52,24419.0,91.63,91.63,91.52,91.52,24419.0
2020-01-10 15:10:00,91.52,91.6,91.49,91.49,20433.0,91.52,91.6,91.49,91.49,20433.0
2020-01-10 15:20:00,91.51,91.57,91.37,91.43,54237.0,91.51,91.57,91.37,91.43,54237.0
2020-01-10 15:30:00,91.43,91.45,91.32,91.34,55401.0,91.43,91.45,91.32,91.34,55401.0
2020-01-10 15:40:00,91.35,91.53,91.33,91.39,59819.0,91.35,91.53,91.33,91.39,59819.0
2020-01-10 15:50:00,91.39,91.5,91.3,91.33,258500.0,91.39,91.5,91.3,91.33,258500.0
2020-01-13 09:30:00,90.76,91.11,90.46,90.6,162125.0,90.76,91.11,90.46,90.6,162125.0
2020-01-13 09:40:00,90.59,91.27,90.56,91.16,53959.0,90.59,91.27,90.56,91.16,53959.0
2020-01-13 09:50:00,91.16,91.19,90.81,90.84,45730.0,91.16,91.19,90.81,90.84,45730.0
2020-01-13 10:00:00,90.81,90.88,90.58,90.75,60467.0,90.81,90.88,90.58,90.75,60467.0
2020-01-13 10:10:00,90.72,90.72,90.5,90.56,45299.0,90.72,90.72,90.5,90.56,45299.0
2020-01-13 10:20:00,90.54,90.95,90.52,90.95,193232.0,90.54,90.95,90.52,90.95,193232.0
2020-01-13 10:30:00,90.98,91.01,90.83,90.92,65968.0,90.98,91.01,90.83,90.92,65968.0
2020-01-13 10:40:00,90.91,91.15,90.9,91.13,82183.0,90.91,91.15,90.9,91.13,82183.0
2020-01-13 10:50:00,91.13,91.17,90.94,90.96,80721.0,91.13,91.17,90.94,90.96,80721.0
2020-01-13 11:00:00,90.98,90.98,90.76,90.77,46729.0,90.98,90.98,90.76,90.77,46729.0
2020-01-13 11:10:00,90.77,90.98,90.72,90.95,107154.0,90.77,90.98,90.72,90.95,107154.0
2020-01-13 11:20:00,90.93,91.3,90.92,91.13,107668.0,90.93,91.3,90.92,91.13,107668.0
2020-01-13 11:30:00,91.16,91.17,90.99,91.05,42753.0,91.16,91.17,90.99,91.05,42753.0
2020-01-13 11:40:00,91.05,91.11,91.01,91.08,31592.0,91.05,91.11,91.01,91.08,31592.0
2020-01-13 11:50:00,91.09,91.1,91.01,91.1,43570.0,91.09,91.1,91.01,91.1,43570.0
2020-01-13 12:00:00,91.09,91.11,91.03,91.11,33803.0,91.09,91.11,91.03,91.11,33803.0
2020-01-13 12:10:00,91.1,91.14,91.03,91.09,37968.0,91.1,91.14,91.03,91.09,37968.0
2020-01-13 12:20:00,91.09,91.39,91.09,91.39,60665.0,91.09,91.39,91.09,91.39,60665.0
2020-01-13 12:30:00,91.39,91.48,91.36,91.43,21814.0,91.39,91.48,91.36,91.43,21814.0
2020-01-13 12:40:00,91.44,91.52,91.32,91.39,19168.0,91.44,91.52,91.32,91.39,19168.0
2020-01-13 12:50:00,91.35,91.4,91.21,91.24,20812.0,91.35,91.4,91.21,91.24,20812.0
2020-01-13 13:00:00,91.24,91.29,91.2,91.27,22293.0,91.24,91.29,91.2,91.27,22293.0
2020-01-13 13:10:00,91.27,91.27,90.94,90.98,59254.0,91.27,91.27,90.94,90.98,59254.0
2020-01-13 13:20:00,90.98,90.98,90.7,90.74,52620.0,90.98,90.98,90.7,90.74,52620.0
2020-01-13 13:30:00,90.75,90.82,90.68,90.78,66808.0,90.75,90.82,90.68,90.78,66808.0
2020-01-13 13:40:00,90.78,90.99,90.73,90.93,38006.0,90.78,90.99,90.73,90.93,38006.0
2020-01-13 13:50:00,90.93,91.04,90.81,90.81,54503.0,90.93,91.04,90.81,90.81,54503.0
2020-01-13 14:00:00,90.84,90.86,90.65,90.82,53530.0,90.84,90.86,90.65,90.82,53530.0
2020-01-13 14:10:00,90.8,90.91,90.7,90.75,71214.0,90.8,90.91,90.7,90.75,71214.0
2020-01-13 14:20:00,90.75,90.85,90.73,90.73,30927.0,90.75,90.85,90.73,90.73,30927.0
2020-01-13 14:30:00,90.73,91.0,90.73,90.95,72149.0,90.73,91.0,90.73,90.95,72149.0
2020-01-13 14:40:00,90.96,91.0,90.89,90.95,51150.0,90.96,91.0,90.89,90.95,51150.0
2020-01-13 14:50:00,90.93,91.0,90.8,90.96,64284.0,90.93,91.0,90.8,90.96,64284.0
2020-01-13 15:00:00,90.95,90.97,90.75,90.78,55857.0,90.95,90.97,90.75,90.78,55857.0
2020-01-13 15:10:00,90.79,90.79,90.65,90.78,69592.0,90.79,90.79,90.65,90.78,69592.0
2020-01-13 15:20:00,90.78,90.79,90.69,90.7,82988.0,90.78,90.79,90.69,90.7,82988.0
2020-01-13 15:30:00,90.7,90.75,90.63,90.64,110158.0,90.7,90.75,90.63,90.64,110158.0
2020-01-13 15:40:00,90.65,90.84,90.61,90.79,98911.0,90.65,90.84,90.61,90.79,98911.0
2020-01-13 15:50:00,90.8,90.93,90.69,90.77,276232.0,90.8,90.93,90.69,90.77,276232.0
2020-01-14 09:30:00,89.83,90.12,88.62,89.69,428619.0,89.83,90.12,88.62,89.69,428619.0
2020-01-14 09:40:00,89.69,90.03,89.42,89.59,188367.0,89.69,90.03,89.42,89.59,188367.0
2020-01-14 09:50:00,89.6,89.73,89.35,89.5,83985.0,89.6,89.73,89.35,89.5,83985.0
2020-01-14 10:00:00,89.47,89.55,89.26,89.38,143003.0,89.47,89.55,89.26,89.38,143003.0
2020-01-14 10:10:00,89.37,89.44,89.1,89.23,147195.0,89.37,89.44,89.1,89.23,147195.0
2020-01-14 10:20:00,89.23,89.28,89.06,89.23,110200.0,89.23,89.28,89.06,89.23,110200.0
2020-01-14 10:30:00,89.23,89.52,89.18,89.45,81523.0,89.23,89.52,89.18,89.45,81523.0
2020-01-14 10:40:00,89.46,89.63,89.42,89.63,98860.0,89.46,89.63,89.42,89.63,98860.0
2020-01-14 10:50:00,89.65,89.77,89.52,89.66,60254.0,89.65,89.77,89.52,89.66,60254.0
2020-01-14 11:00:00,89.65,89.66,89.5,89.5,40951.0,89.65,89.66,89.5,89.5,40951.0
2020-01-14 11:10:00,89.49,89.73,89.45,89.7,64590.0,89.49,89.73,89.45,89.7,64590.0
2020-01-14 11:20:00,89.69,89.69,89.47,89.49,44342.0,89.69,89.69,89.47,89.49,44342.0
2020-01-14 11:30:00,89.5,89.53,89.4,89.51,34991.0,89.5,89.53,89.4,89.51,34991.0
2020-01-14 11:40:00,89.52,89.7,89.45,89.58,104647.0,89.52,89.7,89.45,89.58,104647.0
2020-01-14 11:50:00,89.57,89.71,89.54,89.55,36421.0,89.57,89.71,89.54,89.55,36421.0
2020-01-14 12:00:00,89.54,89.65,89.5,89.54,36701.0,89.54,89.65,89.5,89.54,36701.0
2020-01-14 12:10:00,89.56,89.82,89.52,89.73,49443.0,89.56,89.82,89.52,89.73,49443.0
2020-01-14 12:20:00,89.72,89.9,89.71,89.87,26989.0,89.72,89.9,89.71,89.87,26989.0
2020-01-14 12:30:00,89.88,90.16,89.88,90.12,65107.0,89.88,90.16,89.88,90.12,65107.0
2020-01-14 12:40:00,90.12,90.18,90.05,90.06,33281.0,90.12,90.18,90.05,90.06,33281.0
2020-01-14 12:50:00,90.07,90.09,89.98,90.05,30368.0,90.07,90.09,89.98,90.05,30368.0
2020-01-14 13:00:00,90.05,90.22,90.02,90.2,45069.0,90.05,90.22,90.02,90.2,45069.0
2020-01-14 13:10:00,90.21,90.24,89.97,89.98,50699.0,90.21,90.24,89.97,89.98,50699.0
2020-01-14 13:20:00,89.97,90.02,89.91,89.96,37504.0,89.97,90.02,89.91,89.96,37504.0
2020-01-14 13:30:00,89.95,89.99,89.75,89.91,36357.0,89.95,89.99,89.75,89.91,36357.0
2020-01-14 13:40:00,89.91,89.92,89.65,89.75,94527.0,89.91,89.92,89.65,89.75,94527.0
2020-01-14 13:50:00,89.74,89.8,89.6,89.61,52217.0,89.74,89.8,89.6,89.61,52217.0
2020-01-14 14:00:00,89.64,89.84,89.58,89.72,97695.0,89.64,89.84,89.58,89.72,97695.0
2020-01-14 14:10:00,89.73,89.75,89.58,89.68,26351.0,89.73,89.75,89.58,89.68,26351.0
2020-01-14 14:20:00,89.68,89.83,89.61,89.82,68382.0,89.68,89.83,89.61,89.82,68382.0
2020-01-14 14:30:00,89.83,90.0,89.82,89.99,37612.0,89.83,90.0,89.82,89.99,37612.0
2020-01-14 14:40:00,89.99,90.11,89.94,90.06,87918.0,89.99,90.11,89.94,90.06,87918.0
2020-01-14 14:50:00,90.06,90.24,90.04,90.12,66369.0,90.06,90.24,90.04,90.12,66369.0
2020-01-14 15:00:00,90.12,90.17,89.95,89.97,47189.0,90.12,90.17,89.95,89.97,47189.0
2020-01-14 15:10:00,89.97,90.0,89.75,89.87,96653.0,89.97,90.0,89.75,89.87,96653.0
2020-01-14 15:20:00,89.86,90.03,89.79,89.84,77682.0,89.86,90.03,89.79,89.84,77682.0
2020-01-14 15:30:00,89.83,90.15,89.81,90.09,129020.0,89.83,90.15,89.81,90.09,129020.0
2020-01-14 15:40:00,90.1,90.34,90.06,90.26,145279.0,90.1,90.34,90.06,90.26,145279.0
2020-01-14 15:50:00,90.26,90.73,90.21,90.57,458115.0,90.26,90.73,90.21,90.57,458115.0
2020-01-15 09:30:00,89.69,90.56,89.69,90.53,108885.0,89.69,90.56,89.69,90.53,108885.0
2020-01-15 09:40:00,90.52,90.6,90.25,90.48,121592.0,90.52,90.6,90.25,90.48,121592.0
2020-01-15 09:50:00,90.47,90.47,89.95,89.98,49642.0,90.47,90.47,89.95,89.98,49642.0
2020-01-15 10:00:00,89.98,90.29,89.97,90.29,65313.0,89.98,90.29,89.97,90.29,65313.0
2020-01-15 10:10:00,90.29,90.44,90.15,90.24,63511.0,90.29,90.44,90.15,90.24,63511.0
2020-01-15 10:20:00,90.21,90.5,90.19,90.31,190892.0,90.21,90.5,90.19,90.31,190892.0
2020-01-15 10:30:00,90.3,90.54,90.29,90.43,178074.0,90.3,90.54,90.29,90.43,178074.0
2020-01-15 10:40:00,90.42,90.63,90.36,90.5,194193.0,90.42,90.63,90.36,90.5,194193.0
2020-01-15 10:50:00,90.52,90.56,90.16,90.26,106056.0,90.52,90.56,90.16,90.26,106056.0
2020-01-15 11:00:00,90.25,90.25,90.07,90.09,71866.0,90.25,90.25,90.07,90.09,71866.0
2020-01-15 11:10:00,90.09,90.1,89.97,90.05,60887.0,90.09,90.1,89.97,90.05,60887.0
2020-01-15 11:20:00,90.05,90.25,90.03,90.19,96079.0,90.05,90.25,90.03,90.19,96079.0
2020-01-15 11:30:00,90.21,90.37,90.21,90.34,82825.0,90.21,90.37,90.21,90.34,82825.0
2020-01-15 11:40:00,90.36,90.48,90.36,90.47,55384.0,90.36,90.48,90.36,90.47,55384.0
2020-01-15 11:50:00,90.45,90.6,90.41,90.45,109758.0,90.45,90.6,90.41,90.45,109758.0
2020-01-15 12:00:00,90.46,90.46,90.31,90.4,42111.0,90.46,90.46,90.31,90.4,42111.0
2020-01-15 12:10:00,90.41,90.54,90.38,90.43,96992.0,90.41,90.54,90.38,90.43,96992.0
2020-01-15 12:20:00,90.44,90.52,90.35,90.43,53228.0,90.44,90.52,90.35,90.43,53228.0
2020-01-15 12:30:00,90.44,90.51,90.4,90.42,30616.0,90.44,90.51,90.4,90.42,30616.0
2020-01-15 12:40:00,90.43,90.55,90.4,90.5,90437.0,90.43,90.55,90.4,90.5,90437.0
2020-01-15 12:50:00,90.49,90.49,90.36,90.48,31066.0,90.49,90.49,90.36,90.48,31066.0
2020-01-15 13:00:00,90.48,90.53,90.42,90.49,33656.0,90.48,90.53,90.42,90.49,33656.0
2020-01-15 13:10:00,90.5,90.52,90.26,90.33,43149.0,90.5,90.52,90.26,90.33,43149.0
2020-01-15 13:20:00,90.34,90.56,90.33,90.44,48844.0,90.34,90.56,90.33,90.44,48844.0
2020-01-15 13:30:00,90.44,90.55,90.39,90.47,93030.0,90.44,90.55,90.39,90.47,93030.0
2020-01-15 13:40:00,90.48,90.52,90.42,90.51,41605.0,90.48,90.52,90.42,90.51,41605.0
2020-01-15 13:50:00,90.52,90.75,90.5,90.75,71695.0,90.52,90.75,90.5,90.75,71695.0
2020-01-15 14:00:00,90.73,90.87,90.71,90.81,26109.0,90.73,90.87,90.71,90.81,26109.0
2020-01-15 14:10:00,90.8,90.9,90.8,90.83,17027.0,90.8,90.9,90.8,90.83,17027.0
2020-01-15 14:20:00,90.86,90.92,90.78,90.83,22391.0,90.86,90.92,90.78,90.83,22391.0
2020-01-15 14:30:00,90.83,90.84,90.71,90.71,17442.0,90.83,90.84,90.71,90.71,17442.0
2020-01-15 14:40:00,90.74,90.74,90.59,90.71,43937.0,90.74,90.74,90.59,90.71,43937.0
2020-01-15 14:50:00,90.71,90.78,90.69,90.72,42224.0,90.71,90.78,90.69,90.72,42224.0
2020-01-15 15:00:00,90.72,90.72,90.55,90.62,53554.0,90.72,90.72,90.55,90.62,53554.0
2020-01-15 15:10:00,90.63,90.67,90.48,90.54,47451.0,90.63,90.67,90.48,90.54,47451.0
2020-01-15 15:20:00,90.54,90.63,90.52,90.63,35665.0,90.54,90.63,90.52,90.63,35665.0
2020-01-15 15:30:00,90.63,90.65,90.53,90.63,45465.0,90.63,90.65,90.53,90.63,45465.0
2020-01-15 15:40:00,90.63,90.82,90.63,90.72,112092.0,90.63,90.82,90.63,90.72,112092.0
2020-01-15 15:50:00,90.73,90.76,90.55,90.76,250918.0,90.73,90.76,90.55,90.76,250918.0
2020-01-16 09:30:00,91.17,91.92,91.03,91.79,98460.0,91.17,91.92,91.03,91.79,98460.0
2020-01-16 09:40:00,91.81,91.88,91.66,91.77,17249.0,91.81,91.88,91.66,91.77,17249.0
2020-01-16 09:50:00,91.78,91.79,91.25,91.28,41340.0,91.78,91.79,91.25,91.28,41340.0
2020-01-16 10:00:00,91.35,91.4,90.95,91.2,52100.0,91.35,91.4,90.95,91.2,52100.0
2020-01-16 10:10:00,91.2,91.36,91.02,91.06,58373.0,91.2,91.36,91.02,91.06,58373.0
2020-01-16 10:20:00,91.07,91.11,90.87,90.98,46629.0,91.07,91.11,90.87,90.98,46629.0
2020-01-16 10:30:00,90.99,91.08,90.94,91.0,43698.0,90.99,91.08,90.94,91.0,43698.0
2020-01-16 10:40:00,91.01,91.01,90.94,91.0,14095.0,91.01,91.01,90.94,91.0,14095.0
2020-01-16 10:50:00,91.0,91.01,90.86,90.99,22307.0,91.0,91.01,90.86,90.99,22307.0
2020-01-16 11:00:00,90.98,91.05,90.93,91.0,18492.0,90.98,91.05,90.93,91.0,18492.0
2020-01-16 11:10:00,90.97,91.0,90.83,91.0,19064.0,90.97,91.0,90.83,91.0,19064.0
2020-01-16 11:20:00,90.96,91.0,90.86,90.89,25853.0,90.96,91.0,90.86,90.89,25853.0
2020-01-16 11:30:00,90.9,91.02,90.84,90.98,30019.0,90.9,91.02,90.84,90.98,30019.0
2020-01-16 11:40:00,90.98,91.05,90.95,90.96,33860.0,90.98,91.05,90.95,90.96,33860.0
2020-01-16 11:50:00,90.96,91.03,90.91,90.95,24442.0,90.96,91.03,90.91,90.95,24442.0
2020-01-16 12:00:00,90.95,91.05,90.94,90.96,34764.0,90.95,91.05,90.94,90.96,34764.0
2020-01-16 12:10:00,90.94,91.0,90.91,90.98,13296.0,90.94,91.0,90.91,90.98,13296.0
2020-01-16 12:20:00,90.98,91.02,90.93,90.99,23487.0,90.98,91.02,90.93,90.99,23487.0
2020-01-16 12:30:00,90.98,91.03,90.96,90.99,19844.0,90.98,91.03,90.96,90.99,19844.0
2020-01-16 12:40:00,90.99,91.02,90.92,91.0,50024.0,90.99,91.02,90.92,91.0,50024.0
2020-01-16 12:50:00,91.0,91.19,90.99,91.07,47138.0,91.0,91.19,90.99,91.07,47138.0
2020-01-16 13:00:00,91.05,91.08,90.94,91.06,21892.0,91.05,91.08,90.94,91.06,21892.0
2020-01-16 13:10:00,91.08,91.24,91.07,91.21,14769.0,91.08,91.24,91.07,91.21,14769.0
2020-01-16 13:20:00,91.21,91.33,91.16,91.28,90200.0,91.21,91.33,91.16,91.28,90200.0
2020-01-16 13:30:00,91.27,91.3,91.12,91.13,37482.0,91.27,91.3,91.12,91.13,37482.0
2020-01-16 13:40:00,91.12,91.26,91.1,91.24,15612.0,91.12,91.26,91.1,91.24,15612.0
2020-01-16 13:50:00,91.25,91.25,91.14,91.14,40624.0,91.25,91.25,91.14,91.14,40624.0
2020-01-16 14:00:00,91.16,91.2,91.14,91.16,19252.0,91.16,91.2,91.14,91.16,19252.0
2020-01-16 14:10:00,91.15,91.22,91.1,91.14,15183.0,91.15,91.22,91.1,91.14,15183.0
2020-01-16 14:20:00,91.14,91.14,91.01,91.02,12276.0,91.14,91.14,91.01,91.02,12276.0
2020-01-16 14:30:00,91.03,91.06,90.95,91.0,26227.0,91.03,91.06,90.95,91.0,26227.0
2020-01-16 14:40:00,91.0,91.04,90.96,90.98,12118.0,91.0,91.04,90.96,90.98,12118.0
2020-01-16 14:50:00,90.98,91.05,90.91,90.95,15937.0,90.98,91.05,90.91,90.95,15937.0
2020-01-16 15:00:00,90.91,91.04,90.89,90.94,35399.0,90.91,91.04,90.89,90.94,35399.0
2020-01-16 15:10:00,90.95,91.05,90.91,90.98,22157.0,90.95,91.05,90.91,90.98,22157.0
2020-01-16 15:20:00,90.98,90.98,90.86,90.88,27482.0,90.98,90.98,90.86,90.88,27482.0
2020-01-16 15:30:00,90.89,91.03,90.89,90.99,57907.0,90.89,91.03,90.89,90.99,57907.0
2020-01-16 15:40:00,90.98,91.03,90.94,90.98,73133.0,90.98,91.03,90.94,90.98,73133.0
2020-01-16 15:50:00,91.0,91.12,90.97,91.08,179751.0,91.0,91.12,90.97,91.08,179751.0
2020-01-17 09:30:00,91.0,91.39,90.89,90.93,155144.0,91.0,91.39,90.89,90.93,155144.0
2020-01-17 09:40:00,90.87,91.27,90.87,91.05,58961.0,90.87,91.27,90.87,91.05,58961.0
2020-01-17 09:50:00,91.06,91.31,91.06,91.31,23779.0,91.06,91.31,91.06,91.31,23779.0
2020-01-17 10:00:00,91.3,91.34,91.19,91.25,23854.0,91.3,91.34,91.19,91.25,23854.0
2020-01-17 10:10:00,91.26,91.35,91.23,91.3,21346.0,91.26,91.35,91.23,91.3,21346.0
2020-01-17 10:20:00,91.3,91.41,91.23,91.35,24981.0,91.3,91.41,91.23,91.35,24981.0
2020-01-17 10:30:00,91.35,91.6,91.32,91.59,14618.0,91.35,91.6,91.32,91.59,14618.0
2020-01-17 10:40:00,91.57,91.6,91.45,91.49,17474.0,91.57,91.6,91.45,91.49,17474.0
2020-01-17 10:50:00,91.5,91.5,91.34,91.46,36643.0,91.5,91.5,91.34,91.46,36643.0
2020-01-17 11:00:00,91.48,91.64,91.44,91.45,25246.0,91.48,91.64,91.44,91.45,25246.0
2020-01-17 11:10:00,91.42,91.42,91.19,91.23,51722.0,91.42,91.42,91.19,91.23,51722.0
2020-01-17 11:20:00,91.25,91.29,91.17,91.23,18757.0,91.25,91.29,91.17,91.23,18757.0
2020-01-17 11:30:00,91.21,91.28,91.14,91.23,27402.0,91.21,91.28,91.14,91.23,27402.0
2020-01-17 11:40:00,91.25,91.26,91.09,91.13,19260.0,91.25,91.26,91.09,91.13,19260.0
2020-01-17 11:50:00,91.16,91.2,90.98,91.19,140796.0,91.16,91.2,90.98,91.19,140796.0
2020-01-17 12:00:00,91.16,91.45,91.14,91.41,13546.0,91.16,91.45,91.14,91.41,13546.0
2020-01-17 12:10:00,91.42,91.53,91.4,91.45,21217.0,91.42,91.53,91.4,91.45,21217.0
2020-01-17 12:20:00,91.46,91.59,91.43,91.54,23966.0,91.46,91.59,91.43,91.54,23966.0
2020-01-17 12:30:00,91.52,91.63,91.5,91.61,13670.0,91.52,91.63,91.5,91.61,13670.0
2020-01-17 12:40:00,91.63,91.67,91.54,91.63,26013.0,91.63,91.67,91.54,91.63,26013.0
2020-01-17 12:50:00,91.66,91.66,91.6,91.62,16111.0,91.66,91.66,91.6,91.62,16111.0
2020-01-17 13:00:00,91.6,91.72,91.55,91.7,21747.0,91.6,91.72,91.55,91.7,21747.0
2020-01-17 13:10:00,91.71,91.73,91.6,91.63,14797.0,91.71,91.73,91.6,91.63,14797.0
2020-01-17 13:20:00,91.63,91.66,91.53,91.64,33103.0,91.63,91.66,91.53,91.64,33103.0
2020-01-17 13:30:00,91.64,91.64,91.27,91.27,58050.0,91.64,91.64,91.27,91.27,58050.0
2020-01-17 13:40:00,91.25,91.42,91.2,91.36,40719.0,91.25,91.42,91.2,91.36,40719.0
2020-01-17 13:50:00,91.35,91.52,91.34,91.49,39718.0,91.35,91.52,91.34,91.49,39718.0
2020-01-17 14:00:00,91.48,91.52,91.37,91.38,17701.0,91.48,91.52,91.37,91.38,17701.0
2020-01-17 14:10:00,91.39,91.47,91.31,91.42,21043.0,91.39,91.47,91.31,91.42,21043.0
2020-01-17 14:20:00,91.43,91.57,91.43,91.49,20914.0,91.43,91.57,91.43,91.49,20914.0
2020-01-17 14:30:00,91.48,91.55,91.44,91.54,11568.0,91.48,91.55,91.44,91.54,11568.0
2020-01-17 14:40:00,91.52,91.53,91.48,91.48,15324.0,91.52,91.53,91.48,91.48,15324.0
2020-01-17 14:50:00,91.48,91.62,91.48,91.59,16792.0,91.48,91.62,91.48,91.59,16792.0
2020-01-17 15:00:00,91.58,91.65,91.51,91.56,33102.0,91.58,91.65,91.51,91.56,33102.0
2020-01-17 15:10:00,91.56,91.62,91.49,91.62,29492.0,91.56,91.62,91.49,91.62,29492.0
2020-01-17 15:20:00,91.62,91.73,91.56,91.68,45520.0,91.62,91.73,91.56,91.68,45520.0
2020-01-17 15:30:00,91.67,91.71,91.59,91.6,63194.0,91.67,91.71,91.59,91.6,63194.0
2020-01-17 15:40:00,91.61,91.61,91.48,91.52,115604.0,91.61,91.61,91.48,91.52,115604.0
2020-01-17 15:50:00,91.52,91.59,91.48,91.52,209932.0,91.52,91.59,91.48,91.52,209932.0
2020-01-21 09:30:00,91.24,91.55,91.14,91.27,92281.0,91.24,91.55,91.14,91.27,92281.0
2020-01-21 09:40:00,91.3,91.3,90.75,90.78,68707.0,91.3,91.3,90.75,90.78,68707.0
2020-01-21 09:50:00,90.74,90.76,90.51,90.52,42063.0,90.74,90.76,90.51,90.52,42063.0
2020-01-21 10:00:00,90.54,90.61,90.28,90.42,68638.0,90.54,90.61,90.28,90.42,68638.0
2020-01-21 10:10:00,90.39,90.4,90.25,90.35,127658.0,90.39,90.4,90.25,90.35,127658.0
2020-01-21 10:20:00,90.37,90.4,90.28,90.34,77392.0,90.37,90.4,90.28,90.34,77392.0
2020-01-21 10:30:00,90.35,90.54,90.3,90.32,80801.0,90.35,90.54,90.3,90.32,80801.0
2020-01-21 10:40:00,90.35,90.38,90.22,90.25,51373.0,90.35,90.38,90.22,90.25,51373.0
2020-01-21 10:50:00,90.25,90.3,90.15,90.25,124756.0,90.25,90.3,90.15,90.25,124756.0
2020-01-21 11:00:00,90.27,90.42,90.21,90.35,366186.0,90.27,90.42,90.21,90.35,366186.0
2020-01-21 11:10:00,90.35,90.55,90.34,90.54,265998.0,90.35,90.55,90.34,90.54,265998.0
2020-01-21 11:20:00,90.54,90.59,90.46,90.51,168986.0,90.54,90.59,90.46,90.51,168986.0
2020-01-21 11:30:00,90.51,90.6,90.49,90.59,137689.0,90.51,90.6,90.49,90.59,137689.0
2020-01-21 11:40:00,90.62,90.75,90.62,90.75,85355.0,90.62,90.75,90.62,90.75,85355.0
2020-01-21 11:50:00,90.75,90.85,90.68,90.84,117506.0,90.75,90.85,90.68,90.84,117506.0
2020-01-21 12:00:00,90.84,90.84,90.63,90.72,45346.0,90.84,90.84,90.63,90.72,45346.0
2020-01-21 12:10:00,90.72,90.74,90.66,90.72,53407.0,90.72,90.74,90.66,90.72,53407.0
2020-01-21 12:20:00,90.73,90.75,90.63,90.67,86941.0,90.73,90.75,90.63,90.67,86941.0
2020-01-21 12:30:00,90.67,90.8,90.65,90.79,60611.0,90.67,90.8,90.65,90.79,60611.0
2020-01-21 12:40:00,90.79,90.79,90.71,90.77,30018.0,90.79,90.79,90.71,90.77,30018.0
2020-01-21 12:50:00,90.79,90.8,90.75,90.79,49480.0,90.79,90.8,90.75,90.79,49480.0
2020-01-21 13:00:00,90.8,90.8,90.79,90.8,36782.0,90.8,90.8,90.79,90.8,36782.0
2020-01-21 13:10:00,90.8,90.85,90.75,90.79,67002.0,90.8,90.85,90.75,90.79,67002.0
2020-01-21 13:20:00,90.77,90.78,90.67,90.69,51157.0,90.77,90.78,90.67,90.69,51157.0
2020-01-21 13:30:00,90.69,90.72,90.51,90.52,33855.0,90.69,90.72,90.51,90.52,33855.0
2020-01-21 13:40:00,90.51,90.55,90.45,90.47,18865.0,90.51,90.55,90.45,90.47,18865.0
2020-01-21 13:50:00,90.47,90.54,90.41,90.45,16802.0,90.47,90.54,90.41,90.45,16802.0
2020-01-21 14:00:00,90.42,90.53,90.42,90.47,17780.0,90.42,90.53,90.42,90.47,17780.0
2020-01-21 14:10:00,90.47,90.5,90.44,90.49,38891.0,90.47,90.5,90.44,90.49,38891.0
2020-01-21 14:20:00,90.49,90.5,90.28,90.34,236503.0,90.49,90.5,90.28,90.34,236503.0
2020-01-21 14:30:00,90.34,90.4,90.33,90.39,50799.0,90.34,90.4,90.33,90.39,50799.0
2020-01-21 14:40:00,90.38,90.45,90.29,90.29,67499.0,90.38,90.45,90.29,90.29,67499.0
2020-01-21 14:50:00,90.3,90.43,90.25,90.4,14428.0,90.3,90.43,90.25,90.4,14428.0
2020-01-21 15:00:00,90.41,90.44,90.3,90.31,47994.0,90.41,90.44,90.3,90.31,47994.0
2020-01-21 15:10:00,90.31,90.4,90.26,90.32,42424.0,90.31,90.4,90.26,90.32,42424.0
2020-01-21 15:20:00,90.35,90.39,90.31,90.35,66614.0,90.35,90.39,90.31,90.35,66614.0
2020-01-21 15:30:00,90.34,90.44,90.31,90.34,186131.0,90.34,90.44,90.31,90.34,186131.0
2020-01-21 15:40:00,90.34,90.36,90.22,90.22,79326.0,90.34,90.36,90.22,90.22,79326.0
2020-01-21 15:50:00,90.22,90.26,89.45,89.45,1461884.0,90.22,90.26,89.45,89.45,1461884.0
2020-01-22 09:30:00,89.96,90.66,89.9,90.65,93249.0,89.96,90.66,89.9,90.65,93249.0
2020-01-22 09:40:00,90.68,90.75,90.49,90.62,60655.0,90.68,90.75,90.49,90.62,60655.0
2020-01-22 09:50:00,90.62,90.72,90.51,90.63,86649.0,90.62,90.72,90.51,90.63,86649.0
2020-01-22 10:00:00,90.62,90.72,90.55,90.63,52016.0,90.62,90.72,90.55,90.63,52016.0
2020-01-22 10:10:00,90.66,90.75,90.35,90.35,40175.0,90.66,90.75,90.35,90.35,40175.0
2020-01-22 10:20:00,90.35,90.49,90.35,90.39,23836.0,90.35,90.49,90.35,90.39,23836.0
2020-01-22 10:30:00,90.38,90.43,90.2,90.23,28423.0,90.38,90.43,90.2,90.23,28423.0
2020-01-22 10:40:00,90.21,90.22,89.99,90.07,61054.0,90.21,90.22,89.99,90.07,61054.0
2020-01-22 10:50:00,90.06,90.12,90.03,90.03,55945.0,90.06,90.12,90.03,90.03,55945.0
2020-01-22 11:00:00,90.05,90.12,89.93,90.1,155972.0,90.05,90.12,89.93,90.1,155972.0
2020-01-22 11:10:00,90.1,90.2,89.88,89.92,58246.0,90.1,90.2,89.88,89.92,58246.0
2020-01-22 11:20:00,89.92,90.03,89.87,89.93,85902.0,89.92,90.03,89.87,89.93,85902.0
2020-01-22 11:30:00,89.93,90.0,89.84,89.84,90005.0,89.93,90.0,89.84,89.84,90005.0
2020-01-22 11:40:00,89.84,89.89,89.75,89.86,47177.0,89.84,89.89,89.75,89.86,47177.0
2020-01-22 11:50:00,89.85,89.91,89.69,89.84,64214.0,89.85,89.91,89.69,89.84,64214.0
2020-01-22 12:00:00,89.84,90.02,89.76,89.9,114859.0,89.84,90.02,89.76,89.9,114859.0
2020-01-22 12:10:00,89.9,90.3,89.9,90.13,129108.0,89.9,90.3,89.9,90.13,129108.0
2020-01-22 12:20:00,90.15,90.27,89.97,90.27,43369.0,90.15,90.27,89.97,90.27,43369.0
2020-01-22 12:30:00,90.24,90.32,90.17,90.3,19430.0,90.24,90.32,90.17,90.3,19430.0
2020-01-22 12:40:00,90.31,90.31,90.16,90.2,22945.0,90.31,90.31,90.16,90.2,22945.0
2020-01-22 12:50:00,90.19,90.25,90.07,90.09,25997.0,90.19,90.25,90.07,90.09,25997.0
2020-01-22 13:00:00,90.09,90.11,89.96,89.98,46726.0,90.09,90.11,89.96,89.98,46726.0
2020-01-22 13:10:00,89.96,90.04,89.94,89.97,23445.0,89.96,90.04,89.94,89.97,23445.0
2020-01-22 13:20:00,89.98,90.17,89.94,90.11,63730.0,89.98,90.17,89.94,90.11,63730.0
2020-01-22 13:30:00,90.11,90.22,89.99,90.02,43777.0,90.11,90.22,89.99,90.02,43777.0
2020-01-22 13:40:00,90.02,90.2,89.97,90.13,35671.0,90.02,90.2,89.97,90.13,35671.0
2020-01-22 13:50:00,90.14,90.15,89.95,89.98,22442.0,90.14,90.15,89.95,89.98,22442.0
2020-01-22 14:00:00,89.98,90.05,89.97,90.0,10811.0,89.98,90.05,89.97,90.0,10811.0
2020-01-22 14:10:00,89.99,90.02,89.91,89.95,17342.0,89.99,90.02,89.91,89.95,17342.0
2020-01-22 14:20:00,89.95,90.0,89.89,89.98,36097.0,89.95,90.0,89.89,89.98,36097.0
2020-01-22 14:30:00,89.96,89.96,89.82,89.96,23539.0,89.96,89.96,89.82,89.96,23539.0
2020-01-22 14:40:00,89.95,89.97,89.91,89.94,21889.0,89.95,89.97,89.91,89.94,21889.0
2020-01-22 14:50:00,89.94,89.94,89.76,89.81,54255.0,89.94,89.94,89.76,89.81,54255.0
2020-01-22 15:00:00,89.8,89.84,89.76,89.81,24292.0,89.8,89.84,89.76,89.81,24292.0
2020-01-22 15:10:00,89.81,90.01,89.79,89.88,78552.0,89.81,90.01,89.79,89.88,78552.0
2020-01-22 15:20:00,89.89,89.95,89.81,89.94,31347.0,89.89,89.95,89.81,89.94,31347.0
2020-01-22 15:30:00,89.93,89.95,89.7,89.75,57860.0,89.93,89.95,89.7,89.75,57860.0
2020-01-22 15:40:00,89.75,89.88,89.69,89.85,94998.0,89.75,89.88,89.69,89.85,94998.0
2020-01-22 15:50:00,89.87,90.0,89.8,89.87,378511.0,89.87,90.0,89.8,89.87,378511.0
2020-01-23 09:30:00,89.16,89.45,88.65,88.88,159073.0,89.16,89.45,88.65,88.88,159073.0
2020-01-23 09:40:00,88.9,89.0,88.69,88.87,72158.0,88.9,89.0,88.69,88.87,72158.0
2020-01-23 09:50:00,88.9,89.14,88.9,88.95,63059.0,88.9,89.14,88.9,88.95,63059.0
2020-01-23 10:00:00,88.97,89.21,88.92,89.07,104556.0,88.97,89.21,88.92,89.07,104556.0
2020-01-23 10:10:00,89.09,89.22,89.01,89.22,52362.0,89.09,89.22,89.01,89.22,52362.0
2020-01-23 10:20:00,89.22,89.4,89.03,89.36,63034.0,89.22,89.4,89.03,89.36,63034.0
2020-01-23 10:30:00,89.36,89.55,89.3,89.33,36811.0,89.36,89.55,89.3,89.33,36811.0
2020-01-23 10:40:00,89.34,89.34,89.12,89.14,39397.0,89.34,89.34,89.12,89.14,39397.0
2020-01-23 10:50:00,89.11,89.18,88.98,88.98,33889.0,89.11,89.18,88.98,88.98,33889.0
2020-01-23 11:00:00,89.0,89.01,88.8,88.86,16000.0,89.0,89.01,88.8,88.86,16000.0
2020-01-23 11:10:00,88.84,88.86,88.66,88.69,31623.0,88.84,88.86,88.66,88.69,31623.0
2020-01-23 11:20:00,88.69,88.77,88.52,88.53,58388.0,88.69,88.77,88.52,88.53,58388.0
2020-01-23 11:30:00,88.54,88.66,88.51,88.58,36081.0,88.54,88.66,88.51,88.58,36081.0
2020-01-23 11:40:00,88.59,89.5,88.46,88.62,83745.0,88.59,89.5,88.46,88.62,83745.0
2020-01-23 11:50:00,88.64,88.65,88.41,88.52,51167.0,88.64,88.65,88.41,88.52,51167.0
2020-01-23 12:00:00,88.52,88.59,88.5,88.57,26229.0,88.52,88.59,88.5,88.57,26229.0
2020-01-23 12:10:00,88.58,88.6,88.52,88.53,28178.0,88.58,88.6,88.52,88.53,28178.0
2020-01-23 12:20:00,88.55,88.55,88.43,88.47,63772.0,88.55,88.55,88.43,88.47,63772.0
2020-01-23 12:30:00,88.46,88.46,88.37,88.37,30592.0,88.46,88.46,88.37,88.37,30592.0
2020-01-23 12:40:00,88.4,88.46,88.25,88.25,84107.0,88.4,88.46,88.25,88.25,84107.0
2020-01-23 12:50:00,88.29,88.35,88.18,88.33,32542.0,88.29,88.35,88.18,88.33,32542.0
2020-01-23 13:00:00,88.34,88.37,88.26,88.29,19944.0,88.34,88.37,88.26,88.29,19944.0
2020-01-23 13:10:00,88.31,88.42,88.26,88.39,34741.0,88.31,88.42,88.26,88.39,34741.0
2020-01-23 13:20:00,88.38,88.65,88.37,88.57,37260.0,88.38,88.65,88.37,88.57,37260.0
2020-01-23 13:30:00,88.56,88.56,88.35,88.36,27137.0,88.56,88.56,88.35,88.36,27137.0
2020-01-23 13:40:00,88.38,88.4,88.3,88.3,29509.0,88.38,88.4,88.3,88.3,29509.0
2020-01-23 13:50:00,88.32,88.34,88.23,88.25,39404.0,88.32,88.34,88.23,88.25,39404.0
2020-01-23 14:00:00,88.24,88.28,88.1,88.16,86760.0,88.24,88.28,88.1,88.16,86760.0
2020-01-23 14:10:00,88.15,88.24,88.14,88.18,83319.0,88.15,88.24,88.14,88.18,83319.0
2020-01-23 14:20:00,88.19,88.49,88.16,88.28,101631.0,88.19,88.49,88.16,88.28,101631.0
2020-01-23 14:30:00,88.28,88.3,88.16,88.2,36297.0,88.28,88.3,88.16,88.2,36297.0
2020-01-23 14:40:00,88.19,88.21,87.95,88.08,91669.0,88.19,88.21,87.95,88.08,91669.0
2020-01-23 14:50:00,88.08,88.31,88.0,88.22,89455.0,88.08,88.31,88.0,88.22,89455.0
2020-01-23 15:00:00,88.22,88.28,88.1,88.11,92728.0,88.22,88.28,88.1,88.11,92728.0
2020-01-23 15:10:00,88.12,88.15,87.93,87.97,116418.0,88.12,88.15,87.93,87.97,116418.0
2020-01-23 15:20:00,88.0,88.2,87.96,88.13,148220.0,88.0,88.2,87.96,88.13,148220.0
2020-01-23 15:30:00,88.13,88.18,87.96,88.01,87546.0,88.13,88.18,87.96,88.01,87546.0
2020-01-23 15:40:00,88.01,88.03,87.95,87.96,137268.0,88.01,88.03,87.95,87.96,137268.0
2020-01-23 15:50:00,87.98,88.01,87.91,87.95,303505.0,87.98,88.01,87.91,87.95,303505.0
2020-01-24 09:30:00,88.0,88.14,87.34,87.56,120228.0,88.0,88.14,87.34,87.56,120228.0
2020-01-24 09:40:00,87.52,88.14,87.5,88.04,248552.0,87.52,88.14,87.5,88.04,248552.0
2020-01-24 09:50:00,88.06,88.55,88.05,88.32,186231.0,88.06,88.55,88.05,88.32,186231.0
2020-01-24 10:00:00,88.36,88.51,88.05,88.05,189271.0,88.36,88.51,88.05,88.05,189271.0
2020-01-24 10:10:00,88.05,88.29,87.98,88.15,73343.0,88.05,88.29,87.98,88.15,73343.0
2020-01-24 10:20:00,88.14,88.49,88.08,88.34,135245.0,88.14,88.49,88.08,88.34,135245.0
2020-01-24 10:30:00,88.34,88.57,88.28,88.54,82013.0,88.34,88.57,88.28,88.54,82013.0
2020-01-24 10:40:00,88.55,88.65,88.27,88.31,218372.0,88.55,88.65,88.27,88.31,218372.0
2020-01-24 10:50:00,88.31,88.39,88.19,88.25,70785.0,88.31,88.39,88.19,88.25,70785.0
2020-01-24 11:00:00,88.21,88.27,88.15,88.15,42574.0,88.21,88.27,88.15,88.15,42574.0
2020-01-24 11:10:00,88.16,88.33,88.09,88.27,122794.0,88.16,88.33,88.09,88.27,122794.0
2020-01-24 11:20:00,88.29,88.37,88.18,88.36,54347.0,88.29,88.37,88.18,88.36,54347.0
2020-01-24 11:30:00,88.37,88.4,88.2,88.33,28065.0,88.37,88.4,88.2,88.33,28065.0
2020-01-24 11:40:00,88.35,88.35,88.16,88.24,56354.0,88.35,88.35,88.16,88.24,56354.0
2020-01-24 11:50:00,88.25,88.28,87.95,88.05,157757.0,88.25,88.28,87.95,88.05,157757.0
2020-01-24 12:00:00,88.08,88.13,87.92,87.94,96344.0,88.08,88.13,87.92,87.94,96344.0
2020-01-24 12:10:00,87.93,87.95,87.74,87.81,41136.0,87.93,87.95,87.74,87.81,41136.0
2020-01-24 12:20:00,87.81,87.98,87.74,87.83,48635.0,87.81,87.98,87.74,87.83,48635.0
2020-01-24 12:30:00,87.85,87.96,87.84,87.92,29615.0,87.85,87.96,87.84,87.92,29615.0
2020-01-24 12:40:00,87.92,87.96,87.76,87.89,33016.0,87.92,87.96,87.76,87.89,33016.0
2020-01-24 12:50:00,87.92,87.93,87.78,87.82,14878.0,87.92,87.93,87.78,87.82,14878.0
2020-01-24 13:00:00,87.82,87.85,87.74,87.82,20940.0,87.82,87.85,87.74,87.82,20940.0
2020-01-24 13:10:00,87.85,87.88,87.62,87.67,68587.0,87.85,87.88,87.62,87.67,68587.0
2020-01-24 13:20:00,87.66,87.95,87.65,87.86,40366.0,87.66,87.95,87.65,87.86,40366.0
2020-01-24 13:30:00,87.87,87.95,87.7,87.94,70282.0,87.87,87.95,87.7,87.94,70282.0
2020-01-24 13:40:00,87.94,87.98,87.89,87.89,35657.0,87.94,87.98,87.89,87.89,35657.0
2020-01-24 13:50:00,87.92,87.95,87.81,87.94,16484.0,87.92,87.95,87.81,87.94,16484.0
2020-01-24 14:00:00,87.91,87.96,87.79,87.84,35614.0,87.91,87.96,87.79,87.84,35614.0
2020-01-24 14:10:00,87.83,87.88,87.73,87.73,20011.0,87.83,87.88,87.73,87.73,20011.0
2020-01-24 14:20:00,87.73,87.92,87.68,87.78,27105.0,87.73,87.92,87.68,87.78,27105.0
2020-01-24 14:30:00,87.79,88.03,87.79,87.97,80149.0,87.79,88.03,87.79,87.97,80149.0
2020-01-24 14:40:00,87.98,88.0,87.75,87.85,23284.0,87.98,88.0,87.75,87.85,23284.0
2020-01-24 14:50:00,87.85,87.97,87.82,87.93,32186.0,87.85,87.97,87.82,87.93,32186.0
2020-01-24 15:00:00,87.94,87.97,87.86,87.86,58845.0,87.94,87.97,87.86,87.86,58845.0
2020-01-24 15:10:00,87.86,87.86,87.68,87.83,27690.0,87.86,87.86,87.68,87.83,27690.0
2020-01-24 15:20:00,87.82,87.85,87.68,87.72,44239.0,87.82,87.85,87.68,87.72,44239.0
2020-01-24 15:30:00,87.71,87.71,87.5,87.55,123094.0,87.71,87.71,87.5,87.55,123094.0
2020-01-24 15:40:00,87.57,87.65,87.5,87.62,135013.0,87.57,87.65,87.5,87.62,135013.0
2020-01-24 15:50:00,87.6,87.72,87.47,87.71,333616.0,87.6,87.72,87.47,87.71,333616.0
2020-01-27 09:30:00,86.78,87.49,86.19,87.37,156748.0,86.78,87.49,86.19,87.37,156748.0
2020-01-27 09:40:00,87.4,87.62,87.12,87.55,66414.0,87.4,87.62,87.12,87.55,66414.0
2020-01-27 09:50:00,87.53,87.53,87.19,87.43,50624.0,87.53,87.53,87.19,87.43,50624.0
2020-01-27 10:00:00,87.43,87.51,87.22,87.32,53251.0,87.43,87.51,87.22,87.32,53251.0
2020-01-27 10:10:00,87.28,87.52,87.25,87.38,50169.0,87.28,87.52,87.25,87.38,50169.0
2020-01-27 10:20:00,87.32,87.53,87.27,87.42,16217.0,87.32,87.53,87.27,87.42,16217.0
2020-01-27 10:30:00,87.43,87.45,87.25,87.44,55195.0,87.43,87.45,87.25,87.44,55195.0
2020-01-27 10:40:00,87.45,87.48,87.22,87.29,32641.0,87.45,87.48,87.22,87.29,32641.0
2020-01-27 10:50:00,87.3,87.46,87.22,87.44,79020.0,87.3,87.46,87.22,87.44,79020.0
2020-01-27 11:00:00,87.4,87.61,87.37,87.58,37503.0,87.4,87.61,87.37,87.58,37503.0
2020-01-27 11:10:00,87.58,87.64,87.52,87.62,16759.0,87.58,87.64,87.52,87.62,16759.0
2020-01-27 11:20:00,87.63,87.75,87.61,87.68,42359.0,87.63,87.75,87.61,87.68,42359.0
2020-01-27 11:30:00,87.66,87.75,87.47,87.71,62761.0,87.66,87.75,87.47,87.71,62761.0
2020-01-27 11:40:00,87.7,87.75,87.64,87.74,17971.0,87.7,87.75,87.64,87.74,17971.0
2020-01-27 11:50:00,87.73,87.85,87.64,87.84,24403.0,87.73,87.85,87.64,87.84,24403.0
2020-01-27 12:00:00,87.88,87.9,87.79,87.9,37966.0,87.88,87.9,87.79,87.9,37966.0
2020-01-27 12:10:00,87.9,87.96,87.88,87.92,24029.0,87.9,87.96,87.88,87.92,24029.0
2020-01-27 12:20:00,87.92,88.18,87.92,88.1,21138.0,87.92,88.18,87.92,88.1,21138.0
2020-01-27 12:30:00,88.11,88.33,88.11,88.2,68451.0,88.11,88.33,88.11,88.2,68451.0
2020-01-27 12:40:00,88.21,88.53,88.17,88.44,71526.0,88.21,88.53,88.17,88.44,71526.0
2020-01-27 12:50:00,88.45,88.56,88.36,88.55,24418.0,88.45,88.56,88.36,88.55,24418.0
2020-01-27 13:00:00,88.56,88.63,88.52,88.55,27351.0,88.56,88.63,88.52,88.55,27351.0
2020-01-27 13:10:00,88.54,88.59,88.43,88.59,26105.0,88.54,88.59,88.43,88.59,26105.0
2020-01-27 13:20:00,88.59,88.59,88.46,88.54,20612.0,88.59,88.59,88.46,88.54,20612.0
2020-01-27 13:30:00,88.54,88.69,88.48,88.57,31638.0,88.54,88.69,88.48,88.57,31638.0
2020-01-27 13:40:00,88.57,88.67,88.48,88.66,49035.0,88.57,88.67,88.48,88.66,49035.0
2020-01-27 13:50:00,88.67,88.72,88.57,88.68,29755.0,88.67,88.72,88.57,88.68,29755.0
2020-01-27 14:00:00,88.67,88.69,88.49,88.57,92117.0,88.67,88.69,88.49,88.57,92117.0
2020-01-27 14:10:00,88.58,88.68,88.58,88.62,17543.0,88.58,88.68,88.58,88.62,17543.0
2020-01-27 14:20:00,88.62,88.67,88.56,88.58,17573.0,88.62,88.67,88.56,88.58,17573.0
2020-01-27 14:30:00,88.6,88.76,88.6,88.76,49652.0,88.6,88.76,88.6,88.76,49652.0
2020-01-27 14:40:00,88.75,88.88,88.69,88.77,124364.0,88.75,88.88,88.69,88.77,124364.0
2020-01-27 14:50:00,88.75,88.76,88.55,88.63,38530.0,88.75,88.76,88.55,88.63,38530.0
2020-01-27 15:00:00,88.62,88.62,88.49,88.53,51285.0,88.62,88.62,88.49,88.53,51285.0
2020-01-27 15:10:00,88.51,88.6,88.43,88.6,35749.0,88.51,88.6,88.43,88.6,35749.0
2020-01-27 15:20:00,88.61,88.66,88.54,88.54,56362.0,88.61,88.66,88.54,88.54,56362.0
2020-01-27 15:30:00,88.52,88.7,88.45,88.7,62857.0,88.52,88.7,88.45,88.7,62857.0
2020-01-27 15:40:00,88.7,88.75,88.53,88.54,69896.0,88.7,88.75,88.53,88.54,69896.0
2020-01-27 15:50:00,88.53,88.53,88.39,88.4,186608.0,88.53,88.53,88.39,88.4,186608.0
2020-01-28 09:30:00,88.55,88.91,88.17,88.24,39898.0,88.55,88.91,88.17,88.24,39898.0
2020-01-28 09:40:00,88.34,88.39,87.63,87.77,69066.0,88.34,88.39,87.63,87.77,69066.0
2020-01-28 09:50:00,87.73,87.86,87.51,87.73,84589.0,87.73,87.86,87.51,87.73,84589.0
2020-01-28 10:00:00,87.73,87.86,87.5,87.58,66487.0,87.73,87.86,87.5,87.58,66487.0
2020-01-28 10:10:00,87.55,87.81,87.48,87.72,185614.0,87.55,87.81,87.48,87.72,185614.0
2020-01-28 10:20:00,87.71,87.83,87.58,87.58,85183.0,87.71,87.83,87.58,87.58,85183.0
2020-01-28 10:30:00,87.59,87.62,87.26,87.35,58776.0,87.59,87.62,87.26,87.35,58776.0
2020-01-28 10:40:00,87.37,87.4,87.17,87.2,130167.0,87.37,87.4,87.17,87.2,130167.0
2020-01-28 10:50:00,87.21,87.21,86.98,87.05,62128.0,87.21,87.21,86.98,87.05,62128.0
2020-01-28 11:00:00,87.05,87.2,86.85,87.06,152323.0,87.05,87.2,86.85,87.06,152323.0
2020-01-28 11:10:00,87.07,87.17,87.0,87.15,54203.0,87.07,87.17,87.0,87.15,54203.0
2020-01-28 11:20:00,87.14,87.34,87.11,87.15,129779.0,87.14,87.34,87.11,87.15,129779.0
2020-01-28 11:30:00,87.13,87.23,87.08,87.12,39706.0,87.13,87.23,87.08,87.12,39706.0
2020-01-28 11:40:00,87.12,87.2,87.04,87.15,38297.0,87.12,87.2,87.04,87.15,38297.0
2020-01-28 11:50:00,87.14,87.27,87.14,87.25,34421.0,87.14,87.27,87.14,87.25,34421.0
2020-01-28 12:00:00,87.23,87.24,87.09,87.11,29235.0,87.23,87.24,87.09,87.11,29235.0
2020-01-28 12:10:00,87.13,87.17,87.08,87.1,19304.0,87.13,87.17,87.08,87.1,19304.0
2020-01-28 12:20:00,87.1,87.14,87.0,87.04,23925.0,87.1,87.14,87.0,87.04,23925.0
2020-01-28 12:30:00,87.03,87.05,87.0,87.0,83523.0,87.03,87.05,87.0,87.0,83523.0
2020-01-28 12:40:00,87.0,87.27,86.98,87.12,58963.0,87.0,87.27,86.98,87.12,58963.0
2020-01-28 12:50:00,87.13,87.23,87.07,87.17,35493.0,87.13,87.23,87.07,87.17,35493.0
2020-01-28 13:00:00,87.19,87.22,87.12,87.19,33547.0,87.19,87.22,87.12,87.19,33547.0
2020-01-28 13:10:00,87.2,87.27,87.1,87.26,23108.0,87.2,87.27,87.1,87.26,23108.0
2020-01-28 13:20:00,87.26,87.28,86.97,86.99,61364.0,87.26,87.28,86.97,86.99,61364.0
2020-01-28 13:30:00,86.97,87.01,86.91,86.95,44904.0,86.97,87.01,86.91,86.95,44904.0
2020-01-28 13:40:00,86.95,87.08,86.89,87.07,54867.0,86.95,87.08,86.89,87.07,54867.0
2020-01-28 13:50:00,87.06,87.43,87.0,87.25,248250.0,87.06,87.43,87.0,87.25,248250.0
2020-01-28 14:00:00,87.26,87.33,87.2,87.27,65763.0,87.26,87.33,87.2,87.27,65763.0
2020-01-28 14:10:00,87.28,87.34,87.23,87.25,67337.0,87.28,87.34,87.23,87.25,67337.0
2020-01-28 14:20:00,87.25,87.25,87.0,87.08,52628.0,87.25,87.25,87.0,87.08,52628.0
2020-01-28 14:30:00,87.09,87.22,87.07,87.11,53830.0,87.09,87.22,87.07,87.11,53830.0
2020-01-28 14:40:00,87.11,87.25,87.1,87.18,51331.0,87.11,87.25,87.1,87.18,51331.0
2020-01-28 14:50:00,87.17,87.3,87.15,87.22,36039.0,87.17,87.3,87.15,87.22,36039.0
2020-01-28 15:00:00,87.22,87.22,87.07,87.09,23434.0,87.22,87.22,87.07,87.09,23434.0
2020-01-28 15:10:00,87.09,87.13,86.94,87.05,53794.0,87.09,87.13,86.94,87.05,53794.0
2020-01-28 15:20:00,87.04,87.05,86.96,87.0,47971.0,87.04,87.05,86.96,87.0,47971.0
2020-01-28 15:30:00,86.99,87.04,86.94,86.96,81318.0,86.99,87.04,86.94,86.96,81318.0
2020-01-28 15:40:00,86.95,87.05,86.91,86.94,79976.0,86.95,87.05,86.91,86.94,79976.0
2020-01-28 15:50:00,86.94,86.98,86.64,86.76,445106.0,86.94,86.98,86.64,86.76,445106.0
2020-01-29 09:30:00,87.13,87.4,86.89,87.23,65438.0,87.13,87.4,86.89,87.23,65438.0
2020-01-29 09:40:00,87.28,87.39,87.03,87.16,21741.0,87.28,87.39,87.03,87.16,21741.0
2020-01-29 09:50:00,87.15,87.2,86.56,86.59,47192.0,87.15,87.2,86.56,86.59,47192.0
2020-01-29 10:00:00,86.59,86.65,86.31,86.48,59467.0,86.59,86.65,86.31,86.48,59467.0
2020-01-29 10:10:00,86.49,86.78,86.43,86.75,50501.0,86.49,86.78,86.43,86.75,50501.0
2020-01-29 10:20:00,86.75,87.01,86.73,86.95,25331.0,86.75,87.01,86.73,86.95,25331.0
2020-01-29 10:30:00,86.94,86.95,86.57,86.61,18933.0,86.94,86.95,86.57,86.61,18933.0
2020-01-29 10:40:00,86.6,86.7,86.45,86.5,36920.0,86.6,86.7,86.45,86.5,36920.0
2020-01-29 10:50:00,86.46,86.82,86.46,86.8,55299.0,86.46,86.82,86.46,86.8,55299.0
2020-01-29 11:00:00,86.8,86.85,86.64,86.68,12361.0,86.8,86.85,86.64,86.68,12361.0
2020-01-29 11:10:00,86.68,86.78,86.64,86.65,13495.0,86.68,86.78,86.64,86.65,13495.0
2020-01-29 11:20:00,86.66,86.74,86.64,86.69,31380.0,86.66,86.74,86.64,86.69,31380.0
2020-01-29 11:30:00,86.68,86.72,86.62,86.63,14189.0,86.68,86.72,86.62,86.63,14189.0
2020-01-29 11:40:00,86.62,86.62,86.46,86.48,10275.0,86.62,86.62,86.46,86.48,10275.0
2020-01-29 11:50:00,86.48,86.57,86.4,86.42,16848.0,86.48,86.57,86.4,86.42,16848.0
2020-01-29 12:00:00,86.41,86.42,86.24,86.29,26387.0,86.41,86.42,86.24,86.29,26387.0
2020-01-29 12:10:00,86.28,86.41,86.27,86.39,24320.0,86.28,86.41,86.27,86.39,24320.0
2020-01-29 12:20:00,86.38,86.48,86.35,86.42,8948.0,86.38,86.48,86.35,86.42,8948.0
2020-01-29 12:30:00,86.41,86.41,86.31,86.39,16498.0,86.41,86.41,86.31,86.39,16498.0
2020-01-29 12:40:00,86.4,86.47,86.34,86.45,23594.0,86.4,86.47,86.34,86.45,23594.0
2020-01-29 12:50:00,86.5,86.54,86.35,86.39,36887.0,86.5,86.54,86.35,86.39,36887.0
2020-01-29 13:00:00,86.39,86.48,86.35,86.36,13141.0,86.39,86.48,86.35,86.36,13141.0
2020-01-29 13:10:00,86.36,86.52,86.35,86.45,23641.0,86.36,86.52,86.35,86.45,23641.0
2020-01-29 13:20:00,86.45,86.53,86.44,86.52,10611.0,86.45,86.53,86.44,86.52,10611.0
2020-01-29 13:30:00,86.55,86.68,86.55,86.6,15254.0,86.55,86.68,86.55,86.6,15254.0
2020-01-29 13:40:00,86.61,86.76,86.58,86.75,11614.0,86.61,86.76,86.58,86.75,11614.0
2020-01-29 13:50:00,86.73,86.84,86.69,86.78,19316.0,86.73,86.84,86.69,86.78,19316.0
2020-01-29 14:00:00,86.81,86.88,86.71,86.88,36517.0,86.81,86.88,86.71,86.88,36517.0
2020-01-29 14:10:00,86.84,86.86,86.68,86.71,18463.0,86.84,86.86,86.68,86.71,18463.0
2020-01-29 14:20:00,86.68,86.76,86.64,86.72,22887.0,86.68,86.76,86.64,86.72,22887.0
2020-01-29 14:30:00,86.69,86.81,86.66,86.74,19296.0,86.69,86.81,86.66,86.74,19296.0
2020-01-29 14:40:00,86.71,86.73,86.12,86.38,83865.0,86.71,86.73,86.12,86.38,83865.0
2020-01-29 14:50:00,86.37,86.5,86.37,86.37,20152.0,86.37,86.5,86.37,86.37,20152.0
2020-01-29 15:00:00,86.4,86.48,86.35,86.48,28099.0,86.4,86.48,86.35,86.48,28099.0
2020-01-29 15:10:00,86.49,86.51,86.35,86.38,24870.0,86.49,86.51,86.35,86.38,24870.0
2020-01-29 15:20:00,86.38,86.42,86.24,86.27,50851.0,86.38,86.42,86.24,86.27,50851.0
2020-01-29 15:30:00,86.26,86.32,86.18,86.18,66898.0,86.26,86.32,86.18,86.18,66898.0
2020-01-29 15:40:00,86.19,86.28,86.15,86.23,54882.0,86.19,86.28,86.15,86.23,54882.0
2020-01-29 15:50:00,86.22,86.27,86.04,86.12,195998.0,86.22,86.27,86.04,86.12,195998.0
2020-01-30 09:30:00,85.7,86.26,85.37,86.23,146362.0,85.7,86.26,85.37,86.23,146362.0
2020-01-30 09:40:00,86.23,86.45,85.99,86.41,64372.0,86.23,86.45,85.99,86.41,64372.0
2020-01-30 09:50:00,86.42,86.54,86.2,86.36,31285.0,86.42,86.54,86.2,86.36,31285.0
2020-01-30 10:00:00,86.35,86.59,86.34,86.41,97637.0,86.35,86.59,86.34,86.41,97637.0
2020-01-30 10:10:00,86.37,86.4,86.06,86.23,33792.0,86.37,86.4,86.06,86.23,33792.0
2020-01-30 10:20:00,86.23,86.36,86.22,86.3,49377.0,86.23,86.36,86.22,86.3,49377.0
2020-01-30 10:30:00,86.27,86.33,86.22,86.27,84164.0,86.27,86.33,86.22,86.27,84164.0
2020-01-30 10:40:00,86.26,86.42,85.94,86.03,72836.0,86.26,86.42,85.94,86.03,72836.0
2020-01-30 10:50:00,86.01,86.14,85.87,86.01,39473.0,86.01,86.14,85.87,86.01,39473.0
2020-01-30 11:00:00,86.03,86.34,85.99,86.25,83521.0,86.03,86.34,85.99,86.25,83521.0
2020-01-30 11:10:00,86.23,86.41,86.14,86.41,37891.0,86.23,86.41,86.14,86.41,37891.0
2020-01-30 11:20:00,86.39,86.41,86.26,86.34,37853.0,86.39,86.41,86.26,86.34,37853.0
2020-01-30 11:30:00,86.37,86.52,86.32,86.5,33112.0,86.37,86.52,86.32,86.5,33112.0
2020-01-30 11:40:00,86.52,86.64,86.43,86.55,59045.0,86.52,86.64,86.43,86.55,59045.0
2020-01-30 11:50:00,86.55,86.76,86.55,86.69,67495.0,86.55,86.76,86.55,86.69,67495.0
2020-01-30 12:00:00,86.69,86.81,86.56,86.61,42018.0,86.69,86.81,86.56,86.61,42018.0
2020-01-30 12:10:00,86.6,86.82,86.55,86.8,37770.0,86.6,86.82,86.55,86.8,37770.0
2020-01-30 12:20:00,86.81,86.88,86.8,86.82,18395.0,86.81,86.88,86.8,86.82,18395.0
2020-01-30 12:30:00,86.83,87.03,86.79,86.89,64680.0,86.83,87.03,86.79,86.89,64680.0
2020-01-30 12:40:00,86.89,86.91,86.77,86.88,27665.0,86.89,86.91,86.77,86.88,27665.0
2020-01-30 12:50:00,86.89,87.02,86.89,86.99,47415.0,86.89,87.02,86.89,86.99,47415.0
2020-01-30 13:00:00,86.99,87.06,86.93,86.97,19478.0,86.99,87.06,86.93,86.97,19478.0
2020-01-30 13:10:00,86.96,87.0,86.84,86.89,22064.0,86.96,87.0,86.84,86.89,22064.0
2020-01-30 13:20:00,86.88,87.02,86.88,86.92,15441.0,86.88,87.02,86.88,86.92,15441.0
2020-01-30 13:30:00,86.94,87.06,86.9,87.04,19840.0,86.94,87.06,86.9,87.04,19840.0
2020-01-30 13:40:00,87.07,87.08,86.99,87.03,14024.0,87.07,87.08,86.99,87.03,14024.0
2020-01-30 13:50:00,87.01,87.05,87.0,87.04,8665.0,87.01,87.05,87.0,87.04,8665.0
2020-01-30 14:00:00,87.04,87.08,86.95,87.08,16177.0,87.04,87.08,86.95,87.08,16177.0
2020-01-30 14:10:00,87.09,87.21,87.08,87.21,17545.0,87.09,87.21,87.08,87.21,17545.0
2020-01-30 14:20:00,87.22,87.35,87.21,87.35,32328.0,87.22,87.35,87.21,87.35,32328.0
2020-01-30 14:30:00,87.32,87.33,87.01,87.05,42281.0,87.32,87.33,87.01,87.05,42281.0
2020-01-30 14:40:00,87.05,87.33,87.03,87.31,30103.0,87.05,87.33,87.03,87.31,30103.0
2020-01-30 14:50:00,87.33,87.52,87.27,87.41,41258.0,87.33,87.52,87.27,87.41,41258.0
2020-01-30 15:00:00,87.43,87.62,87.43,87.54,52864.0,87.43,87.62,87.43,87.54,52864.0
2020-01-30 15:10:00,87.53,87.66,87.49,87.63,40050.0,87.53,87.66,87.49,87.63,40050.0
2020-01-30 15:20:00,87.63,87.68,87.46,87.53,43053.0,87.63,87.68,87.46,87.53,43053.0
2020-01-30 15:30:00,87.54,87.62,87.49,87.57,44314.0,87.54,87.62,87.49,87.57,44314.0
2020-01-30 15:40:00,87.58,87.75,87.56,87.73,55299.0,87.58,87.75,87.56,87.73,55299.0
2020-01-30 15:50:00,87.71,87.74,87.54,87.61,204354.0,87.71,87.74,87.54,87.61,204354.0
2020-01-31 09:30:00,87.42,87.55,86.87,87.09,62593.0,87.42,87.55,86.87,87.09,62593.0
2020-01-31 09:40:00,87.09,87.14,86.53,86.89,48774.0,87.09,87.14,86.53,86.89,48774.0
2020-01-31 09:50:00,86.89,87.0,86.73,86.89,32536.0,86.89,87.0,86.73,86.89,32536.0
2020-01-31 10:00:00,86.89,87.05,86.53,86.84,68054.0,86.89,87.05,86.53,86.84,68054.0
2020-01-31 10:10:00,86.83,86.98,86.34,86.52,44057.0,86.83,86.98,86.34,86.52,44057.0
2020-01-31 10:20:00,86.54,86.82,86.53,86.62,69476.0,86.54,86.82,86.53,86.62,69476.0
2020-01-31 10:30:00,86.58,86.7,86.35,86.5,73185.0,86.58,86.7,86.35,86.5,73185.0
2020-01-31 10:40:00,86.48,86.71,86.47,86.65,46967.0,86.48,86.71,86.47,86.65,46967.0
2020-01-31 10:50:00,86.65,86.82,86.63,86.73,41553.0,86.65,86.82,86.63,86.73,41553.0
2020-01-31 11:00:00,86.71,86.76,86.55,86.59,46416.0,86.71,86.76,86.55,86.59,46416.0
2020-01-31 11:10:00,86.59,86.66,86.26,86.36,27699.0,86.59,86.66,86.26,86.36,27699.0
2020-01-31 11:20:00,86.34,86.52,86.23,86.47,42422.0,86.34,86.52,86.23,86.47,42422.0
2020-01-31 11:30:00,86.45,86.55,86.35,86.45,27903.0,86.45,86.55,86.35,86.45,27903.0
2020-01-31 11:40:00,86.44,86.63,86.43,86.56,35397.0,86.44,86.63,86.43,86.56,35397.0
2020-01-31 11:50:00,86.56,86.64,86.48,86.64,39358.0,86.56,86.64,86.48,86.64,39358.0
2020-01-31 12:00:00,86.6,86.74,86.59,86.73,40377.0,86.6,86.74,86.59,86.73,40377.0
2020-01-31 12:10:00,86.76,86.79,86.62,86.7,52046.0,86.76,86.79,86.62,86.7,52046.0
2020-01-31 12:20:00,86.7,86.76,86.6,86.65,26933.0,86.7,86.76,86.6,86.65,26933.0
2020-01-31 12:30:00,86.65,86.7,86.45,86.52,33221.0,86.65,86.7,86.45,86.52,33221.0
2020-01-31 12:40:00,86.5,86.65,86.45,86.58,19938.0,86.5,86.65,86.45,86.58,19938.0
2020-01-31 12:50:00,86.58,86.72,86.45,86.67,30338.0,86.58,86.72,86.45,86.67,30338.0
2020-01-31 13:00:00,86.67,86.77,86.63,86.67,21157.0,86.67,86.77,86.63,86.67,21157.0
2020-01-31 13:10:00,86.65,86.74,86.59,86.66,48360.0,86.65,86.74,86.59,86.66,48360.0
2020-01-31 13:20:00,86.65,86.76,86.58,86.73,33098.0,86.65,86.76,86.58,86.73,33098.0
2020-01-31 13:30:00,86.75,86.78,86.63,86.78,24383.0,86.75,86.78,86.63,86.78,24383.0
2020-01-31 13:40:00,86.78,86.86,86.76,86.84,28833.0,86.78,86.86,86.76,86.84,28833.0
2020-01-31 13:50:00,86.84,86.84,86.71,86.73,26810.0,86.84,86.84,86.71,86.73,26810.0
2020-01-31 14:00:00,86.74,86.81,86.71,86.73,24803.0,86.74,86.81,86.71,86.73,24803.0
2020-01-31 14:10:00,86.72,86.8,86.66,86.76,35151.0,86.72,86.8,86.66,86.76,35151.0
2020-01-31 14:20:00,86.75,86.86,86.6,86.86,55148.0,86.75,86.86,86.6,86.86,55148.0
2020-01-31 14:30:00,86.83,87.17,86.82,87.17,29645.0,86.83,87.17,86.82,87.17,29645.0
2020-01-31 14:40:00,87.17,87.25,87.09,87.11,26959.0,87.17,87.25,87.09,87.11,26959.0
2020-01-31 14:50:00,87.13,87.21,87.1,87.13,30335.0,87.13,87.21,87.1,87.13,30335.0
2020-01-31 15:00:00,87.14,87.21,86.98,87.02,27619.0,87.14,87.21,86.98,87.02,27619.0
2020-01-31 15:10:00,87.02,87.09,86.88,87.0,51707.0,87.02,87.09,86.88,87.0,51707.0
2020-01-31 15:20:00,87.0,87.06,86.93,86.96,36949.0,87.0,87.06,86.93,86.96,36949.0
2020-01-31 15:30:00,86.95,87.02,86.89,86.97,212936.0,86.95,87.02,86.89,86.97,212936.0
2020-01-31 15:40:00,86.98,87.16,86.94,87.01,57246.0,86.98,87.16,86.94,87.01,57246.0
2020-01-31 15:50:00,87.0,87.22,86.97,87.08,280044.0,87.0,87.22,86.97,87.08,280044.0
2020-02-03 09:30:00,87.56,88.22,87.18,88.16,40156.0,87.56,88.22,87.18,88.16,40156.0
2020-02-03 09:40:00,88.18,88.19,87.84,88.07,27139.0,88.18,88.19,87.84,88.07,27139.0
2020-02-03 09:50:00,88.07,88.09,87.76,87.93,31126.0,88.07,88.09,87.76,87.93,31126.0
2020-02-03 10:00:00,87.93,88.2,87.93,88.14,46321.0,87.93,88.2,87.93,88.14,46321.0
2020-02-03 10:10:00,88.11,88.25,88.01,88.15,50072.0,88.11,88.25,88.01,88.15,50072.0
2020-02-03 10:20:00,88.12,88.19,88.02,88.12,23693.0,88.12,88.19,88.02,88.12,23693.0
2020-02-03 10:30:00,88.1,88.14,87.88,87.9,16108.0,88.1,88.14,87.88,87.9,16108.0
2020-02-03 10:40:00,87.89,87.95,87.54,87.55,38449.0,87.89,87.95,87.54,87.55,38449.0
2020-02-03 10:50:00,87.56,87.65,87.43,87.47,26645.0,87.56,87.65,87.43,87.47,26645.0
2020-02-03 11:00:00,87.47,87.48,87.2,87.28,22965.0,87.47,87.48,87.2,87.28,22965.0
2020-02-03 11:10:00,87.26,87.38,87.18,87.29,29165.0,87.26,87.38,87.18,87.29,29165.0
2020-02-03 11:20:00,87.29,87.38,87.14,87.2,24968.0,87.29,87.38,87.14,87.2,24968.0
2020-02-03 11:30:00,87.2,87.35,87.15,87.34,17336.0,87.2,87.35,87.15,87.34,17336.0
2020-02-03 11:40:00,87.31,87.33,87.21,87.3,20172.0,87.31,87.33,87.21,87.3,20172.0
2020-02-03 11:50:00,87.29,87.41,87.22,87.41,12590.0,87.29,87.41,87.22,87.41,12590.0
2020-02-03 12:00:00,87.39,87.5,87.32,87.48,11041.0,87.39,87.5,87.32,87.48,11041.0
2020-02-03 12:10:00,87.46,87.62,87.41,87.58,8911.0,87.46,87.62,87.41,87.58,8911.0
2020-02-03 12:20:00,87.57,87.67,87.54,87.64,6811.0,87.57,87.67,87.54,87.64,6811.0
2020-02-03 12:30:00,87.63,87.64,87.56,87.63,11166.0,87.63,87.64,87.56,87.63,11166.0
2020-02-03 12:40:00,87.63,87.71,87.58,87.67,7940.0,87.63,87.71,87.58,87.67,7940.0
2020-02-03 12:50:00,87.67,87.77,87.6,87.74,9690.0,87.67,87.77,87.6,87.74,9690.0
2020-02-03 13:00:00,87.74,87.77,87.65,87.73,14784.0,87.74,87.77,87.65,87.73,14784.0
2020-02-03 13:10:00,87.73,87.75,87.42,87.68,25810.0,87.73,87.75,87.42,87.68,25810.0
2020-02-03 13:20:00,87.67,87.76,87.62,87.63,23652.0,87.67,87.76,87.62,87.63,23652.0
2020-02-03 13:30:00,87.63,87.91,87.57,87.91,19694.0,87.63,87.91,87.57,87.91,19694.0
2020-02-03 13:40:00,87.91,87.94,87.84,87.94,17057.0,87.91,87.94,87.84,87.94,17057.0
2020-02-03 13:50:00,87.93,88.07,87.89,88.03,23813.0,87.93,88.07,87.89,88.03,23813.0
2020-02-03 14:00:00,88.03,88.03,87.76,87.81,19241.0,88.03,88.03,87.76,87.81,19241.0
2020-02-03 14:10:00,87.8,87.9,87.76,87.9,12700.0,87.8,87.9,87.76,87.9,12700.0
2020-02-03 14:20:00,87.9,87.99,87.87,87.89,16803.0,87.9,87.99,87.87,87.89,16803.0
2020-02-03 14:30:00,87.9,87.98,87.81,87.89,19945.0,87.9,87.98,87.81,87.89,19945.0
2020-02-03 14:40:00,87.91,88.06,87.84,88.06,26964.0,87.91,88.06,87.84,88.06,26964.0
2020-02-03 14:50:00,88.08,88.09,87.98,88.01,16199.0,88.08,88.09,87.98,88.01,16199.0
2020-02-03 15:00:00,88.01,88.01,87.89,87.9,18363.0,88.01,88.01,87.89,87.9,18363.0
2020-02-03 15:10:00,87.88,88.03,87.86,88.03,17764.0,87.88,88.03,87.86,88.03,17764.0
2020-02-03 15:20:00,88.03,88.05,87.93,87.95,40144.0,88.03,88.05,87.93,87.95,40144.0
2020-02-03 15:30:00,87.96,87.96,87.65,87.74,44638.0,87.96,87.96,87.65,87.74,44638.0
2020-02-03 15:40:00,87.75,87.82,87.62,87.67,50120.0,87.75,87.82,87.62,87.67,50120.0
2020-02-03 15:50:00,87.66,87.66,87.44,87.51,105316.0,87.66,87.66,87.44,87.51,105316.0
2020-02-04 09:30:00,88.25,88.44,87.86,88.27,35381.0,88.25,88.44,87.86,88.27,35381.0
2020-02-04 09:40:00,88.33,88.63,88.32,88.62,26086.0,88.33,88.63,88.32,88.62,26086.0
2020-02-04 09:50:00,88.58,88.91,88.52,88.83,19676.0,88.58,88.91,88.52,88.83,19676.0
2020-02-04 10:00:00,88.86,88.93,88.53,88.54,29086.0,88.86,88.93,88.53,88.54,29086.0
2020-02-04 10:10:00,88.57,88.61,88.35,88.5,19140.0,88.57,88.61,88.35,88.5,19140.0
2020-02-04 10:20:00,88.5,88.65,88.48,88.65,15835.0,88.5,88.65,88.48,88.65,15835.0
2020-02-04 10:30:00,88.68,88.68,88.48,88.53,12178.0,88.68,88.68,88.48,88.53,12178.0
2020-02-04 10:40:00,88.55,88.6,88.43,88.5,10257.0,88.55,88.6,88.43,88.5,10257.0
2020-02-04 10:50:00,88.51,88.55,88.33,88.39,11986.0,88.51,88.55,88.33,88.39,11986.0
2020-02-04 11:00:00,88.38,88.46,88.3,88.32,15030.0,88.38,88.46,88.3,88.32,15030.0
2020-02-04 11:10:00,88.33,88.48,88.25,88.48,11219.0,88.33,88.48,88.25,88.48,11219.0
2020-02-04 11:20:00,88.48,88.7,88.44,88.67,19394.0,88.48,88.7,88.44,88.67,19394.0
2020-02-04 11:30:00,88.65,88.8,88.48,88.79,190590.0,88.65,88.8,88.48,88.79,190590.0
2020-02-04 11:40:00,88.78,88.96,88.78,88.93,36170.0,88.78,88.96,88.78,88.93,36170.0
2020-02-04 11:50:00,88.92,88.96,88.81,88.91,20218.0,88.92,88.96,88.81,88.91,20218.0
2020-02-04 12:00:00,88.91,89.04,88.9,89.02,14926.0,88.91,89.04,88.9,89.02,14926.0
2020-02-04 12:10:00,89.02,89.07,88.98,89.06,14353.0,89.02,89.07,88.98,89.06,14353.0
2020-02-04 12:20:00,89.06,89.12,89.04,89.12,16269.0,89.06,89.12,89.04,89.12,16269.0
2020-02-04 12:30:00,89.12,89.15,89.06,89.08,14006.0,89.12,89.15,89.06,89.08,14006.0
2020-02-04 12:40:00,89.09,89.35,89.09,89.34,29027.0,89.09,89.35,89.09,89.34,29027.0
2020-02-04 12:50:00,89.34,89.39,89.29,89.36,13054.0,89.34,89.39,89.29,89.36,13054.0
2020-02-04 13:00:00,89.37,89.39,89.33,89.35,9529.0,89.37,89.39,89.33,89.35,9529.0
2020-02-04 13:10:00,89.34,89.36,89.21,89.24,15785.0,89.34,89.36,89.21,89.24,15785.0
2020-02-04 13:20:00,89.25,89.28,89.18,89.23,15111.0,89.25,89.28,89.18,89.23,15111.0
2020-02-04 13:30:00,89.25,89.34,89.24,89.31,15967.0,89.25,89.34,89.24,89.31,15967.0
2020-02-04 13:40:00,89.31,89.33,89.25,89.27,12561.0,89.31,89.33,89.25,89.27,12561.0
2020-02-04 13:50:00,89.25,89.34,89.23,89.32,13401.0,89.25,89.34,89.23,89.32,13401.0
2020-02-04 14:00:00,89.32,89.33,89.24,89.27,11712.0,89.32,89.33,89.24,89.27,11712.0
2020-02-04 14:10:00,89.27,89.28,89.16,89.18,16601.0,89.27,89.28,89.16,89.18,16601.0
2020-02-04 14:20:00,89.19,89.28,89.17,89.2,26962.0,89.19,89.28,89.17,89.2,26962.0
2020-02-04 14:30:00,89.22,89.54,89.21,89.44,39865.0,89.22,89.54,89.21,89.44,39865.0
2020-02-04 14:40:00,89.45,89.46,89.32,89.38,9524.0,89.45,89.46,89.32,89.38,9524.0
2020-02-04 14:50:00,89.38,89.38,89.09,89.13,10256.0,89.38,89.38,89.09,89.13,10256.0
2020-02-04 15:00:00,89.12,89.12,89.0,89.01,16671.0,89.12,89.12,89.0,89.01,16671.0
2020-02-04 15:10:00,88.99,89.03,88.9,88.94,18436.0,88.99,89.03,88.9,88.94,18436.0
2020-02-04 15:20:00,88.94,89.0,88.81,88.85,23235.0,88.94,89.0,88.81,88.85,23235.0
2020-02-04 15:30:00,88.84,88.86,88.65,88.66,28297.0,88.84,88.86,88.65,88.66,28297.0
2020-02-04 15:40:00,88.65,88.76,88.65,88.65,31713.0,88.65,88.76,88.65,88.65,31713.0
2020-02-04 15:50:00,88.65,88.65,88.26,88.31,128549.0,88.65,88.65,88.26,88.31,128549.0
2020-02-05 09:30:00,88.84,89.0,88.39,88.42,42447.0,88.84,89.0,88.39,88.42,42447.0
2020-02-05 09:40:00,88.45,88.56,88.28,88.37,22146.0,88.45,88.56,88.28,88.37,22146.0
2020-02-05 09:50:00,88.36,88.46,88.24,88.31,16272.0,88.36,88.46,88.24,88.31,16272.0
2020-02-05 10:00:00,88.28,88.38,88.18,88.23,15929.0,88.28,88.38,88.18,88.23,15929.0
2020-02-05 10:10:00,88.23,88.28,88.13,88.17,16367.0,88.23,88.28,88.13,88.17,16367.0
2020-02-05 10:20:00,88.2,88.5,88.17,88.26,26063.0,88.2,88.5,88.17,88.26,26063.0
2020-02-05 10:30:00,88.23,88.32,88.14,88.23,26239.0,88.23,88.32,88.14,88.23,26239.0
2020-02-05 10:40:00,88.25,88.48,88.2,88.42,20749.0,88.25,88.48,88.2,88.42,20749.0
2020-02-05 10:50:00,88.42,88.51,88.36,88.45,16153.0,88.42,88.51,88.36,88.45,16153.0
2020-02-05 11:00:00,88.49,88.5,88.3,88.34,14953.0,88.49,88.5,88.3,88.34,14953.0
2020-02-05 11:10:00,88.37,88.42,88.34,88.38,17238.0,88.37,88.42,88.34,88.38,17238.0
2020-02-05 11:20:00,88.38,88.52,88.36,88.52,15985.0,88.38,88.52,88.36,88.52,15985.0
2020-02-05 11:30:00,88.51,88.52,88.33,88.48,17308.0,88.51,88.52,88.33,88.48,17308.0
2020-02-05 11:40:00,88.5,88.63,88.42,88.63,13374.0,88.5,88.63,88.42,88.63,13374.0
2020-02-05 11:50:00,88.69,88.72,88.5,88.55,59699.0,88.69,88.72,88.5,88.55,59699.0
2020-02-05 12:00:00,88.54,88.62,88.45,88.59,8111.0,88.54,88.62,88.45,88.59,8111.0
2020-02-05 12:10:00,88.62,88.62,88.54,88.6,7564.0,88.62,88.62,88.54,88.6,7564.0
2020-02-05 12:20:00,88.6,88.65,88.46,88.48,10954.0,88.6,88.65,88.46,88.48,10954.0
2020-02-05 12:30:00,88.46,88.54,88.43,88.54,11227.0,88.46,88.54,88.43,88.54,11227.0
2020-02-05 12:40:00,88.53,88.56,88.44,88.45,9031.0,88.53,88.56,88.44,88.45,9031.0
2020-02-05 12:50:00,88.48,88.6,88.48,88.58,9379.0,88.48,88.6,88.48,88.58,9379.0
2020-02-05 13:00:00,88.61,88.74,88.6,88.68,14366.0,88.61,88.74,88.6,88.68,14366.0
2020-02-05 13:10:00,88.67,88.78,88.64,88.73,19713.0,88.67,88.78,88.64,88.73,19713.0
2020-02-05 13:20:00,88.75,88.79,88.63,88.63,6850.0,88.75,88.79,88.63,88.63,6850.0
2020-02-05 13:30:00,88.63,88.67,88.6,88.61,10378.0,88.63,88.67,88.6,88.61,10378.0
2020-02-05 13:40:00,88.61,88.7,88.59,88.66,8187.0,88.61,88.7,88.59,88.66,8187.0
2020-02-05 13:50:00,88.62,88.71,88.62,88.62,33457.0,88.62,88.71,88.62,88.62,33457.0
2020-02-05 14:00:00,88.63,88.68,88.5,88.52,154421.0,88.63,88.68,88.5,88.52,154421.0
2020-02-05 14:10:00,88.54,88.67,88.54,88.64,7536.0,88.54,88.67,88.54,88.64,7536.0
2020-02-05 14:20:00,88.65,88.98,88.65,88.97,8339.0,88.65,88.98,88.65,88.97,8339.0
2020-02-05 14:30:00,88.98,89.08,88.98,89.05,14016.0,88.98,89.08,88.98,89.05,14016.0
2020-02-05 14:40:00,89.06,89.06,88.91,88.92,17553.0,89.06,89.06,88.91,88.92,17553.0
2020-02-05 14:50:00,88.93,88.95,88.87,88.89,14943.0,88.93,88.95,88.87,88.89,14943.0
2020-02-05 15:00:00,88.89,88.92,88.73,88.73,15473.0,88.89,88.92,88.73,88.73,15473.0
2020-02-05 15:10:00,88.73,88.73,88.6,88.65,17962.0,88.73,88.73,88.6,88.65,17962.0
2020-02-05 15:20:00,88.67,88.76,88.59,88.75,33932.0,88.67,88.76,88.59,88.75,33932.0
2020-02-05 15:30:00,88.74,88.78,88.68,88.73,13835.0,88.74,88.78,88.68,88.73,13835.0
2020-02-05 15:40:00,88.73,88.75,88.62,88.72,27528.0,88.73,88.75,88.62,88.72,27528.0
2020-02-05 15:50:00,88.7,88.71,88.54,88.66,79321.0,88.7,88.71,88.54,88.66,79321.0
2020-02-06 09:30:00,88.89,88.98,88.16,88.48,39717.0,88.89,88.98,88.16,88.48,39717.0
2020-02-06 09:40:00,88.48,88.6,88.36,88.45,26074.0,88.48,88.6,88.36,88.45,26074.0
2020-02-06 09:50:00,88.42,88.72,88.37,88.72,22369.0,88.42,88.72,88.37,88.72,22369.0
2020-02-06 10:00:00,88.68,88.77,88.57,88.75,26289.0,88.68,88.77,88.57,88.75,26289.0
2020-02-06 10:10:00,88.73,88.83,88.55,88.55,31249.0,88.73,88.83,88.55,88.55,31249.0
2020-02-06 10:20:00,88.53,88.54,88.29,88.37,12639.0,88.53,88.54,88.29,88.37,12639.0
2020-02-06 10:30:00,88.34,88.49,88.26,88.49,23607.0,88.34,88.49,88.26,88.49,23607.0
2020-02-06 10:40:00,88.53,88.6,88.45,88.49,15888.0,88.53,88.6,88.45,88.49,15888.0
2020-02-06 10:50:00,88.46,88.5,88.37,88.43,15116.0,88.46,88.5,88.37,88.43,15116.0
2020-02-06 11:00:00,88.44,88.53,88.37,88.42,9238.0,88.44,88.53,88.37,88.42,9238.0
2020-02-06 11:10:00,88.4,88.43,88.31,88.33,11478.0,88.4,88.43,88.31,88.33,11478.0
2020-02-06 11:20:00,88.34,88.4,88.29,88.34,14234.0,88.34,88.4,88.29,88.34,14234.0
2020-02-06 11:30:00,88.36,88.42,88.29,88.39,12853.0,88.36,88.42,88.29,88.39,12853.0
2020-02-06 11:40:00,88.38,88.38,88.22,88.32,7857.0,88.38,88.38,88.22,88.32,7857.0
2020-02-06 11:50:00,88.3,88.43,88.29,88.33,24046.0,88.3,88.43,88.29,88.33,24046.0
2020-02-06 12:00:00,88.34,88.42,88.3,88.4,14739.0,88.34,88.42,88.3,88.4,14739.0
2020-02-06 12:10:00,88.41,88.48,88.38,88.46,11407.0,88.41,88.48,88.38,88.46,11407.0
2020-02-06 12:20:00,88.48,88.52,88.46,88.51,29473.0,88.48,88.52,88.46,88.51,29473.0
2020-02-06 12:30:00,88.5,88.57,88.39,88.4,8323.0,88.5,88.57,88.39,88.4,8323.0
2020-02-06 12:40:00,88.41,88.48,88.39,88.42,9822.0,88.41,88.48,88.39,88.42,9822.0
2020-02-06 12:50:00,88.43,88.51,88.42,88.44,10290.0,88.43,88.51,88.42,88.44,10290.0
2020-02-06 13:00:00,88.42,88.48,88.4,88.4,11874.0,88.42,88.48,88.4,88.4,11874.0
2020-02-06 13:10:00,88.4,88.4,88.3,88.35,9964.0,88.4,88.4,88.3,88.35,9964.0
2020-02-06 13:20:00,88.33,88.38,88.28,88.32,42577.0,88.33,88.38,88.28,88.32,42577.0
2020-02-06 13:30:00,88.31,88.31,88.19,88.25,18730.0,88.31,88.31,88.19,88.25,18730.0
2020-02-06 13:40:00,88.26,88.32,88.24,88.32,16406.0,88.26,88.32,88.24,88.32,16406.0
2020-02-06 13:50:00,88.31,88.39,88.3,88.39,44993.0,88.31,88.39,88.3,88.39,44993.0
2020-02-06 14:00:00,88.39,88.64,88.34,88.55,49007.0,88.39,88.64,88.34,88.55,49007.0
2020-02-06 14:10:00,88.53,88.58,88.47,88.48,25598.0,88.53,88.58,88.47,88.48,25598.0
2020-02-06 14:20:00,88.48,88.6,88.44,88.56,33807.0,88.48,88.6,88.44,88.56,33807.0
2020-02-06 14:30:00,88.58,88.69,88.49,88.69,48258.0,88.58,88.69,88.49,88.69,48258.0
2020-02-06 14:40:00,88.67,88.78,88.66,88.68,28908.0,88.67,88.78,88.66,88.68,28908.0
2020-02-06 14:50:00,88.67,88.7,88.54,88.54,18661.0,88.67,88.7,88.54,88.54,18661.0
2020-02-06 15:00:00,88.55,88.55,88.41,88.52,59937.0,88.55,88.55,88.41,88.52,59937.0
2020-02-06 15:10:00,88.53,88.55,88.36,88.37,35950.0,88.53,88.55,88.36,88.37,35950.0
2020-02-06 15:20:00,88.37,88.4,88.33,88.37,43956.0,88.37,88.4,88.33,88.37,43956.0
2020-02-06 15:30:00,88.37,88.43,88.2,88.2,34377.0,88.37,88.43,88.2,88.2,34377.0
2020-02-06 15:40:00,88.2,88.28,88.19,88.19,34636.0,88.2,88.28,88.19,88.19,34636.0
2020-02-06 15:50:00,88.18,88.18,87.87,87.94,194454.0,88.18,88.18,87.87,87.94,194454.0
2020-02-07 09:30:00,87.89,87.89,87.03,87.48,41112.0,87.89,87.89,87.03,87.48,41112.0
2020-02-07 09:40:00,87.48,87.51,86.93,87.11,25757.0,87.48,87.51,86.93,87.11,25757.0
2020-02-07 09:50:00,87.07,87.15,86.91,86.99,15732.0,87.07,87.15,86.91,86.99,15732.0
2020-02-07 10:00:00,86.98,87.26,86.95,87.26,29363.0,86.98,87.26,86.95,87.26,29363.0
2020-02-07 10:10:00,87.27,87.38,87.19,87.2,11253.0,87.27,87.38,87.19,87.2,11253.0
2020-02-07 10:20:00,87.23,87.25,87.05,87.1,6554.0,87.23,87.25,87.05,87.1,6554.0
2020-02-07 10:30:00,87.12,87.13,86.92,86.93,28411.0,87.12,87.13,86.92,86.93,28411.0
2020-02-07 10:40:00,86.92,87.01,86.74,86.78,35632.0,86.92,87.01,86.74,86.78,35632.0
2020-02-07 10:50:00,86.77,86.89,86.66,86.77,44873.0,86.77,86.89,86.66,86.77,44873.0
2020-02-07 11:00:00,86.76,86.92,86.76,86.86,31756.0,86.76,86.92,86.76,86.86,31756.0
2020-02-07 11:10:00,86.88,87.07,86.87,86.96,39989.0,86.88,87.07,86.87,86.96,39989.0
2020-02-07 11:20:00,86.97,87.18,86.97,87.09,8749.0,86.97,87.18,86.97,87.09,8749.0
2020-02-07 11:30:00,87.13,87.34,87.13,87.3,11452.0,87.13,87.34,87.13,87.3,11452.0
2020-02-07 11:40:00,87.28,87.29,87.09,87.14,11123.0,87.28,87.29,87.09,87.14,11123.0
2020-02-07 11:50:00,87.14,87.21,87.13,87.15,10406.0,87.14,87.21,87.13,87.15,10406.0
2020-02-07 12:00:00,87.12,87.26,87.09,87.22,9711.0,87.12,87.26,87.09,87.22,9711.0
2020-02-07 12:10:00,87.22,87.27,87.2,87.25,7923.0,87.22,87.27,87.2,87.25,7923.0
2020-02-07 12:20:00,87.25,87.28,87.15,87.2,10847.0,87.25,87.28,87.15,87.2,10847.0
2020-02-07 12:30:00,87.19,87.19,87.08,87.16,5887.0,87.19,87.19,87.08,87.16,5887.0
2020-02-07 12:40:00,87.14,87.2,87.1,87.2,7351.0,87.14,87.2,87.1,87.2,7351.0
2020-02-07 12:50:00,87.21,87.21,87.1,87.13,12936.0,87.21,87.21,87.1,87.13,12936.0
2020-02-07 13:00:00,87.13,87.13,87.06,87.07,12656.0,87.13,87.13,87.06,87.07,12656.0
2020-02-07 13:10:00,87.06,87.06,86.99,87.0,8949.0,87.06,87.06,86.99,87.0,8949.0
2020-02-07 13:20:00,87.0,87.13,86.99,87.13,14280.0,87.0,87.13,86.99,87.13,14280.0
2020-02-07 13:30:00,87.11,87.15,87.06,87.06,20923.0,87.11,87.15,87.06,87.06,20923.0
2020-02-07 13:40:00,87.04,87.13,87.03,87.08,9403.0,87.04,87.13,87.03,87.08,9403.0
2020-02-07 13:50:00,87.07,87.09,86.94,86.97,11021.0,87.07,87.09,86.94,86.97,11021.0
2020-02-07 14:00:00,86.97,86.98,86.87,86.95,18667.0,86.97,86.98,86.87,86.95,18667.0
2020-02-07 14:10:00,86.93,87.1,86.93,87.1,11711.0,86.93,87.1,86.93,87.1,11711.0
2020-02-07 14:20:00,87.09,87.15,87.04,87.08,17824.0,87.09,87.15,87.04,87.08,17824.0
2020-02-07 14:30:00,87.08,87.09,87.02,87.02,10006.0,87.08,87.09,87.02,87.02,10006.0
2020-02-07 14:40:00,86.99,87.09,86.97,87.06,14923.0,86.99,87.09,86.97,87.06,14923.0
2020-02-07 14:50:00,87.06,87.14,87.01,87.12,21471.0,87.06,87.14,87.01,87.12,21471.0
2020-02-07 15:00:00,87.12,87.13,87.07,87.11,10902.0,87.12,87.13,87.07,87.11,10902.0
2020-02-07 15:10:00,87.12,87.24,87.11,87.22,19981.0,87.12,87.24,87.11,87.22,19981.0
2020-02-07 15:20:00,87.23,87.29,87.17,87.23,10583.0,87.23,87.29,87.17,87.23,10583.0
2020-02-07 15:30:00,87.22,87.26,87.16,87.21,24651.0,87.22,87.26,87.16,87.21,24651.0
2020-02-07 15:40:00,87.19,87.24,87.13,87.13,32036.0,87.19,87.24,87.13,87.13,32036.0
2020-02-07 15:50:00,87.14,87.2,87.0,87.14,100114.0,87.14,87.2,87.0,87.14,100114.0
2020-02-10 09:30:00,87.18,87.42,86.96,87.42,28639.0,87.18,87.42,86.96,87.42,28639.0
2020-02-10 09:40:00,87.3,87.41,87.05,87.05,19961.0,87.3,87.41,87.05,87.05,19961.0
2020-02-10 09:50:00,87.11,87.16,87.02,87.02,11210.0,87.11,87.16,87.02,87.02,11210.0
2020-02-10 10:00:00,87.08,87.27,87.06,87.25,10217.0,87.08,87.27,87.06,87.25,10217.0
2020-02-10 10:10:00,87.26,87.35,87.25,87.34,12619.0,87.26,87.35,87.25,87.34,12619.0
2020-02-10 10:20:00,87.32,87.34,87.24,87.25,6356.0,87.32,87.34,87.24,87.25,6356.0
2020-02-10 10:30:00,87.23,87.29,87.2,87.27,12980.0,87.23,87.29,87.2,87.27,12980.0
2020-02-10 10:40:00,87.26,87.38,87.19,87.34,8859.0,87.26,87.38,87.19,87.34,8859.0
2020-02-10 10:50:00,87.34,87.41,87.31,87.31,5506.0,87.34,87.41,87.31,87.31,5506.0
2020-02-10 11:00:00,87.3,87.36,87.27,87.36,9250.0,87.3,87.36,87.27,87.36,9250.0
2020-02-10 11:10:00,87.31,87.34,87.22,87.32,12023.0,87.31,87.34,87.22,87.32,12023.0
2020-02-10 11:20:00,87.32,87.39,87.31,87.35,5529.0,87.32,87.39,87.31,87.35,5529.0
2020-02-10 11:30:00,87.35,87.36,87.23,87.28,6700.0,87.35,87.36,87.23,87.28,6700.0
2020-02-10 11:40:00,87.3,87.34,87.26,87.28,5800.0,87.3,87.34,87.26,87.28,5800.0
2020-02-10 11:50:00,87.29,87.3,87.15,87.2,6940.0,87.29,87.3,87.15,87.2,6940.0
2020-02-10 12:00:00,87.2,87.2,86.98,86.98,45173.0,87.2,87.2,86.98,86.98,45173.0
2020-02-10 12:10:00,86.99,87.09,86.99,87.01,5639.0,86.99,87.09,86.99,87.01,5639.0
2020-02-10 12:20:00,87.0,87.0,86.87,86.94,43956.0,87.0,87.0,86.87,86.94,43956.0
2020-02-10 12:30:00,86.94,87.01,86.89,86.97,21970.0,86.94,87.01,86.89,86.97,21970.0
2020-02-10 12:40:00,86.99,87.07,86.99,87.0,8335.0,86.99,87.07,86.99,87.0,8335.0
2020-02-10 12:50:00,86.99,87.01,86.95,87.01,6754.0,86.99,87.01,86.95,87.01,6754.0
2020-02-10 13:00:00,87.01,87.01,86.89,86.93,11408.0,87.01,87.01,86.89,86.93,11408.0
2020-02-10 13:10:00,86.93,87.04,86.93,87.04,12148.0,86.93,87.04,86.93,87.04,12148.0
2020-02-10 13:20:00,87.02,87.03,86.86,86.87,10300.0,87.02,87.03,86.86,86.87,10300.0
2020-02-10 13:30:00,86.87,87.03,86.84,86.99,49435.0,86.87,87.03,86.84,86.99,49435.0
2020-02-10 13:40:00,86.99,87.0,86.88,86.89,15022.0,86.99,87.0,86.88,86.89,15022.0
2020-02-10 13:50:00,86.88,86.89,86.77,86.88,14791.0,86.88,86.89,86.77,86.88,14791.0
2020-02-10 14:00:00,86.88,87.05,86.84,87.01,25211.0,86.88,87.05,86.84,87.01,25211.0
2020-02-10 14:10:00,87.02,87.05,86.98,87.02,21064.0,87.02,87.05,86.98,87.02,21064.0
2020-02-10 14:20:00,87.04,87.13,87.01,87.01,86933.0,87.04,87.13,87.01,87.01,86933.0
2020-02-10 14:30:00,87.01,87.24,87.0,87.11,49275.0,87.01,87.24,87.0,87.11,49275.0
2020-02-10 14:40:00,87.12,87.12,87.04,87.07,11733.0,87.12,87.12,87.04,87.07,11733.0
2020-02-10 14:50:00,87.07,87.09,87.0,87.03,20204.0,87.07,87.09,87.0,87.03,20204.0
2020-02-10 15:00:00,87.05,87.05,86.97,87.03,44507.0,87.05,87.05,86.97,87.03,44507.0
2020-02-10 15:10:00,87.03,87.04,86.97,87.01,33751.0,87.03,87.04,86.97,87.01,33751.0
2020-02-10 15:20:00,87.01,87.09,87.0,87.09,20680.0,87.01,87.09,87.0,87.09,20680.0
2020-02-10 15:30:00,87.09,87.11,87.03,87.1,46191.0,87.09,87.11,87.03,87.1,46191.0
2020-02-10 15:40:00,87.1,87.11,87.02,87.03,34998.0,87.1,87.11,87.02,87.03,34998.0
2020-02-10 15:50:00,87.02,87.18,86.98,87.17,77047.0,87.02,87.18,86.98,87.17,77047.0
2020-02-11 09:30:00,87.3,88.05,87.3,87.78,72627.0,87.3,88.05,87.3,87.78,72627.0
2020-02-11 09:40:00,87.71,88.28,87.66,88.23,45581.0,87.71,88.28,87.66,88.23,45581.0
2020-02-11 09:50:00,88.2,88.2,88.04,88.11,19262.0,88.2,88.2,88.04,88.11,19262.0
2020-02-11 10:00:00,88.19,88.3,88.14,88.22,22540.0,88.19,88.3,88.14,88.22,22540.0
2020-02-11 10:10:00,88.22,88.6,88.12,88.57,43069.0,88.22,88.6,88.12,88.57,43069.0
2020-02-11 10:20:00,88.57,88.71,88.38,88.42,26722.0,88.57,88.71,88.38,88.42,26722.0
2020-02-11 10:30:00,88.44,88.67,88.38,88.56,19240.0,88.44,88.67,88.38,88.56,19240.0
2020-02-11 10:40:00,88.56,88.68,88.55,88.65,13778.0,88.56,88.68,88.55,88.65,13778.0
2020-02-11 10:50:00,88.65,88.65,88.37,88.45,12334.0,88.65,88.65,88.37,88.45,12334.0
2020-02-11 11:00:00,88.44,88.55,88.27,88.3,21307.0,88.44,88.55,88.27,88.3,21307.0
2020-02-11 11:10:00,88.31,88.33,88.18,88.21,26327.0,88.31,88.33,88.18,88.21,26327.0
2020-02-11 11:20:00,88.21,88.29,88.11,88.27,8858.0,88.21,88.29,88.11,88.27,8858.0
2020-02-11 11:30:00,88.26,88.29,88.08,88.13,21032.0,88.26,88.29,88.08,88.13,21032.0
2020-02-11 11:40:00,88.13,88.14,88.04,88.08,14476.0,88.13,88.14,88.04,88.08,14476.0
2020-02-11 11:50:00,88.08,88.15,88.06,88.08,9105.0,88.08,88.15,88.06,88.08,9105.0
2020-02-11 12:00:00,88.1,88.11,87.94,88.03,11102.0,88.1,88.11,87.94,88.03,11102.0
2020-02-11 12:10:00,88.03,88.21,88.03,88.15,71458.0,88.03,88.21,88.03,88.15,71458.0
2020-02-11 12:20:00,88.16,88.2,88.02,88.2,22084.0,88.16,88.2,88.02,88.2,22084.0
2020-02-11 12:30:00,88.2,88.38,88.2,88.36,9292.0,88.2,88.38,88.2,88.36,9292.0
2020-02-11 12:40:00,88.36,88.37,88.27,88.29,4731.0,88.36,88.37,88.27,88.29,4731.0
2020-02-11 12:50:00,88.29,88.4,88.27,88.4,8579.0,88.29,88.4,88.27,88.4,8579.0
2020-02-11 13:00:00,88.4,88.51,88.35,88.49,20844.0,88.4,88.51,88.35,88.49,20844.0
2020-02-11 13:10:00,88.5,88.5,88.38,88.41,6848.0,88.5,88.5,88.38,88.41,6848.0
2020-02-11 13:20:00,88.42,88.49,88.35,88.43,9947.0,88.42,88.49,88.35,88.43,9947.0
2020-02-11 13:30:00,88.44,88.57,88.43,88.53,15574.0,88.44,88.57,88.43,88.53,15574.0
2020-02-11 13:40:00,88.53,88.68,88.51,88.66,28219.0,88.53,88.68,88.51,88.66,28219.0
2020-02-11 13:50:00,88.64,88.65,88.51,88.61,27231.0,88.64,88.65,88.51,88.61,27231.0
2020-02-11 14:00:00,88.62,88.7,88.51,88.56,64666.0,88.62,88.7,88.51,88.56,64666.0
2020-02-11 14:10:00,88.56,88.66,88.42,88.44,19177.0,88.56,88.66,88.42,88.44,19177.0
2020-02-11 14:20:00,88.44,88.5,88.39,88.47,17537.0,88.44,88.5,88.39,88.47,17537.0
2020-02-11 14:30:00,88.44,88.56,88.44,88.52,16060.0,88.44,88.56,88.44,88.52,16060.0
2020-02-11 14:40:00,88.52,88.52,88.33,88.37,14912.0,88.52,88.52,88.33,88.37,14912.0
2020-02-11 14:50:00,88.37,88.4,88.3,88.31,19825.0,88.37,88.4,88.3,88.31,19825.0
2020-02-11 15:00:00,88.31,88.47,88.31,88.36,32559.0,88.31,88.47,88.31,88.36,32559.0
2020-02-11 15:10:00,88.35,88.38,88.23,88.23,23283.0,88.35,88.38,88.23,88.23,23283.0
2020-02-11 15:20:00,88.23,88.39,88.22,88.38,16992.0,88.23,88.39,88.22,88.38,16992.0
2020-02-11 15:30:00,88.38,88.42,88.29,88.3,38645.0,88.38,88.42,88.29,88.3,38645.0
2020-02-11 15:40:00,88.3,88.39,88.24,88.24,39642.0,88.3,88.39,88.24,88.24,39642.0
2020-02-11 15:50:00,88.24,88.24,88.0,88.2,170511.0,88.24,88.24,88.0,88.2,170511.0
2020-02-12 09:30:00,88.49,88.71,88.25,88.5,42113.0,88.49,88.71,88.25,88.5,42113.0
2020-02-12 09:40:00,88.53,88.97,88.29,88.76,28816.0,88.53,88.97,88.29,88.76,28816.0
2020-02-12 09:50:00,88.73,88.82,88.53,88.73,49850.0,88.73,88.82,88.53,88.73,49850.0
2020-02-12 10:00:00,88.75,88.8,88.43,88.49,39165.0,88.75,88.8,88.43,88.49,39165.0
2020-02-12 10:10:00,88.55,88.85,88.54,88.84,14381.0,88.55,88.85,88.54,88.84,14381.0
2020-02-12 10:20:00,88.83,88.96,88.79,88.93,23012.0,88.83,88.96,88.79,88.93,23012.0
2020-02-12 10:30:00,88.93,88.99,88.75,88.86,23742.0,88.93,88.99,88.75,88.86,23742.0
2020-02-12 10:40:00,88.86,88.89,88.62,88.69,17379.0,88.86,88.89,88.62,88.69,17379.0
2020-02-12 10:50:00,88.66,88.82,88.6,88.77,14450.0,88.66,88.82,88.6,88.77,14450.0
2020-02-12 11:00:00,88.77,88.81,88.67,88.7,12708.0,88.77,88.81,88.67,88.7,12708.0
2020-02-12 11:10:00,88.7,88.76,88.61,88.74,29253.0,88.7,88.76,88.61,88.74,29253.0
2020-02-12 11:20:00,88.75,88.91,88.7,88.88,18117.0,88.75,88.91,88.7,88.88,18117.0
2020-02-12 11:30:00,88.87,88.92,88.73,88.79,20450.0,88.87,88.92,88.73,88.79,20450.0
2020-02-12 11:40:00,88.78,88.79,88.62,88.71,12527.0,88.78,88.79,88.62,88.71,12527.0
2020-02-12 11:50:00,88.69,88.83,88.62,88.83,13580.0,88.69,88.83,88.62,88.83,13580.0
2020-02-12 12:00:00,88.82,88.89,88.77,88.82,12754.0,88.82,88.89,88.77,88.82,12754.0
2020-02-12 12:10:00,88.83,88.93,88.78,88.9,12638.0,88.83,88.93,88.78,88.9,12638.0
2020-02-12 12:20:00,88.9,88.99,88.85,88.96,12751.0,88.9,88.99,88.85,88.96,12751.0
2020-02-12 12:30:00,88.94,89.12,88.93,89.05,16321.0,88.94,89.12,88.93,89.05,16321.0
2020-02-12 12:40:00,89.03,89.13,89.03,89.09,17894.0,89.03,89.13,89.03,89.09,17894.0
2020-02-12 12:50:00,89.11,89.13,89.03,89.09,33394.0,89.11,89.13,89.03,89.09,33394.0
2020-02-12 13:00:00,89.09,89.21,89.03,89.21,17211.0,89.09,89.21,89.03,89.21,17211.0
2020-02-12 13:10:00,89.2,89.23,89.08,89.19,13223.0,89.2,89.23,89.08,89.19,13223.0
2020-02-12 13:20:00,89.2,89.3,89.15,89.15,19669.0,89.2,89.3,89.15,89.15,19669.0
2020-02-12 13:30:00,89.16,89.19,89.07,89.15,11260.0,89.16,89.19,89.07,89.15,11260.0
2020-02-12 13:40:00,89.17,89.27,89.17,89.25,12390.0,89.17,89.27,89.17,89.25,12390.0
2020-02-12 13:50:00,89.26,89.45,89.25,89.45,18030.0,89.26,89.45,89.25,89.45,18030.0
2020-02-12 14:00:00,89.47,89.48,89.4,89.42,16733.0,89.47,89.48,89.4,89.42,16733.0
2020-02-12 14:10:00,89.42,89.44,89.37,89.39,12989.0,89.42,89.44,89.37,89.39,12989.0
2020-02-12 14:20:00,89.39,89.44,89.3,89.36,13515.0,89.39,89.44,89.3,89.36,13515.0
2020-02-12 14:30:00,89.35,89.45,89.35,89.42,13765.0,89.35,89.45,89.35,89.42,13765.0
2020-02-12 14:40:00,89.41,89.62,89.41,89.62,23636.0,89.41,89.62,89.41,89.62,23636.0
2020-02-12 14:50:00,89.63,89.63,89.44,89.56,27314.0,89.63,89.63,89.44,89.56,27314.0
2020-02-12 15:00:00,89.58,89.63,89.48,89.48,22184.0,89.58,89.63,89.48,89.48,22184.0
2020-02-12 15:10:00,89.48,89.59,89.43,89.59,16831.0,89.48,89.59,89.43,89.59,16831.0
2020-02-12 15:20:00,89.57,89.62,89.5,89.54,19582.0,89.57,89.62,89.5,89.54,19582.0
2020-02-12 15:30:00,89.55,89.58,89.45,89.51,28338.0,89.55,89.58,89.45,89.51,28338.0
2020-02-12 15:40:00,89.51,89.6,89.48,89.53,25842.0,89.51,89.6,89.48,89.53,25842.0
2020-02-12 15:50:00,89.54,89.58,89.44,89.54,119283.0,89.54,89.58,89.44,89.54,119283.0
2020-02-13 09:30:00,89.32,89.46,89.06,89.11,17468.0,89.32,89.46,89.06,89.11,17468.0
2020-02-13 09:40:00,89.07,89.07,88.54,88.62,26721.0,89.07,89.07,88.54,88.62,26721.0
2020-02-13 09:50:00,88.55,88.6,88.05,88.14,21610.0,88.55,88.6,88.05,88.14,21610.0
2020-02-13 10:00:00,88.14,88.26,88.04,88.11,19796.0,88.14,88.26,88.04,88.11,19796.0
2020-02-13 10:10:00,88.11,88.25,88.05,88.19,16968.0,88.11,88.25,88.05,88.19,16968.0
2020-02-13 10:20:00,88.2,88.58,88.2,88.51,23666.0,88.2,88.58,88.2,88.51,23666.0
2020-02-13 10:30:00,88.5,88.71,88.48,88.62,23144.0,88.5,88.71,88.48,88.62,23144.0
2020-02-13 10:40:00,88.6,88.92,88.56,88.79,37715.0,88.6,88.92,88.56,88.79,37715.0
2020-02-13 10:50:00,88.82,88.82,88.54,88.66,28993.0,88.82,88.82,88.54,88.66,28993.0
2020-02-13 11:00:00,88.62,88.91,88.62,88.83,21353.0,88.62,88.91,88.62,88.83,21353.0
2020-02-13 11:10:00,88.84,88.96,88.67,88.67,6027.0,88.84,88.96,88.67,88.67,6027.0
2020-02-13 11:20:00,88.67,88.78,88.63,88.67,8903.0,88.67,88.78,88.63,88.67,8903.0
2020-02-13 11:30:00,88.65,88.85,88.64,88.68,7130.0,88.65,88.85,88.64,88.68,7130.0
2020-02-13 11:40:00,88.7,88.72,88.56,88.64,10437.0,88.7,88.72,88.56,88.64,10437.0
2020-02-13 11:50:00,88.65,88.74,88.53,88.72,19661.0,88.65,88.74,88.53,88.72,19661.0
2020-02-13 12:00:00,88.68,88.75,88.61,88.73,7130.0,88.68,88.75,88.61,88.73,7130.0
2020-02-13 12:10:00,88.74,88.74,88.66,88.66,9698.0,88.74,88.74,88.66,88.66,9698.0
2020-02-13 12:20:00,88.67,88.94,88.66,88.92,11806.0,88.67,88.94,88.66,88.92,11806.0
2020-02-13 12:30:00,88.93,88.98,88.88,88.97,8249.0,88.93,88.98,88.88,88.97,8249.0
2020-02-13 12:40:00,88.94,88.97,88.89,88.95,7901.0,88.94,88.97,88.89,88.95,7901.0
2020-02-13 12:50:00,88.95,89.02,88.9,88.98,9210.0,88.95,89.02,88.9,88.98,9210.0
2020-02-13 13:00:00,88.96,89.01,88.95,88.99,5668.0,88.96,89.01,88.95,88.99,5668.0
2020-02-13 13:10:00,88.96,89.08,88.96,89.07,6172.0,88.96,89.08,88.96,89.07,6172.0
2020-02-13 13:20:00,89.07,89.22,89.07,89.22,7392.0,89.07,89.22,89.07,89.22,7392.0
2020-02-13 13:30:00,89.2,89.2,89.13,89.2,5135.0,89.2,89.2,89.13,89.2,5135.0
2020-02-13 13:40:00,89.18,89.36,89.18,89.35,11654.0,89.18,89.36,89.18,89.35,11654.0
2020-02-13 13:50:00,89.33,89.43,89.3,89.43,10903.0,89.33,89.43,89.3,89.43,10903.0
2020-02-13 14:00:00,89.39,89.43,89.33,89.37,9726.0,89.39,89.43,89.33,89.37,9726.0
2020-02-13 14:10:00,89.35,89.43,89.31,89.41,12456.0,89.35,89.43,89.31,89.41,12456.0
2020-02-13 14:20:00,89.41,89.42,89.31,89.36,15568.0,89.41,89.42,89.31,89.36,15568.0
2020-02-13 14:30:00,89.34,89.37,89.24,89.26,14042.0,89.34,89.37,89.24,89.26,14042.0
2020-02-13 14:40:00,89.25,89.26,89.17,89.22,13689.0,89.25,89.26,89.17,89.22,13689.0
2020-02-13 14:50:00,89.25,89.32,89.19,89.2,10745.0,89.25,89.32,89.19,89.2,10745.0
2020-02-13 15:00:00,89.2,89.22,89.12,89.18,11841.0,89.2,89.22,89.12,89.18,11841.0
2020-02-13 15:10:00,89.18,89.21,89.1,89.21,10306.0,89.18,89.21,89.1,89.21,10306.0
2020-02-13 15:20:00,89.2,89.24,89.14,89.14,14306.0,89.2,89.24,89.14,89.14,14306.0
2020-02-13 15:30:00,89.16,89.19,89.09,89.13,17820.0,89.16,89.19,89.09,89.13,17820.0
2020-02-13 15:40:00,89.13,89.24,89.11,89.22,22732.0,89.13,89.24,89.11,89.22,22732.0
2020-02-13 15:50:00,89.22,89.34,89.18,89.28,84359.0,89.22,89.34,89.18,89.28,84359.0
2020-02-14 09:30:00,88.89,88.92,88.61,88.74,92442.0,88.89,88.92,88.61,88.74,92442.0
2020-02-14 09:40:00,88.75,88.78,88.46,88.54,73121.0,88.75,88.78,88.46,88.54,73121.0
2020-02-14 09:50:00,88.59,88.77,88.49,88.68,84019.0,88.59,88.77,88.49,88.68,84019.0
2020-02-14 10:00:00,88.65,88.95,88.6,88.72,17412.0,88.65,88.95,88.6,88.72,17412.0
2020-02-14 10:10:00,88.65,88.72,88.44,88.66,64632.0,88.65,88.72,88.44,88.66,64632.0
2020-02-14 10:20:00,88.69,88.71,88.5,88.64,15410.0,88.69,88.71,88.5,88.64,15410.0
2020-02-14 10:30:00,88.58,88.62,88.43,88.48,37746.0,88.58,88.62,88.43,88.48,37746.0
2020-02-14 10:40:00,88.5,88.53,88.2,88.38,64294.0,88.5,88.53,88.2,88.38,64294.0
2020-02-14 10:50:00,88.37,88.45,88.26,88.26,26201.0,88.37,88.45,88.26,88.26,26201.0
2020-02-14 11:00:00,88.26,88.31,88.23,88.26,12499.0,88.26,88.31,88.23,88.26,12499.0
2020-02-14 11:10:00,88.26,88.34,88.15,88.34,21544.0,88.26,88.34,88.15,88.34,21544.0
2020-02-14 11:20:00,88.32,88.44,88.31,88.33,14148.0,88.32,88.44,88.31,88.33,14148.0
2020-02-14 11:30:00,88.34,88.34,88.21,88.21,12072.0,88.34,88.34,88.21,88.21,12072.0
2020-02-14 11:40:00,88.19,88.3,88.13,88.26,28701.0,88.19,88.3,88.13,88.26,28701.0
2020-02-14 11:50:00,88.22,88.26,88.18,88.18,15036.0,88.22,88.26,88.18,88.18,15036.0
2020-02-14 12:00:00,88.2,88.25,88.15,88.25,64093.0,88.2,88.25,88.15,88.25,64093.0
2020-02-14 12:10:00,88.25,88.3,88.01,88.04,34518.0,88.25,88.3,88.01,88.04,34518.0
2020-02-14 12:20:00,88.02,88.1,88.01,88.09,19781.0,88.02,88.1,88.01,88.09,19781.0
2020-02-14 12:30:00,88.09,88.24,88.06,88.2,15539.0,88.09,88.24,88.06,88.2,15539.0
2020-02-14 12:40:00,88.21,88.34,88.16,88.31,14194.0,88.21,88.34,88.16,88.31,14194.0
2020-02-14 12:50:00,88.34,88.5,88.34,88.48,9916.0,88.34,88.5,88.34,88.48,9916.0
2020-02-14 13:00:00,88.48,88.51,88.31,88.35,11937.0,88.48,88.51,88.31,88.35,11937.0
2020-02-14 13:10:00,88.34,88.39,88.25,88.25,10237.0,88.34,88.39,88.25,88.25,10237.0
2020-02-14 13:20:00,88.21,88.32,88.2,88.3,12406.0,88.21,88.32,88.2,88.3,12406.0
2020-02-14 13:30:00,88.29,88.35,88.28,88.32,16476.0,88.29,88.35,88.28,88.32,16476.0
2020-02-14 13:40:00,88.32,88.44,88.32,88.36,16826.0,88.32,88.44,88.32,88.36,16826.0
2020-02-14 13:50:00,88.34,88.4,88.27,88.29,18210.0,88.34,88.4,88.27,88.29,18210.0
2020-02-14 14:00:00,88.29,88.33,88.16,88.32,41332.0,88.29,88.33,88.16,88.32,41332.0
2020-02-14 14:10:00,88.33,88.39,88.26,88.29,30880.0,88.33,88.39,88.26,88.29,30880.0
2020-02-14 14:20:00,88.27,88.48,88.27,88.48,20683.0,88.27,88.48,88.27,88.48,20683.0
2020-02-14 14:30:00,88.47,88.59,88.41,88.59,17584.0,88.47,88.59,88.41,88.59,17584.0
2020-02-14 14:40:00,88.59,88.61,88.51,88.56,16327.0,88.59,88.61,88.51,88.56,16327.0
2020-02-14 14:50:00,88.56,88.61,88.47,88.58,9934.0,88.56,88.61,88.47,88.58,9934.0
2020-02-14 15:00:00,88.58,88.62,88.53,88.57,12902.0,88.58,88.62,88.53,88.57,12902.0
2020-02-14 15:10:00,88.57,88.57,88.39,88.41,16174.0,88.57,88.57,88.39,88.41,16174.0
2020-02-14 15:20:00,88.41,88.5,88.39,88.47,15548.0,88.41,88.5,88.39,88.47,15548.0
2020-02-14 15:30:00,88.46,88.51,88.42,88.48,31663.0,88.46,88.51,88.42,88.48,31663.0
2020-02-14 15:40:00,88.48,88.51,88.43,88.49,33548.0,88.48,88.51,88.43,88.49,33548.0
2020-02-14 15:50:00,88.49,88.79,88.44,88.7,196960.0,88.49,88.79,88.44,88.7,196960.0
2020-02-18 09:30:00,88.9,89.78,88.9,89.78,83427.0,88.9,89.78,88.9,89.78,83427.0
2020-02-18 09:40:00,89.78,90.5,89.78,90.5,67388.0,89.78,90.5,89.78,90.5,67388.0
2020-02-18 09:50:00,90.47,90.64,90.24,90.55,27754.0,90.47,90.64,90.24,90.55,27754.0
2020-02-18 10:00:00,90.56,90.67,90.45,90.64,27269.0,90.56,90.67,90.45,90.64,27269.0
2020-02-18 10:10:00,90.64,90.67,90.42,90.46,39247.0,90.64,90.67,90.42,90.46,39247.0
2020-02-18 10:20:00,90.42,90.54,90.35,90.42,102569.0,90.42,90.54,90.35,90.42,102569.0
2020-02-18 10:30:00,90.4,90.52,90.25,90.52,29194.0,90.4,90.52,90.25,90.52,29194.0
2020-02-18 10:40:00,90.53,90.57,90.35,90.44,16015.0,90.53,90.57,90.35,90.44,16015.0
2020-02-18 10:50:00,90.44,90.71,90.42,90.67,19987.0,90.44,90.71,90.42,90.67,19987.0
2020-02-18 11:00:00,90.7,90.74,90.45,90.46,26882.0,90.7,90.74,90.45,90.46,26882.0
2020-02-18 11:10:00,90.47,90.58,90.43,90.45,20973.0,90.47,90.58,90.43,90.45,20973.0
2020-02-18 11:20:00,90.44,90.46,90.32,90.42,20781.0,90.44,90.46,90.32,90.42,20781.0
2020-02-18 11:30:00,90.42,90.52,90.41,90.44,17647.0,90.42,90.52,90.41,90.44,17647.0
2020-02-18 11:40:00,90.43,90.45,90.21,90.21,26945.0,90.43,90.45,90.21,90.21,26945.0
2020-02-18 11:50:00,90.23,90.26,90.09,90.19,30294.0,90.23,90.26,90.09,90.19,30294.0
2020-02-18 12:00:00,90.21,90.37,90.2,90.32,38224.0,90.21,90.37,90.2,90.32,38224.0
2020-02-18 12:10:00,90.34,90.48,90.33,90.4,11923.0,90.34,90.48,90.33,90.4,11923.0
2020-02-18 12:20:00,90.35,90.42,90.25,90.37,15123.0,90.35,90.42,90.25,90.37,15123.0
2020-02-18 12:30:00,90.39,90.44,90.27,90.31,11385.0,90.39,90.44,90.27,90.31,11385.0
2020-02-18 12:40:00,90.28,90.31,90.15,90.25,11296.0,90.28,90.31,90.15,90.25,11296.0
2020-02-18 12:50:00,90.25,90.39,90.2,90.39,12992.0,90.25,90.39,90.2,90.39,12992.0
2020-02-18 13:00:00,90.39,90.46,90.38,90.45,8563.0,90.39,90.46,90.38,90.45,8563.0
2020-02-18 13:10:00,90.43,90.5,90.43,90.5,9986.0,90.43,90.5,90.43,90.5,9986.0
2020-02-18 13:20:00,90.5,90.73,90.5,90.72,18767.0,90.5,90.73,90.5,90.72,18767.0
2020-02-18 13:30:00,90.72,90.9,90.7,90.89,33921.0,90.72,90.9,90.7,90.89,33921.0
2020-02-18 13:40:00,90.9,90.99,90.84,90.87,36073.0,90.9,90.99,90.84,90.87,36073.0
2020-02-18 13:50:00,90.84,90.9,90.65,90.84,31906.0,90.84,90.9,90.65,90.84,31906.0
2020-02-18 14:00:00,90.83,90.84,90.73,90.76,20575.0,90.83,90.84,90.73,90.76,20575.0
2020-02-18 14:10:00,90.77,90.8,90.63,90.77,16743.0,90.77,90.8,90.63,90.77,16743.0
2020-02-18 14:20:00,90.77,90.97,90.75,90.97,22867.0,90.77,90.97,90.75,90.97,22867.0
2020-02-18 14:30:00,90.97,91.08,90.96,90.98,37700.0,90.97,91.08,90.96,90.98,37700.0
2020-02-18 14:40:00,90.98,91.02,90.88,90.9,16585.0,90.98,91.02,90.88,90.9,16585.0
2020-02-18 14:50:00,90.91,90.98,90.85,90.95,18372.0,90.91,90.98,90.85,90.95,18372.0
2020-02-18 15:00:00,90.95,91.07,90.92,91.01,19773.0,90.95,91.07,90.92,91.01,19773.0
2020-02-18 15:10:00,91.01,91.11,91.0,91.02,28979.0,91.01,91.11,91.0,91.02,28979.0
2020-02-18 15:20:00,91.01,91.15,91.01,91.14,41500.0,91.01,91.15,91.01,91.14,41500.0
2020-02-18 15:30:00,91.14,91.17,91.07,91.12,40082.0,91.14,91.17,91.07,91.12,40082.0
2020-02-18 15:40:00,91.11,91.15,90.98,90.99,53786.0,91.11,91.15,90.98,90.99,53786.0
2020-02-18 15:50:00,90.99,91.13,90.91,91.08,240117.0,90.99,91.13,90.91,91.08,240117.0
2020-02-19 09:30:00,91.07,91.44,90.88,91.16,27159.0,91.07,91.44,90.88,91.16,27159.0
2020-02-19 09:40:00,91.07,91.38,91.07,91.3,20156.0,91.07,91.38,91.07,91.3,20156.0
2020-02-19 09:50:00,91.25,91.32,91.0,91.03,16585.0,91.25,91.32,91.0,91.03,16585.0
2020-02-19 10:00:00,91.08,91.09,90.85,90.97,15280.0,91.08,91.09,90.85,90.97,15280.0
2020-02-19 10:10:00,91.01,91.03,90.86,90.91,10938.0,91.01,91.03,90.86,90.91,10938.0
2020-02-19 10:20:00,90.93,91.05,90.89,90.91,7572.0,90.93,91.05,90.89,90.91,7572.0
2020-02-19 10:30:00,90.89,90.95,90.63,90.64,41663.0,90.89,90.95,90.63,90.64,41663.0
2020-02-19 10:40:00,90.63,90.67,90.52,90.62,8036.0,90.63,90.67,90.52,90.62,8036.0
2020-02-19 10:50:00,90.62,90.66,90.56,90.59,10289.0,90.62,90.66,90.56,90.59,10289.0
2020-02-19 11:00:00,90.6,90.67,90.56,90.67,21732.0,90.6,90.67,90.56,90.67,21732.0
2020-02-19 11:10:00,90.66,90.97,90.64,90.89,58678.0,90.66,90.97,90.64,90.89,58678.0
2020-02-19 11:20:00,90.87,91.12,90.84,91.05,101100.0,90.87,91.12,90.84,91.05,101100.0
2020-02-19 11:30:00,91.04,91.04,90.88,90.98,10294.0,91.04,91.04,90.88,90.98,10294.0
2020-02-19 11:40:00,90.96,90.97,90.82,90.86,10265.0,90.96,90.97,90.82,90.86,10265.0
2020-02-19 11:50:00,90.88,90.97,90.86,90.89,11567.0,90.88,90.97,90.86,90.89,11567.0
2020-02-19 12:00:00,90.89,91.14,90.87,91.05,36662.0,90.89,91.14,90.87,91.05,36662.0
2020-02-19 12:10:00,91.07,91.27,91.06,91.27,11578.0,91.07,91.27,91.06,91.27,11578.0
2020-02-19 12:20:00,91.25,91.48,91.25,91.48,20095.0,91.25,91.48,91.25,91.48,20095.0
2020-02-19 12:30:00,91.48,91.63,91.45,91.61,14257.0,91.48,91.63,91.45,91.61,14257.0
2020-02-19 12:40:00,91.62,91.9,91.61,91.89,28803.0,91.62,91.9,91.61,91.89,28803.0
2020-02-19 12:50:00,91.88,91.95,91.8,91.95,35038.0,91.88,91.95,91.8,91.95,35038.0
2020-02-19 13:00:00,91.96,92.08,91.89,92.02,31294.0,91.96,92.08,91.89,92.02,31294.0
2020-02-19 13:10:00,92.02,92.24,92.01,92.13,29013.0,92.02,92.24,92.01,92.13,29013.0
2020-02-19 13:20:00,92.15,92.17,91.98,92.16,15577.0,92.15,92.17,91.98,92.16,15577.0
2020-02-19 13:30:00,92.15,92.2,92.1,92.2,22976.0,92.15,92.2,92.1,92.2,22976.0
2020-02-19 13:40:00,92.17,92.27,92.13,92.26,55659.0,92.17,92.27,92.13,92.26,55659.0
2020-02-19 13:50:00,92.27,92.49,92.26,92.45,31694.0,92.27,92.49,92.26,92.45,31694.0
2020-02-19 14:00:00,92.44,92.55,92.33,92.47,48392.0,92.44,92.55,92.33,92.47,48392.0
2020-02-19 14:10:00,92.47,92.5,92.06,92.11,26020.0,92.47,92.5,92.06,92.11,26020.0
2020-02-19 14:20:00,92.1,92.13,91.73,91.73,142593.0,92.1,92.13,91.73,91.73,142593.0
2020-02-19 14:30:00,91.76,91.78,91.56,91.61,15890.0,91.76,91.78,91.56,91.61,15890.0
2020-02-19 14:40:00,91.62,91.79,91.61,91.72,50274.0,91.62,91.79,91.61,91.72,50274.0
2020-02-19 14:50:00,91.71,91.74,91.5,91.58,54909.0,91.71,91.74,91.5,91.58,54909.0
2020-02-19 15:00:00,91.6,91.65,91.53,91.6,20828.0,91.6,91.65,91.53,91.6,20828.0
2020-02-19 15:10:00,91.63,91.8,91.56,91.78,12882.0,91.63,91.8,91.56,91.78,12882.0
2020-02-19 15:20:00,91.78,91.87,91.7,91.8,15163.0,91.78,91.87,91.7,91.8,15163.0
2020-02-19 15:30:00,91.79,91.89,91.69,91.85,26078.0,91.79,91.89,91.69,91.85,26078.0
2020-02-19 15:40:00,91.82,92.07,91.82,91.87,55987.0,91.82,92.07,91.82,91.87,55987.0
2020-02-19 15:50:00,91.88,92.04,91.8,92.0,123397.0,91.88,92.04,91.8,92.0,123397.0
2020-02-20 09:30:00,91.91,92.26,91.79,92.14,17509.0,91.91,92.26,91.79,92.14,17509.0
2020-02-20 09:40:00,92.09,92.24,91.93,92.24,15705.0,92.09,92.24,91.93,92.24,15705.0
2020-02-20 09:50:00,92.26,92.55,92.17,92.25,51847.0,92.26,92.55,92.17,92.25,51847.0
2020-02-20 10:00:00,92.32,92.6,92.29,92.42,15155.0,92.32,92.6,92.29,92.42,15155.0
2020-02-20 10:10:00,92.41,92.41,92.01,92.01,43148.0,92.41,92.41,92.01,92.01,43148.0
2020-02-20 10:20:00,91.97,92.33,91.97,92.31,31059.0,91.97,92.33,91.97,92.31,31059.0
2020-02-20 10:30:00,92.34,92.43,92.26,92.31,16720.0,92.34,92.43,92.26,92.31,16720.0
2020-02-20 10:40:00,92.34,92.45,92.27,92.44,32411.0,92.34,92.45,92.27,92.44,32411.0
2020-02-20 10:50:00,92.43,92.65,92.37,92.6,34408.0,92.43,92.65,92.37,92.6,34408.0
2020-02-20 11:00:00,92.59,92.89,92.56,92.77,26116.0,92.59,92.89,92.56,92.77,26116.0
2020-02-20 11:10:00,92.77,92.92,92.54,92.6,42149.0,92.77,92.92,92.54,92.6,42149.0
2020-02-20 11:20:00,92.58,92.72,92.46,92.52,33559.0,92.58,92.72,92.46,92.52,33559.0
2020-02-20 11:30:00,92.52,92.55,92.09,92.47,47534.0,92.52,92.55,92.09,92.47,47534.0
2020-02-20 11:40:00,92.47,92.57,92.38,92.41,15232.0,92.47,92.57,92.38,92.41,15232.0
2020-02-20 11:50:00,92.43,92.7,92.43,92.56,13293.0,92.43,92.7,92.43,92.56,13293.0
2020-02-20 12:00:00,92.54,92.54,92.28,92.33,23804.0,92.54,92.54,92.28,92.33,23804.0
2020-02-20 12:10:00,92.34,92.56,92.34,92.46,12194.0,92.34,92.56,92.34,92.46,12194.0
2020-02-20 12:20:00,92.44,92.55,92.39,92.54,6825.0,92.44,92.55,92.39,92.54,6825.0
2020-02-20 12:30:00,92.55,92.76,92.46,92.76,18250.0,92.55,92.76,92.46,92.76,18250.0
2020-02-20 12:40:00,92.76,92.79,92.62,92.67,21458.0,92.76,92.79,92.62,92.67,21458.0
2020-02-20 12:50:00,92.66,92.7,92.56,92.7,9924.0,92.66,92.7,92.56,92.7,9924.0
2020-02-20 13:00:00,92.71,92.71,92.52,92.59,12927.0,92.71,92.71,92.52,92.59,12927.0
2020-02-20 13:10:00,92.62,92.68,92.53,92.53,5763.0,92.62,92.68,92.53,92.53,5763.0
2020-02-20 13:20:00,92.58,92.64,92.55,92.56,7777.0,92.58,92.64,92.55,92.56,7777.0
2020-02-20 13:30:00,92.57,92.63,92.42,92.46,8096.0,92.57,92.63,92.42,92.46,8096.0
2020-02-20 13:40:00,92.49,92.63,92.44,92.62,13380.0,92.49,92.63,92.44,92.62,13380.0
2020-02-20 13:50:00,92.64,92.8,92.6,92.77,24940.0,92.64,92.8,92.6,92.77,24940.0
2020-02-20 14:00:00,92.76,92.91,92.76,92.91,19120.0,92.76,92.91,92.76,92.91,19120.0
2020-02-20 14:10:00,92.89,93.13,92.89,93.02,51418.0,92.89,93.13,92.89,93.02,51418.0
2020-02-20 14:20:00,93.0,93.1,92.95,93.0,19077.0,93.0,93.1,92.95,93.0,19077.0
2020-02-20 14:30:00,93.0,93.19,92.98,93.17,28423.0,93.0,93.19,92.98,93.17,28423.0
2020-02-20 14:40:00,93.18,93.28,93.1,93.24,53196.0,93.18,93.28,93.1,93.24,53196.0
2020-02-20 14:50:00,93.22,93.24,93.0,93.19,92761.0,93.22,93.24,93.0,93.19,92761.0
2020-02-20 15:00:00,93.17,93.4,93.17,93.37,41897.0,93.17,93.4,93.17,93.37,41897.0
2020-02-20 15:10:00,93.39,93.46,93.27,93.45,63490.0,93.39,93.46,93.27,93.45,63490.0
2020-02-20 15:20:00,93.46,93.53,93.45,93.51,50802.0,93.46,93.53,93.45,93.51,50802.0
2020-02-20 15:30:00,93.51,93.57,93.45,93.49,47528.0,93.51,93.57,93.45,93.49,47528.0
2020-02-20 15:40:00,93.48,93.61,93.34,93.43,76228.0,93.48,93.61,93.34,93.43,76228.0
2020-02-20 15:50:00,93.42,93.45,93.19,93.22,225707.0,93.42,93.45,93.19,93.22,225707.0
2020-02-21 09:30:00,92.71,92.8,92.4,92.53,80048.0,92.71,92.8,92.4,92.53,80048.0
2020-02-21 09:40:00,92.54,92.78,92.4,92.75,19020.0,92.54,92.78,92.4,92.75,19020.0
2020-02-21 09:50:00,92.7,92.94,92.7,92.92,28995.0,92.7,92.94,92.7,92.92,28995.0
2020-02-21 10:00:00,92.93,92.93,92.47,92.68,65195.0,92.93,92.93,92.47,92.68,65195.0
2020-02-21 10:10:00,92.69,93.05,92.65,92.99,55840.0,92.69,93.05,92.65,92.99,55840.0
2020-02-21 10:20:00,93.02,93.18,92.96,93.09,23359.0,93.02,93.18,92.96,93.09,23359.0
2020-02-21 10:30:00,93.05,93.08,92.8,92.85,23886.0,93.05,93.08,92.8,92.85,23886.0
2020-02-21 10:40:00,92.83,92.96,92.74,92.92,27085.0,92.83,92.96,92.74,92.92,27085.0
2020-02-21 10:50:00,92.91,93.28,92.87,93.22,25892.0,92.91,93.28,92.87,93.22,25892.0
2020-02-21 11:00:00,93.24,93.35,93.08,93.35,37921.0,93.24,93.35,93.08,93.35,37921.0
2020-02-21 11:10:00,93.35,93.47,93.29,93.34,32256.0,93.35,93.47,93.29,93.34,32256.0
2020-02-21 11:20:00,93.31,93.49,93.31,93.4,14032.0,93.31,93.49,93.31,93.4,14032.0
2020-02-21 11:30:00,93.35,93.42,93.18,93.42,16383.0,93.35,93.42,93.18,93.42,16383.0
2020-02-21 11:40:00,93.37,93.4,93.17,93.22,13730.0,93.37,93.4,93.17,93.22,13730.0
2020-02-21 11:50:00,93.23,93.3,93.13,93.17,12935.0,93.23,93.3,93.13,93.17,12935.0
2020-02-21 12:00:00,93.15,93.34,93.12,93.23,14996.0,93.15,93.34,93.12,93.23,14996.0
2020-02-21 12:10:00,93.23,93.35,93.23,93.24,13528.0,93.23,93.35,93.23,93.24,13528.0
2020-02-21 12:20:00,93.23,93.28,93.17,93.25,13813.0,93.23,93.28,93.17,93.25,13813.0
2020-02-21 12:30:00,93.25,93.33,93.22,93.33,13111.0,93.25,93.33,93.22,93.33,13111.0
2020-02-21 12:40:00,93.33,93.39,93.26,93.27,12631.0,93.33,93.39,93.26,93.27,12631.0
2020-02-21 12:50:00,93.25,93.26,93.16,93.16,9464.0,93.25,93.26,93.16,93.16,9464.0
2020-02-21 13:00:00,93.16,93.32,93.16,93.17,17709.0,93.16,93.32,93.16,93.17,17709.0
2020-02-21 13:10:00,93.18,93.25,93.09,93.25,21356.0,93.18,93.25,93.09,93.25,21356.0
2020-02-21 13:20:00,93.25,93.26,92.88,92.91,31072.0,93.25,93.26,92.88,92.91,31072.0
2020-02-21 13:30:00,92.9,93.0,92.85,92.9,21453.0,92.9,93.0,92.85,92.9,21453.0
2020-02-21 13:40:00,92.91,93.05,92.9,93.02,21544.0,92.91,93.05,92.9,93.02,21544.0
2020-02-21 13:50:00,93.03,93.07,92.9,92.98,25690.0,93.03,93.07,92.9,92.98,25690.0
2020-02-21 14:00:00,92.97,93.04,92.89,93.04,59121.0,92.97,93.04,92.89,93.04,59121.0
2020-02-21 14:10:00,93.05,93.36,93.03,93.35,28668.0,93.05,93.36,93.03,93.35,28668.0
2020-02-21 14:20:00,93.36,93.54,93.35,93.54,20352.0,93.36,93.54,93.35,93.54,20352.0
2020-02-21 14:30:00,93.53,93.59,93.4,93.44,27113.0,93.53,93.59,93.4,93.44,27113.0
2020-02-21 14:40:00,93.44,93.58,93.41,93.47,116264.0,93.44,93.58,93.41,93.47,116264.0
2020-02-21 14:50:00,93.46,93.58,93.39,93.46,61925.0,93.46,93.58,93.39,93.46,61925.0
2020-02-21 15:00:00,93.47,93.58,93.35,93.58,44172.0,93.47,93.58,93.35,93.58,44172.0
2020-02-21 15:10:00,93.58,93.64,93.57,93.58,28181.0,93.58,93.64,93.57,93.58,28181.0
2020-02-21 15:20:00,93.58,93.61,93.29,93.37,57207.0,93.58,93.61,93.29,93.37,57207.0
2020-02-21 15:30:00,93.35,93.43,93.26,93.37,34254.0,93.35,93.43,93.26,93.37,34254.0
2020-02-21 15:40:00,93.35,93.66,93.34,93.65,59785.0,93.35,93.66,93.34,93.65,59785.0
2020-02-21 15:50:00,93.66,94.08,93.64,93.9,259973.0,93.66,94.08,93.64,93.9,259973.0
2020-02-24 09:30:00,92.34,92.72,91.33,92.03,148516.0,92.34,92.72,91.33,92.03,148516.0
2020-02-24 09:40:00,92.03,92.15,91.49,91.64,181790.0,92.03,92.15,91.49,91.64,181790.0
2020-02-24 09:50:00,91.57,91.79,91.55,91.74,40488.0,91.57,91.79,91.55,91.74,40488.0
2020-02-24 10:00:00,91.7,91.7,91.12,91.25,73569.0,91.7,91.7,91.12,91.25,73569.0
2020-02-24 10:10:00,91.25,91.46,91.2,91.33,42510.0,91.25,91.46,91.2,91.33,42510.0
2020-02-24 10:20:00,91.31,91.38,91.15,91.38,17707.0,91.31,91.38,91.15,91.38,17707.0
2020-02-24 10:30:00,91.36,91.54,91.3,91.42,28873.0,91.36,91.54,91.3,91.42,28873.0
2020-02-24 10:40:00,91.4,91.58,91.33,91.52,20310.0,91.4,91.58,91.33,91.52,20310.0
2020-02-24 10:50:00,91.49,91.57,91.32,91.5,37644.0,91.49,91.57,91.32,91.5,37644.0
2020-02-24 11:00:00,91.48,91.5,91.36,91.46,14311.0,91.48,91.5,91.36,91.46,14311.0
2020-02-24 11:10:00,91.45,91.62,91.29,91.6,10835.0,91.45,91.62,91.29,91.6,10835.0
2020-02-24 11:20:00,91.6,91.77,91.47,91.47,24383.0,91.6,91.77,91.47,91.47,24383.0
2020-02-24 11:30:00,91.47,91.5,91.34,91.36,23310.0,91.47,91.5,91.34,91.36,23310.0
2020-02-24 11:40:00,91.34,91.34,90.75,90.77,46967.0,91.34,91.34,90.75,90.77,46967.0
2020-02-24 11:50:00,90.79,90.83,90.61,90.61,30743.0,90.79,90.83,90.61,90.61,30743.0
2020-02-24 12:00:00,90.61,90.67,90.5,90.54,25986.0,90.61,90.67,90.5,90.54,25986.0
2020-02-24 12:10:00,90.57,90.69,90.33,90.4,40022.0,90.57,90.69,90.33,90.4,40022.0
2020-02-24 12:20:00,90.41,90.41,90.17,90.21,19996.0,90.41,90.41,90.17,90.21,19996.0
2020-02-24 12:30:00,90.19,90.29,90.13,90.24,24520.0,90.19,90.29,90.13,90.24,24520.0
2020-02-24 12:40:00,90.27,90.4,90.09,90.35,16320.0,90.27,90.4,90.09,90.35,16320.0
2020-02-24 12:50:00,90.35,90.48,90.21,90.29,19308.0,90.35,90.48,90.21,90.29,19308.0
2020-02-24 13:00:00,90.28,90.35,90.21,90.25,14785.0,90.28,90.35,90.21,90.25,14785.0
2020-02-24 13:10:00,90.24,90.27,90.11,90.18,12518.0,90.24,90.27,90.11,90.18,12518.0
2020-02-24 13:20:00,90.2,90.64,90.18,90.63,28338.0,90.2,90.64,90.18,90.63,28338.0
2020-02-24 13:30:00,90.63,90.69,90.54,90.59,27147.0,90.63,90.69,90.54,90.59,27147.0
2020-02-24 13:40:00,90.59,90.82,90.55,90.74,16451.0,90.59,90.82,90.55,90.74,16451.0
2020-02-24 13:50:00,90.76,90.93,90.73,90.91,24369.0,90.76,90.93,90.73,90.91,24369.0
2020-02-24 14:00:00,90.89,90.95,90.62,90.67,40701.0,90.89,90.95,90.62,90.67,40701.0
2020-02-24 14:10:00,90.65,90.68,90.47,90.52,14498.0,90.65,90.68,90.47,90.52,14498.0
2020-02-24 14:20:00,90.52,90.84,90.52,90.81,21810.0,90.52,90.84,90.52,90.81,21810.0
2020-02-24 14:30:00,90.8,90.81,90.64,90.69,34997.0,90.8,90.81,90.64,90.69,34997.0
2020-02-24 14:40:00,90.69,90.82,90.67,90.77,28695.0,90.69,90.82,90.67,90.77,28695.0
2020-02-24 14:50:00,90.77,90.98,90.71,90.95,130532.0,90.77,90.98,90.71,90.95,130532.0
2020-02-24 15:00:00,90.97,91.02,90.84,90.92,49072.0,90.97,91.02,90.84,90.92,49072.0
2020-02-24 15:10:00,90.91,90.92,90.65,90.74,23935.0,90.91,90.92,90.65,90.74,23935.0
2020-02-24 15:20:00,90.74,90.87,90.72,90.83,59965.0,90.74,90.87,90.72,90.83,59965.0
2020-02-24 15:30:00,90.84,90.93,90.81,90.9,59772.0,90.84,90.93,90.81,90.9,59772.0
2020-02-24 15:40:00,90.9,90.99,90.84,90.97,80953.0,90.9,90.99,90.84,90.97,80953.0
2020-02-24 15:50:00,90.97,91.14,90.8,91.08,435925.0,90.97,91.14,90.8,91.08,435925.0
2020-02-25 09:30:00,91.62,92.17,91.62,92.06,117395.0,91.62,92.17,91.62,92.06,117395.0
2020-02-25 09:40:00,92.03,92.03,91.61,91.69,72057.0,92.03,92.03,91.61,91.69,72057.0
2020-02-25 09:50:00,91.68,91.98,91.6,91.7,97421.0,91.68,91.98,91.6,91.7,97421.0
2020-02-25 10:00:00,91.66,92.26,91.63,92.16,36564.0,91.66,92.26,91.63,92.16,36564.0
2020-02-25 10:10:00,92.08,92.36,92.05,92.26,26727.0,92.08,92.36,92.05,92.26,26727.0
2020-02-25 10:20:00,92.27,92.35,91.9,91.95,42507.0,92.27,92.35,91.9,91.95,42507.0
2020-02-25 10:30:00,91.95,92.03,91.7,91.72,20686.0,91.95,92.03,91.7,91.72,20686.0
2020-02-25 10:40:00,91.7,91.7,91.24,91.28,38855.0,91.7,91.7,91.24,91.28,38855.0
2020-02-25 10:50:00,91.28,91.41,90.91,91.38,94864.0,91.28,91.41,90.91,91.38,94864.0
2020-02-25 11:00:00,91.38,91.46,91.11,91.2,37752.0,91.38,91.46,91.11,91.2,37752.0
2020-02-25 11:10:00,91.19,91.42,90.85,90.96,85315.0,91.19,91.42,90.85,90.96,85315.0
2020-02-25 11:20:00,90.92,91.06,90.82,90.98,29592.0,90.92,91.06,90.82,90.98,29592.0
2020-02-25 11:30:00,90.96,91.12,90.88,90.96,15809.0,90.96,91.12,90.88,90.96,15809.0
2020-02-25 11:40:00,90.97,91.13,90.87,91.04,68188.0,90.97,91.13,90.87,91.04,68188.0
2020-02-25 11:50:00,91.0,91.17,90.83,90.87,39865.0,91.0,91.17,90.83,90.87,39865.0
2020-02-25 12:00:00,90.88,90.9,90.59,90.7,28834.0,90.88,90.9,90.59,90.7,28834.0
2020-02-25 12:10:00,90.69,90.88,90.48,90.51,24390.0,90.69,90.88,90.48,90.51,24390.0
2020-02-25 12:20:00,90.51,90.53,90.3,90.43,17723.0,90.51,90.53,90.3,90.43,17723.0
2020-02-25 12:30:00,90.45,90.63,90.44,90.53,10735.0,90.45,90.63,90.44,90.53,10735.0
2020-02-25 12:40:00,90.5,90.5,90.21,90.3,25404.0,90.5,90.5,90.21,90.3,25404.0
2020-02-25 12:50:00,90.27,90.28,89.97,90.0,57483.0,90.27,90.28,89.97,90.0,57483.0
2020-02-25 13:00:00,90.0,90.04,89.79,89.95,44446.0,90.0,90.04,89.79,89.95,44446.0
2020-02-25 13:10:00,89.96,90.0,89.56,89.68,55904.0,89.96,90.0,89.56,89.68,55904.0
2020-02-25 13:20:00,89.66,89.74,89.62,89.64,20467.0,89.66,89.74,89.62,89.64,20467.0
2020-02-25 13:30:00,89.64,89.64,89.33,89.41,32633.0,89.64,89.64,89.33,89.41,32633.0
2020-02-25 13:40:00,89.38,89.54,89.33,89.45,15597.0,89.38,89.54,89.33,89.45,15597.0
2020-02-25 13:50:00,89.46,89.55,89.29,89.38,24684.0,89.46,89.55,89.29,89.38,24684.0
2020-02-25 14:00:00,89.34,89.45,89.12,89.19,39938.0,89.34,89.45,89.12,89.19,39938.0
2020-02-25 14:10:00,89.17,89.4,89.1,89.12,24310.0,89.17,89.4,89.1,89.12,24310.0
2020-02-25 14:20:00,89.12,89.2,88.82,88.86,31359.0,89.12,89.2,88.82,88.86,31359.0
2020-02-25 14:30:00,88.86,88.9,88.67,88.67,41309.0,88.86,88.9,88.67,88.67,41309.0
2020-02-25 14:40:00,88.66,88.75,88.53,88.69,67660.0,88.66,88.75,88.53,88.69,67660.0
2020-02-25 14:50:00,88.69,88.97,88.64,88.93,58593.0,88.69,88.97,88.64,88.93,58593.0
2020-02-25 15:00:00,88.93,89.25,88.93,89.04,50486.0,88.93,89.25,88.93,89.04,50486.0
2020-02-25 15:10:00,89.06,89.06,88.76,88.81,42903.0,89.06,89.06,88.76,88.81,42903.0
2020-02-25 15:20:00,88.82,88.91,88.56,88.83,109988.0,88.82,88.91,88.56,88.83,109988.0
2020-02-25 15:30:00,88.83,88.83,88.51,88.57,71616.0,88.83,88.83,88.51,88.57,71616.0
2020-02-25 15:40:00,88.59,88.97,88.59,88.79,72198.0,88.59,88.97,88.59,88.79,72198.0
2020-02-25 15:50:00,88.79,88.81,88.53,88.67,183188.0,88.79,88.81,88.53,88.67,183188.0
2020-02-26 09:30:00,89.45,89.48,88.59,89.13,67426.0,89.45,89.48,88.59,89.13,67426.0
2020-02-26 09:40:00,89.12,89.67,88.99,89.4,61447.0,89.12,89.67,88.99,89.4,61447.0
2020-02-26 09:50:00,89.34,89.59,89.06,89.16,29673.0,89.34,89.59,89.06,89.16,29673.0
2020-02-26 10:00:00,89.09,89.2,88.91,89.2,22903.0,89.09,89.2,88.91,89.2,22903.0
2020-02-26 10:10:00,89.24,89.44,89.04,89.19,26845.0,89.24,89.44,89.04,89.19,26845.0
2020-02-26 10:20:00,89.19,89.38,89.04,89.33,37025.0,89.19,89.38,89.04,89.33,37025.0
2020-02-26 10:30:00,89.33,89.69,89.31,89.59,24250.0,89.33,89.69,89.31,89.59,24250.0
2020-02-26 10:40:00,89.59,89.87,89.58,89.68,26975.0,89.59,89.87,89.58,89.68,26975.0
2020-02-26 10:50:00,89.68,89.78,89.45,89.54,18819.0,89.68,89.78,89.45,89.54,18819.0
2020-02-26 11:00:00,89.52,89.58,89.36,89.51,55128.0,89.52,89.58,89.36,89.51,55128.0
2020-02-26 11:10:00,89.49,89.71,89.37,89.71,13712.0,89.49,89.71,89.37,89.71,13712.0
2020-02-26 11:20:00,89.71,89.76,89.67,89.69,15500.0,89.71,89.76,89.67,89.69,15500.0
2020-02-26 11:30:00,89.67,89.69,89.46,89.59,41445.0,89.67,89.69,89.46,89.59,41445.0
2020-02-26 11:40:00,89.6,89.69,89.49,89.56,92712.0,89.6,89.69,89.49,89.56,92712.0
2020-02-26 11:50:00,89.56,89.76,89.29,89.72,88883.0,89.56,89.76,89.29,89.72,88883.0
2020-02-26 12:00:00,89.7,89.8,89.39,89.55,20285.0,89.7,89.8,89.39,89.55,20285.0
2020-02-26 12:10:00,89.55,89.63,89.22,89.43,35201.0,89.55,89.63,89.22,89.43,35201.0
2020-02-26 12:20:00,89.43,89.55,89.19,89.25,18799.0,89.43,89.55,89.19,89.25,18799.0
2020-02-26 12:30:00,89.26,89.55,89.26,89.52,83794.0,89.26,89.55,89.26,89.52,83794.0
2020-02-26 12:40:00,89.49,89.59,89.39,89.51,20455.0,89.49,89.59,89.39,89.51,20455.0
2020-02-26 12:50:00,89.5,89.55,89.11,89.29,20457.0,89.5,89.55,89.11,89.29,20457.0
2020-02-26 13:00:00,89.29,89.32,89.0,89.0,13684.0,89.29,89.32,89.0,89.0,13684.0
2020-02-26 13:10:00,89.02,89.03,88.76,88.92,22012.0,89.02,89.03,88.76,88.92,22012.0
2020-02-26 13:20:00,88.93,89.05,88.88,88.96,16074.0,88.93,89.05,88.88,88.96,16074.0
2020-02-26 13:30:00,88.95,88.96,88.43,88.43,23634.0,88.95,88.96,88.43,88.43,23634.0
2020-02-26 13:40:00,88.41,88.66,88.22,88.54,29234.0,88.41,88.66,88.22,88.54,29234.0
2020-02-26 13:50:00,88.49,88.53,88.18,88.19,16050.0,88.49,88.53,88.18,88.19,16050.0
2020-02-26 14:00:00,88.21,88.43,88.12,88.2,21268.0,88.21,88.43,88.12,88.2,21268.0
2020-02-26 14:10:00,88.2,88.4,88.11,88.15,29901.0,88.2,88.4,88.11,88.15,29901.0
2020-02-26 14:20:00,88.15,88.39,88.13,88.14,27414.0,88.15,88.39,88.13,88.14,27414.0
2020-02-26 14:30:00,88.11,88.27,87.96,88.12,49989.0,88.11,88.27,87.96,88.12,49989.0
2020-02-26 14:40:00,88.12,88.17,87.92,88.1,25133.0,88.12,88.17,87.92,88.1,25133.0
2020-02-26 14:50:00,88.07,88.17,87.95,87.97,21142.0,88.07,88.17,87.95,87.97,21142.0
2020-02-26 15:00:00,88.01,88.21,88.0,88.18,22904.0,88.01,88.21,88.0,88.18,22904.0
2020-02-26 15:10:00,88.21,88.37,88.12,88.27,43690.0,88.21,88.37,88.12,88.27,43690.0
2020-02-26 15:20:00,88.27,88.28,87.95,88.01,39647.0,88.27,88.28,87.95,88.01,39647.0
2020-02-26 15:30:00,88.01,88.12,87.86,88.1,69068.0,88.01,88.12,87.86,88.1,69068.0
2020-02-26 15:40:00,88.09,88.11,87.87,87.9,75869.0,88.09,88.11,87.87,87.9,75869.0
2020-02-26 15:50:00,87.93,87.96,87.66,87.77,268186.0,87.93,87.96,87.66,87.77,268186.0
2020-02-27 09:30:00,86.76,86.91,85.58,86.25,125131.0,86.76,86.91,85.58,86.25,125131.0
2020-02-27 09:40:00,86.16,86.19,85.6,85.97,30235.0,86.16,86.19,85.6,85.97,30235.0
2020-02-27 09:50:00,85.98,86.16,85.8,85.91,25514.0,85.98,86.16,85.8,85.91,25514.0
2020-02-27 10:00:00,85.94,86.15,85.8,86.05,152598.0,85.94,86.15,85.8,86.05,152598.0
2020-02-27 10:10:00,86.03,86.15,85.53,85.6,40993.0,86.03,86.15,85.53,85.6,40993.0
2020-02-27 10:20:00,85.65,85.85,85.31,85.38,58519.0,85.65,85.85,85.31,85.38,58519.0
2020-02-27 10:30:00,85.35,85.49,84.81,85.43,71294.0,85.35,85.49,84.81,85.43,71294.0
2020-02-27 10:40:00,85.39,85.55,85.17,85.46,48377.0,85.39,85.55,85.17,85.46,48377.0
2020-02-27 10:50:00,85.47,85.79,85.37,85.78,35035.0,85.47,85.79,85.37,85.78,35035.0
2020-02-27 11:00:00,85.76,86.02,85.76,85.96,63487.0,85.76,86.02,85.76,85.96,63487.0
2020-02-27 11:10:00,85.95,86.14,85.72,86.14,57719.0,85.95,86.14,85.72,86.14,57719.0
2020-02-27 11:20:00,86.15,86.23,85.9,86.21,132811.0,86.15,86.23,85.9,86.21,132811.0
2020-02-27 11:30:00,86.19,86.58,86.19,86.24,44940.0,86.19,86.58,86.19,86.24,44940.0
2020-02-27 11:40:00,86.21,86.48,85.94,86.43,39103.0,86.21,86.48,85.94,86.43,39103.0
2020-02-27 11:50:00,86.39,87.13,86.38,87.02,48067.0,86.39,87.13,86.38,87.02,48067.0
2020-02-27 12:00:00,86.99,87.56,86.94,87.51,21622.0,86.99,87.56,86.94,87.51,21622.0
2020-02-27 12:10:00,87.57,87.9,87.54,87.9,28871.0,87.57,87.9,87.54,87.9,28871.0
2020-02-27 12:20:00,87.89,87.92,87.55,87.76,45497.0,87.89,87.92,87.55,87.76,45497.0
2020-02-27 12:30:00,87.77,88.19,87.75,88.13,126029.0,87.77,88.19,87.75,88.13,126029.0
2020-02-27 12:40:00,88.11,88.17,87.83,88.0,28769.0,88.11,88.17,87.83,88.0,28769.0
2020-02-27 12:50:00,88.0,88.05,87.77,87.8,18402.0,88.0,88.05,87.77,87.8,18402.0
2020-02-27 13:00:00,87.75,88.08,87.66,88.02,32205.0,87.75,88.08,87.66,88.02,32205.0
2020-02-27 13:10:00,88.07,88.19,87.84,87.87,21908.0,88.07,88.19,87.84,87.87,21908.0
2020-02-27 13:20:00,87.87,87.93,87.61,87.61,16458.0,87.87,87.93,87.61,87.61,16458.0
2020-02-27 13:30:00,87.59,87.75,87.33,87.38,25189.0,87.59,87.75,87.33,87.38,25189.0
2020-02-27 13:40:00,87.39,87.47,86.93,87.12,30771.0,87.39,87.47,86.93,87.12,30771.0
2020-02-27 13:50:00,87.14,87.45,86.79,86.87,36666.0,87.14,87.45,86.79,86.87,36666.0
2020-02-27 14:00:00,86.86,86.86,86.49,86.55,22501.0,86.86,86.86,86.49,86.55,22501.0
2020-02-27 14:10:00,86.52,86.77,86.39,86.42,26831.0,86.52,86.77,86.39,86.42,26831.0
2020-02-27 14:20:00,86.42,86.97,86.42,86.92,20592.0,86.42,86.97,86.42,86.92,20592.0
2020-02-27 14:30:00,86.91,86.91,86.6,86.72,42724.0,86.91,86.91,86.6,86.72,42724.0
2020-02-27 14:40:00,86.72,86.84,86.48,86.65,27139.0,86.72,86.84,86.48,86.65,27139.0
2020-02-27 14:50:00,86.64,86.7,86.28,86.36,29179.0,86.64,86.7,86.28,86.36,29179.0
2020-02-27 15:00:00,86.32,86.32,86.04,86.24,111666.0,86.32,86.32,86.04,86.24,111666.0
2020-02-27 15:10:00,86.26,86.37,86.13,86.15,136588.0,86.26,86.37,86.13,86.15,136588.0
2020-02-27 15:20:00,86.15,86.26,86.07,86.13,57525.0,86.15,86.26,86.07,86.13,57525.0
2020-02-27 15:30:00,86.13,86.28,85.94,85.94,67129.0,86.13,86.28,85.94,85.94,67129.0
2020-02-27 15:40:00,85.97,86.05,85.79,85.97,75937.0,85.97,86.05,85.79,85.97,75937.0
2020-02-27 15:50:00,85.98,85.99,85.3,85.31,333464.0,85.98,85.99,85.3,85.31,333464.0
2020-02-28 09:30:00,83.61,83.74,82.46,82.94,165768.0,83.61,83.74,82.46,82.94,165768.0
2020-02-28 09:40:00,82.94,83.42,82.56,82.64,116509.0,82.94,83.42,82.56,82.64,116509.0
2020-02-28 09:50:00,82.69,82.72,81.57,81.96,83380.0,82.69,82.72,81.57,81.96,83380.0
2020-02-28 10:00:00,81.99,82.06,80.69,81.52,93160.0,81.99,82.06,80.69,81.52,93160.0
2020-02-28 10:10:00,81.55,81.84,80.89,81.57,89147.0,81.55,81.84,80.89,81.57,89147.0
2020-02-28 10:20:00,81.57,81.66,80.7,80.7,82757.0,81.57,81.66,80.7,80.7,82757.0
2020-02-28 10:30:00,80.75,81.46,80.7,81.35,75407.0,80.75,81.46,80.7,81.35,75407.0
2020-02-28 10:40:00,81.32,81.59,81.26,81.45,63851.0,81.32,81.59,81.26,81.45,63851.0
2020-02-28 10:50:00,81.45,81.95,81.44,81.67,51874.0,81.45,81.95,81.44,81.67,51874.0
2020-02-28 11:00:00,81.66,81.73,81.22,81.29,40618.0,81.66,81.73,81.22,81.29,40618.0
2020-02-28 11:10:00,81.25,81.87,81.25,81.87,32357.0,81.25,81.87,81.25,81.87,32357.0
2020-02-28 11:20:00,81.85,82.06,81.69,81.91,37777.0,81.85,82.06,81.69,81.91,37777.0
2020-02-28 11:30:00,81.91,82.57,81.86,82.55,117953.0,81.91,82.57,81.86,82.55,117953.0
2020-02-28 11:40:00,82.52,83.09,82.44,82.65,121944.0,82.52,83.09,82.44,82.65,121944.0
2020-02-28 11:50:00,82.72,82.81,82.38,82.57,104318.0,82.72,82.81,82.38,82.57,104318.0
2020-02-28 12:00:00,82.56,82.56,82.12,82.27,41028.0,82.56,82.56,82.12,82.27,41028.0
2020-02-28 12:10:00,82.27,82.3,81.89,82.13,52277.0,82.27,82.3,81.89,82.13,52277.0
2020-02-28 12:20:00,82.14,82.39,81.97,82.38,38504.0,82.14,82.39,81.97,82.38,38504.0
2020-02-28 12:30:00,82.4,82.68,82.32,82.46,43603.0,82.4,82.68,82.32,82.46,43603.0
2020-02-28 12:40:00,82.5,82.79,82.23,82.41,31116.0,82.5,82.79,82.23,82.41,31116.0
2020-02-28 12:50:00,82.41,83.03,82.4,82.97,24179.0,82.41,83.03,82.4,82.97,24179.0
2020-02-28 13:00:00,82.97,83.25,82.86,83.18,31229.0,82.97,83.25,82.86,83.18,31229.0
2020-02-28 13:10:00,83.15,83.15,82.59,82.88,38908.0,83.15,83.15,82.59,82.88,38908.0
2020-02-28 13:20:00,82.88,82.95,82.6,82.62,32917.0,82.88,82.95,82.6,82.62,32917.0
2020-02-28 13:30:00,82.59,82.59,82.09,82.19,36737.0,82.59,82.59,82.09,82.19,36737.0
2020-02-28 13:40:00,82.18,82.22,81.9,82.16,39596.0,82.18,82.22,81.9,82.16,39596.0
2020-02-28 13:50:00,82.15,82.42,82.07,82.35,55065.0,82.15,82.42,82.07,82.35,55065.0
2020-02-28 14:00:00,82.38,82.4,82.1,82.23,49167.0,82.38,82.4,82.1,82.23,49167.0
2020-02-28 14:10:00,82.24,82.43,82.18,82.39,56647.0,82.24,82.43,82.18,82.39,56647.0
2020-02-28 14:20:00,82.38,82.63,82.17,82.28,42420.0,82.38,82.63,82.17,82.28,42420.0
2020-02-28 14:30:00,82.32,82.86,82.26,82.41,101578.0,82.32,82.86,82.26,82.41,101578.0
2020-02-28 14:40:00,82.38,83.2,82.38,83.07,106135.0,82.38,83.2,82.38,83.07,106135.0
2020-02-28 14:50:00,83.08,83.24,82.49,82.61,64035.0,83.08,83.24,82.49,82.61,64035.0
2020-02-28 15:00:00,82.62,82.74,82.2,82.27,53377.0,82.62,82.74,82.2,82.27,53377.0
2020-02-28 15:10:00,82.27,82.73,82.15,82.57,96891.0,82.27,82.73,82.15,82.57,96891.0
2020-02-28 15:20:00,82.59,82.67,81.99,81.99,77558.0,82.59,82.67,81.99,81.99,77558.0
2020-02-28 15:30:00,81.97,82.41,81.96,82.2,159327.0,81.97,82.41,81.96,82.2,159327.0
2020-02-28 15:40:00,82.2,82.56,81.99,82.55,134594.0,82.2,82.56,81.99,82.55,134594.0
2020-02-28 15:50:00,82.61,83.18,82.25,83.11,470644.0,82.61,83.18,82.25,83.11,470644.0
2020-03-02 09:30:00,83.0,83.39,82.23,82.23,96449.0,83.0,83.39,82.23,82.23,96449.0
2020-03-02 09:40:00,82.25,82.56,81.82,81.87,75443.0,82.25,82.56,81.82,81.87,75443.0
2020-03-02 09:50:00,81.94,82.22,81.77,81.92,63032.0,81.94,82.22,81.77,81.92,63032.0
2020-03-02 10:00:00,81.91,82.04,81.19,81.25,90653.0,81.91,82.04,81.19,81.25,90653.0
2020-03-02 10:10:00,81.31,81.74,81.31,81.53,85484.0,81.31,81.74,81.31,81.53,85484.0
2020-03-02 10:20:00,81.57,81.61,80.91,81.46,126145.0,81.57,81.61,80.91,81.46,126145.0
2020-03-02 10:30:00,81.49,81.69,81.23,81.6,91041.0,81.49,81.69,81.23,81.6,91041.0
2020-03-02 10:40:00,81.6,81.89,81.5,81.66,83820.0,81.6,81.89,81.5,81.66,83820.0
2020-03-02 10:50:00,81.66,82.24,81.65,81.65,94465.0,81.66,82.24,81.65,81.65,94465.0
2020-03-02 11:00:00,81.62,81.87,81.39,81.54,60456.0,81.62,81.87,81.39,81.54,60456.0
2020-03-02 11:10:00,81.58,82.29,81.56,82.11,66772.0,81.58,82.29,81.56,82.11,66772.0
2020-03-02 11:20:00,82.14,82.51,82.13,82.33,56428.0,82.14,82.51,82.13,82.33,56428.0
2020-03-02 11:30:00,82.34,82.58,82.09,82.53,71600.0,82.34,82.58,82.09,82.53,71600.0
2020-03-02 11:40:00,82.53,82.64,82.25,82.54,74144.0,82.53,82.64,82.25,82.54,74144.0
2020-03-02 11:50:00,82.54,83.03,82.54,82.92,36700.0,82.54,83.03,82.54,82.92,36700.0
2020-03-02 12:00:00,82.95,83.13,82.74,82.79,39071.0,82.95,83.13,82.74,82.79,39071.0
2020-03-02 12:10:00,82.82,82.86,82.51,82.51,28752.0,82.82,82.86,82.51,82.51,28752.0
2020-03-02 12:20:00,82.53,82.57,82.32,82.44,27504.0,82.53,82.57,82.32,82.44,27504.0
2020-03-02 12:30:00,82.48,82.58,82.37,82.52,48764.0,82.48,82.58,82.37,82.52,48764.0
2020-03-02 12:40:00,82.57,82.63,82.31,82.36,50037.0,82.57,82.63,82.31,82.36,50037.0
2020-03-02 12:50:00,82.35,82.59,82.24,82.39,39424.0,82.35,82.59,82.24,82.39,39424.0
2020-03-02 13:00:00,82.42,82.54,82.17,82.2,45631.0,82.42,82.54,82.17,82.2,45631.0
2020-03-02 13:10:00,82.23,82.3,82.0,82.07,34658.0,82.23,82.3,82.0,82.07,34658.0
2020-03-02 13:20:00,82.07,82.12,81.65,81.81,49192.0,82.07,82.12,81.65,81.81,49192.0
2020-03-02 13:30:00,81.82,81.95,81.58,81.95,31365.0,81.82,81.95,81.58,81.95,31365.0
2020-03-02 13:40:00,81.94,82.08,81.76,81.86,32959.0,81.94,82.08,81.76,81.86,32959.0
2020-03-02 13:50:00,81.84,82.2,81.72,82.2,29424.0,81.84,82.2,81.72,82.2,29424.0
2020-03-02 14:00:00,82.19,82.41,82.16,82.4,79105.0,82.19,82.41,82.16,82.4,79105.0
2020-03-02 14:10:00,82.39,82.54,82.33,82.33,82854.0,82.39,82.54,82.33,82.33,82854.0
2020-03-02 14:20:00,82.33,82.44,82.09,82.12,92217.0,82.33,82.44,82.09,82.12,92217.0
2020-03-02 14:30:00,82.12,82.21,81.92,81.97,64253.0,82.12,82.21,81.92,81.97,64253.0
2020-03-02 14:40:00,81.97,82.0,81.55,81.97,51777.0,81.97,82.0,81.55,81.97,51777.0
2020-03-02 14:50:00,81.98,82.13,81.87,81.94,50942.0,81.98,82.13,81.87,81.94,50942.0
2020-03-02 15:00:00,81.96,82.45,81.93,82.35,47603.0,81.96,82.45,81.93,82.35,47603.0
2020-03-02 15:10:00,82.34,82.62,82.23,82.48,69256.0,82.34,82.62,82.23,82.48,69256.0
2020-03-02 15:20:00,82.49,82.83,82.48,82.7,52018.0,82.49,82.83,82.48,82.7,52018.0
2020-03-02 15:30:00,82.7,83.23,82.7,83.22,89303.0,82.7,83.23,82.7,83.22,89303.0
2020-03-02 15:40:00,83.19,83.57,83.16,83.52,139595.0,83.19,83.57,83.16,83.52,139595.0
2020-03-02 15:50:00,83.61,84.71,83.53,84.6,401667.0,83.61,84.71,83.53,84.6,401667.0
2020-03-03 09:30:00,84.1,84.1,82.61,82.73,101617.0,84.1,84.1,82.61,82.73,101617.0
2020-03-03 09:40:00,82.77,83.13,82.62,82.88,99917.0,82.77,83.13,82.62,82.88,99917.0
2020-03-03 09:50:00,82.86,82.91,82.39,82.73,55734.0,82.86,82.91,82.39,82.73,55734.0
2020-03-03 10:00:00,82.73,84.75,82.69,84.17,117300.0,82.73,84.75,82.69,84.17,117300.0
2020-03-03 10:10:00,84.18,84.28,83.14,83.34,63048.0,84.18,84.28,83.14,83.34,63048.0
2020-03-03 10:20:00,83.34,84.35,83.25,83.78,57818.0,83.34,84.35,83.25,83.78,57818.0
2020-03-03 10:30:00,83.76,83.96,83.44,83.79,68628.0,83.76,83.96,83.44,83.79,68628.0
2020-03-03 10:40:00,83.7,84.25,83.53,83.57,88343.0,83.7,84.25,83.53,83.57,88343.0
2020-03-03 10:50:00,83.57,83.75,83.37,83.48,61232.0,83.57,83.75,83.37,83.48,61232.0
2020-03-03 11:00:00,83.45,83.6,82.51,82.53,83414.0,83.45,83.6,82.51,82.53,83414.0
2020-03-03 11:10:00,82.55,82.66,82.15,82.46,125521.0,82.55,82.66,82.15,82.46,125521.0
2020-03-03 11:20:00,82.41,82.54,81.62,81.62,94597.0,82.41,82.54,81.62,81.62,94597.0
2020-03-03 11:30:00,81.58,82.27,81.58,82.25,79551.0,81.58,82.27,81.58,82.25,79551.0
2020-03-03 11:40:00,82.3,82.39,82.0,82.12,43134.0,82.3,82.39,82.0,82.12,43134.0
2020-03-03 11:50:00,82.1,82.69,82.07,82.56,78018.0,82.1,82.69,82.07,82.56,78018.0
2020-03-03 12:00:00,82.51,82.87,82.34,82.83,42193.0,82.51,82.87,82.34,82.83,42193.0
2020-03-03 12:10:00,82.83,82.83,82.33,82.44,31730.0,82.83,82.83,82.33,82.44,31730.0
2020-03-03 12:20:00,82.41,82.61,82.26,82.38,21556.0,82.41,82.61,82.26,82.38,21556.0
2020-03-03 12:30:00,82.39,82.6,82.33,82.56,20001.0,82.39,82.6,82.33,82.56,20001.0
2020-03-03 12:40:00,82.56,82.85,82.49,82.76,18762.0,82.56,82.85,82.49,82.76,18762.0
2020-03-03 12:50:00,82.79,82.79,82.46,82.61,22312.0,82.79,82.79,82.46,82.61,22312.0
2020-03-03 13:00:00,82.57,82.61,82.36,82.52,25911.0,82.57,82.61,82.36,82.52,25911.0
2020-03-03 13:10:00,82.5,82.6,82.25,82.3,34776.0,82.5,82.6,82.25,82.3,34776.0
2020-03-03 13:20:00,82.3,82.4,81.94,82.2,29639.0,82.3,82.4,81.94,82.2,29639.0
2020-03-03 13:30:00,82.17,82.4,82.06,82.22,39511.0,82.17,82.4,82.06,82.22,39511.0
2020-03-03 13:40:00,82.22,82.28,81.78,81.83,32032.0,82.22,82.28,81.78,81.83,32032.0
2020-03-03 13:50:00,81.83,81.94,81.67,81.73,31571.0,81.83,81.94,81.67,81.73,31571.0
2020-03-03 14:00:00,81.72,81.89,81.06,81.06,35434.0,81.72,81.89,81.06,81.06,35434.0
2020-03-03 14:10:00,81.08,81.4,80.8,80.85,49933.0,81.08,81.4,80.8,80.85,49933.0
2020-03-03 14:20:00,80.84,81.37,80.71,81.21,35779.0,80.84,81.37,80.71,81.21,35779.0
2020-03-03 14:30:00,81.21,81.41,81.05,81.21,28379.0,81.21,81.41,81.05,81.21,28379.0
2020-03-03 14:40:00,81.17,81.8,80.98,81.8,30667.0,81.17,81.8,80.98,81.8,30667.0
2020-03-03 14:50:00,81.77,82.05,81.53,81.73,19752.0,81.77,82.05,81.53,81.73,19752.0
2020-03-03 15:00:00,81.82,82.25,81.76,81.99,21857.0,81.82,82.25,81.76,81.99,21857.0
2020-03-03 15:10:00,82.04,82.5,81.99,82.42,51783.0,82.04,82.5,81.99,82.42,51783.0
2020-03-03 15:20:00,82.45,82.57,81.9,82.57,46053.0,82.45,82.57,81.9,82.57,46053.0
2020-03-03 15:30:00,82.53,82.54,81.53,81.56,41729.0,82.53,82.54,81.53,81.56,41729.0
2020-03-03 15:40:00,81.59,82.45,81.57,81.94,64296.0,81.59,82.45,81.57,81.94,64296.0
2020-03-03 15:50:00,81.85,82.22,81.58,81.76,217396.0,81.85,82.22,81.58,81.76,217396.0
2020-03-04 09:30:00,81.22,82.49,79.93,80.81,447737.0,81.22,82.49,79.93,80.81,447737.0
2020-03-04 09:40:00,80.76,81.07,80.25,80.73,280926.0,80.76,81.07,80.25,80.73,280926.0
2020-03-04 09:50:00,80.69,81.18,80.51,80.86,235702.0,80.69,81.18,80.51,80.86,235702.0
2020-03-04 10:00:00,80.83,81.16,80.25,80.58,166236.0,80.83,81.16,80.25,80.58,166236.0
2020-03-04 10:10:00,80.58,81.09,80.54,81.03,81657.0,80.58,81.09,80.54,81.03,81657.0
2020-03-04 10:20:00,81.08,81.3,80.82,81.0,221105.0,81.08,81.3,80.82,81.0,221105.0
2020-03-04 10:30:00,81.04,81.84,80.92,81.2,217369.0,81.04,81.84,80.92,81.2,217369.0
2020-03-04 10:40:00,81.23,81.34,80.92,81.04,137921.0,81.23,81.34,80.92,81.04,137921.0
2020-03-04 10:50:00,81.07,81.13,80.41,80.53,109711.0,81.07,81.13,80.41,80.53,109711.0
2020-03-04 11:00:00,80.52,80.75,80.08,80.34,89234.0,80.52,80.75,80.08,80.34,89234.0
2020-03-04 11:10:00,80.33,80.6,80.25,80.5,72105.0,80.33,80.6,80.25,80.5,72105.0
2020-03-04 11:20:00,80.47,80.68,80.33,80.54,60156.0,80.47,80.68,80.33,80.54,60156.0
2020-03-04 11:30:00,80.56,80.61,80.05,80.17,106340.0,80.56,80.61,80.05,80.17,106340.0
2020-03-04 11:40:00,80.17,80.26,80.0,80.25,74011.0,80.17,80.26,80.0,80.25,74011.0
2020-03-04 11:50:00,80.23,80.29,79.91,79.93,124674.0,80.23,80.29,79.91,79.93,124674.0
2020-03-04 12:00:00,79.95,80.06,79.51,79.52,193650.0,79.95,80.06,79.51,79.52,193650.0
2020-03-04 12:10:00,79.52,79.83,79.5,79.59,135807.0,79.52,79.83,79.5,79.59,135807.0
2020-03-04 12:20:00,79.6,79.87,79.59,79.86,67831.0,79.6,79.87,79.59,79.86,67831.0
2020-03-04 12:30:00,79.88,80.04,79.4,79.55,103313.0,79.88,80.04,79.4,79.55,103313.0
2020-03-04 12:40:00,79.54,79.61,79.37,79.5,61584.0,79.54,79.61,79.37,79.5,61584.0
2020-03-04 12:50:00,79.51,79.61,79.44,79.54,102494.0,79.51,79.61,79.44,79.54,102494.0
2020-03-04 13:00:00,79.55,79.67,79.25,79.67,78262.0,79.55,79.67,79.25,79.67,78262.0
2020-03-04 13:10:00,79.67,79.91,79.66,79.88,52798.0,79.67,79.91,79.66,79.88,52798.0
2020-03-04 13:20:00,79.88,80.54,79.85,80.45,58874.0,79.88,80.54,79.85,80.45,58874.0
2020-03-04 13:30:00,80.44,80.44,79.85,79.92,49610.0,80.44,80.44,79.85,79.92,49610.0
2020-03-04 13:40:00,79.9,80.03,79.52,79.67,53917.0,79.9,80.03,79.52,79.67,53917.0
2020-03-04 13:50:00,79.64,79.7,79.42,79.51,60575.0,79.64,79.7,79.42,79.51,60575.0
2020-03-04 14:00:00,79.48,79.51,79.25,79.25,73043.0,79.48,79.51,79.25,79.25,73043.0
2020-03-04 14:10:00,79.25,79.4,79.0,79.12,118113.0,79.25,79.4,79.0,79.12,118113.0
2020-03-04 14:20:00,79.11,79.34,79.0,79.03,118945.0,79.11,79.34,79.0,79.03,118945.0
2020-03-04 14:30:00,79.05,79.24,79.0,79.05,110103.0,79.05,79.24,79.0,79.05,110103.0
2020-03-04 14:40:00,79.09,79.24,78.79,79.01,102563.0,79.09,79.24,78.79,79.01,102563.0
2020-03-04 14:50:00,79.02,79.11,78.82,78.83,97783.0,79.02,79.11,78.82,78.83,97783.0
2020-03-04 15:00:00,78.81,78.91,78.5,78.51,147153.0,78.81,78.91,78.5,78.51,147153.0
2020-03-04 15:10:00,78.51,78.74,78.5,78.7,103449.0,78.51,78.74,78.5,78.7,103449.0
2020-03-04 15:20:00,78.71,78.78,78.47,78.73,124513.0,78.71,78.78,78.47,78.73,124513.0
2020-03-04 15:30:00,78.73,78.87,78.58,78.75,137390.0,78.73,78.87,78.58,78.75,137390.0
2020-03-04 15:40:00,78.74,78.84,78.54,78.66,130582.0,78.74,78.84,78.54,78.66,130582.0
2020-03-04 15:50:00,78.66,79.14,78.07,78.91,775805.0,78.66,79.14,78.07,78.91,775805.0
2020-03-05 09:30:00,78.63,78.75,77.62,78.28,137980.0,78.63,78.75,77.62,78.28,137980.0
2020-03-05 09:40:00,78.19,78.5,77.57,77.83,56446.0,78.19,78.5,77.57,77.83,56446.0
2020-03-05 09:50:00,77.83,78.2,77.51,77.98,90981.0,77.83,78.2,77.51,77.98,90981.0
2020-03-05 10:00:00,77.99,78.08,77.55,77.67,44301.0,77.99,78.08,77.55,77.67,44301.0
2020-03-05 10:10:00,77.69,78.34,77.65,78.34,40484.0,77.69,78.34,77.65,78.34,40484.0
2020-03-05 10:20:00,78.25,78.8,78.15,78.71,67140.0,78.25,78.8,78.15,78.71,67140.0
2020-03-05 10:30:00,78.71,79.08,78.69,78.94,100059.0,78.71,79.08,78.69,78.94,100059.0
2020-03-05 10:40:00,78.9,79.28,78.82,79.07,99565.0,78.9,79.28,78.82,79.07,99565.0
2020-03-05 10:50:00,79.1,79.38,79.03,79.08,131405.0,79.1,79.38,79.03,79.08,131405.0
2020-03-05 11:00:00,79.08,79.47,78.98,79.44,80446.0,79.08,79.47,78.98,79.44,80446.0
2020-03-05 11:10:00,79.43,79.73,79.36,79.39,85532.0,79.43,79.73,79.36,79.39,85532.0
2020-03-05 11:20:00,79.42,79.48,79.14,79.25,244338.0,79.42,79.48,79.14,79.25,244338.0
2020-03-05 11:30:00,79.3,79.3,78.96,78.99,85192.0,79.3,79.3,78.96,78.99,85192.0
2020-03-05 11:40:00,78.99,79.12,78.92,78.98,40023.0,78.99,79.12,78.92,78.98,40023.0
2020-03-05 11:50:00,79.0,79.13,78.79,79.08,52649.0,79.0,79.13,78.79,79.08,52649.0
2020-03-05 12:00:00,79.08,79.13,78.78,78.88,55068.0,79.08,79.13,78.78,78.88,55068.0
2020-03-05 12:10:00,78.94,79.09,78.8,78.91,34579.0,78.94,79.09,78.8,78.91,34579.0
2020-03-05 12:20:00,78.92,79.05,78.86,78.94,39761.0,78.92,79.05,78.86,78.94,39761.0
2020-03-05 12:30:00,78.92,78.99,78.6,78.65,64012.0,78.92,78.99,78.6,78.65,64012.0
2020-03-05 12:40:00,78.65,78.96,78.57,78.95,68187.0,78.65,78.96,78.57,78.95,68187.0
2020-03-05 12:50:00,78.96,78.97,78.72,78.8,31488.0,78.96,78.97,78.72,78.8,31488.0
2020-03-05 13:00:00,78.79,78.8,78.64,78.7,23548.0,78.79,78.8,78.64,78.7,23548.0
2020-03-05 13:10:00,78.71,78.79,78.57,78.65,48879.0,78.71,78.79,78.57,78.65,48879.0
2020-03-05 13:20:00,78.67,78.73,78.56,78.7,49946.0,78.67,78.73,78.56,78.7,49946.0
2020-03-05 13:30:00,78.71,78.87,78.51,78.66,89900.0,78.71,78.87,78.51,78.66,89900.0
2020-03-05 13:40:00,78.66,78.7,78.41,78.55,38363.0,78.66,78.7,78.41,78.55,38363.0
2020-03-05 13:50:00,78.58,78.73,78.42,78.55,42074.0,78.58,78.73,78.42,78.55,42074.0
2020-03-05 14:00:00,78.52,78.54,78.06,78.2,42733.0,78.52,78.54,78.06,78.2,42733.0
2020-03-05 14:10:00,78.24,78.39,78.05,78.08,39092.0,78.24,78.39,78.05,78.08,39092.0
2020-03-05 14:20:00,78.06,78.14,77.86,78.08,29898.0,78.06,78.14,77.86,78.08,29898.0
2020-03-05 14:30:00,78.09,78.3,78.02,78.25,33366.0,78.09,78.3,78.02,78.25,33366.0
2020-03-05 14:40:00,78.23,78.38,78.15,78.27,34908.0,78.23,78.38,78.15,78.27,34908.0
2020-03-05 14:50:00,78.3,78.5,78.15,78.34,36107.0,78.3,78.5,78.15,78.34,36107.0
2020-03-05 15:00:00,78.36,78.55,78.21,78.52,40033.0,78.36,78.55,78.21,78.52,40033.0
2020-03-05 15:10:00,78.52,78.55,78.16,78.3,44197.0,78.52,78.55,78.16,78.3,44197.0
2020-03-05 15:20:00,78.29,78.57,78.15,78.5,121136.0,78.29,78.57,78.15,78.5,121136.0
2020-03-05 15:30:00,78.47,78.8,78.33,78.51,123337.0,78.47,78.8,78.33,78.51,123337.0
2020-03-05 15:40:00,78.52,78.66,78.37,78.52,110979.0,78.52,78.66,78.37,78.52,110979.0
2020-03-05 15:50:00,78.54,78.87,77.79,77.79,602549.0,78.54,78.87,77.79,77.79,602549.0
2020-03-06 09:30:00,75.67,77.89,75.56,77.57,142972.0,75.67,77.89,75.56,77.57,142972.0
2020-03-06 09:40:00,77.64,78.31,77.21,77.48,136308.0,77.64,78.31,77.21,77.48,136308.0
2020-03-06 09:50:00,77.47,77.53,76.78,77.34,103043.0,77.47,77.53,76.78,77.34,103043.0
2020-03-06 10:00:00,77.41,78.35,77.4,78.03,93653.0,77.41,78.35,77.4,78.03,93653.0
2020-03-06 10:10:00,78.05,79.01,77.77,78.76,57296.0,78.05,79.01,77.77,78.76,57296.0
2020-03-06 10:20:00,78.78,79.27,78.64,79.25,64938.0,78.78,79.27,78.64,79.25,64938.0
2020-03-06 10:30:00,79.25,79.39,78.97,79.3,86780.0,79.25,79.39,78.97,79.3,86780.0
2020-03-06 10:40:00,79.27,79.5,79.25,79.45,81039.0,79.27,79.5,79.25,79.45,81039.0
2020-03-06 10:50:00,79.42,79.97,79.42,79.87,83512.0,79.42,79.97,79.42,79.87,83512.0
2020-03-06 11:00:00,79.87,79.91,79.22,79.32,91987.0,79.87,79.91,79.22,79.32,91987.0
2020-03-06 11:10:00,79.3,79.4,79.09,79.19,42011.0,79.3,79.4,79.09,79.19,42011.0
2020-03-06 11:20:00,79.17,79.24,78.94,79.13,37227.0,79.17,79.24,78.94,79.13,37227.0
2020-03-06 11:30:00,79.14,79.62,79.08,79.62,35847.0,79.14,79.62,79.08,79.62,35847.0
2020-03-06 11:40:00,79.62,79.7,79.33,79.34,27431.0,79.62,79.7,79.33,79.34,27431.0
2020-03-06 11:50:00,79.34,79.7,79.34,79.58,28550.0,79.34,79.7,79.34,79.58,28550.0
2020-03-06 12:00:00,79.61,79.62,79.28,79.46,25841.0,79.61,79.62,79.28,79.46,25841.0
2020-03-06 12:10:00,79.45,79.57,79.23,79.31,29048.0,79.45,79.57,79.23,79.31,29048.0
2020-03-06 12:20:00,79.31,79.57,79.28,79.3,33038.0,79.31,79.57,79.28,79.3,33038.0
2020-03-06 12:30:00,79.34,79.85,79.3,79.77,45805.0,79.34,79.85,79.3,79.77,45805.0
2020-03-06 12:40:00,79.74,79.96,79.51,79.64,45137.0,79.74,79.96,79.51,79.64,45137.0
2020-03-06 12:50:00,79.61,79.67,79.32,79.33,23918.0,79.61,79.67,79.32,79.33,23918.0
2020-03-06 13:00:00,79.37,79.53,79.11,79.15,35310.0,79.37,79.53,79.11,79.15,35310.0
2020-03-06 13:10:00,79.17,79.48,78.98,79.43,108971.0,79.17,79.48,78.98,79.43,108971.0
2020-03-06 13:20:00,79.45,79.88,79.45,79.6,27689.0,79.45,79.88,79.45,79.6,27689.0
2020-03-06 13:30:00,79.63,79.75,79.46,79.73,27431.0,79.63,79.75,79.46,79.73,27431.0
2020-03-06 13:40:00,79.76,79.93,79.47,79.53,24495.0,79.76,79.93,79.47,79.53,24495.0
2020-03-06 13:50:00,79.53,79.62,79.37,79.56,28359.0,79.53,79.62,79.37,79.56,28359.0
2020-03-06 14:00:00,79.58,79.58,79.23,79.25,37062.0,79.58,79.58,79.23,79.25,37062.0
2020-03-06 14:10:00,79.25,79.62,79.19,79.51,32792.0,79.25,79.62,79.19,79.51,32792.0
2020-03-06 14:20:00,79.49,79.9,79.45,79.81,34107.0,79.49,79.9,79.45,79.81,34107.0
2020-03-06 14:30:00,79.8,79.82,79.44,79.49,38700.0,79.8,79.82,79.44,79.49,38700.0
2020-03-06 14:40:00,79.51,79.71,79.42,79.47,36035.0,79.51,79.71,79.42,79.47,36035.0
2020-03-06 14:50:00,79.49,79.57,79.3,79.33,40518.0,79.49,79.57,79.3,79.33,40518.0
2020-03-06 15:00:00,79.31,79.39,79.14,79.19,33376.0,79.31,79.39,79.14,79.19,33376.0
2020-03-06 15:10:00,79.21,79.59,79.19,79.54,49483.0,79.21,79.59,79.19,79.54,49483.0
2020-03-06 15:20:00,79.56,79.63,79.36,79.46,78632.0,79.56,79.63,79.36,79.46,78632.0
2020-03-06 15:30:00,79.44,79.86,79.33,79.47,120414.0,79.44,79.86,79.33,79.47,120414.0
2020-03-06 15:40:00,79.46,79.79,79.44,79.78,88213.0,79.46,79.79,79.44,79.78,88213.0
2020-03-06 15:50:00,79.81,80.54,79.8,80.24,421882.0,79.81,80.54,79.8,80.24,421882.0
2020-03-09 09:30:00,75.44,77.35,75.12,77.3,44141.0,75.44,77.35,75.12,77.3,44141.0
2020-03-09 09:40:00,76.37,77.3,76.37,76.81,2124.0,76.37,77.3,76.37,76.81,2124.0
2020-03-09 09:50:00,76.91,78.94,76.68,78.92,118189.0,76.91,78.94,76.68,78.92,118189.0
2020-03-09 10:00:00,78.85,79.61,78.77,79.59,158310.0,78.85,79.61,78.77,79.59,158310.0
2020-03-09 10:10:00,79.59,79.59,78.97,79.15,89514.0,79.59,79.59,78.97,79.15,89514.0
2020-03-09 10:20:00,79.13,79.79,78.92,79.49,167598.0,79.13,79.79,78.92,79.49,167598.0
2020-03-09 10:30:00,79.45,80.08,79.25,79.97,80843.0,79.45,80.08,79.25,79.97,80843.0
2020-03-09 10:40:00,80.0,80.35,79.88,80.18,125673.0,80.0,80.35,79.88,80.18,125673.0
2020-03-09 10:50:00,80.15,80.45,79.91,80.32,90418.0,80.15,80.45,79.91,80.32,90418.0
2020-03-09 11:00:00,80.33,81.0,80.22,80.97,131168.0,80.33,81.0,80.22,80.97,131168.0
2020-03-09 11:10:00,80.94,81.22,80.69,81.0,121118.0,80.94,81.22,80.69,81.0,121118.0
2020-03-09 11:20:00,81.0,81.75,80.98,81.63,94097.0,81.0,81.75,80.98,81.63,94097.0
2020-03-09 11:30:00,81.58,82.34,81.39,82.22,102090.0,81.58,82.34,81.39,82.22,102090.0
2020-03-09 11:40:00,82.2,83.01,82.12,82.98,100750.0,82.2,83.01,82.12,82.98,100750.0
2020-03-09 11:50:00,83.01,83.39,82.83,83.19,130861.0,83.01,83.39,82.83,83.19,130861.0
2020-03-09 12:00:00,83.21,83.59,82.62,83.45,125414.0,83.21,83.59,82.62,83.45,125414.0
2020-03-09 12:10:00,83.45,83.86,83.27,83.35,86084.0,83.45,83.86,83.27,83.35,86084.0
2020-03-09 12:20:00,83.38,83.79,83.33,83.55,77092.0,83.38,83.79,83.33,83.55,77092.0
2020-03-09 12:30:00,83.55,83.65,82.9,83.46,77595.0,83.55,83.65,82.9,83.46,77595.0
2020-03-09 12:40:00,83.47,83.64,82.94,82.97,81724.0,83.47,83.64,82.94,82.97,81724.0
2020-03-09 12:50:00,82.98,83.19,82.76,82.96,40025.0,82.98,83.19,82.76,82.96,40025.0
2020-03-09 13:00:00,82.98,83.32,82.87,83.19,39635.0,82.98,83.32,82.87,83.19,39635.0
2020-03-09 13:10:00,83.21,84.28,83.19,84.11,103701.0,83.21,84.28,83.19,84.11,103701.0
2020-03-09 13:20:00,84.06,84.53,83.6,84.42,72304.0,84.06,84.53,83.6,84.42,72304.0
2020-03-09 13:30:00,84.42,84.52,83.67,83.68,78340.0,84.42,84.52,83.67,83.68,78340.0
2020-03-09 13:40:00,83.72,84.12,83.45,83.97,99193.0,83.72,84.12,83.45,83.97,99193.0
2020-03-09 13:50:00,83.95,83.98,83.71,83.91,56329.0,83.95,83.98,83.71,83.91,56329.0
2020-03-09 14:00:00,83.91,84.06,83.57,83.78,64213.0,83.91,84.06,83.57,83.78,64213.0
2020-03-09 14:10:00,83.76,84.35,83.76,84.0,89856.0,83.76,84.35,83.76,84.0,89856.0
2020-03-09 14:20:00,84.03,84.18,83.65,83.66,64114.0,84.03,84.18,83.65,83.66,64114.0
2020-03-09 14:30:00,83.65,83.95,83.43,83.94,55017.0,83.65,83.95,83.43,83.94,55017.0
2020-03-09 14:40:00,83.95,83.95,83.44,83.59,54457.0,83.95,83.95,83.44,83.59,54457.0
2020-03-09 14:50:00,83.56,84.36,83.54,83.98,76524.0,83.56,84.36,83.54,83.98,76524.0
2020-03-09 15:00:00,83.98,84.13,83.59,84.06,65730.0,83.98,84.13,83.59,84.06,65730.0
2020-03-09 15:10:00,84.06,84.25,83.84,83.91,87916.0,84.06,84.25,83.84,83.91,87916.0
2020-03-09 15:20:00,83.9,84.45,83.75,84.12,86758.0,83.9,84.45,83.75,84.12,86758.0
2020-03-09 15:30:00,84.1,84.55,84.01,84.41,106529.0,84.1,84.55,84.01,84.41,106529.0
2020-03-09 15:40:00,84.43,84.66,84.07,84.43,132851.0,84.43,84.66,84.07,84.43,132851.0
2020-03-09 15:50:00,84.37,84.51,83.44,83.44,346644.0,84.37,84.51,83.44,83.44,346644.0
2020-03-10 09:30:00,85.08,86.85,84.7,86.06,155437.0,85.08,86.85,84.7,86.06,155437.0
2020-03-10 09:40:00,85.89,87.08,85.22,86.98,99893.0,85.89,87.08,85.22,86.98,99893.0
2020-03-10 09:50:00,86.99,88.85,86.66,88.48,151424.0,86.99,88.85,86.66,88.48,151424.0
2020-03-10 10:00:00,88.4,88.95,88.11,88.38,131226.0,88.4,88.95,88.11,88.38,131226.0
2020-03-10 10:10:00,88.4,88.51,87.48,87.49,89686.0,88.4,88.51,87.48,87.49,89686.0
2020-03-10 10:20:00,87.55,87.96,87.3,87.38,105248.0,87.55,87.96,87.3,87.38,105248.0
2020-03-10 10:30:00,87.41,87.41,86.74,86.96,115156.0,87.41,87.41,86.74,86.96,115156.0
2020-03-10 10:40:00,86.97,87.19,86.31,86.34,143231.0,86.97,87.19,86.31,86.34,143231.0
2020-03-10 10:50:00,86.34,86.46,85.87,85.89,77265.0,86.34,86.46,85.87,85.89,77265.0
2020-03-10 11:00:00,85.87,86.26,85.77,86.19,67925.0,85.87,86.26,85.77,86.19,67925.0
2020-03-10 11:10:00,86.21,86.26,85.37,85.44,44299.0,86.21,86.26,85.37,85.44,44299.0
2020-03-10 11:20:00,85.42,85.61,84.73,84.82,65818.0,85.42,85.61,84.73,84.82,65818.0
2020-03-10 11:30:00,84.82,84.9,84.38,84.74,63661.0,84.82,84.9,84.38,84.74,63661.0
2020-03-10 11:40:00,84.78,85.63,84.49,85.6,46751.0,84.78,85.63,84.49,85.6,46751.0
2020-03-10 11:50:00,85.57,85.64,84.82,85.32,108412.0,85.57,85.64,84.82,85.32,108412.0
2020-03-10 12:00:00,85.36,86.1,85.34,85.67,82900.0,85.36,86.1,85.34,85.67,82900.0
2020-03-10 12:10:00,85.71,86.54,85.65,86.44,58636.0,85.71,86.54,85.65,86.44,58636.0
2020-03-10 12:20:00,86.39,86.51,85.75,85.81,149983.0,86.39,86.51,85.75,85.81,149983.0
2020-03-10 12:30:00,85.79,85.79,84.93,85.3,76056.0,85.79,85.79,84.93,85.3,76056.0
2020-03-10 12:40:00,85.29,85.64,84.85,85.4,93759.0,85.29,85.64,84.85,85.4,93759.0
2020-03-10 12:50:00,85.38,85.64,85.25,85.35,21468.0,85.38,85.64,85.25,85.35,21468.0
2020-03-10 13:00:00,85.32,85.86,84.88,85.83,94377.0,85.32,85.86,84.88,85.83,94377.0
2020-03-10 13:10:00,85.8,86.22,85.53,85.99,29238.0,85.8,86.22,85.53,85.99,29238.0
2020-03-10 13:20:00,85.96,86.15,85.53,85.75,20529.0,85.96,86.15,85.53,85.75,20529.0
2020-03-10 13:30:00,85.78,86.0,85.47,85.64,31753.0,85.78,86.0,85.47,85.64,31753.0
2020-03-10 13:40:00,85.69,85.81,84.87,84.92,94816.0,85.69,85.81,84.87,84.92,94816.0
2020-03-10 13:50:00,84.98,85.1,84.5,84.83,101201.0,84.98,85.1,84.5,84.83,101201.0
2020-03-10 14:00:00,84.92,85.09,84.32,85.09,127495.0,84.92,85.09,84.32,85.09,127495.0
2020-03-10 14:10:00,85.06,85.57,85.03,85.45,60648.0,85.06,85.57,85.03,85.45,60648.0
2020-03-10 14:20:00,85.44,85.86,84.95,85.85,99578.0,85.44,85.86,84.95,85.85,99578.0
2020-03-10 14:30:00,85.84,86.61,85.76,86.15,83813.0,85.84,86.61,85.76,86.15,83813.0
2020-03-10 14:40:00,86.14,87.41,86.08,87.3,92703.0,86.14,87.41,86.08,87.3,92703.0
2020-03-10 14:50:00,87.29,87.3,86.56,86.98,100917.0,87.29,87.3,86.56,86.98,100917.0
2020-03-10 15:00:00,87.01,87.4,86.85,87.12,79074.0,87.01,87.4,86.85,87.12,79074.0
2020-03-10 15:10:00,87.2,87.88,87.16,87.77,71664.0,87.2,87.88,87.16,87.77,71664.0
2020-03-10 15:20:00,87.77,87.79,86.95,86.98,89051.0,87.77,87.79,86.95,86.98,89051.0
2020-03-10 15:30:00,87.01,87.46,86.71,87.39,93055.0,87.01,87.46,86.71,87.39,93055.0
2020-03-10 15:40:00,87.39,87.43,87.01,87.37,105609.0,87.39,87.43,87.01,87.37,105609.0
2020-03-10 15:50:00,87.37,88.12,87.34,88.06,311411.0,87.37,88.12,87.34,88.06,311411.0
2020-03-11 09:30:00,86.32,87.79,86.26,86.87,91656.0,86.32,87.79,86.26,86.87,91656.0
2020-03-11 09:40:00,86.71,87.44,86.49,86.97,52256.0,86.71,87.44,86.49,86.97,52256.0
2020-03-11 09:50:00,86.92,87.4,86.8,87.37,44823.0,86.92,87.4,86.8,87.37,44823.0
2020-03-11 10:00:00,87.39,87.6,86.81,87.11,35580.0,87.39,87.6,86.81,87.11,35580.0
2020-03-11 10:10:00,87.17,87.42,86.95,87.38,41555.0,87.17,87.42,86.95,87.38,41555.0
2020-03-11 10:20:00,87.4,87.44,86.67,86.74,26684.0,87.4,87.44,86.67,86.74,26684.0
2020-03-11 10:30:00,86.72,86.81,86.5,86.62,23597.0,86.72,86.81,86.5,86.62,23597.0
2020-03-11 10:40:00,86.57,86.81,86.27,86.43,36776.0,86.57,86.81,86.27,86.43,36776.0
2020-03-11 10:50:00,86.36,86.76,86.36,86.59,30081.0,86.36,86.76,86.36,86.59,30081.0
2020-03-11 11:00:00,86.55,86.76,86.38,86.56,22680.0,86.55,86.76,86.38,86.56,22680.0
2020-03-11 11:10:00,86.59,86.7,86.26,86.36,45914.0,86.59,86.7,86.26,86.36,45914.0
2020-03-11 11:20:00,86.31,86.36,85.98,86.22,45502.0,86.31,86.36,85.98,86.22,45502.0
2020-03-11 11:30:00,86.19,86.53,85.99,86.53,25479.0,86.19,86.53,85.99,86.53,25479.0
2020-03-11 11:40:00,86.53,86.54,86.25,86.44,23300.0,86.53,86.54,86.25,86.44,23300.0
2020-03-11 11:50:00,86.43,86.61,86.21,86.48,24495.0,86.43,86.61,86.21,86.48,24495.0
2020-03-11 12:00:00,86.52,86.65,86.23,86.61,18932.0,86.52,86.65,86.23,86.61,18932.0
2020-03-11 12:10:00,86.63,86.88,86.55,86.79,31434.0,86.63,86.88,86.55,86.79,31434.0
2020-03-11 12:20:00,86.81,86.82,85.85,85.92,37355.0,86.81,86.82,85.85,85.92,37355.0
2020-03-11 12:30:00,85.81,85.83,85.44,85.67,37199.0,85.81,85.83,85.44,85.67,37199.0
2020-03-11 12:40:00,85.68,85.79,85.3,85.36,51625.0,85.68,85.79,85.3,85.36,51625.0
2020-03-11 12:50:00,85.37,85.7,85.35,85.64,46189.0,85.37,85.7,85.35,85.64,46189.0
2020-03-11 13:00:00,85.66,85.66,85.14,85.19,76789.0,85.66,85.66,85.14,85.19,76789.0
2020-03-11 13:10:00,85.19,85.72,84.94,85.5,101454.0,85.19,85.72,84.94,85.5,101454.0
2020-03-11 13:20:00,85.51,85.77,85.28,85.6,121107.0,85.51,85.77,85.28,85.6,121107.0
2020-03-11 13:30:00,85.62,85.75,84.85,84.99,50678.0,85.62,85.75,84.85,84.99,50678.0
2020-03-11 13:40:00,85.0,85.19,84.75,85.05,45993.0,85.0,85.19,84.75,85.05,45993.0
2020-03-11 13:50:00,85.06,85.28,84.77,85.05,39606.0,85.06,85.28,84.77,85.05,39606.0
2020-03-11 14:00:00,85.06,85.17,84.32,84.42,40414.0,85.06,85.17,84.32,84.42,40414.0
2020-03-11 14:10:00,84.45,84.49,84.08,84.12,53365.0,84.45,84.49,84.08,84.12,53365.0
2020-03-11 14:20:00,84.13,84.36,84.09,84.17,36184.0,84.13,84.36,84.09,84.17,36184.0
2020-03-11 14:30:00,84.18,84.46,83.89,84.22,57370.0,84.18,84.46,83.89,84.22,57370.0
2020-03-11 14:40:00,84.23,84.63,84.12,84.12,71927.0,84.23,84.63,84.12,84.12,71927.0
2020-03-11 14:50:00,84.15,84.34,83.72,83.79,57139.0,84.15,84.34,83.72,83.79,57139.0
2020-03-11 15:00:00,83.79,83.98,83.19,83.34,88354.0,83.79,83.98,83.19,83.34,88354.0
2020-03-11 15:10:00,83.33,83.57,83.07,83.31,76468.0,83.33,83.57,83.07,83.31,76468.0
2020-03-11 15:20:00,83.35,83.5,83.06,83.41,76396.0,83.35,83.5,83.06,83.41,76396.0
2020-03-11 15:30:00,83.39,83.69,83.2,83.5,124894.0,83.39,83.69,83.2,83.5,124894.0
2020-03-11 15:40:00,83.51,83.96,83.41,83.78,105104.0,83.51,83.96,83.41,83.78,105104.0
2020-03-11 15:50:00,83.74,84.23,83.45,83.66,351931.0,83.74,84.23,83.45,83.66,351931.0
2020-03-12 09:30:00,80.12,81.9,78.48,81.64,78534.0,80.12,81.9,78.48,81.64,78534.0
2020-03-12 09:40:00,81.64,81.64,81.64,81.64,0.0,81.64,81.64,81.64,81.64,0.0
2020-03-12 09:50:00,77.62,81.55,77.62,81.3,91079.0,77.62,81.55,77.62,81.3,91079.0
2020-03-12 10:00:00,81.25,81.45,79.67,79.92,81351.0,81.25,81.45,79.67,79.92,81351.0
2020-03-12 10:10:00,79.88,80.24,79.39,79.57,64224.0,79.88,80.24,79.39,79.57,64224.0
2020-03-12 10:20:00,79.61,79.61,78.17,78.17,63556.0,79.61,79.61,78.17,78.17,63556.0
2020-03-12 10:30:00,78.35,79.67,78.2,79.31,127935.0,78.35,79.67,78.2,79.31,127935.0
2020-03-12 10:40:00,79.29,79.59,78.4,78.84,77669.0,79.29,79.59,78.4,78.84,77669.0
2020-03-12 10:50:00,78.84,79.45,78.54,79.07,56550.0,78.84,79.45,78.54,79.07,56550.0
2020-03-12 11:00:00,79.07,79.1,78.3,78.61,66586.0,79.07,79.1,78.3,78.61,66586.0
2020-03-12 11:10:00,78.59,78.75,78.25,78.68,50197.0,78.59,78.75,78.25,78.68,50197.0
2020-03-12 11:20:00,78.64,78.83,78.28,78.47,56194.0,78.64,78.83,78.28,78.47,56194.0
2020-03-12 11:30:00,78.51,79.09,77.84,77.91,44332.0,78.51,79.09,77.84,77.91,44332.0
2020-03-12 11:40:00,77.89,77.89,77.39,77.41,94479.0,77.89,77.89,77.39,77.41,94479.0
2020-03-12 11:50:00,77.41,77.7,76.98,77.54,90654.0,77.41,77.7,76.98,77.54,90654.0
2020-03-12 12:00:00,77.54,77.8,77.39,77.53,60931.0,77.54,77.8,77.39,77.53,60931.0
2020-03-12 12:10:00,77.52,77.63,77.24,77.44,95038.0,77.52,77.63,77.24,77.44,95038.0
2020-03-12 12:20:00,77.46,77.63,76.83,76.85,171274.0,77.46,77.63,76.83,76.85,171274.0
2020-03-12 12:30:00,76.82,76.82,74.98,74.99,107714.0,76.82,76.82,74.98,74.99,107714.0
2020-03-12 12:40:00,74.99,75.06,74.31,74.44,223847.0,74.99,75.06,74.31,74.44,223847.0
2020-03-12 12:50:00,74.45,76.06,74.43,75.17,180371.0,74.45,76.06,74.43,75.17,180371.0
2020-03-12 13:00:00,75.17,76.3,74.84,75.49,240333.0,75.17,76.3,74.84,75.49,240333.0
2020-03-12 13:10:00,75.51,75.63,73.44,73.59,118164.0,75.51,75.63,73.44,73.59,118164.0
2020-03-12 13:20:00,73.51,73.79,73.06,73.7,73694.0,73.51,73.79,73.06,73.7,73694.0
2020-03-12 13:30:00,73.73,74.12,72.42,72.42,117735.0,73.73,74.12,72.42,72.42,117735.0
2020-03-12 13:40:00,72.43,74.36,72.32,74.15,118951.0,72.43,74.36,72.32,74.15,118951.0
2020-03-12 13:50:00,74.14,74.82,73.99,74.65,238708.0,74.14,74.82,73.99,74.65,238708.0
2020-03-12 14:00:00,74.57,74.6,73.48,73.76,67573.0,74.57,74.6,73.48,73.76,67573.0
2020-03-12 14:10:00,73.93,74.07,73.42,73.58,95776.0,73.93,74.07,73.42,73.58,95776.0
2020-03-12 14:20:00,73.59,73.98,73.54,73.61,67545.0,73.59,73.98,73.54,73.61,67545.0
2020-03-12 14:30:00,73.64,73.65,72.72,72.75,73636.0,73.64,73.65,72.72,72.75,73636.0
2020-03-12 14:40:00,72.75,72.84,72.27,72.72,145709.0,72.75,72.84,72.27,72.72,145709.0
2020-03-12 14:50:00,72.72,72.8,72.04,72.05,259436.0,72.72,72.8,72.04,72.05,259436.0
2020-03-12 15:00:00,72.06,72.55,71.95,72.16,96881.0,72.06,72.55,71.95,72.16,96881.0
2020-03-12 15:10:00,72.16,72.52,71.3,71.69,123799.0,72.16,72.52,71.3,71.69,123799.0
2020-03-12 15:20:00,71.69,71.69,70.71,70.73,173224.0,71.69,71.69,70.71,70.73,173224.0
2020-03-12 15:30:00,70.71,71.27,70.56,70.94,173117.0,70.71,71.27,70.56,70.94,173117.0
2020-03-12 15:40:00,70.94,71.44,70.44,70.93,218350.0,70.94,71.44,70.44,70.93,218350.0
2020-03-12 15:50:00,70.94,71.47,70.1,70.35,661893.0,70.94,71.47,70.1,70.35,661893.0
2020-03-13 09:30:00,73.23,73.5,70.03,70.46,207485.0,73.23,73.5,70.03,70.46,207485.0
2020-03-13 09:40:00,70.46,72.11,70.14,71.14,263090.0,70.46,72.11,70.14,71.14,263090.0
2020-03-13 09:50:00,71.22,71.25,69.72,70.97,210644.0,71.22,71.25,69.72,70.97,210644.0
2020-03-13 10:00:00,70.88,71.75,70.79,71.45,130638.0,70.88,71.75,70.79,71.45,130638.0
2020-03-13 10:10:00,71.42,72.08,71.27,72.06,138946.0,71.42,72.08,71.27,72.06,138946.0
2020-03-13 10:20:00,72.1,72.25,70.96,71.01,118869.0,72.1,72.25,70.96,71.01,118869.0
2020-03-13 10:30:00,71.01,71.77,70.87,71.73,108034.0,71.01,71.77,70.87,71.73,108034.0
2020-03-13 10:40:00,71.74,71.81,71.14,71.2,115952.0,71.74,71.81,71.14,71.2,115952.0
2020-03-13 10:50:00,71.15,71.5,70.95,70.95,183040.0,71.15,71.5,70.95,70.95,183040.0
2020-03-13 11:00:00,70.92,71.58,70.75,71.0,73455.0,70.92,71.58,70.75,71.0,73455.0
2020-03-13 11:10:00,71.02,71.15,70.72,70.9,47401.0,71.02,71.15,70.72,70.9,47401.0
2020-03-13 11:20:00,70.95,71.14,69.99,70.08,143046.0,70.95,71.14,69.99,70.08,143046.0
2020-03-13 11:30:00,70.08,70.44,69.5,69.9,117269.0,70.08,70.44,69.5,69.9,117269.0
2020-03-13 11:40:00,69.94,70.03,69.5,69.5,41631.0,69.94,70.03,69.5,69.5,41631.0
2020-03-13 11:50:00,69.51,70.37,69.48,70.27,58763.0,69.51,70.37,69.48,70.27,58763.0
2020-03-13 12:00:00,70.31,70.53,69.96,70.45,74222.0,70.31,70.53,69.96,70.45,74222.0
2020-03-13 12:10:00,70.44,71.02,70.19,71.01,105580.0,70.44,71.02,70.19,71.01,105580.0
2020-03-13 12:20:00,71.05,71.39,71.01,71.02,45222.0,71.05,71.39,71.01,71.02,45222.0
2020-03-13 12:30:00,71.0,71.51,70.93,71.47,41240.0,71.0,71.51,70.93,71.47,41240.0
2020-03-13 12:40:00,71.5,71.53,70.94,71.01,52908.0,71.5,71.53,70.94,71.01,52908.0
2020-03-13 12:50:00,71.01,71.06,70.49,70.51,43930.0,71.01,71.06,70.49,70.51,43930.0
2020-03-13 13:00:00,70.49,70.54,70.14,70.48,30926.0,70.49,70.54,70.14,70.48,30926.0
2020-03-13 13:10:00,70.48,70.87,70.25,70.32,47480.0,70.48,70.87,70.25,70.32,47480.0
2020-03-13 13:20:00,70.28,71.06,70.28,70.99,33479.0,70.28,71.06,70.28,70.99,33479.0
2020-03-13 13:30:00,70.98,71.08,70.57,70.86,51708.0,70.98,71.08,70.57,70.86,51708.0
2020-03-13 13:40:00,70.91,71.18,70.67,71.11,42004.0,70.91,71.18,70.67,71.11,42004.0
2020-03-13 13:50:00,71.11,71.41,70.96,71.35,51620.0,71.11,71.41,70.96,71.35,51620.0
2020-03-13 14:00:00,71.35,71.35,70.69,70.97,61371.0,71.35,71.35,70.69,70.97,61371.0
2020-03-13 14:10:00,70.91,71.16,70.89,70.97,71423.0,70.91,71.16,70.89,70.97,71423.0
2020-03-13 14:20:00,70.98,71.07,70.5,70.55,61612.0,70.98,71.07,70.5,70.55,61612.0
2020-03-13 14:30:00,70.55,70.71,70.09,70.13,46232.0,70.55,70.71,70.09,70.13,46232.0
2020-03-13 14:40:00,70.13,70.82,70.08,70.53,63509.0,70.13,70.82,70.08,70.53,63509.0
2020-03-13 14:50:00,70.48,71.01,70.35,70.9,92222.0,70.48,71.01,70.35,70.9,92222.0
2020-03-13 15:00:00,70.91,71.11,70.42,70.52,66957.0,70.91,71.11,70.42,70.52,66957.0
2020-03-13 15:10:00,70.52,71.13,70.46,70.92,59067.0,70.52,71.13,70.46,70.92,59067.0
2020-03-13 15:20:00,70.91,71.32,70.78,71.21,70061.0,70.91,71.32,70.78,71.21,70061.0
2020-03-13 15:30:00,71.23,71.29,70.12,70.78,110998.0,71.23,71.29,70.12,70.78,110998.0
2020-03-13 15:40:00,70.75,71.57,70.5,71.46,319892.0,70.75,71.57,70.5,71.46,319892.0
2020-03-13 15:50:00,71.48,74.85,71.36,74.7,617141.0,71.48,74.85,71.36,74.7,617141.0
2020-03-16 09:30:00,68.46,68.99,67.73,68.27,35508.0,68.46,68.99,67.73,68.27,35508.0
2020-03-16 09:40:00,67.73,68.77,67.17,68.56,31236.0,67.73,68.77,67.17,68.56,31236.0
2020-03-16 09:50:00,68.64,71.12,68.55,70.23,92337.0,68.64,71.12,68.55,70.23,92337.0
2020-03-16 10:00:00,70.24,70.24,67.51,67.75,91670.0,70.24,70.24,67.51,67.75,91670.0
2020-03-16 10:10:00,67.75,68.65,67.74,68.39,99959.0,67.75,68.65,67.74,68.39,99959.0
2020-03-16 10:20:00,68.41,69.18,67.7,68.9,72182.0,68.41,69.18,67.7,68.9,72182.0
2020-03-16 10:30:00,68.99,71.2,68.88,71.2,63926.0,68.99,71.2,68.88,71.2,63926.0
2020-03-16 10:40:00,71.1,71.71,70.55,70.83,46749.0,71.1,71.71,70.55,70.83,46749.0
2020-03-16 10:50:00,70.75,71.52,70.25,71.33,93785.0,70.75,71.52,70.25,71.33,93785.0
2020-03-16 11:00:00,71.34,72.42,71.22,72.36,51957.0,71.34,72.42,71.22,72.36,51957.0
2020-03-16 11:10:00,72.36,73.75,72.23,73.75,72857.0,72.36,73.75,72.23,73.75,72857.0
2020-03-16 11:20:00,73.85,74.91,73.72,74.67,67596.0,73.85,74.91,73.72,74.67,67596.0
2020-03-16 11:30:00,74.75,74.8,73.45,73.68,46313.0,74.75,74.8,73.45,73.68,46313.0
2020-03-16 11:40:00,73.69,73.73,72.95,73.34,41224.0,73.69,73.73,72.95,73.34,41224.0
2020-03-16 11:50:00,73.37,73.78,73.12,73.64,80709.0,73.37,73.78,73.12,73.64,80709.0
2020-03-16 12:00:00,73.63,74.0,73.33,73.55,94628.0,73.63,74.0,73.33,73.55,94628.0
2020-03-16 12:10:00,73.51,73.6,72.67,72.73,66968.0,73.51,73.6,72.67,72.73,66968.0
2020-03-16 12:20:00,72.7,73.5,72.7,73.3,90047.0,72.7,73.5,72.7,73.3,90047.0
2020-03-16 12:30:00,73.28,73.56,72.9,73.03,89675.0,73.28,73.56,72.9,73.03,89675.0
2020-03-16 12:40:00,72.99,73.08,72.46,72.48,74193.0,72.99,73.08,72.46,72.48,74193.0
2020-03-16 12:50:00,72.48,72.5,71.99,72.32,71689.0,72.48,72.5,71.99,72.32,71689.0
2020-03-16 13:00:00,72.28,72.85,72.12,72.62,61427.0,72.28,72.85,72.12,72.62,61427.0
2020-03-16 13:10:00,72.56,73.19,72.43,72.84,90120.0,72.56,73.19,72.43,72.84,90120.0
2020-03-16 13:20:00,72.86,72.86,71.62,71.79,84755.0,72.86,72.86,71.62,71.79,84755.0
2020-03-16 13:30:00,71.76,71.9,71.19,71.4,86967.0,71.76,71.9,71.19,71.4,86967.0
2020-03-16 13:40:00,71.42,72.29,71.1,72.28,106588.0,71.42,72.29,71.1,72.28,106588.0
2020-03-16 13:50:00,72.28,72.65,71.97,72.08,87367.0,72.28,72.65,71.97,72.08,87367.0
2020-03-16 14:00:00,72.08,72.16,70.24,70.29,103112.0,72.08,72.16,70.24,70.29,103112.0
2020-03-16 14:10:00,70.43,70.83,69.41,70.8,97190.0,70.43,70.83,69.41,70.8,97190.0
2020-03-16 14:20:00,70.78,71.08,70.22,70.69,102166.0,70.78,71.08,70.22,70.69,102166.0
2020-03-16 14:30:00,70.7,71.85,70.37,71.28,103975.0,70.7,71.85,70.37,71.28,103975.0
2020-03-16 14:40:00,71.25,71.25,68.42,69.65,163469.0,71.25,71.25,68.42,69.65,163469.0
2020-03-16 14:50:00,69.71,70.85,69.38,70.62,116969.0,69.71,70.85,69.38,70.62,116969.0
2020-03-16 15:00:00,70.62,71.03,70.53,70.88,131375.0,70.62,71.03,70.53,70.88,131375.0
2020-03-16 15:10:00,70.9,70.99,70.32,70.65,145614.0,70.9,70.99,70.32,70.65,145614.0
2020-03-16 15:20:00,70.65,70.9,70.27,70.36,113271.0,70.65,70.9,70.27,70.36,113271.0
2020-03-16 15:30:00,70.34,70.38,68.65,68.88,137915.0,70.34,70.38,68.65,68.88,137915.0
2020-03-16 15:40:00,68.89,69.67,68.53,68.58,155121.0,68.89,69.67,68.53,68.58,155121.0
2020-03-16 15:50:00,68.52,68.52,66.85,67.0,433331.0,68.52,68.52,66.85,67.0,433331.0
2020-03-17 09:30:00,68.7,70.33,68.0,69.88,74023.0,68.7,70.33,68.0,69.88,74023.0
2020-03-17 09:40:00,69.85,70.52,69.6,70.15,93495.0,69.85,70.52,69.6,70.15,93495.0
2020-03-17 09:50:00,70.14,70.19,69.5,69.76,78082.0,70.14,70.19,69.5,69.76,78082.0
2020-03-17 10:00:00,69.77,71.4,69.7,71.29,113307.0,69.77,71.4,69.7,71.29,113307.0
2020-03-17 10:10:00,71.31,71.78,70.9,71.06,67106.0,71.31,71.78,70.9,71.06,67106.0
2020-03-17 10:20:00,71.12,71.46,70.71,70.86,51630.0,71.12,71.46,70.71,70.86,51630.0
2020-03-17 10:30:00,70.84,70.96,70.24,70.47,48168.0,70.84,70.96,70.24,70.47,48168.0
2020-03-17 10:40:00,70.5,70.88,70.34,70.88,85621.0,70.5,70.88,70.34,70.88,85621.0
2020-03-17 10:50:00,70.89,70.97,70.18,70.53,120605.0,70.89,70.97,70.18,70.53,120605.0
2020-03-17 11:00:00,70.5,72.36,70.4,72.36,147340.0,70.5,72.36,70.4,72.36,147340.0
2020-03-17 11:10:00,72.36,72.53,71.62,72.08,83795.0,72.36,72.53,71.62,72.08,83795.0
2020-03-17 11:20:00,72.08,72.95,72.05,72.84,76805.0,72.08,72.95,72.05,72.84,76805.0
2020-03-17 11:30:00,72.84,73.75,72.74,72.93,72285.0,72.84,73.75,72.74,72.93,72285.0
2020-03-17 11:40:00,72.92,73.38,72.8,73.24,35995.0,72.92,73.38,72.8,73.24,35995.0
2020-03-17 11:50:00,73.23,74.21,73.23,74.08,38631.0,73.23,74.21,73.23,74.08,38631.0
2020-03-17 12:00:00,74.11,76.79,74.11,76.61,161555.0,74.11,76.79,74.11,76.61,161555.0
2020-03-17 12:10:00,76.6,77.62,76.59,76.77,163690.0,76.6,77.62,76.59,76.77,163690.0
2020-03-17 12:20:00,76.78,76.78,75.44,75.47,109442.0,76.78,76.78,75.44,75.47,109442.0
2020-03-17 12:30:00,75.48,75.49,74.66,74.95,73041.0,75.48,75.49,74.66,74.95,73041.0
2020-03-17 12:40:00,75.0,75.16,74.57,74.78,35482.0,75.0,75.16,74.57,74.78,35482.0
2020-03-17 12:50:00,74.76,75.29,74.41,75.2,36880.0,74.76,75.29,74.41,75.2,36880.0
2020-03-17 13:00:00,75.24,75.89,75.18,75.27,101794.0,75.24,75.89,75.18,75.27,101794.0
2020-03-17 13:10:00,75.31,75.34,73.6,73.84,97654.0,75.31,75.34,73.6,73.84,97654.0
2020-03-17 13:20:00,73.85,74.0,73.22,73.82,64757.0,73.85,74.0,73.22,73.82,64757.0
2020-03-17 13:30:00,73.79,74.28,73.54,74.22,77881.0,73.79,74.28,73.54,74.22,77881.0
2020-03-17 13:40:00,74.28,74.55,74.0,74.45,82419.0,74.28,74.55,74.0,74.45,82419.0
2020-03-17 13:50:00,74.43,74.73,74.25,74.48,44556.0,74.43,74.73,74.25,74.48,44556.0
2020-03-17 14:00:00,74.45,74.79,74.11,74.56,108716.0,74.45,74.79,74.11,74.56,108716.0
2020-03-17 14:10:00,74.59,74.92,74.35,74.81,70504.0,74.59,74.92,74.35,74.81,70504.0
2020-03-17 14:20:00,74.81,75.0,74.16,74.95,94890.0,74.81,75.0,74.16,74.95,94890.0
2020-03-17 14:30:00,74.95,76.11,74.95,75.66,118057.0,74.95,76.11,74.95,75.66,118057.0
2020-03-17 14:40:00,75.68,75.71,74.62,74.78,55276.0,75.68,75.71,74.62,74.78,55276.0
2020-03-17 14:50:00,74.78,75.29,74.77,75.24,114563.0,74.78,75.29,74.77,75.24,114563.0
2020-03-17 15:00:00,75.27,75.49,74.68,75.27,135719.0,75.27,75.49,74.68,75.27,135719.0
2020-03-17 15:10:00,75.28,75.47,74.95,75.01,87733.0,75.28,75.47,74.95,75.01,87733.0
2020-03-17 15:20:00,75.03,75.19,74.44,74.47,101307.0,75.03,75.19,74.44,74.47,101307.0
2020-03-17 15:30:00,74.48,75.42,74.4,75.38,142326.0,74.48,75.42,74.4,75.38,142326.0
2020-03-17 15:40:00,75.38,76.25,75.36,76.18,157087.0,75.38,76.25,75.36,76.18,157087.0
2020-03-17 15:50:00,76.2,77.98,75.74,76.42,382038.0,76.2,77.98,75.74,76.42,382038.0
2020-03-18 09:30:00,73.09,74.14,71.81,72.73,77675.0,73.09,74.14,71.81,72.73,77675.0
2020-03-18 09:40:00,72.8,73.48,72.43,72.87,52018.0,72.8,73.48,72.43,72.87,52018.0
2020-03-18 09:50:00,72.77,74.96,72.57,74.74,96783.0,72.77,74.96,72.57,74.74,96783.0
2020-03-18 10:00:00,74.75,75.51,74.44,74.6,36123.0,74.75,75.51,74.44,74.6,36123.0
2020-03-18 10:10:00,74.37,75.26,74.01,74.79,62057.0,74.37,75.26,74.01,74.79,62057.0
2020-03-18 10:20:00,74.81,75.81,74.45,75.77,64699.0,74.81,75.81,74.45,75.77,64699.0
2020-03-18 10:30:00,75.78,76.96,75.78,76.88,78858.0,75.78,76.96,75.78,76.88,78858.0
2020-03-18 10:40:00,76.87,77.35,74.94,75.47,75920.0,76.87,77.35,74.94,75.47,75920.0
2020-03-18 10:50:00,75.49,75.69,74.13,74.42,34311.0,75.49,75.69,74.13,74.42,34311.0
2020-03-18 11:00:00,74.34,75.06,74.33,74.54,56559.0,74.34,75.06,74.33,74.54,56559.0
2020-03-18 11:10:00,74.48,75.32,74.17,74.44,107179.0,74.48,75.32,74.17,74.44,107179.0
2020-03-18 11:20:00,74.51,74.65,74.21,74.21,50842.0,74.51,74.65,74.21,74.21,50842.0
2020-03-18 11:30:00,74.27,74.45,73.83,74.02,31800.0,74.27,74.45,73.83,74.02,31800.0
2020-03-18 11:40:00,73.9,74.56,73.43,73.65,58044.0,73.9,74.56,73.43,73.65,58044.0
2020-03-18 11:50:00,73.65,74.74,73.65,74.52,50507.0,73.65,74.74,73.65,74.52,50507.0
2020-03-18 12:00:00,74.48,74.57,73.92,74.42,27935.0,74.48,74.57,73.92,74.42,27935.0
2020-03-18 12:10:00,74.37,74.56,73.63,73.73,48562.0,74.37,74.56,73.63,73.73,48562.0
2020-03-18 12:20:00,73.86,73.86,72.36,72.62,90486.0,73.86,73.86,72.36,72.62,90486.0
2020-03-18 12:30:00,72.67,73.0,71.0,71.02,69353.0,72.67,73.0,71.0,71.02,69353.0
2020-03-18 12:40:00,70.91,71.03,70.21,70.93,81532.0,70.91,71.03,70.21,70.93,81532.0
2020-03-18 12:50:00,71.0,71.02,70.43,70.44,36204.0,71.0,71.02,70.43,70.44,36204.0
2020-03-18 13:00:00,70.44,70.44,70.44,70.44,0.0,70.44,70.44,70.44,70.44,0.0
2020-03-18 13:10:00,70.0,70.47,69.63,70.0,55710.0,70.0,70.47,69.63,70.0,55710.0
2020-03-18 13:20:00,70.0,70.1,68.19,68.22,54572.0,70.0,70.1,68.19,68.22,54572.0
2020-03-18 13:30:00,68.11,68.12,66.76,67.72,85744.0,68.11,68.12,66.76,67.72,85744.0
2020-03-18 13:40:00,67.76,68.48,66.6,67.18,66967.0,67.76,68.48,66.6,67.18,66967.0
2020-03-18 13:50:00,67.17,67.42,65.8,65.81,47478.0,67.17,67.42,65.8,65.81,47478.0
2020-03-18 14:00:00,65.58,65.71,63.54,63.94,109434.0,65.58,65.71,63.54,63.94,109434.0
2020-03-18 14:10:00,63.93,64.1,62.01,62.01,49827.0,63.93,64.1,62.01,62.01,49827.0
2020-03-18 14:20:00,62.08,62.14,61.41,61.94,74054.0,62.08,62.14,61.41,61.94,74054.0
2020-03-18 14:30:00,61.94,64.68,61.84,64.68,86273.0,61.94,64.68,61.84,64.68,86273.0
2020-03-18 14:40:00,64.68,66.26,64.56,65.9,195735.0,64.68,66.26,64.56,65.9,195735.0
2020-03-18 14:50:00,65.88,67.12,65.65,67.1,99420.0,65.88,67.12,65.65,67.1,99420.0
2020-03-18 15:00:00,67.03,67.57,66.58,67.15,149117.0,67.03,67.57,66.58,67.15,149117.0
2020-03-18 15:10:00,67.19,68.01,66.31,66.53,126418.0,67.19,68.01,66.31,66.53,126418.0
2020-03-18 15:20:00,66.56,66.57,62.69,62.7,119732.0,66.56,66.57,62.69,62.7,119732.0
2020-03-18 15:30:00,62.56,62.84,60.93,61.23,133033.0,62.56,62.84,60.93,61.23,133033.0
2020-03-18 15:40:00,61.23,62.46,60.2,61.87,163132.0,61.23,62.46,60.2,61.87,163132.0
2020-03-18 15:50:00,61.95,67.38,61.86,65.57,422626.0,61.95,67.38,61.86,65.57,422626.0
2020-03-19 09:30:00,65.63,65.98,64.47,64.52,106760.0,65.63,65.98,64.47,64.52,106760.0
2020-03-19 09:40:00,64.63,66.5,64.26,66.35,69681.0,64.63,66.5,64.26,66.35,69681.0
2020-03-19 09:50:00,66.3,68.4,66.3,67.67,102916.0,66.3,68.4,66.3,67.67,102916.0
2020-03-19 10:00:00,67.67,67.67,66.66,67.29,138957.0,67.67,67.67,66.66,67.29,138957.0
2020-03-19 10:10:00,67.34,68.83,66.73,66.75,112902.0,67.34,68.83,66.73,66.75,112902.0
2020-03-19 10:20:00,66.76,67.27,66.11,67.07,56999.0,66.76,67.27,66.11,67.07,56999.0
2020-03-19 10:30:00,67.07,68.09,66.32,66.46,110554.0,67.07,68.09,66.32,66.46,110554.0
2020-03-19 10:40:00,66.54,66.88,66.29,66.69,47749.0,66.54,66.88,66.29,66.69,47749.0
2020-03-19 10:50:00,66.79,67.23,66.5,66.75,46371.0,66.79,67.23,66.5,66.75,46371.0
2020-03-19 11:00:00,66.75,67.09,66.67,66.98,36334.0,66.75,67.09,66.67,66.98,36334.0
2020-03-19 11:10:00,66.95,67.67,66.87,67.21,95904.0,66.95,67.67,66.87,67.21,95904.0
2020-03-19 11:20:00,67.2,68.29,67.11,68.22,94175.0,67.2,68.29,67.11,68.22,94175.0
2020-03-19 11:30:00,68.16,68.22,67.72,67.72,49508.0,68.16,68.22,67.72,67.72,49508.0
2020-03-19 11:40:00,67.92,69.46,67.49,68.75,111177.0,67.92,69.46,67.49,68.75,111177.0
2020-03-19 11:50:00,68.73,68.75,67.34,67.41,74349.0,68.73,68.75,67.34,67.41,74349.0
2020-03-19 12:00:00,67.34,67.39,66.75,67.08,27770.0,67.34,67.39,66.75,67.08,27770.0
2020-03-19 12:10:00,67.07,67.39,66.72,67.09,35253.0,67.07,67.39,66.72,67.09,35253.0
2020-03-19 12:20:00,67.11,67.73,66.97,67.57,40184.0,67.11,67.73,66.97,67.57,40184.0
2020-03-19 12:30:00,67.64,67.92,67.3,67.62,54684.0,67.64,67.92,67.3,67.62,54684.0
2020-03-19 12:40:00,67.62,68.62,67.45,68.44,48647.0,67.62,68.62,67.45,68.44,48647.0
2020-03-19 12:50:00,68.43,68.63,68.14,68.53,90257.0,68.43,68.63,68.14,68.53,90257.0
2020-03-19 13:00:00,68.54,69.0,68.22,68.92,66135.0,68.54,69.0,68.22,68.92,66135.0
2020-03-19 13:10:00,68.88,70.03,68.88,69.62,70761.0,68.88,70.03,68.88,69.62,70761.0
2020-03-19 13:20:00,69.58,70.1,69.56,69.8,63530.0,69.58,70.1,69.56,69.8,63530.0
2020-03-19 13:30:00,69.72,70.05,69.66,70.04,48398.0,69.72,70.05,69.66,70.04,48398.0
2020-03-19 13:40:00,70.01,72.79,69.87,72.5,77358.0,70.01,72.79,69.87,72.5,77358.0
2020-03-19 13:50:00,72.5,74.51,72.43,73.99,93831.0,72.5,74.51,72.43,73.99,93831.0
2020-03-19 14:00:00,74.02,74.26,73.21,73.21,180366.0,74.02,74.26,73.21,73.21,180366.0
2020-03-19 14:10:00,73.21,74.16,72.69,73.91,67970.0,73.21,74.16,72.69,73.91,67970.0
2020-03-19 14:20:00,73.78,77.64,73.74,75.58,126869.0,73.78,77.64,73.74,75.58,126869.0
2020-03-19 14:30:00,75.5,75.57,73.75,73.76,71674.0,75.5,75.57,73.75,73.76,71674.0
2020-03-19 14:40:00,73.76,73.81,72.29,73.36,55751.0,73.76,73.81,72.29,73.36,55751.0
2020-03-19 14:50:00,73.42,73.69,72.62,73.16,35794.0,73.42,73.69,72.62,73.16,35794.0
2020-03-19 15:00:00,73.01,73.39,72.76,72.94,37124.0,73.01,73.39,72.76,72.94,37124.0
2020-03-19 15:10:00,72.95,73.42,72.45,73.04,98519.0,72.95,73.42,72.45,73.04,98519.0
2020-03-19 15:20:00,73.01,74.17,73.01,73.06,54102.0,73.01,74.17,73.01,73.06,54102.0
2020-03-19 15:30:00,73.14,73.27,71.13,72.32,68874.0,73.14,73.27,71.13,72.32,68874.0
2020-03-19 15:40:00,72.3,72.71,71.99,72.14,89515.0,72.3,72.71,71.99,72.14,89515.0
2020-03-19 15:50:00,72.19,72.19,70.44,70.84,315682.0,72.19,72.19,70.44,70.84,315682.0
2020-03-20 09:30:00,71.39,75.94,71.32,75.32,415261.0,71.39,75.94,71.32,75.32,415261.0
2020-03-20 09:40:00,75.32,75.99,72.06,73.34,108521.0,75.32,75.99,72.06,73.34,108521.0
2020-03-20 09:50:00,73.19,75.75,73.19,74.65,80147.0,73.19,75.75,73.19,74.65,80147.0
2020-03-20 10:00:00,74.53,78.58,74.53,77.43,171635.0,74.53,78.58,74.53,77.43,171635.0
2020-03-20 10:10:00,77.33,78.4,75.53,76.64,189642.0,77.33,78.4,75.53,76.64,189642.0
2020-03-20 10:20:00,76.44,78.17,76.28,76.8,112655.0,76.44,78.17,76.28,76.8,112655.0
2020-03-20 10:30:00,76.77,77.09,75.94,76.92,131941.0,76.77,77.09,75.94,76.92,131941.0
2020-03-20 10:40:00,76.9,77.12,76.4,76.63,88737.0,76.9,77.12,76.4,76.63,88737.0
2020-03-20 10:50:00,76.75,77.23,75.91,77.11,93650.0,76.75,77.23,75.91,77.11,93650.0
2020-03-20 11:00:00,77.07,78.0,76.96,78.0,213891.0,77.07,78.0,76.96,78.0,213891.0
2020-03-20 11:10:00,77.86,78.77,77.42,78.16,117278.0,77.86,78.77,77.42,78.16,117278.0
2020-03-20 11:20:00,78.26,78.49,77.2,77.4,121757.0,78.26,78.49,77.2,77.4,121757.0
2020-03-20 11:30:00,77.33,77.5,75.69,75.92,56866.0,77.33,77.5,75.69,75.92,56866.0
2020-03-20 11:40:00,75.95,75.95,75.06,75.85,30007.0,75.95,75.95,75.06,75.85,30007.0
2020-03-20 11:50:00,75.75,76.19,75.06,75.8,127814.0,75.75,76.19,75.06,75.8,127814.0
2020-03-20 12:00:00,75.67,75.8,74.17,74.21,99488.0,75.67,75.8,74.17,74.21,99488.0
2020-03-20 12:10:00,74.24,75.67,74.12,75.28,68460.0,74.24,75.67,74.12,75.28,68460.0
2020-03-20 12:20:00,75.25,75.75,74.29,75.03,213331.0,75.25,75.75,74.29,75.03,213331.0
2020-03-20 12:30:00,75.21,75.74,74.87,74.87,33739.0,75.21,75.74,74.87,74.87,33739.0
2020-03-20 12:40:00,74.91,75.09,74.22,74.84,32754.0,74.91,75.09,74.22,74.84,32754.0
2020-03-20 12:50:00,74.82,75.34,74.25,75.05,37924.0,74.82,75.34,74.25,75.05,37924.0
2020-03-20 13:00:00,75.05,75.61,74.97,75.55,25901.0,75.05,75.61,74.97,75.55,25901.0
2020-03-20 13:10:00,75.56,76.18,74.95,75.76,29231.0,75.56,76.18,74.95,75.76,29231.0
2020-03-20 13:20:00,75.81,76.09,74.99,76.02,27698.0,75.81,76.09,74.99,76.02,27698.0
2020-03-20 13:30:00,75.95,76.16,74.97,75.9,34132.0,75.95,76.16,74.97,75.9,34132.0
2020-03-20 13:40:00,75.85,75.86,74.86,75.03,31060.0,75.85,75.86,74.86,75.03,31060.0
2020-03-20 13:50:00,75.03,75.4,74.86,75.4,37859.0,75.03,75.4,74.86,75.4,37859.0
2020-03-20 14:00:00,75.3,75.53,75.0,75.44,25393.0,75.3,75.53,75.0,75.44,25393.0
2020-03-20 14:10:00,75.41,75.52,74.19,74.3,31782.0,75.41,75.52,74.19,74.3,31782.0
2020-03-20 14:20:00,74.39,74.42,73.63,74.11,49242.0,74.39,74.42,73.63,74.11,49242.0
2020-03-20 14:30:00,74.22,74.67,73.52,73.63,43946.0,74.22,74.67,73.52,73.63,43946.0
2020-03-20 14:40:00,73.63,74.65,73.51,74.02,50329.0,73.63,74.65,73.51,74.02,50329.0
2020-03-20 14:50:00,74.02,74.68,73.15,73.74,49014.0,74.02,74.68,73.15,73.74,49014.0
2020-03-20 15:00:00,73.66,73.8,73.01,73.6,31614.0,73.66,73.8,73.01,73.6,31614.0
2020-03-20 15:10:00,73.6,74.26,73.52,73.84,124579.0,73.6,74.26,73.52,73.84,124579.0
2020-03-20 15:20:00,73.8,76.22,73.79,75.66,105407.0,73.8,76.22,73.79,75.66,105407.0
2020-03-20 15:30:00,75.85,76.02,74.86,75.21,119220.0,75.85,76.02,74.86,75.21,119220.0
2020-03-20 15:40:00,75.21,75.85,74.99,75.0,198502.0,75.21,75.85,74.99,75.0,198502.0
2020-03-20 15:50:00,74.9,76.5,74.9,75.98,482748.0,74.9,76.5,74.9,75.98,482748.0
2020-03-23 09:30:00,76.71,79.42,75.75,76.65,105966.0,76.71,79.42,75.75,76.65,105966.0
2020-03-23 09:40:00,76.65,78.22,76.34,77.98,120973.0,76.65,78.22,76.34,77.98,120973.0
2020-03-23 09:50:00,77.95,80.3,77.52,79.83,125790.0,77.95,80.3,77.52,79.83,125790.0
2020-03-23 10:00:00,79.86,80.92,79.42,80.86,108414.0,79.86,80.92,79.42,80.86,108414.0
2020-03-23 10:10:00,80.86,81.76,80.45,80.96,76654.0,80.86,81.76,80.45,80.96,76654.0
2020-03-23 10:20:00,80.8,82.66,80.07,82.19,163177.0,80.8,82.66,80.07,82.19,163177.0
2020-03-23 10:30:00,82.18,83.76,81.3,81.36,165126.0,82.18,83.76,81.3,81.36,165126.0
2020-03-23 10:40:00,81.4,82.03,80.44,80.92,117925.0,81.4,82.03,80.44,80.92,117925.0
2020-03-23 10:50:00,80.8,80.91,79.02,79.23,108083.0,80.8,80.91,79.02,79.23,108083.0
2020-03-23 11:00:00,79.31,80.0,79.26,79.94,52772.0,79.31,80.0,79.26,79.94,52772.0
2020-03-23 11:10:00,79.99,80.44,79.63,79.69,49584.0,79.99,80.44,79.63,79.69,49584.0
2020-03-23 11:20:00,79.75,79.78,78.08,78.42,112349.0,79.75,79.78,78.08,78.42,112349.0
2020-03-23 11:30:00,78.42,79.5,78.18,78.48,63046.0,78.42,79.5,78.18,78.48,63046.0
2020-03-23 11:40:00,78.27,78.53,77.42,77.63,51887.0,78.27,78.53,77.42,77.63,51887.0
2020-03-23 11:50:00,77.78,77.83,75.65,75.94,155625.0,77.78,77.83,75.65,75.94,155625.0
2020-03-23 12:00:00,75.88,76.68,75.51,75.92,87719.0,75.88,76.68,75.51,75.92,87719.0
2020-03-23 12:10:00,75.77,76.97,75.53,76.21,69792.0,75.77,76.97,75.53,76.21,69792.0
2020-03-23 12:20:00,76.33,76.98,75.5,75.71,67168.0,76.33,76.98,75.5,75.71,67168.0
2020-03-23 12:30:00,75.67,77.25,75.67,76.92,57947.0,75.67,77.25,75.67,76.92,57947.0
2020-03-23 12:40:00,76.93,77.26,76.55,77.24,48102.0,76.93,77.26,76.55,77.24,48102.0
2020-03-23 12:50:00,77.23,77.28,76.61,76.64,49971.0,77.23,77.28,76.61,76.64,49971.0
2020-03-23 13:00:00,76.8,76.97,76.01,76.28,30831.0,76.8,76.97,76.01,76.28,30831.0
2020-03-23 13:10:00,76.31,77.05,76.23,76.66,46929.0,76.31,77.05,76.23,76.66,46929.0
2020-03-23 13:20:00,76.67,76.68,75.24,75.67,54438.0,76.67,76.68,75.24,75.67,54438.0
2020-03-23 13:30:00,75.67,75.73,75.05,75.34,35811.0,75.67,75.73,75.05,75.34,35811.0
2020-03-23 13:40:00,75.38,76.26,75.05,76.03,43254.0,75.38,76.26,75.05,76.03,43254.0
2020-03-23 13:50:00,76.04,76.04,74.42,75.02,52365.0,76.04,76.04,74.42,75.02,52365.0
2020-03-23 14:00:00,74.89,75.1,73.69,74.45,49759.0,74.89,75.1,73.69,74.45,49759.0
2020-03-23 14:10:00,74.36,75.52,74.36,74.7,55902.0,74.36,75.52,74.36,74.7,55902.0
2020-03-23 14:20:00,74.84,75.29,74.15,74.97,40253.0,74.84,75.29,74.15,74.97,40253.0
2020-03-23 14:30:00,75.03,75.08,74.35,74.87,46852.0,75.03,75.08,74.35,74.87,46852.0
2020-03-23 14:40:00,74.79,75.66,74.71,75.46,42277.0,74.79,75.66,74.71,75.46,42277.0
2020-03-23 14:50:00,75.42,75.45,74.62,74.63,87090.0,75.42,75.45,74.62,74.63,87090.0
2020-03-23 15:00:00,74.78,75.12,74.19,74.6,31115.0,74.78,75.12,74.19,74.6,31115.0
2020-03-23 15:10:00,74.56,74.89,74.21,74.72,38103.0,74.56,74.89,74.21,74.72,38103.0
2020-03-23 15:20:00,74.71,74.71,73.65,73.72,94938.0,74.71,74.71,73.65,73.72,94938.0
2020-03-23 15:30:00,73.77,74.41,73.19,74.28,111872.0,73.77,74.41,73.19,74.28,111872.0
2020-03-23 15:40:00,74.28,74.73,73.88,74.11,123069.0,74.28,74.73,73.88,74.11,123069.0
2020-03-23 15:50:00,74.07,79.24,74.06,76.28,500994.0,74.07,79.24,74.06,76.28,500994.0
2020-03-24 09:30:00,82.15,82.65,81.1,82.28,105729.0,82.15,82.65,81.1,82.28,105729.0
2020-03-24 09:40:00,82.31,82.32,79.97,80.01,234842.0,82.31,82.32,79.97,80.01,234842.0
2020-03-24 09:50:00,80.02,81.32,79.3,79.79,115831.0,80.02,81.32,79.3,79.79,115831.0
2020-03-24 10:00:00,79.72,80.34,79.29,79.69,60540.0,79.72,80.34,79.29,79.69,60540.0
2020-03-24 10:10:00,79.59,80.55,79.5,79.88,71701.0,79.59,80.55,79.5,79.88,71701.0
2020-03-24 10:20:00,79.9,80.46,79.14,80.38,37259.0,79.9,80.46,79.14,80.38,37259.0
2020-03-24 10:30:00,80.37,80.37,79.16,79.54,26755.0,80.37,80.37,79.16,79.54,26755.0
2020-03-24 10:40:00,79.47,80.44,79.46,80.09,30519.0,79.47,80.44,79.46,80.09,30519.0
2020-03-24 10:50:00,80.02,80.08,79.34,79.92,29175.0,80.02,80.08,79.34,79.92,29175.0
2020-03-24 11:00:00,79.99,80.23,79.58,80.0,34106.0,79.99,80.23,79.58,80.0,34106.0
2020-03-24 11:10:00,79.98,80.83,79.98,80.69,34945.0,79.98,80.83,79.98,80.69,34945.0
2020-03-24 11:20:00,80.57,81.3,80.14,81.21,46587.0,80.57,81.3,80.14,81.21,46587.0
2020-03-24 11:30:00,81.2,81.43,80.45,81.15,71001.0,81.2,81.43,80.45,81.15,71001.0
2020-03-24 11:40:00,81.21,82.43,80.37,80.49,64638.0,81.21,82.43,80.37,80.49,64638.0
2020-03-24 11:50:00,80.49,81.6,80.49,81.6,25660.0,80.49,81.6,80.49,81.6,25660.0
2020-03-24 12:00:00,81.41,81.86,81.29,81.47,36876.0,81.41,81.86,81.29,81.47,36876.0
2020-03-24 12:10:00,81.48,81.6,80.64,81.02,50551.0,81.48,81.6,80.64,81.02,50551.0
2020-03-24 12:20:00,81.0,81.59,80.68,81.54,39592.0,81.0,81.59,80.68,81.54,39592.0
2020-03-24 12:30:00,81.54,82.82,81.53,82.73,36341.0,81.54,82.82,81.53,82.73,36341.0
2020-03-24 12:40:00,82.69,82.99,81.86,82.11,59728.0,82.69,82.99,81.86,82.11,59728.0
2020-03-24 12:50:00,82.12,82.19,81.34,81.41,22792.0,82.12,82.19,81.34,81.41,22792.0
2020-03-24 13:00:00,81.41,81.45,80.37,80.46,42580.0,81.41,81.45,80.37,80.46,42580.0
2020-03-24 13:10:00,80.41,80.43,79.5,79.55,36252.0,80.41,80.43,79.5,79.55,36252.0
2020-03-24 13:20:00,79.67,80.12,79.07,79.87,25932.0,79.67,80.12,79.07,79.87,25932.0
2020-03-24 13:30:00,79.81,80.08,79.11,79.48,45979.0,79.81,80.08,79.11,79.48,45979.0
2020-03-24 13:40:00,79.44,79.55,78.41,78.41,39430.0,79.44,79.55,78.41,78.41,39430.0
2020-03-24 13:50:00,78.59,78.84,77.6,78.21,140612.0,78.59,78.84,77.6,78.21,140612.0
2020-03-24 14:00:00,78.26,78.45,77.13,77.26,52955.0,78.26,78.45,77.13,77.26,52955.0
2020-03-24 14:10:00,77.23,77.97,77.03,77.84,45302.0,77.23,77.97,77.03,77.84,45302.0
2020-03-24 14:20:00,77.85,78.4,77.59,77.77,38798.0,77.85,78.4,77.59,77.77,38798.0
2020-03-24 14:30:00,77.72,78.41,77.25,78.3,49319.0,77.72,78.41,77.25,78.3,49319.0
2020-03-24 14:40:00,78.39,78.5,77.7,77.97,57158.0,78.39,78.5,77.7,77.97,57158.0
2020-03-24 14:50:00,77.97,79.15,77.91,79.15,53289.0,77.97,79.15,77.91,79.15,53289.0
2020-03-24 15:00:00,79.14,79.41,78.88,79.41,44991.0,79.14,79.41,78.88,79.41,44991.0
2020-03-24 15:10:00,79.41,79.71,78.88,78.9,69060.0,79.41,79.71,78.88,78.9,69060.0
2020-03-24 15:20:00,78.91,80.0,78.78,79.26,71728.0,78.91,80.0,78.78,79.26,71728.0
2020-03-24 15:30:00,79.26,79.38,77.92,78.22,81455.0,79.26,79.38,77.92,78.22,81455.0
2020-03-24 15:40:00,78.17,79.9,78.07,79.48,207244.0,78.17,79.9,78.07,79.48,207244.0
2020-03-24 15:50:00,79.39,80.09,78.93,79.61,264545.0,79.39,80.09,78.93,79.61,264545.0
2020-03-25 09:30:00,79.83,81.5,79.54,80.37,115733.0,79.83,81.5,79.54,80.37,115733.0
2020-03-25 09:40:00,80.19,80.56,78.06,78.15,75666.0,80.19,80.56,78.06,78.15,75666.0
2020-03-25 09:50:00,78.15,78.78,76.86,77.46,51436.0,78.15,78.78,76.86,77.46,51436.0
2020-03-25 10:00:00,77.7,78.99,77.01,78.27,31319.0,77.7,78.99,77.01,78.27,31319.0
2020-03-25 10:10:00,78.41,78.56,77.74,78.01,39164.0,78.41,78.56,77.74,78.01,39164.0
2020-03-25 10:20:00,77.89,79.79,77.89,79.75,41996.0,77.89,79.79,77.89,79.75,41996.0
2020-03-25 10:30:00,79.87,80.73,79.42,80.66,38431.0,79.87,80.73,79.42,80.66,38431.0
2020-03-25 10:40:00,80.6,81.34,80.23,80.36,117511.0,80.6,81.34,80.23,80.36,117511.0
2020-03-25 10:50:00,80.34,81.09,80.19,80.71,39557.0,80.34,81.09,80.19,80.71,39557.0
2020-03-25 11:00:00,80.79,81.3,80.61,81.03,32254.0,80.79,81.3,80.61,81.03,32254.0
2020-03-25 11:10:00,81.05,81.33,80.46,81.03,27712.0,81.05,81.33,80.46,81.03,27712.0
2020-03-25 11:20:00,81.03,81.05,80.19,80.3,18855.0,81.03,81.05,80.19,80.3,18855.0
2020-03-25 11:30:00,80.32,80.93,80.12,80.27,21150.0,80.32,80.93,80.12,80.27,21150.0
2020-03-25 11:40:00,80.11,80.34,79.33,79.87,20860.0,80.11,80.34,79.33,79.87,20860.0
2020-03-25 11:50:00,79.88,79.97,79.44,79.58,14028.0,79.88,79.97,79.44,79.58,14028.0
2020-03-25 12:00:00,79.45,80.6,79.43,80.28,22955.0,79.45,80.6,79.43,80.28,22955.0
2020-03-25 12:10:00,80.32,80.62,80.09,80.36,20755.0,80.32,80.62,80.09,80.36,20755.0
2020-03-25 12:20:00,80.36,81.85,80.35,81.5,44105.0,80.36,81.85,80.35,81.5,44105.0
2020-03-25 12:30:00,81.5,82.44,81.02,82.44,35775.0,81.5,82.44,81.02,82.44,35775.0
2020-03-25 12:40:00,82.37,82.47,81.37,81.51,35401.0,82.37,82.47,81.37,81.51,35401.0
2020-03-25 12:50:00,81.59,82.03,81.0,81.28,16850.0,81.59,82.03,81.0,81.28,16850.0
2020-03-25 13:00:00,81.29,81.98,81.17,81.97,14813.0,81.29,81.98,81.17,81.97,14813.0
2020-03-25 13:10:00,81.85,82.8,81.74,82.4,42048.0,81.85,82.8,81.74,82.4,42048.0
2020-03-25 13:20:00,82.35,82.47,81.82,82.19,28907.0,82.35,82.47,81.82,82.19,28907.0
2020-03-25 13:30:00,82.13,82.16,80.97,80.97,37369.0,82.13,82.16,80.97,80.97,37369.0
2020-03-25 13:40:00,81.01,81.63,80.59,81.27,40988.0,81.01,81.63,80.59,81.27,40988.0
2020-03-25 13:50:00,81.22,81.37,80.79,81.01,61266.0,81.22,81.37,80.79,81.01,61266.0
2020-03-25 14:00:00,81.04,81.21,80.42,80.7,112339.0,81.04,81.21,80.42,80.7,112339.0
2020-03-25 14:10:00,80.69,81.57,80.69,81.43,35597.0,80.69,81.57,80.69,81.43,35597.0
2020-03-25 14:20:00,81.43,81.67,80.84,80.84,42744.0,81.43,81.67,80.84,80.84,42744.0
2020-03-25 14:30:00,80.82,80.95,80.02,80.36,52674.0,80.82,80.95,80.02,80.36,52674.0
2020-03-25 14:40:00,80.36,80.36,79.32,79.6,63158.0,80.36,80.36,79.32,79.6,63158.0
2020-03-25 14:50:00,79.58,79.77,78.61,79.51,78221.0,79.58,79.77,78.61,79.51,78221.0
2020-03-25 15:00:00,79.46,79.87,79.01,79.37,42144.0,79.46,79.87,79.01,79.37,42144.0
2020-03-25 15:10:00,79.33,79.4,78.74,78.96,37382.0,79.33,79.4,78.74,78.96,37382.0
2020-03-25 15:20:00,79.03,79.22,78.39,78.45,62341.0,79.03,79.22,78.39,78.45,62341.0
2020-03-25 15:30:00,78.53,78.81,77.57,77.92,104385.0,78.53,78.81,77.57,77.92,104385.0
2020-03-25 15:40:00,77.94,78.35,77.33,77.43,127951.0,77.94,78.35,77.33,77.43,127951.0
2020-03-25 15:50:00,77.43,77.53,76.13,76.37,307168.0,77.43,77.53,76.13,76.37,307168.0
2020-03-26 09:30:00,76.77,78.89,76.77,78.33,55328.0,76.77,78.89,76.77,78.33,55328.0
2020-03-26 09:40:00,78.33,78.47,77.0,77.08,39284.0,78.33,78.47,77.0,77.08,39284.0
2020-03-26 09:50:00,77.0,78.14,76.73,77.8,70653.0,77.0,78.14,76.73,77.8,70653.0
2020-03-26 10:00:00,77.87,78.12,76.81,78.1,111779.0,77.87,78.12,76.81,78.1,111779.0
2020-03-26 10:10:00,78.03,78.12,77.3,77.99,59764.0,78.03,78.12,77.3,77.99,59764.0
2020-03-26 10:20:00,78.08,78.25,77.6,78.02,38382.0,78.08,78.25,77.6,78.02,38382.0
2020-03-26 10:30:00,78.11,78.95,77.98,78.95,70256.0,78.11,78.95,77.98,78.95,70256.0
2020-03-26 10:40:00,78.9,79.06,77.74,78.08,76872.0,78.9,79.06,77.74,78.08,76872.0
2020-03-26 10:50:00,77.98,78.55,77.92,78.45,50630.0,77.98,78.55,77.92,78.45,50630.0
2020-03-26 11:00:00,78.52,78.54,77.71,77.9,61790.0,78.52,78.54,77.71,77.9,61790.0
2020-03-26 11:10:00,77.95,79.06,77.92,79.03,48795.0,77.95,79.06,77.92,79.03,48795.0
2020-03-26 11:20:00,79.02,79.54,78.92,79.46,28323.0,79.02,79.54,78.92,79.46,28323.0
2020-03-26 11:30:00,79.45,79.45,78.89,79.12,42937.0,79.45,79.45,78.89,79.12,42937.0
2020-03-26 11:40:00,79.16,79.27,77.98,78.0,44060.0,79.16,79.27,77.98,78.0,44060.0
2020-03-26 11:50:00,77.96,78.44,77.84,78.42,38868.0,77.96,78.44,77.84,78.42,38868.0
2020-03-26 12:00:00,78.44,78.6,76.97,77.08,88560.0,78.44,78.6,76.97,77.08,88560.0
2020-03-26 12:10:00,77.12,77.41,76.46,76.53,90090.0,77.12,77.41,76.46,76.53,90090.0
2020-03-26 12:20:00,76.46,77.13,76.06,76.99,125973.0,76.46,77.13,76.06,76.99,125973.0
2020-03-26 12:30:00,77.12,77.6,77.02,77.57,46275.0,77.12,77.6,77.02,77.57,46275.0
2020-03-26 12:40:00,77.57,78.41,77.44,78.31,89199.0,77.57,78.41,77.44,78.31,89199.0
2020-03-26 12:50:00,78.37,78.87,78.37,78.71,84462.0,78.37,78.87,78.37,78.71,84462.0
2020-03-26 13:00:00,78.68,78.78,77.77,77.86,53820.0,78.68,78.78,77.77,77.86,53820.0
2020-03-26 13:10:00,77.82,77.85,77.24,77.66,36676.0,77.82,77.85,77.24,77.66,36676.0
2020-03-26 13:20:00,77.62,77.68,77.31,77.57,22931.0,77.62,77.68,77.31,77.57,22931.0
2020-03-26 13:30:00,77.53,77.58,77.12,77.43,27871.0,77.53,77.58,77.12,77.43,27871.0
2020-03-26 13:40:00,77.42,77.79,77.26,77.75,26491.0,77.42,77.79,77.26,77.75,26491.0
2020-03-26 13:50:00,77.75,77.75,77.2,77.39,33903.0,77.75,77.75,77.2,77.39,33903.0
2020-03-26 14:00:00,77.4,77.59,77.0,77.12,51583.0,77.4,77.59,77.0,77.12,51583.0
2020-03-26 14:10:00,77.14,77.6,76.92,77.17,55556.0,77.14,77.6,76.92,77.17,55556.0
2020-03-26 14:20:00,77.15,77.8,77.08,77.7,36407.0,77.15,77.8,77.08,77.7,36407.0
2020-03-26 14:30:00,77.71,78.0,77.56,77.62,42304.0,77.71,78.0,77.56,77.62,42304.0
2020-03-26 14:40:00,77.56,77.77,77.31,77.33,51982.0,77.56,77.77,77.31,77.33,51982.0
2020-03-26 14:50:00,77.36,77.64,76.98,77.08,52522.0,77.36,77.64,76.98,77.08,52522.0
2020-03-26 15:00:00,77.03,77.05,76.67,77.03,71634.0,77.03,77.05,76.67,77.03,71634.0
2020-03-26 15:10:00,77.01,77.35,76.94,77.2,52302.0,77.01,77.35,76.94,77.2,52302.0
2020-03-26 15:20:00,77.19,77.26,76.62,76.81,69239.0,77.19,77.26,76.62,76.81,69239.0
2020-03-26 15:30:00,76.85,77.44,76.72,77.0,68008.0,76.85,77.44,76.72,77.0,68008.0
2020-03-26 15:40:00,77.02,77.33,76.75,76.92,64894.0,77.02,77.33,76.75,76.92,64894.0
2020-03-26 15:50:00,76.92,78.54,76.91,78.14,336697.0,76.92,78.54,76.91,78.14,336697.0
2020-03-27 09:30:00,76.58,78.79,76.55,78.62,66936.0,76.58,78.79,76.55,78.62,66936.0
2020-03-27 09:40:00,78.61,78.61,76.61,77.1,50192.0,78.61,78.61,76.61,77.1,50192.0
2020-03-27 09:50:00,77.16,77.38,75.92,77.0,61557.0,77.16,77.38,75.92,77.0,61557.0
2020-03-27 10:00:00,77.18,77.77,76.98,77.33,33515.0,77.18,77.77,76.98,77.33,33515.0
2020-03-27 10:10:00,77.37,77.57,76.43,76.65,60809.0,77.37,77.57,76.43,76.65,60809.0
2020-03-27 10:20:00,76.63,76.81,76.16,76.47,48478.0,76.63,76.81,76.16,76.47,48478.0
2020-03-27 10:30:00,76.52,76.52,75.23,75.56,86722.0,76.52,76.52,75.23,75.56,86722.0
2020-03-27 10:40:00,75.55,76.22,75.3,75.96,64430.0,75.55,76.22,75.3,75.96,64430.0
2020-03-27 10:50:00,75.86,75.86,75.32,75.71,42990.0,75.86,75.86,75.32,75.71,42990.0
2020-03-27 11:00:00,75.57,75.88,75.35,75.81,22340.0,75.57,75.88,75.35,75.81,22340.0
2020-03-27 11:10:00,75.88,76.25,75.65,76.14,24673.0,75.88,76.25,75.65,76.14,24673.0
2020-03-27 11:20:00,76.2,76.99,75.72,76.99,44879.0,76.2,76.99,75.72,76.99,44879.0
2020-03-27 11:30:00,76.98,77.14,76.54,76.76,22140.0,76.98,77.14,76.54,76.76,22140.0
2020-03-27 11:40:00,76.66,76.99,76.63,76.84,23720.0,76.66,76.99,76.63,76.84,23720.0
2020-03-27 11:50:00,76.84,77.01,76.66,76.84,23060.0,76.84,77.01,76.66,76.84,23060.0
2020-03-27 12:00:00,76.75,76.76,76.25,76.3,22252.0,76.75,76.76,76.25,76.3,22252.0
2020-03-27 12:10:00,76.36,76.73,76.36,76.64,15139.0,76.36,76.73,76.36,76.64,15139.0
2020-03-27 12:20:00,76.66,76.69,76.01,76.06,21015.0,76.66,76.69,76.01,76.06,21015.0
2020-03-27 12:30:00,76.0,76.69,75.93,76.65,21776.0,76.0,76.69,75.93,76.65,21776.0
2020-03-27 12:40:00,76.69,77.07,76.69,76.99,26609.0,76.69,77.07,76.69,76.99,26609.0
2020-03-27 12:50:00,77.05,77.23,76.95,77.0,43838.0,77.05,77.23,76.95,77.0,43838.0
2020-03-27 13:00:00,77.0,77.2,76.93,77.02,21810.0,77.0,77.2,76.93,77.02,21810.0
2020-03-27 13:10:00,77.03,77.11,76.04,76.37,32016.0,77.03,77.11,76.04,76.37,32016.0
2020-03-27 13:20:00,76.37,76.74,76.12,76.15,31721.0,76.37,76.74,76.12,76.15,31721.0
2020-03-27 13:30:00,76.19,76.76,76.19,76.76,36249.0,76.19,76.76,76.19,76.76,36249.0
2020-03-27 13:40:00,76.7,76.79,76.35,76.47,40476.0,76.7,76.79,76.35,76.47,40476.0
2020-03-27 13:50:00,76.46,76.48,76.03,76.26,46907.0,76.46,76.48,76.03,76.26,46907.0
2020-03-27 14:00:00,76.25,76.33,75.95,76.14,48137.0,76.25,76.33,75.95,76.14,48137.0
2020-03-27 14:10:00,76.13,76.88,76.13,76.71,23440.0,76.13,76.88,76.13,76.71,23440.0
2020-03-27 14:20:00,76.71,76.99,76.56,76.91,36947.0,76.71,76.99,76.56,76.91,36947.0
2020-03-27 14:30:00,76.9,77.39,76.82,77.31,36860.0,76.9,77.39,76.82,77.31,36860.0
2020-03-27 14:40:00,77.33,77.48,76.98,77.21,22720.0,77.33,77.48,76.98,77.21,22720.0
2020-03-27 14:50:00,77.23,77.58,77.07,77.58,45905.0,77.23,77.58,77.07,77.58,45905.0
2020-03-27 15:00:00,77.55,77.59,77.33,77.53,71156.0,77.55,77.59,77.33,77.53,71156.0
2020-03-27 15:10:00,77.55,77.98,77.49,77.83,52563.0,77.55,77.98,77.49,77.83,52563.0
2020-03-27 15:20:00,77.9,78.2,77.79,77.88,135306.0,77.9,78.2,77.79,77.88,135306.0
2020-03-27 15:30:00,77.93,78.01,77.42,77.49,133715.0,77.93,78.01,77.42,77.49,133715.0
2020-03-27 15:40:00,77.46,77.61,77.02,77.11,132578.0,77.46,77.61,77.02,77.11,132578.0
2020-03-27 15:50:00,77.08,77.26,76.55,77.03,217453.0,77.08,77.26,76.55,77.03,217453.0
2020-03-30 09:30:00,77.0,78.48,77.0,77.67,72830.0,77.0,78.48,77.0,77.67,72830.0
2020-03-30 09:40:00,77.52,78.61,77.12,77.4,48300.0,77.52,78.61,77.12,77.4,48300.0
2020-03-30 09:50:00,77.38,77.95,77.38,77.86,43384.0,77.38,77.95,77.38,77.86,43384.0
2020-03-30 10:00:00,77.98,78.2,77.42,77.46,54329.0,77.98,78.2,77.42,77.46,54329.0
2020-03-30 10:10:00,77.56,78.78,77.28,78.59,39734.0,77.56,78.78,77.28,78.59,39734.0
2020-03-30 10:20:00,78.56,79.29,78.48,79.16,37029.0,78.56,79.29,78.48,79.16,37029.0
2020-03-30 10:30:00,79.13,79.43,79.12,79.4,40542.0,79.13,79.43,79.12,79.4,40542.0
2020-03-30 10:40:00,79.37,80.33,79.37,80.31,46677.0,79.37,80.33,79.37,80.31,46677.0
2020-03-30 10:50:00,80.24,80.56,79.63,79.7,119509.0,80.24,80.56,79.63,79.7,119509.0
2020-03-30 11:00:00,79.77,79.89,79.09,79.15,104914.0,79.77,79.89,79.09,79.15,104914.0
2020-03-30 11:10:00,79.1,79.71,78.8,79.52,68239.0,79.1,79.71,78.8,79.52,68239.0
2020-03-30 11:20:00,79.49,80.13,79.31,79.61,85946.0,79.49,80.13,79.31,79.61,85946.0
2020-03-30 11:30:00,79.7,79.73,78.68,79.15,29672.0,79.7,79.73,78.68,79.15,29672.0
2020-03-30 11:40:00,79.11,79.63,79.1,79.31,37742.0,79.11,79.63,79.1,79.31,37742.0
2020-03-30 11:50:00,79.19,79.45,78.82,79.04,76960.0,79.19,79.45,78.82,79.04,76960.0
2020-03-30 12:00:00,79.1,79.26,78.9,79.07,31988.0,79.1,79.26,78.9,79.07,31988.0
2020-03-30 12:10:00,79.1,79.72,79.05,79.65,17492.0,79.1,79.72,79.05,79.65,17492.0
2020-03-30 12:20:00,79.65,80.11,79.58,79.89,36635.0,79.65,80.11,79.58,79.89,36635.0
2020-03-30 12:30:00,79.85,80.04,79.64,79.97,34709.0,79.85,80.04,79.64,79.97,34709.0
2020-03-30 12:40:00,80.0,80.0,79.42,79.57,46681.0,80.0,80.0,79.42,79.57,46681.0
2020-03-30 12:50:00,79.49,80.11,79.43,79.67,41848.0,79.49,80.11,79.43,79.67,41848.0
2020-03-30 13:00:00,79.65,79.68,79.03,79.41,63020.0,79.65,79.68,79.03,79.41,63020.0
2020-03-30 13:10:00,79.41,79.83,79.41,79.54,44514.0,79.41,79.83,79.41,79.54,44514.0
2020-03-30 13:20:00,79.49,79.93,79.24,79.84,37092.0,79.49,79.93,79.24,79.84,37092.0
2020-03-30 13:30:00,79.83,80.23,79.8,80.02,22234.0,79.83,80.23,79.8,80.02,22234.0
2020-03-30 13:40:00,80.11,80.24,79.75,79.95,38530.0,80.11,80.24,79.75,79.95,38530.0
2020-03-30 13:50:00,79.93,80.13,79.84,79.95,33034.0,79.93,80.13,79.84,79.95,33034.0
2020-03-30 14:00:00,79.89,80.0,79.25,79.44,35618.0,79.89,80.0,79.25,79.44,35618.0
2020-03-30 14:10:00,79.41,79.52,79.15,79.33,33400.0,79.41,79.52,79.15,79.33,33400.0
2020-03-30 14:20:00,79.37,79.38,79.01,79.35,48062.0,79.37,79.38,79.01,79.35,48062.0
2020-03-30 14:30:00,79.34,79.76,79.34,79.56,39795.0,79.34,79.76,79.34,79.56,39795.0
2020-03-30 14:40:00,79.59,80.15,79.58,79.76,38330.0,79.59,80.15,79.58,79.76,38330.0
2020-03-30 14:50:00,79.79,80.12,79.65,79.78,29968.0,79.79,80.12,79.65,79.78,29968.0
2020-03-30 15:00:00,79.85,79.87,79.49,79.73,29202.0,79.85,79.87,79.49,79.73,29202.0
2020-03-30 15:10:00,79.82,80.14,79.68,79.8,41521.0,79.82,80.14,79.68,79.8,41521.0
2020-03-30 15:20:00,79.83,79.96,79.17,79.61,81881.0,79.83,79.96,79.17,79.61,81881.0
2020-03-30 15:30:00,79.63,79.71,79.05,79.51,41603.0,79.63,79.71,79.05,79.51,41603.0
2020-03-30 15:40:00,79.51,80.09,79.49,79.8,53575.0,79.51,80.09,79.49,79.8,53575.0
2020-03-30 15:50:00,79.82,80.22,79.38,79.9,211607.0,79.82,80.22,79.38,79.9,211607.0
2020-03-31 09:30:00,76.82,77.63,75.57,75.9,231022.0,76.82,77.63,75.57,75.9,231022.0
2020-03-31 09:40:00,75.86,76.25,75.64,75.8,225336.0,75.86,76.25,75.64,75.8,225336.0
2020-03-31 09:50:00,75.84,76.1,75.29,75.95,175121.0,75.84,76.1,75.29,75.95,175121.0
2020-03-31 10:00:00,75.78,76.1,75.31,75.37,389227.0,75.78,76.1,75.31,75.37,389227.0
2020-03-31 10:10:00,75.37,76.24,75.37,76.01,138944.0,75.37,76.24,75.37,76.01,138944.0
2020-03-31 10:20:00,76.02,76.23,75.1,75.28,224441.0,76.02,76.23,75.1,75.28,224441.0
2020-03-31 10:30:00,75.28,76.09,75.1,75.27,149348.0,75.28,76.09,75.1,75.27,149348.0
2020-03-31 10:40:00,75.23,75.7,75.15,75.55,132510.0,75.23,75.7,75.15,75.55,132510.0
2020-03-31 10:50:00,75.64,76.28,75.51,75.68,83062.0,75.64,76.28,75.51,75.68,83062.0
2020-03-31 11:00:00,75.7,75.78,74.54,74.54,129401.0,75.7,75.78,74.54,74.54,129401.0
2020-03-31 11:10:00,74.62,75.15,73.95,75.11,93300.0,74.62,75.15,73.95,75.11,93300.0
2020-03-31 11:20:00,75.1,75.82,75.04,75.65,41506.0,75.1,75.82,75.04,75.65,41506.0
2020-03-31 11:30:00,75.68,76.27,74.83,74.98,121131.0,75.68,76.27,74.83,74.98,121131.0
2020-03-31 11:40:00,75.0,75.6,74.79,75.34,92840.0,75.0,75.6,74.79,75.34,92840.0
2020-03-31 11:50:00,75.38,75.59,75.22,75.59,42188.0,75.38,75.59,75.22,75.59,42188.0
2020-03-31 12:00:00,75.44,75.58,75.21,75.46,128153.0,75.44,75.58,75.21,75.46,128153.0
2020-03-31 12:10:00,75.39,75.5,74.73,74.81,135771.0,75.39,75.5,74.73,74.81,135771.0
2020-03-31 12:20:00,74.78,74.89,74.05,74.52,87833.0,74.78,74.89,74.05,74.52,87833.0
2020-03-31 12:30:00,74.5,75.45,74.39,74.64,93586.0,74.5,75.45,74.39,74.64,93586.0
2020-03-31 12:40:00,74.79,75.5,74.7,74.9,41791.0,74.79,75.5,74.7,74.9,41791.0
2020-03-31 12:50:00,74.93,75.39,74.56,74.73,113051.0,74.93,75.39,74.56,74.73,113051.0
2020-03-31 13:00:00,74.73,74.99,74.57,74.82,43407.0,74.73,74.99,74.57,74.82,43407.0
2020-03-31 13:10:00,74.75,75.34,74.55,75.15,40959.0,74.75,75.34,74.55,75.15,40959.0
2020-03-31 13:20:00,75.18,75.47,75.12,75.35,44597.0,75.18,75.47,75.12,75.35,44597.0
2020-03-31 13:30:00,75.37,75.68,75.22,75.51,109410.0,75.37,75.68,75.22,75.51,109410.0
2020-03-31 13:40:00,75.55,75.67,75.5,75.6,35333.0,75.55,75.67,75.5,75.6,35333.0
2020-03-31 13:50:00,75.55,75.79,75.44,75.66,60619.0,75.55,75.79,75.44,75.66,60619.0
2020-03-31 14:00:00,75.66,75.66,74.95,75.17,40523.0,75.66,75.66,74.95,75.17,40523.0
2020-03-31 14:10:00,75.13,75.14,74.2,74.4,99359.0,75.13,75.14,74.2,74.4,99359.0
2020-03-31 14:20:00,74.41,74.67,74.18,74.38,97503.0,74.41,74.67,74.18,74.38,97503.0
2020-03-31 14:30:00,74.38,74.85,74.04,74.38,130757.0,74.38,74.85,74.04,74.38,130757.0
2020-03-31 14:40:00,74.22,74.81,74.2,74.75,56724.0,74.22,74.81,74.2,74.75,56724.0
2020-03-31 14:50:00,74.78,74.85,74.25,74.25,33940.0,74.78,74.85,74.25,74.25,33940.0
2020-03-31 15:00:00,74.27,74.69,74.23,74.41,56096.0,74.27,74.69,74.23,74.41,56096.0
2020-03-31 15:10:00,74.34,74.37,73.67,73.78,102251.0,74.34,74.37,73.67,73.78,102251.0
2020-03-31 15:20:00,73.8,73.81,73.13,73.31,140716.0,73.8,73.81,73.13,73.31,140716.0
2020-03-31 15:30:00,73.29,73.96,73.16,73.34,171477.0,73.29,73.96,73.16,73.34,171477.0
2020-03-31 15:40:00,73.37,73.83,73.02,73.26,152270.0,73.37,73.83,73.02,73.26,152270.0
2020-03-31 15:50:00,73.24,73.75,72.76,73.4,487150.0,73.24,73.75,72.76,73.4,487150.0
2020-04-01 09:30:00,71.61,72.5,70.58,71.45,150916.0,71.61,72.5,70.58,71.45,150916.0
2020-04-01 09:40:00,71.64,71.81,70.93,71.44,91553.0,71.64,71.81,70.93,71.44,91553.0
2020-04-01 09:50:00,71.39,71.7,71.15,71.31,113138.0,71.39,71.7,71.15,71.31,113138.0
2020-04-01 10:00:00,71.32,71.79,71.04,71.44,358520.0,71.32,71.79,71.04,71.44,358520.0
2020-04-01 10:10:00,71.51,71.57,70.79,71.04,305970.0,71.51,71.57,70.79,71.04,305970.0
2020-04-01 10:20:00,71.04,73.1,71.02,72.86,203566.0,71.04,73.1,71.02,72.86,203566.0
2020-04-01 10:30:00,72.9,74.11,72.78,73.65,117035.0,72.9,74.11,72.78,73.65,117035.0
2020-04-01 10:40:00,73.56,73.99,73.38,73.59,65552.0,73.56,73.99,73.38,73.59,65552.0
2020-04-01 10:50:00,73.63,73.88,73.43,73.74,84141.0,73.63,73.88,73.43,73.74,84141.0
2020-04-01 11:00:00,73.69,74.94,73.62,74.74,79627.0,73.69,74.94,73.62,74.74,79627.0
2020-04-01 11:10:00,74.8,74.8,74.35,74.51,91216.0,74.8,74.8,74.35,74.51,91216.0
2020-04-01 11:20:00,74.48,74.56,73.79,73.94,45679.0,74.48,74.56,73.79,73.94,45679.0
2020-04-01 11:30:00,73.94,74.3,73.79,73.82,50656.0,73.94,74.3,73.79,73.82,50656.0
2020-04-01 11:40:00,73.77,74.21,73.54,74.18,48157.0,73.77,74.21,73.54,74.18,48157.0
2020-04-01 11:50:00,74.12,74.48,74.01,74.3,50082.0,74.12,74.48,74.01,74.3,50082.0
2020-04-01 12:00:00,74.34,74.34,73.36,73.46,55770.0,74.34,74.34,73.36,73.46,55770.0
2020-04-01 12:10:00,73.42,73.63,73.04,73.29,65485.0,73.42,73.63,73.04,73.29,65485.0
2020-04-01 12:20:00,73.37,73.8,73.2,73.2,29471.0,73.37,73.8,73.2,73.2,29471.0
2020-04-01 12:30:00,73.25,73.48,72.9,73.02,55030.0,73.25,73.48,72.9,73.02,55030.0
2020-04-01 12:40:00,73.08,73.1,72.41,72.9,80514.0,73.08,73.1,72.41,72.9,80514.0
2020-04-01 12:50:00,72.94,73.6,72.8,73.6,100777.0,72.94,73.6,72.8,73.6,100777.0
2020-04-01 13:00:00,73.49,74.22,73.48,73.93,55210.0,73.49,74.22,73.48,73.93,55210.0
2020-04-01 13:10:00,73.9,74.06,73.6,73.97,53770.0,73.9,74.06,73.6,73.97,53770.0
2020-04-01 13:20:00,73.96,74.02,73.78,74.01,50385.0,73.96,74.02,73.78,74.01,50385.0
2020-04-01 13:30:00,73.98,74.07,73.61,74.05,142815.0,73.98,74.07,73.61,74.05,142815.0
2020-04-01 13:40:00,74.05,74.35,73.95,74.18,65775.0,74.05,74.35,73.95,74.18,65775.0
2020-04-01 13:50:00,74.18,75.0,74.13,74.57,63631.0,74.18,75.0,74.13,74.57,63631.0
2020-04-01 14:00:00,74.63,74.78,74.31,74.31,36124.0,74.63,74.78,74.31,74.31,36124.0
2020-04-01 14:10:00,74.38,74.54,74.13,74.13,25409.0,74.38,74.54,74.13,74.13,25409.0
2020-04-01 14:20:00,74.19,74.26,73.84,73.94,31534.0,74.19,74.26,73.84,73.94,31534.0
2020-04-01 14:30:00,73.92,73.97,73.38,73.44,49570.0,73.92,73.97,73.38,73.44,49570.0
2020-04-01 14:40:00,73.43,73.59,73.21,73.45,59608.0,73.43,73.59,73.21,73.45,59608.0
2020-04-01 14:50:00,73.41,73.6,73.24,73.28,58463.0,73.41,73.6,73.24,73.28,58463.0
2020-04-01 15:00:00,73.34,73.37,72.78,73.0,77987.0,73.34,73.37,72.78,73.0,77987.0
2020-04-01 15:10:00,72.95,73.16,72.58,73.12,39590.0,72.95,73.16,72.58,73.12,39590.0
2020-04-01 15:20:00,73.14,73.14,72.53,72.56,62647.0,73.14,73.14,72.53,72.56,62647.0
2020-04-01 15:30:00,72.58,72.84,72.22,72.35,141411.0,72.58,72.84,72.22,72.35,141411.0
2020-04-01 15:40:00,72.32,73.21,72.17,73.03,188259.0,72.32,73.21,72.17,73.03,188259.0
2020-04-01 15:50:00,72.98,73.69,72.73,72.94,305461.0,72.98,73.69,72.73,72.94,305461.0
2020-04-02 09:30:00,72.12,72.87,72.0,72.44,109174.0,72.12,72.87,72.0,72.44,109174.0
2020-04-02 09:40:00,72.45,72.58,70.94,71.05,119073.0,72.45,72.58,70.94,71.05,119073.0
2020-04-02 09:50:00,71.27,72.94,71.13,72.62,70767.0,71.27,72.94,71.13,72.62,70767.0
2020-04-02 10:00:00,72.78,72.78,71.78,72.11,71833.0,72.78,72.78,71.78,72.11,71833.0
2020-04-02 10:10:00,72.11,72.15,71.01,71.27,79263.0,72.11,72.15,71.01,71.27,79263.0
2020-04-02 10:20:00,71.32,71.54,71.12,71.4,53815.0,71.32,71.54,71.12,71.4,53815.0
2020-04-02 10:30:00,71.42,72.09,71.36,71.91,103969.0,71.42,72.09,71.36,71.91,103969.0
2020-04-02 10:40:00,71.9,71.94,70.53,70.78,97951.0,71.9,71.94,70.53,70.78,97951.0
2020-04-02 10:50:00,70.76,71.57,70.5,71.5,82656.0,70.76,71.57,70.5,71.5,82656.0
2020-04-02 11:00:00,71.51,71.72,71.34,71.53,60804.0,71.51,71.72,71.34,71.53,60804.0
2020-04-02 11:10:00,71.59,72.2,71.53,71.98,44987.0,71.59,72.2,71.53,71.98,44987.0
2020-04-02 11:20:00,71.92,71.92,70.85,71.22,43115.0,71.92,71.92,70.85,71.22,43115.0
2020-04-02 11:30:00,71.22,71.35,70.6,70.72,33066.0,71.22,71.35,70.6,70.72,33066.0
2020-04-02 11:40:00,70.81,71.38,70.7,71.33,48596.0,70.81,71.38,70.7,71.33,48596.0
2020-04-02 11:50:00,71.35,71.68,71.13,71.66,174943.0,71.35,71.68,71.13,71.66,174943.0
2020-04-02 12:00:00,71.69,71.77,71.29,71.5,72709.0,71.69,71.77,71.29,71.5,72709.0
2020-04-02 12:10:00,71.45,71.58,70.5,70.68,110938.0,71.45,71.58,70.5,70.68,110938.0
2020-04-02 12:20:00,70.69,71.03,70.08,70.79,148369.0,70.69,71.03,70.08,70.79,148369.0
2020-04-02 12:30:00,70.77,71.05,70.58,71.05,56404.0,70.77,71.05,70.58,71.05,56404.0
2020-04-02 12:40:00,70.93,71.32,70.8,71.27,13358.0,70.93,71.32,70.8,71.27,13358.0
2020-04-02 12:50:00,71.26,71.49,71.18,71.31,15014.0,71.26,71.49,71.18,71.31,15014.0
2020-04-02 13:00:00,71.31,71.31,70.75,70.75,38738.0,71.31,71.31,70.75,70.75,38738.0
2020-04-02 13:10:00,70.78,70.85,70.26,70.26,47036.0,70.78,70.85,70.26,70.26,47036.0
2020-04-02 13:20:00,70.3,70.65,70.16,70.65,29985.0,70.3,70.65,70.16,70.65,29985.0
2020-04-02 13:30:00,70.65,70.79,70.17,70.17,35843.0,70.65,70.79,70.17,70.17,35843.0
2020-04-02 13:40:00,70.18,70.31,69.86,69.88,89114.0,70.18,70.31,69.86,69.88,89114.0
2020-04-02 13:50:00,69.89,70.06,69.68,69.8,70512.0,69.89,70.06,69.68,69.8,70512.0
2020-04-02 14:00:00,69.78,69.89,69.38,69.47,45622.0,69.78,69.89,69.38,69.47,45622.0
2020-04-02 14:10:00,69.45,69.73,69.28,69.31,62115.0,69.45,69.73,69.28,69.31,62115.0
2020-04-02 14:20:00,69.34,69.91,69.26,69.91,98121.0,69.34,69.91,69.26,69.91,98121.0
2020-04-02 14:30:00,69.89,69.92,69.26,69.48,87007.0,69.89,69.92,69.26,69.48,87007.0
2020-04-02 14:40:00,69.52,69.66,69.12,69.13,52676.0,69.52,69.66,69.12,69.13,52676.0
2020-04-02 14:50:00,69.12,69.59,68.81,69.59,164077.0,69.12,69.59,68.81,69.59,164077.0
2020-04-02 15:00:00,69.56,69.69,68.98,69.2,103821.0,69.56,69.69,68.98,69.2,103821.0
2020-04-02 15:10:00,69.19,69.67,69.1,69.24,105484.0,69.19,69.67,69.1,69.24,105484.0
2020-04-02 15:20:00,69.22,69.85,69.19,69.73,83224.0,69.22,69.85,69.19,69.73,83224.0
2020-04-02 15:30:00,69.77,69.77,69.1,69.74,239326.0,69.77,69.77,69.1,69.74,239326.0
2020-04-02 15:40:00,69.72,70.27,69.68,69.9,198464.0,69.72,70.27,69.68,69.9,198464.0
2020-04-02 15:50:00,69.91,70.94,69.89,70.45,483097.0,69.91,70.94,69.89,70.45,483097.0
2020-04-03 09:30:00,70.52,71.39,70.39,71.05,48074.0,70.52,71.39,70.39,71.05,48074.0
2020-04-03 09:40:00,71.08,71.27,70.1,70.36,28599.0,71.08,71.27,70.1,70.36,28599.0
2020-04-03 09:50:00,70.1,70.85,70.1,70.5,28831.0,70.1,70.85,70.1,70.5,28831.0
2020-04-03 10:00:00,70.5,70.86,70.07,70.07,25160.0,70.5,70.86,70.07,70.07,25160.0
2020-04-03 10:10:00,70.07,70.41,69.5,69.56,63065.0,70.07,70.41,69.5,69.56,63065.0
2020-04-03 10:20:00,69.54,69.64,69.11,69.28,45066.0,69.54,69.64,69.11,69.28,45066.0
2020-04-03 10:30:00,69.33,69.66,68.95,69.36,65800.0,69.33,69.66,68.95,69.36,65800.0
2020-04-03 10:40:00,69.34,69.6,69.34,69.39,18464.0,69.34,69.6,69.34,69.39,18464.0
2020-04-03 10:50:00,69.4,69.54,69.2,69.44,81764.0,69.4,69.54,69.2,69.44,81764.0
2020-04-03 11:00:00,69.45,69.56,69.18,69.31,26490.0,69.45,69.56,69.18,69.31,26490.0
2020-04-03 11:10:00,69.31,69.37,68.95,69.07,24944.0,69.31,69.37,68.95,69.07,24944.0
2020-04-03 11:20:00,69.1,69.37,68.96,69.26,24432.0,69.1,69.37,68.96,69.26,24432.0
2020-04-03 11:30:00,69.25,69.44,69.04,69.23,28483.0,69.25,69.44,69.04,69.23,28483.0
2020-04-03 11:40:00,69.25,69.39,69.21,69.38,27466.0,69.25,69.39,69.21,69.38,27466.0
2020-04-03 11:50:00,69.4,69.88,69.34,69.75,21463.0,69.4,69.88,69.34,69.75,21463.0
2020-04-03 12:00:00,69.82,69.98,69.39,69.52,31093.0,69.82,69.98,69.39,69.52,31093.0
2020-04-03 12:10:00,69.52,69.56,69.18,69.19,58731.0,69.52,69.56,69.18,69.19,58731.0
2020-04-03 12:20:00,69.2,69.33,69.09,69.21,29822.0,69.2,69.33,69.09,69.21,29822.0
2020-04-03 12:30:00,69.21,69.27,69.01,69.15,27816.0,69.21,69.27,69.01,69.15,27816.0
2020-04-03 12:40:00,69.19,69.34,69.04,69.26,13754.0,69.19,69.34,69.04,69.26,13754.0
2020-04-03 12:50:00,69.23,69.46,69.23,69.38,12572.0,69.23,69.46,69.23,69.38,12572.0
2020-04-03 13:00:00,69.4,69.54,69.19,69.46,31049.0,69.4,69.54,69.19,69.46,31049.0
2020-04-03 13:10:00,69.45,69.49,69.3,69.45,19403.0,69.45,69.49,69.3,69.45,19403.0
2020-04-03 13:20:00,69.45,69.46,69.16,69.21,23316.0,69.45,69.46,69.16,69.21,23316.0
2020-04-03 13:30:00,69.19,69.28,69.03,69.06,27111.0,69.19,69.28,69.03,69.06,27111.0
2020-04-03 13:40:00,69.13,69.23,69.04,69.08,17534.0,69.13,69.23,69.04,69.08,17534.0
2020-04-03 13:50:00,69.12,69.12,68.94,69.02,22527.0,69.12,69.12,68.94,69.02,22527.0
2020-04-03 14:00:00,69.05,69.12,68.97,69.0,31063.0,69.05,69.12,68.97,69.0,31063.0
2020-04-03 14:10:00,69.0,69.06,68.85,68.92,23911.0,69.0,69.06,68.85,68.92,23911.0
2020-04-03 14:20:00,68.88,69.24,68.85,69.23,30743.0,68.88,69.24,68.85,69.23,30743.0
2020-04-03 14:30:00,69.16,69.33,69.13,69.22,17740.0,69.16,69.33,69.13,69.22,17740.0
2020-04-03 14:40:00,69.2,69.39,69.18,69.3,42525.0,69.2,69.39,69.18,69.3,42525.0
2020-04-03 14:50:00,69.35,69.6,69.27,69.55,30478.0,69.35,69.6,69.27,69.55,30478.0
2020-04-03 15:00:00,69.56,69.61,69.15,69.19,40962.0,69.56,69.61,69.15,69.19,40962.0
2020-04-03 15:10:00,69.22,69.27,69.0,69.13,51326.0,69.22,69.27,69.0,69.13,51326.0
2020-04-03 15:20:00,69.12,69.15,68.58,68.78,67011.0,69.12,69.15,68.58,68.78,67011.0
2020-04-03 15:30:00,68.79,69.04,68.67,68.67,71476.0,68.79,69.04,68.67,68.67,71476.0
2020-04-03 15:40:00,68.7,69.28,68.43,69.15,117173.0,68.7,69.28,68.43,69.15,117173.0
2020-04-03 15:50:00,69.2,70.47,69.19,70.26,330215.0,69.2,70.47,69.19,70.26,330215.0
2020-04-06 09:30:00,72.4,72.7,71.3,71.62,96370.0,72.4,72.7,71.3,71.62,96370.0
2020-04-06 09:40:00,71.56,72.84,71.44,72.4,50815.0,71.56,72.84,71.44,72.4,50815.0
2020-04-06 09:50:00,72.47,73.51,72.42,73.32,80936.0,72.47,73.51,72.42,73.32,80936.0
2020-04-06 10:00:00,73.31,74.49,73.08,74.33,66053.0,73.31,74.49,73.08,74.33,66053.0
2020-04-06 10:10:00,74.48,75.39,74.29,74.75,85963.0,74.48,75.39,74.29,74.75,85963.0
2020-04-06 10:20:00,74.8,75.34,74.42,74.62,71306.0,74.8,75.34,74.42,74.62,71306.0
2020-04-06 10:30:00,74.6,74.64,73.43,73.65,93856.0,74.6,74.64,73.43,73.65,93856.0
2020-04-06 10:40:00,73.59,73.64,73.08,73.34,55286.0,73.59,73.64,73.08,73.34,55286.0
2020-04-06 10:50:00,73.34,73.5,73.19,73.29,63095.0,73.34,73.5,73.19,73.29,63095.0
2020-04-06 11:00:00,73.25,73.47,73.01,73.35,172788.0,73.25,73.47,73.01,73.35,172788.0
2020-04-06 11:10:00,73.38,74.04,73.05,73.97,120741.0,73.38,74.04,73.05,73.97,120741.0
2020-04-06 11:20:00,73.96,74.26,73.84,73.95,46322.0,73.96,74.26,73.84,73.95,46322.0
2020-04-06 11:30:00,73.95,74.04,73.86,74.0,34624.0,73.95,74.04,73.86,74.0,34624.0
2020-04-06 11:40:00,73.98,74.43,73.89,74.33,130912.0,73.98,74.43,73.89,74.33,130912.0
2020-04-06 11:50:00,74.33,75.04,74.29,75.0,42890.0,74.33,75.04,74.29,75.0,42890.0
2020-04-06 12:00:00,75.03,75.07,74.83,74.85,18672.0,75.03,75.07,74.83,74.85,18672.0
2020-04-06 12:10:00,74.85,75.24,74.77,75.22,18975.0,74.85,75.24,74.77,75.22,18975.0
2020-04-06 12:20:00,75.21,75.79,75.19,75.51,60567.0,75.21,75.79,75.19,75.51,60567.0
2020-04-06 12:30:00,75.49,75.53,74.41,74.65,55958.0,75.49,75.53,74.41,74.65,55958.0
2020-04-06 12:40:00,74.64,75.11,74.47,75.05,23780.0,74.64,75.11,74.47,75.05,23780.0
2020-04-06 12:50:00,75.05,75.61,75.03,75.57,79949.0,75.05,75.61,75.03,75.57,79949.0
2020-04-06 13:00:00,75.61,75.7,75.31,75.57,23124.0,75.61,75.7,75.31,75.57,23124.0
2020-04-06 13:10:00,75.53,75.85,75.45,75.85,27062.0,75.53,75.85,75.45,75.85,27062.0
2020-04-06 13:20:00,75.88,76.31,75.84,76.05,101237.0,75.88,76.31,75.84,76.05,101237.0
2020-04-06 13:30:00,76.05,76.09,75.61,75.61,22572.0,76.05,76.09,75.61,75.61,22572.0
2020-04-06 13:40:00,75.6,75.78,75.6,75.73,18309.0,75.6,75.78,75.6,75.73,18309.0
2020-04-06 13:50:00,75.73,75.81,75.47,75.69,16297.0,75.73,75.81,75.47,75.69,16297.0
2020-04-06 14:00:00,75.7,75.99,75.17,75.22,31959.0,75.7,75.99,75.17,75.22,31959.0
2020-04-06 14:10:00,75.2,75.23,74.31,74.31,48917.0,75.2,75.23,74.31,74.31,48917.0
2020-04-06 14:20:00,74.3,75.05,74.3,75.04,38412.0,74.3,75.05,74.3,75.04,38412.0
2020-04-06 14:30:00,75.05,75.53,74.94,75.45,33861.0,75.05,75.53,74.94,75.45,33861.0
2020-04-06 14:40:00,75.39,75.56,75.22,75.54,29591.0,75.39,75.56,75.22,75.54,29591.0
2020-04-06 14:50:00,75.54,75.93,75.49,75.88,30289.0,75.54,75.93,75.49,75.88,30289.0
2020-04-06 15:00:00,75.88,76.41,75.6,76.3,57840.0,75.88,76.41,75.6,76.3,57840.0
2020-04-06 15:10:00,76.27,76.29,75.88,75.89,66261.0,76.27,76.29,75.88,75.89,66261.0
2020-04-06 15:20:00,75.9,76.35,75.76,76.3,49682.0,75.9,76.35,75.76,76.3,49682.0
2020-04-06 15:30:00,76.29,76.39,76.07,76.28,75281.0,76.29,76.39,76.07,76.28,75281.0
2020-04-06 15:40:00,76.27,76.35,75.69,75.86,79081.0,76.27,76.35,75.69,75.86,79081.0
2020-04-06 15:50:00,75.87,76.35,75.81,76.23,278414.0,75.87,76.35,75.81,76.23,278414.0
2020-04-07 09:30:00,78.04,79.78,78.0,78.26,130940.0,78.04,79.78,78.0,78.26,130940.0
2020-04-07 09:40:00,78.34,79.25,78.16,78.17,65808.0,78.34,79.25,78.16,78.17,65808.0
2020-04-07 09:50:00,78.14,79.26,78.11,78.98,60030.0,78.14,79.26,78.11,78.98,60030.0
2020-04-07 10:00:00,79.05,79.05,78.09,78.23,86387.0,79.05,79.05,78.09,78.23,86387.0
2020-04-07 10:10:00,78.26,78.64,77.38,77.87,119217.0,78.26,78.64,77.38,77.87,119217.0
2020-04-07 10:20:00,77.85,78.14,77.53,77.6,53469.0,77.85,78.14,77.53,77.6,53469.0
2020-04-07 10:30:00,77.6,78.0,77.34,77.54,73209.0,77.6,78.0,77.34,77.54,73209.0
2020-04-07 10:40:00,77.51,78.06,77.42,77.55,51048.0,77.51,78.06,77.42,77.55,51048.0
2020-04-07 10:50:00,77.54,77.82,77.5,77.57,42620.0,77.54,77.82,77.5,77.57,42620.0
2020-04-07 11:00:00,77.57,78.16,77.37,78.02,51627.0,77.57,78.16,77.37,78.02,51627.0
2020-04-07 11:10:00,78.2,78.5,78.11,78.42,38899.0,78.2,78.5,78.11,78.42,38899.0
2020-04-07 11:20:00,78.36,78.42,78.04,78.31,21194.0,78.36,78.42,78.04,78.31,21194.0
2020-04-07 11:30:00,78.27,78.81,78.13,78.81,45717.0,78.27,78.81,78.13,78.81,45717.0
2020-04-07 11:40:00,78.85,78.91,78.62,78.77,53146.0,78.85,78.91,78.62,78.77,53146.0
2020-04-07 11:50:00,78.8,78.83,78.3,78.54,28422.0,78.8,78.83,78.3,78.54,28422.0
2020-04-07 12:00:00,78.55,80.12,78.51,80.09,74631.0,78.55,80.12,78.51,80.09,74631.0
2020-04-07 12:10:00,79.99,80.08,79.36,79.67,63368.0,79.99,80.08,79.36,79.67,63368.0
2020-04-07 12:20:00,79.67,79.88,79.54,79.75,20622.0,79.67,79.88,79.54,79.75,20622.0
2020-04-07 12:30:00,79.72,79.77,79.34,79.46,15589.0,79.72,79.77,79.34,79.46,15589.0
2020-04-07 12:40:00,79.47,79.69,79.47,79.61,18365.0,79.47,79.69,79.47,79.61,18365.0
2020-04-07 12:50:00,79.62,79.68,79.32,79.38,18789.0,79.62,79.68,79.32,79.38,18789.0
2020-04-07 13:00:00,79.39,79.79,79.32,79.65,16519.0,79.39,79.79,79.32,79.65,16519.0
2020-04-07 13:10:00,79.61,79.68,78.94,78.94,36709.0,79.61,79.68,78.94,78.94,36709.0
2020-04-07 13:20:00,78.94,79.29,78.94,79.23,28635.0,78.94,79.29,78.94,79.23,28635.0
2020-04-07 13:30:00,79.26,79.27,78.69,78.72,21612.0,79.26,79.27,78.69,78.72,21612.0
2020-04-07 13:40:00,78.74,79.11,78.51,79.09,23893.0,78.74,79.11,78.51,79.09,23893.0
2020-04-07 13:50:00,79.08,79.14,78.71,78.74,36347.0,79.08,79.14,78.71,78.74,36347.0
2020-04-07 14:00:00,78.76,78.79,77.93,78.09,27492.0,78.76,78.79,77.93,78.09,27492.0
2020-04-07 14:10:00,78.04,78.16,77.21,77.25,41351.0,78.04,78.16,77.21,77.25,41351.0
2020-04-07 14:20:00,77.24,77.83,77.24,77.75,40218.0,77.24,77.83,77.24,77.75,40218.0
2020-04-07 14:30:00,77.69,77.96,77.23,77.35,15326.0,77.69,77.96,77.23,77.35,15326.0
2020-04-07 14:40:00,77.37,77.4,76.88,76.88,45723.0,77.37,77.4,76.88,76.88,45723.0
2020-04-07 14:50:00,76.85,76.91,76.54,76.75,47281.0,76.85,76.91,76.54,76.75,47281.0
2020-04-07 15:00:00,76.75,77.08,76.54,76.67,42451.0,76.75,77.08,76.54,76.67,42451.0
2020-04-07 15:10:00,76.67,77.03,76.31,76.34,35371.0,76.67,77.03,76.31,76.34,35371.0
2020-04-07 15:20:00,76.29,76.39,75.72,76.0,83062.0,76.29,76.39,75.72,76.0,83062.0
2020-04-07 15:30:00,76.04,76.59,75.86,76.5,79130.0,76.04,76.59,75.86,76.5,79130.0
2020-04-07 15:40:00,76.53,77.03,76.22,76.96,94273.0,76.53,77.03,76.22,76.96,94273.0
2020-04-07 15:50:00,76.99,77.04,76.05,76.23,280355.0,76.99,77.04,76.05,76.23,280355.0
2020-04-08 09:30:00,76.62,77.63,76.35,77.17,49168.0,76.62,77.63,76.35,77.17,49168.0
2020-04-08 09:40:00,77.17,77.82,76.97,77.69,45605.0,77.17,77.82,76.97,77.69,45605.0
2020-04-08 09:50:00,77.84,78.36,77.09,77.27,86537.0,77.84,78.36,77.09,77.27,86537.0
2020-04-08 10:00:00,77.27,78.2,77.15,77.43,33130.0,77.27,78.2,77.15,77.43,33130.0
2020-04-08 10:10:00,77.42,77.49,77.0,77.27,18219.0,77.42,77.49,77.0,77.27,18219.0
2020-04-08 10:20:00,77.26,77.81,76.99,77.74,21345.0,77.26,77.81,76.99,77.74,21345.0
2020-04-08 10:30:00,77.79,78.46,77.79,78.23,27236.0,77.79,78.46,77.79,78.23,27236.0
2020-04-08 10:40:00,78.24,78.42,77.77,78.18,45463.0,78.24,78.42,77.77,78.18,45463.0
2020-04-08 10:50:00,78.22,78.6,78.07,78.51,25027.0,78.22,78.6,78.07,78.51,25027.0
2020-04-08 11:00:00,78.5,79.13,78.5,79.09,31296.0,78.5,79.13,78.5,79.09,31296.0
2020-04-08 11:10:00,79.08,79.78,79.08,79.69,62238.0,79.08,79.78,79.08,79.69,62238.0
2020-04-08 11:20:00,79.74,79.74,78.99,79.14,30495.0,79.74,79.74,78.99,79.14,30495.0
2020-04-08 11:30:00,79.2,79.82,79.2,79.8,31770.0,79.2,79.82,79.2,79.8,31770.0
2020-04-08 11:40:00,79.77,80.15,79.66,79.9,33427.0,79.77,80.15,79.66,79.9,33427.0
2020-04-08 11:50:00,79.91,79.99,79.6,79.63,36821.0,79.91,79.99,79.6,79.63,36821.0
2020-04-08 12:00:00,79.65,79.74,79.24,79.65,51196.0,79.65,79.74,79.24,79.65,51196.0
2020-04-08 12:10:00,79.6,79.88,79.26,79.86,15089.0,79.6,79.88,79.26,79.86,15089.0
2020-04-08 12:20:00,79.84,80.12,79.76,80.12,27184.0,79.84,80.12,79.76,80.12,27184.0
2020-04-08 12:30:00,80.14,80.16,79.46,79.92,42162.0,80.14,80.16,79.46,79.92,42162.0
2020-04-08 12:40:00,79.89,80.23,79.84,79.98,20411.0,79.89,80.23,79.84,79.98,20411.0
2020-04-08 12:50:00,79.98,80.11,79.78,79.78,22725.0,79.98,80.11,79.78,79.78,22725.0
2020-04-08 13:00:00,79.78,79.89,79.51,79.87,22373.0,79.78,79.89,79.51,79.87,22373.0
2020-04-08 13:10:00,79.84,79.85,79.6,79.68,22278.0,79.84,79.85,79.6,79.68,22278.0
2020-04-08 13:20:00,79.66,79.84,79.48,79.8,38957.0,79.66,79.84,79.48,79.8,38957.0
2020-04-08 13:30:00,79.84,79.88,79.54,79.85,24396.0,79.84,79.88,79.54,79.85,24396.0
2020-04-08 13:40:00,79.86,79.92,79.63,79.63,21765.0,79.86,79.92,79.63,79.63,21765.0
2020-04-08 13:50:00,79.63,79.86,79.1,79.15,55741.0,79.63,79.86,79.1,79.15,55741.0
2020-04-08 14:00:00,79.17,79.47,79.1,79.47,14421.0,79.17,79.47,79.1,79.47,14421.0
2020-04-08 14:10:00,79.5,79.51,79.08,79.25,18563.0,79.5,79.51,79.08,79.25,18563.0
2020-04-08 14:20:00,79.31,80.22,79.24,80.17,37133.0,79.31,80.22,79.24,80.17,37133.0
2020-04-08 14:30:00,80.16,80.26,79.92,80.04,25306.0,80.16,80.26,79.92,80.04,25306.0
2020-04-08 14:40:00,80.05,80.16,79.92,79.97,25713.0,80.05,80.16,79.92,79.97,25713.0
2020-04-08 14:50:00,79.98,80.13,79.98,80.06,36074.0,79.98,80.13,79.98,80.06,36074.0
2020-04-08 15:00:00,80.06,80.3,79.99,80.07,77595.0,80.06,80.3,79.99,80.07,77595.0
2020-04-08 15:10:00,80.05,80.08,79.59,79.72,37034.0,80.05,80.08,79.59,79.72,37034.0
2020-04-08 15:20:00,79.7,79.71,79.26,79.37,56075.0,79.7,79.71,79.26,79.37,56075.0
2020-04-08 15:30:00,79.37,79.79,79.14,79.26,101377.0,79.37,79.79,79.14,79.26,101377.0
2020-04-08 15:40:00,79.22,79.25,78.88,79.02,96059.0,79.22,79.25,78.88,79.02,96059.0
2020-04-08 15:50:00,79.02,79.53,79.0,79.22,273122.0,79.02,79.53,79.0,79.22,273122.0
2020-04-09 09:30:00,79.58,80.08,79.32,79.93,72985.0,79.58,80.08,79.32,79.93,72985.0
2020-04-09 09:40:00,79.98,80.72,79.94,80.14,50631.0,79.98,80.72,79.94,80.14,50631.0
2020-04-09 09:50:00,80.14,80.37,79.46,79.79,56784.0,80.14,80.37,79.46,79.79,56784.0
2020-04-09 10:00:00,79.83,80.37,79.44,79.52,57481.0,79.83,80.37,79.44,79.52,57481.0
2020-04-09 10:10:00,79.52,79.83,78.77,78.8,81710.0,79.52,79.83,78.77,78.8,81710.0
2020-04-09 10:20:00,78.7,79.21,78.45,78.97,46014.0,78.7,79.21,78.45,78.97,46014.0
2020-04-09 10:30:00,79.02,79.26,78.68,79.26,40363.0,79.02,79.26,78.68,79.26,40363.0
2020-04-09 10:40:00,79.21,79.65,79.04,79.36,34177.0,79.21,79.65,79.04,79.36,34177.0
2020-04-09 10:50:00,79.41,79.47,79.04,79.17,22357.0,79.41,79.47,79.04,79.17,22357.0
2020-04-09 11:00:00,79.15,79.16,78.42,78.43,40349.0,79.15,79.16,78.42,78.43,40349.0
2020-04-09 11:10:00,78.46,78.64,78.14,78.59,36190.0,78.46,78.64,78.14,78.59,36190.0
2020-04-09 11:20:00,78.6,78.85,78.42,78.67,26550.0,78.6,78.85,78.42,78.67,26550.0
2020-04-09 11:30:00,78.66,78.76,78.35,78.7,22996.0,78.66,78.76,78.35,78.7,22996.0
2020-04-09 11:40:00,78.67,78.99,78.5,78.78,24151.0,78.67,78.99,78.5,78.78,24151.0
2020-04-09 11:50:00,78.81,79.01,78.73,78.98,22153.0,78.81,79.01,78.73,78.98,22153.0
2020-04-09 12:00:00,79.0,79.27,78.85,79.27,27825.0,79.0,79.27,78.85,79.27,27825.0
2020-04-09 12:10:00,79.33,79.48,79.16,79.48,13172.0,79.33,79.48,79.16,79.48,13172.0
2020-04-09 12:20:00,79.5,79.64,79.31,79.39,30682.0,79.5,79.64,79.31,79.39,30682.0
2020-04-09 12:30:00,79.43,79.72,79.43,79.62,25053.0,79.43,79.72,79.43,79.62,25053.0
2020-04-09 12:40:00,79.6,79.9,79.59,79.77,28641.0,79.6,79.9,79.59,79.77,28641.0
2020-04-09 12:50:00,79.77,79.83,79.41,79.41,29191.0,79.77,79.83,79.41,79.41,29191.0
2020-04-09 13:00:00,79.38,79.44,78.81,78.86,93152.0,79.38,79.44,78.81,78.86,93152.0
2020-04-09 13:10:00,78.89,79.0,78.78,78.99,16658.0,78.89,79.0,78.78,78.99,16658.0
2020-04-09 13:20:00,78.95,79.11,78.93,78.93,17748.0,78.95,79.11,78.93,78.93,17748.0
2020-04-09 13:30:00,79.02,79.12,78.61,78.67,21052.0,79.02,79.12,78.61,78.67,21052.0
2020-04-09 13:40:00,78.69,78.82,78.54,78.6,16174.0,78.69,78.82,78.54,78.6,16174.0
2020-04-09 13:50:00,78.62,78.78,78.5,78.69,14756.0,78.62,78.78,78.5,78.69,14756.0
2020-04-09 14:00:00,78.69,78.69,78.06,78.17,38119.0,78.69,78.69,78.06,78.17,38119.0
2020-04-09 14:10:00,78.16,78.28,77.73,77.88,25270.0,78.16,78.28,77.73,77.88,25270.0
2020-04-09 14:20:00,77.85,77.99,77.49,77.52,60534.0,77.85,77.99,77.49,77.52,60534.0
2020-04-09 14:30:00,77.53,77.9,77.46,77.8,50157.0,77.53,77.9,77.46,77.8,50157.0
2020-04-09 14:40:00,77.92,77.92,77.31,77.32,27511.0,77.92,77.92,77.31,77.32,27511.0
2020-04-09 14:50:00,77.38,77.45,76.97,77.34,21583.0,77.38,77.45,76.97,77.34,21583.0
2020-04-09 15:00:00,77.37,77.48,77.18,77.46,34044.0,77.37,77.48,77.18,77.46,34044.0
2020-04-09 15:10:00,77.48,77.72,77.41,77.5,44225.0,77.48,77.72,77.41,77.5,44225.0
2020-04-09 15:20:00,77.51,77.54,77.23,77.51,23194.0,77.51,77.54,77.23,77.51,23194.0
2020-04-09 15:30:00,77.55,77.72,77.43,77.72,51470.0,77.55,77.72,77.43,77.72,51470.0
2020-04-09 15:40:00,77.68,77.83,77.37,77.44,73810.0,77.68,77.83,77.37,77.44,73810.0
2020-04-09 15:50:00,77.46,77.68,77.11,77.55,217879.0,77.46,77.68,77.11,77.55,217879.0
2020-04-13 09:30:00,77.22,77.43,76.21,76.3,62683.0,77.22,77.43,76.21,76.3,62683.0
2020-04-13 09:40:00,76.39,76.8,75.57,76.12,59683.0,76.39,76.8,75.57,76.12,59683.0
2020-04-13 09:50:00,76.08,76.28,75.65,75.91,23442.0,76.08,76.28,75.65,75.91,23442.0
2020-04-13 10:00:00,75.8,76.52,75.8,75.95,25695.0,75.8,76.52,75.8,75.95,25695.0
2020-04-13 10:10:00,75.94,76.05,75.52,75.65,31184.0,75.94,76.05,75.52,75.65,31184.0
2020-04-13 10:20:00,75.63,75.83,75.1,75.78,58129.0,75.63,75.83,75.1,75.78,58129.0
2020-04-13 10:30:00,75.74,75.9,75.53,75.61,16160.0,75.74,75.9,75.53,75.61,16160.0
2020-04-13 10:40:00,75.58,75.78,75.38,75.62,17606.0,75.58,75.78,75.38,75.62,17606.0
2020-04-13 10:50:00,75.61,75.62,75.23,75.25,12696.0,75.61,75.62,75.23,75.25,12696.0
2020-04-13 11:00:00,75.27,75.28,75.07,75.09,25953.0,75.27,75.28,75.07,75.09,25953.0
2020-04-13 11:10:00,75.14,75.5,75.14,75.39,53675.0,75.14,75.5,75.14,75.39,53675.0
2020-04-13 11:20:00,75.37,75.66,75.27,75.54,108705.0,75.37,75.66,75.27,75.54,108705.0
2020-04-13 11:30:00,75.54,75.54,75.01,75.22,116594.0,75.54,75.54,75.01,75.22,116594.0
2020-04-13 11:40:00,75.22,75.74,75.15,75.63,27300.0,75.22,75.74,75.15,75.63,27300.0
2020-04-13 11:50:00,75.67,75.72,75.5,75.68,18178.0,75.67,75.72,75.5,75.68,18178.0
2020-04-13 12:00:00,75.69,76.52,75.66,76.06,24207.0,75.69,76.52,75.66,76.06,24207.0
2020-04-13 12:10:00,76.11,76.14,75.99,76.1,20302.0,76.11,76.14,75.99,76.1,20302.0
2020-04-13 12:20:00,76.13,76.13,75.88,75.91,60695.0,76.13,76.13,75.88,75.91,60695.0
2020-04-13 12:30:00,75.93,75.93,75.52,75.6,17180.0,75.93,75.93,75.52,75.6,17180.0
2020-04-13 12:40:00,75.63,76.01,75.6,76.0,19893.0,75.63,76.01,75.6,76.0,19893.0
2020-04-13 12:50:00,75.99,75.99,75.58,75.68,13663.0,75.99,75.99,75.58,75.68,13663.0
2020-04-13 13:00:00,75.69,75.69,75.33,75.65,35470.0,75.69,75.69,75.33,75.65,35470.0
2020-04-13 13:10:00,75.67,75.75,75.6,75.64,15359.0,75.67,75.75,75.6,75.64,15359.0
2020-04-13 13:20:00,75.64,75.69,75.47,75.53,21946.0,75.64,75.69,75.47,75.53,21946.0
2020-04-13 13:30:00,75.49,75.89,75.49,75.83,23916.0,75.49,75.89,75.49,75.83,23916.0
2020-04-13 13:40:00,75.82,76.07,75.81,75.92,24962.0,75.82,76.07,75.81,75.92,24962.0
2020-04-13 13:50:00,75.94,76.07,75.82,75.9,21672.0,75.94,76.07,75.82,75.9,21672.0
2020-04-13 14:00:00,75.95,75.95,75.67,75.75,18786.0,75.95,75.95,75.67,75.75,18786.0
2020-04-13 14:10:00,75.75,75.81,75.48,75.77,22797.0,75.75,75.81,75.48,75.77,22797.0
2020-04-13 14:20:00,75.75,75.75,75.55,75.63,11629.0,75.75,75.75,75.55,75.63,11629.0
2020-04-13 14:30:00,75.67,75.93,75.62,75.74,15868.0,75.67,75.93,75.62,75.74,15868.0
2020-04-13 14:40:00,75.78,75.78,75.46,75.63,27262.0,75.78,75.78,75.46,75.63,27262.0
2020-04-13 14:50:00,75.63,75.69,75.48,75.59,146935.0,75.63,75.69,75.48,75.59,146935.0
2020-04-13 15:00:00,75.59,75.63,75.41,75.49,37659.0,75.59,75.63,75.41,75.49,37659.0
2020-04-13 15:10:00,75.49,75.99,75.49,75.83,95540.0,75.49,75.99,75.49,75.83,95540.0
2020-04-13 15:20:00,75.86,75.97,75.73,75.86,55884.0,75.86,75.97,75.73,75.86,55884.0
2020-04-13 15:30:00,75.85,76.1,75.81,76.07,74453.0,75.85,76.1,75.81,76.07,74453.0
2020-04-13 15:40:00,76.09,76.46,76.07,76.4,51389.0,76.09,76.46,76.07,76.4,51389.0
2020-04-13 15:50:00,76.37,76.6,75.84,76.13,324564.0,76.37,76.6,75.84,76.13,324564.0
2020-04-14 09:30:00,77.13,77.98,77.02,77.67,76370.0,77.13,77.98,77.02,77.67,76370.0
2020-04-14 09:40:00,77.61,78.04,77.51,77.85,38387.0,77.61,78.04,77.51,77.85,38387.0
2020-04-14 09:50:00,77.92,78.66,77.89,78.44,62413.0,77.92,78.66,77.89,78.44,62413.0
2020-04-14 10:00:00,78.47,78.53,78.22,78.4,32881.0,78.47,78.53,78.22,78.4,32881.0
2020-04-14 10:10:00,78.42,78.68,78.34,78.58,34135.0,78.42,78.68,78.34,78.58,34135.0
2020-04-14 10:20:00,78.57,78.6,78.34,78.52,32523.0,78.57,78.6,78.34,78.52,32523.0
2020-04-14 10:30:00,78.56,78.56,78.26,78.39,18148.0,78.56,78.56,78.26,78.39,18148.0
2020-04-14 10:40:00,78.4,78.56,78.26,78.42,29002.0,78.4,78.56,78.26,78.42,29002.0
2020-04-14 10:50:00,78.47,78.77,78.38,78.58,27041.0,78.47,78.77,78.38,78.58,27041.0
2020-04-14 11:00:00,78.64,78.69,78.33,78.37,24882.0,78.64,78.69,78.33,78.37,24882.0
2020-04-14 11:10:00,78.38,78.4,77.94,78.23,31722.0,78.38,78.4,77.94,78.23,31722.0
2020-04-14 11:20:00,78.21,78.81,78.16,78.78,23224.0,78.21,78.81,78.16,78.78,23224.0
2020-04-14 11:30:00,78.76,79.4,78.75,79.37,37171.0,78.76,79.4,78.75,79.37,37171.0
2020-04-14 11:40:00,79.37,79.66,79.26,79.33,55452.0,79.37,79.66,79.26,79.33,55452.0
2020-04-14 11:50:00,79.34,79.58,79.34,79.39,20805.0,79.34,79.58,79.34,79.39,20805.0
2020-04-14 12:00:00,79.38,80.0,79.37,79.87,41868.0,79.38,80.0,79.37,79.87,41868.0
2020-04-14 12:10:00,79.86,80.17,79.59,80.14,63104.0,79.86,80.17,79.59,80.14,63104.0
2020-04-14 12:20:00,80.14,80.22,79.8,79.92,29026.0,80.14,80.22,79.8,79.92,29026.0
2020-04-14 12:30:00,79.92,79.99,79.59,79.59,24091.0,79.92,79.99,79.59,79.59,24091.0
2020-04-14 12:40:00,79.64,79.84,79.48,79.58,21717.0,79.64,79.84,79.48,79.58,21717.0
2020-04-14 12:50:00,79.61,79.63,79.31,79.43,14487.0,79.61,79.63,79.31,79.43,14487.0
2020-04-14 13:00:00,79.43,79.44,79.17,79.26,20207.0,79.43,79.44,79.17,79.26,20207.0
2020-04-14 13:10:00,79.27,79.79,79.24,79.79,22336.0,79.27,79.79,79.24,79.79,22336.0
2020-04-14 13:20:00,79.71,79.91,79.69,79.69,82092.0,79.71,79.91,79.69,79.69,82092.0
2020-04-14 13:30:00,79.68,80.19,79.67,80.03,39875.0,79.68,80.19,79.67,80.03,39875.0
2020-04-14 13:40:00,80.04,80.23,79.89,80.18,36299.0,80.04,80.23,79.89,80.18,36299.0
2020-04-14 13:50:00,80.2,80.43,79.96,80.0,21421.0,80.2,80.43,79.96,80.0,21421.0
2020-04-14 14:00:00,79.98,79.99,79.28,79.43,30487.0,79.98,79.99,79.28,79.43,30487.0
2020-04-14 14:10:00,79.46,79.75,79.46,79.71,24199.0,79.46,79.75,79.46,79.71,24199.0
2020-04-14 14:20:00,79.7,79.87,79.67,79.7,19213.0,79.7,79.87,79.67,79.7,19213.0
2020-04-14 14:30:00,79.75,79.88,79.62,79.82,15035.0,79.75,79.88,79.62,79.82,15035.0
2020-04-14 14:40:00,79.83,80.05,79.76,79.88,23272.0,79.83,80.05,79.76,79.88,23272.0
2020-04-14 14:50:00,79.92,80.12,79.83,79.96,24994.0,79.92,80.12,79.83,79.96,24994.0
2020-04-14 15:00:00,79.98,80.06,79.77,79.8,29458.0,79.98,80.06,79.77,79.8,29458.0
2020-04-14 15:10:00,79.85,79.86,79.05,79.18,54134.0,79.85,79.86,79.05,79.18,54134.0
2020-04-14 15:20:00,79.21,79.47,79.03,79.22,117568.0,79.21,79.47,79.03,79.22,117568.0
2020-04-14 15:30:00,79.2,79.88,79.15,79.86,76824.0,79.2,79.88,79.15,79.86,76824.0
2020-04-14 15:40:00,79.86,79.95,79.45,79.84,62091.0,79.86,79.95,79.45,79.84,62091.0
2020-04-14 15:50:00,79.81,80.09,79.64,79.89,164094.0,79.81,80.09,79.64,79.89,164094.0
2020-04-15 09:30:00,78.51,78.55,77.7,78.29,40379.0,78.51,78.55,77.7,78.29,40379.0
2020-04-15 09:40:00,78.26,78.27,77.57,77.66,13863.0,78.26,78.27,77.57,77.66,13863.0
2020-04-15 09:50:00,77.7,78.07,77.5,77.56,24708.0,77.7,78.07,77.5,77.56,24708.0
2020-04-15 10:00:00,77.52,78.29,77.34,78.05,26998.0,77.52,78.29,77.34,78.05,26998.0
2020-04-15 10:10:00,78.09,78.53,77.8,77.95,26517.0,78.09,78.53,77.8,77.95,26517.0
2020-04-15 10:20:00,77.97,78.33,77.97,78.05,15669.0,77.97,78.33,77.97,78.05,15669.0
2020-04-15 10:30:00,78.01,78.18,77.84,77.9,14128.0,78.01,78.18,77.84,77.9,14128.0
2020-04-15 10:40:00,77.92,78.11,77.81,78.0,16561.0,77.92,78.11,77.81,78.0,16561.0
2020-04-15 10:50:00,77.99,78.26,77.9,78.13,13886.0,77.99,78.26,77.9,78.13,13886.0
2020-04-15 11:00:00,78.2,78.26,77.9,78.03,15386.0,78.2,78.26,77.9,78.03,15386.0
2020-04-15 11:10:00,78.06,78.18,77.82,77.82,12265.0,78.06,78.18,77.82,77.82,12265.0
2020-04-15 11:20:00,77.81,77.81,77.2,77.2,22780.0,77.81,77.81,77.2,77.2,22780.0
2020-04-15 11:30:00,77.17,77.35,77.07,77.08,15245.0,77.17,77.35,77.07,77.08,15245.0
2020-04-15 11:40:00,77.06,77.1,76.58,76.65,30894.0,77.06,77.1,76.58,76.65,30894.0
2020-04-15 11:50:00,76.67,77.12,76.58,77.07,25731.0,76.67,77.12,76.58,77.07,25731.0
2020-04-15 12:00:00,77.09,77.6,77.07,77.54,18936.0,77.09,77.6,77.07,77.54,18936.0
2020-04-15 12:10:00,77.55,77.58,77.36,77.45,19585.0,77.55,77.58,77.36,77.45,19585.0
2020-04-15 12:20:00,77.47,78.05,77.47,78.02,37424.0,77.47,78.05,77.47,78.02,37424.0
2020-04-15 12:30:00,78.05,78.07,77.8,78.0,16439.0,78.05,78.07,77.8,78.0,16439.0
2020-04-15 12:40:00,78.0,78.27,77.96,78.09,15905.0,78.0,78.27,77.96,78.09,15905.0
2020-04-15 12:50:00,78.11,78.2,77.73,77.75,15349.0,78.11,78.2,77.73,77.75,15349.0
2020-04-15 13:00:00,77.72,77.84,77.6,77.72,23284.0,77.72,77.84,77.6,77.72,23284.0
2020-04-15 13:10:00,77.74,77.91,77.67,77.69,20419.0,77.74,77.91,77.67,77.69,20419.0
2020-04-15 13:20:00,77.73,77.77,77.57,77.69,13481.0,77.73,77.77,77.57,77.69,13481.0
2020-04-15 13:30:00,77.69,77.71,77.35,77.35,15345.0,77.69,77.71,77.35,77.35,15345.0
2020-04-15 13:40:00,77.36,77.59,77.34,77.59,17114.0,77.36,77.59,77.34,77.59,17114.0
2020-04-15 13:50:00,77.61,77.63,77.49,77.5,15251.0,77.61,77.63,77.49,77.5,15251.0
2020-04-15 14:00:00,77.52,77.8,77.49,77.76,33296.0,77.52,77.8,77.49,77.76,33296.0
2020-04-15 14:10:00,77.8,77.98,77.68,77.81,70623.0,77.8,77.98,77.68,77.81,70623.0
2020-04-15 14:20:00,77.81,78.25,77.66,78.25,100333.0,77.81,78.25,77.66,78.25,100333.0
2020-04-15 14:30:00,78.25,78.42,78.14,78.39,34584.0,78.25,78.42,78.14,78.39,34584.0
2020-04-15 14:40:00,78.36,78.37,78.1,78.15,20835.0,78.36,78.37,78.1,78.15,20835.0
2020-04-15 14:50:00,78.13,78.43,77.96,78.42,38909.0,78.13,78.43,77.96,78.42,38909.0
2020-04-15 15:00:00,78.4,78.61,78.18,78.2,31658.0,78.4,78.61,78.18,78.2,31658.0
2020-04-15 15:10:00,78.22,78.33,78.09,78.28,19784.0,78.22,78.33,78.09,78.28,19784.0
2020-04-15 15:20:00,78.26,78.29,77.82,77.97,23241.0,78.26,78.29,77.82,77.97,23241.0
2020-04-15 15:30:00,77.92,78.02,77.78,77.95,38549.0,77.92,78.02,77.78,77.95,38549.0
2020-04-15 15:40:00,77.91,78.09,77.79,78.02,38873.0,77.91,78.09,77.79,78.02,38873.0
2020-04-15 15:50:00,78.04,78.23,77.9,78.08,172242.0,78.04,78.23,77.9,78.08,172242.0
2020-04-16 09:30:00,77.68,79.11,77.67,79.11,94679.0,77.68,79.11,77.67,79.11,94679.0
2020-04-16 09:40:00,79.2,79.52,78.85,79.1,25749.0,79.2,79.52,78.85,79.1,25749.0
2020-04-16 09:50:00,79.09,79.45,79.09,79.36,23405.0,79.09,79.45,79.09,79.36,23405.0
2020-04-16 10:00:00,79.36,79.42,79.0,79.24,25564.0,79.36,79.42,79.0,79.24,25564.0
2020-04-16 10:10:00,79.22,79.24,78.73,78.87,22316.0,79.22,79.24,78.73,78.87,22316.0
2020-04-16 10:20:00,78.87,79.23,78.81,79.21,32304.0,78.87,79.23,78.81,79.21,32304.0
2020-04-16 10:30:00,79.18,79.68,79.13,79.44,38662.0,79.18,79.68,79.13,79.44,38662.0
2020-04-16 10:40:00,79.41,79.82,79.38,79.7,54595.0,79.41,79.82,79.38,79.7,54595.0
2020-04-16 10:50:00,79.66,79.9,79.51,79.9,34743.0,79.66,79.9,79.51,79.9,34743.0
2020-04-16 11:00:00,79.88,80.55,79.88,80.33,33770.0,79.88,80.55,79.88,80.33,33770.0
2020-04-16 11:10:00,80.34,81.22,80.34,81.19,65197.0,80.34,81.22,80.34,81.19,65197.0
2020-04-16 11:20:00,81.19,81.47,81.11,81.24,88844.0,81.19,81.47,81.11,81.24,88844.0
2020-04-16 11:30:00,81.22,81.33,80.82,81.11,51058.0,81.22,81.33,80.82,81.11,51058.0
2020-04-16 11:40:00,81.09,81.33,80.96,81.18,25689.0,81.09,81.33,80.96,81.18,25689.0
2020-04-16 11:50:00,81.21,82.19,81.18,82.04,81881.0,81.21,82.19,81.18,82.04,81881.0
2020-04-16 12:00:00,82.06,82.13,81.43,81.47,64949.0,82.06,82.13,81.43,81.47,64949.0
2020-04-16 12:10:00,81.4,81.42,80.7,80.73,26478.0,81.4,81.42,80.7,80.73,26478.0
2020-04-16 12:20:00,80.71,80.8,80.46,80.58,32700.0,80.71,80.8,80.46,80.58,32700.0
2020-04-16 12:30:00,80.47,80.47,80.02,80.23,27396.0,80.47,80.47,80.02,80.23,27396.0
2020-04-16 12:40:00,80.18,80.56,80.14,80.45,19689.0,80.18,80.56,80.14,80.45,19689.0
2020-04-16 12:50:00,80.48,80.62,80.37,80.53,12965.0,80.48,80.62,80.37,80.53,12965.0
2020-04-16 13:00:00,80.6,80.71,80.48,80.62,17584.0,80.6,80.71,80.48,80.62,17584.0
2020-04-16 13:10:00,80.55,80.7,80.5,80.59,17842.0,80.55,80.7,80.5,80.59,17842.0
2020-04-16 13:20:00,80.59,80.65,80.39,80.62,11880.0,80.59,80.65,80.39,80.62,11880.0
2020-04-16 13:30:00,80.58,80.8,80.53,80.68,15524.0,80.58,80.8,80.53,80.68,15524.0
2020-04-16 13:40:00,80.69,80.94,80.65,80.75,15886.0,80.69,80.94,80.65,80.75,15886.0
2020-04-16 13:50:00,80.8,80.8,80.31,80.43,24322.0,80.8,80.8,80.31,80.43,24322.0
2020-04-16 14:00:00,80.4,80.41,80.1,80.41,35783.0,80.4,80.41,80.1,80.41,35783.0
2020-04-16 14:10:00,80.37,80.74,80.31,80.57,38146.0,80.37,80.74,80.31,80.57,38146.0
2020-04-16 14:20:00,80.56,80.61,80.33,80.56,30194.0,80.56,80.61,80.33,80.56,30194.0
2020-04-16 14:30:00,80.57,80.67,80.36,80.51,29961.0,80.57,80.67,80.36,80.51,29961.0
2020-04-16 14:40:00,80.56,80.67,80.32,80.32,19052.0,80.56,80.67,80.32,80.32,19052.0
2020-04-16 14:50:00,80.34,80.5,80.24,80.43,20943.0,80.34,80.5,80.24,80.43,20943.0
2020-04-16 15:00:00,80.39,80.63,80.25,80.26,37898.0,80.39,80.63,80.25,80.26,37898.0
2020-04-16 15:10:00,80.29,80.43,80.11,80.34,21581.0,80.29,80.43,80.11,80.34,21581.0
2020-04-16 15:20:00,80.33,80.48,80.14,80.17,48552.0,80.33,80.48,80.14,80.17,48552.0
2020-04-16 15:30:00,80.15,80.45,80.05,80.44,54036.0,80.15,80.45,80.05,80.44,54036.0
2020-04-16 15:40:00,80.47,80.55,80.22,80.23,44507.0,80.47,80.55,80.22,80.23,44507.0
2020-04-16 15:50:00,80.27,80.67,80.2,80.43,134603.0,80.27,80.67,80.2,80.43,134603.0
2020-04-17 09:30:00,81.82,81.84,80.33,81.04,180697.0,81.82,81.84,80.33,81.04,180697.0
2020-04-17 09:40:00,80.82,80.93,80.21,80.84,85539.0,80.82,80.93,80.21,80.84,85539.0
2020-04-17 09:50:00,80.83,81.21,80.76,81.21,73083.0,80.83,81.21,80.76,81.21,73083.0
2020-04-17 10:00:00,81.23,81.4,80.67,81.04,38622.0,81.23,81.4,80.67,81.04,38622.0
2020-04-17 10:10:00,81.05,81.1,79.56,79.67,81305.0,81.05,81.1,79.56,79.67,81305.0
2020-04-17 10:20:00,79.65,80.08,79.46,79.98,34425.0,79.65,80.08,79.46,79.98,34425.0
2020-04-17 10:30:00,79.94,80.03,79.56,79.65,22270.0,79.94,80.03,79.56,79.65,22270.0
2020-04-17 10:40:00,79.62,79.99,79.29,79.34,22108.0,79.62,79.99,79.29,79.34,22108.0
2020-04-17 10:50:00,79.31,79.62,79.3,79.6,31727.0,79.31,79.62,79.3,79.6,31727.0
2020-04-17 11:00:00,79.49,79.81,79.46,79.63,17192.0,79.49,79.81,79.46,79.63,17192.0
2020-04-17 11:10:00,79.6,79.63,79.26,79.37,25395.0,79.6,79.63,79.26,79.37,25395.0
2020-04-17 11:20:00,79.37,79.8,79.32,79.56,12624.0,79.37,79.8,79.32,79.56,12624.0
2020-04-17 11:30:00,79.57,79.94,79.57,79.78,77408.0,79.57,79.94,79.57,79.78,77408.0
2020-04-17 11:40:00,79.81,79.85,79.34,79.41,31356.0,79.81,79.85,79.34,79.41,31356.0
2020-04-17 11:50:00,79.41,79.62,79.32,79.45,16539.0,79.41,79.62,79.32,79.45,16539.0
2020-04-17 12:00:00,79.47,79.81,79.33,79.72,29471.0,79.47,79.81,79.33,79.72,29471.0
2020-04-17 12:10:00,79.77,80.22,79.68,80.22,40489.0,79.77,80.22,79.68,80.22,40489.0
2020-04-17 12:20:00,80.19,80.2,79.67,79.92,48779.0,80.19,80.2,79.67,79.92,48779.0
2020-04-17 12:30:00,79.87,80.19,79.76,80.19,16687.0,79.87,80.19,79.76,80.19,16687.0
2020-04-17 12:40:00,80.2,80.22,79.96,80.19,42037.0,80.2,80.22,79.96,80.19,42037.0
2020-04-17 12:50:00,80.22,80.32,80.12,80.16,17469.0,80.22,80.32,80.12,80.16,17469.0
2020-04-17 13:00:00,80.12,80.18,80.04,80.07,14055.0,80.12,80.18,80.04,80.07,14055.0
2020-04-17 13:10:00,80.08,80.45,80.06,80.41,21344.0,80.08,80.45,80.06,80.41,21344.0
2020-04-17 13:20:00,80.39,80.44,80.21,80.42,12200.0,80.39,80.44,80.21,80.42,12200.0
2020-04-17 13:30:00,80.43,80.66,80.41,80.63,23499.0,80.43,80.66,80.41,80.63,23499.0
2020-04-17 13:40:00,80.64,80.83,80.49,80.49,22324.0,80.64,80.83,80.49,80.49,22324.0
2020-04-17 13:50:00,80.43,80.82,80.43,80.8,22815.0,80.43,80.82,80.43,80.8,22815.0
2020-04-17 14:00:00,80.79,80.94,80.56,80.86,35898.0,80.79,80.94,80.56,80.86,35898.0
2020-04-17 14:10:00,80.87,80.98,80.67,80.77,31477.0,80.87,80.98,80.67,80.77,31477.0
2020-04-17 14:20:00,80.74,80.88,80.65,80.76,18495.0,80.74,80.88,80.65,80.76,18495.0
2020-04-17 14:30:00,80.73,80.73,80.42,80.49,25101.0,80.73,80.73,80.42,80.49,25101.0
2020-04-17 14:40:00,80.45,80.69,80.33,80.65,28375.0,80.45,80.69,80.33,80.65,28375.0
2020-04-17 14:50:00,80.66,80.67,80.34,80.48,33926.0,80.66,80.67,80.34,80.48,33926.0
2020-04-17 15:00:00,80.48,80.56,80.37,80.56,31044.0,80.48,80.56,80.37,80.56,31044.0
2020-04-17 15:10:00,80.56,80.66,80.52,80.65,34170.0,80.56,80.66,80.52,80.65,34170.0
2020-04-17 15:20:00,80.66,81.07,80.55,81.04,50931.0,80.66,81.07,80.55,81.04,50931.0
2020-04-17 15:30:00,81.06,81.18,80.72,80.9,92713.0,81.06,81.18,80.72,80.9,92713.0
2020-04-17 15:40:00,80.94,81.54,80.9,81.39,125440.0,80.94,81.54,80.9,81.39,125440.0
2020-04-17 15:50:00,81.44,81.97,81.44,81.73,327593.0,81.44,81.97,81.44,81.73,327593.0
2020-04-20 09:30:00,80.24,80.82,79.84,80.01,78182.0,80.24,80.82,79.84,80.01,78182.0
2020-04-20 09:40:00,80.0,80.85,80.0,80.1,53303.0,80.0,80.85,80.0,80.1,53303.0
2020-04-20 09:50:00,80.1,80.27,79.71,79.96,41663.0,80.1,80.27,79.71,79.96,41663.0
2020-04-20 10:00:00,79.89,79.89,79.58,79.76,38723.0,79.89,79.89,79.58,79.76,38723.0
2020-04-20 10:10:00,79.76,79.81,79.39,79.48,26547.0,79.76,79.81,79.39,79.48,26547.0
2020-04-20 10:20:00,79.48,79.94,79.1,79.86,42855.0,79.48,79.94,79.1,79.86,42855.0
2020-04-20 10:30:00,79.83,79.95,79.58,79.59,20102.0,79.83,79.95,79.58,79.59,20102.0
2020-04-20 10:40:00,79.6,80.01,79.45,79.85,26860.0,79.6,80.01,79.45,79.85,26860.0
2020-04-20 10:50:00,79.86,80.31,79.78,80.24,35218.0,79.86,80.31,79.78,80.24,35218.0
2020-04-20 11:00:00,80.24,80.67,80.2,80.67,15971.0,80.24,80.67,80.2,80.67,15971.0
2020-04-20 11:10:00,80.66,80.69,80.2,80.42,47136.0,80.66,80.69,80.2,80.42,47136.0
2020-04-20 11:20:00,80.44,80.62,80.33,80.62,19200.0,80.44,80.62,80.33,80.62,19200.0
2020-04-20 11:30:00,80.56,80.73,80.48,80.65,12558.0,80.56,80.73,80.48,80.65,12558.0
2020-04-20 11:40:00,80.66,80.77,80.52,80.54,12525.0,80.66,80.77,80.52,80.54,12525.0
2020-04-20 11:50:00,80.51,80.66,80.42,80.64,15936.0,80.51,80.66,80.42,80.64,15936.0
2020-04-20 12:00:00,80.65,80.68,80.49,80.55,14704.0,80.65,80.68,80.49,80.55,14704.0
2020-04-20 12:10:00,80.55,80.57,80.38,80.51,17501.0,80.55,80.57,80.38,80.51,17501.0
2020-04-20 12:20:00,80.5,80.62,80.35,80.47,28507.0,80.5,80.62,80.35,80.47,28507.0
2020-04-20 12:30:00,80.45,80.64,80.44,80.58,15358.0,80.45,80.64,80.44,80.58,15358.0
2020-04-20 12:40:00,80.6,80.8,80.56,80.8,20212.0,80.6,80.8,80.56,80.8,20212.0
2020-04-20 12:50:00,80.78,80.78,80.4,80.42,13294.0,80.78,80.78,80.4,80.42,13294.0
2020-04-20 13:00:00,80.45,80.45,80.15,80.22,14704.0,80.45,80.45,80.15,80.22,14704.0
2020-04-20 13:10:00,80.16,80.26,80.01,80.08,12492.0,80.16,80.26,80.01,80.08,12492.0
2020-04-20 13:20:00,80.06,80.06,79.75,79.9,25914.0,80.06,80.06,79.75,79.9,25914.0
2020-04-20 13:30:00,79.95,80.16,79.89,80.14,7283.0,79.95,80.16,79.89,80.14,7283.0
2020-04-20 13:40:00,80.12,80.34,80.12,80.2,13245.0,80.12,80.34,80.12,80.2,13245.0
2020-04-20 13:50:00,80.23,80.46,80.2,80.27,15639.0,80.23,80.46,80.2,80.27,15639.0
2020-04-20 14:00:00,80.26,80.42,80.23,80.39,9013.0,80.26,80.42,80.23,80.39,9013.0
2020-04-20 14:10:00,80.39,80.4,79.94,79.94,18775.0,80.39,80.4,79.94,79.94,18775.0
2020-04-20 14:20:00,79.98,80.0,79.68,79.7,22144.0,79.98,80.0,79.68,79.7,22144.0
2020-04-20 14:30:00,79.74,79.94,79.66,79.81,29818.0,79.74,79.94,79.66,79.81,29818.0
2020-04-20 14:40:00,79.89,79.89,79.6,79.82,63250.0,79.89,79.89,79.6,79.82,63250.0
2020-04-20 14:50:00,79.81,79.81,79.27,79.33,41933.0,79.81,79.81,79.27,79.33,41933.0
2020-04-20 15:00:00,79.35,79.58,79.16,79.43,36358.0,79.35,79.58,79.16,79.43,36358.0
2020-04-20 15:10:00,79.5,79.64,79.39,79.39,30674.0,79.5,79.64,79.39,79.39,30674.0
2020-04-20 15:20:00,79.39,79.53,79.33,79.48,35466.0,79.39,79.53,79.33,79.48,35466.0
2020-04-20 15:30:00,79.49,79.61,79.36,79.37,40267.0,79.49,79.61,79.36,79.37,40267.0
2020-04-20 15:40:00,79.43,79.48,79.25,79.29,40527.0,79.43,79.48,79.25,79.29,40527.0
2020-04-20 15:50:00,79.33,79.35,79.0,79.2,146144.0,79.33,79.35,79.0,79.2,146144.0
2020-04-21 09:30:00,77.98,78.21,76.76,76.77,84837.0,77.98,78.21,76.76,76.77,84837.0
2020-04-21 09:40:00,76.77,77.26,76.69,77.0,50192.0,76.77,77.26,76.69,77.0,50192.0
2020-04-21 09:50:00,77.03,77.28,76.83,77.2,59671.0,77.03,77.28,76.83,77.2,59671.0
2020-04-21 10:00:00,77.16,77.28,77.0,77.09,43206.0,77.16,77.28,77.0,77.09,43206.0
2020-04-21 10:10:00,77.06,77.42,77.05,77.12,59001.0,77.06,77.42,77.05,77.12,59001.0
2020-04-21 10:20:00,77.15,77.35,77.06,77.18,32455.0,77.15,77.35,77.06,77.18,32455.0
2020-04-21 10:30:00,77.17,77.47,77.06,77.44,34735.0,77.17,77.47,77.06,77.44,34735.0
2020-04-21 10:40:00,77.4,77.52,77.06,77.06,28083.0,77.4,77.52,77.06,77.06,28083.0
2020-04-21 10:50:00,77.11,77.31,76.87,77.09,43938.0,77.11,77.31,76.87,77.09,43938.0
2020-04-21 11:00:00,77.01,77.16,76.85,77.03,51624.0,77.01,77.16,76.85,77.03,51624.0
2020-04-21 11:10:00,77.01,77.05,76.52,76.67,23865.0,77.01,77.05,76.52,76.67,23865.0
2020-04-21 11:20:00,76.7,77.08,76.7,76.85,32624.0,76.7,77.08,76.7,76.85,32624.0
2020-04-21 11:30:00,76.89,77.17,76.8,76.97,34713.0,76.89,77.17,76.8,76.97,34713.0
2020-04-21 11:40:00,76.94,76.98,76.49,76.61,25775.0,76.94,76.98,76.49,76.61,25775.0
2020-04-21 11:50:00,76.57,76.83,76.47,76.73,86419.0,76.57,76.83,76.47,76.73,86419.0
2020-04-21 12:00:00,76.7,76.8,76.49,76.77,55995.0,76.7,76.8,76.49,76.77,55995.0
2020-04-21 12:10:00,76.8,77.0,76.77,76.94,48775.0,76.8,77.0,76.77,76.94,48775.0
2020-04-21 12:20:00,76.93,77.15,76.92,77.1,38924.0,76.93,77.15,76.92,77.1,38924.0
2020-04-21 12:30:00,77.1,77.13,76.99,77.06,22161.0,77.1,77.13,76.99,77.06,22161.0
2020-04-21 12:40:00,77.07,77.26,77.01,77.2,17288.0,77.07,77.26,77.01,77.2,17288.0
2020-04-21 12:50:00,77.23,77.51,77.23,77.47,13163.0,77.23,77.51,77.23,77.47,13163.0
2020-04-21 13:00:00,77.45,77.69,77.44,77.69,78927.0,77.45,77.69,77.44,77.69,78927.0
2020-04-21 13:10:00,77.66,77.87,77.65,77.85,19878.0,77.66,77.87,77.65,77.85,19878.0
2020-04-21 13:20:00,77.89,78.13,77.89,78.09,38835.0,77.89,78.13,77.89,78.09,38835.0
2020-04-21 13:30:00,78.1,78.55,78.01,78.55,28126.0,78.1,78.55,78.01,78.55,28126.0
2020-04-21 13:40:00,78.53,78.72,78.29,78.34,66488.0,78.53,78.72,78.29,78.34,66488.0
2020-04-21 13:50:00,78.35,78.41,78.14,78.21,38440.0,78.35,78.41,78.14,78.21,38440.0
2020-04-21 14:00:00,78.19,78.19,77.91,78.07,15276.0,78.19,78.19,77.91,78.07,15276.0
2020-04-21 14:10:00,78.06,78.37,78.03,78.24,22856.0,78.06,78.37,78.03,78.24,22856.0
2020-04-21 14:20:00,78.27,78.73,78.23,78.47,40078.0,78.27,78.73,78.23,78.47,40078.0
2020-04-21 14:30:00,78.48,78.51,78.04,78.07,25238.0,78.48,78.51,78.04,78.07,25238.0
2020-04-21 14:40:00,78.08,78.09,77.75,77.81,27739.0,78.08,78.09,77.75,77.81,27739.0
2020-04-21 14:50:00,77.79,78.0,77.75,77.76,22618.0,77.79,78.0,77.75,77.76,22618.0
2020-04-21 15:00:00,77.76,78.08,77.55,77.56,35774.0,77.76,78.08,77.55,77.56,35774.0
2020-04-21 15:10:00,77.54,77.94,77.54,77.81,34527.0,77.54,77.94,77.54,77.81,34527.0
2020-04-21 15:20:00,77.79,77.86,77.7,77.76,41512.0,77.79,77.86,77.7,77.76,41512.0
2020-04-21 15:30:00,77.8,78.06,77.64,77.95,48573.0,77.8,78.06,77.64,77.95,48573.0
2020-04-21 15:40:00,77.94,77.94,77.45,77.45,51529.0,77.94,77.94,77.45,77.45,51529.0
2020-04-21 15:50:00,77.49,77.86,77.33,77.75,218252.0,77.49,77.86,77.33,77.75,218252.0
2020-04-22 09:30:00,79.05,79.11,78.16,78.28,27521.0,79.05,79.11,78.16,78.28,27521.0
2020-04-22 09:40:00,78.58,78.67,77.68,77.76,37495.0,78.58,78.67,77.68,77.76,37495.0
2020-04-22 09:50:00,77.71,78.08,77.54,77.97,20671.0,77.71,78.08,77.54,77.97,20671.0
2020-04-22 10:00:00,78.01,78.14,77.79,77.86,23098.0,78.01,78.14,77.79,77.86,23098.0
2020-04-22 10:10:00,77.84,78.27,77.82,77.92,27846.0,77.84,78.27,77.82,77.92,27846.0
2020-04-22 10:20:00,77.89,78.15,77.89,78.05,17019.0,77.89,78.15,77.89,78.05,17019.0
2020-04-22 10:30:00,78.06,78.27,77.99,78.2,9313.0,78.06,78.27,77.99,78.2,9313.0
2020-04-22 10:40:00,78.21,78.21,77.8,77.83,42399.0,78.21,78.21,77.8,77.83,42399.0
2020-04-22 10:50:00,77.83,77.83,77.65,77.8,21789.0,77.83,77.83,77.65,77.8,21789.0
2020-04-22 11:00:00,77.82,77.93,77.66,77.77,14023.0,77.82,77.93,77.66,77.77,14023.0
2020-04-22 11:10:00,77.75,77.9,77.74,77.85,10894.0,77.75,77.9,77.74,77.85,10894.0
2020-04-22 11:20:00,77.84,77.87,77.7,77.8,17464.0,77.84,77.87,77.7,77.8,17464.0
2020-04-22 11:30:00,77.81,77.84,77.7,77.8,9879.0,77.81,77.84,77.7,77.8,9879.0
2020-04-22 11:40:00,77.76,78.06,77.76,77.96,12313.0,77.76,78.06,77.76,77.96,12313.0
2020-04-22 11:50:00,77.99,78.13,77.97,78.06,19122.0,77.99,78.13,77.97,78.06,19122.0
2020-04-22 12:00:00,78.06,78.2,78.06,78.15,18612.0,78.06,78.2,78.06,78.15,18612.0
2020-04-22 12:10:00,78.18,78.19,78.11,78.16,10187.0,78.18,78.19,78.11,78.16,10187.0
2020-04-22 12:20:00,78.16,78.33,78.16,78.31,19259.0,78.16,78.33,78.16,78.31,19259.0
2020-04-22 12:30:00,78.33,78.38,78.19,78.28,13772.0,78.33,78.38,78.19,78.28,13772.0
2020-04-22 12:40:00,78.3,78.4,78.14,78.14,15859.0,78.3,78.4,78.14,78.14,15859.0
2020-04-22 12:50:00,78.14,78.14,77.82,77.84,18485.0,78.14,78.14,77.82,77.84,18485.0
2020-04-22 13:00:00,77.89,78.06,77.87,77.98,23689.0,77.89,78.06,77.87,77.98,23689.0
2020-04-22 13:10:00,77.98,78.11,77.95,78.04,10622.0,77.98,78.11,77.95,78.04,10622.0
2020-04-22 13:20:00,78.09,78.24,78.06,78.19,32909.0,78.09,78.24,78.06,78.19,32909.0
2020-04-22 13:30:00,78.17,78.27,77.93,77.95,32262.0,78.17,78.27,77.93,77.95,32262.0
2020-04-22 13:40:00,77.94,78.12,77.93,78.06,25863.0,77.94,78.12,77.93,78.06,25863.0
2020-04-22 13:50:00,78.06,78.13,77.96,78.12,12696.0,78.06,78.13,77.96,78.12,12696.0
2020-04-22 14:00:00,78.14,78.33,78.09,78.26,31552.0,78.14,78.33,78.09,78.26,31552.0
2020-04-22 14:10:00,78.26,78.26,77.85,77.92,16305.0,78.26,78.26,77.85,77.92,16305.0
2020-04-22 14:20:00,77.92,78.0,77.78,77.85,21840.0,77.92,78.0,77.78,77.85,21840.0
2020-04-22 14:30:00,77.88,78.09,77.82,78.06,21250.0,77.88,78.09,77.82,78.06,21250.0
2020-04-22 14:40:00,78.03,78.07,77.86,77.94,21639.0,78.03,78.07,77.86,77.94,21639.0
2020-04-22 14:50:00,77.98,78.0,77.72,77.81,27561.0,77.98,78.0,77.72,77.81,27561.0
2020-04-22 15:00:00,77.84,77.95,77.77,77.88,38756.0,77.84,77.95,77.77,77.88,38756.0
2020-04-22 15:10:00,77.82,77.86,77.75,77.81,21488.0,77.82,77.86,77.75,77.81,21488.0
2020-04-22 15:20:00,77.81,77.9,77.74,77.79,23715.0,77.81,77.9,77.74,77.79,23715.0
2020-04-22 15:30:00,77.78,77.81,77.51,77.53,34399.0,77.78,77.81,77.51,77.53,34399.0
2020-04-22 15:40:00,77.54,77.75,77.51,77.58,43328.0,77.54,77.75,77.51,77.58,43328.0
2020-04-22 15:50:00,77.59,77.78,77.11,77.22,166085.0,77.59,77.78,77.11,77.22,166085.0
2020-04-23 09:30:00,76.02,76.49,75.01,76.49,126404.0,76.02,76.49,75.01,76.49,126404.0
2020-04-23 09:40:00,76.26,76.33,75.56,75.74,100031.0,76.26,76.33,75.56,75.74,100031.0
2020-04-23 09:50:00,75.8,75.84,75.26,75.49,352171.0,75.8,75.84,75.26,75.49,352171.0
2020-04-23 10:00:00,75.55,75.8,75.34,75.59,39775.0,75.55,75.8,75.34,75.59,39775.0
2020-04-23 10:10:00,75.56,75.67,75.07,75.46,69350.0,75.56,75.67,75.07,75.46,69350.0
2020-04-23 10:20:00,75.46,75.66,75.03,75.66,71308.0,75.46,75.66,75.03,75.66,71308.0
2020-04-23 10:30:00,75.66,75.85,75.6,75.79,30028.0,75.66,75.85,75.6,75.79,30028.0
2020-04-23 10:40:00,75.84,76.04,75.71,75.75,63071.0,75.84,76.04,75.71,75.75,63071.0
2020-04-23 10:50:00,75.76,76.05,75.57,76.0,32054.0,75.76,76.05,75.57,76.0,32054.0
2020-04-23 11:00:00,75.97,76.1,75.93,76.1,27709.0,75.97,76.1,75.93,76.1,27709.0
2020-04-23 11:10:00,76.07,76.21,75.7,75.75,20460.0,76.07,76.21,75.7,75.75,20460.0
2020-04-23 11:20:00,75.69,75.89,75.55,75.78,24747.0,75.69,75.89,75.55,75.78,24747.0
2020-04-23 11:30:00,75.73,75.77,75.11,75.13,44808.0,75.73,75.77,75.11,75.13,44808.0
2020-04-23 11:40:00,75.1,75.49,75.05,75.39,30455.0,75.1,75.49,75.05,75.39,30455.0
2020-04-23 11:50:00,75.39,75.47,75.38,75.45,18912.0,75.39,75.47,75.38,75.45,18912.0
2020-04-23 12:00:00,75.44,75.5,75.2,75.22,45455.0,75.44,75.5,75.2,75.22,45455.0
2020-04-23 12:10:00,75.25,75.47,75.2,75.37,29732.0,75.25,75.47,75.2,75.37,29732.0
2020-04-23 12:20:00,75.41,75.62,75.38,75.49,15401.0,75.41,75.62,75.38,75.49,15401.0
2020-04-23 12:30:00,75.49,75.77,75.45,75.7,15213.0,75.49,75.77,75.45,75.7,15213.0
2020-04-23 12:40:00,75.7,75.7,74.06,74.53,136976.0,75.7,75.7,74.06,74.53,136976.0
2020-04-23 12:50:00,74.56,74.97,74.26,74.6,112773.0,74.56,74.97,74.26,74.6,112773.0
2020-04-23 13:00:00,74.65,74.86,74.48,74.49,46761.0,74.65,74.86,74.48,74.49,46761.0
2020-04-23 13:10:00,74.49,75.25,74.49,74.93,82013.0,74.49,75.25,74.49,74.93,82013.0
2020-04-23 13:20:00,74.95,75.16,74.83,75.13,121190.0,74.95,75.16,74.83,75.13,121190.0
2020-04-23 13:30:00,75.14,75.17,74.74,74.75,17981.0,75.14,75.17,74.74,74.75,17981.0
2020-04-23 13:40:00,74.75,74.84,74.59,74.72,47245.0,74.75,74.84,74.59,74.72,47245.0
2020-04-23 13:50:00,74.76,75.0,74.67,74.98,42359.0,74.76,75.0,74.67,74.98,42359.0
2020-04-23 14:00:00,75.01,75.14,74.82,74.86,302774.0,75.01,75.14,74.82,74.86,302774.0
2020-04-23 14:10:00,74.83,75.36,74.73,75.36,282365.0,74.83,75.36,74.73,75.36,282365.0
2020-04-23 14:20:00,75.33,75.33,75.14,75.26,29871.0,75.33,75.33,75.14,75.26,29871.0
2020-04-23 14:30:00,75.2,75.29,75.09,75.26,62247.0,75.2,75.29,75.09,75.26,62247.0
2020-04-23 14:40:00,75.27,75.43,75.18,75.25,45625.0,75.27,75.43,75.18,75.25,45625.0
2020-04-23 14:50:00,75.25,75.71,75.25,75.69,117940.0,75.25,75.71,75.25,75.69,117940.0
2020-04-23 15:00:00,75.7,75.73,75.44,75.45,20600.0,75.7,75.73,75.44,75.45,20600.0
2020-04-23 15:10:00,75.42,75.46,75.06,75.09,29342.0,75.42,75.46,75.06,75.09,29342.0
2020-04-23 15:20:00,75.09,75.36,75.03,75.31,40084.0,75.09,75.36,75.03,75.31,40084.0
2020-04-23 15:30:00,75.32,75.51,75.14,75.37,59421.0,75.32,75.51,75.14,75.37,59421.0
2020-04-23 15:40:00,75.4,75.44,74.97,75.36,99700.0,75.4,75.44,74.97,75.36,99700.0
2020-04-23 15:50:00,75.33,75.51,74.91,74.92,317854.0,75.33,75.51,74.91,74.92,317854.0
2020-04-24 09:30:00,75.65,75.8,75.1,75.59,96122.0,75.65,75.8,75.1,75.59,96122.0
2020-04-24 09:40:00,75.68,75.68,75.13,75.18,39413.0,75.68,75.68,75.13,75.18,39413.0
2020-04-24 09:50:00,75.12,75.19,74.64,74.66,76763.0,75.12,75.19,74.64,74.66,76763.0
2020-04-24 10:00:00,74.62,74.82,74.49,74.58,33438.0,74.62,74.82,74.49,74.58,33438.0
2020-04-24 10:10:00,74.59,75.02,74.59,74.89,26565.0,74.59,75.02,74.59,74.89,26565.0
2020-04-24 10:20:00,74.87,74.87,74.31,74.39,19403.0,74.87,74.87,74.31,74.39,19403.0
2020-04-24 10:30:00,74.39,74.86,74.32,74.86,45040.0,74.39,74.86,74.32,74.86,45040.0
2020-04-24 10:40:00,74.84,75.05,74.8,74.88,76451.0,74.84,75.05,74.8,74.88,76451.0
2020-04-24 10:50:00,74.99,75.06,74.72,75.0,48697.0,74.99,75.06,74.72,75.0,48697.0
2020-04-24 11:00:00,75.0,75.1,74.91,74.97,29220.0,75.0,75.1,74.91,74.97,29220.0
2020-04-24 11:10:00,74.98,75.11,74.85,75.11,32771.0,74.98,75.11,74.85,75.11,32771.0
2020-04-24 11:20:00,75.15,75.2,74.97,75.02,32271.0,75.15,75.2,74.97,75.02,32271.0
2020-04-24 11:30:00,75.05,75.13,74.94,75.07,23510.0,75.05,75.13,74.94,75.07,23510.0
2020-04-24 11:40:00,75.06,75.22,75.05,75.22,36361.0,75.06,75.22,75.05,75.22,36361.0
2020-04-24 11:50:00,75.21,75.22,75.04,75.1,42386.0,75.21,75.22,75.04,75.1,42386.0
2020-04-24 12:00:00,75.1,75.57,75.1,75.45,42683.0,75.1,75.57,75.1,75.45,42683.0
2020-04-24 12:10:00,75.43,75.43,75.15,75.28,31613.0,75.43,75.43,75.15,75.28,31613.0
2020-04-24 12:20:00,75.26,75.55,75.21,75.33,87730.0,75.26,75.55,75.21,75.33,87730.0
2020-04-24 12:30:00,75.3,75.41,75.22,75.4,16701.0,75.3,75.41,75.22,75.4,16701.0
2020-04-24 12:40:00,75.4,75.44,75.24,75.24,30074.0,75.4,75.44,75.24,75.24,30074.0
2020-04-24 12:50:00,75.24,75.28,75.07,75.22,25409.0,75.24,75.28,75.07,75.22,25409.0
2020-04-24 13:00:00,75.26,75.39,75.26,75.36,19951.0,75.26,75.39,75.26,75.36,19951.0
2020-04-24 13:10:00,75.35,75.35,75.15,75.22,31724.0,75.35,75.35,75.15,75.22,31724.0
2020-04-24 13:20:00,75.21,75.43,75.17,75.4,35098.0,75.21,75.43,75.17,75.4,35098.0
2020-04-24 13:30:00,75.4,75.55,75.28,75.45,48520.0,75.4,75.55,75.28,75.45,48520.0
2020-04-24 13:40:00,75.47,75.62,75.36,75.44,47550.0,75.47,75.62,75.36,75.44,47550.0
2020-04-24 13:50:00,75.44,75.64,75.41,75.64,29984.0,75.44,75.64,75.41,75.64,29984.0
2020-04-24 14:00:00,75.67,75.8,75.59,75.75,48269.0,75.67,75.8,75.59,75.75,48269.0
2020-04-24 14:10:00,75.75,75.75,75.46,75.57,40190.0,75.75,75.75,75.46,75.57,40190.0
2020-04-24 14:20:00,75.59,75.6,75.29,75.32,14663.0,75.59,75.6,75.29,75.32,14663.0
2020-04-24 14:30:00,75.33,75.49,75.29,75.46,15724.0,75.33,75.49,75.29,75.46,15724.0
2020-04-24 14:40:00,75.47,75.55,75.34,75.44,34838.0,75.47,75.55,75.34,75.44,34838.0
2020-04-24 14:50:00,75.47,75.54,75.38,75.46,44960.0,75.47,75.54,75.38,75.46,44960.0
2020-04-24 15:00:00,75.45,75.55,75.36,75.42,36485.0,75.45,75.55,75.36,75.42,36485.0
2020-04-24 15:10:00,75.44,75.46,75.18,75.44,54550.0,75.44,75.46,75.18,75.44,54550.0
2020-04-24 15:20:00,75.42,75.47,75.29,75.39,33685.0,75.42,75.47,75.29,75.39,33685.0
2020-04-24 15:30:00,75.41,75.47,75.28,75.34,60348.0,75.41,75.47,75.28,75.34,60348.0
2020-04-24 15:40:00,75.35,75.4,75.21,75.29,79631.0,75.35,75.4,75.21,75.29,79631.0
2020-04-24 15:50:00,75.3,75.3,74.28,74.54,252786.0,75.3,75.3,74.28,74.54,252786.0
2020-04-27 09:30:00,75.29,77.26,75.11,76.98,72333.0,75.29,77.26,75.11,76.98,72333.0
2020-04-27 09:40:00,76.99,77.62,76.94,77.62,95100.0,76.99,77.62,76.94,77.62,95100.0
2020-04-27 09:50:00,77.6,77.87,77.32,77.86,53695.0,77.6,77.87,77.32,77.86,53695.0
2020-04-27 10:00:00,77.87,78.38,77.81,78.29,52601.0,77.87,78.38,77.81,78.29,52601.0
2020-04-27 10:10:00,78.24,78.27,77.72,77.87,69493.0,78.24,78.27,77.72,77.87,69493.0
2020-04-27 10:20:00,77.83,78.16,77.65,78.16,53227.0,77.83,78.16,77.65,78.16,53227.0
2020-04-27 10:30:00,78.19,78.35,78.05,78.26,36919.0,78.19,78.35,78.05,78.26,36919.0
2020-04-27 10:40:00,78.31,78.5,78.18,78.43,34041.0,78.31,78.5,78.18,78.43,34041.0
2020-04-27 10:50:00,78.44,78.8,78.32,78.57,26101.0,78.44,78.8,78.32,78.57,26101.0
2020-04-27 11:00:00,78.59,78.94,78.59,78.82,27102.0,78.59,78.94,78.59,78.82,27102.0
2020-04-27 11:10:00,78.86,78.93,78.73,78.88,36199.0,78.86,78.93,78.73,78.88,36199.0
2020-04-27 11:20:00,78.85,79.14,78.77,79.01,39641.0,78.85,79.14,78.77,79.01,39641.0
2020-04-27 11:30:00,78.97,79.18,78.93,79.18,46554.0,78.97,79.18,78.93,79.18,46554.0
2020-04-27 11:40:00,79.17,79.51,79.13,79.46,27079.0,79.17,79.51,79.13,79.46,27079.0
2020-04-27 11:50:00,79.49,79.97,79.44,79.95,83374.0,79.49,79.97,79.44,79.95,83374.0
2020-04-27 12:00:00,79.95,80.28,79.93,80.2,47250.0,79.95,80.28,79.93,80.2,47250.0
2020-04-27 12:10:00,80.2,80.6,80.12,80.6,119853.0,80.2,80.6,80.12,80.6,119853.0
2020-04-27 12:20:00,80.59,81.1,80.56,80.95,113458.0,80.59,81.1,80.56,80.95,113458.0
2020-04-27 12:30:00,80.97,81.27,80.95,81.08,39736.0,80.97,81.27,80.95,81.08,39736.0
2020-04-27 12:40:00,81.06,81.18,80.72,80.89,72489.0,81.06,81.18,80.72,80.89,72489.0
2020-04-27 12:50:00,80.9,81.48,80.87,81.43,49090.0,80.9,81.48,80.87,81.43,49090.0
2020-04-27 13:00:00,81.43,81.47,81.29,81.29,39816.0,81.43,81.47,81.29,81.29,39816.0
2020-04-27 13:10:00,81.32,81.7,81.32,81.39,48881.0,81.32,81.7,81.32,81.39,48881.0
2020-04-27 13:20:00,81.39,81.57,81.17,81.49,51692.0,81.39,81.57,81.17,81.49,51692.0
2020-04-27 13:30:00,81.43,81.58,81.23,81.23,33945.0,81.43,81.58,81.23,81.23,33945.0
2020-04-27 13:40:00,81.23,81.41,80.85,80.9,57051.0,81.23,81.41,80.85,80.9,57051.0
2020-04-27 13:50:00,80.87,81.04,80.85,80.98,53929.0,80.87,81.04,80.85,80.98,53929.0
2020-04-27 14:00:00,81.02,81.3,80.97,81.19,53706.0,81.02,81.3,80.97,81.19,53706.0
2020-04-27 14:10:00,81.1,81.1,80.56,80.69,48064.0,81.1,81.1,80.56,80.69,48064.0
2020-04-27 14:20:00,80.67,80.84,80.53,80.72,38464.0,80.67,80.84,80.53,80.72,38464.0
2020-04-27 14:30:00,80.75,80.91,80.57,80.91,29716.0,80.75,80.91,80.57,80.91,29716.0
2020-04-27 14:40:00,80.87,80.92,80.67,80.82,21540.0,80.87,80.92,80.67,80.82,21540.0
2020-04-27 14:50:00,80.81,80.83,80.33,80.36,42146.0,80.81,80.83,80.33,80.36,42146.0
2020-04-27 15:00:00,80.38,80.53,80.29,80.29,29817.0,80.38,80.53,80.29,80.29,29817.0
2020-04-27 15:10:00,80.29,80.31,79.91,80.03,68231.0,80.29,80.31,79.91,80.03,68231.0
2020-04-27 15:20:00,80.04,80.37,79.96,80.34,57096.0,80.04,80.37,79.96,80.34,57096.0
2020-04-27 15:30:00,80.37,80.64,80.2,80.43,82391.0,80.37,80.64,80.2,80.43,82391.0
2020-04-27 15:40:00,80.45,80.67,80.4,80.56,89933.0,80.45,80.67,80.4,80.56,89933.0
2020-04-27 15:50:00,80.57,80.61,80.13,80.27,190537.0,80.57,80.61,80.13,80.27,190537.0
2020-04-28 09:30:00,81.71,82.49,81.3,82.07,64524.0,81.71,82.49,81.3,82.07,64524.0
2020-04-28 09:40:00,81.95,82.73,81.95,82.6,43982.0,81.95,82.73,81.95,82.6,43982.0
2020-04-28 09:50:00,82.62,82.89,82.02,82.13,35132.0,82.62,82.89,82.02,82.13,35132.0
2020-04-28 10:00:00,82.06,82.23,81.89,81.89,29879.0,82.06,82.23,81.89,81.89,29879.0
2020-04-28 10:10:00,82.01,82.04,81.55,81.85,63344.0,82.01,82.04,81.55,81.85,63344.0
2020-04-28 10:20:00,81.82,81.89,81.49,81.64,20559.0,81.82,81.89,81.49,81.64,20559.0
2020-04-28 10:30:00,81.63,81.67,81.31,81.56,28415.0,81.63,81.67,81.31,81.56,28415.0
2020-04-28 10:40:00,81.54,81.54,81.05,81.23,34449.0,81.54,81.54,81.05,81.23,34449.0
2020-04-28 10:50:00,81.2,81.35,80.57,80.6,17552.0,81.2,81.35,80.57,80.6,17552.0
2020-04-28 11:00:00,80.65,81.28,80.54,81.28,39306.0,80.65,81.28,80.54,81.28,39306.0
2020-04-28 11:10:00,81.27,81.56,80.97,81.03,41160.0,81.27,81.56,80.97,81.03,41160.0
2020-04-28 11:20:00,81.05,81.22,80.91,81.03,21776.0,81.05,81.22,80.91,81.03,21776.0
2020-04-28 11:30:00,81.02,81.2,80.83,80.86,27667.0,81.02,81.2,80.83,80.86,27667.0
2020-04-28 11:40:00,80.82,80.85,80.59,80.65,20041.0,80.82,80.85,80.59,80.65,20041.0
2020-04-28 11:50:00,80.65,80.65,80.33,80.47,13779.0,80.65,80.65,80.33,80.47,13779.0
2020-04-28 12:00:00,80.46,80.48,80.23,80.47,20290.0,80.46,80.48,80.23,80.47,20290.0
2020-04-28 12:10:00,80.49,80.66,80.06,80.12,33585.0,80.49,80.66,80.06,80.12,33585.0
2020-04-28 12:20:00,80.17,80.33,80.1,80.13,18107.0,80.17,80.33,80.1,80.13,18107.0
2020-04-28 12:30:00,80.09,80.23,80.03,80.17,28539.0,80.09,80.23,80.03,80.17,28539.0
2020-04-28 12:40:00,80.19,80.23,79.95,80.01,44962.0,80.19,80.23,79.95,80.01,44962.0
2020-04-28 12:50:00,80.01,80.03,79.83,79.88,28962.0,80.01,80.03,79.83,79.88,28962.0
2020-04-28 13:00:00,79.89,80.04,79.87,80.04,13328.0,79.89,80.04,79.87,80.04,13328.0
2020-04-28 13:10:00,80.03,80.15,79.95,80.08,24326.0,80.03,80.15,79.95,80.08,24326.0
2020-04-28 13:20:00,80.1,80.53,80.09,80.47,12492.0,80.1,80.53,80.09,80.47,12492.0
2020-04-28 13:30:00,80.44,80.68,80.42,80.56,31402.0,80.44,80.68,80.42,80.56,31402.0
2020-04-28 13:40:00,80.58,80.83,80.57,80.67,13956.0,80.58,80.83,80.57,80.67,13956.0
2020-04-28 13:50:00,80.63,80.69,80.47,80.53,10858.0,80.63,80.69,80.47,80.53,10858.0
2020-04-28 14:00:00,80.52,80.96,80.46,80.87,16291.0,80.52,80.96,80.46,80.87,16291.0
2020-04-28 14:10:00,80.89,81.1,80.8,80.95,19840.0,80.89,81.1,80.8,80.95,19840.0
2020-04-28 14:20:00,80.94,81.17,80.93,81.09,16100.0,80.94,81.17,80.93,81.09,16100.0
2020-04-28 14:30:00,81.08,81.27,81.08,81.2,50225.0,81.08,81.27,81.08,81.2,50225.0
2020-04-28 14:40:00,81.17,81.34,81.0,81.26,28574.0,81.17,81.34,81.0,81.26,28574.0
2020-04-28 14:50:00,81.26,81.34,81.03,81.06,23250.0,81.26,81.34,81.03,81.06,23250.0
2020-04-28 15:00:00,81.07,81.08,80.89,81.04,18970.0,81.07,81.08,80.89,81.04,18970.0
2020-04-28 15:10:00,81.01,81.09,80.92,81.01,24248.0,81.01,81.09,80.92,81.01,24248.0
2020-04-28 15:20:00,81.01,81.19,80.77,81.19,36784.0,81.01,81.19,80.77,81.19,36784.0
2020-04-28 15:30:00,81.18,81.36,81.16,81.36,47314.0,81.18,81.36,81.16,81.36,47314.0
2020-04-28 15:40:00,81.37,81.37,81.09,81.09,75672.0,81.37,81.37,81.09,81.09,75672.0
2020-04-28 15:50:00,81.07,81.12,80.59,80.79,143984.0,81.07,81.12,80.59,80.79,143984.0
2020-04-29 09:30:00,81.87,82.0,81.11,81.48,30110.0,81.87,82.0,81.11,81.48,30110.0
2020-04-29 09:40:00,81.36,81.66,80.95,81.0,29309.0,81.36,81.66,80.95,81.0,29309.0
2020-04-29 09:50:00,81.03,81.03,80.44,80.73,28256.0,81.03,81.03,80.44,80.73,28256.0
2020-04-29 10:00:00,80.56,80.62,79.91,80.01,38084.0,80.56,80.62,79.91,80.01,38084.0
2020-04-29 10:10:00,80.04,80.58,79.68,80.58,32941.0,80.04,80.58,79.68,80.58,32941.0
2020-04-29 10:20:00,80.55,80.91,80.54,80.75,27301.0,80.55,80.91,80.54,80.75,27301.0
2020-04-29 10:30:00,80.78,81.1,80.67,81.04,40810.0,80.78,81.1,80.67,81.04,40810.0
2020-04-29 10:40:00,81.04,81.38,81.04,81.37,15346.0,81.04,81.38,81.04,81.37,15346.0
2020-04-29 10:50:00,81.44,81.76,81.44,81.47,13905.0,81.44,81.76,81.44,81.47,13905.0
2020-04-29 11:00:00,81.54,81.71,81.16,81.16,13556.0,81.54,81.71,81.16,81.16,13556.0
2020-04-29 11:10:00,81.18,81.32,80.89,80.98,19495.0,81.18,81.32,80.89,80.98,19495.0
2020-04-29 11:20:00,80.94,81.25,80.92,81.08,31819.0,80.94,81.25,80.92,81.08,31819.0
2020-04-29 11:30:00,81.07,81.21,80.91,81.09,18917.0,81.07,81.21,80.91,81.09,18917.0
2020-04-29 11:40:00,81.09,81.17,81.0,81.12,12378.0,81.09,81.17,81.0,81.12,12378.0
2020-04-29 11:50:00,81.15,81.31,81.04,81.06,20265.0,81.15,81.31,81.04,81.06,20265.0
2020-04-29 12:00:00,81.06,81.07,80.34,80.37,61958.0,81.06,81.07,80.34,80.37,61958.0
2020-04-29 12:10:00,80.37,80.69,80.36,80.58,28647.0,80.37,80.69,80.36,80.58,28647.0
2020-04-29 12:20:00,80.59,80.79,80.51,80.75,31010.0,80.59,80.79,80.51,80.75,31010.0
2020-04-29 12:30:00,80.79,80.85,80.72,80.84,8781.0,80.79,80.85,80.72,80.84,8781.0
2020-04-29 12:40:00,80.83,80.93,80.75,80.89,10264.0,80.83,80.93,80.75,80.89,10264.0
2020-04-29 12:50:00,80.9,80.98,80.76,80.8,10749.0,80.9,80.98,80.76,80.8,10749.0
2020-04-29 13:00:00,80.79,81.09,80.78,81.05,12822.0,80.79,81.09,80.78,81.05,12822.0
2020-04-29 13:10:00,81.06,81.29,80.98,81.29,30834.0,81.06,81.29,80.98,81.29,30834.0
2020-04-29 13:20:00,81.26,81.5,81.25,81.37,18402.0,81.26,81.5,81.25,81.37,18402.0
2020-04-29 13:30:00,81.41,81.42,81.09,81.3,18496.0,81.41,81.42,81.09,81.3,18496.0
2020-04-29 13:40:00,81.29,81.34,81.21,81.29,8593.0,81.29,81.34,81.21,81.29,8593.0
2020-04-29 13:50:00,81.31,81.38,81.2,81.24,12818.0,81.31,81.38,81.2,81.24,12818.0
2020-04-29 14:00:00,81.25,81.3,80.78,80.78,22074.0,81.25,81.3,80.78,80.78,22074.0
2020-04-29 14:10:00,80.84,80.84,80.59,80.59,20220.0,80.84,80.84,80.59,80.59,20220.0
2020-04-29 14:20:00,80.61,80.85,80.61,80.75,29050.0,80.61,80.85,80.61,80.75,29050.0
2020-04-29 14:30:00,80.76,80.92,80.68,80.89,23928.0,80.76,80.92,80.68,80.89,23928.0
2020-04-29 14:40:00,80.89,81.13,80.87,81.04,26795.0,80.89,81.13,80.87,81.04,26795.0
2020-04-29 14:50:00,81.01,81.13,80.79,81.13,27243.0,81.01,81.13,80.79,81.13,27243.0
2020-04-29 15:00:00,81.12,81.37,81.09,81.24,27275.0,81.12,81.37,81.09,81.24,27275.0
2020-04-29 15:10:00,81.23,81.28,81.12,81.24,21733.0,81.23,81.28,81.12,81.24,21733.0
2020-04-29 15:20:00,81.25,81.41,81.17,81.28,29888.0,81.25,81.41,81.17,81.28,29888.0
2020-04-29 15:30:00,81.23,81.48,81.18,81.41,52515.0,81.23,81.48,81.18,81.41,52515.0
2020-04-29 15:40:00,81.39,81.53,81.35,81.44,42670.0,81.39,81.53,81.35,81.44,42670.0
2020-04-29 15:50:00,81.43,81.45,80.84,80.96,83313.0,81.43,81.45,80.84,80.96,83313.0
2020-04-30 09:30:00,80.23,80.58,79.77,80.15,32146.0,80.23,80.58,79.77,80.15,32146.0
2020-04-30 09:40:00,80.12,80.23,79.38,79.69,12695.0,80.12,80.23,79.38,79.69,12695.0
2020-04-30 09:50:00,79.7,80.17,79.62,79.83,17619.0,79.7,80.17,79.62,79.83,17619.0
2020-04-30 10:00:00,79.95,80.04,79.59,79.75,29105.0,79.95,80.04,79.59,79.75,29105.0
2020-04-30 10:10:00,79.78,79.98,79.31,79.42,15730.0,79.78,79.98,79.31,79.42,15730.0
2020-04-30 10:20:00,79.43,79.85,79.3,79.85,68991.0,79.43,79.85,79.3,79.85,68991.0
2020-04-30 10:30:00,79.86,80.12,79.79,79.83,21447.0,79.86,80.12,79.79,79.83,21447.0
2020-04-30 10:40:00,79.84,79.9,79.43,79.53,12580.0,79.84,79.9,79.43,79.53,12580.0
2020-04-30 10:50:00,79.59,79.82,79.53,79.63,11544.0,79.59,79.82,79.53,79.63,11544.0
2020-04-30 11:00:00,79.65,79.84,79.51,79.63,13441.0,79.65,79.84,79.51,79.63,13441.0
2020-04-30 11:10:00,79.64,79.87,79.64,79.69,10881.0,79.64,79.87,79.64,79.69,10881.0
2020-04-30 11:20:00,79.67,79.73,79.2,79.2,31152.0,79.67,79.73,79.2,79.2,31152.0
2020-04-30 11:30:00,79.17,79.17,78.95,79.01,29575.0,79.17,79.17,78.95,79.01,29575.0
2020-04-30 11:40:00,79.04,79.18,78.82,78.98,28660.0,79.04,79.18,78.82,78.98,28660.0
2020-04-30 11:50:00,78.98,79.01,78.71,78.71,35371.0,78.98,79.01,78.71,78.71,35371.0
2020-04-30 12:00:00,78.71,78.71,78.31,78.7,15794.0,78.71,78.71,78.31,78.7,15794.0
2020-04-30 12:10:00,78.66,79.07,78.64,78.97,19557.0,78.66,79.07,78.64,78.97,19557.0
2020-04-30 12:20:00,78.98,79.08,78.78,79.08,11186.0,78.98,79.08,78.78,79.08,11186.0
2020-04-30 12:30:00,79.02,79.02,78.71,78.78,42970.0,79.02,79.02,78.71,78.78,42970.0
2020-04-30 12:40:00,78.79,79.2,78.79,79.2,9213.0,78.79,79.2,78.79,79.2,9213.0
2020-04-30 12:50:00,79.15,79.35,79.04,79.29,15233.0,79.15,79.35,79.04,79.29,15233.0
2020-04-30 13:00:00,79.26,79.26,79.04,79.2,5926.0,79.26,79.26,79.04,79.2,5926.0
2020-04-30 13:10:00,79.19,79.64,79.19,79.62,17011.0,79.19,79.64,79.19,79.62,17011.0
2020-04-30 13:20:00,79.63,79.72,79.56,79.64,49231.0,79.63,79.72,79.56,79.64,49231.0
2020-04-30 13:30:00,79.63,79.73,79.46,79.6,32984.0,79.63,79.73,79.46,79.6,32984.0
2020-04-30 13:40:00,79.58,79.67,79.43,79.63,21012.0,79.58,79.67,79.43,79.63,21012.0
2020-04-30 13:50:00,79.61,79.69,79.46,79.48,12953.0,79.61,79.69,79.46,79.48,12953.0
2020-04-30 14:00:00,79.48,79.65,79.41,79.62,13520.0,79.48,79.65,79.41,79.62,13520.0
2020-04-30 14:10:00,79.59,79.62,79.45,79.48,13199.0,79.59,79.62,79.45,79.48,13199.0
2020-04-30 14:20:00,79.48,79.53,79.2,79.29,24202.0,79.48,79.53,79.2,79.29,24202.0
2020-04-30 14:30:00,79.28,79.56,79.2,79.25,14340.0,79.28,79.56,79.2,79.25,14340.0
2020-04-30 14:40:00,79.26,79.4,79.19,79.31,12198.0,79.26,79.4,79.19,79.31,12198.0
2020-04-30 14:50:00,79.37,79.38,79.18,79.28,13444.0,79.37,79.38,79.18,79.28,13444.0
2020-04-30 15:00:00,79.29,79.55,79.17,79.5,22952.0,79.29,79.55,79.17,79.5,22952.0
2020-04-30 15:10:00,79.49,79.6,79.3,79.54,31852.0,79.49,79.6,79.3,79.54,31852.0
2020-04-30 15:20:00,79.56,79.8,79.5,79.8,23571.0,79.56,79.8,79.5,79.8,23571.0
2020-04-30 15:30:00,79.82,79.86,79.55,79.63,25603.0,79.82,79.86,79.55,79.63,25603.0
2020-04-30 15:40:00,79.64,79.67,79.46,79.53,42745.0,79.64,79.67,79.46,79.53,42745.0
2020-04-30 15:50:00,79.48,79.73,79.28,79.68,220293.0,79.48,79.73,79.28,79.68,220293.0
2020-05-01 09:30:00,78.5,79.26,78.02,78.87,35807.0,78.5,79.26,78.02,78.87,35807.0
2020-05-01 09:40:00,78.83,79.02,78.62,78.76,36189.0,78.83,79.02,78.62,78.76,36189.0
2020-05-01 09:50:00,78.71,79.03,78.6,78.73,35697.0,78.71,79.03,78.6,78.73,35697.0
2020-05-01 10:00:00,78.83,79.39,78.78,79.03,24604.0,78.83,79.39,78.78,79.03,24604.0
2020-05-01 10:10:00,79.01,79.03,78.26,78.27,22072.0,79.01,79.03,78.26,78.27,22072.0
2020-05-01 10:20:00,78.29,78.59,78.28,78.59,13974.0,78.29,78.59,78.28,78.59,13974.0
2020-05-01 10:30:00,78.61,78.75,78.45,78.62,21524.0,78.61,78.75,78.45,78.62,21524.0
2020-05-01 10:40:00,78.57,78.81,78.45,78.6,21725.0,78.57,78.81,78.45,78.6,21725.0
2020-05-01 10:50:00,78.61,78.76,78.43,78.44,15978.0,78.61,78.76,78.43,78.44,15978.0
2020-05-01 11:00:00,78.4,78.78,78.34,78.75,14575.0,78.4,78.78,78.34,78.75,14575.0
2020-05-01 11:10:00,78.75,78.75,78.42,78.5,16995.0,78.75,78.75,78.42,78.5,16995.0
2020-05-01 11:20:00,78.43,78.48,78.28,78.32,14975.0,78.43,78.48,78.28,78.32,14975.0
2020-05-01 11:30:00,78.32,78.32,78.02,78.06,30844.0,78.32,78.32,78.02,78.06,30844.0
2020-05-01 11:40:00,78.07,78.1,77.56,77.57,31986.0,78.07,78.1,77.56,77.57,31986.0
2020-05-01 11:50:00,77.55,77.85,77.45,77.68,38953.0,77.55,77.85,77.45,77.68,38953.0
2020-05-01 12:00:00,77.66,77.79,77.54,77.77,18567.0,77.66,77.79,77.54,77.77,18567.0
2020-05-01 12:10:00,77.78,77.99,77.73,77.91,16696.0,77.78,77.99,77.73,77.91,16696.0
2020-05-01 12:20:00,77.92,78.0,77.85,77.93,13693.0,77.92,78.0,77.85,77.93,13693.0
2020-05-01 12:30:00,77.93,78.1,77.84,78.02,16489.0,77.93,78.1,77.84,78.02,16489.0
2020-05-01 12:40:00,78.01,78.15,77.86,78.05,22064.0,78.01,78.15,77.86,78.05,22064.0
2020-05-01 12:50:00,78.02,78.32,77.99,78.31,8800.0,78.02,78.32,77.99,78.31,8800.0
2020-05-01 13:00:00,78.32,78.41,78.21,78.26,26017.0,78.32,78.41,78.21,78.26,26017.0
2020-05-01 13:10:00,78.23,78.24,77.81,77.87,24566.0,78.23,78.24,77.81,77.87,24566.0
2020-05-01 13:20:00,77.83,77.89,77.62,77.62,15763.0,77.83,77.89,77.62,77.62,15763.0
2020-05-01 13:30:00,77.66,77.66,77.4,77.49,33736.0,77.66,77.66,77.4,77.49,33736.0
2020-05-01 13:40:00,77.48,77.58,77.18,77.28,29001.0,77.48,77.58,77.18,77.28,29001.0
2020-05-01 13:50:00,77.32,77.36,77.02,77.03,29770.0,77.32,77.36,77.02,77.03,29770.0
2020-05-01 14:00:00,77.02,77.31,76.99,77.23,35021.0,77.02,77.31,76.99,77.23,35021.0
2020-05-01 14:10:00,77.23,77.38,77.14,77.31,21877.0,77.23,77.38,77.14,77.31,21877.0
2020-05-01 14:20:00,77.33,77.58,77.33,77.53,20493.0,77.33,77.58,77.33,77.53,20493.0
2020-05-01 14:30:00,77.5,77.61,77.46,77.61,18570.0,77.5,77.61,77.46,77.61,18570.0
2020-05-01 14:40:00,77.6,77.73,77.51,77.54,20207.0,77.6,77.73,77.51,77.54,20207.0
2020-05-01 14:50:00,77.54,77.73,77.36,77.73,22879.0,77.54,77.73,77.36,77.73,22879.0
2020-05-01 15:00:00,77.74,77.82,77.55,77.65,22196.0,77.74,77.82,77.55,77.65,22196.0
2020-05-01 15:10:00,77.68,77.9,77.51,77.53,47936.0,77.68,77.9,77.51,77.53,47936.0
2020-05-01 15:20:00,77.52,77.59,77.3,77.39,26214.0,77.52,77.59,77.3,77.39,26214.0
2020-05-01 15:30:00,77.39,77.43,77.12,77.17,40021.0,77.39,77.43,77.12,77.17,40021.0
2020-05-01 15:40:00,77.18,77.26,77.05,77.19,67034.0,77.18,77.26,77.05,77.19,67034.0
2020-05-01 15:50:00,77.13,77.44,77.03,77.43,167545.0,77.13,77.44,77.03,77.43,167545.0
2020-05-04 09:30:00,76.94,77.34,76.33,76.71,32159.0,76.94,77.34,76.33,76.71,32159.0
2020-05-04 09:40:00,76.75,76.92,76.45,76.88,20476.0,76.75,76.92,76.45,76.88,20476.0
2020-05-04 09:50:00,76.92,77.15,76.56,76.69,30592.0,76.92,77.15,76.56,76.69,30592.0
2020-05-04 10:00:00,76.65,76.87,76.35,76.57,26810.0,76.65,76.87,76.35,76.57,26810.0
2020-05-04 10:10:00,76.61,77.18,76.6,77.18,75110.0,76.61,77.18,76.6,77.18,75110.0
2020-05-04 10:20:00,77.17,77.22,76.88,77.0,34181.0,77.17,77.22,76.88,77.0,34181.0
2020-05-04 10:30:00,76.95,77.04,76.74,76.93,16933.0,76.95,77.04,76.74,76.93,16933.0
2020-05-04 10:40:00,76.89,77.35,76.88,77.01,11630.0,76.89,77.35,76.88,77.01,11630.0
2020-05-04 10:50:00,77.0,77.0,76.64,76.76,19894.0,77.0,77.0,76.64,76.76,19894.0
2020-05-04 11:00:00,76.73,76.88,76.67,76.76,31403.0,76.73,76.88,76.67,76.76,31403.0
2020-05-04 11:10:00,76.73,76.99,76.7,76.75,19873.0,76.73,76.99,76.7,76.75,19873.0
2020-05-04 11:20:00,76.74,76.85,76.61,76.67,30133.0,76.74,76.85,76.61,76.67,30133.0
2020-05-04 11:30:00,76.67,77.1,76.66,77.1,18774.0,76.67,77.1,76.66,77.1,18774.0
2020-05-04 11:40:00,77.17,77.23,77.0,77.08,11890.0,77.17,77.23,77.0,77.08,11890.0
2020-05-04 11:50:00,77.09,77.32,77.09,77.11,14435.0,77.09,77.32,77.09,77.11,14435.0
2020-05-04 12:00:00,77.13,77.26,77.07,77.12,11905.0,77.13,77.26,77.07,77.12,11905.0
2020-05-04 12:10:00,77.09,77.25,77.06,77.12,12725.0,77.09,77.25,77.06,77.12,12725.0
2020-05-04 12:20:00,77.18,77.55,77.17,77.53,17707.0,77.18,77.55,77.17,77.53,17707.0
2020-05-04 12:30:00,77.54,77.59,77.34,77.48,17881.0,77.54,77.59,77.34,77.48,17881.0
2020-05-04 12:40:00,77.51,77.96,77.48,77.84,32437.0,77.51,77.96,77.48,77.84,32437.0
2020-05-04 12:50:00,77.84,77.87,77.34,77.72,34213.0,77.84,77.87,77.34,77.72,34213.0
2020-05-04 13:00:00,77.76,77.93,77.7,77.79,16720.0,77.76,77.93,77.7,77.79,16720.0
2020-05-04 13:10:00,77.81,77.89,77.45,77.54,28857.0,77.81,77.89,77.45,77.54,28857.0
2020-05-04 13:20:00,77.53,77.74,77.49,77.5,51060.0,77.53,77.74,77.49,77.5,51060.0
2020-05-04 13:30:00,77.51,77.64,77.44,77.44,24634.0,77.51,77.64,77.44,77.44,24634.0
2020-05-04 13:40:00,77.43,77.53,77.29,77.46,19253.0,77.43,77.53,77.29,77.46,19253.0
2020-05-04 13:50:00,77.45,77.61,77.42,77.42,57084.0,77.45,77.61,77.42,77.42,57084.0
2020-05-04 14:00:00,77.4,77.4,77.11,77.29,19734.0,77.4,77.4,77.11,77.29,19734.0
2020-05-04 14:10:00,77.33,77.46,77.29,77.45,11474.0,77.33,77.46,77.29,77.45,11474.0
2020-05-04 14:20:00,77.46,77.5,77.32,77.33,19332.0,77.46,77.5,77.32,77.33,19332.0
2020-05-04 14:30:00,77.31,77.4,77.26,77.27,11025.0,77.31,77.4,77.26,77.27,11025.0
2020-05-04 14:40:00,77.26,77.48,77.26,77.46,15360.0,77.26,77.48,77.26,77.46,15360.0
2020-05-04 14:50:00,77.49,77.71,77.49,77.71,27017.0,77.49,77.71,77.49,77.71,27017.0
2020-05-04 15:00:00,77.68,77.76,77.62,77.65,17149.0,77.68,77.76,77.62,77.65,17149.0
2020-05-04 15:10:00,77.66,77.75,77.51,77.61,18193.0,77.66,77.75,77.51,77.61,18193.0
2020-05-04 15:20:00,77.61,77.77,77.54,77.75,18910.0,77.61,77.77,77.54,77.75,18910.0
2020-05-04 15:30:00,77.74,77.84,77.59,77.7,30950.0,77.74,77.84,77.59,77.7,30950.0
2020-05-04 15:40:00,77.7,77.89,77.64,77.72,44237.0,77.7,77.89,77.64,77.72,44237.0
2020-05-04 15:50:00,77.72,77.83,77.6,77.76,96334.0,77.72,77.83,77.6,77.76,96334.0
2020-05-05 09:30:00,77.94,78.73,77.81,78.63,47767.0,77.94,78.73,77.81,78.63,47767.0
2020-05-05 09:40:00,78.6,78.73,78.34,78.64,13365.0,78.6,78.73,78.34,78.64,13365.0
2020-05-05 09:50:00,78.68,78.87,78.55,78.71,15068.0,78.68,78.87,78.55,78.71,15068.0
2020-05-05 10:00:00,78.64,78.9,78.5,78.6,24603.0,78.64,78.9,78.5,78.6,24603.0
2020-05-05 10:10:00,78.61,78.61,78.14,78.19,22995.0,78.61,78.61,78.14,78.19,22995.0
2020-05-05 10:20:00,78.23,78.33,77.35,77.4,73436.0,78.23,78.33,77.35,77.4,73436.0
2020-05-05 10:30:00,77.41,77.57,77.36,77.45,68152.0,77.41,77.57,77.36,77.45,68152.0
2020-05-05 10:40:00,77.42,77.47,77.24,77.33,32939.0,77.42,77.47,77.24,77.33,32939.0
2020-05-05 10:50:00,77.37,77.59,77.34,77.4,13736.0,77.37,77.59,77.34,77.4,13736.0
2020-05-05 11:00:00,77.41,77.78,77.36,77.75,13240.0,77.41,77.78,77.36,77.75,13240.0
2020-05-05 11:10:00,77.73,77.81,77.49,77.64,12527.0,77.73,77.81,77.49,77.64,12527.0
2020-05-05 11:20:00,77.62,77.74,77.51,77.53,18359.0,77.62,77.74,77.51,77.53,18359.0
2020-05-05 11:30:00,77.58,77.69,77.51,77.59,10446.0,77.58,77.69,77.51,77.59,10446.0
2020-05-05 11:40:00,77.57,77.83,77.56,77.79,8386.0,77.57,77.83,77.56,77.79,8386.0
2020-05-05 11:50:00,77.76,77.82,77.58,77.65,29423.0,77.76,77.82,77.58,77.65,29423.0
2020-05-05 12:00:00,77.65,77.7,77.39,77.45,24858.0,77.65,77.7,77.39,77.45,24858.0
2020-05-05 12:10:00,77.45,77.49,77.03,77.05,36872.0,77.45,77.49,77.03,77.05,36872.0
2020-05-05 12:20:00,77.0,77.02,76.72,76.83,45669.0,77.0,77.02,76.72,76.83,45669.0
2020-05-05 12:30:00,76.75,76.88,76.56,76.58,30653.0,76.75,76.88,76.56,76.58,30653.0
2020-05-05 12:40:00,76.58,76.63,76.45,76.45,32930.0,76.58,76.63,76.45,76.45,32930.0
2020-05-05 12:50:00,76.46,76.52,76.31,76.33,34604.0,76.46,76.52,76.31,76.33,34604.0
2020-05-05 13:00:00,76.34,76.59,76.15,76.49,37412.0,76.34,76.59,76.15,76.49,37412.0
2020-05-05 13:10:00,76.54,76.58,76.42,76.44,22786.0,76.54,76.58,76.42,76.44,22786.0
2020-05-05 13:20:00,76.36,76.6,76.31,76.52,26099.0,76.36,76.6,76.31,76.52,26099.0
2020-05-05 13:30:00,76.53,76.58,76.46,76.51,17121.0,76.53,76.58,76.46,76.51,17121.0
2020-05-05 13:40:00,76.53,76.55,76.37,76.52,15451.0,76.53,76.55,76.37,76.52,15451.0
2020-05-05 13:50:00,76.53,76.58,76.43,76.5,12929.0,76.53,76.58,76.43,76.5,12929.0
2020-05-05 14:00:00,76.52,76.66,76.52,76.62,13605.0,76.52,76.66,76.52,76.62,13605.0
2020-05-05 14:10:00,76.62,76.88,76.61,76.85,12226.0,76.62,76.88,76.61,76.85,12226.0
2020-05-05 14:20:00,76.88,77.04,76.82,77.02,22127.0,76.88,77.04,76.82,77.02,22127.0
2020-05-05 14:30:00,77.02,77.05,76.72,76.73,30596.0,77.02,77.05,76.72,76.73,30596.0
2020-05-05 14:40:00,76.74,76.9,76.73,76.82,28003.0,76.74,76.9,76.73,76.82,28003.0
2020-05-05 14:50:00,76.82,77.02,76.82,77.01,16730.0,76.82,77.02,76.82,77.01,16730.0
2020-05-05 15:00:00,76.99,76.99,76.8,76.87,14110.0,76.99,76.99,76.8,76.87,14110.0
2020-05-05 15:10:00,76.82,76.94,76.47,76.48,87186.0,76.82,76.94,76.47,76.48,87186.0
2020-05-05 15:20:00,76.48,76.84,76.48,76.72,46980.0,76.48,76.84,76.48,76.72,46980.0
2020-05-05 15:30:00,76.73,76.82,76.51,76.61,90240.0,76.73,76.82,76.51,76.61,90240.0
2020-05-05 15:40:00,76.6,76.61,76.38,76.5,42521.0,76.6,76.61,76.38,76.5,42521.0
2020-05-05 15:50:00,76.5,76.79,76.41,76.54,145216.0,76.5,76.79,76.41,76.54,145216.0
2020-05-06 09:30:00,77.01,78.15,76.7,77.82,61030.0,77.01,78.15,76.7,77.82,61030.0
2020-05-06 09:40:00,77.9,77.9,77.48,77.78,23833.0,77.9,77.9,77.48,77.78,23833.0
2020-05-06 09:50:00,77.79,77.87,77.14,77.21,51758.0,77.79,77.87,77.14,77.21,51758.0
2020-05-06 10:00:00,77.18,77.52,76.6,76.7,26872.0,77.18,77.52,76.6,76.7,26872.0
2020-05-06 10:10:00,76.69,76.94,76.58,76.69,54041.0,76.69,76.94,76.58,76.69,54041.0
2020-05-06 10:20:00,76.65,76.84,76.59,76.78,42232.0,76.65,76.84,76.59,76.78,42232.0
2020-05-06 10:30:00,76.81,76.86,76.65,76.79,41211.0,76.81,76.86,76.65,76.79,41211.0
2020-05-06 10:40:00,76.79,77.28,76.79,77.13,33229.0,76.79,77.28,76.79,77.13,33229.0
2020-05-06 10:50:00,77.14,77.16,76.92,76.95,114435.0,77.14,77.16,76.92,76.95,114435.0
2020-05-06 11:00:00,76.92,76.94,76.07,76.31,70903.0,76.92,76.94,76.07,76.31,70903.0
2020-05-06 11:10:00,76.31,76.34,76.18,76.3,15371.0,76.31,76.34,76.18,76.3,15371.0
2020-05-06 11:20:00,76.3,76.47,76.14,76.21,39448.0,76.3,76.47,76.14,76.21,39448.0
2020-05-06 11:30:00,76.21,76.37,76.05,76.26,22349.0,76.21,76.37,76.05,76.26,22349.0
2020-05-06 11:40:00,76.25,76.4,76.14,76.3,14934.0,76.25,76.4,76.14,76.3,14934.0
2020-05-06 11:50:00,76.27,76.4,76.14,76.4,13036.0,76.27,76.4,76.14,76.4,13036.0
2020-05-06 12:00:00,76.41,76.55,76.3,76.3,18026.0,76.41,76.55,76.3,76.3,18026.0
2020-05-06 12:10:00,76.3,76.45,76.21,76.45,14050.0,76.3,76.45,76.21,76.45,14050.0
2020-05-06 12:20:00,76.41,76.53,76.32,76.49,7414.0,76.41,76.53,76.32,76.49,7414.0
2020-05-06 12:30:00,76.48,76.56,76.43,76.53,18703.0,76.48,76.56,76.43,76.53,18703.0
2020-05-06 12:40:00,76.53,76.64,76.4,76.54,8021.0,76.53,76.64,76.4,76.54,8021.0
2020-05-06 12:50:00,76.53,76.6,76.33,76.33,12914.0,76.53,76.6,76.33,76.33,12914.0
2020-05-06 13:00:00,76.38,76.39,76.16,76.23,17280.0,76.38,76.39,76.16,76.23,17280.0
2020-05-06 13:10:00,76.24,76.26,76.08,76.15,16916.0,76.24,76.26,76.08,76.15,16916.0
2020-05-06 13:20:00,76.19,76.28,76.04,76.26,13588.0,76.19,76.28,76.04,76.26,13588.0
2020-05-06 13:30:00,76.25,76.5,76.25,76.5,11257.0,76.25,76.5,76.25,76.5,11257.0
2020-05-06 13:40:00,76.47,76.66,76.43,76.52,9712.0,76.47,76.66,76.43,76.52,9712.0
2020-05-06 13:50:00,76.53,76.58,76.47,76.55,16379.0,76.53,76.58,76.47,76.55,16379.0
2020-05-06 14:00:00,76.52,76.54,76.28,76.28,15838.0,76.52,76.54,76.28,76.28,15838.0
2020-05-06 14:10:00,76.28,76.3,76.11,76.16,15420.0,76.28,76.3,76.11,76.16,15420.0
2020-05-06 14:20:00,76.17,76.25,76.07,76.07,13395.0,76.17,76.25,76.07,76.07,13395.0
2020-05-06 14:30:00,76.09,76.14,76.03,76.09,20001.0,76.09,76.14,76.03,76.09,20001.0
2020-05-06 14:40:00,76.08,76.26,76.01,76.26,15808.0,76.08,76.26,76.01,76.26,15808.0
2020-05-06 14:50:00,76.25,76.25,76.0,76.03,21693.0,76.25,76.25,76.0,76.03,21693.0
2020-05-06 15:00:00,76.05,76.27,76.05,76.22,25855.0,76.05,76.27,76.05,76.22,25855.0
2020-05-06 15:10:00,76.21,76.29,76.06,76.06,43425.0,76.21,76.29,76.06,76.06,43425.0
2020-05-06 15:20:00,76.07,76.07,75.89,75.92,42040.0,76.07,76.07,75.89,75.92,42040.0
2020-05-06 15:30:00,75.9,75.9,75.42,75.45,63871.0,75.9,75.9,75.42,75.45,63871.0
2020-05-06 15:40:00,75.45,75.57,75.34,75.36,119847.0,75.45,75.57,75.34,75.36,119847.0
2020-05-06 15:50:00,75.35,75.83,75.31,75.66,224606.0,75.35,75.83,75.31,75.66,224606.0
2020-05-07 09:30:00,75.96,77.17,75.96,77.08,65680.0,75.96,77.17,75.96,77.08,65680.0
2020-05-07 09:40:00,77.12,77.78,77.1,77.51,123027.0,77.12,77.78,77.1,77.51,123027.0
2020-05-07 09:50:00,77.53,77.68,77.07,77.1,74838.0,77.53,77.68,77.07,77.1,74838.0
2020-05-07 10:00:00,77.15,77.47,77.08,77.25,56378.0,77.15,77.47,77.08,77.25,56378.0
2020-05-07 10:10:00,77.28,77.49,77.04,77.42,39786.0,77.28,77.49,77.04,77.42,39786.0
2020-05-07 10:20:00,77.41,77.74,77.36,77.64,46616.0,77.41,77.74,77.36,77.64,46616.0
2020-05-07 10:30:00,77.65,77.77,77.15,77.26,26066.0,77.65,77.77,77.15,77.26,26066.0
2020-05-07 10:40:00,77.27,77.68,77.27,77.41,19638.0,77.27,77.68,77.27,77.41,19638.0
2020-05-07 10:50:00,77.43,77.57,77.18,77.42,28036.0,77.43,77.57,77.18,77.42,28036.0
2020-05-07 11:00:00,77.42,77.82,77.42,77.74,42728.0,77.42,77.82,77.42,77.74,42728.0
2020-05-07 11:10:00,77.74,77.9,77.68,77.81,44638.0,77.74,77.9,77.68,77.81,44638.0
2020-05-07 11:20:00,77.8,77.84,77.67,77.81,24722.0,77.8,77.84,77.67,77.81,24722.0
2020-05-07 11:30:00,77.81,78.05,77.8,77.89,33982.0,77.81,78.05,77.8,77.89,33982.0
2020-05-07 11:40:00,77.9,78.25,77.89,78.17,69484.0,77.9,78.25,77.89,78.17,69484.0
2020-05-07 11:50:00,78.16,78.35,78.11,78.14,111340.0,78.16,78.35,78.11,78.14,111340.0
2020-05-07 12:00:00,78.14,78.22,77.89,78.09,61784.0,78.14,78.22,77.89,78.09,61784.0
2020-05-07 12:10:00,78.09,78.53,78.03,78.42,31486.0,78.09,78.53,78.03,78.42,31486.0
2020-05-07 12:20:00,78.41,78.49,78.31,78.37,21118.0,78.41,78.49,78.31,78.37,21118.0
2020-05-07 12:30:00,78.38,78.47,78.2,78.2,19301.0,78.38,78.47,78.2,78.2,19301.0
2020-05-07 12:40:00,78.2,78.2,77.89,77.98,16890.0,78.2,78.2,77.89,77.98,16890.0
2020-05-07 12:50:00,78.0,78.09,77.82,78.0,22110.0,78.0,78.09,77.82,78.0,22110.0
2020-05-07 13:00:00,78.02,78.08,77.87,78.0,11022.0,78.02,78.08,77.87,78.0,11022.0
2020-05-07 13:10:00,78.01,78.02,77.5,77.52,32256.0,78.01,78.02,77.5,77.52,32256.0
2020-05-07 13:20:00,77.52,77.59,77.46,77.52,15480.0,77.52,77.59,77.46,77.52,15480.0
2020-05-07 13:30:00,77.53,77.58,77.42,77.46,19241.0,77.53,77.58,77.42,77.46,19241.0
2020-05-07 13:40:00,77.44,77.91,77.44,77.89,22521.0,77.44,77.91,77.44,77.89,22521.0
2020-05-07 13:50:00,77.9,77.93,77.66,77.69,21596.0,77.9,77.93,77.66,77.69,21596.0
2020-05-07 14:00:00,77.69,77.72,77.46,77.66,26456.0,77.69,77.72,77.46,77.66,26456.0
2020-05-07 14:10:00,77.64,77.82,77.59,77.64,16831.0,77.64,77.82,77.59,77.64,16831.0
2020-05-07 14:20:00,77.65,77.65,77.42,77.43,30966.0,77.65,77.65,77.42,77.43,30966.0
2020-05-07 14:30:00,77.42,77.58,77.4,77.48,40953.0,77.42,77.58,77.4,77.48,40953.0
2020-05-07 14:40:00,77.48,77.5,77.15,77.33,31115.0,77.48,77.5,77.15,77.33,31115.0
2020-05-07 14:50:00,77.33,77.43,77.14,77.22,50363.0,77.33,77.43,77.14,77.22,50363.0
2020-05-07 15:00:00,77.22,77.27,76.96,77.26,30449.0,77.22,77.27,76.96,77.26,30449.0
2020-05-07 15:10:00,77.28,77.32,76.93,77.14,30907.0,77.28,77.32,76.93,77.14,30907.0
2020-05-07 15:20:00,77.13,77.47,77.11,77.4,71150.0,77.13,77.47,77.11,77.4,71150.0
2020-05-07 15:30:00,77.38,77.43,77.01,77.02,50931.0,77.38,77.43,77.01,77.02,50931.0
2020-05-07 15:40:00,77.03,77.24,76.97,77.12,35187.0,77.03,77.24,76.97,77.12,35187.0
2020-05-07 15:50:00,77.1,77.33,76.55,76.68,274505.0,77.1,77.33,76.55,76.68,274505.0
2020-05-08 09:30:00,77.97,78.95,77.84,78.85,79763.0,77.97,78.95,77.84,78.85,79763.0
2020-05-08 09:40:00,78.9,79.07,78.59,78.59,77586.0,78.9,79.07,78.59,78.59,77586.0
2020-05-08 09:50:00,78.67,79.07,78.43,78.92,74175.0,78.67,79.07,78.43,78.92,74175.0
2020-05-08 10:00:00,78.93,79.01,78.64,78.74,19782.0,78.93,79.01,78.64,78.74,19782.0
2020-05-08 10:10:00,78.73,79.17,78.67,79.07,23352.0,78.73,79.17,78.67,79.07,23352.0
2020-05-08 10:20:00,79.08,79.17,78.81,78.81,12173.0,79.08,79.17,78.81,78.81,12173.0
2020-05-08 10:30:00,78.81,78.81,78.58,78.75,15331.0,78.81,78.81,78.58,78.75,15331.0
2020-05-08 10:40:00,78.74,78.81,78.42,78.59,13971.0,78.74,78.81,78.42,78.59,13971.0
2020-05-08 10:50:00,78.59,78.61,78.41,78.49,18044.0,78.59,78.61,78.41,78.49,18044.0
2020-05-08 11:00:00,78.49,78.96,78.48,78.83,22865.0,78.49,78.96,78.48,78.83,22865.0
2020-05-08 11:10:00,78.75,78.85,78.69,78.73,17916.0,78.75,78.85,78.69,78.73,17916.0
2020-05-08 11:20:00,78.65,78.69,78.41,78.58,15302.0,78.65,78.69,78.41,78.58,15302.0
2020-05-08 11:30:00,78.58,78.7,78.48,78.61,12446.0,78.58,78.7,78.48,78.61,12446.0
2020-05-08 11:40:00,78.6,78.85,78.53,78.71,86241.0,78.6,78.85,78.53,78.71,86241.0
2020-05-08 11:50:00,78.68,79.03,78.62,79.02,18775.0,78.68,79.03,78.62,79.02,18775.0
2020-05-08 12:00:00,79.05,79.1,78.96,79.0,27863.0,79.05,79.1,78.96,79.0,27863.0
2020-05-08 12:10:00,78.92,78.93,78.66,78.67,13527.0,78.92,78.93,78.66,78.67,13527.0
2020-05-08 12:20:00,78.69,78.71,78.53,78.53,20463.0,78.69,78.71,78.53,78.53,20463.0
2020-05-08 12:30:00,78.57,78.65,78.54,78.65,9703.0,78.57,78.65,78.54,78.65,9703.0
2020-05-08 12:40:00,78.64,78.67,78.22,78.25,136304.0,78.64,78.67,78.22,78.25,136304.0
2020-05-08 12:50:00,78.28,78.33,78.18,78.31,21715.0,78.28,78.33,78.18,78.31,21715.0
2020-05-08 13:00:00,78.32,78.44,78.29,78.4,13080.0,78.32,78.44,78.29,78.4,13080.0
2020-05-08 13:10:00,78.36,78.46,78.34,78.38,17956.0,78.36,78.46,78.34,78.38,17956.0
2020-05-08 13:20:00,78.39,78.45,78.22,78.32,17026.0,78.39,78.45,78.22,78.32,17026.0
2020-05-08 13:30:00,78.34,78.46,78.27,78.29,11566.0,78.34,78.46,78.27,78.29,11566.0
2020-05-08 13:40:00,78.28,78.28,78.06,78.2,20997.0,78.28,78.28,78.06,78.2,20997.0
2020-05-08 13:50:00,78.2,78.25,78.11,78.2,17794.0,78.2,78.25,78.11,78.2,17794.0
2020-05-08 14:00:00,78.21,78.29,78.12,78.12,21181.0,78.21,78.29,78.12,78.12,21181.0
2020-05-08 14:10:00,78.07,78.15,78.03,78.06,20073.0,78.07,78.15,78.03,78.06,20073.0
2020-05-08 14:20:00,78.08,78.24,78.06,78.18,22650.0,78.08,78.24,78.06,78.18,22650.0
2020-05-08 14:30:00,78.19,78.23,78.09,78.22,27778.0,78.19,78.23,78.09,78.22,27778.0
2020-05-08 14:40:00,78.22,78.46,78.2,78.34,21576.0,78.22,78.46,78.2,78.34,21576.0
2020-05-08 14:50:00,78.35,78.38,78.27,78.29,22643.0,78.35,78.38,78.27,78.29,22643.0
2020-05-08 15:00:00,78.32,78.49,78.25,78.42,34425.0,78.32,78.49,78.25,78.42,34425.0
2020-05-08 15:10:00,78.42,78.42,78.06,78.14,31407.0,78.42,78.42,78.06,78.14,31407.0
2020-05-08 15:20:00,78.14,78.25,77.98,77.98,56932.0,78.14,78.25,77.98,77.98,56932.0
2020-05-08 15:30:00,78.01,78.14,77.92,78.11,63516.0,78.01,78.14,77.92,78.11,63516.0
2020-05-08 15:40:00,78.11,78.2,78.05,78.09,68292.0,78.11,78.2,78.05,78.09,68292.0
2020-05-08 15:50:00,78.07,78.14,77.8,78.04,177664.0,78.07,78.14,77.8,78.04,177664.0
2020-05-11 09:30:00,78.0,78.34,76.91,77.05,106974.0,78.0,78.34,76.91,77.05,106974.0
2020-05-11 09:40:00,77.14,77.55,76.88,77.15,96286.0,77.14,77.55,76.88,77.15,96286.0
2020-05-11 09:50:00,77.2,77.24,76.71,76.81,41238.0,77.2,77.24,76.71,76.81,41238.0
2020-05-11 10:00:00,76.81,77.26,76.76,77.17,45350.0,76.81,77.26,76.76,77.17,45350.0
2020-05-11 10:10:00,77.13,77.16,76.63,76.64,68483.0,77.13,77.16,76.63,76.64,68483.0
2020-05-11 10:20:00,76.65,77.16,76.64,77.1,14874.0,76.65,77.16,76.64,77.1,14874.0
2020-05-11 10:30:00,77.1,77.26,76.96,77.03,147194.0,77.1,77.26,76.96,77.03,147194.0
2020-05-11 10:40:00,77.03,77.06,76.71,76.99,62189.0,77.03,77.06,76.71,76.99,62189.0
2020-05-11 10:50:00,77.0,77.25,76.88,77.13,61321.0,77.0,77.25,76.88,77.13,61321.0
2020-05-11 11:00:00,77.14,77.29,77.02,77.19,19772.0,77.14,77.29,77.02,77.19,19772.0
2020-05-11 11:10:00,77.14,77.17,76.93,77.06,16511.0,77.14,77.17,76.93,77.06,16511.0
2020-05-11 11:20:00,77.06,77.32,77.06,77.29,15304.0,77.06,77.32,77.06,77.29,15304.0
2020-05-11 11:30:00,77.29,77.65,77.22,77.57,70588.0,77.29,77.65,77.22,77.57,70588.0
2020-05-11 11:40:00,77.53,77.77,77.45,77.74,18154.0,77.53,77.77,77.45,77.74,18154.0
2020-05-11 11:50:00,77.74,77.82,77.69,77.75,11640.0,77.74,77.82,77.69,77.75,11640.0
2020-05-11 12:00:00,77.78,78.02,77.78,77.85,16793.0,77.78,78.02,77.78,77.85,16793.0
2020-05-11 12:10:00,77.86,77.87,77.66,77.82,32495.0,77.86,77.87,77.66,77.82,32495.0
2020-05-11 12:20:00,77.82,78.37,77.82,78.21,39769.0,77.82,78.37,77.82,78.21,39769.0
2020-05-11 12:30:00,78.2,78.3,78.13,78.3,11597.0,78.2,78.3,78.13,78.3,11597.0
2020-05-11 12:40:00,78.25,78.31,78.11,78.14,20795.0,78.25,78.31,78.11,78.14,20795.0
2020-05-11 12:50:00,78.13,78.33,78.08,78.33,18378.0,78.13,78.33,78.08,78.33,18378.0
2020-05-11 13:00:00,78.34,78.37,78.2,78.35,17702.0,78.34,78.37,78.2,78.35,17702.0
2020-05-11 13:10:00,78.35,78.54,78.26,78.32,17804.0,78.35,78.54,78.26,78.32,17804.0
2020-05-11 13:20:00,78.35,78.56,78.28,78.48,20210.0,78.35,78.56,78.28,78.48,20210.0
2020-05-11 13:30:00,78.47,78.57,78.42,78.51,17698.0,78.47,78.57,78.42,78.51,17698.0
2020-05-11 13:40:00,78.47,78.54,78.43,78.44,11921.0,78.47,78.54,78.43,78.44,11921.0
2020-05-11 13:50:00,78.42,78.49,78.22,78.22,14590.0,78.42,78.49,78.22,78.22,14590.0
2020-05-11 14:00:00,78.25,78.32,78.07,78.17,14546.0,78.25,78.32,78.07,78.17,14546.0
2020-05-11 14:10:00,78.19,78.2,77.96,78.18,21258.0,78.19,78.2,77.96,78.18,21258.0
2020-05-11 14:20:00,78.2,78.33,78.01,78.07,35391.0,78.2,78.33,78.01,78.07,35391.0
2020-05-11 14:30:00,78.07,78.32,78.06,78.25,20094.0,78.07,78.32,78.06,78.25,20094.0
2020-05-11 14:40:00,78.25,78.4,78.23,78.39,21174.0,78.25,78.4,78.23,78.39,21174.0
2020-05-11 14:50:00,78.38,78.43,78.22,78.28,33689.0,78.38,78.43,78.22,78.28,33689.0
2020-05-11 15:00:00,78.3,78.58,78.3,78.52,63790.0,78.3,78.58,78.3,78.52,63790.0
2020-05-11 15:10:00,78.51,78.55,78.35,78.42,21152.0,78.51,78.55,78.35,78.42,21152.0
2020-05-11 15:20:00,78.42,78.43,78.2,78.23,26724.0,78.42,78.43,78.2,78.23,26724.0
2020-05-11 15:30:00,78.24,78.24,77.98,78.12,42331.0,78.24,78.24,77.98,78.12,42331.0
2020-05-11 15:40:00,78.14,78.37,78.14,78.16,53062.0,78.14,78.37,78.14,78.16,53062.0
2020-05-11 15:50:00,78.14,78.16,77.88,77.89,158940.0,78.14,78.16,77.88,77.89,158940.0
2020-05-12 09:30:00,77.82,78.74,77.82,78.54,49541.0,77.82,78.74,77.82,78.54,49541.0
2020-05-12 09:40:00,78.59,78.86,78.47,78.48,29839.0,78.59,78.86,78.47,78.48,29839.0
2020-05-12 09:50:00,78.39,78.44,77.95,78.2,16430.0,78.39,78.44,77.95,78.2,16430.0
2020-05-12 10:00:00,78.18,78.26,78.03,78.18,7728.0,78.18,78.26,78.03,78.18,7728.0
2020-05-12 10:10:00,78.22,78.75,78.19,78.69,28050.0,78.22,78.75,78.19,78.69,28050.0
2020-05-12 10:20:00,78.67,78.77,78.36,78.42,21318.0,78.67,78.77,78.36,78.42,21318.0
2020-05-12 10:30:00,78.4,78.6,78.36,78.39,20853.0,78.4,78.6,78.36,78.39,20853.0
2020-05-12 10:40:00,78.36,78.45,78.07,78.15,11675.0,78.36,78.45,78.07,78.15,11675.0
2020-05-12 10:50:00,78.15,78.47,78.11,78.11,26021.0,78.15,78.47,78.11,78.11,26021.0
2020-05-12 11:00:00,78.11,78.19,77.74,77.89,18101.0,78.11,78.19,77.74,77.89,18101.0
2020-05-12 11:10:00,77.85,77.94,77.74,77.93,19103.0,77.85,77.94,77.74,77.93,19103.0
2020-05-12 11:20:00,77.9,77.98,77.85,77.92,16943.0,77.9,77.98,77.85,77.92,16943.0
2020-05-12 11:30:00,77.96,78.1,77.83,78.0,13851.0,77.96,78.1,77.83,78.0,13851.0
2020-05-12 11:40:00,77.97,78.06,77.94,77.94,12057.0,77.97,78.06,77.94,77.94,12057.0
2020-05-12 11:50:00,77.93,78.08,77.87,77.87,17675.0,77.93,78.08,77.87,77.87,17675.0
2020-05-12 12:00:00,77.81,77.99,77.78,77.83,11241.0,77.81,77.99,77.78,77.83,11241.0
2020-05-12 12:10:00,77.83,77.96,77.76,77.95,22591.0,77.83,77.96,77.76,77.95,22591.0
2020-05-12 12:20:00,77.95,77.96,77.85,77.96,11171.0,77.95,77.96,77.85,77.96,11171.0
2020-05-12 12:30:00,77.95,78.0,77.85,77.89,14795.0,77.95,78.0,77.85,77.89,14795.0
2020-05-12 12:40:00,77.87,77.87,77.65,77.66,25442.0,77.87,77.87,77.65,77.66,25442.0
2020-05-12 12:50:00,77.61,77.76,77.61,77.69,10692.0,77.61,77.76,77.61,77.69,10692.0
2020-05-12 13:00:00,77.7,77.71,77.52,77.52,18333.0,77.7,77.71,77.52,77.52,18333.0
2020-05-12 13:10:00,77.48,77.48,77.15,77.15,25767.0,77.48,77.48,77.15,77.15,25767.0
2020-05-12 13:20:00,77.16,77.21,77.02,77.02,20568.0,77.16,77.21,77.02,77.02,20568.0
2020-05-12 13:30:00,77.05,77.28,77.02,77.25,17892.0,77.05,77.28,77.02,77.25,17892.0
2020-05-12 13:40:00,77.23,77.53,77.2,77.47,12581.0,77.23,77.53,77.2,77.47,12581.0
2020-05-12 13:50:00,77.45,77.74,77.44,77.74,17566.0,77.45,77.74,77.44,77.74,17566.0
2020-05-12 14:00:00,77.76,77.79,77.56,77.61,18216.0,77.76,77.79,77.56,77.61,18216.0
2020-05-12 14:10:00,77.62,77.62,77.47,77.54,15315.0,77.62,77.62,77.47,77.54,15315.0
2020-05-12 14:20:00,77.56,77.84,77.56,77.73,19510.0,77.56,77.84,77.56,77.73,19510.0
2020-05-12 14:30:00,77.71,77.86,77.61,77.79,13628.0,77.71,77.86,77.61,77.79,13628.0
2020-05-12 14:40:00,77.78,77.79,77.48,77.56,26208.0,77.78,77.79,77.48,77.56,26208.0
2020-05-12 14:50:00,77.55,77.6,77.45,77.49,22456.0,77.55,77.6,77.45,77.49,22456.0
2020-05-12 15:00:00,77.5,77.52,77.26,77.27,22561.0,77.5,77.52,77.26,77.27,22561.0
2020-05-12 15:10:00,77.27,77.27,77.0,77.0,29553.0,77.27,77.27,77.0,77.0,29553.0
2020-05-12 15:20:00,77.0,77.06,76.88,76.9,35034.0,77.0,77.06,76.88,76.9,35034.0
2020-05-12 15:30:00,76.9,76.97,76.5,76.71,60897.0,76.9,76.97,76.5,76.71,60897.0
2020-05-12 15:40:00,76.71,76.71,76.31,76.34,60326.0,76.71,76.71,76.31,76.34,60326.0
2020-05-12 15:50:00,76.21,76.53,75.97,76.34,222419.0,76.21,76.53,75.97,76.34,222419.0
2020-05-13 09:30:00,76.09,76.42,75.39,75.94,53511.0,76.09,76.42,75.39,75.94,53511.0
2020-05-13 09:40:00,75.97,75.98,75.21,75.64,43752.0,75.97,75.98,75.21,75.64,43752.0
2020-05-13 09:50:00,75.56,75.56,75.08,75.35,36089.0,75.56,75.56,75.08,75.35,36089.0
2020-05-13 10:00:00,75.31,75.59,75.31,75.55,31161.0,75.31,75.59,75.31,75.55,31161.0
2020-05-13 10:10:00,75.52,75.79,75.49,75.72,16690.0,75.52,75.79,75.49,75.72,16690.0
2020-05-13 10:20:00,75.7,75.89,75.4,75.78,24036.0,75.7,75.89,75.4,75.78,24036.0
2020-05-13 10:30:00,75.77,76.09,75.77,75.81,20483.0,75.77,76.09,75.77,75.81,20483.0
2020-05-13 10:40:00,75.84,75.84,75.64,75.72,6993.0,75.84,75.84,75.64,75.72,6993.0
2020-05-13 10:50:00,75.68,75.78,75.22,75.25,25292.0,75.68,75.78,75.22,75.25,25292.0
2020-05-13 11:00:00,75.27,75.41,75.14,75.37,15791.0,75.27,75.41,75.14,75.37,15791.0
2020-05-13 11:10:00,75.38,75.56,75.12,75.12,16167.0,75.38,75.56,75.12,75.12,16167.0
2020-05-13 11:20:00,75.12,75.15,74.81,74.99,32820.0,75.12,75.15,74.81,74.99,32820.0
2020-05-13 11:30:00,74.97,75.06,74.53,74.71,24465.0,74.97,75.06,74.53,74.71,24465.0
2020-05-13 11:40:00,74.7,74.7,74.45,74.53,27624.0,74.7,74.7,74.45,74.53,27624.0
2020-05-13 11:50:00,74.55,74.57,74.18,74.45,30311.0,74.55,74.57,74.18,74.45,30311.0
2020-05-13 12:00:00,74.41,74.66,74.21,74.24,31874.0,74.41,74.66,74.21,74.24,31874.0
2020-05-13 12:10:00,74.26,74.27,73.84,73.97,44692.0,74.26,74.27,73.84,73.97,44692.0
2020-05-13 12:20:00,73.99,74.33,73.99,74.2,34927.0,73.99,74.33,73.99,74.2,34927.0
2020-05-13 12:30:00,74.2,74.51,74.2,74.43,19580.0,74.2,74.51,74.2,74.43,19580.0
2020-05-13 12:40:00,74.41,74.57,74.3,74.52,18062.0,74.41,74.57,74.3,74.52,18062.0
2020-05-13 12:50:00,74.54,74.76,74.54,74.69,15194.0,74.54,74.76,74.54,74.69,15194.0
2020-05-13 13:00:00,74.7,74.71,74.38,74.52,17548.0,74.7,74.71,74.38,74.52,17548.0
2020-05-13 13:10:00,74.56,74.81,74.55,74.81,15105.0,74.56,74.81,74.55,74.81,15105.0
2020-05-13 13:20:00,74.8,74.8,74.58,74.7,15630.0,74.8,74.8,74.58,74.7,15630.0
2020-05-13 13:30:00,74.68,74.7,74.42,74.49,16630.0,74.68,74.7,74.42,74.49,16630.0
2020-05-13 13:40:00,74.5,74.55,74.3,74.41,25458.0,74.5,74.55,74.3,74.41,25458.0
2020-05-13 13:50:00,74.43,74.45,74.09,74.11,25343.0,74.43,74.45,74.09,74.11,25343.0
2020-05-13 14:00:00,74.09,74.39,74.07,74.38,19194.0,74.09,74.39,74.07,74.38,19194.0
2020-05-13 14:10:00,74.38,74.59,74.31,74.4,21198.0,74.38,74.59,74.31,74.4,21198.0
2020-05-13 14:20:00,74.36,74.48,74.18,74.22,20070.0,74.36,74.48,74.18,74.22,20070.0
2020-05-13 14:30:00,74.22,74.27,74.01,74.01,24632.0,74.22,74.27,74.01,74.01,24632.0
2020-05-13 14:40:00,74.0,74.07,73.9,73.9,21456.0,74.0,74.07,73.9,73.9,21456.0
2020-05-13 14:50:00,73.9,73.91,73.69,73.72,38941.0,73.9,73.91,73.69,73.72,38941.0
2020-05-13 15:00:00,73.73,74.13,73.73,73.88,34417.0,73.73,74.13,73.73,73.88,34417.0
2020-05-13 15:10:00,73.9,74.0,73.71,73.92,35452.0,73.9,74.0,73.71,73.92,35452.0
2020-05-13 15:20:00,73.91,73.95,73.55,73.74,44325.0,73.91,73.95,73.55,73.74,44325.0
2020-05-13 15:30:00,73.74,74.08,73.67,74.03,75428.0,73.74,74.08,73.67,74.03,75428.0
2020-05-13 15:40:00,74.04,74.44,74.04,74.4,86743.0,74.04,74.44,74.04,74.4,86743.0
2020-05-13 15:50:00,74.37,74.73,74.36,74.47,173041.0,74.37,74.73,74.36,74.47,173041.0
2020-05-14 09:30:00,75.33,75.33,73.35,73.5,40291.0,75.33,75.33,73.35,73.5,40291.0
2020-05-14 09:40:00,73.53,73.54,72.5,72.57,50842.0,73.53,73.54,72.5,72.57,50842.0
2020-05-14 09:50:00,72.57,72.63,72.3,72.44,54382.0,72.57,72.63,72.3,72.44,54382.0
2020-05-14 10:00:00,72.47,73.06,72.12,73.02,44667.0,72.47,73.06,72.12,73.02,44667.0
2020-05-14 10:10:00,73.02,73.39,72.88,73.23,72317.0,73.02,73.39,72.88,73.23,72317.0
2020-05-14 10:20:00,73.26,73.5,73.05,73.05,32841.0,73.26,73.5,73.05,73.05,32841.0
2020-05-14 10:30:00,73.04,74.1,73.04,74.09,37157.0,73.04,74.1,73.04,74.09,37157.0
2020-05-14 10:40:00,74.1,74.65,73.96,74.65,21787.0,74.1,74.65,73.96,74.65,21787.0
2020-05-14 10:50:00,74.66,74.93,74.36,74.49,44786.0,74.66,74.93,74.36,74.49,44786.0
2020-05-14 11:00:00,74.48,75.06,74.47,74.83,48454.0,74.48,75.06,74.47,74.83,48454.0
2020-05-14 11:10:00,74.76,75.29,74.64,75.21,34400.0,74.76,75.29,74.64,75.21,34400.0
2020-05-14 11:20:00,75.19,75.19,74.39,74.44,48668.0,75.19,75.19,74.39,74.44,48668.0
2020-05-14 11:30:00,74.45,74.62,74.19,74.26,28739.0,74.45,74.62,74.19,74.26,28739.0
2020-05-14 11:40:00,74.25,74.27,73.98,74.24,22446.0,74.25,74.27,73.98,74.24,22446.0
2020-05-14 11:50:00,74.15,74.55,74.1,74.27,20582.0,74.15,74.55,74.1,74.27,20582.0
2020-05-14 12:00:00,74.27,74.39,74.09,74.38,20634.0,74.27,74.39,74.09,74.38,20634.0
2020-05-14 12:10:00,74.39,74.91,74.39,74.81,67688.0,74.39,74.91,74.39,74.81,67688.0
2020-05-14 12:20:00,74.82,75.27,74.77,75.02,25454.0,74.82,75.27,74.77,75.02,25454.0
2020-05-14 12:30:00,75.03,75.16,74.94,74.97,16713.0,75.03,75.16,74.94,74.97,16713.0
2020-05-14 12:40:00,74.95,75.01,74.78,74.85,19215.0,74.95,75.01,74.78,74.85,19215.0
2020-05-14 12:50:00,74.87,75.4,74.83,75.36,73725.0,74.87,75.4,74.83,75.36,73725.0
2020-05-14 13:00:00,75.4,75.48,75.06,75.11,26585.0,75.4,75.48,75.06,75.11,26585.0
2020-05-14 13:10:00,75.12,75.28,75.05,75.18,21284.0,75.12,75.28,75.05,75.18,21284.0
2020-05-14 13:20:00,75.17,75.42,75.14,75.4,21313.0,75.17,75.42,75.14,75.4,21313.0
2020-05-14 13:30:00,75.41,75.48,75.11,75.17,19707.0,75.41,75.48,75.11,75.17,19707.0
2020-05-14 13:40:00,75.18,75.24,75.02,75.09,14849.0,75.18,75.24,75.02,75.09,14849.0
2020-05-14 13:50:00,75.1,75.19,74.92,74.95,105146.0,75.1,75.19,74.92,74.95,105146.0
2020-05-14 14:00:00,74.95,74.98,74.55,74.78,25332.0,74.95,74.98,74.55,74.78,25332.0
2020-05-14 14:10:00,74.76,74.77,74.63,74.76,30014.0,74.76,74.77,74.63,74.76,30014.0
2020-05-14 14:20:00,74.8,74.85,74.68,74.8,46120.0,74.8,74.85,74.68,74.8,46120.0
2020-05-14 14:30:00,74.81,74.98,74.42,74.46,35518.0,74.81,74.98,74.42,74.46,35518.0
2020-05-14 14:40:00,74.48,74.6,74.3,74.43,25695.0,74.48,74.6,74.3,74.43,25695.0
2020-05-14 14:50:00,74.44,74.83,74.37,74.78,22612.0,74.44,74.83,74.37,74.78,22612.0
2020-05-14 15:00:00,74.76,75.0,74.7,74.96,34964.0,74.76,75.0,74.7,74.96,34964.0
2020-05-14 15:10:00,74.92,75.09,74.79,74.92,32135.0,74.92,75.09,74.79,74.92,32135.0
2020-05-14 15:20:00,74.94,75.37,74.9,75.27,36370.0,74.94,75.37,74.9,75.27,36370.0
2020-05-14 15:30:00,75.27,75.34,75.0,75.07,51988.0,75.27,75.34,75.0,75.07,51988.0
2020-05-14 15:40:00,75.06,75.33,74.87,75.33,70455.0,75.06,75.33,74.87,75.33,70455.0
2020-05-14 15:50:00,75.36,75.56,75.33,75.53,142326.0,75.36,75.56,75.33,75.53,142326.0
2020-05-15 09:30:00,75.27,75.71,74.69,75.61,142701.0,75.27,75.71,74.69,75.61,142701.0
2020-05-15 09:40:00,75.64,76.0,75.46,75.78,56686.0,75.64,76.0,75.46,75.78,56686.0
2020-05-15 09:50:00,75.86,76.13,75.74,75.88,55387.0,75.86,76.13,75.74,75.88,55387.0
2020-05-15 10:00:00,75.88,75.9,75.51,75.82,20322.0,75.88,75.9,75.51,75.82,20322.0
2020-05-15 10:10:00,75.74,76.21,75.74,75.84,19611.0,75.74,76.21,75.74,75.84,19611.0
2020-05-15 10:20:00,75.9,75.99,75.62,75.84,15096.0,75.9,75.99,75.62,75.84,15096.0
2020-05-15 10:30:00,75.82,76.02,75.56,75.8,16845.0,75.82,76.02,75.56,75.8,16845.0
2020-05-15 10:40:00,75.78,75.89,75.66,75.75,20692.0,75.78,75.89,75.66,75.75,20692.0
2020-05-15 10:50:00,75.73,75.78,75.27,75.39,15983.0,75.73,75.78,75.27,75.39,15983.0
2020-05-15 11:00:00,75.33,75.45,75.05,75.45,21895.0,75.33,75.45,75.05,75.45,21895.0
2020-05-15 11:10:00,75.4,75.45,75.23,75.34,9544.0,75.4,75.45,75.23,75.34,9544.0
2020-05-15 11:20:00,75.31,75.54,75.19,75.4,11412.0,75.31,75.54,75.19,75.4,11412.0
2020-05-15 11:30:00,75.41,75.47,75.23,75.28,12286.0,75.41,75.47,75.23,75.28,12286.0
2020-05-15 11:40:00,75.3,75.42,75.17,75.2,14642.0,75.3,75.42,75.17,75.2,14642.0
2020-05-15 11:50:00,75.17,75.31,75.13,75.15,18373.0,75.17,75.31,75.13,75.15,18373.0
2020-05-15 12:00:00,75.17,75.46,75.17,75.46,16656.0,75.17,75.46,75.17,75.46,16656.0
2020-05-15 12:10:00,75.41,75.41,75.2,75.31,10239.0,75.41,75.41,75.2,75.31,10239.0
2020-05-15 12:20:00,75.34,75.43,75.24,75.25,10216.0,75.34,75.43,75.24,75.25,10216.0
2020-05-15 12:30:00,75.26,75.39,75.2,75.39,7801.0,75.26,75.39,75.2,75.39,7801.0
2020-05-15 12:40:00,75.38,75.5,75.25,75.31,17227.0,75.38,75.5,75.25,75.31,17227.0
2020-05-15 12:50:00,75.31,75.42,75.3,75.4,8163.0,75.31,75.42,75.3,75.4,8163.0
2020-05-15 13:00:00,75.4,75.56,75.33,75.42,32664.0,75.4,75.56,75.33,75.42,32664.0
2020-05-15 13:10:00,75.45,75.57,75.4,75.53,21858.0,75.45,75.57,75.4,75.53,21858.0
2020-05-15 13:20:00,75.53,75.53,75.34,75.37,14821.0,75.53,75.53,75.34,75.37,14821.0
2020-05-15 13:30:00,75.35,75.44,75.28,75.37,15932.0,75.35,75.44,75.28,75.37,15932.0
2020-05-15 13:40:00,75.36,75.52,75.3,75.38,23225.0,75.36,75.52,75.3,75.38,23225.0
2020-05-15 13:50:00,75.35,75.54,75.3,75.47,35775.0,75.35,75.54,75.3,75.47,35775.0
2020-05-15 14:00:00,75.45,75.73,75.45,75.47,97961.0,75.45,75.73,75.45,75.47,97961.0
2020-05-15 14:10:00,75.48,75.48,75.16,75.2,35799.0,75.48,75.48,75.16,75.2,35799.0
2020-05-15 14:20:00,75.2,75.32,75.07,75.16,19691.0,75.2,75.32,75.07,75.16,19691.0
2020-05-15 14:30:00,75.16,75.19,74.7,74.74,43136.0,75.16,75.19,74.7,74.74,43136.0
2020-05-15 14:40:00,74.74,74.96,74.71,74.89,35707.0,74.74,74.96,74.71,74.89,35707.0
2020-05-15 14:50:00,74.92,75.08,74.74,74.8,22548.0,74.92,75.08,74.74,74.8,22548.0
2020-05-15 15:00:00,74.8,75.05,74.74,74.95,20290.0,74.8,75.05,74.74,74.95,20290.0
2020-05-15 15:10:00,74.93,75.0,74.86,74.9,21408.0,74.93,75.0,74.86,74.9,21408.0
2020-05-15 15:20:00,74.93,75.07,74.88,74.94,17865.0,74.93,75.07,74.88,74.94,17865.0
2020-05-15 15:30:00,74.96,75.05,74.66,74.7,29498.0,74.96,75.05,74.66,74.7,29498.0
2020-05-15 15:40:00,74.71,74.92,74.65,74.9,84632.0,74.71,74.92,74.65,74.9,84632.0
2020-05-15 15:50:00,74.89,75.13,74.78,75.1,301524.0,74.89,75.13,74.78,75.1,301524.0
2020-05-18 09:30:00,77.03,78.13,76.87,77.83,155657.0,77.03,78.13,76.87,77.83,155657.0
2020-05-18 09:40:00,77.96,78.25,77.57,77.58,95376.0,77.96,78.25,77.57,77.58,95376.0
2020-05-18 09:50:00,77.65,77.65,77.13,77.22,42677.0,77.65,77.65,77.13,77.22,42677.0
2020-05-18 10:00:00,77.25,77.72,77.14,77.25,60168.0,77.25,77.72,77.14,77.25,60168.0
2020-05-18 10:10:00,77.27,77.34,76.96,77.31,40564.0,77.27,77.34,76.96,77.31,40564.0
2020-05-18 10:20:00,77.33,77.58,77.17,77.42,32023.0,77.33,77.58,77.17,77.42,32023.0
2020-05-18 10:30:00,77.45,78.09,77.41,78.06,93241.0,77.45,78.09,77.41,78.06,93241.0
2020-05-18 10:40:00,78.06,78.39,78.03,78.27,109689.0,78.06,78.39,78.03,78.27,109689.0
2020-05-18 10:50:00,78.28,78.52,78.15,78.35,71897.0,78.28,78.52,78.15,78.35,71897.0
2020-05-18 11:00:00,78.32,78.48,78.22,78.23,98213.0,78.32,78.48,78.22,78.23,98213.0
2020-05-18 11:10:00,78.23,78.78,78.23,78.77,44861.0,78.23,78.78,78.23,78.77,44861.0
2020-05-18 11:20:00,78.78,78.87,78.7,78.79,28824.0,78.78,78.87,78.7,78.79,28824.0
2020-05-18 11:30:00,78.79,78.89,78.54,78.68,24631.0,78.79,78.89,78.54,78.68,24631.0
2020-05-18 11:40:00,78.74,78.87,78.67,78.68,13143.0,78.74,78.87,78.67,78.68,13143.0
2020-05-18 11:50:00,78.67,78.84,78.61,78.73,19382.0,78.67,78.84,78.61,78.73,19382.0
2020-05-18 12:00:00,78.71,78.77,78.58,78.65,38094.0,78.71,78.77,78.58,78.65,38094.0
2020-05-18 12:10:00,78.64,78.69,78.48,78.49,24396.0,78.64,78.69,78.48,78.49,24396.0
2020-05-18 12:20:00,78.52,78.62,78.44,78.53,25589.0,78.52,78.62,78.44,78.53,25589.0
2020-05-18 12:30:00,78.54,78.67,78.47,78.67,54554.0,78.54,78.67,78.47,78.67,54554.0
2020-05-18 12:40:00,78.67,78.67,78.45,78.51,28475.0,78.67,78.67,78.45,78.51,28475.0
2020-05-18 12:50:00,78.54,78.59,78.39,78.45,74905.0,78.54,78.59,78.39,78.45,74905.0
2020-05-18 13:00:00,78.45,78.6,78.44,78.51,68015.0,78.45,78.6,78.44,78.51,68015.0
2020-05-18 13:10:00,78.49,78.57,78.45,78.54,51351.0,78.49,78.57,78.45,78.54,51351.0
2020-05-18 13:20:00,78.52,78.54,78.46,78.5,28983.0,78.52,78.54,78.46,78.5,28983.0
2020-05-18 13:30:00,78.51,78.52,78.3,78.37,21741.0,78.51,78.52,78.3,78.37,21741.0
2020-05-18 13:40:00,78.38,78.48,78.19,78.44,37363.0,78.38,78.48,78.19,78.44,37363.0
2020-05-18 13:50:00,78.45,78.45,78.13,78.16,25041.0,78.45,78.45,78.13,78.16,25041.0
2020-05-18 14:00:00,78.18,78.48,78.18,78.41,12916.0,78.18,78.48,78.18,78.41,12916.0
2020-05-18 14:10:00,78.38,78.75,78.35,78.73,29671.0,78.38,78.75,78.35,78.73,29671.0
2020-05-18 14:20:00,78.75,78.8,78.56,78.57,15584.0,78.75,78.8,78.56,78.57,15584.0
2020-05-18 14:30:00,78.59,78.65,78.44,78.5,14301.0,78.59,78.65,78.44,78.5,14301.0
2020-05-18 14:40:00,78.49,78.55,78.41,78.41,19477.0,78.49,78.55,78.41,78.41,19477.0
2020-05-18 14:50:00,78.41,78.48,78.26,78.42,20275.0,78.41,78.48,78.26,78.42,20275.0
2020-05-18 15:00:00,78.43,78.68,78.43,78.63,23787.0,78.43,78.68,78.43,78.63,23787.0
2020-05-18 15:10:00,78.62,78.71,78.54,78.6,27586.0,78.62,78.71,78.54,78.6,27586.0
2020-05-18 15:20:00,78.59,78.7,78.54,78.67,26587.0,78.59,78.7,78.54,78.67,26587.0
2020-05-18 15:30:00,78.66,78.84,78.66,78.83,54756.0,78.66,78.84,78.66,78.83,54756.0
2020-05-18 15:40:00,78.84,78.88,78.65,78.76,116799.0,78.84,78.88,78.65,78.76,116799.0
2020-05-18 15:50:00,78.76,78.78,78.51,78.63,265517.0,78.76,78.78,78.51,78.63,265517.0
2020-05-19 09:30:00,78.81,79.79,78.71,79.67,94925.0,78.81,79.79,78.71,79.67,94925.0
2020-05-19 09:40:00,79.67,79.77,79.29,79.45,72997.0,79.67,79.77,79.29,79.45,72997.0
2020-05-19 09:50:00,79.44,79.92,79.43,79.83,49530.0,79.44,79.92,79.43,79.83,49530.0
2020-05-19 10:00:00,79.76,79.92,79.23,79.77,52893.0,79.76,79.92,79.23,79.77,52893.0
2020-05-19 10:10:00,79.77,79.9,79.15,79.2,38696.0,79.77,79.9,79.15,79.2,38696.0
2020-05-19 10:20:00,79.16,79.25,79.02,79.05,24075.0,79.16,79.25,79.02,79.05,24075.0
2020-05-19 10:30:00,79.17,79.2,78.9,79.03,18684.0,79.17,79.2,78.9,79.03,18684.0
2020-05-19 10:40:00,79.03,79.1,78.71,79.1,14370.0,79.03,79.1,78.71,79.1,14370.0
2020-05-19 10:50:00,79.16,79.41,79.15,79.19,18602.0,79.16,79.41,79.15,79.19,18602.0
2020-05-19 11:00:00,79.19,79.58,79.17,79.48,9578.0,79.19,79.58,79.17,79.48,9578.0
2020-05-19 11:10:00,79.45,79.8,79.42,79.79,14703.0,79.45,79.8,79.42,79.79,14703.0
2020-05-19 11:20:00,79.78,80.03,79.72,80.02,22254.0,79.78,80.03,79.72,80.02,22254.0
2020-05-19 11:30:00,80.05,80.21,80.01,80.03,14554.0,80.05,80.21,80.01,80.03,14554.0
2020-05-19 11:40:00,80.01,80.15,79.91,80.0,21046.0,80.01,80.15,79.91,80.0,21046.0
2020-05-19 11:50:00,80.02,80.19,79.95,80.14,13865.0,80.02,80.19,79.95,80.14,13865.0
2020-05-19 12:00:00,80.14,80.25,80.03,80.25,14261.0,80.14,80.25,80.03,80.25,14261.0
2020-05-19 12:10:00,80.28,80.35,80.11,80.14,13465.0,80.28,80.35,80.11,80.14,13465.0
2020-05-19 12:20:00,80.1,80.49,80.1,80.36,22188.0,80.1,80.49,80.1,80.36,22188.0
2020-05-19 12:30:00,80.31,80.36,80.05,80.06,15736.0,80.31,80.36,80.05,80.06,15736.0
2020-05-19 12:40:00,80.06,80.3,80.05,80.21,15067.0,80.06,80.3,80.05,80.21,15067.0
2020-05-19 12:50:00,80.23,80.25,80.1,80.2,15025.0,80.23,80.25,80.1,80.2,15025.0
2020-05-19 13:00:00,80.2,80.27,80.14,80.26,15810.0,80.2,80.27,80.14,80.26,15810.0
2020-05-19 13:10:00,80.22,80.38,80.21,80.37,17656.0,80.22,80.38,80.21,80.37,17656.0
2020-05-19 13:20:00,80.36,80.4,80.31,80.35,23928.0,80.36,80.4,80.31,80.35,23928.0
2020-05-19 13:30:00,80.34,80.69,80.34,80.68,19666.0,80.34,80.69,80.34,80.68,19666.0
2020-05-19 13:40:00,80.67,80.75,80.59,80.7,24758.0,80.67,80.75,80.59,80.7,24758.0
2020-05-19 13:50:00,80.74,80.81,80.62,80.79,29900.0,80.74,80.81,80.62,80.79,29900.0
2020-05-19 14:00:00,80.8,80.98,80.62,80.96,34055.0,80.8,80.98,80.62,80.96,34055.0
2020-05-19 14:10:00,80.96,80.99,80.89,80.89,31431.0,80.96,80.99,80.89,80.89,31431.0
2020-05-19 14:20:00,80.87,80.97,80.87,80.92,31608.0,80.87,80.97,80.87,80.92,31608.0
2020-05-19 14:30:00,80.93,81.16,80.91,81.16,43557.0,80.93,81.16,80.91,81.16,43557.0
2020-05-19 14:40:00,81.15,81.2,81.04,81.05,30681.0,81.15,81.2,81.04,81.05,30681.0
2020-05-19 14:50:00,81.05,81.06,80.21,80.25,61907.0,81.05,81.06,80.21,80.25,61907.0
2020-05-19 15:00:00,80.25,80.59,80.18,80.55,34357.0,80.25,80.59,80.18,80.55,34357.0
2020-05-19 15:10:00,80.55,80.76,80.42,80.44,39184.0,80.55,80.76,80.42,80.44,39184.0
2020-05-19 15:20:00,80.42,80.49,80.2,80.29,37228.0,80.42,80.49,80.2,80.29,37228.0
2020-05-19 15:30:00,80.27,80.28,80.04,80.2,62261.0,80.27,80.28,80.04,80.2,62261.0
2020-05-19 15:40:00,80.18,80.34,80.15,80.22,64448.0,80.18,80.34,80.15,80.22,64448.0
2020-05-19 15:50:00,80.21,80.22,79.86,80.0,233773.0,80.21,80.22,79.86,80.0,233773.0
2020-05-20 09:30:00,80.6,81.44,80.6,81.42,67884.0,80.6,81.44,80.6,81.42,67884.0
2020-05-20 09:40:00,81.42,81.61,81.24,81.36,79661.0,81.42,81.61,81.24,81.36,79661.0
2020-05-20 09:50:00,81.39,81.63,81.17,81.3,69989.0,81.39,81.63,81.17,81.3,69989.0
2020-05-20 10:00:00,81.26,81.39,80.7,80.78,41424.0,81.26,81.39,80.7,80.78,41424.0
2020-05-20 10:10:00,80.76,81.1,80.63,81.03,42140.0,80.76,81.1,80.63,81.03,42140.0
2020-05-20 10:20:00,81.03,81.11,80.48,80.52,29476.0,81.03,81.11,80.48,80.52,29476.0
2020-05-20 10:30:00,80.49,80.9,80.42,80.76,17634.0,80.49,80.9,80.42,80.76,17634.0
2020-05-20 10:40:00,80.76,81.06,80.74,80.93,25782.0,80.76,81.06,80.74,80.93,25782.0
2020-05-20 10:50:00,80.91,80.97,80.28,80.39,98212.0,80.91,80.97,80.28,80.39,98212.0
2020-05-20 11:00:00,80.38,80.59,80.22,80.53,51635.0,80.38,80.59,80.22,80.53,51635.0
2020-05-20 11:10:00,80.51,80.74,80.37,80.68,85604.0,80.51,80.74,80.37,80.68,85604.0
2020-05-20 11:20:00,80.69,80.84,80.66,80.71,17293.0,80.69,80.84,80.66,80.71,17293.0
2020-05-20 11:30:00,80.71,80.74,80.43,80.51,12844.0,80.71,80.74,80.43,80.51,12844.0
2020-05-20 11:40:00,80.51,80.64,80.45,80.51,12645.0,80.51,80.64,80.45,80.51,12645.0
2020-05-20 11:50:00,80.54,80.66,80.53,80.64,11280.0,80.54,80.66,80.53,80.64,11280.0
2020-05-20 12:00:00,80.65,80.93,80.65,80.73,24403.0,80.65,80.93,80.65,80.73,24403.0
2020-05-20 12:10:00,80.74,80.83,80.53,80.59,19623.0,80.74,80.83,80.53,80.59,19623.0
2020-05-20 12:20:00,80.6,80.6,80.4,80.48,14996.0,80.6,80.6,80.4,80.48,14996.0
2020-05-20 12:30:00,80.48,80.53,80.42,80.48,24100.0,80.48,80.53,80.42,80.48,24100.0
2020-05-20 12:40:00,80.46,80.51,80.3,80.51,70838.0,80.46,80.51,80.3,80.51,70838.0
2020-05-20 12:50:00,80.5,80.66,80.49,80.66,15183.0,80.5,80.66,80.49,80.66,15183.0
2020-05-20 13:00:00,80.66,80.71,80.42,80.42,14905.0,80.66,80.71,80.42,80.42,14905.0
2020-05-20 13:10:00,80.45,80.56,80.4,80.53,30392.0,80.45,80.56,80.4,80.53,30392.0
2020-05-20 13:20:00,80.5,80.5,80.25,80.3,26983.0,80.5,80.5,80.25,80.3,26983.0
2020-05-20 13:30:00,80.3,80.39,80.04,80.11,33370.0,80.3,80.39,80.04,80.11,33370.0
2020-05-20 13:40:00,80.12,80.27,80.08,80.24,13524.0,80.12,80.27,80.08,80.24,13524.0
2020-05-20 13:50:00,80.26,80.26,80.16,80.18,13197.0,80.26,80.26,80.16,80.18,13197.0
2020-05-20 14:00:00,80.2,80.3,79.92,80.09,34917.0,80.2,80.3,79.92,80.09,34917.0
2020-05-20 14:10:00,80.1,80.17,79.96,80.02,18188.0,80.1,80.17,79.96,80.02,18188.0
2020-05-20 14:20:00,80.02,80.15,79.97,80.03,17141.0,80.02,80.15,79.97,80.03,17141.0
2020-05-20 14:30:00,80.02,80.35,80.01,80.31,70601.0,80.02,80.35,80.01,80.31,70601.0
2020-05-20 14:40:00,80.31,80.34,79.89,80.03,97064.0,80.31,80.34,79.89,80.03,97064.0
2020-05-20 14:50:00,80.01,80.26,79.94,80.15,31651.0,80.01,80.26,79.94,80.15,31651.0
2020-05-20 15:00:00,80.17,80.21,79.84,79.87,16821.0,80.17,80.21,79.84,79.87,16821.0
2020-05-20 15:10:00,79.89,80.03,79.78,80.01,21689.0,79.89,80.03,79.78,80.01,21689.0
2020-05-20 15:20:00,80.02,80.1,79.89,80.06,30616.0,80.02,80.1,79.89,80.06,30616.0
2020-05-20 15:30:00,80.07,80.19,80.0,80.13,80230.0,80.07,80.19,80.0,80.13,80230.0
2020-05-20 15:40:00,80.11,80.11,79.85,79.85,85644.0,80.11,80.11,79.85,79.85,85644.0
2020-05-20 15:50:00,79.84,79.93,79.51,79.66,273854.0,79.84,79.93,79.51,79.66,273854.0
2020-05-21 09:30:00,79.16,79.97,79.15,79.83,38855.0,79.16,79.97,79.15,79.83,38855.0
2020-05-21 09:40:00,79.87,79.98,79.39,79.95,30524.0,79.87,79.98,79.39,79.95,30524.0
2020-05-21 09:50:00,79.98,79.98,79.62,79.91,18096.0,79.98,79.98,79.62,79.91,18096.0
2020-05-21 10:00:00,79.94,80.28,79.94,80.09,40796.0,79.94,80.28,79.94,80.09,40796.0
2020-05-21 10:10:00,80.12,80.31,79.99,80.21,24272.0,80.12,80.31,79.99,80.21,24272.0
2020-05-21 10:20:00,80.23,80.4,80.08,80.09,18937.0,80.23,80.4,80.08,80.09,18937.0
2020-05-21 10:30:00,79.98,80.06,79.71,79.78,32912.0,79.98,80.06,79.71,79.78,32912.0
2020-05-21 10:40:00,79.79,79.89,79.66,79.67,9799.0,79.79,79.89,79.66,79.67,9799.0
2020-05-21 10:50:00,79.68,79.95,79.68,79.91,14087.0,79.68,79.95,79.68,79.91,14087.0
2020-05-21 11:00:00,79.85,79.85,79.25,79.3,21118.0,79.85,79.85,79.25,79.3,21118.0
2020-05-21 11:10:00,79.27,79.32,78.9,78.92,26138.0,79.27,79.32,78.9,78.92,26138.0
2020-05-21 11:20:00,78.94,79.29,78.82,79.29,23666.0,78.94,79.29,78.82,79.29,23666.0
2020-05-21 11:30:00,79.26,79.39,79.18,79.34,23876.0,79.26,79.39,79.18,79.34,23876.0
2020-05-21 11:40:00,79.31,79.66,79.3,79.46,35312.0,79.31,79.66,79.3,79.46,35312.0
2020-05-21 11:50:00,79.47,79.55,79.41,79.51,32863.0,79.47,79.55,79.41,79.51,32863.0
2020-05-21 12:00:00,79.49,79.8,79.47,79.65,17908.0,79.49,79.8,79.47,79.65,17908.0
2020-05-21 12:10:00,79.66,79.82,79.57,79.75,9950.0,79.66,79.82,79.57,79.75,9950.0
2020-05-21 12:20:00,79.75,79.89,79.71,79.8,9303.0,79.75,79.89,79.71,79.8,9303.0
2020-05-21 12:30:00,79.76,79.76,79.54,79.55,13757.0,79.76,79.76,79.54,79.55,13757.0
2020-05-21 12:40:00,79.54,79.8,79.51,79.76,12356.0,79.54,79.8,79.51,79.76,12356.0
2020-05-21 12:50:00,79.76,79.79,79.67,79.7,7377.0,79.76,79.79,79.67,79.7,7377.0
2020-05-21 13:00:00,79.72,79.93,79.62,79.79,18674.0,79.72,79.93,79.62,79.79,18674.0
2020-05-21 13:10:00,79.8,79.81,79.68,79.72,18581.0,79.8,79.81,79.68,79.72,18581.0
2020-05-21 13:20:00,79.71,80.11,79.68,80.07,14346.0,79.71,80.11,79.68,80.07,14346.0
2020-05-21 13:30:00,80.1,80.27,80.03,80.16,16231.0,80.1,80.27,80.03,80.16,16231.0
2020-05-21 13:40:00,80.12,80.34,80.06,80.29,9898.0,80.12,80.34,80.06,80.29,9898.0
2020-05-21 13:50:00,80.31,80.38,80.13,80.34,24435.0,80.31,80.38,80.13,80.34,24435.0
2020-05-21 14:00:00,80.32,80.73,80.3,80.7,25958.0,80.32,80.73,80.3,80.7,25958.0
2020-05-21 14:10:00,80.69,80.84,80.59,80.84,47782.0,80.69,80.84,80.59,80.84,47782.0
2020-05-21 14:20:00,80.85,80.97,80.79,80.97,21313.0,80.85,80.97,80.79,80.97,21313.0
2020-05-21 14:30:00,80.95,80.95,80.32,80.38,60862.0,80.95,80.95,80.32,80.38,60862.0
2020-05-21 14:40:00,80.38,80.56,80.35,80.48,29064.0,80.38,80.56,80.35,80.48,29064.0
2020-05-21 14:50:00,80.48,80.54,80.14,80.3,62612.0,80.48,80.54,80.14,80.3,62612.0
2020-05-21 15:00:00,80.29,80.79,80.29,80.77,24726.0,80.29,80.79,80.29,80.77,24726.0
2020-05-21 15:10:00,80.81,80.98,80.71,80.96,41027.0,80.81,80.98,80.71,80.96,41027.0
2020-05-21 15:20:00,80.92,81.06,80.86,80.86,39939.0,80.92,81.06,80.86,80.86,39939.0
2020-05-21 15:30:00,80.86,81.01,80.75,81.0,51994.0,80.86,81.01,80.75,81.0,51994.0
2020-05-21 15:40:00,80.99,81.16,80.87,81.12,51317.0,80.99,81.16,80.87,81.12,51317.0
2020-05-21 15:50:00,81.13,81.26,80.91,81.19,160798.0,81.13,81.26,80.91,81.19,160798.0
2020-05-22 09:30:00,81.41,82.41,81.23,81.89,73058.0,81.41,82.41,81.23,81.89,73058.0
2020-05-22 09:40:00,81.95,82.25,81.44,81.78,61344.0,81.95,82.25,81.44,81.78,61344.0
2020-05-22 09:50:00,81.84,81.94,81.54,81.73,29620.0,81.84,81.94,81.54,81.73,29620.0
2020-05-22 10:00:00,81.73,81.75,81.31,81.43,18783.0,81.73,81.75,81.31,81.43,18783.0
2020-05-22 10:10:00,81.44,81.47,80.71,80.86,35811.0,81.44,81.47,80.71,80.86,35811.0
2020-05-22 10:20:00,80.86,81.05,80.68,80.89,22256.0,80.86,81.05,80.68,80.89,22256.0
2020-05-22 10:30:00,80.93,81.16,80.83,80.86,20724.0,80.93,81.16,80.83,80.86,20724.0
2020-05-22 10:40:00,80.9,80.97,80.35,80.36,26234.0,80.9,80.97,80.35,80.36,26234.0
2020-05-22 10:50:00,80.32,80.54,80.21,80.21,28250.0,80.32,80.54,80.21,80.21,28250.0
2020-05-22 11:00:00,80.21,80.37,80.02,80.05,30837.0,80.21,80.37,80.02,80.05,30837.0
2020-05-22 11:10:00,80.0,80.16,79.86,80.02,47203.0,80.0,80.16,79.86,80.02,47203.0
2020-05-22 11:20:00,80.04,80.04,79.78,79.82,27998.0,80.04,80.04,79.78,79.82,27998.0
2020-05-22 11:30:00,79.81,80.16,79.81,80.02,20549.0,79.81,80.16,79.81,80.02,20549.0
2020-05-22 11:40:00,80.0,80.01,79.83,79.86,20591.0,80.0,80.01,79.83,79.86,20591.0
2020-05-22 11:50:00,79.86,80.05,79.86,80.01,21059.0,79.86,80.05,79.86,80.01,21059.0
2020-05-22 12:00:00,79.99,80.29,79.92,80.24,25993.0,79.99,80.29,79.92,80.24,25993.0
2020-05-22 12:10:00,80.23,80.24,80.05,80.05,21010.0,80.23,80.24,80.05,80.05,21010.0
2020-05-22 12:20:00,80.05,80.43,79.9,80.39,60444.0,80.05,80.43,79.9,80.39,60444.0
2020-05-22 12:30:00,80.4,80.58,80.4,80.56,19368.0,80.4,80.58,80.4,80.56,19368.0
2020-05-22 12:40:00,80.59,80.69,80.5,80.66,13426.0,80.59,80.69,80.5,80.66,13426.0
2020-05-22 12:50:00,80.67,80.75,80.55,80.69,22774.0,80.67,80.75,80.55,80.69,22774.0
2020-05-22 13:00:00,80.65,80.7,80.51,80.53,56183.0,80.65,80.7,80.51,80.53,56183.0
2020-05-22 13:10:00,80.51,80.7,80.45,80.7,34276.0,80.51,80.7,80.45,80.7,34276.0
2020-05-22 13:20:00,80.72,80.8,80.67,80.71,12406.0,80.72,80.8,80.67,80.71,12406.0
2020-05-22 13:30:00,80.72,80.75,80.6,80.63,13156.0,80.72,80.75,80.6,80.63,13156.0
2020-05-22 13:40:00,80.63,80.71,80.62,80.64,8260.0,80.63,80.71,80.62,80.64,8260.0
2020-05-22 13:50:00,80.63,80.87,80.58,80.87,18071.0,80.63,80.87,80.58,80.87,18071.0
2020-05-22 14:00:00,80.91,80.98,80.85,80.92,15773.0,80.91,80.98,80.85,80.92,15773.0
2020-05-22 14:10:00,80.93,80.93,80.72,80.72,17184.0,80.93,80.93,80.72,80.72,17184.0
2020-05-22 14:20:00,80.7,80.7,80.53,80.6,13792.0,80.7,80.7,80.53,80.6,13792.0
2020-05-22 14:30:00,80.59,80.64,80.5,80.61,15094.0,80.59,80.64,80.5,80.61,15094.0
2020-05-22 14:40:00,80.61,80.69,80.41,80.48,17445.0,80.61,80.69,80.41,80.48,17445.0
2020-05-22 14:50:00,80.48,80.72,80.45,80.69,21892.0,80.48,80.72,80.45,80.69,21892.0
2020-05-22 15:00:00,80.68,80.69,80.55,80.63,29351.0,80.68,80.69,80.55,80.63,29351.0
2020-05-22 15:10:00,80.62,80.75,80.61,80.63,24780.0,80.62,80.75,80.61,80.63,24780.0
2020-05-22 15:20:00,80.63,80.71,80.46,80.65,35872.0,80.63,80.71,80.46,80.65,35872.0
2020-05-22 15:30:00,80.62,80.82,80.59,80.81,34223.0,80.62,80.82,80.59,80.81,34223.0
2020-05-22 15:40:00,80.79,81.18,80.7,81.15,89146.0,80.79,81.18,80.7,81.15,89146.0
2020-05-22 15:50:00,81.15,81.9,81.07,81.71,402381.0,81.15,81.9,81.07,81.71,402381.0
2020-05-26 09:30:00,84.15,85.23,83.58,84.51,167652.0,84.15,85.23,83.58,84.51,167652.0
2020-05-26 09:40:00,84.54,85.16,84.43,84.81,130175.0,84.54,85.16,84.43,84.81,130175.0
2020-05-26 09:50:00,84.81,85.09,84.55,85.06,75666.0,84.81,85.09,84.55,85.06,75666.0
2020-05-26 10:00:00,85.04,85.05,84.39,84.45,72013.0,85.04,85.05,84.39,84.45,72013.0
2020-05-26 10:10:00,84.47,84.8,84.3,84.78,57241.0,84.47,84.8,84.3,84.78,57241.0
2020-05-26 10:20:00,84.75,85.01,84.61,84.83,43833.0,84.75,85.01,84.61,84.83,43833.0
2020-05-26 10:30:00,84.78,84.84,84.48,84.52,56595.0,84.78,84.84,84.48,84.52,56595.0
2020-05-26 10:40:00,84.54,84.77,84.35,84.77,33996.0,84.54,84.77,84.35,84.77,33996.0
2020-05-26 10:50:00,84.77,85.09,84.77,85.02,42596.0,84.77,85.09,84.77,85.02,42596.0
2020-05-26 11:00:00,85.02,85.15,84.86,84.98,45602.0,85.02,85.15,84.86,84.98,45602.0
2020-05-26 11:10:00,84.96,85.0,84.63,84.81,61823.0,84.96,85.0,84.63,84.81,61823.0
2020-05-26 11:20:00,84.79,84.88,84.33,84.59,34910.0,84.79,84.88,84.33,84.59,34910.0
2020-05-26 11:30:00,84.61,84.79,84.5,84.71,68292.0,84.61,84.79,84.5,84.71,68292.0
2020-05-26 11:40:00,84.7,84.74,84.36,84.51,37510.0,84.7,84.74,84.36,84.51,37510.0
2020-05-26 11:50:00,84.49,84.61,84.34,84.58,36349.0,84.49,84.61,84.34,84.58,36349.0
2020-05-26 12:00:00,84.59,84.75,84.56,84.68,30293.0,84.59,84.75,84.56,84.68,30293.0
2020-05-26 12:10:00,84.67,84.81,84.4,84.42,95171.0,84.67,84.81,84.4,84.42,95171.0
2020-05-26 12:20:00,84.4,84.68,84.36,84.67,30957.0,84.4,84.68,84.36,84.67,30957.0
2020-05-26 12:30:00,84.64,84.79,84.55,84.75,38729.0,84.64,84.79,84.55,84.75,38729.0
2020-05-26 12:40:00,84.7,84.83,84.62,84.76,49033.0,84.7,84.83,84.62,84.76,49033.0
2020-05-26 12:50:00,84.75,85.0,84.62,84.99,56335.0,84.75,85.0,84.62,84.99,56335.0
2020-05-26 13:00:00,84.98,85.09,84.69,84.77,48531.0,84.98,85.09,84.69,84.77,48531.0
2020-05-26 13:10:00,84.75,84.78,84.52,84.56,46895.0,84.75,84.78,84.52,84.56,46895.0
2020-05-26 13:20:00,84.55,84.69,84.45,84.66,28721.0,84.55,84.69,84.45,84.66,28721.0
2020-05-26 13:30:00,84.63,84.81,84.55,84.71,40621.0,84.63,84.81,84.55,84.71,40621.0
2020-05-26 13:40:00,84.7,84.81,84.66,84.69,51779.0,84.7,84.81,84.66,84.69,51779.0
2020-05-26 13:50:00,84.69,84.89,84.56,84.84,80677.0,84.69,84.89,84.56,84.84,80677.0
2020-05-26 14:00:00,84.84,85.1,84.75,84.91,53256.0,84.84,85.1,84.75,84.91,53256.0
2020-05-26 14:10:00,84.92,85.02,84.85,85.0,69230.0,84.92,85.02,84.85,85.0,69230.0
2020-05-26 14:20:00,85.0,85.01,84.92,84.98,52259.0,85.0,85.01,84.92,84.98,52259.0
2020-05-26 14:30:00,84.99,85.01,84.84,84.96,40293.0,84.99,85.01,84.84,84.96,40293.0
2020-05-26 14:40:00,84.94,84.99,84.86,84.92,35666.0,84.94,84.99,84.86,84.92,35666.0
2020-05-26 14:50:00,84.94,85.39,84.93,85.34,91080.0,84.94,85.39,84.93,85.34,91080.0
2020-05-26 15:00:00,85.34,85.4,85.15,85.22,56627.0,85.34,85.4,85.15,85.22,56627.0
2020-05-26 15:10:00,85.2,85.28,85.06,85.25,63693.0,85.2,85.28,85.06,85.25,63693.0
2020-05-26 15:20:00,85.23,85.38,85.15,85.16,53419.0,85.23,85.38,85.15,85.16,53419.0
2020-05-26 15:30:00,85.17,85.29,84.9,85.03,90112.0,85.17,85.29,84.9,85.03,90112.0
2020-05-26 15:40:00,85.02,85.43,84.98,85.17,135179.0,85.02,85.43,84.98,85.17,135179.0
2020-05-26 15:50:00,85.18,85.33,85.06,85.25,323300.0,85.18,85.33,85.06,85.25,323300.0
2020-05-27 09:30:00,87.0,87.0,85.88,86.23,190227.0,87.0,87.0,85.88,86.23,190227.0
2020-05-27 09:40:00,86.25,87.79,86.18,87.05,138967.0,86.25,87.79,86.18,87.05,138967.0
2020-05-27 09:50:00,87.09,87.22,86.55,87.17,152431.0,87.09,87.22,86.55,87.17,152431.0
2020-05-27 10:00:00,87.12,87.16,86.65,87.0,124705.0,87.12,87.16,86.65,87.0,124705.0
2020-05-27 10:10:00,87.0,88.13,86.99,87.41,207598.0,87.0,88.13,86.99,87.41,207598.0
2020-05-27 10:20:00,87.42,87.46,86.78,86.87,59556.0,87.42,87.46,86.78,86.87,59556.0
2020-05-27 10:30:00,86.87,86.87,86.17,86.74,84420.0,86.87,86.87,86.17,86.74,84420.0
2020-05-27 10:40:00,86.74,86.74,86.31,86.47,71925.0,86.74,86.74,86.31,86.47,71925.0
2020-05-27 10:50:00,86.46,86.74,86.23,86.73,69355.0,86.46,86.74,86.23,86.73,69355.0
2020-05-27 11:00:00,86.75,87.1,86.53,86.98,67024.0,86.75,87.1,86.53,86.98,67024.0
2020-05-27 11:10:00,86.94,87.61,86.84,87.57,52678.0,86.94,87.61,86.84,87.57,52678.0
2020-05-27 11:20:00,87.57,88.17,87.54,88.06,63124.0,87.57,88.17,87.54,88.06,63124.0
2020-05-27 11:30:00,88.05,88.06,87.44,87.49,50934.0,88.05,88.06,87.44,87.49,50934.0
2020-05-27 11:40:00,87.48,87.64,87.32,87.62,54366.0,87.48,87.64,87.32,87.62,54366.0
2020-05-27 11:50:00,87.62,87.66,87.37,87.49,70632.0,87.62,87.66,87.37,87.49,70632.0
2020-05-27 12:00:00,87.49,87.51,87.2,87.34,33391.0,87.49,87.51,87.2,87.34,33391.0
2020-05-27 12:10:00,87.29,87.37,87.06,87.37,33852.0,87.29,87.37,87.06,87.37,33852.0
2020-05-27 12:20:00,87.37,87.37,87.05,87.05,45799.0,87.37,87.37,87.05,87.05,45799.0
2020-05-27 12:30:00,87.04,87.36,86.86,87.36,57993.0,87.04,87.36,86.86,87.36,57993.0
2020-05-27 12:40:00,87.34,87.38,87.2,87.21,52455.0,87.34,87.38,87.2,87.21,52455.0
2020-05-27 12:50:00,87.21,87.3,87.03,87.15,64697.0,87.21,87.3,87.03,87.15,64697.0
2020-05-27 13:00:00,87.14,87.14,86.95,87.05,43491.0,87.14,87.14,86.95,87.05,43491.0
2020-05-27 13:10:00,87.05,87.15,87.0,87.13,45845.0,87.05,87.15,87.0,87.13,45845.0
2020-05-27 13:20:00,87.13,87.14,86.95,87.1,38466.0,87.13,87.14,86.95,87.1,38466.0
2020-05-27 13:30:00,87.09,87.15,86.85,87.14,39539.0,87.09,87.15,86.85,87.14,39539.0
2020-05-27 13:40:00,87.12,87.26,87.04,87.17,54331.0,87.12,87.26,87.04,87.17,54331.0
2020-05-27 13:50:00,87.2,87.39,87.11,87.37,61560.0,87.2,87.39,87.11,87.37,61560.0
2020-05-27 14:00:00,87.38,87.41,86.98,87.03,61666.0,87.38,87.41,86.98,87.03,61666.0
2020-05-27 14:10:00,87.02,87.27,86.97,87.02,50411.0,87.02,87.27,86.97,87.02,50411.0
2020-05-27 14:20:00,87.03,87.03,86.57,86.6,100702.0,87.03,87.03,86.57,86.6,100702.0
2020-05-27 14:30:00,86.62,86.7,86.46,86.65,64860.0,86.62,86.7,86.46,86.65,64860.0
2020-05-27 14:40:00,86.66,86.93,86.56,86.92,67855.0,86.66,86.93,86.56,86.92,67855.0
2020-05-27 14:50:00,86.93,87.28,86.92,87.27,73704.0,86.93,87.28,86.92,87.27,73704.0
2020-05-27 15:00:00,87.29,87.39,86.95,86.96,80255.0,87.29,87.39,86.95,86.96,80255.0
2020-05-27 15:10:00,86.99,87.01,86.81,86.9,82118.0,86.99,87.01,86.81,86.9,82118.0
2020-05-27 15:20:00,86.91,87.09,86.74,87.07,51386.0,86.91,87.09,86.74,87.07,51386.0
2020-05-27 15:30:00,87.07,87.48,86.97,87.38,130733.0,87.07,87.48,86.97,87.38,130733.0
2020-05-27 15:40:00,87.37,87.37,87.12,87.33,117213.0,87.37,87.37,87.12,87.33,117213.0
2020-05-27 15:50:00,87.34,87.79,87.33,87.43,297890.0,87.34,87.79,87.33,87.43,297890.0
2020-05-28 09:30:00,96.86,97.95,95.05,95.79,1042684.0,96.86,97.95,95.05,95.79,1042684.0
2020-05-28 09:40:00,95.71,97.85,95.66,97.22,798600.0,95.71,97.85,95.66,97.22,798600.0
2020-05-28 09:50:00,97.3,97.85,96.52,97.15,463695.0,97.3,97.85,96.52,97.15,463695.0
2020-05-28 10:00:00,97.16,99.61,97.11,99.48,820417.0,97.16,99.61,97.11,99.48,820417.0
2020-05-28 10:10:00,99.37,99.83,98.75,99.2,689537.0,99.37,99.83,98.75,99.2,689537.0
2020-05-28 10:20:00,99.2,99.29,97.53,97.95,699877.0,99.2,99.29,97.53,97.95,699877.0
2020-05-28 10:30:00,98.06,99.1,97.95,98.6,476775.0,98.06,99.1,97.95,98.6,476775.0
2020-05-28 10:40:00,98.58,99.34,98.18,99.24,314445.0,98.58,99.34,98.18,99.24,314445.0
2020-05-28 10:50:00,99.31,99.8,98.03,98.7,479130.0,99.31,99.8,98.03,98.7,479130.0
2020-05-28 11:00:00,98.81,99.19,98.36,98.44,334624.0,98.81,99.19,98.36,98.44,334624.0
2020-05-28 11:10:00,98.44,98.69,97.92,98.46,206582.0,98.44,98.69,97.92,98.46,206582.0
2020-05-28 11:20:00,98.44,98.75,96.84,97.12,299342.0,98.44,98.75,96.84,97.12,299342.0
2020-05-28 11:30:00,97.12,97.73,96.88,97.34,291812.0,97.12,97.73,96.88,97.34,291812.0
2020-05-28 11:40:00,97.26,98.23,96.73,98.16,214926.0,97.26,98.23,96.73,98.16,214926.0
2020-05-28 11:50:00,98.22,98.34,97.49,98.3,139111.0,98.22,98.34,97.49,98.3,139111.0
2020-05-28 12:00:00,98.31,98.33,97.26,97.44,110193.0,98.31,98.33,97.26,97.44,110193.0
2020-05-28 12:10:00,97.37,97.59,96.81,96.9,103414.0,97.37,97.59,96.81,96.9,103414.0
2020-05-28 12:20:00,96.93,97.3,96.62,97.04,101649.0,96.93,97.3,96.62,97.04,101649.0
2020-05-28 12:30:00,97.03,97.27,96.8,97.03,63197.0,97.03,97.27,96.8,97.03,63197.0
2020-05-28 12:40:00,97.04,97.56,96.78,97.34,153409.0,97.04,97.56,96.78,97.34,153409.0
2020-05-28 12:50:00,97.36,97.52,97.12,97.25,71221.0,97.36,97.52,97.12,97.25,71221.0
2020-05-28 13:00:00,97.25,97.44,97.0,97.19,60082.0,97.25,97.44,97.0,97.19,60082.0
2020-05-28 13:10:00,97.25,97.93,97.24,97.76,111173.0,97.25,97.93,97.24,97.76,111173.0
2020-05-28 13:20:00,97.79,98.0,97.08,97.1,105041.0,97.79,98.0,97.08,97.1,105041.0
2020-05-28 13:30:00,97.09,97.09,96.57,96.72,129968.0,97.09,97.09,96.57,96.72,129968.0
2020-05-28 13:40:00,96.74,97.34,96.5,97.06,166204.0,96.74,97.34,96.5,97.06,166204.0
2020-05-28 13:50:00,97.11,97.28,96.84,97.08,84212.0,97.11,97.28,96.84,97.08,84212.0
2020-05-28 14:00:00,97.13,97.61,97.0,97.2,137804.0,97.13,97.61,97.0,97.2,137804.0
2020-05-28 14:10:00,97.22,97.49,96.77,97.26,67188.0,97.22,97.49,96.77,97.26,67188.0
2020-05-28 14:20:00,97.31,97.32,96.7,96.92,91757.0,97.31,97.32,96.7,96.92,91757.0
2020-05-28 14:30:00,96.95,97.01,96.03,96.22,181134.0,96.95,97.01,96.03,96.22,181134.0
2020-05-28 14:40:00,96.24,96.93,96.22,96.67,120168.0,96.24,96.93,96.22,96.67,120168.0
2020-05-28 14:50:00,96.7,96.98,96.33,96.83,77436.0,96.7,96.98,96.33,96.83,77436.0
2020-05-28 15:00:00,96.83,97.2,96.64,96.84,110646.0,96.83,97.2,96.64,96.84,110646.0
2020-05-28 15:10:00,96.82,97.17,96.47,96.48,94940.0,96.82,97.17,96.47,96.48,94940.0
2020-05-28 15:20:00,96.49,96.79,96.36,96.68,107554.0,96.49,96.79,96.36,96.68,107554.0
2020-05-28 15:30:00,96.69,96.87,96.16,96.72,219399.0,96.69,96.87,96.16,96.72,219399.0
2020-05-28 15:40:00,96.72,96.74,96.13,96.23,227895.0,96.72,96.74,96.13,96.23,227895.0
2020-05-28 15:50:00,96.24,98.2,96.23,97.54,719977.0,96.24,98.2,96.23,97.54,719977.0
2020-05-29 09:30:00,97.02,99.31,97.0,98.88,178548.0,97.02,99.31,97.0,98.88,178548.0
2020-05-29 09:40:00,98.81,99.13,98.15,98.68,107683.0,98.81,99.13,98.15,98.68,107683.0
2020-05-29 09:50:00,98.75,98.75,96.2,96.45,239584.0,98.75,98.75,96.2,96.45,239584.0
2020-05-29 10:00:00,96.44,97.6,96.06,97.12,99693.0,96.44,97.6,96.06,97.12,99693.0
2020-05-29 10:10:00,97.15,97.53,96.75,97.04,78150.0,97.15,97.53,96.75,97.04,78150.0
2020-05-29 10:20:00,97.01,97.68,96.92,96.97,66057.0,97.01,97.68,96.92,96.97,66057.0
2020-05-29 10:30:00,96.97,97.15,96.64,96.77,59804.0,96.97,97.15,96.64,96.77,59804.0
2020-05-29 10:40:00,96.84,97.17,96.81,97.1,40859.0,96.84,97.17,96.81,97.1,40859.0
2020-05-29 10:50:00,97.08,97.56,97.08,97.34,51145.0,97.08,97.56,97.08,97.34,51145.0
2020-05-29 11:00:00,97.37,97.97,97.25,97.78,76425.0,97.37,97.97,97.25,97.78,76425.0
2020-05-29 11:10:00,97.87,98.12,97.25,97.44,77060.0,97.87,98.12,97.25,97.44,77060.0
2020-05-29 11:20:00,97.47,97.95,97.22,97.54,43776.0,97.47,97.95,97.22,97.54,43776.0
2020-05-29 11:30:00,97.55,97.97,97.51,97.85,30780.0,97.55,97.97,97.51,97.85,30780.0
2020-05-29 11:40:00,97.9,98.25,97.79,98.05,45073.0,97.9,98.25,97.79,98.05,45073.0
2020-05-29 11:50:00,98.04,98.22,97.83,98.0,26934.0,98.04,98.22,97.83,98.0,26934.0
2020-05-29 12:00:00,98.03,98.2,97.4,97.48,31807.0,98.03,98.2,97.4,97.48,31807.0
2020-05-29 12:10:00,97.41,97.6,97.08,97.26,31283.0,97.41,97.6,97.08,97.26,31283.0
2020-05-29 12:20:00,97.26,97.28,96.97,97.11,56914.0,97.26,97.28,96.97,97.11,56914.0
2020-05-29 12:30:00,97.08,97.49,97.04,97.37,28995.0,97.08,97.49,97.04,97.37,28995.0
2020-05-29 12:40:00,97.34,97.43,97.12,97.29,32264.0,97.34,97.43,97.12,97.29,32264.0
2020-05-29 12:50:00,97.28,98.04,97.09,97.88,65839.0,97.28,98.04,97.09,97.88,65839.0
2020-05-29 13:00:00,97.87,97.87,97.22,97.45,36350.0,97.87,97.87,97.22,97.45,36350.0
2020-05-29 13:10:00,97.46,97.58,97.26,97.47,21964.0,97.46,97.58,97.26,97.47,21964.0
2020-05-29 13:20:00,97.46,97.58,97.36,97.55,18583.0,97.46,97.58,97.36,97.55,18583.0
2020-05-29 13:30:00,97.55,97.57,97.28,97.37,23240.0,97.55,97.57,97.28,97.37,23240.0
2020-05-29 13:40:00,97.36,97.5,97.33,97.4,26655.0,97.36,97.5,97.33,97.4,26655.0
2020-05-29 13:50:00,97.38,97.72,97.27,97.53,53000.0,97.38,97.72,97.27,97.53,53000.0
2020-05-29 14:00:00,97.48,97.89,97.12,97.8,69257.0,97.48,97.89,97.12,97.8,69257.0
2020-05-29 14:10:00,97.88,97.9,97.22,97.51,30316.0,97.88,97.9,97.22,97.51,30316.0
2020-05-29 14:20:00,97.48,97.6,97.09,97.17,39235.0,97.48,97.6,97.09,97.17,39235.0
2020-05-29 14:30:00,97.17,97.36,97.04,97.05,46987.0,97.17,97.36,97.04,97.05,46987.0
2020-05-29 14:40:00,97.09,97.2,96.82,96.82,47367.0,97.09,97.2,96.82,96.82,47367.0
2020-05-29 14:50:00,96.82,97.79,96.15,97.72,83922.0,96.82,97.79,96.15,97.72,83922.0
2020-05-29 15:00:00,97.76,98.1,97.6,97.8,90159.0,97.76,98.1,97.6,97.8,90159.0
2020-05-29 15:10:00,97.81,97.83,97.28,97.41,69685.0,97.81,97.83,97.28,97.41,69685.0
2020-05-29 15:20:00,97.37,97.63,97.28,97.39,65256.0,97.37,97.63,97.28,97.39,65256.0
2020-05-29 15:30:00,97.37,97.46,97.16,97.18,75849.0,97.37,97.46,97.16,97.18,75849.0
2020-05-29 15:40:00,97.17,97.27,96.83,96.97,106928.0,97.17,97.27,96.83,96.97,106928.0
2020-05-29 15:50:00,96.98,98.24,96.98,97.93,305520.0,96.98,98.24,96.98,97.93,305520.0
2020-06-01 09:30:00,97.12,98.0,97.01,97.67,85075.0,97.12,98.0,97.01,97.67,85075.0
2020-06-01 09:40:00,97.67,97.67,97.04,97.13,51433.0,97.67,97.67,97.04,97.13,51433.0
2020-06-01 09:50:00,97.06,97.09,96.25,96.69,47752.0,97.06,97.09,96.25,96.69,47752.0
2020-06-01 10:00:00,96.75,96.84,96.13,96.72,64653.0,96.75,96.84,96.13,96.72,64653.0
2020-06-01 10:10:00,96.7,96.84,96.4,96.77,50514.0,96.7,96.84,96.4,96.77,50514.0
2020-06-01 10:20:00,96.74,96.93,96.5,96.93,44158.0,96.74,96.93,96.5,96.93,44158.0
2020-06-01 10:30:00,96.89,96.95,96.52,96.86,41335.0,96.89,96.95,96.52,96.86,41335.0
2020-06-01 10:40:00,96.83,96.98,96.38,96.47,29903.0,96.83,96.98,96.38,96.47,29903.0
2020-06-01 10:50:00,96.45,97.08,96.36,97.04,40582.0,96.45,97.08,96.36,97.04,40582.0
2020-06-01 11:00:00,97.04,97.05,96.58,96.62,44413.0,97.04,97.05,96.58,96.62,44413.0
2020-06-01 11:10:00,96.58,96.97,96.45,96.66,41641.0,96.58,96.97,96.45,96.66,41641.0
2020-06-01 11:20:00,96.71,97.01,96.62,96.76,35042.0,96.71,97.01,96.62,96.76,35042.0
2020-06-01 11:30:00,96.76,97.07,96.75,96.93,38528.0,96.76,97.07,96.75,96.93,38528.0
2020-06-01 11:40:00,96.89,96.9,96.28,96.3,81740.0,96.89,96.9,96.28,96.3,81740.0
2020-06-01 11:50:00,96.29,96.45,96.01,96.08,75149.0,96.29,96.45,96.01,96.08,75149.0
2020-06-01 12:00:00,96.06,96.35,95.72,96.27,72469.0,96.06,96.35,95.72,96.27,72469.0
2020-06-01 12:10:00,96.29,96.37,96.14,96.3,41544.0,96.29,96.37,96.14,96.3,41544.0
2020-06-01 12:20:00,96.28,96.39,96.24,96.34,23338.0,96.28,96.39,96.24,96.34,23338.0
2020-06-01 12:30:00,96.33,96.68,96.33,96.5,42413.0,96.33,96.68,96.33,96.5,42413.0
2020-06-01 12:40:00,96.52,96.58,96.2,96.3,20466.0,96.52,96.58,96.2,96.3,20466.0
2020-06-01 12:50:00,96.29,96.32,95.98,96.11,36293.0,96.29,96.32,95.98,96.11,36293.0
2020-06-01 13:00:00,96.09,96.11,95.85,95.85,24766.0,96.09,96.11,95.85,95.85,24766.0
2020-06-01 13:10:00,95.83,95.89,95.58,95.73,37483.0,95.83,95.89,95.58,95.73,37483.0
2020-06-01 13:20:00,95.73,96.08,95.7,95.92,50776.0,95.73,96.08,95.7,95.92,50776.0
2020-06-01 13:30:00,95.92,96.27,95.85,96.21,30880.0,95.92,96.27,95.85,96.21,30880.0
2020-06-01 13:40:00,96.22,96.3,96.01,96.11,25921.0,96.22,96.3,96.01,96.11,25921.0
2020-06-01 13:50:00,96.11,96.11,95.97,96.01,34678.0,96.11,96.11,95.97,96.01,34678.0
2020-06-01 14:00:00,96.01,96.38,96.0,96.15,41637.0,96.01,96.38,96.0,96.15,41637.0
2020-06-01 14:10:00,96.14,96.36,96.12,96.29,36571.0,96.14,96.36,96.12,96.29,36571.0
2020-06-01 14:20:00,96.26,96.31,96.08,96.19,29293.0,96.26,96.31,96.08,96.19,29293.0
2020-06-01 14:30:00,96.17,96.19,96.06,96.08,21021.0,96.17,96.19,96.06,96.08,21021.0
2020-06-01 14:40:00,96.06,96.07,95.94,96.02,33343.0,96.06,96.07,95.94,96.02,33343.0
2020-06-01 14:50:00,96.05,96.11,95.95,96.02,27512.0,96.05,96.11,95.95,96.02,27512.0
2020-06-01 15:00:00,96.02,96.36,95.99,96.26,55960.0,96.02,96.36,95.99,96.26,55960.0
2020-06-01 15:10:00,96.26,96.59,96.26,96.59,76367.0,96.26,96.59,96.26,96.59,76367.0
2020-06-01 15:20:00,96.6,96.63,96.37,96.54,62545.0,96.6,96.63,96.37,96.54,62545.0
2020-06-01 15:30:00,96.54,96.8,96.5,96.71,87983.0,96.54,96.8,96.5,96.71,87983.0
2020-06-01 15:40:00,96.71,96.76,96.37,96.45,125845.0,96.71,96.76,96.37,96.45,125845.0
2020-06-01 15:50:00,96.43,96.65,96.07,96.31,342508.0,96.43,96.65,96.07,96.31,342508.0
2020-06-02 09:30:00,96.75,98.5,96.75,97.37,121792.0,96.75,98.5,96.75,97.37,121792.0
2020-06-02 09:40:00,97.25,98.19,97.1,98.14,138304.0,97.25,98.19,97.1,98.14,138304.0
2020-06-02 09:50:00,98.14,98.97,98.08,98.83,120027.0,98.14,98.97,98.08,98.83,120027.0
2020-06-02 10:00:00,98.76,99.16,98.45,98.9,102575.0,98.76,99.16,98.45,98.9,102575.0
2020-06-02 10:10:00,99.02,99.48,98.94,99.29,116693.0,99.02,99.48,98.94,99.29,116693.0
2020-06-02 10:20:00,99.34,99.61,99.2,99.29,58777.0,99.34,99.61,99.2,99.29,58777.0
2020-06-02 10:30:00,99.25,99.4,98.77,98.77,42853.0,99.25,99.4,98.77,98.77,42853.0
2020-06-02 10:40:00,98.78,98.87,98.02,98.15,60000.0,98.78,98.87,98.02,98.15,60000.0
2020-06-02 10:50:00,98.09,98.51,98.03,98.31,45379.0,98.09,98.51,98.03,98.31,45379.0
2020-06-02 11:00:00,98.33,98.33,97.95,98.17,75562.0,98.33,98.33,97.95,98.17,75562.0
2020-06-02 11:10:00,98.18,98.38,98.02,98.29,57968.0,98.18,98.38,98.02,98.29,57968.0
2020-06-02 11:20:00,98.27,98.83,98.26,98.78,72111.0,98.27,98.83,98.26,98.78,72111.0
2020-06-02 11:30:00,98.8,99.07,98.72,98.94,52140.0,98.8,99.07,98.72,98.94,52140.0
2020-06-02 11:40:00,98.93,99.22,98.92,99.2,50750.0,98.93,99.22,98.92,99.2,50750.0
2020-06-02 11:50:00,99.19,99.19,98.76,98.91,23555.0,99.19,99.19,98.76,98.91,23555.0
2020-06-02 12:00:00,98.96,98.97,98.69,98.74,33481.0,98.96,98.97,98.69,98.74,33481.0
2020-06-02 12:10:00,98.73,98.92,98.67,98.92,28697.0,98.73,98.92,98.67,98.92,28697.0
2020-06-02 12:20:00,98.93,99.22,98.93,98.93,45401.0,98.93,99.22,98.93,98.93,45401.0
2020-06-02 12:30:00,98.93,98.93,98.5,98.53,20487.0,98.93,98.93,98.5,98.53,20487.0
2020-06-02 12:40:00,98.51,98.52,98.19,98.32,40438.0,98.51,98.52,98.19,98.32,40438.0
2020-06-02 12:50:00,98.26,98.45,98.2,98.45,23708.0,98.26,98.45,98.2,98.45,23708.0
2020-06-02 13:00:00,98.47,98.55,98.28,98.32,15196.0,98.47,98.55,98.28,98.32,15196.0
2020-06-02 13:10:00,98.33,98.46,98.26,98.41,25208.0,98.33,98.46,98.26,98.41,25208.0
2020-06-02 13:20:00,98.41,98.56,98.25,98.25,25825.0,98.41,98.56,98.25,98.25,25825.0
2020-06-02 13:30:00,98.25,98.25,97.88,98.15,47628.0,98.25,98.25,97.88,98.15,47628.0
2020-06-02 13:40:00,98.15,98.3,98.04,98.19,32249.0,98.15,98.3,98.04,98.19,32249.0
2020-06-02 13:50:00,98.19,98.19,97.96,98.01,25646.0,98.19,98.19,97.96,98.01,25646.0
2020-06-02 14:00:00,98.01,98.01,97.26,97.32,46743.0,98.01,98.01,97.26,97.32,46743.0
2020-06-02 14:10:00,97.31,97.38,97.12,97.18,41470.0,97.31,97.38,97.12,97.18,41470.0
2020-06-02 14:20:00,97.18,97.58,97.09,97.52,53982.0,97.18,97.58,97.09,97.52,53982.0
2020-06-02 14:30:00,97.53,97.71,97.42,97.67,53179.0,97.53,97.71,97.42,97.67,53179.0
2020-06-02 14:40:00,97.68,97.93,97.65,97.89,33483.0,97.68,97.93,97.65,97.89,33483.0
2020-06-02 14:50:00,97.91,97.91,97.62,97.86,27076.0,97.91,97.91,97.62,97.86,27076.0
2020-06-02 15:00:00,97.86,97.86,97.58,97.61,29810.0,97.86,97.86,97.58,97.61,29810.0
2020-06-02 15:10:00,97.6,97.64,97.25,97.47,51100.0,97.6,97.64,97.25,97.47,51100.0
2020-06-02 15:20:00,97.47,97.47,97.14,97.2,41697.0,97.47,97.47,97.14,97.2,41697.0
2020-06-02 15:30:00,97.2,97.33,97.06,97.32,63910.0,97.2,97.33,97.06,97.32,63910.0
2020-06-02 15:40:00,97.31,97.31,96.8,97.14,91295.0,97.31,97.31,96.8,97.14,91295.0
2020-06-02 15:50:00,97.14,97.23,96.81,97.0,236132.0,97.14,97.23,96.81,97.0,236132.0
2020-06-03 09:30:00,97.73,98.08,96.74,96.96,37772.0,97.73,98.08,96.74,96.96,37772.0
2020-06-03 09:40:00,96.98,97.07,96.46,96.59,32907.0,96.98,97.07,96.46,96.59,32907.0
2020-06-03 09:50:00,96.64,96.88,96.49,96.76,82826.0,96.64,96.88,96.49,96.76,82826.0
2020-06-03 10:00:00,96.81,96.87,96.33,96.38,61915.0,96.81,96.87,96.33,96.38,61915.0
2020-06-03 10:10:00,96.35,96.45,96.03,96.3,34400.0,96.35,96.45,96.03,96.3,34400.0
2020-06-03 10:20:00,96.33,96.36,96.01,96.06,42638.0,96.33,96.36,96.01,96.06,42638.0
2020-06-03 10:30:00,96.05,96.2,95.92,96.06,57689.0,96.05,96.2,95.92,96.06,57689.0
2020-06-03 10:40:00,96.05,96.05,95.71,95.86,43968.0,96.05,96.05,95.71,95.86,43968.0
2020-06-03 10:50:00,95.86,96.27,95.83,96.1,31443.0,95.86,96.27,95.83,96.1,31443.0
2020-06-03 11:00:00,96.11,96.63,96.06,96.5,36536.0,96.11,96.63,96.06,96.5,36536.0
2020-06-03 11:10:00,96.51,96.64,96.37,96.43,44615.0,96.51,96.64,96.37,96.43,44615.0
2020-06-03 11:20:00,96.45,96.55,96.29,96.42,25695.0,96.45,96.55,96.29,96.42,25695.0
2020-06-03 11:30:00,96.44,96.56,96.38,96.4,20170.0,96.44,96.56,96.38,96.4,20170.0
2020-06-03 11:40:00,96.39,96.41,96.22,96.33,20191.0,96.39,96.41,96.22,96.33,20191.0
2020-06-03 11:50:00,96.33,96.33,96.12,96.19,21366.0,96.33,96.33,96.12,96.19,21366.0
2020-06-03 12:00:00,96.18,96.46,96.05,96.14,33785.0,96.18,96.46,96.05,96.14,33785.0
2020-06-03 12:10:00,96.14,96.28,95.88,96.13,47055.0,96.14,96.28,95.88,96.13,47055.0
2020-06-03 12:20:00,96.14,96.16,95.85,96.04,48560.0,96.14,96.16,95.85,96.04,48560.0
2020-06-03 12:30:00,96.04,96.11,95.92,96.0,24611.0,96.04,96.11,95.92,96.0,24611.0
2020-06-03 12:40:00,95.99,96.01,95.78,95.9,20429.0,95.99,96.01,95.78,95.9,20429.0
2020-06-03 12:50:00,95.91,95.91,95.75,95.77,20427.0,95.91,95.91,95.75,95.77,20427.0
2020-06-03 13:00:00,95.77,96.01,95.77,95.98,15263.0,95.77,96.01,95.77,95.98,15263.0
2020-06-03 13:10:00,95.98,95.99,95.33,95.36,32627.0,95.98,95.99,95.33,95.36,32627.0
2020-06-03 13:20:00,95.35,95.69,95.27,95.62,20687.0,95.35,95.69,95.27,95.62,20687.0
2020-06-03 13:30:00,95.6,95.77,95.43,95.7,13679.0,95.6,95.77,95.43,95.7,13679.0
2020-06-03 13:40:00,95.71,95.73,95.59,95.59,10761.0,95.71,95.73,95.59,95.59,10761.0
2020-06-03 13:50:00,95.57,95.63,95.5,95.51,26844.0,95.57,95.63,95.5,95.51,26844.0
2020-06-03 14:00:00,95.52,95.78,95.51,95.66,25415.0,95.52,95.78,95.51,95.66,25415.0
2020-06-03 14:10:00,95.68,95.92,95.64,95.9,39353.0,95.68,95.92,95.64,95.9,39353.0
2020-06-03 14:20:00,95.89,95.91,95.55,95.55,24762.0,95.89,95.91,95.55,95.55,24762.0
2020-06-03 14:30:00,95.55,95.58,95.33,95.44,37392.0,95.55,95.58,95.33,95.44,37392.0
2020-06-03 14:40:00,95.44,95.78,95.18,95.7,50409.0,95.44,95.78,95.18,95.7,50409.0
2020-06-03 14:50:00,95.74,95.74,95.12,95.12,24087.0,95.74,95.74,95.12,95.12,24087.0
2020-06-03 15:00:00,95.15,95.5,95.12,95.5,29778.0,95.15,95.5,95.12,95.5,29778.0
2020-06-03 15:10:00,95.5,95.58,95.11,95.22,40339.0,95.5,95.58,95.11,95.22,40339.0
2020-06-03 15:20:00,95.22,95.23,94.93,95.17,70293.0,95.22,95.23,94.93,95.17,70293.0
2020-06-03 15:30:00,95.17,95.18,95.0,95.15,69372.0,95.17,95.18,95.0,95.15,69372.0
2020-06-03 15:40:00,95.14,95.15,94.6,94.79,121206.0,95.14,95.15,94.6,94.79,121206.0
2020-06-03 15:50:00,94.8,94.88,94.54,94.54,209961.0,94.8,94.88,94.54,94.54,209961.0
2020-06-04 09:30:00,94.26,95.17,94.26,94.72,51899.0,94.26,95.17,94.26,94.72,51899.0
2020-06-04 09:40:00,94.76,95.14,94.35,95.1,59870.0,94.76,95.14,94.35,95.1,59870.0
2020-06-04 09:50:00,95.09,95.32,94.73,95.31,113191.0,95.09,95.32,94.73,95.31,113191.0
2020-06-04 10:00:00,95.33,95.5,95.09,95.23,61688.0,95.33,95.5,95.09,95.23,61688.0
2020-06-04 10:10:00,95.22,95.93,95.16,95.66,80499.0,95.22,95.93,95.16,95.66,80499.0
2020-06-04 10:20:00,95.64,95.68,95.18,95.43,40532.0,95.64,95.68,95.18,95.43,40532.0
2020-06-04 10:30:00,95.49,95.96,95.49,95.69,50841.0,95.49,95.96,95.49,95.69,50841.0
2020-06-04 10:40:00,95.65,95.8,95.33,95.55,54357.0,95.65,95.8,95.33,95.55,54357.0
2020-06-04 10:50:00,95.53,95.73,95.43,95.7,28127.0,95.53,95.73,95.43,95.7,28127.0
2020-06-04 11:00:00,95.73,95.8,95.3,95.39,32568.0,95.73,95.8,95.3,95.39,32568.0
2020-06-04 11:10:00,95.39,95.4,94.4,94.73,41747.0,95.39,95.4,94.4,94.73,41747.0
2020-06-04 11:20:00,94.76,94.87,94.57,94.61,36533.0,94.76,94.87,94.57,94.61,36533.0
2020-06-04 11:30:00,94.64,94.84,94.58,94.76,35439.0,94.64,94.84,94.58,94.76,35439.0
2020-06-04 11:40:00,94.8,94.8,94.58,94.62,15742.0,94.8,94.8,94.58,94.62,15742.0
2020-06-04 11:50:00,94.63,94.69,94.54,94.65,18053.0,94.63,94.69,94.54,94.65,18053.0
2020-06-04 12:00:00,94.65,95.03,94.57,94.95,21083.0,94.65,95.03,94.57,94.95,21083.0
2020-06-04 12:10:00,94.97,95.41,94.9,95.28,34808.0,94.97,95.41,94.9,95.28,34808.0
2020-06-04 12:20:00,95.28,95.33,94.96,94.97,24065.0,95.28,95.33,94.96,94.97,24065.0
2020-06-04 12:30:00,94.95,94.95,94.59,94.83,23983.0,94.95,94.95,94.59,94.83,23983.0
2020-06-04 12:40:00,94.81,94.98,94.75,94.88,50987.0,94.81,94.98,94.75,94.88,50987.0
2020-06-04 12:50:00,94.86,94.86,94.35,94.35,20771.0,94.86,94.86,94.35,94.35,20771.0
2020-06-04 13:00:00,94.38,94.47,94.27,94.38,17245.0,94.38,94.47,94.27,94.38,17245.0
2020-06-04 13:10:00,94.38,94.42,94.15,94.27,20880.0,94.38,94.42,94.15,94.27,20880.0
2020-06-04 13:20:00,94.28,94.31,94.11,94.12,13821.0,94.28,94.31,94.11,94.12,13821.0
2020-06-04 13:30:00,94.14,94.63,94.13,94.58,19853.0,94.14,94.63,94.13,94.58,19853.0
2020-06-04 13:40:00,94.58,94.81,94.57,94.65,17479.0,94.58,94.81,94.57,94.65,17479.0
2020-06-04 13:50:00,94.63,94.65,94.35,94.58,19735.0,94.63,94.65,94.35,94.58,19735.0
2020-06-04 14:00:00,94.57,94.57,94.16,94.25,23936.0,94.57,94.57,94.16,94.25,23936.0
2020-06-04 14:10:00,94.25,94.3,94.0,94.05,28978.0,94.25,94.3,94.0,94.05,28978.0
2020-06-04 14:20:00,94.06,94.17,93.87,94.06,39990.0,94.06,94.17,93.87,94.06,39990.0
2020-06-04 14:30:00,94.05,94.06,93.69,93.78,32055.0,94.05,94.06,93.69,93.78,32055.0
2020-06-04 14:40:00,93.75,93.82,93.5,93.7,51690.0,93.75,93.82,93.5,93.7,51690.0
2020-06-04 14:50:00,93.68,93.75,92.24,92.47,179886.0,93.68,93.75,92.24,92.47,179886.0
2020-06-04 15:00:00,92.52,93.23,92.29,93.05,78895.0,92.52,93.23,92.29,93.05,78895.0
2020-06-04 15:10:00,93.03,93.42,92.94,93.38,50564.0,93.03,93.42,92.94,93.38,50564.0
2020-06-04 15:20:00,93.38,93.51,93.2,93.2,39274.0,93.38,93.51,93.2,93.2,39274.0
2020-06-04 15:30:00,93.23,93.45,92.98,93.13,64973.0,93.23,93.45,92.98,93.13,64973.0
2020-06-04 15:40:00,93.11,93.18,92.8,92.93,86495.0,93.11,93.18,92.8,92.93,86495.0
2020-06-04 15:50:00,92.96,93.28,92.88,93.26,172881.0,92.96,93.28,92.88,93.26,172881.0
2020-06-05 09:30:00,94.8,95.0,92.9,92.9,86660.0,94.8,95.0,92.9,92.9,86660.0
2020-06-05 09:40:00,92.9,94.03,92.34,93.46,138138.0,92.9,94.03,92.34,93.46,138138.0
2020-06-05 09:50:00,93.46,93.66,93.02,93.24,75991.0,93.46,93.66,93.02,93.24,75991.0
2020-06-05 10:00:00,93.34,93.9,93.26,93.59,82922.0,93.34,93.9,93.26,93.59,82922.0
2020-06-05 10:10:00,93.59,93.7,93.38,93.44,37059.0,93.59,93.7,93.38,93.44,37059.0
2020-06-05 10:20:00,93.43,93.79,93.43,93.57,36961.0,93.43,93.79,93.43,93.57,36961.0
2020-06-05 10:30:00,93.62,93.94,93.49,93.86,29242.0,93.62,93.94,93.49,93.86,29242.0
2020-06-05 10:40:00,93.89,93.97,93.63,93.82,28732.0,93.89,93.97,93.63,93.82,28732.0
2020-06-05 10:50:00,93.83,94.45,93.78,94.45,27453.0,93.83,94.45,93.78,94.45,27453.0
2020-06-05 11:00:00,94.46,94.61,94.39,94.5,318224.0,94.46,94.61,94.39,94.5,318224.0
2020-06-05 11:10:00,94.53,94.8,94.51,94.74,259072.0,94.53,94.8,94.51,94.74,259072.0
2020-06-05 11:20:00,94.75,95.25,94.72,95.11,22249.0,94.75,95.25,94.72,95.11,22249.0
2020-06-05 11:30:00,95.11,95.22,94.51,94.61,39479.0,95.11,95.22,94.51,94.61,39479.0
2020-06-05 11:40:00,94.58,94.8,94.38,94.8,130126.0,94.58,94.8,94.38,94.8,130126.0
2020-06-05 11:50:00,94.83,95.18,94.83,95.0,34361.0,94.83,95.18,94.83,95.0,34361.0
2020-06-05 12:00:00,95.03,95.24,94.87,94.91,31447.0,95.03,95.24,94.87,94.91,31447.0
2020-06-05 12:10:00,94.99,95.02,94.57,94.6,17362.0,94.99,95.02,94.57,94.6,17362.0
2020-06-05 12:20:00,94.6,94.77,94.54,94.57,16329.0,94.6,94.77,94.54,94.57,16329.0
2020-06-05 12:30:00,94.58,94.88,94.5,94.85,18412.0,94.58,94.88,94.5,94.85,18412.0
2020-06-05 12:40:00,94.87,94.87,94.59,94.59,12959.0,94.87,94.87,94.59,94.59,12959.0
2020-06-05 12:50:00,94.6,94.86,94.51,94.85,19515.0,94.6,94.86,94.51,94.85,19515.0
2020-06-05 13:00:00,94.85,94.93,94.7,94.91,11905.0,94.85,94.93,94.7,94.91,11905.0
2020-06-05 13:10:00,94.9,95.04,94.74,94.79,19239.0,94.9,95.04,94.74,94.79,19239.0
2020-06-05 13:20:00,94.8,94.84,94.67,94.81,18053.0,94.8,94.84,94.67,94.81,18053.0
2020-06-05 13:30:00,94.81,94.97,94.59,94.7,54122.0,94.81,94.97,94.59,94.7,54122.0
2020-06-05 13:40:00,94.69,94.86,94.61,94.65,16218.0,94.69,94.86,94.61,94.65,16218.0
2020-06-05 13:50:00,94.67,94.68,94.59,94.67,11841.0,94.67,94.68,94.59,94.67,11841.0
2020-06-05 14:00:00,94.68,94.7,94.57,94.7,22685.0,94.68,94.7,94.57,94.7,22685.0
2020-06-05 14:10:00,94.75,94.86,94.56,94.64,16517.0,94.75,94.86,94.56,94.64,16517.0
2020-06-05 14:20:00,94.63,94.72,94.55,94.65,14930.0,94.63,94.72,94.55,94.65,14930.0
2020-06-05 14:30:00,94.66,94.74,94.5,94.68,28532.0,94.66,94.74,94.5,94.68,28532.0
2020-06-05 14:40:00,94.74,94.87,94.63,94.64,17743.0,94.74,94.87,94.63,94.64,17743.0
2020-06-05 14:50:00,94.65,94.68,94.37,94.56,28424.0,94.65,94.68,94.37,94.56,28424.0
2020-06-05 15:00:00,94.56,94.67,94.44,94.53,18645.0,94.56,94.67,94.44,94.53,18645.0
2020-06-05 15:10:00,94.56,94.56,94.01,94.02,95718.0,94.56,94.56,94.01,94.02,95718.0
2020-06-05 15:20:00,94.03,94.11,93.82,93.86,77719.0,94.03,94.11,93.82,93.86,77719.0
2020-06-05 15:30:00,93.86,93.88,93.35,93.5,100600.0,93.86,93.88,93.35,93.5,100600.0
2020-06-05 15:40:00,93.49,93.51,93.0,93.01,151639.0,93.49,93.51,93.0,93.01,151639.0
2020-06-05 15:50:00,93.02,93.14,92.86,92.9,385704.0,93.02,93.14,92.86,92.9,385704.0
2020-06-08 09:30:00,92.73,93.19,91.81,91.83,108932.0,92.73,93.19,91.81,91.83,108932.0
2020-06-08 09:40:00,91.85,93.41,91.83,93.03,130373.0,91.85,93.41,91.83,93.03,130373.0
2020-06-08 09:50:00,93.08,93.14,92.56,93.02,39485.0,93.08,93.14,92.56,93.02,39485.0
2020-06-08 10:00:00,93.04,93.62,92.87,93.52,71139.0,93.04,93.62,92.87,93.52,71139.0
2020-06-08 10:10:00,93.55,93.75,93.36,93.52,50880.0,93.55,93.75,93.36,93.52,50880.0
2020-06-08 10:20:00,93.49,93.81,93.45,93.69,62359.0,93.49,93.81,93.45,93.69,62359.0
2020-06-08 10:30:00,93.66,93.78,93.02,93.22,33651.0,93.66,93.78,93.02,93.22,33651.0
2020-06-08 10:40:00,93.23,93.39,93.16,93.37,17930.0,93.23,93.39,93.16,93.37,17930.0
2020-06-08 10:50:00,93.39,93.81,93.31,93.8,21853.0,93.39,93.81,93.31,93.8,21853.0
2020-06-08 11:00:00,93.79,93.82,93.19,93.28,28894.0,93.79,93.82,93.19,93.28,28894.0
2020-06-08 11:10:00,93.3,93.41,92.97,93.1,20825.0,93.3,93.41,92.97,93.1,20825.0
2020-06-08 11:20:00,93.13,93.29,92.88,92.95,19654.0,93.13,93.29,92.88,92.95,19654.0
2020-06-08 11:30:00,92.93,93.07,92.63,92.75,52198.0,92.93,93.07,92.63,92.75,52198.0
2020-06-08 11:40:00,92.79,93.48,92.6,93.48,124409.0,92.79,93.48,92.6,93.48,124409.0
2020-06-08 11:50:00,93.45,93.58,92.98,93.04,51135.0,93.45,93.58,92.98,93.04,51135.0
2020-06-08 12:00:00,93.03,93.15,92.46,92.55,42186.0,93.03,93.15,92.46,92.55,42186.0
2020-06-08 12:10:00,92.52,92.68,92.34,92.62,21125.0,92.52,92.68,92.34,92.62,21125.0
2020-06-08 12:20:00,92.67,92.87,92.67,92.74,16360.0,92.67,92.87,92.67,92.74,16360.0
2020-06-08 12:30:00,92.76,92.82,92.61,92.79,23978.0,92.76,92.82,92.61,92.79,23978.0
2020-06-08 12:40:00,92.77,92.87,92.59,92.71,49419.0,92.77,92.87,92.59,92.71,49419.0
2020-06-08 12:50:00,92.7,92.93,92.66,92.74,52146.0,92.7,92.93,92.66,92.74,52146.0
2020-06-08 13:00:00,92.76,93.0,92.67,92.87,40617.0,92.76,93.0,92.67,92.87,40617.0
2020-06-08 13:10:00,92.88,93.05,92.76,92.98,60510.0,92.88,93.05,92.76,92.98,60510.0
2020-06-08 13:20:00,92.99,93.05,92.92,93.01,19381.0,92.99,93.05,92.92,93.01,19381.0
2020-06-08 13:30:00,93.0,93.33,92.97,93.27,25434.0,93.0,93.33,92.97,93.27,25434.0
2020-06-08 13:40:00,93.24,93.54,93.12,93.54,103918.0,93.24,93.54,93.12,93.54,103918.0
2020-06-08 13:50:00,93.54,93.63,93.24,93.3,36939.0,93.54,93.63,93.24,93.3,36939.0
2020-06-08 14:00:00,93.3,93.43,93.19,93.35,85075.0,93.3,93.43,93.19,93.35,85075.0
2020-06-08 14:10:00,93.36,93.69,93.32,93.59,67786.0,93.36,93.69,93.32,93.59,67786.0
2020-06-08 14:20:00,93.64,93.8,93.54,93.67,22807.0,93.64,93.8,93.54,93.67,22807.0
2020-06-08 14:30:00,93.66,93.92,93.64,93.9,20063.0,93.66,93.92,93.64,93.9,20063.0
2020-06-08 14:40:00,93.9,94.0,93.76,93.8,27088.0,93.9,94.0,93.76,93.8,27088.0
2020-06-08 14:50:00,93.77,94.02,93.62,94.0,43136.0,93.77,94.02,93.62,94.0,43136.0
2020-06-08 15:00:00,93.98,93.99,93.73,93.78,22092.0,93.98,93.99,93.73,93.78,22092.0
2020-06-08 15:10:00,93.78,93.85,93.66,93.74,18837.0,93.78,93.85,93.66,93.74,18837.0
2020-06-08 15:20:00,93.72,93.93,93.7,93.7,65664.0,93.72,93.93,93.7,93.7,65664.0
2020-06-08 15:30:00,93.7,94.04,93.56,93.94,220161.0,93.7,94.04,93.56,93.94,220161.0
2020-06-08 15:40:00,93.94,93.97,93.64,93.77,79738.0,93.94,93.97,93.64,93.77,79738.0
2020-06-08 15:50:00,93.77,94.05,93.48,93.74,346788.0,93.77,94.05,93.48,93.74,346788.0
2020-06-09 09:30:00,93.74,93.96,92.91,93.51,113844.0,93.74,93.96,92.91,93.51,113844.0
2020-06-09 09:40:00,93.33,93.76,93.25,93.53,57506.0,93.33,93.76,93.25,93.53,57506.0
2020-06-09 09:50:00,93.54,93.74,93.42,93.44,42638.0,93.54,93.74,93.42,93.44,42638.0
2020-06-09 10:00:00,93.53,93.71,93.25,93.25,69827.0,93.53,93.71,93.25,93.25,69827.0
2020-06-09 10:10:00,93.31,93.55,93.15,93.52,25331.0,93.31,93.55,93.15,93.52,25331.0
2020-06-09 10:20:00,93.51,93.67,93.42,93.47,23173.0,93.51,93.67,93.42,93.47,23173.0
2020-06-09 10:30:00,93.46,93.5,93.25,93.28,45923.0,93.46,93.5,93.25,93.28,45923.0
2020-06-09 10:40:00,93.28,93.49,93.22,93.44,54389.0,93.28,93.49,93.22,93.44,54389.0
2020-06-09 10:50:00,93.43,93.56,93.01,93.04,51554.0,93.43,93.56,93.01,93.04,51554.0
2020-06-09 11:00:00,93.04,93.31,92.87,93.28,49359.0,93.04,93.31,92.87,93.28,49359.0
2020-06-09 11:10:00,93.28,93.3,92.85,93.01,16810.0,93.28,93.3,92.85,93.01,16810.0
2020-06-09 11:20:00,92.98,93.26,92.94,93.19,35391.0,92.98,93.26,92.94,93.19,35391.0
2020-06-09 11:30:00,93.19,93.19,92.64,92.65,19649.0,93.19,93.19,92.64,92.65,19649.0
2020-06-09 11:40:00,92.64,92.94,92.57,92.83,20371.0,92.64,92.94,92.57,92.83,20371.0
2020-06-09 11:50:00,92.82,92.88,92.65,92.75,12081.0,92.82,92.88,92.65,92.75,12081.0
2020-06-09 12:00:00,92.72,92.78,92.47,92.65,37002.0,92.72,92.78,92.47,92.65,37002.0
2020-06-09 12:10:00,92.64,92.68,92.53,92.58,13716.0,92.64,92.68,92.53,92.58,13716.0
2020-06-09 12:20:00,92.58,92.71,92.35,92.51,28898.0,92.58,92.71,92.35,92.51,28898.0
2020-06-09 12:30:00,92.55,92.89,92.48,92.67,29197.0,92.55,92.89,92.48,92.67,29197.0
2020-06-09 12:40:00,92.63,92.64,92.47,92.56,13908.0,92.63,92.64,92.47,92.56,13908.0
2020-06-09 12:50:00,92.58,92.62,92.42,92.52,18924.0,92.58,92.62,92.42,92.52,18924.0
2020-06-09 13:00:00,92.54,92.66,92.27,92.28,24875.0,92.54,92.66,92.27,92.28,24875.0
2020-06-09 13:10:00,92.29,92.46,92.26,92.44,89977.0,92.29,92.46,92.26,92.44,89977.0
2020-06-09 13:20:00,92.46,92.97,92.46,92.94,107125.0,92.46,92.97,92.46,92.94,107125.0
2020-06-09 13:30:00,92.96,93.05,92.77,92.8,39013.0,92.96,93.05,92.77,92.8,39013.0
2020-06-09 13:40:00,92.81,92.9,92.76,92.77,15370.0,92.81,92.9,92.76,92.77,15370.0
2020-06-09 13:50:00,92.81,92.88,92.69,92.84,17093.0,92.81,92.88,92.69,92.84,17093.0
2020-06-09 14:00:00,92.84,92.85,92.58,92.64,51814.0,92.84,92.85,92.58,92.64,51814.0
2020-06-09 14:10:00,92.64,92.81,92.59,92.63,28110.0,92.64,92.81,92.59,92.63,28110.0
2020-06-09 14:20:00,92.6,92.67,92.44,92.5,18147.0,92.6,92.67,92.44,92.5,18147.0
2020-06-09 14:30:00,92.5,92.69,92.5,92.68,27182.0,92.5,92.69,92.5,92.68,27182.0
2020-06-09 14:40:00,92.69,92.76,92.63,92.73,42068.0,92.69,92.76,92.63,92.73,42068.0
2020-06-09 14:50:00,92.76,92.78,92.63,92.68,43985.0,92.76,92.78,92.63,92.68,43985.0
2020-06-09 15:00:00,92.7,92.72,92.46,92.5,22704.0,92.7,92.72,92.46,92.5,22704.0
2020-06-09 15:10:00,92.5,92.63,92.36,92.61,42613.0,92.5,92.63,92.36,92.61,42613.0
2020-06-09 15:20:00,92.62,92.84,92.59,92.7,61676.0,92.62,92.84,92.59,92.7,61676.0
2020-06-09 15:30:00,92.7,92.86,92.59,92.72,74216.0,92.7,92.86,92.59,92.72,74216.0
2020-06-09 15:40:00,92.71,92.82,92.62,92.75,86871.0,92.71,92.82,92.62,92.75,86871.0
2020-06-09 15:50:00,92.75,92.75,92.52,92.57,235916.0,92.75,92.75,92.52,92.57,235916.0
2020-06-10 09:30:00,92.66,93.0,91.9,92.35,58739.0,92.66,93.0,91.9,92.35,58739.0
2020-06-10 09:40:00,92.33,92.33,91.62,91.97,54978.0,92.33,92.33,91.62,91.97,54978.0
2020-06-10 09:50:00,91.96,91.99,91.68,91.82,49367.0,91.96,91.99,91.68,91.82,49367.0
2020-06-10 10:00:00,91.87,92.0,91.69,91.94,75179.0,91.87,92.0,91.69,91.94,75179.0
2020-06-10 10:10:00,91.94,92.0,91.65,91.87,74466.0,91.94,92.0,91.65,91.87,74466.0
2020-06-10 10:20:00,91.87,91.98,91.75,91.81,24639.0,91.87,91.98,91.75,91.81,24639.0
2020-06-10 10:30:00,91.81,92.07,91.75,92.04,88106.0,91.81,92.07,91.75,92.04,88106.0
2020-06-10 10:40:00,92.05,92.07,91.88,91.9,37678.0,92.05,92.07,91.88,91.9,37678.0
2020-06-10 10:50:00,91.94,92.06,91.75,91.77,36509.0,91.94,92.06,91.75,91.77,36509.0
2020-06-10 11:00:00,91.76,91.77,91.44,91.54,77233.0,91.76,91.77,91.44,91.54,77233.0
2020-06-10 11:10:00,91.52,91.61,91.32,91.34,45858.0,91.52,91.61,91.32,91.34,45858.0
2020-06-10 11:20:00,91.34,91.7,91.3,91.4,26549.0,91.34,91.7,91.3,91.4,26549.0
2020-06-10 11:30:00,91.38,91.49,91.25,91.41,24138.0,91.38,91.49,91.25,91.41,24138.0
2020-06-10 11:40:00,91.43,91.7,91.43,91.44,13900.0,91.43,91.7,91.43,91.44,13900.0
2020-06-10 11:50:00,91.47,91.9,91.46,91.84,22326.0,91.47,91.9,91.46,91.84,22326.0
2020-06-10 12:00:00,91.88,91.95,91.41,91.59,43232.0,91.88,91.95,91.41,91.59,43232.0
2020-06-10 12:10:00,91.6,91.67,91.56,91.67,27859.0,91.6,91.67,91.56,91.67,27859.0
2020-06-10 12:20:00,91.65,91.91,91.64,91.64,23102.0,91.65,91.91,91.64,91.64,23102.0
2020-06-10 12:30:00,91.65,91.66,91.41,91.42,18276.0,91.65,91.66,91.41,91.42,18276.0
2020-06-10 12:40:00,91.4,91.47,91.31,91.36,20179.0,91.4,91.47,91.31,91.36,20179.0
2020-06-10 12:50:00,91.33,91.45,91.2,91.32,24768.0,91.33,91.45,91.2,91.32,24768.0
2020-06-10 13:00:00,91.32,91.37,91.18,91.2,25222.0,91.32,91.37,91.18,91.2,25222.0
2020-06-10 13:10:00,91.18,91.49,91.18,91.39,22037.0,91.18,91.49,91.18,91.39,22037.0
2020-06-10 13:20:00,91.38,91.43,91.08,91.09,24673.0,91.38,91.43,91.08,91.09,24673.0
2020-06-10 13:30:00,91.09,91.35,91.09,91.29,29051.0,91.09,91.35,91.09,91.29,29051.0
2020-06-10 13:40:00,91.28,91.56,91.21,91.55,30189.0,91.28,91.56,91.21,91.55,30189.0
2020-06-10 13:50:00,91.55,91.68,91.54,91.59,30001.0,91.55,91.68,91.54,91.59,30001.0
2020-06-10 14:00:00,91.59,92.17,91.26,91.85,41537.0,91.59,92.17,91.26,91.85,41537.0
2020-06-10 14:10:00,91.83,92.04,91.62,91.96,64799.0,91.83,92.04,91.62,91.96,64799.0
2020-06-10 14:20:00,91.94,92.31,91.82,92.13,85916.0,91.94,92.31,91.82,92.13,85916.0
2020-06-10 14:30:00,92.14,92.25,91.82,91.91,54171.0,92.14,92.25,91.82,91.91,54171.0
2020-06-10 14:40:00,91.89,91.89,91.51,91.63,57933.0,91.89,91.89,91.51,91.63,57933.0
2020-06-10 14:50:00,91.59,91.68,91.04,91.31,40997.0,91.59,91.68,91.04,91.31,40997.0
2020-06-10 15:00:00,91.31,91.64,91.16,91.52,26898.0,91.31,91.64,91.16,91.52,26898.0
2020-06-10 15:10:00,91.53,91.67,91.41,91.67,55169.0,91.53,91.67,91.41,91.67,55169.0
2020-06-10 15:20:00,91.67,91.82,91.49,91.8,51450.0,91.67,91.82,91.49,91.8,51450.0
2020-06-10 15:30:00,91.8,91.98,91.6,91.83,77835.0,91.8,91.98,91.6,91.83,77835.0
2020-06-10 15:40:00,91.81,91.82,91.3,91.5,47858.0,91.81,91.82,91.3,91.5,47858.0
2020-06-10 15:50:00,91.46,91.76,91.39,91.47,229735.0,91.46,91.76,91.39,91.47,229735.0
2020-06-11 09:30:00,90.47,90.94,89.52,90.29,76421.0,90.47,90.94,89.52,90.29,76421.0
2020-06-11 09:40:00,90.3,90.76,89.79,90.05,48759.0,90.3,90.76,89.79,90.05,48759.0
2020-06-11 09:50:00,90.19,90.62,90.13,90.45,48154.0,90.19,90.62,90.13,90.45,48154.0
2020-06-11 10:00:00,90.47,90.63,90.27,90.41,76357.0,90.47,90.63,90.27,90.41,76357.0
2020-06-11 10:10:00,90.4,90.56,90.14,90.43,31583.0,90.4,90.56,90.14,90.43,31583.0
2020-06-11 10:20:00,90.45,90.55,89.89,89.96,24123.0,90.45,90.55,89.89,89.96,24123.0
2020-06-11 10:30:00,89.95,90.53,89.95,90.45,29157.0,89.95,90.53,89.95,90.45,29157.0
2020-06-11 10:40:00,90.44,90.52,90.08,90.17,32489.0,90.44,90.52,90.08,90.17,32489.0
2020-06-11 10:50:00,90.18,90.38,90.0,90.14,43008.0,90.18,90.38,90.0,90.14,43008.0
2020-06-11 11:00:00,90.16,90.16,89.93,89.95,66112.0,90.16,90.16,89.93,89.95,66112.0
2020-06-11 11:10:00,89.95,90.55,89.91,90.53,56848.0,89.95,90.55,89.91,90.53,56848.0
2020-06-11 11:20:00,90.5,90.65,90.28,90.31,27888.0,90.5,90.65,90.28,90.31,27888.0
2020-06-11 11:30:00,90.31,90.5,90.29,90.4,13309.0,90.31,90.5,90.29,90.4,13309.0
2020-06-11 11:40:00,90.4,90.4,90.06,90.11,21941.0,90.4,90.4,90.06,90.11,21941.0
2020-06-11 11:50:00,90.03,90.4,89.98,90.19,19673.0,90.03,90.4,89.98,90.19,19673.0
2020-06-11 12:00:00,90.17,90.23,89.94,90.04,18951.0,90.17,90.23,89.94,90.04,18951.0
2020-06-11 12:10:00,90.0,90.08,89.83,90.0,27463.0,90.0,90.08,89.83,90.0,27463.0
2020-06-11 12:20:00,89.98,90.14,89.87,89.99,57421.0,89.98,90.14,89.87,89.99,57421.0
2020-06-11 12:30:00,89.98,90.23,89.98,90.09,31662.0,89.98,90.23,89.98,90.09,31662.0
2020-06-11 12:40:00,90.09,90.16,89.63,89.66,25217.0,90.09,90.16,89.63,89.66,25217.0
2020-06-11 12:50:00,89.67,89.67,89.32,89.41,20289.0,89.67,89.67,89.32,89.41,20289.0
2020-06-11 13:00:00,89.41,89.8,89.4,89.73,42614.0,89.41,89.8,89.4,89.73,42614.0
2020-06-11 13:10:00,89.69,90.0,89.53,89.87,17140.0,89.69,90.0,89.53,89.87,17140.0
2020-06-11 13:20:00,89.9,90.0,89.65,89.69,19052.0,89.9,90.0,89.65,89.69,19052.0
2020-06-11 13:30:00,89.69,89.99,89.6,89.6,22638.0,89.69,89.99,89.6,89.6,22638.0
2020-06-11 13:40:00,89.58,89.71,89.53,89.54,17284.0,89.58,89.71,89.53,89.54,17284.0
2020-06-11 13:50:00,89.53,89.83,89.49,89.68,14848.0,89.53,89.83,89.49,89.68,14848.0
2020-06-11 14:00:00,89.65,89.65,89.28,89.45,15847.0,89.65,89.65,89.28,89.45,15847.0
2020-06-11 14:10:00,89.46,89.51,89.26,89.31,16546.0,89.46,89.51,89.26,89.31,16546.0
2020-06-11 14:20:00,89.33,89.73,89.33,89.66,18150.0,89.33,89.73,89.33,89.66,18150.0
2020-06-11 14:30:00,89.67,89.69,89.28,89.39,18526.0,89.67,89.69,89.28,89.39,18526.0
2020-06-11 14:40:00,89.44,89.54,89.19,89.34,33164.0,89.44,89.54,89.19,89.34,33164.0
2020-06-11 14:50:00,89.35,89.39,88.85,89.07,49203.0,89.35,89.39,88.85,89.07,49203.0
2020-06-11 15:00:00,89.08,89.62,89.02,89.53,43706.0,89.08,89.62,89.02,89.53,43706.0
2020-06-11 15:10:00,89.51,89.74,89.28,89.48,63130.0,89.51,89.74,89.28,89.48,63130.0
2020-06-11 15:20:00,89.49,89.52,89.1,89.21,62266.0,89.49,89.52,89.1,89.21,62266.0
2020-06-11 15:30:00,89.19,89.45,89.0,89.36,83847.0,89.19,89.45,89.0,89.36,83847.0
2020-06-11 15:40:00,89.35,89.53,89.29,89.32,212132.0,89.35,89.53,89.29,89.32,212132.0
2020-06-11 15:50:00,89.31,89.36,89.04,89.07,232128.0,89.31,89.36,89.04,89.07,232128.0
2020-06-12 09:30:00,89.85,90.15,89.33,89.78,59373.0,89.85,90.15,89.33,89.78,59373.0
2020-06-12 09:40:00,89.8,90.25,89.58,89.62,43743.0,89.8,90.25,89.58,89.62,43743.0
2020-06-12 09:50:00,89.66,89.94,89.38,89.48,24134.0,89.66,89.94,89.38,89.48,24134.0
2020-06-12 10:00:00,89.55,89.58,89.04,89.18,42113.0,89.55,89.58,89.04,89.18,42113.0
2020-06-12 10:10:00,89.09,89.09,88.27,88.39,51507.0,89.09,89.09,88.27,88.39,51507.0
2020-06-12 10:20:00,88.44,88.88,88.34,88.44,76762.0,88.44,88.88,88.34,88.44,76762.0
2020-06-12 10:30:00,88.42,88.6,88.27,88.45,55638.0,88.42,88.6,88.27,88.45,55638.0
2020-06-12 10:40:00,88.5,88.96,88.48,88.81,20676.0,88.5,88.96,88.48,88.81,20676.0
2020-06-12 10:50:00,88.74,88.75,88.07,88.08,30154.0,88.74,88.75,88.07,88.08,30154.0
2020-06-12 11:00:00,88.05,88.2,87.72,88.13,37205.0,88.05,88.2,87.72,88.13,37205.0
2020-06-12 11:10:00,88.11,88.14,87.5,87.5,27311.0,88.11,88.14,87.5,87.5,27311.0
2020-06-12 11:20:00,87.53,88.18,87.3,88.18,20254.0,87.53,88.18,87.3,88.18,20254.0
2020-06-12 11:30:00,88.18,88.59,87.95,88.46,26416.0,88.18,88.59,87.95,88.46,26416.0
2020-06-12 11:40:00,88.43,88.6,88.17,88.5,14153.0,88.43,88.6,88.17,88.5,14153.0
2020-06-12 11:50:00,88.44,88.53,88.2,88.53,10815.0,88.44,88.53,88.2,88.53,10815.0
2020-06-12 12:00:00,88.5,88.53,88.26,88.33,20971.0,88.5,88.53,88.26,88.33,20971.0
2020-06-12 12:10:00,88.32,88.32,87.92,88.28,18352.0,88.32,88.32,87.92,88.28,18352.0
2020-06-12 12:20:00,88.28,88.32,87.88,87.94,17631.0,88.28,88.32,87.88,87.94,17631.0
2020-06-12 12:30:00,87.94,88.05,87.71,87.82,15844.0,87.94,88.05,87.71,87.82,15844.0
2020-06-12 12:40:00,87.85,88.05,87.46,87.67,24000.0,87.85,88.05,87.46,87.67,24000.0
2020-06-12 12:50:00,87.69,87.91,87.66,87.69,18368.0,87.69,87.91,87.66,87.69,18368.0
2020-06-12 13:00:00,87.71,87.78,87.16,87.42,22196.0,87.71,87.78,87.16,87.42,22196.0
2020-06-12 13:10:00,87.38,87.42,87.09,87.21,18133.0,87.38,87.42,87.09,87.21,18133.0
2020-06-12 13:20:00,87.18,87.44,86.86,87.23,36775.0,87.18,87.44,86.86,87.23,36775.0
2020-06-12 13:30:00,87.27,87.29,86.66,86.78,20370.0,87.27,87.29,86.66,86.78,20370.0
2020-06-12 13:40:00,86.7,87.04,86.41,86.51,41174.0,86.7,87.04,86.41,86.51,41174.0
2020-06-12 13:50:00,86.53,86.89,86.4,86.47,36435.0,86.53,86.89,86.4,86.47,36435.0
2020-06-12 14:00:00,86.48,86.81,86.13,86.22,28367.0,86.48,86.81,86.13,86.22,28367.0
2020-06-12 14:10:00,86.27,86.83,86.21,86.57,21583.0,86.27,86.83,86.21,86.57,21583.0
2020-06-12 14:20:00,86.62,86.89,86.55,86.72,20233.0,86.62,86.89,86.55,86.72,20233.0
2020-06-12 14:30:00,86.72,87.11,86.64,86.67,26914.0,86.72,87.11,86.64,86.67,26914.0
2020-06-12 14:40:00,86.68,86.96,86.49,86.81,39443.0,86.68,86.96,86.49,86.81,39443.0
2020-06-12 14:50:00,86.85,86.94,86.51,86.71,34277.0,86.85,86.94,86.51,86.71,34277.0
2020-06-12 15:00:00,86.73,87.12,86.73,86.88,36643.0,86.73,87.12,86.73,86.88,36643.0
2020-06-12 15:10:00,86.84,86.94,86.43,86.55,99941.0,86.84,86.94,86.43,86.55,99941.0
2020-06-12 15:20:00,86.56,86.6,86.25,86.4,61778.0,86.56,86.6,86.25,86.4,61778.0
2020-06-12 15:30:00,86.39,86.82,86.2,86.76,83226.0,86.39,86.82,86.2,86.76,83226.0
2020-06-12 15:40:00,86.79,87.73,86.79,87.73,66047.0,86.79,87.73,86.79,87.73,66047.0
2020-06-12 15:50:00,87.77,88.21,87.63,87.77,351318.0,87.77,88.21,87.63,87.77,351318.0
2020-06-15 09:30:00,86.01,86.67,85.51,86.37,98972.0,86.01,86.67,85.51,86.37,98972.0
2020-06-15 09:40:00,86.37,86.58,86.04,86.16,24263.0,86.37,86.58,86.04,86.16,24263.0
2020-06-15 09:50:00,86.09,86.6,86.08,86.28,28526.0,86.09,86.6,86.08,86.28,28526.0
2020-06-15 10:00:00,86.28,86.71,86.14,86.5,67141.0,86.28,86.71,86.14,86.5,67141.0
2020-06-15 10:10:00,86.5,87.02,86.5,86.85,45341.0,86.5,87.02,86.5,86.85,45341.0
2020-06-15 10:20:00,86.89,86.89,86.38,86.38,27456.0,86.89,86.89,86.38,86.38,27456.0
2020-06-15 10:30:00,86.33,87.05,86.24,86.89,39278.0,86.33,87.05,86.24,86.89,39278.0
2020-06-15 10:40:00,86.88,87.55,86.73,87.46,32612.0,86.88,87.55,86.73,87.46,32612.0
2020-06-15 10:50:00,87.44,87.74,87.31,87.43,60134.0,87.44,87.74,87.31,87.43,60134.0
2020-06-15 11:00:00,87.44,88.19,87.43,88.05,23669.0,87.44,88.19,87.43,88.05,23669.0
2020-06-15 11:10:00,88.05,88.3,87.79,88.24,34418.0,88.05,88.3,87.79,88.24,34418.0
2020-06-15 11:20:00,88.22,88.37,88.04,88.16,45661.0,88.22,88.37,88.04,88.16,45661.0
2020-06-15 11:30:00,88.2,88.34,87.95,88.03,27154.0,88.2,88.34,87.95,88.03,27154.0
2020-06-15 11:40:00,88.06,88.06,87.66,87.86,21295.0,88.06,88.06,87.66,87.86,21295.0
2020-06-15 11:50:00,87.87,88.61,87.8,88.45,41867.0,87.87,88.61,87.8,88.45,41867.0
2020-06-15 12:00:00,88.43,88.7,88.23,88.53,79946.0,88.43,88.7,88.23,88.53,79946.0
2020-06-15 12:10:00,88.51,88.56,88.4,88.45,30346.0,88.51,88.56,88.4,88.45,30346.0
2020-06-15 12:20:00,88.42,88.47,88.33,88.39,18892.0,88.42,88.47,88.33,88.39,18892.0
2020-06-15 12:30:00,88.37,88.42,88.24,88.34,35039.0,88.37,88.42,88.24,88.34,35039.0
2020-06-15 12:40:00,88.33,88.41,88.23,88.27,28342.0,88.33,88.41,88.23,88.27,28342.0
2020-06-15 12:50:00,88.28,88.33,88.14,88.33,23569.0,88.28,88.33,88.14,88.33,23569.0
2020-06-15 13:00:00,88.32,89.04,88.31,89.04,27921.0,88.32,89.04,88.31,89.04,27921.0
2020-06-15 13:10:00,89.08,89.14,88.87,88.92,39120.0,89.08,89.14,88.87,88.92,39120.0
2020-06-15 13:20:00,88.93,88.98,88.61,88.81,24706.0,88.93,88.98,88.61,88.81,24706.0
2020-06-15 13:30:00,88.86,88.9,88.68,88.84,12721.0,88.86,88.9,88.68,88.84,12721.0
2020-06-15 13:40:00,88.86,88.91,88.54,88.55,16057.0,88.86,88.91,88.54,88.55,16057.0
2020-06-15 13:50:00,88.57,88.78,88.57,88.58,12139.0,88.57,88.78,88.57,88.58,12139.0
2020-06-15 14:00:00,88.63,89.31,88.63,89.25,115988.0,88.63,89.31,88.63,89.25,115988.0
2020-06-15 14:10:00,89.29,89.65,89.15,89.53,88862.0,89.29,89.65,89.15,89.53,88862.0
2020-06-15 14:20:00,89.5,89.73,89.32,89.64,31039.0,89.5,89.73,89.32,89.64,31039.0
2020-06-15 14:30:00,89.73,89.75,89.21,89.25,25064.0,89.73,89.75,89.21,89.25,25064.0
2020-06-15 14:40:00,89.28,89.44,89.12,89.4,25795.0,89.28,89.44,89.12,89.4,25795.0
2020-06-15 14:50:00,89.38,89.45,89.17,89.27,28117.0,89.38,89.45,89.17,89.27,28117.0
2020-06-15 15:00:00,89.27,89.41,89.14,89.26,31990.0,89.27,89.41,89.14,89.26,31990.0
2020-06-15 15:10:00,89.23,89.33,89.15,89.3,23956.0,89.23,89.33,89.15,89.3,23956.0
2020-06-15 15:20:00,89.26,89.3,88.8,88.8,40047.0,89.26,89.3,88.8,88.8,40047.0
2020-06-15 15:30:00,88.81,88.91,88.56,88.61,58831.0,88.81,88.91,88.56,88.61,58831.0
2020-06-15 15:40:00,88.59,88.87,88.31,88.76,80864.0,88.59,88.87,88.31,88.76,80864.0
2020-06-15 15:50:00,88.75,89.17,88.72,89.17,136239.0,88.75,89.17,88.72,89.17,136239.0
2020-06-16 09:30:00,90.76,91.88,90.76,91.33,84059.0,90.76,91.88,90.76,91.33,84059.0
2020-06-16 09:40:00,91.34,91.65,91.16,91.28,41937.0,91.34,91.65,91.16,91.28,41937.0
2020-06-16 09:50:00,91.28,91.28,90.73,90.87,22223.0,91.28,91.28,90.73,90.87,22223.0
2020-06-16 10:00:00,90.99,91.5,90.93,91.21,45340.0,90.99,91.5,90.93,91.21,45340.0
2020-06-16 10:10:00,91.12,91.21,90.82,91.15,21449.0,91.12,91.21,90.82,91.15,21449.0
2020-06-16 10:20:00,91.11,91.35,90.79,91.23,39997.0,91.11,91.35,90.79,91.23,39997.0
2020-06-16 10:30:00,91.25,91.28,90.71,90.96,29276.0,91.25,91.28,90.71,90.96,29276.0
2020-06-16 10:40:00,91.04,91.04,90.56,90.9,15162.0,91.04,91.04,90.56,90.9,15162.0
2020-06-16 10:50:00,90.82,90.88,90.0,90.11,17216.0,90.82,90.88,90.0,90.11,17216.0
2020-06-16 11:00:00,90.02,90.22,89.47,90.13,28525.0,90.02,90.22,89.47,90.13,28525.0
2020-06-16 11:10:00,90.17,90.77,89.94,90.5,12119.0,90.17,90.77,89.94,90.5,12119.0
2020-06-16 11:20:00,90.4,90.91,90.38,90.89,20045.0,90.4,90.91,90.38,90.89,20045.0
2020-06-16 11:30:00,90.94,91.03,90.68,90.88,25658.0,90.94,91.03,90.68,90.88,25658.0
2020-06-16 11:40:00,90.8,91.1,90.76,91.0,15525.0,90.8,91.1,90.76,91.0,15525.0
2020-06-16 11:50:00,90.97,91.03,90.64,90.78,28636.0,90.97,91.03,90.64,90.78,28636.0
2020-06-16 12:00:00,90.85,90.94,90.53,90.78,27233.0,90.85,90.94,90.53,90.78,27233.0
2020-06-16 12:10:00,90.73,90.9,90.62,90.84,28139.0,90.73,90.9,90.62,90.84,28139.0
2020-06-16 12:20:00,90.9,91.0,90.83,90.88,12753.0,90.9,91.0,90.83,90.88,12753.0
2020-06-16 12:30:00,90.9,91.16,90.83,91.1,32041.0,90.9,91.16,90.83,91.1,32041.0
2020-06-16 12:40:00,91.06,91.07,90.75,90.8,8277.0,91.06,91.07,90.75,90.8,8277.0
2020-06-16 12:50:00,90.82,91.0,90.76,90.97,8732.0,90.82,91.0,90.76,90.97,8732.0
2020-06-16 13:00:00,90.95,91.0,90.84,90.92,20484.0,90.95,91.0,90.84,90.92,20484.0
2020-06-16 13:10:00,91.0,91.0,90.88,90.99,14175.0,91.0,91.0,90.88,90.99,14175.0
2020-06-16 13:20:00,90.97,91.08,90.86,91.05,34209.0,90.97,91.08,90.86,91.05,34209.0
2020-06-16 13:30:00,91.09,91.1,90.86,90.97,18876.0,91.09,91.1,90.86,90.97,18876.0
2020-06-16 13:40:00,90.98,91.12,90.9,91.0,15283.0,90.98,91.12,90.9,91.0,15283.0
2020-06-16 13:50:00,91.0,91.05,90.88,90.98,26747.0,91.0,91.05,90.88,90.98,26747.0
2020-06-16 14:00:00,91.0,91.17,90.98,91.14,65114.0,91.0,91.17,90.98,91.14,65114.0
2020-06-16 14:10:00,91.16,91.55,91.1,91.35,52973.0,91.16,91.55,91.1,91.35,52973.0
2020-06-16 14:20:00,91.37,91.5,90.97,91.47,54720.0,91.37,91.5,90.97,91.47,54720.0
2020-06-16 14:30:00,91.5,91.54,91.29,91.34,35380.0,91.5,91.54,91.29,91.34,35380.0
2020-06-16 14:40:00,91.33,91.34,91.17,91.23,10164.0,91.33,91.34,91.17,91.23,10164.0
2020-06-16 14:50:00,91.25,91.42,91.21,91.42,37407.0,91.25,91.42,91.21,91.42,37407.0
2020-06-16 15:00:00,91.42,91.53,91.01,91.06,22991.0,91.42,91.53,91.01,91.06,22991.0
2020-06-16 15:10:00,91.06,91.21,90.71,90.81,24372.0,91.06,91.21,90.71,90.81,24372.0
2020-06-16 15:20:00,90.84,91.25,90.83,91.15,37314.0,90.84,91.25,90.83,91.15,37314.0
2020-06-16 15:30:00,91.12,91.46,91.06,91.2,57296.0,91.12,91.46,91.06,91.2,57296.0
2020-06-16 15:40:00,91.22,91.36,91.04,91.24,49835.0,91.22,91.36,91.04,91.24,49835.0
2020-06-16 15:50:00,91.27,91.32,91.09,91.09,217313.0,91.27,91.32,91.09,91.09,217313.0
2020-06-17 09:30:00,91.57,91.82,91.16,91.16,22896.0,91.57,91.82,91.16,91.16,22896.0
2020-06-17 09:40:00,91.07,91.08,90.61,90.68,35392.0,91.07,91.08,90.61,90.68,35392.0
2020-06-17 09:50:00,90.59,90.94,90.3,90.79,24583.0,90.59,90.94,90.3,90.79,24583.0
2020-06-17 10:00:00,90.78,90.83,90.12,90.58,25924.0,90.78,90.83,90.12,90.58,25924.0
2020-06-17 10:10:00,90.51,90.73,90.12,90.2,20949.0,90.51,90.73,90.12,90.2,20949.0
2020-06-17 10:20:00,90.13,90.32,89.93,90.11,24851.0,90.13,90.32,89.93,90.11,24851.0
2020-06-17 10:30:00,89.99,90.25,89.79,90.18,16258.0,89.99,90.25,89.79,90.18,16258.0
2020-06-17 10:40:00,90.21,90.43,90.16,90.32,9954.0,90.21,90.43,90.16,90.32,9954.0
2020-06-17 10:50:00,90.33,90.55,90.32,90.5,14636.0,90.33,90.55,90.32,90.5,14636.0
2020-06-17 11:00:00,90.49,90.6,90.35,90.48,11036.0,90.49,90.6,90.35,90.48,11036.0
2020-06-17 11:10:00,90.44,90.52,90.16,90.23,19245.0,90.44,90.52,90.16,90.23,19245.0
2020-06-17 11:20:00,90.17,90.2,89.73,89.78,27487.0,90.17,90.2,89.73,89.78,27487.0
2020-06-17 11:30:00,89.74,89.95,89.7,89.7,30394.0,89.74,89.95,89.7,89.7,30394.0
2020-06-17 11:40:00,89.7,90.09,89.7,89.98,27354.0,89.7,90.09,89.7,89.98,27354.0
2020-06-17 11:50:00,89.95,90.46,89.89,90.37,32943.0,89.95,90.46,89.89,90.37,32943.0
2020-06-17 12:00:00,90.35,90.4,90.22,90.27,11699.0,90.35,90.4,90.22,90.27,11699.0
2020-06-17 12:10:00,90.3,90.47,90.25,90.35,13266.0,90.3,90.47,90.25,90.35,13266.0
2020-06-17 12:20:00,90.34,90.35,90.16,90.2,10470.0,90.34,90.35,90.16,90.2,10470.0
2020-06-17 12:30:00,90.21,90.5,90.2,90.5,14833.0,90.21,90.5,90.2,90.5,14833.0
2020-06-17 12:40:00,90.48,90.49,90.32,90.4,16629.0,90.48,90.49,90.32,90.4,16629.0
2020-06-17 12:50:00,90.37,90.41,90.32,90.39,17737.0,90.37,90.41,90.32,90.39,17737.0
2020-06-17 13:00:00,90.4,90.59,90.0,90.49,62301.0,90.4,90.59,90.0,90.49,62301.0
2020-06-17 13:10:00,90.49,90.52,90.17,90.35,19996.0,90.49,90.52,90.17,90.35,19996.0
2020-06-17 13:20:00,90.39,90.42,90.29,90.42,25934.0,90.39,90.42,90.29,90.42,25934.0
2020-06-17 13:30:00,90.41,90.46,90.21,90.38,29086.0,90.41,90.46,90.21,90.38,29086.0
2020-06-17 13:40:00,90.37,90.37,90.17,90.3,17658.0,90.37,90.37,90.17,90.3,17658.0
2020-06-17 13:50:00,90.29,90.38,90.18,90.25,21870.0,90.29,90.38,90.18,90.25,21870.0
2020-06-17 14:00:00,90.24,90.27,90.02,90.24,27539.0,90.24,90.27,90.02,90.24,27539.0
2020-06-17 14:10:00,90.23,90.32,90.08,90.09,33889.0,90.23,90.32,90.08,90.09,33889.0
2020-06-17 14:20:00,90.07,90.16,89.74,89.87,55897.0,90.07,90.16,89.74,89.87,55897.0
2020-06-17 14:30:00,89.91,89.95,89.59,89.68,64626.0,89.91,89.95,89.59,89.68,64626.0
2020-06-17 14:40:00,89.69,89.92,89.66,89.73,41177.0,89.69,89.92,89.66,89.73,41177.0
2020-06-17 14:50:00,89.73,89.76,89.59,89.59,33679.0,89.73,89.76,89.59,89.59,33679.0
2020-06-17 15:00:00,89.57,89.61,89.46,89.57,37088.0,89.57,89.61,89.46,89.57,37088.0
2020-06-17 15:10:00,89.55,89.56,89.25,89.29,48962.0,89.55,89.56,89.25,89.29,48962.0
2020-06-17 15:20:00,89.27,89.34,89.05,89.26,28375.0,89.27,89.34,89.05,89.26,28375.0
2020-06-17 15:30:00,89.25,89.45,89.12,89.36,40145.0,89.25,89.45,89.12,89.36,40145.0
2020-06-17 15:40:00,89.38,89.38,88.98,89.11,65304.0,89.38,89.38,88.98,89.11,65304.0
2020-06-17 15:50:00,89.08,89.22,89.01,89.08,174260.0,89.08,89.22,89.01,89.08,174260.0
2020-06-18 09:30:00,88.91,89.55,88.6,89.53,52079.0,88.91,89.55,88.6,89.53,52079.0
2020-06-18 09:40:00,89.34,89.55,89.02,89.55,65789.0,89.34,89.55,89.02,89.55,65789.0
2020-06-18 09:50:00,89.61,89.67,89.06,89.1,31774.0,89.61,89.67,89.06,89.1,31774.0
2020-06-18 10:00:00,89.16,89.47,89.11,89.25,30638.0,89.16,89.47,89.11,89.25,30638.0
2020-06-18 10:10:00,89.23,89.43,89.12,89.21,23239.0,89.23,89.43,89.12,89.21,23239.0
2020-06-18 10:20:00,89.29,89.49,89.21,89.39,24057.0,89.29,89.49,89.21,89.39,24057.0
2020-06-18 10:30:00,89.35,89.78,89.19,89.35,34722.0,89.35,89.78,89.19,89.35,34722.0
2020-06-18 10:40:00,89.35,89.65,89.33,89.39,9390.0,89.35,89.65,89.33,89.39,9390.0
2020-06-18 10:50:00,89.43,89.76,89.34,89.76,38025.0,89.43,89.76,89.34,89.76,38025.0
2020-06-18 11:00:00,89.67,89.81,89.44,89.59,51317.0,89.67,89.81,89.44,89.59,51317.0
2020-06-18 11:10:00,89.61,89.69,89.53,89.69,9225.0,89.61,89.69,89.53,89.69,9225.0
2020-06-18 11:20:00,89.67,89.89,89.67,89.83,45540.0,89.67,89.89,89.67,89.83,45540.0
2020-06-18 11:30:00,89.83,89.91,89.72,89.86,68215.0,89.83,89.91,89.72,89.86,68215.0
2020-06-18 11:40:00,89.86,90.0,89.71,89.97,54478.0,89.86,90.0,89.71,89.97,54478.0
2020-06-18 11:50:00,89.99,90.18,89.86,90.16,55701.0,89.99,90.18,89.86,90.16,55701.0
2020-06-18 12:00:00,90.16,90.35,90.07,90.34,39059.0,90.16,90.35,90.07,90.34,39059.0
2020-06-18 12:10:00,90.31,90.34,90.1,90.34,32388.0,90.31,90.34,90.1,90.34,32388.0
2020-06-18 12:20:00,90.32,90.6,90.25,90.4,48231.0,90.32,90.6,90.25,90.4,48231.0
2020-06-18 12:30:00,90.4,90.62,90.39,90.58,18475.0,90.4,90.62,90.39,90.58,18475.0
2020-06-18 12:40:00,90.64,90.66,90.48,90.59,16040.0,90.64,90.66,90.48,90.59,16040.0
2020-06-18 12:50:00,90.59,90.75,90.49,90.73,50588.0,90.59,90.75,90.49,90.73,50588.0
2020-06-18 13:00:00,90.73,90.83,90.61,90.74,37502.0,90.73,90.83,90.61,90.74,37502.0
2020-06-18 13:10:00,90.71,90.9,90.71,90.81,29251.0,90.71,90.9,90.71,90.81,29251.0
2020-06-18 13:20:00,90.83,90.9,90.76,90.9,30041.0,90.83,90.9,90.76,90.9,30041.0
2020-06-18 13:30:00,90.87,90.93,90.62,90.7,25350.0,90.87,90.93,90.62,90.7,25350.0
2020-06-18 13:40:00,90.7,90.72,90.46,90.61,38748.0,90.7,90.72,90.46,90.61,38748.0
2020-06-18 13:50:00,90.59,90.71,90.56,90.68,21354.0,90.59,90.71,90.56,90.68,21354.0
2020-06-18 14:00:00,90.69,90.69,90.33,90.41,36288.0,90.69,90.69,90.33,90.41,36288.0
2020-06-18 14:10:00,90.41,90.56,90.4,90.56,24453.0,90.41,90.56,90.4,90.56,24453.0
2020-06-18 14:20:00,90.52,90.77,90.46,90.76,26872.0,90.52,90.77,90.46,90.76,26872.0
2020-06-18 14:30:00,90.77,90.9,90.56,90.74,44890.0,90.77,90.9,90.56,90.74,44890.0
2020-06-18 14:40:00,90.75,90.79,90.64,90.68,49537.0,90.75,90.79,90.64,90.68,49537.0
2020-06-18 14:50:00,90.72,90.73,90.27,90.38,26814.0,90.72,90.73,90.27,90.38,26814.0
2020-06-18 15:00:00,90.41,90.49,90.33,90.42,67386.0,90.41,90.49,90.33,90.42,67386.0
2020-06-18 15:10:00,90.4,90.66,90.31,90.52,81711.0,90.4,90.66,90.31,90.52,81711.0
2020-06-18 15:20:00,90.53,90.56,90.09,90.34,71906.0,90.53,90.56,90.09,90.34,71906.0
2020-06-18 15:30:00,90.36,90.72,90.21,90.67,120402.0,90.36,90.72,90.21,90.67,120402.0
2020-06-18 15:40:00,90.67,90.77,90.58,90.59,73585.0,90.67,90.77,90.58,90.59,73585.0
2020-06-18 15:50:00,90.58,90.76,90.54,90.74,289986.0,90.58,90.76,90.54,90.74,289986.0
2020-06-19 09:30:00,90.96,91.85,90.65,91.76,268310.0,90.96,91.85,90.65,91.76,268310.0
2020-06-19 09:40:00,91.83,91.94,91.45,91.53,45453.0,91.83,91.94,91.45,91.53,45453.0
2020-06-19 09:50:00,91.59,91.61,91.01,91.01,35974.0,91.59,91.61,91.01,91.01,35974.0
2020-06-19 10:00:00,91.0,91.09,90.77,90.79,43817.0,91.0,91.09,90.77,90.79,43817.0
2020-06-19 10:10:00,90.76,91.07,90.67,90.95,46519.0,90.76,91.07,90.67,90.95,46519.0
2020-06-19 10:20:00,90.97,91.16,90.85,91.04,33311.0,90.97,91.16,90.85,91.04,33311.0
2020-06-19 10:30:00,90.98,91.12,90.85,90.9,10637.0,90.98,91.12,90.85,90.9,10637.0
2020-06-19 10:40:00,90.93,91.25,90.86,91.25,17159.0,90.93,91.25,90.86,91.25,17159.0
2020-06-19 10:50:00,91.21,91.49,91.1,91.27,29372.0,91.21,91.49,91.1,91.27,29372.0
2020-06-19 11:00:00,91.3,91.3,90.86,91.28,47809.0,91.3,91.3,90.86,91.28,47809.0
2020-06-19 11:10:00,91.26,91.42,91.11,91.13,29107.0,91.26,91.42,91.11,91.13,29107.0
2020-06-19 11:20:00,91.08,91.54,91.02,91.31,20668.0,91.08,91.54,91.02,91.31,20668.0
2020-06-19 11:30:00,91.29,91.56,91.26,91.5,22754.0,91.29,91.56,91.26,91.5,22754.0
2020-06-19 11:40:00,91.5,91.59,91.43,91.53,17440.0,91.5,91.59,91.43,91.53,17440.0
2020-06-19 11:50:00,91.49,91.58,91.22,91.3,19144.0,91.49,91.58,91.22,91.3,19144.0
2020-06-19 12:00:00,91.31,91.32,90.85,90.85,26451.0,91.31,91.32,90.85,90.85,26451.0
2020-06-19 12:10:00,90.83,90.85,89.86,89.86,45010.0,90.83,90.85,89.86,89.86,45010.0
2020-06-19 12:20:00,89.88,90.12,89.51,89.58,52132.0,89.88,90.12,89.51,89.58,52132.0
2020-06-19 12:30:00,89.64,89.64,89.18,89.21,34712.0,89.64,89.64,89.18,89.21,34712.0
2020-06-19 12:40:00,89.21,89.68,89.03,89.68,21888.0,89.21,89.68,89.03,89.68,21888.0
2020-06-19 12:50:00,89.6,90.01,89.52,90.0,26199.0,89.6,90.01,89.52,90.0,26199.0
2020-06-19 13:00:00,90.01,90.21,89.92,90.17,32773.0,90.01,90.21,89.92,90.17,32773.0
2020-06-19 13:10:00,90.13,90.29,89.86,89.89,23601.0,90.13,90.29,89.86,89.89,23601.0
2020-06-19 13:20:00,89.88,89.95,89.51,89.51,23219.0,89.88,89.95,89.51,89.51,23219.0
2020-06-19 13:30:00,89.51,89.8,89.24,89.78,19934.0,89.51,89.8,89.24,89.78,19934.0
2020-06-19 13:40:00,89.76,89.76,89.4,89.58,36815.0,89.76,89.76,89.4,89.58,36815.0
2020-06-19 13:50:00,89.59,89.64,89.32,89.37,12839.0,89.59,89.64,89.32,89.37,12839.0
2020-06-19 14:00:00,89.41,89.5,88.92,89.11,27746.0,89.41,89.5,88.92,89.11,27746.0
2020-06-19 14:10:00,89.12,89.15,88.85,88.92,19790.0,89.12,89.15,88.85,88.92,19790.0
2020-06-19 14:20:00,88.92,89.21,88.81,88.89,23297.0,88.92,89.21,88.81,88.89,23297.0
2020-06-19 14:30:00,88.87,89.09,88.77,89.04,33201.0,88.87,89.09,88.77,89.04,33201.0
2020-06-19 14:40:00,89.02,89.34,88.93,89.21,25958.0,89.02,89.34,88.93,89.21,25958.0
2020-06-19 14:50:00,89.24,89.47,89.13,89.41,29220.0,89.24,89.47,89.13,89.41,29220.0
2020-06-19 15:00:00,89.35,89.42,89.17,89.19,20376.0,89.35,89.42,89.17,89.19,20376.0
2020-06-19 15:10:00,89.19,89.53,89.11,89.51,27182.0,89.19,89.53,89.11,89.51,27182.0
2020-06-19 15:20:00,89.51,89.51,89.11,89.13,22796.0,89.51,89.51,89.11,89.13,22796.0
2020-06-19 15:30:00,89.13,89.17,88.83,88.83,36482.0,89.13,89.17,88.83,88.83,36482.0
2020-06-19 15:40:00,88.83,88.92,88.5,88.57,57324.0,88.83,88.92,88.5,88.57,57324.0
2020-06-19 15:50:00,88.56,89.11,88.55,88.8,199627.0,88.56,89.11,88.55,88.8,199627.0
2020-06-22 09:30:00,88.09,88.9,88.09,88.33,36355.0,88.09,88.9,88.09,88.33,36355.0
2020-06-22 09:40:00,88.27,88.92,88.16,88.84,23028.0,88.27,88.92,88.16,88.84,23028.0
2020-06-22 09:50:00,88.76,88.96,88.41,88.61,19601.0,88.76,88.96,88.41,88.61,19601.0
2020-06-22 10:00:00,88.7,88.83,88.56,88.7,16055.0,88.7,88.83,88.56,88.7,16055.0
2020-06-22 10:10:00,88.63,88.84,88.55,88.7,11044.0,88.63,88.84,88.55,88.7,11044.0
2020-06-22 10:20:00,88.72,88.89,88.58,88.76,13793.0,88.72,88.89,88.58,88.76,13793.0
2020-06-22 10:30:00,88.73,88.88,88.67,88.86,5715.0,88.73,88.88,88.67,88.86,5715.0
2020-06-22 10:40:00,88.85,88.85,88.25,88.29,11607.0,88.85,88.85,88.25,88.29,11607.0
2020-06-22 10:50:00,88.23,88.25,87.88,87.96,33544.0,88.23,88.25,87.88,87.96,33544.0
2020-06-22 11:00:00,87.93,88.45,87.88,88.35,14105.0,87.93,88.45,87.88,88.35,14105.0
2020-06-22 11:10:00,88.37,88.76,88.36,88.56,12669.0,88.37,88.76,88.36,88.56,12669.0
2020-06-22 11:20:00,88.56,88.79,88.56,88.68,16721.0,88.56,88.79,88.56,88.68,16721.0
2020-06-22 11:30:00,88.7,88.91,88.57,88.91,7641.0,88.7,88.91,88.57,88.91,7641.0
2020-06-22 11:40:00,88.9,89.07,88.77,89.07,13373.0,88.9,89.07,88.77,89.07,13373.0
2020-06-22 11:50:00,89.04,89.16,88.7,88.75,16996.0,89.04,89.16,88.7,88.75,16996.0
2020-06-22 12:00:00,88.78,89.01,88.68,88.88,16476.0,88.78,89.01,88.68,88.88,16476.0
2020-06-22 12:10:00,88.87,89.17,88.87,89.15,8922.0,88.87,89.17,88.87,89.15,8922.0
2020-06-22 12:20:00,89.14,89.27,89.07,89.25,13789.0,89.14,89.27,89.07,89.25,13789.0
2020-06-22 12:30:00,89.23,89.37,89.23,89.24,12275.0,89.23,89.37,89.23,89.24,12275.0
2020-06-22 12:40:00,89.26,89.46,89.21,89.43,11520.0,89.26,89.46,89.21,89.43,11520.0
2020-06-22 12:50:00,89.43,89.67,89.38,89.64,11101.0,89.43,89.67,89.38,89.64,11101.0
2020-06-22 13:00:00,89.67,89.87,89.59,89.8,21116.0,89.67,89.87,89.59,89.8,21116.0
2020-06-22 13:10:00,89.79,89.82,89.54,89.64,12284.0,89.79,89.82,89.54,89.64,12284.0
2020-06-22 13:20:00,89.65,89.77,89.58,89.77,11456.0,89.65,89.77,89.58,89.77,11456.0
2020-06-22 13:30:00,89.77,89.86,89.68,89.85,12625.0,89.77,89.86,89.68,89.85,12625.0
2020-06-22 13:40:00,89.85,90.04,89.84,89.98,25353.0,89.85,90.04,89.84,89.98,25353.0
2020-06-22 13:50:00,89.95,90.04,89.81,89.9,18304.0,89.95,90.04,89.81,89.9,18304.0
2020-06-22 14:00:00,89.87,89.87,89.53,89.78,19829.0,89.87,89.87,89.53,89.78,19829.0
2020-06-22 14:10:00,89.78,89.84,89.57,89.59,17951.0,89.78,89.84,89.57,89.59,17951.0
2020-06-22 14:20:00,89.58,90.04,89.57,90.03,29177.0,89.58,90.04,89.57,90.03,29177.0
2020-06-22 14:30:00,89.99,90.0,89.78,89.94,20734.0,89.99,90.0,89.78,89.94,20734.0
2020-06-22 14:40:00,89.95,90.05,89.93,90.04,13672.0,89.95,90.05,89.93,90.04,13672.0
2020-06-22 14:50:00,90.04,90.31,90.02,90.2,24638.0,90.04,90.31,90.02,90.2,24638.0
2020-06-22 15:00:00,90.21,90.31,90.15,90.26,18489.0,90.21,90.31,90.15,90.26,18489.0
2020-06-22 15:10:00,90.26,90.34,89.94,89.95,24862.0,90.26,90.34,89.94,89.95,24862.0
2020-06-22 15:20:00,89.92,90.0,89.83,89.97,30524.0,89.92,90.0,89.83,89.97,30524.0
2020-06-22 15:30:00,89.98,90.04,89.84,89.98,38944.0,89.98,90.04,89.84,89.98,38944.0
2020-06-22 15:40:00,89.98,90.12,89.95,90.07,65244.0,89.98,90.12,89.95,90.07,65244.0
2020-06-22 15:50:00,90.06,90.36,90.02,90.3,155216.0,90.06,90.36,90.02,90.3,155216.0
2020-06-23 09:30:00,90.76,90.76,90.22,90.67,53587.0,90.76,90.76,90.22,90.67,53587.0
2020-06-23 09:40:00,90.6,90.95,90.5,90.71,27475.0,90.6,90.95,90.5,90.71,27475.0
2020-06-23 09:50:00,90.62,90.73,90.23,90.72,28142.0,90.62,90.73,90.23,90.72,28142.0
2020-06-23 10:00:00,90.72,90.82,90.29,90.37,18791.0,90.72,90.82,90.29,90.37,18791.0
2020-06-23 10:10:00,90.37,90.51,90.25,90.44,23464.0,90.37,90.51,90.25,90.44,23464.0
2020-06-23 10:20:00,90.44,90.46,89.74,89.77,33814.0,90.44,90.46,89.74,89.77,33814.0
2020-06-23 10:30:00,89.76,89.9,89.66,89.76,21532.0,89.76,89.9,89.66,89.76,21532.0
2020-06-23 10:40:00,89.7,89.73,89.23,89.3,23056.0,89.7,89.73,89.23,89.3,23056.0
2020-06-23 10:50:00,89.26,89.47,89.15,89.36,27452.0,89.26,89.47,89.15,89.36,27452.0
2020-06-23 11:00:00,89.32,89.67,89.3,89.59,19317.0,89.32,89.67,89.3,89.59,19317.0
2020-06-23 11:10:00,89.6,89.74,89.53,89.68,19327.0,89.6,89.74,89.53,89.68,19327.0
2020-06-23 11:20:00,89.65,89.68,89.3,89.32,24081.0,89.65,89.68,89.3,89.32,24081.0
2020-06-23 11:30:00,89.3,89.49,89.26,89.38,20735.0,89.3,89.49,89.26,89.38,20735.0
2020-06-23 11:40:00,89.4,89.47,89.27,89.42,16693.0,89.4,89.47,89.27,89.42,16693.0
2020-06-23 11:50:00,89.39,89.55,89.3,89.52,14963.0,89.39,89.55,89.3,89.52,14963.0
2020-06-23 12:00:00,89.55,89.76,89.49,89.7,12910.0,89.55,89.76,89.49,89.7,12910.0
2020-06-23 12:10:00,89.64,89.66,89.53,89.6,21739.0,89.64,89.66,89.53,89.6,21739.0
2020-06-23 12:20:00,89.57,89.69,89.4,89.57,11903.0,89.57,89.69,89.4,89.57,11903.0
2020-06-23 12:30:00,89.57,89.6,89.45,89.48,14834.0,89.57,89.6,89.45,89.48,14834.0
2020-06-23 12:40:00,89.45,89.51,89.38,89.51,11935.0,89.45,89.51,89.38,89.51,11935.0
2020-06-23 12:50:00,89.54,89.54,89.44,89.51,15711.0,89.54,89.54,89.44,89.51,15711.0
2020-06-23 13:00:00,89.52,89.59,89.41,89.59,12450.0,89.52,89.59,89.41,89.59,12450.0
2020-06-23 13:10:00,89.57,89.63,89.52,89.58,11127.0,89.57,89.63,89.52,89.58,11127.0
2020-06-23 13:20:00,89.59,89.63,89.47,89.5,33271.0,89.59,89.63,89.47,89.5,33271.0
2020-06-23 13:30:00,89.5,89.71,89.39,89.69,23001.0,89.5,89.71,89.39,89.69,23001.0
2020-06-23 13:40:00,89.7,89.7,89.51,89.61,22074.0,89.7,89.7,89.51,89.61,22074.0
2020-06-23 13:50:00,89.61,89.77,89.56,89.74,30463.0,89.61,89.77,89.56,89.74,30463.0
2020-06-23 14:00:00,89.73,89.83,89.54,89.81,32024.0,89.73,89.83,89.54,89.81,32024.0
2020-06-23 14:10:00,89.8,90.04,89.8,90.04,21934.0,89.8,90.04,89.8,90.04,21934.0
2020-06-23 14:20:00,90.05,90.12,89.97,90.12,21374.0,90.05,90.12,89.97,90.12,21374.0
2020-06-23 14:30:00,90.1,90.25,90.02,90.04,17263.0,90.1,90.25,90.02,90.04,17263.0
2020-06-23 14:40:00,90.06,90.21,89.86,89.94,24404.0,90.06,90.21,89.86,89.94,24404.0
2020-06-23 14:50:00,89.94,90.09,89.82,90.07,23608.0,89.94,90.09,89.82,90.07,23608.0
2020-06-23 15:00:00,90.05,90.13,89.95,90.09,24635.0,90.05,90.13,89.95,90.09,24635.0
2020-06-23 15:10:00,90.09,90.22,90.03,90.12,29533.0,90.09,90.22,90.03,90.12,29533.0
2020-06-23 15:20:00,90.11,90.2,90.04,90.08,30445.0,90.11,90.2,90.04,90.08,30445.0
2020-06-23 15:30:00,90.09,90.11,89.89,89.92,47202.0,90.09,90.11,89.89,89.92,47202.0
2020-06-23 15:40:00,89.92,89.97,89.78,89.94,54552.0,89.92,89.97,89.78,89.94,54552.0
2020-06-23 15:50:00,89.95,89.95,89.49,89.74,180480.0,89.95,89.95,89.49,89.74,180480.0
2020-06-24 09:30:00,89.38,90.12,89.13,90.04,40636.0,89.38,90.12,89.13,90.04,40636.0
2020-06-24 09:40:00,89.99,90.04,88.86,88.97,38410.0,89.99,90.04,88.86,88.97,38410.0
2020-06-24 09:50:00,88.9,88.98,88.63,88.63,37867.0,88.9,88.98,88.63,88.63,37867.0
2020-06-24 10:00:00,88.66,88.77,88.55,88.58,12175.0,88.66,88.77,88.55,88.58,12175.0
2020-06-24 10:10:00,88.5,88.65,88.28,88.42,49644.0,88.5,88.65,88.28,88.42,49644.0
2020-06-24 10:20:00,88.4,88.53,88.28,88.48,38871.0,88.4,88.53,88.28,88.48,38871.0
2020-06-24 10:30:00,88.39,88.65,88.36,88.4,24556.0,88.39,88.65,88.36,88.4,24556.0
2020-06-24 10:40:00,88.38,88.53,88.33,88.52,12347.0,88.38,88.53,88.33,88.52,12347.0
2020-06-24 10:50:00,88.56,88.66,88.41,88.55,18678.0,88.56,88.66,88.41,88.55,18678.0
2020-06-24 11:00:00,88.52,88.69,88.4,88.59,31107.0,88.52,88.69,88.4,88.59,31107.0
2020-06-24 11:10:00,88.54,88.55,88.3,88.36,21781.0,88.54,88.55,88.3,88.36,21781.0
2020-06-24 11:20:00,88.35,88.67,88.21,88.57,102361.0,88.35,88.67,88.21,88.57,102361.0
2020-06-24 11:30:00,88.52,88.73,88.38,88.41,18871.0,88.52,88.73,88.38,88.41,18871.0
2020-06-24 11:40:00,88.41,88.48,87.91,88.01,30288.0,88.41,88.48,87.91,88.01,30288.0
2020-06-24 11:50:00,88.01,88.16,87.89,88.1,19153.0,88.01,88.16,87.89,88.1,19153.0
2020-06-24 12:00:00,88.07,88.2,87.82,88.03,25434.0,88.07,88.2,87.82,88.03,25434.0
2020-06-24 12:10:00,88.06,88.17,87.96,88.16,11818.0,88.06,88.17,87.96,88.16,11818.0
2020-06-24 12:20:00,88.09,88.21,87.95,88.01,12953.0,88.09,88.21,87.95,88.01,12953.0
2020-06-24 12:30:00,87.99,88.02,87.84,87.99,11899.0,87.99,88.02,87.84,87.99,11899.0
2020-06-24 12:40:00,88.01,88.38,87.98,88.21,8882.0,88.01,88.38,87.98,88.21,8882.0
2020-06-24 12:50:00,88.22,88.37,88.14,88.31,9759.0,88.22,88.37,88.14,88.31,9759.0
2020-06-24 13:00:00,88.29,88.35,88.17,88.24,14003.0,88.29,88.35,88.17,88.24,14003.0
2020-06-24 13:10:00,88.26,88.34,88.09,88.16,15800.0,88.26,88.34,88.09,88.16,15800.0
2020-06-24 13:20:00,88.14,88.14,87.89,87.97,14999.0,88.14,88.14,87.89,87.97,14999.0
2020-06-24 13:30:00,87.95,87.95,87.76,87.81,17982.0,87.95,87.95,87.76,87.81,17982.0
2020-06-24 13:40:00,87.81,87.88,87.6,87.84,17866.0,87.81,87.88,87.6,87.84,17866.0
2020-06-24 13:50:00,87.83,87.93,87.66,87.91,20030.0,87.83,87.93,87.66,87.91,20030.0
2020-06-24 14:00:00,87.99,88.0,87.58,87.99,19815.0,87.99,88.0,87.58,87.99,19815.0
2020-06-24 14:10:00,87.96,87.99,87.71,87.97,17002.0,87.96,87.99,87.71,87.97,17002.0
2020-06-24 14:20:00,87.98,88.66,87.98,88.63,102657.0,87.98,88.66,87.98,88.63,102657.0
2020-06-24 14:30:00,88.59,88.99,88.51,88.93,114277.0,88.59,88.99,88.51,88.93,114277.0
2020-06-24 14:40:00,88.9,89.08,88.74,89.0,43435.0,88.9,89.08,88.74,89.0,43435.0
2020-06-24 14:50:00,89.0,89.1,88.64,88.72,29802.0,89.0,89.1,88.64,88.72,29802.0
2020-06-24 15:00:00,88.76,89.01,88.76,88.9,47093.0,88.76,89.01,88.76,88.9,47093.0
2020-06-24 15:10:00,88.87,89.33,88.75,89.27,28107.0,88.87,89.33,88.75,89.27,28107.0
2020-06-24 15:20:00,89.28,89.29,89.09,89.17,28252.0,89.28,89.29,89.09,89.17,28252.0
2020-06-24 15:30:00,89.17,89.59,89.12,89.58,107842.0,89.17,89.59,89.12,89.58,107842.0
2020-06-24 15:40:00,89.56,90.0,89.55,89.81,156986.0,89.56,90.0,89.55,89.81,156986.0
2020-06-24 15:50:00,89.78,90.33,89.69,90.16,554996.0,89.78,90.33,89.69,90.16,554996.0
2020-06-25 09:30:00,90.06,90.06,88.77,89.38,67419.0,90.06,90.06,88.77,89.38,67419.0
2020-06-25 09:40:00,89.26,89.6,88.7,89.4,49456.0,89.26,89.6,88.7,89.4,49456.0
2020-06-25 09:50:00,89.39,89.97,89.26,89.96,46917.0,89.39,89.97,89.26,89.96,46917.0
2020-06-25 10:00:00,89.96,90.31,89.71,89.95,58717.0,89.96,90.31,89.71,89.95,58717.0
2020-06-25 10:10:00,89.95,90.6,89.95,90.52,63155.0,89.95,90.6,89.95,90.52,63155.0
2020-06-25 10:20:00,90.52,91.26,90.52,91.06,126931.0,90.52,91.26,90.52,91.06,126931.0
2020-06-25 10:30:00,91.08,91.2,90.86,91.01,77220.0,91.08,91.2,90.86,91.01,77220.0
2020-06-25 10:40:00,91.03,91.12,90.7,90.77,58606.0,91.03,91.12,90.7,90.77,58606.0
2020-06-25 10:50:00,90.77,91.07,90.56,90.83,73241.0,90.77,91.07,90.56,90.83,73241.0
2020-06-25 11:00:00,90.81,90.82,90.42,90.59,32433.0,90.81,90.82,90.42,90.59,32433.0
2020-06-25 11:10:00,90.59,91.02,90.53,91.01,35550.0,90.59,91.02,90.53,91.01,35550.0
2020-06-25 11:20:00,91.03,91.12,90.91,91.0,31897.0,91.03,91.12,90.91,91.0,31897.0
2020-06-25 11:30:00,91.01,91.1,90.65,90.87,32589.0,91.01,91.1,90.65,90.87,32589.0
2020-06-25 11:40:00,90.9,91.17,90.74,91.16,34955.0,90.9,91.17,90.74,91.16,34955.0
2020-06-25 11:50:00,91.15,91.25,91.03,91.23,39530.0,91.15,91.25,91.03,91.23,39530.0
2020-06-25 12:00:00,91.23,91.33,90.95,90.99,28139.0,91.23,91.33,90.95,90.99,28139.0
2020-06-25 12:10:00,90.99,91.31,90.99,91.27,19190.0,90.99,91.31,90.99,91.27,19190.0
2020-06-25 12:20:00,91.28,91.45,91.24,91.4,44846.0,91.28,91.45,91.24,91.4,44846.0
2020-06-25 12:30:00,91.43,91.6,91.3,91.56,70608.0,91.43,91.6,91.3,91.56,70608.0
2020-06-25 12:40:00,91.58,91.67,91.56,91.63,69393.0,91.58,91.67,91.56,91.63,69393.0
2020-06-25 12:50:00,91.61,91.61,91.29,91.38,93077.0,91.61,91.61,91.29,91.38,93077.0
2020-06-25 13:00:00,91.35,91.58,91.27,91.54,27666.0,91.35,91.58,91.27,91.54,27666.0
2020-06-25 13:10:00,91.53,91.55,91.38,91.4,54509.0,91.53,91.55,91.38,91.4,54509.0
2020-06-25 13:20:00,91.41,91.58,91.35,91.55,22590.0,91.41,91.58,91.35,91.55,22590.0
2020-06-25 13:30:00,91.53,91.76,91.43,91.69,32849.0,91.53,91.76,91.43,91.69,32849.0
2020-06-25 13:40:00,91.72,91.89,91.7,91.88,32644.0,91.72,91.89,91.7,91.88,32644.0
2020-06-25 13:50:00,91.87,91.97,91.81,91.96,35073.0,91.87,91.97,91.81,91.96,35073.0
2020-06-25 14:00:00,91.97,92.3,91.9,92.05,86982.0,91.97,92.3,91.9,92.05,86982.0
2020-06-25 14:10:00,92.05,92.36,92.02,92.23,52694.0,92.05,92.36,92.02,92.23,52694.0
2020-06-25 14:20:00,92.23,92.31,92.05,92.25,52759.0,92.23,92.31,92.05,92.25,52759.0
2020-06-25 14:30:00,92.26,92.26,92.09,92.22,54580.0,92.26,92.26,92.09,92.22,54580.0
2020-06-25 14:40:00,92.23,92.32,92.03,92.11,96471.0,92.23,92.32,92.03,92.11,96471.0
2020-06-25 14:50:00,92.09,92.21,91.93,92.01,44025.0,92.09,92.21,91.93,92.01,44025.0
2020-06-25 15:00:00,92.02,92.43,91.99,92.34,45992.0,92.02,92.43,91.99,92.34,45992.0
2020-06-25 15:10:00,92.34,92.8,92.3,92.8,57316.0,92.34,92.8,92.3,92.8,57316.0
2020-06-25 15:20:00,92.8,93.23,92.77,92.98,143171.0,92.8,93.23,92.77,92.98,143171.0
2020-06-25 15:30:00,92.95,93.05,92.53,92.6,81364.0,92.95,93.05,92.53,92.6,81364.0
2020-06-25 15:40:00,92.6,92.8,92.49,92.69,90204.0,92.6,92.8,92.49,92.69,90204.0
2020-06-25 15:50:00,92.71,93.21,92.71,93.13,237262.0,92.71,93.21,92.71,93.13,237262.0
2020-06-26 09:30:00,93.48,94.86,93.39,94.75,114714.0,93.48,94.86,93.39,94.75,114714.0
2020-06-26 09:40:00,94.73,95.1,94.42,94.85,65080.0,94.73,95.1,94.42,94.85,65080.0
2020-06-26 09:50:00,94.85,95.72,94.77,95.66,91899.0,94.85,95.72,94.77,95.66,91899.0
2020-06-26 10:00:00,95.63,96.2,95.55,96.06,172858.0,95.63,96.2,95.55,96.06,172858.0
2020-06-26 10:10:00,96.06,96.06,94.53,94.72,63256.0,96.06,96.06,94.53,94.72,63256.0
2020-06-26 10:20:00,94.72,95.06,94.08,95.01,104991.0,94.72,95.06,94.08,95.01,104991.0
2020-06-26 10:30:00,95.02,95.14,94.49,94.63,58008.0,95.02,95.14,94.49,94.63,58008.0
2020-06-26 10:40:00,94.59,94.71,94.09,94.16,45686.0,94.59,94.71,94.09,94.16,45686.0
2020-06-26 10:50:00,94.17,94.55,93.86,94.36,53442.0,94.17,94.55,93.86,94.36,53442.0
2020-06-26 11:00:00,94.39,94.84,94.22,94.65,50668.0,94.39,94.84,94.22,94.65,50668.0
2020-06-26 11:10:00,94.66,94.8,94.33,94.53,29044.0,94.66,94.8,94.33,94.53,29044.0
2020-06-26 11:20:00,94.48,94.48,94.21,94.27,23452.0,94.48,94.48,94.21,94.27,23452.0
2020-06-26 11:30:00,94.31,94.48,94.09,94.43,29045.0,94.31,94.48,94.09,94.43,29045.0
2020-06-26 11:40:00,94.39,94.45,94.04,94.24,12753.0,94.39,94.45,94.04,94.24,12753.0
2020-06-26 11:50:00,94.24,94.29,93.94,94.12,35203.0,94.24,94.29,93.94,94.12,35203.0
2020-06-26 12:00:00,94.11,94.12,93.76,94.04,45656.0,94.11,94.12,93.76,94.04,45656.0
2020-06-26 12:10:00,94.04,94.05,93.47,93.5,23439.0,94.04,94.05,93.47,93.5,23439.0
2020-06-26 12:20:00,93.48,93.84,93.36,93.71,45835.0,93.48,93.84,93.36,93.71,45835.0
2020-06-26 12:30:00,93.68,93.92,93.63,93.91,30088.0,93.68,93.92,93.63,93.91,30088.0
2020-06-26 12:40:00,93.89,94.1,93.71,94.1,38284.0,93.89,94.1,93.71,94.1,38284.0
2020-06-26 12:50:00,94.07,94.25,93.87,94.23,60912.0,94.07,94.25,93.87,94.23,60912.0
2020-06-26 13:00:00,94.13,94.25,93.97,94.09,31147.0,94.13,94.25,93.97,94.09,31147.0
2020-06-26 13:10:00,94.06,94.1,93.77,93.9,23289.0,94.06,94.1,93.77,93.9,23289.0
2020-06-26 13:20:00,93.9,93.94,93.61,93.62,23940.0,93.9,93.94,93.61,93.62,23940.0
2020-06-26 13:30:00,93.62,93.71,93.39,93.63,30525.0,93.62,93.71,93.39,93.63,30525.0
2020-06-26 13:40:00,93.6,93.6,93.17,93.36,36132.0,93.6,93.6,93.17,93.36,36132.0
2020-06-26 13:50:00,93.36,93.39,92.92,93.01,48785.0,93.36,93.39,92.92,93.01,48785.0
2020-06-26 14:00:00,92.96,93.05,92.77,92.87,29145.0,92.96,93.05,92.77,92.87,29145.0
2020-06-26 14:10:00,92.86,93.02,92.74,92.78,45057.0,92.86,93.02,92.74,92.78,45057.0
2020-06-26 14:20:00,92.75,92.95,92.35,92.51,57473.0,92.75,92.95,92.35,92.51,57473.0
2020-06-26 14:30:00,92.63,92.69,92.48,92.65,35840.0,92.63,92.69,92.48,92.65,35840.0
2020-06-26 14:40:00,92.69,92.93,92.69,92.78,60270.0,92.69,92.93,92.69,92.78,60270.0
2020-06-26 14:50:00,92.77,93.22,92.77,93.17,57858.0,92.77,93.22,92.77,93.17,57858.0
2020-06-26 15:00:00,93.18,93.36,92.97,93.1,62485.0,93.18,93.36,92.97,93.1,62485.0
2020-06-26 15:10:00,93.12,93.42,92.96,92.99,58496.0,93.12,93.42,92.96,92.99,58496.0
2020-06-26 15:20:00,93.01,93.11,92.78,93.01,89851.0,93.01,93.11,92.78,93.01,89851.0
2020-06-26 15:30:00,93.03,93.04,92.73,92.89,77848.0,93.03,93.04,92.73,92.89,77848.0
2020-06-26 15:40:00,92.87,93.31,92.82,92.85,90280.0,92.87,93.31,92.82,92.85,90280.0
2020-06-26 15:50:00,92.76,92.9,92.11,92.63,418449.0,92.76,92.9,92.11,92.63,418449.0
2020-06-29 09:30:00,92.93,93.13,91.41,91.53,39999.0,92.93,93.13,91.41,91.53,39999.0
2020-06-29 09:40:00,91.61,92.74,91.61,92.69,51195.0,91.61,92.74,91.61,92.69,51195.0
2020-06-29 09:50:00,92.69,93.58,92.6,93.31,55405.0,92.69,93.58,92.6,93.31,55405.0
2020-06-29 10:00:00,93.31,93.64,93.2,93.59,36551.0,93.31,93.64,93.2,93.59,36551.0
2020-06-29 10:10:00,93.57,93.94,93.55,93.93,34457.0,93.57,93.94,93.55,93.93,34457.0
2020-06-29 10:20:00,93.94,94.11,93.82,93.92,52039.0,93.94,94.11,93.82,93.92,52039.0
2020-06-29 10:30:00,93.92,94.3,93.85,94.14,49789.0,93.92,94.3,93.85,94.14,49789.0
2020-06-29 10:40:00,94.13,94.41,93.93,94.3,34592.0,94.13,94.41,93.93,94.3,34592.0
2020-06-29 10:50:00,94.18,94.42,93.67,93.67,32186.0,94.18,94.42,93.67,93.67,32186.0
2020-06-29 11:00:00,93.7,93.98,93.62,93.62,73560.0,93.7,93.98,93.62,93.62,73560.0
2020-06-29 11:10:00,93.63,93.75,93.44,93.75,25613.0,93.63,93.75,93.44,93.75,25613.0
2020-06-29 11:20:00,93.78,94.19,93.67,94.04,21374.0,93.78,94.19,93.67,94.04,21374.0
2020-06-29 11:30:00,94.06,94.26,93.92,93.92,21283.0,94.06,94.26,93.92,93.92,21283.0
2020-06-29 11:40:00,93.95,94.2,93.88,94.17,23466.0,93.95,94.2,93.88,94.17,23466.0
2020-06-29 11:50:00,94.13,94.2,93.95,94.11,22664.0,94.13,94.2,93.95,94.11,22664.0
2020-06-29 12:00:00,94.13,94.39,94.11,94.12,17683.0,94.13,94.39,94.11,94.12,17683.0
2020-06-29 12:10:00,94.11,94.38,94.06,94.38,19330.0,94.11,94.38,94.06,94.38,19330.0
2020-06-29 12:20:00,94.39,94.39,94.18,94.22,13847.0,94.39,94.39,94.18,94.22,13847.0
2020-06-29 12:30:00,94.23,94.48,94.23,94.42,32305.0,94.23,94.48,94.23,94.42,32305.0
2020-06-29 12:40:00,94.44,94.56,94.35,94.54,26208.0,94.44,94.56,94.35,94.54,26208.0
2020-06-29 12:50:00,94.54,94.57,94.24,94.26,22482.0,94.54,94.57,94.24,94.26,22482.0
2020-06-29 13:00:00,94.25,94.3,94.17,94.28,23068.0,94.25,94.3,94.17,94.28,23068.0
2020-06-29 13:10:00,94.28,94.42,94.2,94.34,16128.0,94.28,94.42,94.2,94.34,16128.0
2020-06-29 13:20:00,94.34,94.6,94.33,94.5,25850.0,94.34,94.6,94.33,94.5,25850.0
2020-06-29 13:30:00,94.54,94.81,94.43,94.78,25866.0,94.54,94.81,94.43,94.78,25866.0
2020-06-29 13:40:00,94.75,94.75,94.6,94.69,17431.0,94.75,94.75,94.6,94.69,17431.0
2020-06-29 13:50:00,94.67,94.67,94.4,94.5,28762.0,94.67,94.67,94.4,94.5,28762.0
2020-06-29 14:00:00,94.51,94.57,93.91,93.95,30657.0,94.51,94.57,93.91,93.95,30657.0
2020-06-29 14:10:00,93.95,94.04,93.77,93.83,22206.0,93.95,94.04,93.77,93.83,22206.0
2020-06-29 14:20:00,93.78,93.8,93.29,93.35,23752.0,93.78,93.8,93.29,93.35,23752.0
2020-06-29 14:30:00,93.34,93.41,93.23,93.23,25717.0,93.34,93.41,93.23,93.23,25717.0
2020-06-29 14:40:00,93.25,93.33,93.08,93.33,49880.0,93.25,93.33,93.08,93.33,49880.0
2020-06-29 14:50:00,93.25,93.65,93.21,93.58,21800.0,93.25,93.65,93.21,93.58,21800.0
2020-06-29 15:00:00,93.54,93.6,93.17,93.18,23115.0,93.54,93.6,93.17,93.18,23115.0
2020-06-29 15:10:00,93.18,93.29,93.1,93.24,18918.0,93.18,93.29,93.1,93.24,18918.0
2020-06-29 15:20:00,93.24,93.47,93.19,93.45,32195.0,93.24,93.47,93.19,93.45,32195.0
2020-06-29 15:30:00,93.4,93.53,93.3,93.31,41905.0,93.4,93.53,93.3,93.31,41905.0
2020-06-29 15:40:00,93.33,93.38,93.1,93.2,66883.0,93.33,93.38,93.1,93.2,66883.0
2020-06-29 15:50:00,93.2,93.69,93.2,93.69,122260.0,93.2,93.69,93.2,93.69,122260.0
2020-06-30 09:30:00,93.02,93.23,92.24,92.94,72452.0,93.02,93.23,92.24,92.94,72452.0
2020-06-30 09:40:00,92.9,93.06,91.72,92.02,156704.0,92.9,93.06,91.72,92.02,156704.0
2020-06-30 09:50:00,92.01,92.2,91.48,92.2,20840.0,92.01,92.2,91.48,92.2,20840.0
2020-06-30 10:00:00,92.27,92.41,91.67,91.74,36953.0,92.27,92.41,91.67,91.74,36953.0
2020-06-30 10:10:00,91.7,91.76,91.29,91.55,44769.0,91.7,91.76,91.29,91.55,44769.0
2020-06-30 10:20:00,91.6,91.61,91.19,91.38,60915.0,91.6,91.61,91.19,91.38,60915.0
2020-06-30 10:30:00,91.4,91.58,91.34,91.45,33390.0,91.4,91.58,91.34,91.45,33390.0
2020-06-30 10:40:00,91.45,91.83,91.45,91.8,68530.0,91.45,91.83,91.45,91.8,68530.0
2020-06-30 10:50:00,91.8,91.96,91.73,91.91,42408.0,91.8,91.96,91.73,91.91,42408.0
2020-06-30 11:00:00,91.89,91.91,91.36,91.44,66784.0,91.89,91.91,91.36,91.44,66784.0
2020-06-30 11:10:00,91.48,91.79,91.42,91.79,59627.0,91.48,91.79,91.42,91.79,59627.0
2020-06-30 11:20:00,91.86,91.92,91.58,91.67,18680.0,91.86,91.92,91.58,91.67,18680.0
2020-06-30 11:30:00,91.64,91.72,91.37,91.38,23766.0,91.64,91.72,91.37,91.38,23766.0
2020-06-30 11:40:00,91.37,91.54,91.21,91.43,51995.0,91.37,91.54,91.21,91.43,51995.0
2020-06-30 11:50:00,91.44,91.52,91.35,91.45,36438.0,91.44,91.52,91.35,91.45,36438.0
2020-06-30 12:00:00,91.44,91.47,91.23,91.29,21525.0,91.44,91.47,91.23,91.29,21525.0
2020-06-30 12:10:00,91.28,91.4,91.16,91.33,33841.0,91.28,91.4,91.16,91.33,33841.0
2020-06-30 12:20:00,91.28,91.43,91.25,91.34,25965.0,91.28,91.43,91.25,91.34,25965.0
2020-06-30 12:30:00,91.32,91.34,90.96,91.0,25669.0,91.32,91.34,90.96,91.0,25669.0
2020-06-30 12:40:00,90.98,91.21,90.65,91.19,46394.0,90.98,91.21,90.65,91.19,46394.0
2020-06-30 12:50:00,91.17,91.25,91.07,91.15,17349.0,91.17,91.25,91.07,91.15,17349.0
2020-06-30 13:00:00,91.12,91.36,91.11,91.17,18846.0,91.12,91.36,91.11,91.17,18846.0
2020-06-30 13:10:00,91.17,91.29,91.12,91.29,22260.0,91.17,91.29,91.12,91.29,22260.0
2020-06-30 13:20:00,91.29,91.31,91.19,91.31,18066.0,91.29,91.31,91.19,91.31,18066.0
2020-06-30 13:30:00,91.3,91.34,91.14,91.27,17309.0,91.3,91.34,91.14,91.27,17309.0
2020-06-30 13:40:00,91.27,91.45,91.2,91.38,16155.0,91.27,91.45,91.2,91.38,16155.0
2020-06-30 13:50:00,91.36,91.4,91.19,91.23,21127.0,91.36,91.4,91.19,91.23,21127.0
2020-06-30 14:00:00,91.23,91.53,91.17,91.35,48337.0,91.23,91.53,91.17,91.35,48337.0
2020-06-30 14:10:00,91.35,91.43,91.21,91.31,19408.0,91.35,91.43,91.21,91.31,19408.0
2020-06-30 14:20:00,91.34,91.44,91.31,91.42,33837.0,91.34,91.44,91.31,91.42,33837.0
2020-06-30 14:30:00,91.41,91.64,91.26,91.64,98011.0,91.41,91.64,91.26,91.64,98011.0
2020-06-30 14:40:00,91.63,91.67,91.51,91.63,19609.0,91.63,91.67,91.51,91.63,19609.0
2020-06-30 14:50:00,91.61,91.82,91.59,91.81,25717.0,91.61,91.82,91.59,91.81,25717.0
2020-06-30 15:00:00,91.8,91.88,91.73,91.83,27530.0,91.8,91.88,91.73,91.83,27530.0
2020-06-30 15:10:00,91.83,92.03,91.81,91.95,37341.0,91.83,92.03,91.81,91.95,37341.0
2020-06-30 15:20:00,91.95,92.33,91.94,92.25,39125.0,91.95,92.33,91.94,92.25,39125.0
2020-06-30 15:30:00,92.24,92.35,92.14,92.29,90342.0,92.24,92.35,92.14,92.29,90342.0
2020-06-30 15:40:00,92.29,92.73,92.27,92.73,83743.0,92.29,92.73,92.27,92.73,83743.0
2020-06-30 15:50:00,92.74,93.53,92.66,92.72,345460.0,92.74,93.53,92.66,92.72,345460.0
2020-07-01 09:30:00,92.18,93.48,92.04,93.44,42488.0,92.18,93.48,92.04,93.44,42488.0
2020-07-01 09:40:00,93.36,93.84,93.36,93.67,48053.0,93.36,93.84,93.36,93.67,48053.0
2020-07-01 09:50:00,93.67,93.67,92.59,92.7,20378.0,93.67,93.67,92.59,92.7,20378.0
2020-07-01 10:00:00,92.78,93.16,92.75,93.09,16623.0,92.78,93.16,92.75,93.09,16623.0
2020-07-01 10:10:00,93.09,93.53,93.07,93.49,33801.0,93.09,93.53,93.07,93.49,33801.0
2020-07-01 10:20:00,93.54,93.55,93.06,93.2,57452.0,93.54,93.55,93.06,93.2,57452.0
2020-07-01 10:30:00,93.21,93.54,93.15,93.52,14045.0,93.21,93.54,93.15,93.52,14045.0
2020-07-01 10:40:00,93.57,93.61,93.2,93.22,14298.0,93.57,93.61,93.2,93.22,14298.0
2020-07-01 10:50:00,93.23,93.39,92.97,93.05,18668.0,93.23,93.39,92.97,93.05,18668.0
2020-07-01 11:00:00,93.04,93.04,92.79,92.84,18017.0,93.04,93.04,92.79,92.84,18017.0
2020-07-01 11:10:00,92.82,92.82,92.56,92.66,19437.0,92.82,92.82,92.56,92.66,19437.0
2020-07-01 11:20:00,92.66,92.67,92.29,92.3,21559.0,92.66,92.67,92.29,92.3,21559.0
2020-07-01 11:30:00,92.34,92.91,92.34,92.85,22508.0,92.34,92.91,92.34,92.85,22508.0
2020-07-01 11:40:00,92.86,92.95,92.57,92.83,51544.0,92.86,92.95,92.57,92.83,51544.0
2020-07-01 11:50:00,92.81,92.99,92.72,92.98,13017.0,92.81,92.99,92.72,92.98,13017.0
2020-07-01 12:00:00,93.0,93.23,93.0,93.14,13965.0,93.0,93.23,93.0,93.14,13965.0
2020-07-01 12:10:00,93.16,93.34,93.14,93.34,15578.0,93.16,93.34,93.14,93.34,15578.0
2020-07-01 12:20:00,93.31,93.43,93.27,93.29,23491.0,93.31,93.43,93.27,93.29,23491.0
2020-07-01 12:30:00,93.28,93.45,93.2,93.41,12458.0,93.28,93.45,93.2,93.41,12458.0
2020-07-01 12:40:00,93.38,93.39,93.08,93.12,19137.0,93.38,93.39,93.08,93.12,19137.0
2020-07-01 12:50:00,93.12,93.15,92.95,93.1,15492.0,93.12,93.15,92.95,93.1,15492.0
2020-07-01 13:00:00,93.09,93.24,92.96,93.18,11570.0,93.09,93.24,92.96,93.18,11570.0
2020-07-01 13:10:00,93.18,93.31,93.17,93.25,9670.0,93.18,93.31,93.17,93.25,9670.0
2020-07-01 13:20:00,93.24,93.45,93.23,93.42,14645.0,93.24,93.45,93.23,93.42,14645.0
2020-07-01 13:30:00,93.43,93.74,93.42,93.6,45361.0,93.43,93.74,93.42,93.6,45361.0
2020-07-01 13:40:00,93.63,93.65,93.41,93.43,18439.0,93.63,93.65,93.41,93.43,18439.0
2020-07-01 13:50:00,93.42,93.66,93.42,93.62,28928.0,93.42,93.66,93.42,93.62,28928.0
2020-07-01 14:00:00,93.61,93.7,93.52,93.56,19341.0,93.61,93.7,93.52,93.56,19341.0
2020-07-01 14:10:00,93.55,93.57,93.39,93.48,29986.0,93.55,93.57,93.39,93.48,29986.0
2020-07-01 14:20:00,93.49,93.54,93.35,93.53,23316.0,93.49,93.54,93.35,93.53,23316.0
2020-07-01 14:30:00,93.54,93.55,93.11,93.11,15058.0,93.54,93.55,93.11,93.11,15058.0
2020-07-01 14:40:00,93.11,93.19,92.9,93.0,66876.0,93.11,93.19,92.9,93.0,66876.0
2020-07-01 14:50:00,92.99,93.03,92.81,92.92,26707.0,92.99,93.03,92.81,92.92,26707.0
2020-07-01 15:00:00,92.89,93.33,92.81,93.33,35237.0,92.89,93.33,92.81,93.33,35237.0
2020-07-01 15:10:00,93.33,93.5,93.29,93.44,76626.0,93.33,93.5,93.29,93.44,76626.0
2020-07-01 15:20:00,93.45,93.64,93.41,93.51,41107.0,93.45,93.64,93.41,93.51,41107.0
2020-07-01 15:30:00,93.5,93.52,93.26,93.26,56396.0,93.5,93.52,93.26,93.26,56396.0
2020-07-01 15:40:00,93.27,93.42,93.21,93.4,49876.0,93.27,93.42,93.21,93.4,49876.0
2020-07-01 15:50:00,93.38,93.48,93.14,93.4,212052.0,93.38,93.48,93.14,93.4,212052.0
2020-07-02 09:30:00,93.76,94.34,93.76,93.96,42212.0,93.76,94.34,93.76,93.96,42212.0
2020-07-02 09:40:00,93.97,94.2,93.85,94.05,36848.0,93.97,94.2,93.85,94.05,36848.0
2020-07-02 09:50:00,94.09,94.28,93.78,93.83,36884.0,94.09,94.28,93.78,93.83,36884.0
2020-07-02 10:00:00,93.79,93.84,93.35,93.38,24672.0,93.79,93.84,93.35,93.38,24672.0
2020-07-02 10:10:00,93.4,93.43,92.99,93.07,31357.0,93.4,93.43,92.99,93.07,31357.0
2020-07-02 10:20:00,93.08,93.32,93.04,93.09,32911.0,93.08,93.32,93.04,93.09,32911.0
2020-07-02 10:30:00,93.09,93.27,92.9,93.24,27507.0,93.09,93.27,92.9,93.24,27507.0
2020-07-02 10:40:00,93.22,93.55,93.22,93.48,115975.0,93.22,93.55,93.22,93.48,115975.0
2020-07-02 10:50:00,93.56,93.56,93.18,93.2,133175.0,93.56,93.56,93.18,93.2,133175.0
2020-07-02 11:00:00,93.21,93.31,93.1,93.2,45077.0,93.21,93.31,93.1,93.2,45077.0
2020-07-02 11:10:00,93.16,93.28,92.94,93.27,90608.0,93.16,93.28,92.94,93.27,90608.0
2020-07-02 11:20:00,93.28,93.58,93.25,93.37,16377.0,93.28,93.58,93.25,93.37,16377.0
2020-07-02 11:30:00,93.39,94.01,93.37,93.82,25511.0,93.39,94.01,93.37,93.82,25511.0
2020-07-02 11:40:00,93.84,93.93,93.62,93.92,17464.0,93.84,93.93,93.62,93.92,17464.0
2020-07-02 11:50:00,93.91,93.95,93.56,93.56,13352.0,93.91,93.95,93.56,93.56,13352.0
2020-07-02 12:00:00,93.58,93.66,93.33,93.47,26816.0,93.58,93.66,93.33,93.47,26816.0
2020-07-02 12:10:00,93.5,93.51,93.13,93.2,9910.0,93.5,93.51,93.13,93.2,9910.0
2020-07-02 12:20:00,93.24,93.57,93.24,93.47,77893.0,93.24,93.57,93.24,93.47,77893.0
2020-07-02 12:30:00,93.43,93.53,93.15,93.22,16919.0,93.43,93.53,93.15,93.22,16919.0
2020-07-02 12:40:00,93.22,93.26,93.2,93.25,12730.0,93.22,93.26,93.2,93.25,12730.0
2020-07-02 12:50:00,93.25,93.39,93.25,93.39,12873.0,93.25,93.39,93.25,93.39,12873.0
2020-07-02 13:00:00,93.36,93.38,93.23,93.3,14694.0,93.36,93.38,93.23,93.3,14694.0
2020-07-02 13:10:00,93.3,93.49,93.3,93.31,21875.0,93.3,93.49,93.3,93.31,21875.0
2020-07-02 13:20:00,93.3,93.46,93.23,93.31,68145.0,93.3,93.46,93.23,93.31,68145.0
2020-07-02 13:30:00,93.29,93.42,93.29,93.31,11739.0,93.29,93.42,93.29,93.31,11739.0
2020-07-02 13:40:00,93.33,93.7,93.33,93.36,27128.0,93.33,93.7,93.33,93.36,27128.0
2020-07-02 13:50:00,93.41,93.59,93.28,93.52,22046.0,93.41,93.59,93.28,93.52,22046.0
2020-07-02 14:00:00,93.5,93.81,93.45,93.79,24882.0,93.5,93.81,93.45,93.79,24882.0
2020-07-02 14:10:00,93.77,93.79,93.43,93.43,79304.0,93.77,93.79,93.43,93.43,79304.0
2020-07-02 14:20:00,93.44,93.77,93.35,93.63,22393.0,93.44,93.77,93.35,93.63,22393.0
2020-07-02 14:30:00,93.65,93.84,93.54,93.77,19662.0,93.65,93.84,93.54,93.77,19662.0
2020-07-02 14:40:00,93.76,93.85,93.66,93.71,25656.0,93.76,93.85,93.66,93.71,25656.0
2020-07-02 14:50:00,93.73,93.88,93.66,93.77,30359.0,93.73,93.88,93.66,93.77,30359.0
2020-07-02 15:00:00,93.78,93.79,93.51,93.51,20120.0,93.78,93.79,93.51,93.51,20120.0
2020-07-02 15:10:00,93.48,93.6,93.39,93.46,25814.0,93.48,93.6,93.39,93.46,25814.0
2020-07-02 15:20:00,93.45,93.54,93.25,93.34,80380.0,93.45,93.54,93.25,93.34,80380.0
2020-07-02 15:30:00,93.34,93.5,93.31,93.35,143449.0,93.34,93.5,93.31,93.35,143449.0
2020-07-02 15:40:00,93.36,93.6,93.35,93.39,115517.0,93.36,93.6,93.35,93.39,115517.0
2020-07-02 15:50:00,93.39,93.72,93.37,93.64,399415.0,93.39,93.72,93.37,93.64,399415.0
2020-07-06 09:30:00,94.83,95.24,94.48,94.57,55646.0,94.83,95.24,94.48,94.57,55646.0
2020-07-06 09:40:00,94.63,94.92,94.21,94.26,47292.0,94.63,94.92,94.21,94.26,47292.0
2020-07-06 09:50:00,94.29,94.33,93.73,93.9,35367.0,94.29,94.33,93.73,93.9,35367.0
2020-07-06 10:00:00,93.95,94.06,93.47,93.59,37533.0,93.95,94.06,93.47,93.59,37533.0
2020-07-06 10:10:00,93.58,93.75,93.23,93.33,46971.0,93.58,93.75,93.23,93.33,46971.0
2020-07-06 10:20:00,93.33,93.37,92.98,93.27,45919.0,93.33,93.37,92.98,93.27,45919.0
2020-07-06 10:30:00,93.23,93.27,92.68,92.77,48042.0,93.23,93.27,92.68,92.77,48042.0
2020-07-06 10:40:00,92.77,92.77,92.12,92.15,84247.0,92.77,92.77,92.12,92.15,84247.0
2020-07-06 10:50:00,92.16,92.19,91.41,91.46,92544.0,92.16,92.19,91.41,91.46,92544.0
2020-07-06 11:00:00,91.44,91.48,91.03,91.15,83971.0,91.44,91.48,91.03,91.15,83971.0
2020-07-06 11:10:00,91.15,91.24,90.76,90.78,55290.0,91.15,91.24,90.76,90.78,55290.0
2020-07-06 11:20:00,90.79,90.84,90.21,90.4,121941.0,90.79,90.84,90.21,90.4,121941.0
2020-07-06 11:30:00,90.41,90.59,90.1,90.21,87979.0,90.41,90.59,90.1,90.21,87979.0
2020-07-06 11:40:00,90.23,90.65,90.02,90.56,57072.0,90.23,90.65,90.02,90.56,57072.0
2020-07-06 11:50:00,90.56,90.8,90.54,90.68,74725.0,90.56,90.8,90.54,90.68,74725.0
2020-07-06 12:00:00,90.67,90.7,90.55,90.56,20561.0,90.67,90.7,90.55,90.56,20561.0
2020-07-06 12:10:00,90.56,90.84,90.49,90.78,31385.0,90.56,90.84,90.49,90.78,31385.0
2020-07-06 12:20:00,90.73,90.73,90.54,90.56,30180.0,90.73,90.73,90.54,90.56,30180.0
2020-07-06 12:30:00,90.56,90.56,90.05,90.07,54880.0,90.56,90.56,90.05,90.07,54880.0
2020-07-06 12:40:00,90.08,90.16,89.99,90.09,30057.0,90.08,90.16,89.99,90.09,30057.0
2020-07-06 12:50:00,90.11,90.37,90.04,90.28,37723.0,90.11,90.37,90.04,90.28,37723.0
2020-07-06 13:00:00,90.32,90.58,90.31,90.49,38779.0,90.32,90.58,90.31,90.49,38779.0
2020-07-06 13:10:00,90.49,90.5,90.16,90.2,29860.0,90.49,90.5,90.16,90.2,29860.0
2020-07-06 13:20:00,90.22,90.36,90.17,90.27,72876.0,90.22,90.36,90.17,90.27,72876.0
2020-07-06 13:30:00,90.24,90.33,90.11,90.11,41883.0,90.24,90.33,90.11,90.11,41883.0
2020-07-06 13:40:00,90.11,90.11,89.86,89.86,47693.0,90.11,90.11,89.86,89.86,47693.0
2020-07-06 13:50:00,89.85,90.03,89.77,89.97,40273.0,89.85,90.03,89.77,89.97,40273.0
2020-07-06 14:00:00,89.98,89.98,89.67,89.78,45181.0,89.98,89.98,89.67,89.78,45181.0
2020-07-06 14:10:00,89.8,89.86,89.34,89.34,66105.0,89.8,89.86,89.34,89.34,66105.0
2020-07-06 14:20:00,89.34,89.66,89.27,89.66,38104.0,89.34,89.66,89.27,89.66,38104.0
2020-07-06 14:30:00,89.67,89.87,89.63,89.75,57319.0,89.67,89.87,89.63,89.75,57319.0
2020-07-06 14:40:00,89.74,89.79,89.65,89.73,30971.0,89.74,89.79,89.65,89.73,30971.0
2020-07-06 14:50:00,89.7,89.81,89.59,89.6,32859.0,89.7,89.81,89.59,89.6,32859.0
2020-07-06 15:00:00,89.61,89.71,89.45,89.47,36821.0,89.61,89.71,89.45,89.47,36821.0
2020-07-06 15:10:00,89.45,89.57,89.31,89.35,41483.0,89.45,89.57,89.31,89.35,41483.0
2020-07-06 15:20:00,89.36,89.56,89.34,89.55,35848.0,89.36,89.56,89.34,89.55,35848.0
2020-07-06 15:30:00,89.54,90.05,89.51,89.82,260675.0,89.54,90.05,89.51,89.82,260675.0
2020-07-06 15:40:00,89.81,89.87,89.62,89.82,137749.0,89.81,89.87,89.62,89.82,137749.0
2020-07-06 15:50:00,89.81,89.99,89.74,89.77,281283.0,89.81,89.99,89.74,89.77,281283.0
2020-07-07 09:30:00,89.6,89.93,88.96,89.13,70166.0,89.6,89.93,88.96,89.13,70166.0
2020-07-07 09:40:00,89.13,89.79,89.13,89.5,47751.0,89.13,89.79,89.13,89.5,47751.0
2020-07-07 09:50:00,89.5,89.71,89.2,89.29,46438.0,89.5,89.71,89.2,89.29,46438.0
2020-07-07 10:00:00,89.24,89.38,89.01,89.1,37445.0,89.24,89.38,89.01,89.1,37445.0
2020-07-07 10:10:00,89.11,89.37,89.07,89.25,26787.0,89.11,89.37,89.07,89.25,26787.0
2020-07-07 10:20:00,89.24,89.68,89.16,89.56,41657.0,89.24,89.68,89.16,89.56,41657.0
2020-07-07 10:30:00,89.6,89.8,89.43,89.55,35358.0,89.6,89.8,89.43,89.55,35358.0
2020-07-07 10:40:00,89.56,89.7,89.41,89.62,82973.0,89.56,89.7,89.41,89.62,82973.0
2020-07-07 10:50:00,89.62,90.16,89.6,90.16,112885.0,89.62,90.16,89.6,90.16,112885.0
2020-07-07 11:00:00,90.14,90.14,89.95,90.04,42883.0,90.14,90.14,89.95,90.04,42883.0
2020-07-07 11:10:00,90.04,90.27,89.94,90.24,40201.0,90.04,90.27,89.94,90.24,40201.0
2020-07-07 11:20:00,90.21,90.28,90.04,90.04,25970.0,90.21,90.28,90.04,90.04,25970.0
2020-07-07 11:30:00,90.04,90.15,89.93,90.11,33012.0,90.04,90.15,89.93,90.11,33012.0
2020-07-07 11:40:00,90.13,90.2,89.93,90.19,41389.0,90.13,90.2,89.93,90.19,41389.0
2020-07-07 11:50:00,90.22,90.36,89.98,90.09,21275.0,90.22,90.36,89.98,90.09,21275.0
2020-07-07 12:00:00,90.06,90.23,90.02,90.08,16191.0,90.06,90.23,90.02,90.08,16191.0
2020-07-07 12:10:00,90.08,90.34,90.06,90.33,14707.0,90.08,90.34,90.06,90.33,14707.0
2020-07-07 12:20:00,90.31,90.33,90.08,90.18,18480.0,90.31,90.33,90.08,90.18,18480.0
2020-07-07 12:30:00,90.17,90.26,90.12,90.12,13266.0,90.17,90.26,90.12,90.12,13266.0
2020-07-07 12:40:00,90.12,90.15,89.99,90.07,16176.0,90.12,90.15,89.99,90.07,16176.0
2020-07-07 12:50:00,90.07,90.27,90.0,90.21,17001.0,90.07,90.27,90.0,90.21,17001.0
2020-07-07 13:00:00,90.19,90.25,90.05,90.11,16935.0,90.19,90.25,90.05,90.11,16935.0
2020-07-07 13:10:00,90.11,90.62,90.08,90.55,43313.0,90.11,90.62,90.08,90.55,43313.0
2020-07-07 13:20:00,90.55,90.62,90.42,90.61,22963.0,90.55,90.62,90.42,90.61,22963.0
2020-07-07 13:30:00,90.61,90.87,90.57,90.68,29241.0,90.61,90.87,90.57,90.68,29241.0
2020-07-07 13:40:00,90.65,90.74,90.58,90.68,12360.0,90.65,90.74,90.58,90.68,12360.0
2020-07-07 13:50:00,90.68,90.85,90.66,90.84,16096.0,90.68,90.85,90.66,90.84,16096.0
2020-07-07 14:00:00,90.85,90.87,90.72,90.72,23913.0,90.85,90.87,90.72,90.72,23913.0
2020-07-07 14:10:00,90.72,90.98,90.7,90.93,47102.0,90.72,90.98,90.7,90.93,47102.0
2020-07-07 14:20:00,90.94,91.04,90.89,91.04,40283.0,90.94,91.04,90.89,91.04,40283.0
2020-07-07 14:30:00,91.02,91.05,90.61,90.72,34341.0,91.02,91.05,90.61,90.72,34341.0
2020-07-07 14:40:00,90.73,90.84,90.71,90.81,21724.0,90.73,90.84,90.71,90.81,21724.0
2020-07-07 14:50:00,90.84,90.94,90.75,90.89,18575.0,90.84,90.94,90.75,90.89,18575.0
2020-07-07 15:00:00,90.89,90.99,90.68,90.73,22418.0,90.89,90.99,90.68,90.73,22418.0
2020-07-07 15:10:00,90.73,90.82,90.69,90.73,21860.0,90.73,90.82,90.69,90.73,21860.0
2020-07-07 15:20:00,90.75,90.86,90.71,90.73,26309.0,90.75,90.86,90.71,90.73,26309.0
2020-07-07 15:30:00,90.73,90.89,90.61,90.65,39358.0,90.73,90.89,90.61,90.65,39358.0
2020-07-07 15:40:00,90.66,90.71,90.53,90.65,49658.0,90.66,90.71,90.53,90.65,49658.0
2020-07-07 15:50:00,90.65,90.65,90.35,90.5,126220.0,90.65,90.65,90.35,90.5,126220.0
2020-07-08 09:30:00,90.23,90.39,89.77,89.98,62522.0,90.23,90.39,89.77,89.98,62522.0
2020-07-08 09:40:00,89.89,90.0,89.68,89.99,65102.0,89.89,90.0,89.68,89.99,65102.0
2020-07-08 09:50:00,90.09,90.16,89.79,89.91,32373.0,90.09,90.16,89.79,89.91,32373.0
2020-07-08 10:00:00,89.96,90.16,89.85,90.11,32666.0,89.96,90.16,89.85,90.11,32666.0
2020-07-08 10:10:00,90.14,90.18,89.89,90.06,35801.0,90.14,90.18,89.89,90.06,35801.0
2020-07-08 10:20:00,90.03,90.11,89.9,89.94,47335.0,90.03,90.11,89.9,89.94,47335.0
2020-07-08 10:30:00,89.91,90.08,89.84,89.92,46656.0,89.91,90.08,89.84,89.92,46656.0
2020-07-08 10:40:00,89.92,89.97,89.8,89.93,55462.0,89.92,89.97,89.8,89.93,55462.0
2020-07-08 10:50:00,89.89,89.98,89.74,89.98,22494.0,89.89,89.98,89.74,89.98,22494.0
2020-07-08 11:00:00,89.96,90.14,89.85,89.96,30650.0,89.96,90.14,89.85,89.96,30650.0
2020-07-08 11:10:00,89.95,90.02,89.8,89.85,50424.0,89.95,90.02,89.8,89.85,50424.0
2020-07-08 11:20:00,89.81,89.95,89.73,89.82,55010.0,89.81,89.95,89.73,89.82,55010.0
2020-07-08 11:30:00,89.83,89.84,89.72,89.84,30906.0,89.83,89.84,89.72,89.84,30906.0
2020-07-08 11:40:00,89.88,90.03,89.85,89.91,20782.0,89.88,90.03,89.85,89.91,20782.0
2020-07-08 11:50:00,89.93,89.95,89.83,89.9,23773.0,89.93,89.95,89.83,89.9,23773.0
2020-07-08 12:00:00,89.93,90.04,89.87,90.04,22751.0,89.93,90.04,89.87,90.04,22751.0
2020-07-08 12:10:00,90.02,90.23,90.01,90.16,20226.0,90.02,90.23,90.01,90.16,20226.0
2020-07-08 12:20:00,90.16,90.16,90.05,90.16,15460.0,90.16,90.16,90.05,90.16,15460.0
2020-07-08 12:30:00,90.14,90.18,90.09,90.14,21564.0,90.14,90.18,90.09,90.14,21564.0
2020-07-08 12:40:00,90.16,90.18,90.09,90.11,12945.0,90.16,90.18,90.09,90.11,12945.0
2020-07-08 12:50:00,90.11,90.18,90.09,90.13,14516.0,90.11,90.18,90.09,90.13,14516.0
2020-07-08 13:00:00,90.1,90.18,90.09,90.12,19347.0,90.1,90.18,90.09,90.12,19347.0
2020-07-08 13:10:00,90.12,90.13,89.86,89.88,17041.0,90.12,90.13,89.86,89.88,17041.0
2020-07-08 13:20:00,89.87,90.08,89.87,90.08,26410.0,89.87,90.08,89.87,90.08,26410.0
2020-07-08 13:30:00,90.06,90.31,90.05,90.27,14843.0,90.06,90.31,90.05,90.27,14843.0
2020-07-08 13:40:00,90.28,90.29,90.16,90.18,21897.0,90.28,90.29,90.16,90.18,21897.0
2020-07-08 13:50:00,90.19,90.29,90.16,90.23,15658.0,90.19,90.29,90.16,90.23,15658.0
2020-07-08 14:00:00,90.23,90.31,90.1,90.2,21286.0,90.23,90.31,90.1,90.2,21286.0
2020-07-08 14:10:00,90.18,90.27,90.07,90.07,23132.0,90.18,90.27,90.07,90.07,23132.0
2020-07-08 14:20:00,90.1,90.39,90.08,90.32,23806.0,90.1,90.39,90.08,90.32,23806.0
2020-07-08 14:30:00,90.33,90.45,90.24,90.39,37410.0,90.33,90.45,90.24,90.39,37410.0
2020-07-08 14:40:00,90.39,90.39,90.17,90.22,14958.0,90.39,90.39,90.17,90.22,14958.0
2020-07-08 14:50:00,90.22,90.26,90.05,90.16,18428.0,90.22,90.26,90.05,90.16,18428.0
2020-07-08 15:00:00,90.18,90.26,90.1,90.17,13873.0,90.18,90.26,90.1,90.17,13873.0
2020-07-08 15:10:00,90.21,90.38,90.19,90.36,19008.0,90.21,90.38,90.19,90.36,19008.0
2020-07-08 15:20:00,90.38,90.46,90.31,90.36,24934.0,90.38,90.46,90.31,90.36,24934.0
2020-07-08 15:30:00,90.41,90.48,90.08,90.12,35649.0,90.41,90.48,90.08,90.12,35649.0
2020-07-08 15:40:00,90.12,90.27,90.12,90.2,64915.0,90.12,90.27,90.12,90.2,64915.0
2020-07-08 15:50:00,90.2,90.4,90.1,90.27,118246.0,90.2,90.4,90.1,90.27,118246.0
2020-07-09 09:30:00,91.26,91.99,91.0,91.38,125202.0,91.26,91.99,91.0,91.38,125202.0
2020-07-09 09:40:00,91.43,91.95,91.38,91.76,44293.0,91.43,91.95,91.38,91.76,44293.0
2020-07-09 09:50:00,91.7,91.7,90.81,91.43,59540.0,91.7,91.7,90.81,91.43,59540.0
2020-07-09 10:00:00,91.45,91.47,91.04,91.29,33145.0,91.45,91.47,91.04,91.29,33145.0
2020-07-09 10:10:00,91.29,91.3,90.68,90.79,48645.0,91.29,91.3,90.68,90.79,48645.0
2020-07-09 10:20:00,90.74,91.31,90.67,91.09,12713.0,90.74,91.31,90.67,91.09,12713.0
2020-07-09 10:30:00,91.01,91.28,90.86,90.86,12638.0,91.01,91.28,90.86,90.86,12638.0
2020-07-09 10:40:00,90.85,90.99,90.56,90.83,27187.0,90.85,90.99,90.56,90.83,27187.0
2020-07-09 10:50:00,90.78,90.81,90.36,90.42,18129.0,90.78,90.81,90.36,90.42,18129.0
2020-07-09 11:00:00,90.41,90.52,90.06,90.3,57721.0,90.41,90.52,90.06,90.3,57721.0
2020-07-09 11:10:00,90.32,90.34,89.7,89.79,74249.0,90.32,90.34,89.7,89.79,74249.0
2020-07-09 11:20:00,89.86,90.52,89.66,90.52,50401.0,89.86,90.52,89.66,90.52,50401.0
2020-07-09 11:30:00,90.52,90.91,90.48,90.7,26750.0,90.52,90.91,90.48,90.7,26750.0
2020-07-09 11:40:00,90.67,90.71,90.4,90.61,13329.0,90.67,90.71,90.4,90.61,13329.0
2020-07-09 11:50:00,90.55,90.58,90.41,90.49,9592.0,90.55,90.58,90.41,90.49,9592.0
2020-07-09 12:00:00,90.46,90.81,90.33,90.7,32524.0,90.46,90.81,90.33,90.7,32524.0
2020-07-09 12:10:00,90.75,90.77,90.31,90.31,20034.0,90.75,90.77,90.31,90.31,20034.0
2020-07-09 12:20:00,90.32,90.64,90.28,90.63,8770.0,90.32,90.64,90.28,90.63,8770.0
2020-07-09 12:30:00,90.62,90.83,90.58,90.83,20053.0,90.62,90.83,90.58,90.83,20053.0
2020-07-09 12:40:00,90.83,90.99,90.83,90.94,14915.0,90.83,90.99,90.83,90.94,14915.0
2020-07-09 12:50:00,90.92,91.29,90.89,91.29,25452.0,90.92,91.29,90.89,91.29,25452.0
2020-07-09 13:00:00,91.26,91.44,91.24,91.24,21403.0,91.26,91.44,91.24,91.24,21403.0
2020-07-09 13:10:00,91.26,91.41,91.22,91.3,14589.0,91.26,91.41,91.22,91.3,14589.0
2020-07-09 13:20:00,91.3,91.32,91.18,91.29,8729.0,91.3,91.32,91.18,91.29,8729.0
2020-07-09 13:30:00,91.29,91.63,91.27,91.63,19250.0,91.29,91.63,91.27,91.63,19250.0
2020-07-09 13:40:00,91.65,91.72,91.49,91.64,22124.0,91.65,91.72,91.49,91.64,22124.0
2020-07-09 13:50:00,91.68,91.74,91.37,91.71,27135.0,91.68,91.74,91.37,91.71,27135.0
2020-07-09 14:00:00,91.66,91.85,91.63,91.63,20676.0,91.66,91.85,91.63,91.63,20676.0
2020-07-09 14:10:00,91.63,91.74,91.52,91.7,17174.0,91.63,91.74,91.52,91.7,17174.0
2020-07-09 14:20:00,91.72,91.73,91.39,91.63,12468.0,91.72,91.73,91.39,91.63,12468.0
2020-07-09 14:30:00,91.62,91.82,91.59,91.75,24716.0,91.62,91.82,91.59,91.75,24716.0
2020-07-09 14:40:00,91.75,91.81,91.57,91.67,24174.0,91.75,91.81,91.57,91.67,24174.0
2020-07-09 14:50:00,91.67,91.85,91.56,91.83,22623.0,91.67,91.85,91.56,91.83,22623.0
2020-07-09 15:00:00,91.81,92.0,91.78,91.82,28892.0,91.81,92.0,91.78,91.82,28892.0
2020-07-09 15:10:00,91.84,91.94,91.74,91.75,24961.0,91.84,91.94,91.74,91.75,24961.0
2020-07-09 15:20:00,91.75,91.76,91.47,91.49,34216.0,91.75,91.76,91.47,91.49,34216.0
2020-07-09 15:30:00,91.49,91.58,91.22,91.31,53083.0,91.49,91.58,91.22,91.31,53083.0
2020-07-09 15:40:00,91.3,91.67,91.15,91.65,62918.0,91.3,91.67,91.15,91.65,62918.0
2020-07-09 15:50:00,91.63,91.63,91.27,91.33,190133.0,91.63,91.63,91.27,91.33,190133.0
2020-07-10 09:30:00,91.04,91.44,90.6,91.08,44130.0,91.04,91.44,90.6,91.08,44130.0
2020-07-10 09:40:00,91.07,91.72,90.97,91.53,53726.0,91.07,91.72,90.97,91.53,53726.0
2020-07-10 09:50:00,91.47,91.53,91.1,91.39,18392.0,91.47,91.53,91.1,91.39,18392.0
2020-07-10 10:00:00,91.42,91.42,91.04,91.4,17912.0,91.42,91.42,91.04,91.4,17912.0
2020-07-10 10:10:00,91.4,91.46,91.14,91.25,11896.0,91.4,91.46,91.14,91.25,11896.0
2020-07-10 10:20:00,91.26,91.8,91.26,91.73,18858.0,91.26,91.8,91.26,91.73,18858.0
2020-07-10 10:30:00,91.66,91.78,91.51,91.53,105040.0,91.66,91.78,91.51,91.53,105040.0
2020-07-10 10:40:00,91.57,91.61,91.35,91.38,67097.0,91.57,91.61,91.35,91.38,67097.0
2020-07-10 10:50:00,91.39,91.44,91.04,91.12,63568.0,91.39,91.44,91.04,91.12,63568.0
2020-07-10 11:00:00,91.13,91.16,90.89,91.06,40368.0,91.13,91.16,90.89,91.06,40368.0
2020-07-10 11:10:00,91.07,91.13,90.88,90.95,28181.0,91.07,91.13,90.88,90.95,28181.0
2020-07-10 11:20:00,90.97,91.05,90.64,90.82,24314.0,90.97,91.05,90.64,90.82,24314.0
2020-07-10 11:30:00,90.85,90.89,90.61,90.74,36318.0,90.85,90.89,90.61,90.74,36318.0
2020-07-10 11:40:00,90.75,91.03,90.7,91.0,35245.0,90.75,91.03,90.7,91.0,35245.0
2020-07-10 11:50:00,90.99,90.99,90.8,90.95,17673.0,90.99,90.99,90.8,90.95,17673.0
2020-07-10 12:00:00,91.0,91.55,90.94,91.35,55900.0,91.0,91.55,90.94,91.35,55900.0
2020-07-10 12:10:00,91.36,91.37,90.95,90.95,31259.0,91.36,91.37,90.95,90.95,31259.0
2020-07-10 12:20:00,90.95,91.0,90.8,90.87,29590.0,90.95,91.0,90.8,90.87,29590.0
2020-07-10 12:30:00,90.85,90.98,90.81,90.88,25656.0,90.85,90.98,90.81,90.88,25656.0
2020-07-10 12:40:00,90.88,90.91,90.52,90.56,26217.0,90.88,90.91,90.52,90.56,26217.0
2020-07-10 12:50:00,90.55,90.85,90.48,90.79,11594.0,90.55,90.85,90.48,90.79,11594.0
2020-07-10 13:00:00,90.77,90.8,90.6,90.77,9652.0,90.77,90.8,90.6,90.77,9652.0
2020-07-10 13:10:00,90.8,90.83,90.62,90.67,11418.0,90.8,90.83,90.62,90.67,11418.0
2020-07-10 13:20:00,90.66,90.93,90.64,90.93,9930.0,90.66,90.93,90.64,90.93,9930.0
2020-07-10 13:30:00,90.92,91.08,90.92,91.06,8255.0,90.92,91.08,90.92,91.06,8255.0
2020-07-10 13:40:00,91.08,91.28,91.07,91.27,9727.0,91.08,91.28,91.07,91.27,9727.0
2020-07-10 13:50:00,91.25,91.37,91.15,91.23,13441.0,91.25,91.37,91.15,91.23,13441.0
2020-07-10 14:00:00,91.21,91.33,91.17,91.3,8695.0,91.21,91.33,91.17,91.3,8695.0
2020-07-10 14:10:00,91.32,91.43,91.25,91.43,10649.0,91.32,91.43,91.25,91.43,10649.0
2020-07-10 14:20:00,91.45,91.47,91.32,91.41,9661.0,91.45,91.47,91.32,91.41,9661.0
2020-07-10 14:30:00,91.41,91.53,91.32,91.46,14163.0,91.41,91.53,91.32,91.46,14163.0
2020-07-10 14:40:00,91.45,91.69,91.44,91.69,19746.0,91.45,91.69,91.44,91.69,19746.0
2020-07-10 14:50:00,91.7,91.74,91.44,91.58,14785.0,91.7,91.74,91.44,91.58,14785.0
2020-07-10 15:00:00,91.54,91.69,91.46,91.64,12949.0,91.54,91.69,91.46,91.64,12949.0
2020-07-10 15:10:00,91.64,91.81,91.61,91.81,17789.0,91.64,91.81,91.61,91.81,17789.0
2020-07-10 15:20:00,91.79,91.8,91.68,91.71,17926.0,91.79,91.8,91.68,91.71,17926.0
2020-07-10 15:30:00,91.72,91.76,91.61,91.7,28777.0,91.72,91.76,91.61,91.7,28777.0
2020-07-10 15:40:00,91.72,91.87,91.48,91.87,30957.0,91.72,91.87,91.48,91.87,30957.0
2020-07-10 15:50:00,91.91,91.93,91.72,91.87,105216.0,91.91,91.93,91.72,91.87,105216.0
2020-07-13 09:30:00,92.24,92.49,91.76,91.83,28453.0,92.24,92.49,91.76,91.83,28453.0
2020-07-13 09:40:00,91.85,92.43,91.8,92.43,19562.0,91.85,92.43,91.8,92.43,19562.0
2020-07-13 09:50:00,92.41,92.66,92.23,92.56,28680.0,92.41,92.66,92.23,92.56,28680.0
2020-07-13 10:00:00,92.57,93.09,92.57,93.01,65965.0,92.57,93.09,92.57,93.01,65965.0
2020-07-13 10:10:00,93.03,93.42,92.95,93.1,48556.0,93.03,93.42,92.95,93.1,48556.0
2020-07-13 10:20:00,93.09,93.19,92.96,93.02,25571.0,93.09,93.19,92.96,93.02,25571.0
2020-07-13 10:30:00,93.02,93.23,92.99,93.11,19437.0,93.02,93.23,92.99,93.11,19437.0
2020-07-13 10:40:00,93.11,93.11,92.85,93.04,32897.0,93.11,93.11,92.85,93.04,32897.0
2020-07-13 10:50:00,93.09,93.1,92.89,93.05,68946.0,93.09,93.1,92.89,93.05,68946.0
2020-07-13 11:00:00,93.07,93.23,92.89,93.23,32870.0,93.07,93.23,92.89,93.23,32870.0
2020-07-13 11:10:00,93.27,93.49,93.27,93.44,18411.0,93.27,93.49,93.27,93.44,18411.0
2020-07-13 11:20:00,93.42,93.54,93.25,93.52,13979.0,93.42,93.54,93.25,93.52,13979.0
2020-07-13 11:30:00,93.52,93.71,93.45,93.71,22488.0,93.52,93.71,93.45,93.71,22488.0
2020-07-13 11:40:00,93.69,93.8,93.47,93.59,18359.0,93.69,93.8,93.47,93.59,18359.0
2020-07-13 11:50:00,93.61,93.89,93.51,93.81,16305.0,93.61,93.89,93.51,93.81,16305.0
2020-07-13 12:00:00,93.82,93.84,93.52,93.57,15165.0,93.82,93.84,93.52,93.57,15165.0
2020-07-13 12:10:00,93.58,93.62,93.4,93.41,13576.0,93.58,93.62,93.4,93.41,13576.0
2020-07-13 12:20:00,93.39,93.61,93.38,93.58,14599.0,93.39,93.61,93.38,93.58,14599.0
2020-07-13 12:30:00,93.57,93.79,93.54,93.77,19093.0,93.57,93.79,93.54,93.77,19093.0
2020-07-13 12:40:00,93.79,93.82,93.73,93.82,10406.0,93.79,93.82,93.73,93.82,10406.0
2020-07-13 12:50:00,93.82,93.83,93.68,93.76,17172.0,93.82,93.83,93.68,93.76,17172.0
2020-07-13 13:00:00,93.77,93.86,93.64,93.66,13966.0,93.77,93.86,93.64,93.66,13966.0
2020-07-13 13:10:00,93.69,93.83,93.57,93.8,15753.0,93.69,93.83,93.57,93.8,15753.0
2020-07-13 13:20:00,93.82,93.83,93.67,93.79,11754.0,93.82,93.83,93.67,93.79,11754.0
2020-07-13 13:30:00,93.81,93.94,93.74,93.87,11056.0,93.81,93.94,93.74,93.87,11056.0
2020-07-13 13:40:00,93.86,93.95,93.77,93.89,19020.0,93.86,93.95,93.77,93.89,19020.0
2020-07-13 13:50:00,93.9,94.1,93.89,94.02,27439.0,93.9,94.1,93.89,94.02,27439.0
2020-07-13 14:00:00,94.01,94.05,93.75,93.78,37400.0,94.01,94.05,93.75,93.78,37400.0
2020-07-13 14:10:00,93.79,93.84,93.57,93.73,28609.0,93.79,93.84,93.57,93.73,28609.0
2020-07-13 14:20:00,93.68,93.84,93.54,93.61,29423.0,93.68,93.84,93.54,93.61,29423.0
2020-07-13 14:30:00,93.58,93.62,93.39,93.61,31059.0,93.58,93.62,93.39,93.61,31059.0
2020-07-13 14:40:00,93.65,94.02,93.62,93.98,32723.0,93.65,94.02,93.62,93.98,32723.0
2020-07-13 14:50:00,93.95,94.11,93.92,94.0,23677.0,93.95,94.11,93.92,94.0,23677.0
2020-07-13 15:00:00,94.0,94.0,93.53,93.6,30431.0,94.0,94.0,93.53,93.6,30431.0
2020-07-13 15:10:00,93.62,93.69,93.45,93.55,30442.0,93.62,93.69,93.45,93.55,30442.0
2020-07-13 15:20:00,93.51,93.61,93.37,93.38,35557.0,93.51,93.61,93.37,93.38,35557.0
2020-07-13 15:30:00,93.38,93.41,92.99,93.11,101382.0,93.38,93.41,92.99,93.11,101382.0
2020-07-13 15:40:00,93.08,93.37,92.6,92.66,105655.0,93.08,93.37,92.6,92.66,105655.0
2020-07-13 15:50:00,92.63,92.81,92.25,92.31,294665.0,92.63,92.81,92.25,92.31,294665.0
2020-07-14 09:30:00,91.55,92.08,91.01,92.08,43375.0,91.55,92.08,91.01,92.08,43375.0
2020-07-14 09:40:00,92.16,92.22,91.73,91.78,17830.0,92.16,92.22,91.73,91.78,17830.0
2020-07-14 09:50:00,91.77,92.09,91.58,92.09,30551.0,91.77,92.09,91.58,92.09,30551.0
2020-07-14 10:00:00,92.09,92.82,92.07,92.48,32865.0,92.09,92.82,92.07,92.48,32865.0
2020-07-14 10:10:00,92.51,92.9,92.43,92.77,40142.0,92.51,92.9,92.43,92.77,40142.0
2020-07-14 10:20:00,92.75,93.17,92.75,93.1,21048.0,92.75,93.17,92.75,93.1,21048.0
2020-07-14 10:30:00,93.09,93.33,93.06,93.21,25428.0,93.09,93.33,93.06,93.21,25428.0
2020-07-14 10:40:00,93.26,93.75,93.26,93.73,43701.0,93.26,93.75,93.26,93.73,43701.0
2020-07-14 10:50:00,93.69,94.02,93.58,93.62,37390.0,93.69,94.02,93.58,93.62,37390.0
2020-07-14 11:00:00,93.65,93.87,93.46,93.74,36116.0,93.65,93.87,93.46,93.74,36116.0
2020-07-14 11:10:00,93.81,94.0,93.68,93.76,21463.0,93.81,94.0,93.68,93.76,21463.0
2020-07-14 11:20:00,93.77,93.83,93.52,93.52,14929.0,93.77,93.83,93.52,93.52,14929.0
2020-07-14 11:30:00,93.53,93.91,93.47,93.69,23036.0,93.53,93.91,93.47,93.69,23036.0
2020-07-14 11:40:00,93.67,93.84,93.59,93.65,14960.0,93.67,93.84,93.59,93.65,14960.0
2020-07-14 11:50:00,93.65,93.68,93.47,93.68,23733.0,93.65,93.68,93.47,93.68,23733.0
2020-07-14 12:00:00,93.71,93.93,93.62,93.63,21385.0,93.71,93.93,93.62,93.63,21385.0
2020-07-14 12:10:00,93.63,93.92,93.62,93.92,15724.0,93.63,93.92,93.62,93.92,15724.0
2020-07-14 12:20:00,93.88,93.97,93.7,93.77,9705.0,93.88,93.97,93.7,93.77,9705.0
2020-07-14 12:30:00,93.72,93.88,93.63,93.85,7846.0,93.72,93.88,93.63,93.85,7846.0
2020-07-14 12:40:00,93.79,93.89,93.59,93.77,16451.0,93.79,93.89,93.59,93.77,16451.0
2020-07-14 12:50:00,93.75,93.89,93.64,93.75,9336.0,93.75,93.89,93.64,93.75,9336.0
2020-07-14 13:00:00,93.76,93.77,93.47,93.5,13715.0,93.76,93.77,93.47,93.5,13715.0
2020-07-14 13:10:00,93.49,93.75,93.49,93.7,12160.0,93.49,93.75,93.49,93.7,12160.0
2020-07-14 13:20:00,93.73,93.89,93.56,93.61,12140.0,93.73,93.89,93.56,93.61,12140.0
2020-07-14 13:30:00,93.58,93.84,93.56,93.83,11492.0,93.58,93.84,93.56,93.83,11492.0
2020-07-14 13:40:00,93.8,93.9,93.79,93.86,7516.0,93.8,93.9,93.79,93.86,7516.0
2020-07-14 13:50:00,93.83,93.94,93.41,93.65,33260.0,93.83,93.94,93.41,93.65,33260.0
2020-07-14 14:00:00,93.7,94.02,93.55,93.77,19172.0,93.7,94.02,93.55,93.77,19172.0
2020-07-14 14:10:00,93.8,93.94,93.58,93.91,15476.0,93.8,93.94,93.58,93.91,15476.0
2020-07-14 14:20:00,93.93,94.02,93.73,93.76,9846.0,93.93,94.02,93.73,93.76,9846.0
2020-07-14 14:30:00,93.76,93.84,93.61,93.69,18911.0,93.76,93.84,93.61,93.69,18911.0
2020-07-14 14:40:00,93.72,93.74,93.48,93.53,23149.0,93.72,93.74,93.48,93.53,23149.0
2020-07-14 14:50:00,93.54,93.81,93.53,93.78,13085.0,93.54,93.81,93.53,93.78,13085.0
2020-07-14 15:00:00,93.8,93.85,93.46,93.59,19484.0,93.8,93.85,93.46,93.59,19484.0
2020-07-14 15:10:00,93.61,93.67,93.47,93.62,25415.0,93.61,93.67,93.47,93.62,25415.0
2020-07-14 15:20:00,93.63,93.98,93.63,93.95,26837.0,93.63,93.98,93.63,93.95,26837.0
2020-07-14 15:30:00,93.95,93.99,93.83,93.95,42371.0,93.95,93.99,93.83,93.95,42371.0
2020-07-14 15:40:00,93.94,94.3,93.94,94.3,78036.0,93.94,94.3,93.94,94.3,78036.0
2020-07-14 15:50:00,94.33,94.51,94.27,94.38,168142.0,94.33,94.51,94.27,94.38,168142.0
2020-07-15 09:30:00,94.97,95.61,94.8,95.3,53960.0,94.97,95.61,94.8,95.3,53960.0
2020-07-15 09:40:00,95.29,95.74,95.16,95.66,46785.0,95.29,95.74,95.16,95.66,46785.0
2020-07-15 09:50:00,95.67,95.86,95.25,95.33,30182.0,95.67,95.86,95.25,95.33,30182.0
2020-07-15 10:00:00,95.36,95.44,94.7,94.89,29994.0,95.36,95.44,94.7,94.89,29994.0
2020-07-15 10:10:00,94.93,95.12,94.85,95.03,18661.0,94.93,95.12,94.85,95.03,18661.0
2020-07-15 10:20:00,95.03,95.35,95.02,95.31,12104.0,95.03,95.35,95.02,95.31,12104.0
2020-07-15 10:30:00,95.36,95.73,95.29,95.65,26227.0,95.36,95.73,95.29,95.65,26227.0
2020-07-15 10:40:00,95.62,95.91,95.53,95.6,30941.0,95.62,95.91,95.53,95.6,30941.0
2020-07-15 10:50:00,95.6,95.7,95.42,95.52,29498.0,95.6,95.7,95.42,95.52,29498.0
2020-07-15 11:00:00,95.55,95.6,95.37,95.55,22905.0,95.55,95.6,95.37,95.55,22905.0
2020-07-15 11:10:00,95.56,95.56,95.18,95.24,16241.0,95.56,95.56,95.18,95.24,16241.0
2020-07-15 11:20:00,95.25,95.35,95.0,95.21,26959.0,95.25,95.35,95.0,95.21,26959.0
2020-07-15 11:30:00,95.18,95.28,94.96,95.04,13610.0,95.18,95.28,94.96,95.04,13610.0
2020-07-15 11:40:00,95.02,95.15,94.75,94.76,87164.0,95.02,95.15,94.75,94.76,87164.0
2020-07-15 11:50:00,94.76,95.13,94.75,94.77,18006.0,94.76,95.13,94.75,94.77,18006.0
2020-07-15 12:00:00,94.76,94.92,94.59,94.87,21435.0,94.76,94.92,94.59,94.87,21435.0
2020-07-15 12:10:00,94.91,95.2,94.86,95.2,15893.0,94.91,95.2,94.86,95.2,15893.0
2020-07-15 12:20:00,95.21,95.31,95.15,95.25,11507.0,95.21,95.31,95.15,95.25,11507.0
2020-07-15 12:30:00,95.25,95.25,94.94,94.94,13242.0,95.25,95.25,94.94,94.94,13242.0
2020-07-15 12:40:00,94.98,95.35,94.91,95.31,15226.0,94.98,95.35,94.91,95.31,15226.0
2020-07-15 12:50:00,95.33,95.41,95.22,95.41,15156.0,95.33,95.41,95.22,95.41,15156.0
2020-07-15 13:00:00,95.42,95.55,95.29,95.55,14519.0,95.42,95.55,95.29,95.55,14519.0
2020-07-15 13:10:00,95.57,95.64,95.46,95.55,14215.0,95.57,95.64,95.46,95.55,14215.0
2020-07-15 13:20:00,95.58,95.65,95.43,95.5,11560.0,95.58,95.65,95.43,95.5,11560.0
2020-07-15 13:30:00,95.5,95.63,95.45,95.63,14095.0,95.5,95.63,95.45,95.63,14095.0
2020-07-15 13:40:00,95.6,95.73,95.59,95.66,15482.0,95.6,95.73,95.59,95.66,15482.0
2020-07-15 13:50:00,95.66,95.68,95.38,95.47,13019.0,95.66,95.68,95.38,95.47,13019.0
2020-07-15 14:00:00,95.45,95.84,95.34,95.73,30471.0,95.45,95.84,95.34,95.73,30471.0
2020-07-15 14:10:00,95.74,95.93,95.72,95.81,33121.0,95.74,95.93,95.72,95.81,33121.0
2020-07-15 14:20:00,95.79,95.91,95.74,95.81,40793.0,95.79,95.91,95.74,95.81,40793.0
2020-07-15 14:30:00,95.82,95.99,95.82,95.87,19854.0,95.82,95.99,95.82,95.87,19854.0
2020-07-15 14:40:00,95.89,95.96,95.69,95.82,57988.0,95.89,95.96,95.69,95.82,57988.0
2020-07-15 14:50:00,95.81,95.84,95.61,95.62,43848.0,95.81,95.84,95.61,95.62,43848.0
2020-07-15 15:00:00,95.6,95.78,95.49,95.54,30583.0,95.6,95.78,95.49,95.54,30583.0
2020-07-15 15:10:00,95.52,95.54,95.33,95.46,26061.0,95.52,95.54,95.33,95.46,26061.0
2020-07-15 15:20:00,95.49,95.67,95.4,95.64,34381.0,95.49,95.67,95.4,95.64,34381.0
2020-07-15 15:30:00,95.64,95.8,95.63,95.76,42308.0,95.64,95.8,95.63,95.76,42308.0
2020-07-15 15:40:00,95.76,95.94,95.68,95.88,48589.0,95.76,95.94,95.68,95.88,48589.0
2020-07-15 15:50:00,95.87,95.87,95.46,95.71,145039.0,95.87,95.87,95.46,95.71,145039.0
2020-07-16 09:30:00,97.25,98.64,97.0,98.6,303034.0,97.25,98.64,97.0,98.6,303034.0
2020-07-16 09:40:00,98.59,98.83,98.31,98.7,113898.0,98.59,98.83,98.31,98.7,113898.0
2020-07-16 09:50:00,98.66,98.99,98.28,98.28,113505.0,98.66,98.99,98.28,98.28,113505.0
2020-07-16 10:00:00,98.38,99.0,98.37,98.9,85191.0,98.38,99.0,98.37,98.9,85191.0
2020-07-16 10:10:00,98.9,98.99,98.43,98.43,61580.0,98.9,98.99,98.43,98.43,61580.0
2020-07-16 10:20:00,98.49,98.61,97.77,98.07,70706.0,98.49,98.61,97.77,98.07,70706.0
2020-07-16 10:30:00,98.1,98.19,97.86,97.97,68412.0,98.1,98.19,97.86,97.97,68412.0
2020-07-16 10:40:00,98.0,98.08,97.22,97.22,55082.0,98.0,98.08,97.22,97.22,55082.0
2020-07-16 10:50:00,97.24,97.35,96.7,96.71,67400.0,97.24,97.35,96.7,96.71,67400.0
2020-07-16 11:00:00,96.67,97.03,96.67,96.89,75179.0,96.67,97.03,96.67,96.89,75179.0
2020-07-16 11:10:00,96.91,97.01,96.71,96.84,28240.0,96.91,97.01,96.71,96.84,28240.0
2020-07-16 11:20:00,96.85,97.0,96.74,96.8,45000.0,96.85,97.0,96.74,96.8,45000.0
2020-07-16 11:30:00,96.78,96.82,96.52,96.65,34108.0,96.78,96.82,96.52,96.65,34108.0
2020-07-16 11:40:00,96.66,96.8,96.57,96.72,25492.0,96.66,96.8,96.57,96.72,25492.0
2020-07-16 11:50:00,96.73,96.99,96.73,96.99,23256.0,96.73,96.99,96.73,96.99,23256.0
2020-07-16 12:00:00,96.97,96.98,96.78,96.98,24012.0,96.97,96.98,96.78,96.98,24012.0
2020-07-16 12:10:00,96.98,97.04,96.85,96.9,23689.0,96.98,97.04,96.85,96.9,23689.0
2020-07-16 12:20:00,96.92,96.92,96.56,96.69,20120.0,96.92,96.92,96.56,96.69,20120.0
2020-07-16 12:30:00,96.73,96.86,96.63,96.83,23290.0,96.73,96.86,96.63,96.83,23290.0
2020-07-16 12:40:00,96.82,97.12,96.81,96.84,72098.0,96.82,97.12,96.81,96.84,72098.0
2020-07-16 12:50:00,96.81,96.86,96.71,96.76,30563.0,96.81,96.86,96.71,96.76,30563.0
2020-07-16 13:00:00,96.74,96.9,96.68,96.9,22525.0,96.74,96.9,96.68,96.9,22525.0
2020-07-16 13:10:00,96.93,96.98,96.6,96.66,31516.0,96.93,96.98,96.6,96.66,31516.0
2020-07-16 13:20:00,96.67,96.73,96.25,96.38,83797.0,96.67,96.73,96.25,96.38,83797.0
2020-07-16 13:30:00,96.36,96.55,96.24,96.55,29064.0,96.36,96.55,96.24,96.55,29064.0
2020-07-16 13:40:00,96.55,96.62,96.3,96.56,28216.0,96.55,96.62,96.3,96.56,28216.0
2020-07-16 13:50:00,96.56,96.71,96.17,96.17,30387.0,96.56,96.71,96.17,96.17,30387.0
2020-07-16 14:00:00,96.17,96.61,96.17,96.42,20783.0,96.17,96.61,96.17,96.42,20783.0
2020-07-16 14:10:00,96.42,96.44,96.3,96.31,20426.0,96.42,96.44,96.3,96.31,20426.0
2020-07-16 14:20:00,96.31,96.34,96.18,96.24,28215.0,96.31,96.34,96.18,96.24,28215.0
2020-07-16 14:30:00,96.23,96.43,96.17,96.43,22769.0,96.23,96.43,96.17,96.43,22769.0
2020-07-16 14:40:00,96.46,96.53,96.13,96.18,21938.0,96.46,96.53,96.13,96.18,21938.0
2020-07-16 14:50:00,96.19,96.58,96.19,96.35,20468.0,96.19,96.58,96.19,96.35,20468.0
2020-07-16 15:00:00,96.37,96.39,96.26,96.34,18250.0,96.37,96.39,96.26,96.34,18250.0
2020-07-16 15:10:00,96.35,96.36,96.12,96.28,53690.0,96.35,96.36,96.12,96.28,53690.0
2020-07-16 15:20:00,96.29,96.72,96.29,96.66,39198.0,96.29,96.72,96.29,96.66,39198.0
2020-07-16 15:30:00,96.66,96.66,96.51,96.56,71000.0,96.66,96.66,96.51,96.56,71000.0
2020-07-16 15:40:00,96.56,96.65,96.43,96.61,72413.0,96.56,96.65,96.43,96.61,72413.0
2020-07-16 15:50:00,96.6,96.63,96.42,96.59,129042.0,96.6,96.63,96.42,96.59,129042.0
2020-07-17 09:30:00,96.67,96.91,96.0,96.37,88047.0,96.67,96.91,96.0,96.37,88047.0
2020-07-17 09:40:00,96.28,96.37,95.82,95.92,15925.0,96.28,96.37,95.82,95.92,15925.0
2020-07-17 09:50:00,95.92,96.03,95.51,95.92,33127.0,95.92,96.03,95.51,95.92,33127.0
2020-07-17 10:00:00,95.88,96.16,95.75,95.91,27554.0,95.88,96.16,95.75,95.91,27554.0
2020-07-17 10:10:00,95.87,96.27,95.82,96.05,15365.0,95.87,96.27,95.82,96.05,15365.0
2020-07-17 10:20:00,96.02,96.06,95.75,95.88,18393.0,96.02,96.06,95.75,95.88,18393.0
2020-07-17 10:30:00,95.93,95.93,95.75,95.87,15862.0,95.93,95.93,95.75,95.87,15862.0
2020-07-17 10:40:00,95.86,95.9,95.71,95.81,10918.0,95.86,95.9,95.71,95.81,10918.0
2020-07-17 10:50:00,95.83,96.06,95.81,95.94,11697.0,95.83,96.06,95.81,95.94,11697.0
2020-07-17 11:00:00,95.93,96.27,95.93,96.1,27162.0,95.93,96.27,95.93,96.1,27162.0
2020-07-17 11:10:00,96.09,96.29,96.06,96.26,12469.0,96.09,96.29,96.06,96.26,12469.0
2020-07-17 11:20:00,96.24,96.4,96.18,96.32,15666.0,96.24,96.4,96.18,96.32,15666.0
2020-07-17 11:30:00,96.36,96.4,96.15,96.17,14439.0,96.36,96.4,96.15,96.17,14439.0
2020-07-17 11:40:00,96.2,96.27,96.06,96.27,40520.0,96.2,96.27,96.06,96.27,40520.0
2020-07-17 11:50:00,96.24,96.28,96.08,96.28,30506.0,96.24,96.28,96.08,96.28,30506.0
2020-07-17 12:00:00,96.29,96.35,96.2,96.28,9594.0,96.29,96.35,96.2,96.28,9594.0
2020-07-17 12:10:00,96.29,96.29,96.04,96.08,10180.0,96.29,96.29,96.04,96.08,10180.0
2020-07-17 12:20:00,96.06,96.13,96.02,96.05,5338.0,96.06,96.13,96.02,96.05,5338.0
2020-07-17 12:30:00,96.03,96.06,95.95,95.98,32243.0,96.03,96.06,95.95,95.98,32243.0
2020-07-17 12:40:00,95.97,96.22,95.96,96.09,9491.0,95.97,96.22,95.96,96.09,9491.0
2020-07-17 12:50:00,96.09,96.15,95.98,96.04,5560.0,96.09,96.15,95.98,96.04,5560.0
2020-07-17 13:00:00,96.1,96.1,95.99,96.04,33262.0,96.1,96.1,95.99,96.04,33262.0
2020-07-17 13:10:00,96.09,96.15,95.94,96.03,13644.0,96.09,96.15,95.94,96.03,13644.0
2020-07-17 13:20:00,96.0,96.29,95.93,96.14,10843.0,96.0,96.29,95.93,96.14,10843.0
2020-07-17 13:30:00,96.18,96.48,96.16,96.35,27149.0,96.18,96.48,96.16,96.35,27149.0
2020-07-17 13:40:00,96.38,96.58,96.28,96.55,26907.0,96.38,96.58,96.28,96.55,26907.0
2020-07-17 13:50:00,96.58,96.59,96.16,96.22,39997.0,96.58,96.59,96.16,96.22,39997.0
2020-07-17 14:00:00,96.26,96.31,96.04,96.07,12646.0,96.26,96.31,96.04,96.07,12646.0
2020-07-17 14:10:00,96.04,96.26,95.99,96.26,6277.0,96.04,96.26,95.99,96.26,6277.0
2020-07-17 14:20:00,96.21,96.24,96.16,96.22,6274.0,96.21,96.24,96.16,96.22,6274.0
2020-07-17 14:30:00,96.23,96.23,96.13,96.19,10672.0,96.23,96.23,96.13,96.19,10672.0
2020-07-17 14:40:00,96.2,96.2,96.0,96.02,14254.0,96.2,96.2,96.0,96.02,14254.0
2020-07-17 14:50:00,96.0,96.09,95.98,96.01,8144.0,96.0,96.09,95.98,96.01,8144.0
2020-07-17 15:00:00,95.97,96.03,95.75,95.76,13394.0,95.97,96.03,95.75,95.76,13394.0
2020-07-17 15:10:00,95.76,95.76,95.58,95.67,13493.0,95.76,95.76,95.58,95.67,13493.0
2020-07-17 15:20:00,95.66,95.81,95.6,95.77,18340.0,95.66,95.81,95.6,95.77,18340.0
2020-07-17 15:30:00,95.76,95.76,95.6,95.65,29917.0,95.76,95.76,95.6,95.65,29917.0
2020-07-17 15:40:00,95.64,95.73,95.62,95.7,35941.0,95.64,95.73,95.62,95.7,35941.0
2020-07-17 15:50:00,95.7,95.7,95.41,95.46,103934.0,95.7,95.7,95.41,95.46,103934.0
2020-07-20 09:30:00,97.01,98.88,96.6,97.48,171018.0,97.01,98.88,96.6,97.48,171018.0
2020-07-20 09:40:00,97.47,97.84,96.75,96.82,77738.0,97.47,97.84,96.75,96.82,77738.0
2020-07-20 09:50:00,96.87,96.87,96.2,96.35,52189.0,96.87,96.87,96.2,96.35,52189.0
2020-07-20 10:00:00,96.27,96.35,95.83,96.03,68993.0,96.27,96.35,95.83,96.03,68993.0
2020-07-20 10:10:00,96.04,96.27,95.83,96.14,29386.0,96.04,96.27,95.83,96.14,29386.0
2020-07-20 10:20:00,96.13,96.34,96.11,96.26,32650.0,96.13,96.34,96.11,96.26,32650.0
2020-07-20 10:30:00,96.27,96.34,96.08,96.17,28130.0,96.27,96.34,96.08,96.17,28130.0
2020-07-20 10:40:00,96.19,96.46,96.09,96.12,32469.0,96.19,96.46,96.09,96.12,32469.0
2020-07-20 10:50:00,96.09,96.24,95.96,96.05,26757.0,96.09,96.24,95.96,96.05,26757.0
2020-07-20 11:00:00,96.04,96.07,95.86,95.95,34135.0,96.04,96.07,95.86,95.95,34135.0
2020-07-20 11:10:00,95.93,96.23,95.91,96.12,23313.0,95.93,96.23,95.91,96.12,23313.0
2020-07-20 11:20:00,96.11,96.2,95.96,96.02,15345.0,96.11,96.2,95.96,96.02,15345.0
2020-07-20 11:30:00,96.03,96.04,95.7,95.92,25905.0,96.03,96.04,95.7,95.92,25905.0
2020-07-20 11:40:00,95.89,95.96,95.74,95.77,29224.0,95.89,95.96,95.74,95.77,29224.0
2020-07-20 11:50:00,95.74,95.79,95.56,95.68,28419.0,95.74,95.79,95.56,95.68,28419.0
2020-07-20 12:00:00,95.65,96.09,95.47,96.09,29790.0,95.65,96.09,95.47,96.09,29790.0
2020-07-20 12:10:00,96.07,96.26,96.07,96.24,19623.0,96.07,96.26,96.07,96.24,19623.0
2020-07-20 12:20:00,96.26,96.28,95.94,95.97,46051.0,96.26,96.28,95.94,95.97,46051.0
2020-07-20 12:30:00,95.98,96.19,95.94,96.14,43776.0,95.98,96.19,95.94,96.14,43776.0
2020-07-20 12:40:00,96.16,96.24,96.14,96.18,14778.0,96.16,96.24,96.14,96.18,14778.0
2020-07-20 12:50:00,96.17,96.47,96.17,96.47,14061.0,96.17,96.47,96.17,96.47,14061.0
2020-07-20 13:00:00,96.47,96.53,96.41,96.53,22420.0,96.47,96.53,96.41,96.53,22420.0
2020-07-20 13:10:00,96.51,96.69,96.51,96.69,19182.0,96.51,96.69,96.51,96.69,19182.0
2020-07-20 13:20:00,96.71,97.02,96.69,96.99,34956.0,96.71,97.02,96.69,96.99,34956.0
2020-07-20 13:30:00,97.01,97.16,97.01,97.1,28201.0,97.01,97.16,97.01,97.1,28201.0
2020-07-20 13:40:00,97.09,97.58,96.97,97.4,50324.0,97.09,97.58,96.97,97.4,50324.0
2020-07-20 13:50:00,97.4,97.45,97.14,97.34,26694.0,97.4,97.45,97.14,97.34,26694.0
2020-07-20 14:00:00,97.34,97.49,97.0,97.03,28774.0,97.34,97.49,97.0,97.03,28774.0
2020-07-20 14:10:00,97.0,97.22,96.99,97.22,15578.0,97.0,97.22,96.99,97.22,15578.0
2020-07-20 14:20:00,97.2,97.38,97.08,97.09,27274.0,97.2,97.38,97.08,97.09,27274.0
2020-07-20 14:30:00,97.08,97.27,97.05,97.26,22763.0,97.08,97.27,97.05,97.26,22763.0
2020-07-20 14:40:00,97.27,97.28,97.23,97.24,15260.0,97.27,97.28,97.23,97.24,15260.0
2020-07-20 14:50:00,97.23,97.23,97.07,97.14,18819.0,97.23,97.23,97.07,97.14,18819.0
2020-07-20 15:00:00,97.14,97.24,97.13,97.17,36494.0,97.14,97.24,97.13,97.17,36494.0
2020-07-20 15:10:00,97.17,97.34,97.12,97.29,35585.0,97.17,97.34,97.12,97.29,35585.0
2020-07-20 15:20:00,97.29,97.31,97.23,97.25,33264.0,97.29,97.31,97.23,97.25,33264.0
2020-07-20 15:30:00,97.25,97.52,97.24,97.45,57059.0,97.25,97.52,97.24,97.45,57059.0
2020-07-20 15:40:00,97.44,97.45,97.24,97.31,56797.0,97.44,97.45,97.24,97.31,56797.0
2020-07-20 15:50:00,97.31,97.33,97.09,97.1,125715.0,97.31,97.33,97.09,97.1,125715.0
2020-07-21 09:30:00,97.23,98.2,97.18,98.1,43756.0,97.23,98.2,97.18,98.1,43756.0
2020-07-21 09:40:00,98.08,98.17,97.59,97.87,50588.0,98.08,98.17,97.59,97.87,50588.0
2020-07-21 09:50:00,97.88,98.31,97.28,97.29,44957.0,97.88,98.31,97.28,97.29,44957.0
2020-07-21 10:00:00,97.33,97.51,97.02,97.02,42930.0,97.33,97.51,97.02,97.02,42930.0
2020-07-21 10:10:00,96.98,97.19,96.2,96.35,30235.0,96.98,97.19,96.2,96.35,30235.0
2020-07-21 10:20:00,96.28,96.54,95.94,96.11,31679.0,96.28,96.54,95.94,96.11,31679.0
2020-07-21 10:30:00,96.11,96.16,95.67,95.88,46856.0,96.11,96.16,95.67,95.88,46856.0
2020-07-21 10:40:00,95.88,96.05,95.78,95.86,54040.0,95.88,96.05,95.78,95.86,54040.0
2020-07-21 10:50:00,95.87,96.36,95.81,96.31,26377.0,95.87,96.36,95.81,96.31,26377.0
2020-07-21 11:00:00,96.36,96.7,96.27,96.62,27331.0,96.36,96.7,96.27,96.62,27331.0
2020-07-21 11:10:00,96.62,96.93,96.46,96.9,22950.0,96.62,96.93,96.46,96.9,22950.0
2020-07-21 11:20:00,96.92,96.98,96.69,96.82,13360.0,96.92,96.98,96.69,96.82,13360.0
2020-07-21 11:30:00,96.86,96.95,96.7,96.95,40270.0,96.86,96.95,96.7,96.95,40270.0
2020-07-21 11:40:00,96.95,97.1,96.87,97.03,48769.0,96.95,97.1,96.87,97.03,48769.0
2020-07-21 11:50:00,97.03,97.14,96.83,97.0,18566.0,97.03,97.14,96.83,97.0,18566.0
2020-07-21 12:00:00,97.0,97.0,96.75,96.83,25077.0,97.0,97.0,96.75,96.83,25077.0
2020-07-21 12:10:00,96.79,96.89,96.72,96.77,28207.0,96.79,96.89,96.72,96.77,28207.0
2020-07-21 12:20:00,96.79,96.86,96.65,96.7,35917.0,96.79,96.86,96.65,96.7,35917.0
2020-07-21 12:30:00,96.68,97.03,96.66,96.95,17345.0,96.68,97.03,96.66,96.95,17345.0
2020-07-21 12:40:00,96.95,97.07,96.9,96.97,9618.0,96.95,97.07,96.9,96.97,9618.0
2020-07-21 12:50:00,96.96,97.1,96.88,97.04,11050.0,96.96,97.1,96.88,97.04,11050.0
2020-07-21 13:00:00,97.03,97.34,97.01,97.22,29626.0,97.03,97.34,97.01,97.22,29626.0
2020-07-21 13:10:00,97.21,97.21,96.86,96.88,11350.0,97.21,97.21,96.86,96.88,11350.0
2020-07-21 13:20:00,96.89,96.91,96.71,96.77,16418.0,96.89,96.91,96.71,96.77,16418.0
2020-07-21 13:30:00,96.75,96.82,96.66,96.81,10472.0,96.75,96.82,96.66,96.81,10472.0
2020-07-21 13:40:00,96.82,96.87,96.65,96.68,14660.0,96.82,96.87,96.65,96.68,14660.0
2020-07-21 13:50:00,96.69,96.69,96.38,96.4,20708.0,96.69,96.69,96.38,96.4,20708.0
2020-07-21 14:00:00,96.41,96.74,96.41,96.62,18862.0,96.41,96.74,96.41,96.62,18862.0
2020-07-21 14:10:00,96.62,96.64,96.28,96.31,22001.0,96.62,96.64,96.28,96.31,22001.0
2020-07-21 14:20:00,96.29,96.32,96.2,96.28,23787.0,96.29,96.32,96.2,96.28,23787.0
2020-07-21 14:30:00,96.27,96.36,96.19,96.23,19398.0,96.27,96.36,96.19,96.23,19398.0
2020-07-21 14:40:00,96.26,96.42,96.24,96.36,12496.0,96.26,96.42,96.24,96.36,12496.0
2020-07-21 14:50:00,96.35,96.47,96.35,96.38,15790.0,96.35,96.47,96.35,96.38,15790.0
2020-07-21 15:00:00,96.39,96.39,96.12,96.19,14952.0,96.39,96.39,96.12,96.19,14952.0
2020-07-21 15:10:00,96.19,96.22,96.02,96.08,24336.0,96.19,96.22,96.02,96.08,24336.0
2020-07-21 15:20:00,96.09,96.29,96.08,96.14,23337.0,96.09,96.29,96.08,96.14,23337.0
2020-07-21 15:30:00,96.18,96.35,96.06,96.09,31668.0,96.18,96.35,96.06,96.09,31668.0
2020-07-21 15:40:00,96.08,96.45,96.04,96.29,31926.0,96.08,96.45,96.04,96.29,31926.0
2020-07-21 15:50:00,96.31,96.31,95.9,96.07,160750.0,96.31,96.31,95.9,96.07,160750.0
2020-07-22 09:30:00,95.52,96.0,95.05,95.87,40828.0,95.52,96.0,95.05,95.87,40828.0
2020-07-22 09:40:00,95.95,96.27,95.72,95.76,23590.0,95.95,96.27,95.72,95.76,23590.0
2020-07-22 09:50:00,95.78,95.9,95.68,95.7,18248.0,95.78,95.9,95.68,95.7,18248.0
2020-07-22 10:00:00,95.69,95.69,95.12,95.29,23997.0,95.69,95.69,95.12,95.29,23997.0
2020-07-22 10:10:00,95.29,95.58,95.13,95.46,15283.0,95.29,95.58,95.13,95.46,15283.0
2020-07-22 10:20:00,95.56,95.61,95.36,95.56,22055.0,95.56,95.61,95.36,95.56,22055.0
2020-07-22 10:30:00,95.55,95.66,95.38,95.63,13757.0,95.55,95.66,95.38,95.63,13757.0
2020-07-22 10:40:00,95.66,95.98,95.65,95.78,56876.0,95.66,95.98,95.65,95.78,56876.0
2020-07-22 10:50:00,95.74,95.85,95.53,95.81,16168.0,95.74,95.85,95.53,95.81,16168.0
2020-07-22 11:00:00,95.79,95.92,95.76,95.85,14530.0,95.79,95.92,95.76,95.85,14530.0
2020-07-22 11:10:00,95.79,95.89,95.76,95.78,20650.0,95.79,95.89,95.76,95.78,20650.0
2020-07-22 11:20:00,95.76,96.04,95.76,95.94,22812.0,95.76,96.04,95.76,95.94,22812.0
2020-07-22 11:30:00,95.93,95.98,95.84,95.88,10544.0,95.93,95.98,95.84,95.88,10544.0
2020-07-22 11:40:00,95.88,96.12,95.87,95.97,11437.0,95.88,96.12,95.87,95.97,11437.0
2020-07-22 11:50:00,95.97,96.14,95.97,96.05,12903.0,95.97,96.14,95.97,96.05,12903.0
2020-07-22 12:00:00,96.07,96.31,96.07,96.22,21439.0,96.07,96.31,96.07,96.22,21439.0
2020-07-22 12:10:00,96.27,96.52,96.27,96.51,24266.0,96.27,96.52,96.27,96.51,24266.0
2020-07-22 12:20:00,96.49,96.84,96.37,96.55,52987.0,96.49,96.84,96.37,96.55,52987.0
2020-07-22 12:30:00,96.55,96.89,96.55,96.74,17169.0,96.55,96.89,96.55,96.74,17169.0
2020-07-22 12:40:00,96.71,96.84,96.64,96.83,11857.0,96.71,96.84,96.64,96.83,11857.0
2020-07-22 12:50:00,96.81,96.82,96.69,96.81,33093.0,96.81,96.82,96.69,96.81,33093.0
2020-07-22 13:00:00,96.8,96.93,96.74,96.83,13133.0,96.8,96.93,96.74,96.83,13133.0
2020-07-22 13:10:00,96.83,97.07,96.78,97.03,21856.0,96.83,97.07,96.78,97.03,21856.0
2020-07-22 13:20:00,97.04,97.14,97.01,97.01,7343.0,97.04,97.14,97.01,97.01,7343.0
2020-07-22 13:30:00,97.05,97.09,96.92,96.96,14450.0,97.05,97.09,96.92,96.96,14450.0
2020-07-22 13:40:00,96.96,97.15,96.81,96.81,11875.0,96.96,97.15,96.81,96.81,11875.0
2020-07-22 13:50:00,96.81,96.82,96.64,96.7,12014.0,96.81,96.82,96.64,96.7,12014.0
2020-07-22 14:00:00,96.72,96.79,96.65,96.77,13733.0,96.72,96.79,96.65,96.77,13733.0
2020-07-22 14:10:00,96.75,96.76,96.59,96.63,10882.0,96.75,96.76,96.59,96.63,10882.0
2020-07-22 14:20:00,96.62,96.69,96.59,96.65,9061.0,96.62,96.69,96.59,96.65,9061.0
2020-07-22 14:30:00,96.65,96.76,96.56,96.74,18023.0,96.65,96.76,96.56,96.74,18023.0
2020-07-22 14:40:00,96.75,96.84,96.71,96.79,13131.0,96.75,96.84,96.71,96.79,13131.0
2020-07-22 14:50:00,96.8,96.81,96.64,96.65,11718.0,96.8,96.81,96.64,96.65,11718.0
2020-07-22 15:00:00,96.67,96.89,96.65,96.84,10502.0,96.67,96.89,96.65,96.84,10502.0
2020-07-22 15:10:00,96.84,97.1,96.84,96.93,22677.0,96.84,97.1,96.84,96.93,22677.0
2020-07-22 15:20:00,96.92,97.02,96.84,96.93,26656.0,96.92,97.02,96.84,96.93,26656.0
2020-07-22 15:30:00,96.92,97.06,96.79,97.04,29542.0,96.92,97.06,96.79,97.04,29542.0
2020-07-22 15:40:00,97.07,97.24,97.01,97.2,31891.0,97.07,97.24,97.01,97.2,31891.0
2020-07-22 15:50:00,97.19,97.28,97.02,97.1,98561.0,97.19,97.28,97.02,97.1,98561.0
2020-07-23 09:30:00,96.98,97.21,96.37,96.63,26695.0,96.98,97.21,96.37,96.63,26695.0
2020-07-23 09:40:00,96.54,96.96,96.54,96.71,25756.0,96.54,96.96,96.54,96.71,25756.0
2020-07-23 09:50:00,96.7,96.71,96.49,96.54,40651.0,96.7,96.71,96.49,96.54,40651.0
2020-07-23 10:00:00,96.52,96.57,96.24,96.31,43676.0,96.52,96.57,96.24,96.31,43676.0
2020-07-23 10:10:00,96.34,96.34,95.99,96.06,79524.0,96.34,96.34,95.99,96.06,79524.0
2020-07-23 10:20:00,96.07,96.3,95.93,96.18,18028.0,96.07,96.3,95.93,96.18,18028.0
2020-07-23 10:30:00,96.18,96.53,96.15,96.44,11700.0,96.18,96.53,96.15,96.44,11700.0
2020-07-23 10:40:00,96.47,96.55,96.36,96.52,13165.0,96.47,96.55,96.36,96.52,13165.0
2020-07-23 10:50:00,96.54,96.62,96.36,96.39,11771.0,96.54,96.62,96.36,96.39,11771.0
2020-07-23 11:00:00,96.41,96.59,96.36,96.55,13858.0,96.41,96.59,96.36,96.55,13858.0
2020-07-23 11:10:00,96.56,96.71,96.48,96.66,7609.0,96.56,96.71,96.48,96.66,7609.0
2020-07-23 11:20:00,96.66,96.7,96.4,96.4,10354.0,96.66,96.7,96.4,96.4,10354.0
2020-07-23 11:30:00,96.4,96.71,96.37,96.7,6360.0,96.4,96.71,96.37,96.7,6360.0
2020-07-23 11:40:00,96.67,97.2,96.6,97.14,144326.0,96.67,97.2,96.6,97.14,144326.0
2020-07-23 11:50:00,97.07,97.22,97.01,97.2,50096.0,97.07,97.22,97.01,97.2,50096.0
2020-07-23 12:00:00,97.18,97.21,96.92,96.92,20960.0,97.18,97.21,96.92,96.92,20960.0
2020-07-23 12:10:00,96.94,97.11,96.92,97.06,14413.0,96.94,97.11,96.92,97.06,14413.0
2020-07-23 12:20:00,97.06,97.1,96.9,97.02,19456.0,97.06,97.1,96.9,97.02,19456.0
2020-07-23 12:30:00,97.05,97.15,96.95,96.96,63319.0,97.05,97.15,96.95,96.96,63319.0
2020-07-23 12:40:00,96.97,97.27,96.96,97.14,13201.0,96.97,97.27,96.96,97.14,13201.0
2020-07-23 12:50:00,97.13,97.27,97.06,97.06,14904.0,97.13,97.27,97.06,97.06,14904.0
2020-07-23 13:00:00,97.1,97.22,97.1,97.2,9009.0,97.1,97.22,97.1,97.2,9009.0
2020-07-23 13:10:00,97.19,97.24,97.05,97.12,11985.0,97.19,97.24,97.05,97.12,11985.0
2020-07-23 13:20:00,97.07,97.1,96.81,97.06,27499.0,97.07,97.1,96.81,97.06,27499.0
2020-07-23 13:30:00,97.03,97.14,96.91,96.98,19982.0,97.03,97.14,96.91,96.98,19982.0
2020-07-23 13:40:00,96.98,96.98,96.51,96.52,11334.0,96.98,96.98,96.51,96.52,11334.0
2020-07-23 13:50:00,96.51,96.56,96.29,96.53,31124.0,96.51,96.56,96.29,96.53,31124.0
2020-07-23 14:00:00,96.53,96.66,96.4,96.54,38573.0,96.53,96.66,96.4,96.54,38573.0
2020-07-23 14:10:00,96.51,96.56,96.4,96.56,48414.0,96.51,96.56,96.4,96.56,48414.0
2020-07-23 14:20:00,96.51,96.67,96.45,96.46,25546.0,96.51,96.67,96.45,96.46,25546.0
2020-07-23 14:30:00,96.44,96.61,96.2,96.23,23324.0,96.44,96.61,96.2,96.23,23324.0
2020-07-23 14:40:00,96.21,96.49,96.2,96.48,16924.0,96.21,96.49,96.2,96.48,16924.0
2020-07-23 14:50:00,96.48,96.59,96.4,96.41,13044.0,96.48,96.59,96.4,96.41,13044.0
2020-07-23 15:00:00,96.4,96.46,96.12,96.14,18356.0,96.4,96.46,96.12,96.14,18356.0
2020-07-23 15:10:00,96.13,96.5,96.12,96.4,18738.0,96.13,96.5,96.12,96.4,18738.0
2020-07-23 15:20:00,96.4,96.43,95.97,96.29,45028.0,96.4,96.43,95.97,96.29,45028.0
2020-07-23 15:30:00,96.28,96.47,96.06,96.43,32158.0,96.28,96.47,96.06,96.43,32158.0
2020-07-23 15:40:00,96.37,96.45,96.3,96.3,34620.0,96.37,96.45,96.3,96.3,34620.0
2020-07-23 15:50:00,96.31,96.37,96.0,96.31,102948.0,96.31,96.37,96.0,96.31,102948.0
2020-07-24 09:30:00,96.41,96.81,95.75,96.62,34704.0,96.41,96.81,95.75,96.62,34704.0
2020-07-24 09:40:00,96.61,97.25,96.47,96.87,17788.0,96.61,97.25,96.47,96.87,17788.0
2020-07-24 09:50:00,96.91,96.93,96.46,96.46,11050.0,96.91,96.93,96.46,96.46,11050.0
2020-07-24 10:00:00,96.47,96.65,96.31,96.55,6545.0,96.47,96.65,96.31,96.55,6545.0
2020-07-24 10:10:00,96.6,96.66,96.47,96.6,9138.0,96.6,96.66,96.47,96.6,9138.0
2020-07-24 10:20:00,96.58,96.58,96.39,96.4,17520.0,96.58,96.58,96.39,96.4,17520.0
2020-07-24 10:30:00,96.39,96.42,96.0,96.16,13469.0,96.39,96.42,96.0,96.16,13469.0
2020-07-24 10:40:00,96.17,96.44,96.13,96.34,14952.0,96.17,96.44,96.13,96.34,14952.0
2020-07-24 10:50:00,96.35,96.52,96.29,96.41,18474.0,96.35,96.52,96.29,96.41,18474.0
2020-07-24 11:00:00,96.4,96.93,96.31,96.88,37488.0,96.4,96.93,96.31,96.88,37488.0
2020-07-24 11:10:00,96.86,96.87,96.62,96.63,6258.0,96.86,96.87,96.62,96.63,6258.0
2020-07-24 11:20:00,96.64,96.68,96.51,96.63,7372.0,96.64,96.68,96.51,96.63,7372.0
2020-07-24 11:30:00,96.6,96.76,96.56,96.67,10669.0,96.6,96.76,96.56,96.67,10669.0
2020-07-24 11:40:00,96.67,96.78,96.61,96.61,9506.0,96.67,96.78,96.61,96.61,9506.0
2020-07-24 11:50:00,96.62,96.7,96.53,96.7,10032.0,96.62,96.7,96.53,96.7,10032.0
2020-07-24 12:00:00,96.67,96.68,96.39,96.5,12857.0,96.67,96.68,96.39,96.5,12857.0
2020-07-24 12:10:00,96.48,96.55,96.38,96.4,11356.0,96.48,96.55,96.38,96.4,11356.0
2020-07-24 12:20:00,96.42,96.64,96.42,96.57,11771.0,96.42,96.64,96.42,96.57,11771.0
2020-07-24 12:30:00,96.55,96.73,96.51,96.66,12692.0,96.55,96.73,96.51,96.66,12692.0
2020-07-24 12:40:00,96.64,96.66,96.43,96.45,8760.0,96.64,96.66,96.43,96.45,8760.0
2020-07-24 12:50:00,96.44,96.57,96.41,96.49,9882.0,96.44,96.57,96.41,96.49,9882.0
2020-07-24 13:00:00,96.47,96.48,96.14,96.14,15522.0,96.47,96.48,96.14,96.14,15522.0
2020-07-24 13:10:00,96.12,96.18,95.97,96.0,11689.0,96.12,96.18,95.97,96.0,11689.0
2020-07-24 13:20:00,96.01,96.04,95.85,95.92,11972.0,96.01,96.04,95.85,95.92,11972.0
2020-07-24 13:30:00,95.92,95.92,95.58,95.6,34841.0,95.92,95.92,95.58,95.6,34841.0
2020-07-24 13:40:00,95.67,95.74,95.54,95.66,13171.0,95.67,95.74,95.54,95.66,13171.0
2020-07-24 13:50:00,95.67,95.76,95.58,95.59,10736.0,95.67,95.76,95.58,95.59,10736.0
2020-07-24 14:00:00,95.62,95.67,95.45,95.58,15275.0,95.62,95.67,95.45,95.58,15275.0
2020-07-24 14:10:00,95.6,95.6,95.34,95.41,8093.0,95.6,95.6,95.34,95.41,8093.0
2020-07-24 14:20:00,95.41,95.55,95.36,95.48,10439.0,95.41,95.55,95.36,95.48,10439.0
2020-07-24 14:30:00,95.49,95.54,95.38,95.54,9127.0,95.49,95.54,95.38,95.54,9127.0
2020-07-24 14:40:00,95.52,95.52,95.42,95.47,12116.0,95.52,95.52,95.42,95.47,12116.0
2020-07-24 14:50:00,95.47,95.53,95.4,95.44,19519.0,95.47,95.53,95.4,95.44,19519.0
2020-07-24 15:00:00,95.43,95.64,95.43,95.53,14041.0,95.43,95.64,95.43,95.53,14041.0
2020-07-24 15:10:00,95.52,95.6,95.43,95.46,29924.0,95.52,95.6,95.43,95.46,29924.0
2020-07-24 15:20:00,95.47,95.57,95.41,95.46,130994.0,95.47,95.57,95.41,95.46,130994.0
2020-07-24 15:30:00,95.44,95.6,95.41,95.6,34174.0,95.44,95.6,95.41,95.6,34174.0
2020-07-24 15:40:00,95.61,95.66,95.48,95.63,29809.0,95.61,95.66,95.48,95.63,29809.0
2020-07-24 15:50:00,95.62,95.7,95.53,95.63,82495.0,95.62,95.7,95.53,95.63,82495.0
2020-07-27 09:30:00,95.98,95.99,94.82,94.98,37529.0,95.98,95.99,94.82,94.98,37529.0
2020-07-27 09:40:00,94.98,95.15,94.5,94.54,27200.0,94.98,95.15,94.5,94.54,27200.0
2020-07-27 09:50:00,94.52,94.85,94.49,94.82,26386.0,94.52,94.85,94.49,94.82,26386.0
2020-07-27 10:00:00,94.81,94.85,94.38,94.54,18926.0,94.81,94.85,94.38,94.54,18926.0
2020-07-27 10:10:00,94.6,94.83,94.53,94.74,16271.0,94.6,94.83,94.53,94.74,16271.0
2020-07-27 10:20:00,94.76,94.84,94.45,94.45,20196.0,94.76,94.84,94.45,94.45,20196.0
2020-07-27 10:30:00,94.44,94.47,94.21,94.21,15105.0,94.44,94.47,94.21,94.21,15105.0
2020-07-27 10:40:00,94.22,94.4,94.08,94.34,27573.0,94.22,94.4,94.08,94.34,27573.0
2020-07-27 10:50:00,94.32,95.27,94.25,95.25,93436.0,94.32,95.27,94.25,95.25,93436.0
2020-07-27 11:00:00,95.22,95.45,95.03,95.07,48699.0,95.22,95.45,95.03,95.07,48699.0
2020-07-27 11:10:00,95.03,95.11,94.83,95.11,21850.0,95.03,95.11,94.83,95.11,21850.0
2020-07-27 11:20:00,95.11,95.16,94.83,95.12,34158.0,95.11,95.16,94.83,95.12,34158.0
2020-07-27 11:30:00,95.17,95.36,95.1,95.24,10124.0,95.17,95.36,95.1,95.24,10124.0
2020-07-27 11:40:00,95.29,95.4,95.25,95.29,11031.0,95.29,95.4,95.25,95.29,11031.0
2020-07-27 11:50:00,95.28,95.37,95.15,95.15,9226.0,95.28,95.37,95.15,95.15,9226.0
2020-07-27 12:00:00,95.16,95.3,95.16,95.3,8386.0,95.16,95.3,95.16,95.3,8386.0
2020-07-27 12:10:00,95.37,95.41,95.11,95.23,12440.0,95.37,95.41,95.11,95.23,12440.0
2020-07-27 12:20:00,95.25,95.45,95.25,95.32,13233.0,95.25,95.45,95.25,95.32,13233.0
2020-07-27 12:30:00,95.32,95.57,95.32,95.55,5356.0,95.32,95.57,95.32,95.55,5356.0
2020-07-27 12:40:00,95.57,95.66,95.42,95.42,10222.0,95.57,95.66,95.42,95.42,10222.0
2020-07-27 12:50:00,95.42,95.49,95.36,95.45,6469.0,95.42,95.49,95.36,95.45,6469.0
2020-07-27 13:00:00,95.43,95.43,95.15,95.23,6611.0,95.43,95.43,95.15,95.23,6611.0
2020-07-27 13:10:00,95.25,95.25,95.07,95.16,5932.0,95.25,95.25,95.07,95.16,5932.0
2020-07-27 13:20:00,95.12,95.25,95.1,95.19,14336.0,95.12,95.25,95.1,95.19,14336.0
2020-07-27 13:30:00,95.18,95.23,95.09,95.1,8229.0,95.18,95.23,95.09,95.1,8229.0
2020-07-27 13:40:00,95.11,95.15,95.04,95.11,7857.0,95.11,95.15,95.04,95.11,7857.0
2020-07-27 13:50:00,95.1,95.23,95.06,95.09,7811.0,95.1,95.23,95.06,95.09,7811.0
2020-07-27 14:00:00,95.11,95.25,95.1,95.24,9048.0,95.11,95.25,95.1,95.24,9048.0
2020-07-27 14:10:00,95.25,95.42,95.11,95.14,15184.0,95.25,95.42,95.11,95.14,15184.0
2020-07-27 14:20:00,95.13,95.33,95.11,95.27,11135.0,95.13,95.33,95.11,95.27,11135.0
2020-07-27 14:30:00,95.29,95.29,94.99,95.0,13565.0,95.29,95.29,94.99,95.0,13565.0
2020-07-27 14:40:00,95.0,95.18,94.97,95.06,19895.0,95.0,95.18,94.97,95.06,19895.0
2020-07-27 14:50:00,95.06,95.09,94.88,95.01,11835.0,95.06,95.09,94.88,95.01,11835.0
2020-07-27 15:00:00,95.01,95.18,95.01,95.07,14841.0,95.01,95.18,95.01,95.07,14841.0
2020-07-27 15:10:00,95.07,95.2,95.06,95.09,18553.0,95.07,95.2,95.06,95.09,18553.0
2020-07-27 15:20:00,95.12,95.21,95.06,95.15,19490.0,95.12,95.21,95.06,95.15,19490.0
2020-07-27 15:30:00,95.15,95.27,95.12,95.17,24196.0,95.15,95.27,95.12,95.17,24196.0
2020-07-27 15:40:00,95.17,95.39,95.16,95.39,26160.0,95.17,95.39,95.16,95.39,26160.0
2020-07-27 15:50:00,95.39,95.48,95.32,95.41,102859.0,95.39,95.48,95.32,95.41,102859.0
2020-07-28 09:30:00,95.31,95.66,95.19,95.36,33152.0,95.31,95.66,95.19,95.36,33152.0
2020-07-28 09:40:00,95.37,95.49,95.06,95.15,9569.0,95.37,95.49,95.06,95.15,9569.0
2020-07-28 09:50:00,95.03,95.17,94.54,94.72,53424.0,95.03,95.17,94.54,94.72,53424.0
2020-07-28 10:00:00,94.71,95.1,94.61,95.07,28311.0,94.71,95.1,94.61,95.07,28311.0
2020-07-28 10:10:00,95.15,95.57,95.11,95.57,16211.0,95.15,95.57,95.11,95.57,16211.0
2020-07-28 10:20:00,95.59,95.75,95.55,95.7,21087.0,95.59,95.75,95.55,95.7,21087.0
2020-07-28 10:30:00,95.73,95.8,95.61,95.7,12964.0,95.73,95.8,95.61,95.7,12964.0
2020-07-28 10:40:00,95.74,95.79,95.61,95.76,8319.0,95.74,95.79,95.61,95.76,8319.0
2020-07-28 10:50:00,95.77,95.78,95.56,95.58,8494.0,95.77,95.78,95.56,95.58,8494.0
2020-07-28 11:00:00,95.58,95.65,95.37,95.49,12485.0,95.58,95.65,95.37,95.49,12485.0
2020-07-28 11:10:00,95.45,95.82,95.45,95.8,9076.0,95.45,95.82,95.45,95.8,9076.0
2020-07-28 11:20:00,95.85,95.85,95.67,95.74,6173.0,95.85,95.85,95.67,95.74,6173.0
2020-07-28 11:30:00,95.75,95.84,95.63,95.83,7729.0,95.75,95.84,95.63,95.83,7729.0
2020-07-28 11:40:00,95.81,95.9,95.67,95.71,9326.0,95.81,95.9,95.67,95.71,9326.0
2020-07-28 11:50:00,95.68,95.69,95.48,95.49,5723.0,95.68,95.69,95.48,95.49,5723.0
2020-07-28 12:00:00,95.49,95.52,95.27,95.35,9889.0,95.49,95.52,95.27,95.35,9889.0
2020-07-28 12:10:00,95.34,95.49,95.25,95.36,16563.0,95.34,95.49,95.25,95.36,16563.0
2020-07-28 12:20:00,95.38,95.58,95.37,95.43,15770.0,95.38,95.58,95.37,95.43,15770.0
2020-07-28 12:30:00,95.42,95.44,95.28,95.44,11763.0,95.42,95.44,95.28,95.44,11763.0
2020-07-28 12:40:00,95.44,95.5,95.42,95.48,8571.0,95.44,95.5,95.42,95.48,8571.0
2020-07-28 12:50:00,95.49,95.6,95.49,95.55,5029.0,95.49,95.6,95.49,95.55,5029.0
2020-07-28 13:00:00,95.55,95.61,95.4,95.5,9967.0,95.55,95.61,95.4,95.5,9967.0
2020-07-28 13:10:00,95.48,95.5,95.31,95.45,6170.0,95.48,95.5,95.31,95.45,6170.0
2020-07-28 13:20:00,95.46,95.63,95.45,95.59,4203.0,95.46,95.63,95.45,95.59,4203.0
2020-07-28 13:30:00,95.57,95.58,95.49,95.55,7850.0,95.57,95.58,95.49,95.55,7850.0
2020-07-28 13:40:00,95.5,95.57,95.45,95.51,5018.0,95.5,95.57,95.45,95.51,5018.0
2020-07-28 13:50:00,95.55,95.55,95.41,95.47,11606.0,95.55,95.55,95.41,95.47,11606.0
2020-07-28 14:00:00,95.49,95.6,95.45,95.59,14009.0,95.49,95.6,95.45,95.59,14009.0
2020-07-28 14:10:00,95.58,95.61,95.42,95.46,4283.0,95.58,95.61,95.42,95.46,4283.0
2020-07-28 14:20:00,95.46,95.55,95.44,95.45,4025.0,95.46,95.55,95.44,95.45,4025.0
2020-07-28 14:30:00,95.46,95.52,95.39,95.52,5980.0,95.46,95.52,95.39,95.52,5980.0
2020-07-28 14:40:00,95.48,95.49,95.35,95.37,21967.0,95.48,95.49,95.35,95.37,21967.0
2020-07-28 14:50:00,95.4,95.49,95.35,95.4,14753.0,95.4,95.49,95.35,95.4,14753.0
2020-07-28 15:00:00,95.41,95.47,95.36,95.42,12788.0,95.41,95.47,95.36,95.42,12788.0
2020-07-28 15:10:00,95.44,95.48,95.38,95.47,19998.0,95.44,95.48,95.38,95.47,19998.0
2020-07-28 15:20:00,95.48,95.55,95.38,95.42,12384.0,95.48,95.55,95.38,95.42,12384.0
2020-07-28 15:30:00,95.42,95.55,95.36,95.45,58182.0,95.42,95.55,95.36,95.45,58182.0
2020-07-28 15:40:00,95.45,95.48,95.36,95.45,44836.0,95.45,95.48,95.36,95.45,44836.0
2020-07-28 15:50:00,95.45,95.65,95.16,95.64,350658.0,95.45,95.65,95.16,95.64,350658.0
2020-07-29 09:30:00,95.87,96.31,95.63,96.08,34223.0,95.87,96.31,95.63,96.08,34223.0
2020-07-29 09:40:00,96.09,96.54,95.76,95.76,27961.0,96.09,96.54,95.76,95.76,27961.0
2020-07-29 09:50:00,95.77,96.41,95.67,96.35,43956.0,95.77,96.41,95.67,96.35,43956.0
2020-07-29 10:00:00,96.21,96.42,96.16,96.4,26294.0,96.21,96.42,96.16,96.4,26294.0
2020-07-29 10:10:00,96.36,96.59,96.27,96.4,16577.0,96.36,96.59,96.27,96.4,16577.0
2020-07-29 10:20:00,96.39,96.52,96.22,96.22,16302.0,96.39,96.52,96.22,96.22,16302.0
2020-07-29 10:30:00,96.22,96.26,95.78,95.87,17773.0,96.22,96.26,95.78,95.87,17773.0
2020-07-29 10:40:00,95.86,95.9,95.73,95.84,16291.0,95.86,95.9,95.73,95.84,16291.0
2020-07-29 10:50:00,95.79,95.94,95.74,95.91,26328.0,95.79,95.94,95.74,95.91,26328.0
2020-07-29 11:00:00,95.94,96.0,95.45,95.72,26771.0,95.94,96.0,95.45,95.72,26771.0
2020-07-29 11:10:00,95.72,95.94,95.72,95.79,17419.0,95.72,95.94,95.72,95.79,17419.0
2020-07-29 11:20:00,95.79,95.86,95.75,95.8,8263.0,95.79,95.86,95.75,95.8,8263.0
2020-07-29 11:30:00,95.77,95.88,95.7,95.75,8518.0,95.77,95.88,95.7,95.75,8518.0
2020-07-29 11:40:00,95.74,95.83,95.7,95.74,13069.0,95.74,95.83,95.7,95.74,13069.0
2020-07-29 11:50:00,95.73,95.89,95.71,95.87,8433.0,95.73,95.89,95.71,95.87,8433.0
2020-07-29 12:00:00,95.86,95.88,95.73,95.73,10417.0,95.86,95.88,95.73,95.73,10417.0
2020-07-29 12:10:00,95.72,95.79,95.49,95.64,106584.0,95.72,95.79,95.49,95.64,106584.0
2020-07-29 12:20:00,95.63,95.89,95.62,95.84,6986.0,95.63,95.89,95.62,95.84,6986.0
2020-07-29 12:30:00,95.84,95.91,95.73,95.76,6688.0,95.84,95.91,95.73,95.76,6688.0
2020-07-29 12:40:00,95.77,95.84,95.66,95.73,39722.0,95.77,95.84,95.66,95.73,39722.0
2020-07-29 12:50:00,95.67,95.7,95.32,95.33,16687.0,95.67,95.7,95.32,95.33,16687.0
2020-07-29 13:00:00,95.35,95.38,95.22,95.3,14824.0,95.35,95.38,95.22,95.3,14824.0
2020-07-29 13:10:00,95.34,95.34,95.14,95.21,5679.0,95.34,95.34,95.14,95.21,5679.0
2020-07-29 13:20:00,95.21,95.5,95.21,95.5,6775.0,95.21,95.5,95.21,95.5,6775.0
2020-07-29 13:30:00,95.48,95.51,95.11,95.13,12136.0,95.48,95.51,95.11,95.13,12136.0
2020-07-29 13:40:00,95.11,95.12,94.97,95.12,14260.0,95.11,95.12,94.97,95.12,14260.0
2020-07-29 13:50:00,95.14,95.28,94.9,94.99,11076.0,95.14,95.28,94.9,94.99,11076.0
2020-07-29 14:00:00,94.96,95.12,94.77,94.88,10352.0,94.96,95.12,94.77,94.88,10352.0
2020-07-29 14:10:00,94.86,94.93,94.75,94.92,14891.0,94.86,94.93,94.75,94.92,14891.0
2020-07-29 14:20:00,94.93,95.2,94.84,95.11,100513.0,94.93,95.2,94.84,95.11,100513.0
2020-07-29 14:30:00,95.11,95.24,94.93,94.98,49698.0,95.11,95.24,94.93,94.98,49698.0
2020-07-29 14:40:00,94.96,95.18,94.94,95.16,34416.0,94.96,95.18,94.94,95.16,34416.0
2020-07-29 14:50:00,95.13,95.18,94.99,95.0,21786.0,95.13,95.18,94.99,95.0,21786.0
2020-07-29 15:00:00,95.02,95.08,94.96,95.01,21416.0,95.02,95.08,94.96,95.01,21416.0
2020-07-29 15:10:00,95.0,95.11,94.98,95.08,20740.0,95.0,95.11,94.98,95.08,20740.0
2020-07-29 15:20:00,95.1,95.21,95.03,95.07,26552.0,95.1,95.21,95.03,95.07,26552.0
2020-07-29 15:30:00,95.08,95.28,95.04,95.13,39561.0,95.08,95.28,95.04,95.13,39561.0
2020-07-29 15:40:00,95.13,95.29,95.08,95.29,64302.0,95.13,95.29,95.08,95.29,64302.0
2020-07-29 15:50:00,95.3,95.3,94.87,95.02,110101.0,95.3,95.3,94.87,95.02,110101.0
2020-07-30 09:30:00,94.2,94.63,94.0,94.63,31430.0,94.2,94.63,94.0,94.63,31430.0
2020-07-30 09:40:00,94.63,94.9,94.39,94.67,24575.0,94.63,94.9,94.39,94.67,24575.0
2020-07-30 09:50:00,94.62,94.96,94.44,94.77,63439.0,94.62,94.96,94.44,94.77,63439.0
2020-07-30 10:00:00,94.69,95.04,94.57,94.88,41618.0,94.69,95.04,94.57,94.88,41618.0
2020-07-30 10:10:00,94.87,95.11,94.83,95.05,36505.0,94.87,95.11,94.83,95.05,36505.0
2020-07-30 10:20:00,95.0,95.1,94.51,94.71,111382.0,95.0,95.1,94.51,94.71,111382.0
2020-07-30 10:30:00,94.68,94.88,94.53,94.77,20749.0,94.68,94.88,94.53,94.77,20749.0
2020-07-30 10:40:00,94.77,94.77,94.5,94.5,26044.0,94.77,94.77,94.5,94.5,26044.0
2020-07-30 10:50:00,94.45,94.5,94.28,94.47,17375.0,94.45,94.5,94.28,94.47,17375.0
2020-07-30 11:00:00,94.47,94.71,94.4,94.62,14686.0,94.47,94.71,94.4,94.62,14686.0
2020-07-30 11:10:00,94.6,94.6,94.37,94.43,14463.0,94.6,94.6,94.37,94.43,14463.0
2020-07-30 11:20:00,94.49,94.59,94.38,94.52,14528.0,94.49,94.59,94.38,94.52,14528.0
2020-07-30 11:30:00,94.47,94.56,94.34,94.45,11575.0,94.47,94.56,94.34,94.45,11575.0
2020-07-30 11:40:00,94.44,94.51,94.38,94.48,13729.0,94.44,94.51,94.38,94.48,13729.0
2020-07-30 11:50:00,94.49,94.65,94.4,94.65,13100.0,94.49,94.65,94.4,94.65,13100.0
2020-07-30 12:00:00,94.69,94.69,94.38,94.38,11185.0,94.69,94.69,94.38,94.38,11185.0
2020-07-30 12:10:00,94.38,94.86,94.36,94.86,12187.0,94.38,94.86,94.36,94.86,12187.0
2020-07-30 12:20:00,94.85,94.89,94.67,94.7,10321.0,94.85,94.89,94.67,94.7,10321.0
2020-07-30 12:30:00,94.73,94.81,94.61,94.61,9795.0,94.73,94.81,94.61,94.61,9795.0
2020-07-30 12:40:00,94.59,94.67,94.49,94.62,8789.0,94.59,94.67,94.49,94.62,8789.0
2020-07-30 12:50:00,94.59,94.74,94.5,94.69,13199.0,94.59,94.74,94.5,94.69,13199.0
2020-07-30 13:00:00,94.67,94.74,94.65,94.66,6981.0,94.67,94.74,94.65,94.66,6981.0
2020-07-30 13:10:00,94.66,94.68,94.54,94.59,8266.0,94.66,94.68,94.54,94.59,8266.0
2020-07-30 13:20:00,94.58,94.58,94.4,94.41,13576.0,94.58,94.58,94.4,94.41,13576.0
2020-07-30 13:30:00,94.41,94.42,94.09,94.09,21170.0,94.41,94.42,94.09,94.09,21170.0
2020-07-30 13:40:00,94.09,94.31,94.09,94.21,15628.0,94.09,94.31,94.09,94.21,15628.0
2020-07-30 13:50:00,94.23,94.43,94.23,94.39,17074.0,94.23,94.43,94.23,94.39,17074.0
2020-07-30 14:00:00,94.36,94.52,94.35,94.41,17008.0,94.36,94.52,94.35,94.41,17008.0
2020-07-30 14:10:00,94.42,94.52,94.33,94.46,26137.0,94.42,94.52,94.33,94.46,26137.0
2020-07-30 14:20:00,94.46,94.52,94.38,94.4,25441.0,94.46,94.52,94.38,94.4,25441.0
2020-07-30 14:30:00,94.41,94.55,94.38,94.51,23678.0,94.41,94.55,94.38,94.51,23678.0
2020-07-30 14:40:00,94.5,94.51,94.36,94.41,24756.0,94.5,94.51,94.36,94.41,24756.0
2020-07-30 14:50:00,94.42,94.43,94.21,94.27,35605.0,94.42,94.43,94.21,94.27,35605.0
2020-07-30 15:00:00,94.26,94.37,94.21,94.26,25400.0,94.26,94.37,94.21,94.26,25400.0
2020-07-30 15:10:00,94.24,94.32,94.22,94.32,31334.0,94.24,94.32,94.22,94.32,31334.0
2020-07-30 15:20:00,94.3,94.32,94.07,94.16,70303.0,94.3,94.32,94.07,94.16,70303.0
2020-07-30 15:30:00,94.15,94.25,94.12,94.17,52002.0,94.15,94.25,94.12,94.17,52002.0
2020-07-30 15:40:00,94.17,94.37,94.17,94.29,55321.0,94.17,94.37,94.17,94.29,55321.0
2020-07-30 15:50:00,94.3,94.32,93.79,93.95,177131.0,94.3,94.32,93.79,93.95,177131.0
2020-07-31 09:30:00,93.71,93.71,92.78,92.88,36971.0,93.71,93.71,92.78,92.88,36971.0
2020-07-31 09:40:00,92.82,92.84,92.23,92.4,28029.0,92.82,92.84,92.23,92.4,28029.0
2020-07-31 09:50:00,92.43,92.78,92.32,92.78,44611.0,92.43,92.78,92.32,92.78,44611.0
2020-07-31 10:00:00,92.79,92.94,92.72,92.83,16093.0,92.79,92.94,92.72,92.83,16093.0
2020-07-31 10:10:00,92.84,92.86,92.61,92.62,15926.0,92.84,92.86,92.61,92.62,15926.0
2020-07-31 10:20:00,92.58,92.77,92.52,92.74,15539.0,92.58,92.77,92.52,92.74,15539.0
2020-07-31 10:30:00,92.71,92.99,92.71,92.98,11478.0,92.71,92.99,92.71,92.98,11478.0
2020-07-31 10:40:00,92.95,92.95,92.75,92.92,13438.0,92.95,92.95,92.75,92.92,13438.0
2020-07-31 10:50:00,92.86,92.93,92.7,92.78,26864.0,92.86,92.93,92.7,92.78,26864.0
2020-07-31 11:00:00,92.75,92.96,92.73,92.82,13242.0,92.75,92.96,92.73,92.82,13242.0
2020-07-31 11:10:00,92.81,92.92,92.78,92.88,8223.0,92.81,92.92,92.78,92.88,8223.0
2020-07-31 11:20:00,92.91,92.91,92.76,92.8,8808.0,92.91,92.91,92.76,92.8,8808.0
2020-07-31 11:30:00,92.79,92.82,92.51,92.63,9532.0,92.79,92.82,92.51,92.63,9532.0
2020-07-31 11:40:00,92.65,92.77,92.57,92.61,9480.0,92.65,92.77,92.57,92.61,9480.0
2020-07-31 11:50:00,92.62,92.63,92.42,92.51,13671.0,92.62,92.63,92.42,92.51,13671.0
2020-07-31 12:00:00,92.53,92.56,92.43,92.52,31114.0,92.53,92.56,92.43,92.52,31114.0
2020-07-31 12:10:00,92.52,92.82,92.52,92.82,42501.0,92.52,92.82,92.52,92.82,42501.0
2020-07-31 12:20:00,92.81,93.13,92.8,93.06,34647.0,92.81,93.13,92.8,93.06,34647.0
2020-07-31 12:30:00,93.05,93.14,92.79,92.8,24636.0,93.05,93.14,92.79,92.8,24636.0
2020-07-31 12:40:00,92.83,92.95,92.74,92.77,24622.0,92.83,92.95,92.74,92.77,24622.0
2020-07-31 12:50:00,92.76,92.83,92.69,92.74,76127.0,92.76,92.83,92.69,92.74,76127.0
2020-07-31 13:00:00,92.73,92.8,92.71,92.78,20152.0,92.73,92.8,92.71,92.78,20152.0
2020-07-31 13:10:00,92.76,92.79,92.64,92.71,66170.0,92.76,92.79,92.64,92.71,66170.0
2020-07-31 13:20:00,92.73,92.82,92.72,92.8,38222.0,92.73,92.82,92.72,92.8,38222.0
2020-07-31 13:30:00,92.79,92.96,92.75,92.96,16356.0,92.79,92.96,92.75,92.96,16356.0
2020-07-31 13:40:00,92.96,93.1,92.94,92.98,17553.0,92.96,93.1,92.94,92.98,17553.0
2020-07-31 13:50:00,92.98,93.09,92.84,92.87,21698.0,92.98,93.09,92.84,92.87,21698.0
2020-07-31 14:00:00,92.85,92.98,92.75,92.75,26120.0,92.85,92.98,92.75,92.75,26120.0
2020-07-31 14:10:00,92.75,92.82,92.75,92.77,36255.0,92.75,92.82,92.75,92.77,36255.0
2020-07-31 14:20:00,92.78,92.91,92.77,92.85,16570.0,92.78,92.91,92.77,92.85,16570.0
2020-07-31 14:30:00,92.83,92.92,92.8,92.88,18173.0,92.83,92.92,92.8,92.88,18173.0
2020-07-31 14:40:00,92.89,93.02,92.87,92.88,15760.0,92.89,93.02,92.87,92.88,15760.0
2020-07-31 14:50:00,92.88,93.08,92.86,93.07,18843.0,92.88,93.08,92.86,93.07,18843.0
2020-07-31 15:00:00,93.05,93.42,93.05,93.32,24396.0,93.05,93.42,93.05,93.32,24396.0
2020-07-31 15:10:00,93.32,93.38,93.17,93.21,23406.0,93.32,93.38,93.17,93.21,23406.0
2020-07-31 15:20:00,93.22,93.38,93.22,93.32,18695.0,93.22,93.38,93.22,93.32,18695.0
2020-07-31 15:30:00,93.33,93.5,93.33,93.39,33346.0,93.33,93.5,93.33,93.39,33346.0
2020-07-31 15:40:00,93.39,93.6,93.35,93.43,56624.0,93.39,93.6,93.35,93.43,56624.0
2020-07-31 15:50:00,93.42,93.54,93.27,93.35,203966.0,93.42,93.54,93.27,93.35,203966.0
2020-08-03 09:30:00,94.01,94.1,93.4,93.41,37913.0,94.01,94.1,93.4,93.41,37913.0
2020-08-03 09:40:00,93.38,93.49,92.74,92.81,26983.0,93.38,93.49,92.74,92.81,26983.0
2020-08-03 09:50:00,92.85,93.28,92.85,93.28,26741.0,92.85,93.28,92.85,93.28,26741.0
2020-08-03 10:00:00,93.3,93.69,93.3,93.62,25892.0,93.3,93.69,93.3,93.62,25892.0
2020-08-03 10:10:00,93.6,93.76,93.5,93.55,16574.0,93.6,93.76,93.5,93.55,16574.0
2020-08-03 10:20:00,93.56,93.59,93.17,93.19,15303.0,93.56,93.59,93.17,93.19,15303.0
2020-08-03 10:30:00,93.14,93.26,92.91,93.06,25222.0,93.14,93.26,92.91,93.06,25222.0
2020-08-03 10:40:00,93.06,93.16,92.85,92.88,21374.0,93.06,93.16,92.85,92.88,21374.0
2020-08-03 10:50:00,92.86,92.99,92.82,92.9,18292.0,92.86,92.99,92.82,92.9,18292.0
2020-08-03 11:00:00,92.91,93.34,92.89,93.15,28905.0,92.91,93.34,92.89,93.15,28905.0
2020-08-03 11:10:00,93.14,93.35,93.03,93.28,19597.0,93.14,93.35,93.03,93.28,19597.0
2020-08-03 11:20:00,93.28,93.3,93.14,93.18,16578.0,93.28,93.3,93.14,93.18,16578.0
2020-08-03 11:30:00,93.22,93.35,93.22,93.32,10492.0,93.22,93.35,93.22,93.32,10492.0
2020-08-03 11:40:00,93.32,93.56,93.26,93.56,22570.0,93.32,93.56,93.26,93.56,22570.0
2020-08-03 11:50:00,93.56,93.72,93.48,93.72,18753.0,93.56,93.72,93.48,93.72,18753.0
2020-08-03 12:00:00,93.69,93.84,93.53,93.84,25430.0,93.69,93.84,93.53,93.84,25430.0
2020-08-03 12:10:00,93.84,93.89,93.75,93.88,19150.0,93.84,93.89,93.75,93.88,19150.0
2020-08-03 12:20:00,93.87,93.89,93.77,93.79,21729.0,93.87,93.89,93.77,93.79,21729.0
2020-08-03 12:30:00,93.8,93.97,93.78,93.87,30510.0,93.8,93.97,93.78,93.87,30510.0
2020-08-03 12:40:00,93.87,93.95,93.81,93.85,19653.0,93.87,93.95,93.81,93.85,19653.0
2020-08-03 12:50:00,93.85,93.88,93.7,93.88,28562.0,93.85,93.88,93.7,93.88,28562.0
2020-08-03 13:00:00,93.9,93.9,93.73,93.87,28021.0,93.9,93.9,93.73,93.87,28021.0
2020-08-03 13:10:00,93.87,93.96,93.84,93.84,11202.0,93.87,93.96,93.84,93.84,11202.0
2020-08-03 13:20:00,93.83,93.97,93.83,93.88,16978.0,93.83,93.97,93.83,93.88,16978.0
2020-08-03 13:30:00,93.89,94.23,93.8,94.23,45582.0,93.89,94.23,93.8,94.23,45582.0
2020-08-03 13:40:00,94.22,94.28,94.14,94.21,20142.0,94.22,94.28,94.14,94.21,20142.0
2020-08-03 13:50:00,94.21,94.23,94.01,94.01,10869.0,94.21,94.23,94.01,94.01,10869.0
2020-08-03 14:00:00,94.0,94.08,93.98,94.01,13132.0,94.0,94.08,93.98,94.01,13132.0
2020-08-03 14:10:00,94.02,94.4,94.01,94.35,24322.0,94.02,94.4,94.01,94.35,24322.0
2020-08-03 14:20:00,94.33,94.39,94.13,94.16,14214.0,94.33,94.39,94.13,94.16,14214.0
2020-08-03 14:30:00,94.18,94.29,94.13,94.26,16379.0,94.18,94.29,94.13,94.26,16379.0
2020-08-03 14:40:00,94.28,94.45,94.25,94.42,17920.0,94.28,94.45,94.25,94.42,17920.0
2020-08-03 14:50:00,94.42,94.52,94.42,94.45,28396.0,94.42,94.52,94.42,94.45,28396.0
2020-08-03 15:00:00,94.47,94.53,94.38,94.48,19718.0,94.47,94.53,94.38,94.48,19718.0
2020-08-03 15:10:00,94.48,94.63,94.42,94.44,19406.0,94.48,94.63,94.42,94.44,19406.0
2020-08-03 15:20:00,94.47,94.49,94.32,94.44,21273.0,94.47,94.49,94.32,94.44,21273.0
2020-08-03 15:30:00,94.43,94.49,94.2,94.29,48845.0,94.43,94.49,94.2,94.29,48845.0
2020-08-03 15:40:00,94.3,94.49,94.3,94.46,54252.0,94.3,94.49,94.3,94.46,54252.0
2020-08-03 15:50:00,94.46,94.55,94.4,94.52,174518.0,94.46,94.55,94.4,94.52,174518.0
2020-08-04 09:30:00,94.63,95.48,94.42,95.24,55276.0,94.63,95.48,94.42,95.24,55276.0
2020-08-04 09:40:00,95.18,95.52,94.89,95.17,44224.0,95.18,95.52,94.89,95.17,44224.0
2020-08-04 09:50:00,95.18,95.39,95.04,95.08,10012.0,95.18,95.39,95.04,95.08,10012.0
2020-08-04 10:00:00,95.06,95.5,95.01,95.38,83827.0,95.06,95.5,95.01,95.38,83827.0
2020-08-04 10:10:00,95.39,95.65,95.34,95.61,25358.0,95.39,95.65,95.34,95.61,25358.0
2020-08-04 10:20:00,95.63,95.63,95.3,95.34,48157.0,95.63,95.63,95.3,95.34,48157.0
2020-08-04 10:30:00,95.36,95.36,94.96,95.04,13678.0,95.36,95.36,94.96,95.04,13678.0
2020-08-04 10:40:00,95.03,95.14,94.94,95.03,20420.0,95.03,95.14,94.94,95.03,20420.0
2020-08-04 10:50:00,95.03,95.14,94.94,94.95,24686.0,95.03,95.14,94.94,94.95,24686.0
2020-08-04 11:00:00,94.95,95.46,94.89,95.37,45704.0,94.95,95.46,94.89,95.37,45704.0
2020-08-04 11:10:00,95.34,95.64,95.26,95.62,30264.0,95.34,95.64,95.26,95.62,30264.0
2020-08-04 11:20:00,95.63,95.7,95.48,95.68,23938.0,95.63,95.7,95.48,95.68,23938.0
2020-08-04 11:30:00,95.67,95.69,95.42,95.42,22414.0,95.67,95.69,95.42,95.42,22414.0
2020-08-04 11:40:00,95.45,95.55,95.45,95.51,13253.0,95.45,95.55,95.45,95.51,13253.0
2020-08-04 11:50:00,95.51,95.73,95.48,95.72,20306.0,95.51,95.73,95.48,95.72,20306.0
2020-08-04 12:00:00,95.71,95.71,95.42,95.48,17863.0,95.71,95.71,95.42,95.48,17863.0
2020-08-04 12:10:00,95.51,95.68,95.48,95.61,63851.0,95.51,95.68,95.48,95.61,63851.0
2020-08-04 12:20:00,95.6,96.05,95.6,96.05,38050.0,95.6,96.05,95.6,96.05,38050.0
2020-08-04 12:30:00,96.04,96.23,96.04,96.23,21507.0,96.04,96.23,96.04,96.23,21507.0
2020-08-04 12:40:00,96.22,96.24,95.69,95.72,28117.0,96.22,96.24,95.69,95.72,28117.0
2020-08-04 12:50:00,95.76,95.78,95.36,95.46,23735.0,95.76,95.78,95.36,95.46,23735.0
2020-08-04 13:00:00,95.45,95.46,95.28,95.37,15177.0,95.45,95.46,95.28,95.37,15177.0
2020-08-04 13:10:00,95.38,95.43,95.31,95.36,11953.0,95.38,95.43,95.31,95.36,11953.0
2020-08-04 13:20:00,95.33,95.36,95.2,95.22,11962.0,95.33,95.36,95.2,95.22,11962.0
2020-08-04 13:30:00,95.22,95.25,95.14,95.25,14322.0,95.22,95.25,95.14,95.25,14322.0
2020-08-04 13:40:00,95.24,95.39,95.23,95.29,23315.0,95.24,95.39,95.23,95.29,23315.0
2020-08-04 13:50:00,95.29,95.54,95.29,95.39,36855.0,95.29,95.54,95.29,95.39,36855.0
2020-08-04 14:00:00,95.39,95.48,95.31,95.47,12707.0,95.39,95.48,95.31,95.47,12707.0
2020-08-04 14:10:00,95.44,95.6,95.44,95.59,33246.0,95.44,95.6,95.44,95.59,33246.0
2020-08-04 14:20:00,95.6,95.63,95.35,95.4,28281.0,95.6,95.63,95.35,95.4,28281.0
2020-08-04 14:30:00,95.42,95.42,95.07,95.07,35971.0,95.42,95.42,95.07,95.07,35971.0
2020-08-04 14:40:00,95.06,95.17,95.0,95.11,15730.0,95.06,95.17,95.0,95.11,15730.0
2020-08-04 14:50:00,95.11,95.31,95.1,95.13,19703.0,95.11,95.31,95.1,95.13,19703.0
2020-08-04 15:00:00,95.15,95.24,95.11,95.15,14277.0,95.15,95.24,95.11,95.15,14277.0
2020-08-04 15:10:00,95.16,95.21,95.06,95.07,21974.0,95.16,95.21,95.06,95.07,21974.0
2020-08-04 15:20:00,95.08,95.44,95.07,95.3,53642.0,95.08,95.44,95.07,95.3,53642.0
2020-08-04 15:30:00,95.31,95.45,95.25,95.43,24619.0,95.31,95.45,95.25,95.43,24619.0
2020-08-04 15:40:00,95.42,95.72,95.41,95.65,50831.0,95.42,95.72,95.41,95.65,50831.0
2020-08-04 15:50:00,95.63,95.94,95.6,95.93,177610.0,95.63,95.94,95.6,95.93,177610.0
2020-08-05 09:30:00,96.32,97.11,96.09,96.93,25844.0,96.32,97.11,96.09,96.93,25844.0
2020-08-05 09:40:00,96.79,96.98,96.34,96.53,19964.0,96.79,96.98,96.34,96.53,19964.0
2020-08-05 09:50:00,96.61,96.61,96.23,96.26,17035.0,96.61,96.61,96.23,96.26,17035.0
2020-08-05 10:00:00,96.34,96.45,95.97,96.04,30148.0,96.34,96.45,95.97,96.04,30148.0
2020-08-05 10:10:00,96.01,96.09,95.78,95.94,8925.0,96.01,96.09,95.78,95.94,8925.0
2020-08-05 10:20:00,95.92,95.93,95.72,95.8,14163.0,95.92,95.93,95.72,95.8,14163.0
2020-08-05 10:30:00,95.82,95.83,95.6,95.63,11612.0,95.82,95.83,95.6,95.63,11612.0
2020-08-05 10:40:00,95.63,95.9,95.63,95.88,17567.0,95.63,95.9,95.63,95.88,17567.0
2020-08-05 10:50:00,95.9,95.94,95.74,95.78,13529.0,95.9,95.94,95.74,95.78,13529.0
2020-08-05 11:00:00,95.81,95.93,95.79,95.9,16286.0,95.81,95.93,95.79,95.9,16286.0
2020-08-05 11:10:00,95.88,95.88,95.64,95.74,13607.0,95.88,95.88,95.64,95.74,13607.0
2020-08-05 11:20:00,95.74,95.84,95.71,95.79,12739.0,95.74,95.84,95.71,95.79,12739.0
2020-08-05 11:30:00,95.78,95.78,95.69,95.69,8576.0,95.78,95.78,95.69,95.69,8576.0
2020-08-05 11:40:00,95.7,95.79,95.62,95.64,10073.0,95.7,95.79,95.62,95.64,10073.0
2020-08-05 11:50:00,95.65,95.72,95.62,95.64,15071.0,95.65,95.72,95.62,95.64,15071.0
2020-08-05 12:00:00,95.63,95.71,95.61,95.67,15424.0,95.63,95.71,95.61,95.67,15424.0
2020-08-05 12:10:00,95.65,95.81,95.58,95.65,15580.0,95.65,95.81,95.58,95.65,15580.0
2020-08-05 12:20:00,95.65,95.67,95.46,95.5,12023.0,95.65,95.67,95.46,95.5,12023.0
2020-08-05 12:30:00,95.48,95.56,95.46,95.51,7216.0,95.48,95.56,95.46,95.51,7216.0
2020-08-05 12:40:00,95.53,95.6,95.47,95.55,14326.0,95.53,95.6,95.47,95.55,14326.0
2020-08-05 12:50:00,95.58,95.64,95.51,95.53,7934.0,95.58,95.64,95.51,95.53,7934.0
2020-08-05 13:00:00,95.51,95.56,95.48,95.56,7239.0,95.51,95.56,95.48,95.56,7239.0
2020-08-05 13:10:00,95.54,95.68,95.49,95.59,9175.0,95.54,95.68,95.49,95.59,9175.0
2020-08-05 13:20:00,95.56,95.63,95.46,95.63,6812.0,95.56,95.63,95.46,95.63,6812.0
2020-08-05 13:30:00,95.59,95.65,95.56,95.58,8451.0,95.59,95.65,95.56,95.58,8451.0
2020-08-05 13:40:00,95.55,95.65,95.53,95.63,6722.0,95.55,95.65,95.53,95.63,6722.0
2020-08-05 13:50:00,95.62,95.73,95.6,95.7,7056.0,95.62,95.73,95.6,95.7,7056.0
2020-08-05 14:00:00,95.68,95.73,95.6,95.6,8720.0,95.68,95.73,95.6,95.6,8720.0
2020-08-05 14:10:00,95.6,95.69,95.51,95.63,14676.0,95.6,95.69,95.51,95.63,14676.0
2020-08-05 14:20:00,95.59,95.83,95.57,95.78,22157.0,95.59,95.83,95.57,95.78,22157.0
2020-08-05 14:30:00,95.76,95.8,95.6,95.68,27446.0,95.76,95.8,95.6,95.68,27446.0
2020-08-05 14:40:00,95.66,95.68,95.51,95.67,29974.0,95.66,95.68,95.51,95.67,29974.0
2020-08-05 14:50:00,95.69,95.73,95.6,95.67,10741.0,95.69,95.73,95.6,95.67,10741.0
2020-08-05 15:00:00,95.66,95.8,95.66,95.69,10455.0,95.66,95.8,95.66,95.69,10455.0
2020-08-05 15:10:00,95.67,95.7,95.59,95.62,13360.0,95.67,95.7,95.59,95.62,13360.0
2020-08-05 15:20:00,95.63,95.72,95.62,95.66,17454.0,95.63,95.72,95.62,95.66,17454.0
2020-08-05 15:30:00,95.67,95.79,95.67,95.72,13617.0,95.67,95.79,95.67,95.72,13617.0
2020-08-05 15:40:00,95.72,95.73,95.49,95.62,47509.0,95.72,95.73,95.49,95.62,47509.0
2020-08-05 15:50:00,95.6,95.91,95.44,95.78,93566.0,95.6,95.91,95.44,95.78,93566.0
2020-08-06 09:30:00,95.75,95.95,95.52,95.68,23223.0,95.75,95.95,95.52,95.68,23223.0
2020-08-06 09:40:00,95.57,95.77,95.54,95.63,64071.0,95.57,95.77,95.54,95.63,64071.0
2020-08-06 09:50:00,95.64,95.8,95.55,95.71,10482.0,95.64,95.8,95.55,95.71,10482.0
2020-08-06 10:00:00,95.63,95.75,95.28,95.4,20820.0,95.63,95.75,95.28,95.4,20820.0
2020-08-06 10:10:00,95.36,95.41,95.14,95.24,5733.0,95.36,95.41,95.14,95.24,5733.0
2020-08-06 10:20:00,95.25,95.55,95.23,95.44,10760.0,95.25,95.55,95.23,95.44,10760.0
2020-08-06 10:30:00,95.45,95.69,95.33,95.34,8056.0,95.45,95.69,95.33,95.34,8056.0
2020-08-06 10:40:00,95.33,95.57,95.16,95.52,33221.0,95.33,95.57,95.16,95.52,33221.0
2020-08-06 10:50:00,95.54,95.81,95.37,95.73,11990.0,95.54,95.81,95.37,95.73,11990.0
2020-08-06 11:00:00,95.75,95.81,95.5,95.56,11133.0,95.75,95.81,95.5,95.56,11133.0
2020-08-06 11:10:00,95.56,95.57,95.28,95.39,16876.0,95.56,95.57,95.28,95.39,16876.0
2020-08-06 11:20:00,95.41,95.56,95.39,95.55,34241.0,95.41,95.56,95.39,95.55,34241.0
2020-08-06 11:30:00,95.48,95.52,95.19,95.21,7507.0,95.48,95.52,95.19,95.21,7507.0
2020-08-06 11:40:00,95.21,95.24,95.12,95.19,13603.0,95.21,95.24,95.12,95.19,13603.0
2020-08-06 11:50:00,95.2,95.26,95.03,95.08,11182.0,95.2,95.26,95.03,95.08,11182.0
2020-08-06 12:00:00,95.06,95.13,94.87,95.02,13138.0,95.06,95.13,94.87,95.02,13138.0
2020-08-06 12:10:00,95.0,95.22,94.95,95.01,77145.0,95.0,95.22,94.95,95.01,77145.0
2020-08-06 12:20:00,95.0,95.16,94.88,94.92,14975.0,95.0,95.16,94.88,94.92,14975.0
2020-08-06 12:30:00,94.9,95.03,94.9,94.94,10675.0,94.9,95.03,94.9,94.94,10675.0
2020-08-06 12:40:00,94.95,95.05,94.93,94.94,8892.0,94.95,95.05,94.93,94.94,8892.0
2020-08-06 12:50:00,94.95,95.03,94.86,95.01,20874.0,94.95,95.03,94.86,95.01,20874.0
2020-08-06 13:00:00,95.01,95.14,94.97,95.11,13578.0,95.01,95.14,94.97,95.11,13578.0
2020-08-06 13:10:00,95.13,95.21,95.08,95.12,9682.0,95.13,95.21,95.08,95.12,9682.0
2020-08-06 13:20:00,95.14,95.33,95.11,95.22,10718.0,95.14,95.33,95.11,95.22,10718.0
2020-08-06 13:30:00,95.24,95.4,95.06,95.1,30114.0,95.24,95.4,95.06,95.1,30114.0
2020-08-06 13:40:00,95.12,95.19,95.08,95.15,8729.0,95.12,95.19,95.08,95.15,8729.0
2020-08-06 13:50:00,95.16,95.21,95.12,95.19,10430.0,95.16,95.21,95.12,95.19,10430.0
2020-08-06 14:00:00,95.21,95.38,95.19,95.35,27640.0,95.21,95.38,95.19,95.35,27640.0
2020-08-06 14:10:00,95.38,95.48,95.37,95.4,8185.0,95.38,95.48,95.37,95.4,8185.0
2020-08-06 14:20:00,95.4,95.49,95.39,95.47,8360.0,95.4,95.49,95.39,95.47,8360.0
2020-08-06 14:30:00,95.45,95.54,95.41,95.47,6494.0,95.45,95.54,95.41,95.47,6494.0
2020-08-06 14:40:00,95.47,95.53,95.45,95.49,4405.0,95.47,95.53,95.45,95.49,4405.0
2020-08-06 14:50:00,95.5,95.58,95.43,95.47,7473.0,95.5,95.58,95.43,95.47,7473.0
2020-08-06 15:00:00,95.48,95.49,95.31,95.32,15666.0,95.48,95.49,95.31,95.32,15666.0
2020-08-06 15:10:00,95.34,95.38,95.18,95.36,21024.0,95.34,95.38,95.18,95.36,21024.0
2020-08-06 15:20:00,95.37,95.37,95.25,95.36,15399.0,95.37,95.37,95.25,95.36,15399.0
2020-08-06 15:30:00,95.36,95.5,95.35,95.45,31079.0,95.36,95.5,95.35,95.45,31079.0
2020-08-06 15:40:00,95.46,95.54,95.4,95.49,21555.0,95.46,95.54,95.4,95.49,21555.0
2020-08-06 15:50:00,95.47,95.64,95.45,95.6,80787.0,95.47,95.64,95.45,95.6,80787.0
2020-08-07 09:30:00,96.17,96.44,95.64,96.1,50938.0,96.17,96.44,95.64,96.1,50938.0
2020-08-07 09:40:00,96.16,96.51,96.06,96.39,13187.0,96.16,96.51,96.06,96.39,13187.0
2020-08-07 09:50:00,96.45,96.7,96.23,96.49,82838.0,96.45,96.7,96.23,96.49,82838.0
2020-08-07 10:00:00,96.47,97.03,96.46,96.82,24936.0,96.47,97.03,96.46,96.82,24936.0
2020-08-07 10:10:00,96.85,96.94,96.68,96.7,15472.0,96.85,96.94,96.68,96.7,15472.0
2020-08-07 10:20:00,96.64,96.65,96.14,96.15,16726.0,96.64,96.65,96.14,96.15,16726.0
2020-08-07 10:30:00,96.18,96.29,96.05,96.08,16935.0,96.18,96.29,96.05,96.08,16935.0
2020-08-07 10:40:00,96.09,96.43,96.06,96.41,14033.0,96.09,96.43,96.06,96.41,14033.0
2020-08-07 10:50:00,96.39,96.66,96.34,96.48,22751.0,96.39,96.66,96.34,96.48,22751.0
2020-08-07 11:00:00,96.48,96.77,96.48,96.72,16902.0,96.48,96.77,96.48,96.72,16902.0
2020-08-07 11:10:00,96.7,96.74,96.47,96.53,13185.0,96.7,96.74,96.47,96.53,13185.0
2020-08-07 11:20:00,96.51,96.54,96.19,96.25,13224.0,96.51,96.54,96.19,96.25,13224.0
2020-08-07 11:30:00,96.27,96.39,96.24,96.28,25067.0,96.27,96.39,96.24,96.28,25067.0
2020-08-07 11:40:00,96.27,96.43,96.17,96.27,17759.0,96.27,96.43,96.17,96.27,17759.0
2020-08-07 11:50:00,96.25,96.31,96.15,96.2,17582.0,96.25,96.31,96.15,96.2,17582.0
2020-08-07 12:00:00,96.15,96.29,96.1,96.25,14909.0,96.15,96.29,96.1,96.25,14909.0
2020-08-07 12:10:00,96.24,96.28,96.06,96.06,28521.0,96.24,96.28,96.06,96.06,28521.0
2020-08-07 12:20:00,96.07,96.31,96.07,96.26,19539.0,96.07,96.31,96.07,96.26,19539.0
2020-08-07 12:30:00,96.25,96.26,96.13,96.25,8331.0,96.25,96.26,96.13,96.25,8331.0
2020-08-07 12:40:00,96.24,96.37,96.14,96.16,21384.0,96.24,96.37,96.14,96.16,21384.0
2020-08-07 12:50:00,96.19,96.31,96.14,96.19,20704.0,96.19,96.31,96.14,96.19,20704.0
2020-08-07 13:00:00,96.19,96.23,96.15,96.16,11776.0,96.19,96.23,96.15,96.16,11776.0
2020-08-07 13:10:00,96.15,96.17,96.03,96.06,16154.0,96.15,96.17,96.03,96.06,16154.0
2020-08-07 13:20:00,96.08,96.32,96.01,96.26,21857.0,96.08,96.32,96.01,96.26,21857.0
2020-08-07 13:30:00,96.28,96.34,96.17,96.2,28199.0,96.28,96.34,96.17,96.2,28199.0
2020-08-07 13:40:00,96.2,96.23,96.06,96.06,11642.0,96.2,96.23,96.06,96.06,11642.0
2020-08-07 13:50:00,96.09,96.13,95.99,96.04,11898.0,96.09,96.13,95.99,96.04,11898.0
2020-08-07 14:00:00,96.06,96.13,95.97,96.0,14056.0,96.06,96.13,95.97,96.0,14056.0
2020-08-07 14:10:00,96.03,96.33,96.03,96.15,13544.0,96.03,96.33,96.03,96.15,13544.0
2020-08-07 14:20:00,96.16,96.18,96.0,96.04,37405.0,96.16,96.18,96.0,96.04,37405.0
2020-08-07 14:30:00,96.03,96.33,96.01,96.26,55707.0,96.03,96.33,96.01,96.26,55707.0
2020-08-07 14:40:00,96.23,96.64,96.23,96.29,34861.0,96.23,96.64,96.23,96.29,34861.0
2020-08-07 14:50:00,96.3,96.37,96.18,96.33,13512.0,96.3,96.37,96.18,96.33,13512.0
2020-08-07 15:00:00,96.34,96.5,96.26,96.49,11290.0,96.34,96.5,96.26,96.49,11290.0
2020-08-07 15:10:00,96.49,96.54,96.32,96.5,20139.0,96.49,96.54,96.32,96.5,20139.0
2020-08-07 15:20:00,96.5,96.53,96.2,96.22,14504.0,96.5,96.53,96.2,96.22,14504.0
2020-08-07 15:30:00,96.21,96.45,96.19,96.3,24410.0,96.21,96.45,96.19,96.3,24410.0
2020-08-07 15:40:00,96.3,96.51,96.26,96.48,28806.0,96.3,96.51,96.26,96.48,28806.0
2020-08-07 15:50:00,96.48,96.52,96.29,96.49,75603.0,96.48,96.52,96.29,96.49,75603.0
2020-08-10 09:30:00,96.42,96.98,96.3,96.52,22531.0,96.42,96.98,96.3,96.52,22531.0
2020-08-10 09:40:00,96.44,96.67,96.25,96.67,23688.0,96.44,96.67,96.25,96.67,23688.0
2020-08-10 09:50:00,96.68,96.68,96.39,96.41,23856.0,96.68,96.68,96.39,96.41,23856.0
2020-08-10 10:00:00,96.41,96.63,96.3,96.63,30494.0,96.41,96.63,96.3,96.63,30494.0
2020-08-10 10:10:00,96.64,96.77,96.47,96.57,15952.0,96.64,96.77,96.47,96.57,15952.0
2020-08-10 10:20:00,96.55,96.86,96.37,96.86,32255.0,96.55,96.86,96.37,96.86,32255.0
2020-08-10 10:30:00,96.87,97.25,96.83,96.99,37148.0,96.87,97.25,96.83,96.99,37148.0
2020-08-10 10:40:00,97.04,97.06,96.74,96.79,25139.0,97.04,97.06,96.74,96.79,25139.0
2020-08-10 10:50:00,96.77,97.03,96.69,96.9,27959.0,96.77,97.03,96.69,96.9,27959.0
2020-08-10 11:00:00,96.91,97.28,96.87,97.27,25257.0,96.91,97.28,96.87,97.27,25257.0
2020-08-10 11:10:00,97.27,97.41,97.11,97.14,20892.0,97.27,97.41,97.11,97.14,20892.0
2020-08-10 11:20:00,97.16,97.27,97.07,97.23,17644.0,97.16,97.27,97.07,97.23,17644.0
2020-08-10 11:30:00,97.19,97.66,97.15,97.66,43777.0,97.19,97.66,97.15,97.66,43777.0
2020-08-10 11:40:00,97.67,97.71,97.28,97.38,26612.0,97.67,97.71,97.28,97.38,26612.0
2020-08-10 11:50:00,97.35,97.55,97.27,97.47,15098.0,97.35,97.55,97.27,97.47,15098.0
2020-08-10 12:00:00,97.52,97.65,97.47,97.65,14990.0,97.52,97.65,97.47,97.65,14990.0
2020-08-10 12:10:00,97.69,97.72,97.56,97.72,15313.0,97.69,97.72,97.56,97.72,15313.0
2020-08-10 12:20:00,97.72,97.93,97.68,97.69,22074.0,97.72,97.93,97.68,97.69,22074.0
2020-08-10 12:30:00,97.7,97.83,97.69,97.76,12110.0,97.7,97.83,97.69,97.76,12110.0
2020-08-10 12:40:00,97.76,97.84,97.69,97.79,12582.0,97.76,97.84,97.69,97.79,12582.0
2020-08-10 12:50:00,97.81,97.81,97.61,97.74,16015.0,97.81,97.81,97.61,97.74,16015.0
2020-08-10 13:00:00,97.76,97.77,97.64,97.64,21337.0,97.76,97.77,97.64,97.64,21337.0
2020-08-10 13:10:00,97.66,97.66,96.92,96.98,45236.0,97.66,97.66,96.92,96.98,45236.0
2020-08-10 13:20:00,96.97,97.06,96.8,96.97,53067.0,96.97,97.06,96.8,96.97,53067.0
2020-08-10 13:30:00,96.97,97.06,96.93,97.0,32283.0,96.97,97.06,96.93,97.0,32283.0
2020-08-10 13:40:00,97.02,97.29,97.01,97.13,19150.0,97.02,97.29,97.01,97.13,19150.0
2020-08-10 13:50:00,97.14,97.26,97.1,97.22,17015.0,97.14,97.26,97.1,97.22,17015.0
2020-08-10 14:00:00,97.22,97.35,97.19,97.3,20725.0,97.22,97.35,97.19,97.3,20725.0
2020-08-10 14:10:00,97.31,97.39,97.12,97.13,22535.0,97.31,97.39,97.12,97.13,22535.0
2020-08-10 14:20:00,97.09,97.11,96.96,97.06,16182.0,97.09,97.11,96.96,97.06,16182.0
2020-08-10 14:30:00,97.06,97.09,96.95,97.04,22131.0,97.06,97.09,96.95,97.04,22131.0
2020-08-10 14:40:00,97.05,97.18,96.92,97.18,30948.0,97.05,97.18,96.92,97.18,30948.0
2020-08-10 14:50:00,97.21,97.26,97.02,97.03,24348.0,97.21,97.26,97.02,97.03,24348.0
2020-08-10 15:00:00,97.04,97.36,97.03,97.23,28393.0,97.04,97.36,97.03,97.23,28393.0
2020-08-10 15:10:00,97.23,97.33,97.12,97.32,34172.0,97.23,97.33,97.12,97.32,34172.0
2020-08-10 15:20:00,97.32,97.52,97.25,97.52,58708.0,97.32,97.52,97.25,97.52,58708.0
2020-08-10 15:30:00,97.51,97.7,97.45,97.54,49002.0,97.51,97.7,97.45,97.54,49002.0
2020-08-10 15:40:00,97.54,97.79,97.46,97.68,67171.0,97.54,97.79,97.46,97.68,67171.0
2020-08-10 15:50:00,97.69,97.82,97.57,97.75,200662.0,97.69,97.82,97.57,97.75,200662.0
2020-08-11 09:30:00,97.88,98.52,97.72,98.07,36671.0,97.88,98.52,97.72,98.07,36671.0
2020-08-11 09:40:00,98.0,98.2,97.59,98.2,19584.0,98.0,98.2,97.59,98.2,19584.0
2020-08-11 09:50:00,98.23,98.3,97.54,97.62,29520.0,98.23,98.3,97.54,97.62,29520.0
2020-08-11 10:00:00,97.53,97.56,96.94,96.98,18660.0,97.53,97.56,96.94,96.98,18660.0
2020-08-11 10:10:00,97.05,97.33,96.84,97.33,23099.0,97.05,97.33,96.84,97.33,23099.0
2020-08-11 10:20:00,97.26,97.31,97.04,97.13,15799.0,97.26,97.31,97.04,97.13,15799.0
2020-08-11 10:30:00,97.16,97.27,96.96,97.08,17703.0,97.16,97.27,96.96,97.08,17703.0
2020-08-11 10:40:00,97.07,97.35,97.04,97.06,10144.0,97.07,97.35,97.04,97.06,10144.0
2020-08-11 10:50:00,97.05,97.23,97.03,97.06,23626.0,97.05,97.23,97.03,97.06,23626.0
2020-08-11 11:00:00,97.08,97.13,96.85,97.0,13252.0,97.08,97.13,96.85,97.0,13252.0
2020-08-11 11:10:00,96.98,97.03,96.55,96.94,32784.0,96.98,97.03,96.55,96.94,32784.0
2020-08-11 11:20:00,96.93,97.22,96.89,97.17,20407.0,96.93,97.22,96.89,97.17,20407.0
2020-08-11 11:30:00,97.18,97.18,96.91,96.91,19717.0,97.18,97.18,96.91,96.91,19717.0
2020-08-11 11:40:00,96.92,96.94,96.73,96.9,15273.0,96.92,96.94,96.73,96.9,15273.0
2020-08-11 11:50:00,96.95,96.99,96.84,96.85,12143.0,96.95,96.99,96.84,96.85,12143.0
2020-08-11 12:00:00,96.83,97.0,96.7,96.99,11498.0,96.83,97.0,96.7,96.99,11498.0
2020-08-11 12:10:00,96.99,97.13,96.95,97.1,10805.0,96.99,97.13,96.95,97.1,10805.0
2020-08-11 12:20:00,97.11,97.12,96.85,96.97,8686.0,97.11,97.12,96.85,96.97,8686.0
2020-08-11 12:30:00,96.98,97.08,96.94,97.08,8224.0,96.98,97.08,96.94,97.08,8224.0
2020-08-11 12:40:00,97.08,97.15,96.96,97.15,11173.0,97.08,97.15,96.96,97.15,11173.0
2020-08-11 12:50:00,97.17,97.2,96.92,96.98,10082.0,97.17,97.2,96.92,96.98,10082.0
2020-08-11 13:00:00,96.98,97.03,96.89,96.89,7164.0,96.98,97.03,96.89,96.89,7164.0
2020-08-11 13:10:00,96.89,97.03,96.84,96.84,13288.0,96.89,97.03,96.84,96.84,13288.0
2020-08-11 13:20:00,96.84,97.02,96.84,96.92,14957.0,96.84,97.02,96.84,96.92,14957.0
2020-08-11 13:30:00,96.92,96.97,96.81,96.83,11964.0,96.92,96.97,96.81,96.83,11964.0
2020-08-11 13:40:00,96.83,96.87,96.66,96.69,9306.0,96.83,96.87,96.66,96.69,9306.0
2020-08-11 13:50:00,96.68,96.7,96.52,96.61,16930.0,96.68,96.7,96.52,96.61,16930.0
2020-08-11 14:00:00,96.6,96.8,96.52,96.75,16186.0,96.6,96.8,96.52,96.75,16186.0
2020-08-11 14:10:00,96.73,96.92,96.6,96.88,15831.0,96.73,96.92,96.6,96.88,15831.0
2020-08-11 14:20:00,96.87,96.88,96.72,96.73,10275.0,96.87,96.88,96.72,96.73,10275.0
2020-08-11 14:30:00,96.73,96.89,96.72,96.81,11436.0,96.73,96.89,96.72,96.81,11436.0
2020-08-11 14:40:00,96.8,96.88,96.73,96.73,18091.0,96.8,96.88,96.73,96.73,18091.0
2020-08-11 14:50:00,96.78,96.83,96.7,96.74,13723.0,96.78,96.83,96.7,96.74,13723.0
2020-08-11 15:00:00,96.75,96.82,96.65,96.67,17121.0,96.75,96.82,96.65,96.67,17121.0
2020-08-11 15:10:00,96.65,96.78,96.0,96.03,29400.0,96.65,96.78,96.0,96.03,29400.0
2020-08-11 15:20:00,96.05,96.44,95.91,96.43,19923.0,96.05,96.44,95.91,96.43,19923.0
2020-08-11 15:30:00,96.43,96.51,96.21,96.45,44552.0,96.43,96.51,96.21,96.45,44552.0
2020-08-11 15:40:00,96.46,96.58,96.29,96.39,61988.0,96.46,96.58,96.29,96.39,61988.0
2020-08-11 15:50:00,96.38,96.61,96.34,96.49,137978.0,96.38,96.61,96.34,96.49,137978.0
2020-08-12 09:30:00,96.82,96.82,95.87,96.42,25794.0,96.82,96.82,95.87,96.42,25794.0
2020-08-12 09:40:00,96.35,96.71,96.19,96.7,16667.0,96.35,96.71,96.19,96.7,16667.0
2020-08-12 09:50:00,96.63,96.87,96.54,96.61,17790.0,96.63,96.87,96.54,96.61,17790.0
2020-08-12 10:00:00,96.56,97.05,96.48,97.05,19715.0,96.56,97.05,96.48,97.05,19715.0
2020-08-12 10:10:00,97.01,97.03,96.86,96.97,29237.0,97.01,97.03,96.86,96.97,29237.0
2020-08-12 10:20:00,96.96,97.15,96.88,96.95,19549.0,96.96,97.15,96.88,96.95,19549.0
2020-08-12 10:30:00,97.0,97.36,96.99,97.33,25888.0,97.0,97.36,96.99,97.33,25888.0
2020-08-12 10:40:00,97.38,97.47,97.26,97.43,27059.0,97.38,97.47,97.26,97.43,27059.0
2020-08-12 10:50:00,97.48,97.72,97.41,97.69,25579.0,97.48,97.72,97.41,97.69,25579.0
2020-08-12 11:00:00,97.69,97.76,97.58,97.69,20759.0,97.69,97.76,97.58,97.69,20759.0
2020-08-12 11:10:00,97.69,97.74,97.36,97.56,14363.0,97.69,97.74,97.36,97.56,14363.0
2020-08-12 11:20:00,97.55,97.68,97.48,97.68,27903.0,97.55,97.68,97.48,97.68,27903.0
2020-08-12 11:30:00,97.68,97.8,97.5,97.69,10787.0,97.68,97.8,97.5,97.69,10787.0
2020-08-12 11:40:00,97.64,97.78,97.57,97.68,7975.0,97.64,97.78,97.57,97.68,7975.0
2020-08-12 11:50:00,97.69,97.88,97.66,97.72,11770.0,97.69,97.88,97.66,97.72,11770.0
2020-08-12 12:00:00,97.73,97.92,97.69,97.87,10111.0,97.73,97.92,97.69,97.87,10111.0
2020-08-12 12:10:00,97.87,98.03,97.82,98.03,15079.0,97.87,98.03,97.82,98.03,15079.0
2020-08-12 12:20:00,98.04,98.17,98.0,98.11,21982.0,98.04,98.17,98.0,98.11,21982.0
2020-08-12 12:30:00,98.11,98.11,97.87,97.93,4875.0,98.11,98.11,97.87,97.93,4875.0
2020-08-12 12:40:00,97.94,97.95,97.84,97.86,8079.0,97.94,97.95,97.84,97.86,8079.0
2020-08-12 12:50:00,97.88,97.93,97.68,97.71,12048.0,97.88,97.93,97.68,97.71,12048.0
2020-08-12 13:00:00,97.73,97.8,97.64,97.75,15652.0,97.73,97.8,97.64,97.75,15652.0
2020-08-12 13:10:00,97.76,97.83,97.69,97.83,16826.0,97.76,97.83,97.69,97.83,16826.0
2020-08-12 13:20:00,97.84,98.01,97.82,98.0,18826.0,97.84,98.01,97.82,98.0,18826.0
2020-08-12 13:30:00,98.0,98.3,98.0,98.29,29818.0,98.0,98.3,98.0,98.29,29818.0
2020-08-12 13:40:00,98.28,98.36,98.1,98.35,15490.0,98.28,98.36,98.1,98.35,15490.0
2020-08-12 13:50:00,98.34,98.46,98.33,98.44,15290.0,98.34,98.46,98.33,98.44,15290.0
2020-08-12 14:00:00,98.41,98.54,98.36,98.37,14634.0,98.41,98.54,98.36,98.37,14634.0
2020-08-12 14:10:00,98.4,98.42,98.27,98.4,11058.0,98.4,98.42,98.27,98.4,11058.0
2020-08-12 14:20:00,98.39,98.63,98.39,98.63,21331.0,98.39,98.63,98.39,98.63,21331.0
2020-08-12 14:30:00,98.64,98.69,98.47,98.54,35137.0,98.64,98.69,98.47,98.54,35137.0
2020-08-12 14:40:00,98.54,98.73,98.52,98.72,17834.0,98.54,98.73,98.52,98.72,17834.0
2020-08-12 14:50:00,98.7,98.93,98.65,98.89,70978.0,98.7,98.93,98.65,98.89,70978.0
2020-08-12 15:00:00,98.88,98.94,98.71,98.94,73353.0,98.88,98.94,98.71,98.94,73353.0
2020-08-12 15:10:00,98.92,99.07,98.88,98.92,60027.0,98.92,99.07,98.88,98.92,60027.0
2020-08-12 15:20:00,98.93,99.1,98.83,98.97,34206.0,98.93,99.1,98.83,98.97,34206.0
2020-08-12 15:30:00,98.97,99.11,98.76,99.11,48469.0,98.97,99.11,98.76,99.11,48469.0
2020-08-12 15:40:00,99.11,99.17,98.98,99.07,67897.0,99.11,99.17,98.98,99.07,67897.0
2020-08-12 15:50:00,99.07,99.4,98.92,99.21,207531.0,99.07,99.4,98.92,99.21,207531.0
2020-08-13 09:30:00,98.48,98.84,97.19,97.25,93885.0,98.48,98.84,97.19,97.25,93885.0
2020-08-13 09:40:00,97.31,98.74,97.06,98.51,114398.0,97.31,98.74,97.06,98.51,114398.0
2020-08-13 09:50:00,98.54,98.54,97.69,97.79,53349.0,98.54,98.54,97.69,97.79,53349.0
2020-08-13 10:00:00,97.79,98.0,97.24,97.24,56991.0,97.79,98.0,97.24,97.24,56991.0
2020-08-13 10:10:00,97.2,97.46,97.16,97.4,39978.0,97.2,97.46,97.16,97.4,39978.0
2020-08-13 10:20:00,97.35,97.77,97.17,97.5,42581.0,97.35,97.77,97.17,97.5,42581.0
2020-08-13 10:30:00,97.42,97.66,97.4,97.56,35460.0,97.42,97.66,97.4,97.56,35460.0
2020-08-13 10:40:00,97.55,97.78,97.5,97.75,16956.0,97.55,97.78,97.5,97.75,16956.0
2020-08-13 10:50:00,97.74,97.8,97.6,97.75,19397.0,97.74,97.8,97.6,97.75,19397.0
2020-08-13 11:00:00,97.76,98.06,97.75,98.05,23215.0,97.76,98.06,97.75,98.05,23215.0
2020-08-13 11:10:00,98.04,98.09,97.84,97.84,24848.0,98.04,98.09,97.84,97.84,24848.0
2020-08-13 11:20:00,97.83,98.26,97.81,98.2,23941.0,97.83,98.26,97.81,98.2,23941.0
2020-08-13 11:30:00,98.16,98.26,97.89,97.92,12610.0,98.16,98.26,97.89,97.92,12610.0
2020-08-13 11:40:00,97.9,97.93,97.54,97.62,42360.0,97.9,97.93,97.54,97.62,42360.0
2020-08-13 11:50:00,97.6,97.82,97.58,97.77,9647.0,97.6,97.82,97.58,97.77,9647.0
2020-08-13 12:00:00,97.76,97.92,97.72,97.88,8598.0,97.76,97.92,97.72,97.88,8598.0
2020-08-13 12:10:00,97.89,97.94,97.75,97.77,6181.0,97.89,97.94,97.75,97.77,6181.0
2020-08-13 12:20:00,97.75,97.75,97.58,97.65,8582.0,97.75,97.75,97.58,97.65,8582.0
2020-08-13 12:30:00,97.66,97.68,97.48,97.51,11996.0,97.66,97.68,97.48,97.51,11996.0
2020-08-13 12:40:00,97.52,97.56,97.39,97.42,8371.0,97.52,97.56,97.39,97.42,8371.0
2020-08-13 12:50:00,97.41,97.44,97.34,97.36,11965.0,97.41,97.44,97.34,97.36,11965.0
2020-08-13 13:00:00,97.37,97.41,97.25,97.32,14604.0,97.37,97.41,97.25,97.32,14604.0
2020-08-13 13:10:00,97.33,97.34,97.14,97.18,12587.0,97.33,97.34,97.14,97.18,12587.0
2020-08-13 13:20:00,97.16,97.23,97.06,97.22,14133.0,97.16,97.23,97.06,97.22,14133.0
2020-08-13 13:30:00,97.22,97.22,97.09,97.2,10226.0,97.22,97.22,97.09,97.2,10226.0
2020-08-13 13:40:00,97.22,97.35,97.2,97.25,13252.0,97.22,97.35,97.2,97.25,13252.0
2020-08-13 13:50:00,97.26,97.26,97.13,97.22,24122.0,97.26,97.26,97.13,97.22,24122.0
2020-08-13 14:00:00,97.2,97.29,97.08,97.24,14787.0,97.2,97.29,97.08,97.24,14787.0
2020-08-13 14:10:00,97.22,97.24,97.07,97.12,11701.0,97.22,97.24,97.07,97.12,11701.0
2020-08-13 14:20:00,97.13,97.15,96.93,97.15,67507.0,97.13,97.15,96.93,97.15,67507.0
2020-08-13 14:30:00,97.15,97.21,97.12,97.19,19261.0,97.15,97.21,97.12,97.19,19261.0
2020-08-13 14:40:00,97.19,97.3,97.11,97.13,23226.0,97.19,97.3,97.11,97.13,23226.0
2020-08-13 14:50:00,97.13,97.2,96.87,97.19,61055.0,97.13,97.2,96.87,97.19,61055.0
2020-08-13 15:00:00,97.2,97.21,96.89,96.96,40516.0,97.2,97.21,96.89,96.96,40516.0
2020-08-13 15:10:00,96.95,97.07,96.86,97.07,31242.0,96.95,97.07,96.86,97.07,31242.0
2020-08-13 15:20:00,97.07,97.2,97.0,97.1,50974.0,97.07,97.2,97.0,97.1,50974.0
2020-08-13 15:30:00,97.1,97.23,97.05,97.11,31127.0,97.1,97.23,97.05,97.11,31127.0
2020-08-13 15:40:00,97.1,97.27,97.02,97.09,69742.0,97.1,97.27,97.02,97.09,69742.0
2020-08-13 15:50:00,97.08,97.33,97.0,97.3,186365.0,97.08,97.33,97.0,97.3,186365.0
2020-08-14 09:30:00,97.39,97.48,96.75,96.88,34599.0,97.39,97.48,96.75,96.88,34599.0
2020-08-14 09:40:00,96.88,97.44,96.74,97.26,16952.0,96.88,97.44,96.74,97.26,16952.0
2020-08-14 09:50:00,97.24,97.81,97.2,97.48,23282.0,97.24,97.81,97.2,97.48,23282.0
2020-08-14 10:00:00,97.55,97.85,97.31,97.67,35005.0,97.55,97.85,97.31,97.67,35005.0
2020-08-14 10:10:00,97.8,98.0,97.52,97.88,21895.0,97.8,98.0,97.52,97.88,21895.0
2020-08-14 10:20:00,97.85,98.0,97.64,97.64,9636.0,97.85,98.0,97.64,97.64,9636.0
2020-08-14 10:30:00,97.7,98.08,97.69,98.03,11968.0,97.7,98.08,97.69,98.03,11968.0
2020-08-14 10:40:00,98.09,98.13,97.88,98.11,12912.0,98.09,98.13,97.88,98.11,12912.0
2020-08-14 10:50:00,98.13,98.33,98.11,98.17,23342.0,98.13,98.33,98.11,98.17,23342.0
2020-08-14 11:00:00,98.21,98.3,98.12,98.22,14217.0,98.21,98.3,98.12,98.22,14217.0
2020-08-14 11:10:00,98.15,98.29,98.14,98.23,7221.0,98.15,98.29,98.14,98.23,7221.0
2020-08-14 11:20:00,98.22,98.46,98.21,98.31,12971.0,98.22,98.46,98.21,98.31,12971.0
2020-08-14 11:30:00,98.36,98.43,98.29,98.37,12251.0,98.36,98.43,98.29,98.37,12251.0
2020-08-14 11:40:00,98.37,98.44,98.31,98.34,8398.0,98.37,98.44,98.31,98.34,8398.0
2020-08-14 11:50:00,98.34,98.35,98.05,98.17,11322.0,98.34,98.35,98.05,98.17,11322.0
2020-08-14 12:00:00,98.2,98.4,98.09,98.15,16089.0,98.2,98.4,98.09,98.15,16089.0
2020-08-14 12:10:00,98.14,98.21,98.12,98.18,9098.0,98.14,98.21,98.12,98.18,9098.0
2020-08-14 12:20:00,98.15,98.52,98.13,98.45,27984.0,98.15,98.52,98.13,98.45,27984.0
2020-08-14 12:30:00,98.49,98.62,98.31,98.62,20791.0,98.49,98.62,98.31,98.62,20791.0
2020-08-14 12:40:00,98.62,98.72,98.52,98.53,12285.0,98.62,98.72,98.52,98.53,12285.0
2020-08-14 12:50:00,98.51,98.62,98.45,98.53,8005.0,98.51,98.62,98.45,98.53,8005.0
2020-08-14 13:00:00,98.53,98.59,98.49,98.54,10989.0,98.53,98.59,98.49,98.54,10989.0
2020-08-14 13:10:00,98.53,98.7,98.5,98.55,9447.0,98.53,98.7,98.5,98.55,9447.0
2020-08-14 13:20:00,98.52,98.68,98.52,98.65,5761.0,98.52,98.68,98.52,98.65,5761.0
2020-08-14 13:30:00,98.65,98.75,98.57,98.72,10112.0,98.65,98.75,98.57,98.72,10112.0
2020-08-14 13:40:00,98.71,98.72,98.61,98.68,8700.0,98.71,98.72,98.61,98.68,8700.0
2020-08-14 13:50:00,98.68,98.79,98.65,98.79,7995.0,98.68,98.79,98.65,98.79,7995.0
2020-08-14 14:00:00,98.8,98.95,98.69,98.88,78589.0,98.8,98.95,98.69,98.88,78589.0
2020-08-14 14:10:00,98.89,99.07,98.84,99.07,41421.0,98.89,99.07,98.84,99.07,41421.0
2020-08-14 14:20:00,99.06,99.53,99.03,99.51,161538.0,99.06,99.53,99.03,99.51,161538.0
2020-08-14 14:30:00,99.51,99.64,98.89,98.97,89459.0,99.51,99.64,98.89,98.97,89459.0
2020-08-14 14:40:00,98.98,99.11,98.9,99.11,42922.0,98.98,99.11,98.9,99.11,42922.0
2020-08-14 14:50:00,99.08,99.28,98.97,98.99,39203.0,99.08,99.28,98.97,98.99,39203.0
2020-08-14 15:00:00,99.0,99.11,98.77,98.8,30701.0,99.0,99.11,98.77,98.8,30701.0
2020-08-14 15:10:00,98.8,98.88,98.53,98.53,31225.0,98.8,98.88,98.53,98.53,31225.0
2020-08-14 15:20:00,98.56,98.57,98.39,98.41,54881.0,98.56,98.57,98.39,98.41,54881.0
2020-08-14 15:30:00,98.4,98.47,98.15,98.26,78793.0,98.4,98.47,98.15,98.26,78793.0
2020-08-14 15:40:00,98.23,98.79,98.08,98.72,153532.0,98.23,98.79,98.08,98.72,153532.0
2020-08-14 15:50:00,98.7,99.08,98.5,98.83,215416.0,98.7,99.08,98.5,98.83,215416.0
2020-08-17 09:30:00,99.66,100.74,99.64,100.46,81328.0,99.66,100.74,99.64,100.46,81328.0
2020-08-17 09:40:00,100.37,100.9,100.17,100.86,23793.0,100.37,100.9,100.17,100.86,23793.0
2020-08-17 09:50:00,100.85,101.2,100.72,100.99,80007.0,100.85,101.2,100.72,100.99,80007.0
2020-08-17 10:00:00,100.99,101.08,100.3,100.6,54901.0,100.99,101.08,100.3,100.6,54901.0
2020-08-17 10:10:00,100.59,100.66,100.43,100.64,28348.0,100.59,100.66,100.43,100.64,28348.0
2020-08-17 10:20:00,100.67,100.92,100.63,100.81,42389.0,100.67,100.92,100.63,100.81,42389.0
2020-08-17 10:30:00,100.8,100.98,100.78,100.95,25153.0,100.8,100.98,100.78,100.95,25153.0
2020-08-17 10:40:00,100.95,100.97,100.58,100.58,23558.0,100.95,100.97,100.58,100.58,23558.0
2020-08-17 10:50:00,100.51,100.62,100.42,100.57,22635.0,100.51,100.62,100.42,100.57,22635.0
2020-08-17 11:00:00,100.6,100.91,100.59,100.91,22786.0,100.6,100.91,100.59,100.91,22786.0
2020-08-17 11:10:00,100.92,101.13,100.81,101.12,21534.0,100.92,101.13,100.81,101.12,21534.0
2020-08-17 11:20:00,101.08,101.27,101.07,101.22,22075.0,101.08,101.27,101.07,101.22,22075.0
2020-08-17 11:30:00,101.17,101.52,101.12,101.49,28460.0,101.17,101.52,101.12,101.49,28460.0
2020-08-17 11:40:00,101.46,101.63,101.44,101.51,28100.0,101.46,101.63,101.44,101.51,28100.0
2020-08-17 11:50:00,101.51,101.68,101.44,101.5,12374.0,101.51,101.68,101.44,101.5,12374.0
2020-08-17 12:00:00,101.5,101.5,101.26,101.4,22374.0,101.5,101.5,101.26,101.4,22374.0
2020-08-17 12:10:00,101.39,101.55,101.26,101.28,18377.0,101.39,101.55,101.26,101.28,18377.0
2020-08-17 12:20:00,101.29,101.45,101.25,101.37,15101.0,101.29,101.45,101.25,101.37,15101.0
2020-08-17 12:30:00,101.38,101.42,101.26,101.4,16681.0,101.38,101.42,101.26,101.4,16681.0
2020-08-17 12:40:00,101.39,101.53,101.38,101.49,14444.0,101.39,101.53,101.38,101.49,14444.0
2020-08-17 12:50:00,101.53,101.63,101.43,101.63,13175.0,101.53,101.63,101.43,101.63,13175.0
2020-08-17 13:00:00,101.61,101.75,101.6,101.73,11381.0,101.61,101.75,101.6,101.73,11381.0
2020-08-17 13:10:00,101.72,101.89,101.71,101.83,15217.0,101.72,101.89,101.71,101.83,15217.0
2020-08-17 13:20:00,101.82,101.82,101.57,101.63,13444.0,101.82,101.82,101.57,101.63,13444.0
2020-08-17 13:30:00,101.65,101.75,101.63,101.7,15227.0,101.65,101.75,101.63,101.7,15227.0
2020-08-17 13:40:00,101.69,101.69,101.52,101.67,7864.0,101.69,101.69,101.52,101.67,7864.0
2020-08-17 13:50:00,101.69,101.72,101.56,101.59,13498.0,101.69,101.72,101.56,101.59,13498.0
2020-08-17 14:00:00,101.59,101.63,101.47,101.58,33530.0,101.59,101.63,101.47,101.58,33530.0
2020-08-17 14:10:00,101.58,101.58,101.47,101.51,25685.0,101.58,101.58,101.47,101.51,25685.0
2020-08-17 14:20:00,101.5,101.58,101.48,101.52,26804.0,101.5,101.58,101.48,101.52,26804.0
2020-08-17 14:30:00,101.53,101.54,101.43,101.46,34898.0,101.53,101.54,101.43,101.46,34898.0
2020-08-17 14:40:00,101.47,101.47,101.11,101.11,20589.0,101.47,101.47,101.11,101.11,20589.0
2020-08-17 14:50:00,101.13,101.2,101.03,101.11,23690.0,101.13,101.2,101.03,101.11,23690.0
2020-08-17 15:00:00,101.1,101.1,100.89,101.01,32577.0,101.1,101.1,100.89,101.01,32577.0
2020-08-17 15:10:00,101.02,101.18,100.98,101.02,21260.0,101.02,101.18,100.98,101.02,21260.0
2020-08-17 15:20:00,101.0,101.06,100.91,101.03,24002.0,101.0,101.06,100.91,101.03,24002.0
2020-08-17 15:30:00,101.02,101.05,100.84,100.86,31433.0,101.02,101.05,100.84,100.86,31433.0
2020-08-17 15:40:00,100.87,100.96,100.73,100.8,47013.0,100.87,100.96,100.73,100.8,47013.0
2020-08-17 15:50:00,100.83,100.98,100.67,100.89,89186.0,100.83,100.98,100.67,100.89,89186.0
2020-08-18 09:30:00,101.05,101.5,99.13,99.56,55348.0,101.05,101.5,99.13,99.56,55348.0
2020-08-18 09:40:00,99.59,100.0,99.21,99.44,47509.0,99.59,100.0,99.21,99.44,47509.0
2020-08-18 09:50:00,99.47,99.47,98.68,99.36,36336.0,99.47,99.47,98.68,99.36,36336.0
2020-08-18 10:00:00,99.41,99.41,98.61,98.7,48751.0,99.41,99.41,98.61,98.7,48751.0
2020-08-18 10:10:00,98.71,98.93,98.43,98.5,23276.0,98.71,98.93,98.43,98.5,23276.0
2020-08-18 10:20:00,98.49,98.56,98.02,98.02,25940.0,98.49,98.56,98.02,98.02,25940.0
2020-08-18 10:30:00,98.04,98.28,97.88,97.92,30336.0,98.04,98.28,97.88,97.92,30336.0
2020-08-18 10:40:00,97.94,98.09,97.81,98.02,24244.0,97.94,98.09,97.81,98.02,24244.0
2020-08-18 10:50:00,98.04,98.14,97.91,98.0,24399.0,98.04,98.14,97.91,98.0,24399.0
2020-08-18 11:00:00,98.01,98.25,97.96,98.05,38493.0,98.01,98.25,97.96,98.05,38493.0
2020-08-18 11:10:00,98.06,98.34,97.94,98.28,51158.0,98.06,98.34,97.94,98.28,51158.0
2020-08-18 11:20:00,98.23,98.5,98.13,98.16,24780.0,98.23,98.5,98.13,98.16,24780.0
2020-08-18 11:30:00,98.15,98.24,98.06,98.09,36137.0,98.15,98.24,98.06,98.09,36137.0
2020-08-18 11:40:00,98.1,98.24,98.09,98.1,36951.0,98.1,98.24,98.09,98.1,36951.0
2020-08-18 11:50:00,98.1,98.69,98.07,98.63,22064.0,98.1,98.69,98.07,98.63,22064.0
2020-08-18 12:00:00,98.65,98.95,98.65,98.76,32065.0,98.65,98.95,98.65,98.76,32065.0
2020-08-18 12:10:00,98.78,98.82,98.63,98.73,18015.0,98.78,98.82,98.63,98.73,18015.0
2020-08-18 12:20:00,98.74,99.02,98.73,99.0,18559.0,98.74,99.02,98.73,99.0,18559.0
2020-08-18 12:30:00,98.99,99.2,98.95,99.14,13384.0,98.99,99.2,98.95,99.14,13384.0
2020-08-18 12:40:00,99.14,99.36,99.13,99.3,17719.0,99.14,99.36,99.13,99.3,17719.0
2020-08-18 12:50:00,99.29,99.72,99.24,99.67,33949.0,99.29,99.72,99.24,99.67,33949.0
2020-08-18 13:00:00,99.7,99.85,99.55,99.76,29821.0,99.7,99.85,99.55,99.76,29821.0
2020-08-18 13:10:00,99.76,99.76,99.62,99.76,17716.0,99.76,99.76,99.62,99.76,17716.0
2020-08-18 13:20:00,99.76,99.76,99.43,99.62,20162.0,99.76,99.76,99.43,99.62,20162.0
2020-08-18 13:30:00,99.59,99.81,99.59,99.8,21595.0,99.59,99.81,99.59,99.8,21595.0
2020-08-18 13:40:00,99.77,99.82,99.62,99.8,14182.0,99.77,99.82,99.62,99.8,14182.0
2020-08-18 13:50:00,99.83,99.97,99.82,99.82,24837.0,99.83,99.97,99.82,99.82,24837.0
2020-08-18 14:00:00,99.82,99.94,99.82,99.89,19172.0,99.82,99.94,99.82,99.89,19172.0
2020-08-18 14:10:00,99.89,99.89,99.54,99.71,14659.0,99.89,99.89,99.54,99.71,14659.0
2020-08-18 14:20:00,99.74,99.85,99.73,99.79,36163.0,99.74,99.85,99.73,99.79,36163.0
2020-08-18 14:30:00,99.79,99.82,99.59,99.64,20676.0,99.79,99.82,99.59,99.64,20676.0
2020-08-18 14:40:00,99.65,99.65,99.39,99.5,17363.0,99.65,99.65,99.39,99.5,17363.0
2020-08-18 14:50:00,99.55,99.69,99.55,99.62,20647.0,99.55,99.69,99.55,99.62,20647.0
2020-08-18 15:00:00,99.64,99.74,99.42,99.48,29806.0,99.64,99.74,99.42,99.48,29806.0
2020-08-18 15:10:00,99.49,99.59,99.41,99.54,14940.0,99.49,99.59,99.41,99.54,14940.0
2020-08-18 15:20:00,99.53,99.61,99.39,99.41,23120.0,99.53,99.61,99.39,99.41,23120.0
2020-08-18 15:30:00,99.41,99.45,99.23,99.45,21503.0,99.41,99.45,99.23,99.45,21503.0
2020-08-18 15:40:00,99.45,99.49,99.28,99.28,32700.0,99.45,99.49,99.28,99.28,32700.0
2020-08-18 15:50:00,99.27,99.37,99.16,99.24,110758.0,99.27,99.37,99.16,99.24,110758.0
2020-08-19 09:30:00,100.01,100.43,99.51,100.22,62612.0,100.01,100.43,99.51,100.22,62612.0
2020-08-19 09:40:00,100.2,100.22,99.35,99.51,38772.0,100.2,100.22,99.35,99.51,38772.0
2020-08-19 09:50:00,99.5,99.63,99.3,99.37,35451.0,99.5,99.63,99.3,99.37,35451.0
2020-08-19 10:00:00,99.34,99.5,99.04,99.48,31297.0,99.34,99.5,99.04,99.48,31297.0
2020-08-19 10:10:00,99.47,99.93,99.47,99.9,20596.0,99.47,99.93,99.47,99.9,20596.0
2020-08-19 10:20:00,99.91,100.22,99.67,100.22,17021.0,99.91,100.22,99.67,100.22,17021.0
2020-08-19 10:30:00,100.2,100.52,100.15,100.15,21905.0,100.2,100.52,100.15,100.15,21905.0
2020-08-19 10:40:00,100.19,100.49,99.97,100.08,17427.0,100.19,100.49,99.97,100.08,17427.0
2020-08-19 10:50:00,100.02,100.41,99.92,100.41,11089.0,100.02,100.41,99.92,100.41,11089.0
2020-08-19 11:00:00,100.38,100.39,99.98,100.0,30695.0,100.38,100.39,99.98,100.0,30695.0
2020-08-19 11:10:00,100.04,100.1,99.92,99.97,5211.0,100.04,100.1,99.92,99.97,5211.0
2020-08-19 11:20:00,99.94,100.06,99.81,99.83,8518.0,99.94,100.06,99.81,99.83,8518.0
2020-08-19 11:30:00,99.82,99.96,99.67,99.94,18526.0,99.82,99.96,99.67,99.94,18526.0
2020-08-19 11:40:00,99.94,99.97,99.35,99.56,24294.0,99.94,99.97,99.35,99.56,24294.0
2020-08-19 11:50:00,99.63,99.78,99.54,99.74,18325.0,99.63,99.78,99.54,99.74,18325.0
2020-08-19 12:00:00,99.75,99.83,99.71,99.81,10599.0,99.75,99.83,99.71,99.81,10599.0
2020-08-19 12:10:00,99.77,100.0,99.74,99.86,14638.0,99.77,100.0,99.74,99.86,14638.0
2020-08-19 12:20:00,99.9,100.21,99.83,100.21,8179.0,99.9,100.21,99.83,100.21,8179.0
2020-08-19 12:30:00,100.21,100.49,100.12,100.33,17563.0,100.21,100.49,100.12,100.33,17563.0
2020-08-19 12:40:00,100.34,100.35,100.06,100.16,16455.0,100.34,100.35,100.06,100.16,16455.0
2020-08-19 12:50:00,100.15,100.21,100.03,100.06,7944.0,100.15,100.21,100.03,100.06,7944.0
2020-08-19 13:00:00,100.02,100.07,99.6,99.81,12259.0,100.02,100.07,99.6,99.81,12259.0
2020-08-19 13:10:00,99.88,100.1,99.81,100.09,8941.0,99.88,100.1,99.81,100.09,8941.0
2020-08-19 13:20:00,100.1,100.39,100.02,100.03,25555.0,100.1,100.39,100.02,100.03,25555.0
2020-08-19 13:30:00,100.06,100.43,99.99,100.41,12262.0,100.06,100.43,99.99,100.41,12262.0
2020-08-19 13:40:00,100.43,100.5,99.91,100.05,16353.0,100.43,100.5,99.91,100.05,16353.0
2020-08-19 13:50:00,100.07,100.15,99.81,100.15,12295.0,100.07,100.15,99.81,100.15,12295.0
2020-08-19 14:00:00,100.12,100.15,99.61,99.65,24733.0,100.12,100.15,99.61,99.65,24733.0
2020-08-19 14:10:00,99.65,99.79,99.41,99.69,29090.0,99.65,99.79,99.41,99.69,29090.0
2020-08-19 14:20:00,99.67,99.94,99.56,99.56,48929.0,99.67,99.94,99.56,99.56,48929.0
2020-08-19 14:30:00,99.57,99.67,99.24,99.35,39118.0,99.57,99.67,99.24,99.35,39118.0
2020-08-19 14:40:00,99.35,99.92,99.21,99.88,32868.0,99.35,99.92,99.21,99.88,32868.0
2020-08-19 14:50:00,99.89,100.23,99.84,100.14,38992.0,99.89,100.23,99.84,100.14,38992.0
2020-08-19 15:00:00,100.17,100.17,99.61,99.62,46283.0,100.17,100.17,99.61,99.62,46283.0
2020-08-19 15:10:00,99.63,99.92,99.4,99.9,49590.0,99.63,99.92,99.4,99.9,49590.0
2020-08-19 15:20:00,99.91,100.17,99.87,100.0,50250.0,99.91,100.17,99.87,100.0,50250.0
2020-08-19 15:30:00,100.0,100.0,99.37,99.41,83829.0,100.0,100.0,99.37,99.41,83829.0
2020-08-19 15:40:00,99.4,99.88,99.15,99.83,123689.0,99.4,99.88,99.15,99.83,123689.0
2020-08-19 15:50:00,99.8,99.8,99.33,99.76,175501.0,99.8,99.8,99.33,99.76,175501.0
2020-08-20 09:30:00,99.28,99.42,98.69,99.19,19777.0,99.28,99.42,98.69,99.19,19777.0
2020-08-20 09:40:00,99.2,99.53,99.13,99.32,12196.0,99.2,99.53,99.13,99.32,12196.0
2020-08-20 09:50:00,99.36,99.57,99.26,99.39,9710.0,99.36,99.57,99.26,99.39,9710.0
2020-08-20 10:00:00,99.35,99.59,99.19,99.2,9769.0,99.35,99.59,99.19,99.2,9769.0
2020-08-20 10:10:00,99.24,99.42,99.06,99.24,13443.0,99.24,99.42,99.06,99.24,13443.0
2020-08-20 10:20:00,99.31,99.59,99.27,99.49,6927.0,99.31,99.59,99.27,99.49,6927.0
2020-08-20 10:30:00,99.5,99.65,99.33,99.55,10094.0,99.5,99.65,99.33,99.55,10094.0
2020-08-20 10:40:00,99.56,99.56,99.12,99.22,7257.0,99.56,99.56,99.12,99.22,7257.0
2020-08-20 10:50:00,99.23,99.39,99.21,99.25,27019.0,99.23,99.39,99.21,99.25,27019.0
2020-08-20 11:00:00,99.27,99.39,99.23,99.23,10660.0,99.27,99.39,99.23,99.23,10660.0
2020-08-20 11:10:00,99.23,99.37,99.2,99.32,17518.0,99.23,99.37,99.2,99.32,17518.0
2020-08-20 11:20:00,99.3,99.39,99.24,99.36,16054.0,99.3,99.39,99.24,99.36,16054.0
2020-08-20 11:30:00,99.34,99.38,99.27,99.37,16417.0,99.34,99.38,99.27,99.37,16417.0
2020-08-20 11:40:00,99.39,99.39,99.3,99.35,15902.0,99.39,99.39,99.3,99.35,15902.0
2020-08-20 11:50:00,99.34,99.39,99.25,99.35,46820.0,99.34,99.39,99.25,99.35,46820.0
2020-08-20 12:00:00,99.36,99.4,99.29,99.34,26406.0,99.36,99.4,99.29,99.34,26406.0
2020-08-20 12:10:00,99.35,99.54,99.35,99.43,14884.0,99.35,99.54,99.35,99.43,14884.0
2020-08-20 12:20:00,99.4,99.46,99.3,99.32,24929.0,99.4,99.46,99.3,99.32,24929.0
2020-08-20 12:30:00,99.33,99.41,99.14,99.14,38771.0,99.33,99.41,99.14,99.14,38771.0
2020-08-20 12:40:00,99.14,99.34,99.14,99.3,10194.0,99.14,99.34,99.14,99.3,10194.0
2020-08-20 12:50:00,99.31,99.37,99.18,99.37,11024.0,99.31,99.37,99.18,99.37,11024.0
2020-08-20 13:00:00,99.36,99.38,99.21,99.22,15741.0,99.36,99.38,99.21,99.22,15741.0
2020-08-20 13:10:00,99.21,99.28,99.12,99.24,17087.0,99.21,99.28,99.12,99.24,17087.0
2020-08-20 13:20:00,99.25,99.27,99.06,99.16,15140.0,99.25,99.27,99.06,99.16,15140.0
2020-08-20 13:30:00,99.2,99.38,99.18,99.36,10256.0,99.2,99.38,99.18,99.36,10256.0
2020-08-20 13:40:00,99.31,99.52,99.31,99.49,14065.0,99.31,99.52,99.31,99.49,14065.0
2020-08-20 13:50:00,99.48,99.63,99.46,99.6,11323.0,99.48,99.63,99.46,99.6,11323.0
2020-08-20 14:00:00,99.6,99.61,99.4,99.48,17188.0,99.6,99.61,99.4,99.48,17188.0
2020-08-20 14:10:00,99.48,99.52,99.41,99.41,9347.0,99.48,99.52,99.41,99.41,9347.0
2020-08-20 14:20:00,99.41,99.5,99.35,99.36,20352.0,99.41,99.5,99.35,99.36,20352.0
2020-08-20 14:30:00,99.36,99.42,99.31,99.32,11269.0,99.36,99.42,99.31,99.32,11269.0
2020-08-20 14:40:00,99.32,99.36,99.17,99.28,11264.0,99.32,99.36,99.17,99.28,11264.0
2020-08-20 14:50:00,99.3,99.34,99.14,99.16,15846.0,99.3,99.34,99.14,99.16,15846.0
2020-08-20 15:00:00,99.24,99.4,99.18,99.2,14295.0,99.24,99.4,99.18,99.2,14295.0
2020-08-20 15:10:00,99.22,99.27,99.1,99.1,11545.0,99.22,99.27,99.1,99.1,11545.0
2020-08-20 15:20:00,99.1,99.11,98.89,98.96,19494.0,99.1,99.11,98.89,98.96,19494.0
2020-08-20 15:30:00,98.97,99.02,98.76,98.81,33635.0,98.97,99.02,98.76,98.81,33635.0
2020-08-20 15:40:00,98.78,99.1,98.77,98.98,57351.0,98.78,99.1,98.77,98.98,57351.0
2020-08-20 15:50:00,98.96,99.01,98.79,98.91,103275.0,98.96,99.01,98.79,98.91,103275.0
2020-08-21 09:30:00,98.7,99.36,98.23,99.36,93264.0,98.7,99.36,98.23,99.36,93264.0
2020-08-21 09:40:00,99.26,99.5,99.22,99.42,42388.0,99.26,99.5,99.22,99.42,42388.0
2020-08-21 09:50:00,99.41,99.67,98.95,99.29,95432.0,99.41,99.67,98.95,99.29,95432.0
2020-08-21 10:00:00,99.28,99.36,98.99,99.13,73323.0,99.28,99.36,98.99,99.13,73323.0
2020-08-21 10:10:00,99.12,99.42,99.01,99.3,37937.0,99.12,99.42,99.01,99.3,37937.0
2020-08-21 10:20:00,99.3,99.53,99.14,99.42,23643.0,99.3,99.53,99.14,99.42,23643.0
2020-08-21 10:30:00,99.42,99.47,99.28,99.41,12440.0,99.42,99.47,99.28,99.41,12440.0
2020-08-21 10:40:00,99.42,99.6,99.39,99.45,10735.0,99.42,99.6,99.39,99.45,10735.0
2020-08-21 10:50:00,99.43,99.55,99.31,99.31,20013.0,99.43,99.55,99.31,99.31,20013.0
2020-08-21 11:00:00,99.31,99.62,99.14,99.56,23089.0,99.31,99.62,99.14,99.56,23089.0
2020-08-21 11:10:00,99.56,99.77,99.55,99.66,14375.0,99.56,99.77,99.55,99.66,14375.0
2020-08-21 11:20:00,99.63,99.63,99.4,99.45,8275.0,99.63,99.63,99.4,99.45,8275.0
2020-08-21 11:30:00,99.41,99.45,99.24,99.29,9020.0,99.41,99.45,99.24,99.29,9020.0
2020-08-21 11:40:00,99.27,99.27,98.93,98.95,9346.0,99.27,99.27,98.93,98.95,9346.0
2020-08-21 11:50:00,98.97,99.16,98.95,99.12,7459.0,98.97,99.16,98.95,99.12,7459.0
2020-08-21 12:00:00,99.12,99.2,99.06,99.14,11745.0,99.12,99.2,99.06,99.14,11745.0
2020-08-21 12:10:00,99.16,99.31,99.13,99.14,11055.0,99.16,99.31,99.13,99.14,11055.0
2020-08-21 12:20:00,99.15,99.22,99.08,99.19,9934.0,99.15,99.22,99.08,99.19,9934.0
2020-08-21 12:30:00,99.19,99.28,99.16,99.24,12021.0,99.19,99.28,99.16,99.24,12021.0
2020-08-21 12:40:00,99.23,99.23,99.12,99.12,7148.0,99.23,99.23,99.12,99.12,7148.0
2020-08-21 12:50:00,99.1,99.19,99.0,99.02,12074.0,99.1,99.19,99.0,99.02,12074.0
2020-08-21 13:00:00,99.02,99.05,98.83,99.05,19498.0,99.02,99.05,98.83,99.05,19498.0
2020-08-21 13:10:00,99.08,99.18,99.01,99.05,10241.0,99.08,99.18,99.01,99.05,10241.0
2020-08-21 13:20:00,99.03,99.26,98.97,99.24,12250.0,99.03,99.26,98.97,99.24,12250.0
2020-08-21 13:30:00,99.23,99.37,99.22,99.35,8858.0,99.23,99.37,99.22,99.35,8858.0
2020-08-21 13:40:00,99.33,99.35,99.24,99.29,9710.0,99.33,99.35,99.24,99.29,9710.0
2020-08-21 13:50:00,99.29,99.47,99.29,99.46,12026.0,99.29,99.47,99.29,99.46,12026.0
2020-08-21 14:00:00,99.46,99.52,99.3,99.34,11028.0,99.46,99.52,99.3,99.34,11028.0
2020-08-21 14:10:00,99.32,99.58,99.26,99.54,14520.0,99.32,99.58,99.26,99.54,14520.0
2020-08-21 14:20:00,99.56,99.67,99.52,99.63,15686.0,99.56,99.67,99.52,99.63,15686.0
2020-08-21 14:30:00,99.65,99.78,99.62,99.78,12315.0,99.65,99.78,99.62,99.78,12315.0
2020-08-21 14:40:00,99.78,99.95,99.77,99.92,20055.0,99.78,99.95,99.77,99.92,20055.0
2020-08-21 14:50:00,99.9,100.08,99.85,100.05,20988.0,99.9,100.08,99.85,100.05,20988.0
2020-08-21 15:00:00,100.04,100.24,100.03,100.2,19537.0,100.04,100.24,100.03,100.2,19537.0
2020-08-21 15:10:00,100.2,100.27,100.13,100.2,14785.0,100.2,100.27,100.13,100.2,14785.0
2020-08-21 15:20:00,100.21,100.37,100.14,100.37,26860.0,100.21,100.37,100.14,100.37,26860.0
2020-08-21 15:30:00,100.36,100.49,100.29,100.44,29988.0,100.36,100.49,100.29,100.44,29988.0
2020-08-21 15:40:00,100.42,100.43,100.07,100.14,43568.0,100.42,100.43,100.07,100.14,43568.0
2020-08-21 15:50:00,100.13,100.4,100.12,100.3,106808.0,100.13,100.4,100.12,100.3,106808.0
2020-08-24 09:30:00,101.01,101.26,100.33,100.49,72115.0,101.01,101.26,100.33,100.49,72115.0
2020-08-24 09:40:00,100.59,100.68,99.81,100.0,61509.0,100.59,100.68,99.81,100.0,61509.0
2020-08-24 09:50:00,100.07,100.2,99.74,100.14,35528.0,100.07,100.2,99.74,100.14,35528.0
2020-08-24 10:00:00,100.16,100.87,100.16,100.66,37708.0,100.16,100.87,100.16,100.66,37708.0
2020-08-24 10:10:00,100.75,100.96,100.7,100.91,31665.0,100.75,100.96,100.7,100.91,31665.0
2020-08-24 10:20:00,100.91,101.24,100.56,100.64,36206.0,100.91,101.24,100.56,100.64,36206.0
2020-08-24 10:30:00,100.66,101.04,100.65,101.0,18931.0,100.66,101.04,100.65,101.0,18931.0
2020-08-24 10:40:00,101.05,101.17,100.78,101.14,15239.0,101.05,101.17,100.78,101.14,15239.0
2020-08-24 10:50:00,101.15,101.27,101.01,101.2,17124.0,101.15,101.27,101.01,101.2,17124.0
2020-08-24 11:00:00,101.17,101.35,101.06,101.17,12303.0,101.17,101.35,101.06,101.17,12303.0
2020-08-24 11:10:00,101.19,101.48,101.15,101.45,13402.0,101.19,101.48,101.15,101.45,13402.0
2020-08-24 11:20:00,101.41,101.85,101.36,101.58,38257.0,101.41,101.85,101.36,101.58,38257.0
2020-08-24 11:30:00,101.57,101.83,101.56,101.7,32998.0,101.57,101.83,101.56,101.7,32998.0
2020-08-24 11:40:00,101.72,101.92,101.67,101.91,63925.0,101.72,101.92,101.67,101.91,63925.0
2020-08-24 11:50:00,101.93,102.08,101.71,101.71,32374.0,101.93,102.08,101.71,101.71,32374.0
2020-08-24 12:00:00,101.7,102.2,101.63,102.09,24336.0,101.7,102.2,101.63,102.09,24336.0
2020-08-24 12:10:00,102.07,102.29,101.93,101.98,30377.0,102.07,102.29,101.93,101.98,30377.0
2020-08-24 12:20:00,101.89,101.98,101.72,101.94,15187.0,101.89,101.98,101.72,101.94,15187.0
2020-08-24 12:30:00,101.91,102.02,101.85,101.96,14201.0,101.91,102.02,101.85,101.96,14201.0
2020-08-24 12:40:00,101.96,102.3,101.88,102.25,16528.0,101.96,102.3,101.88,102.25,16528.0
2020-08-24 12:50:00,102.23,102.3,101.99,102.3,28631.0,102.23,102.3,101.99,102.3,28631.0
2020-08-24 13:00:00,102.31,102.41,102.09,102.18,29175.0,102.31,102.41,102.09,102.18,29175.0
2020-08-24 13:10:00,102.19,102.34,101.98,102.23,75087.0,102.19,102.34,101.98,102.23,75087.0
2020-08-24 13:20:00,102.24,102.35,101.99,102.35,27764.0,102.24,102.35,101.99,102.35,27764.0
2020-08-24 13:30:00,102.34,102.47,102.17,102.19,31728.0,102.34,102.47,102.17,102.19,31728.0
2020-08-24 13:40:00,102.2,102.29,102.14,102.2,23007.0,102.2,102.29,102.14,102.2,23007.0
2020-08-24 13:50:00,102.18,102.4,102.1,102.31,16193.0,102.18,102.4,102.1,102.31,16193.0
2020-08-24 14:00:00,102.33,102.37,102.22,102.34,42855.0,102.33,102.37,102.22,102.34,42855.0
2020-08-24 14:10:00,102.32,102.39,102.24,102.31,14442.0,102.32,102.39,102.24,102.31,14442.0
2020-08-24 14:20:00,102.34,102.35,102.24,102.28,13820.0,102.34,102.35,102.24,102.28,13820.0
2020-08-24 14:30:00,102.27,102.46,102.26,102.44,14991.0,102.27,102.46,102.26,102.44,14991.0
2020-08-24 14:40:00,102.45,102.49,102.27,102.29,16683.0,102.45,102.49,102.27,102.29,16683.0
2020-08-24 14:50:00,102.28,102.51,102.19,102.5,21332.0,102.28,102.51,102.19,102.5,21332.0
2020-08-24 15:00:00,102.48,102.48,102.2,102.27,27609.0,102.48,102.48,102.2,102.27,27609.0
2020-08-24 15:10:00,102.24,102.48,102.24,102.4,22335.0,102.24,102.48,102.24,102.4,22335.0
2020-08-24 15:20:00,102.4,102.42,102.35,102.4,29860.0,102.4,102.42,102.35,102.4,29860.0
2020-08-24 15:30:00,102.39,102.41,102.1,102.11,37119.0,102.39,102.41,102.1,102.11,37119.0
2020-08-24 15:40:00,102.1,102.56,102.09,102.54,44600.0,102.1,102.56,102.09,102.54,44600.0
2020-08-24 15:50:00,102.56,102.56,102.16,102.29,132999.0,102.56,102.56,102.16,102.29,132999.0
2020-08-25 09:30:00,102.6,102.65,100.86,100.93,56966.0,102.6,102.65,100.86,100.93,56966.0
2020-08-25 09:40:00,100.91,101.86,100.83,101.46,30361.0,100.91,101.86,100.83,101.46,30361.0
2020-08-25 09:50:00,101.3,101.97,101.19,101.83,16838.0,101.3,101.97,101.19,101.83,16838.0
2020-08-25 10:00:00,101.8,101.93,101.69,101.92,23388.0,101.8,101.93,101.69,101.92,23388.0
2020-08-25 10:10:00,101.89,102.21,101.77,102.06,16490.0,101.89,102.21,101.77,102.06,16490.0
2020-08-25 10:20:00,102.08,102.33,101.98,102.33,31920.0,102.08,102.33,101.98,102.33,31920.0
2020-08-25 10:30:00,102.31,102.31,102.09,102.14,19727.0,102.31,102.31,102.09,102.14,19727.0
2020-08-25 10:40:00,102.14,102.5,102.1,102.45,115382.0,102.14,102.5,102.1,102.45,115382.0
2020-08-25 10:50:00,102.45,102.49,102.33,102.45,39500.0,102.45,102.49,102.33,102.45,39500.0
2020-08-25 11:00:00,102.45,102.45,102.34,102.4,16092.0,102.45,102.45,102.34,102.4,16092.0
2020-08-25 11:10:00,102.35,102.37,102.21,102.21,21921.0,102.35,102.37,102.21,102.21,21921.0
2020-08-25 11:20:00,102.23,102.32,102.01,102.04,13821.0,102.23,102.32,102.01,102.04,13821.0
2020-08-25 11:30:00,102.07,102.18,101.87,102.11,22181.0,102.07,102.18,101.87,102.11,22181.0
2020-08-25 11:40:00,102.1,102.17,102.06,102.15,121992.0,102.1,102.17,102.06,102.15,121992.0
2020-08-25 11:50:00,102.14,102.36,102.13,102.17,20349.0,102.14,102.36,102.13,102.17,20349.0
2020-08-25 12:00:00,102.18,102.29,102.16,102.26,15660.0,102.18,102.29,102.16,102.26,15660.0
2020-08-25 12:10:00,102.28,102.36,102.26,102.31,11091.0,102.28,102.36,102.26,102.31,11091.0
2020-08-25 12:20:00,102.31,102.44,102.31,102.41,9337.0,102.31,102.44,102.31,102.41,9337.0
2020-08-25 12:30:00,102.41,102.46,102.34,102.43,8807.0,102.41,102.46,102.34,102.43,8807.0
2020-08-25 12:40:00,102.43,102.46,102.39,102.43,12812.0,102.43,102.46,102.39,102.43,12812.0
2020-08-25 12:50:00,102.46,102.47,102.36,102.41,9244.0,102.46,102.47,102.36,102.41,9244.0
2020-08-25 13:00:00,102.4,102.49,102.38,102.47,11284.0,102.4,102.49,102.38,102.47,11284.0
2020-08-25 13:10:00,102.47,102.69,102.44,102.6,38514.0,102.47,102.69,102.44,102.6,38514.0
2020-08-25 13:20:00,102.6,102.69,102.55,102.58,11327.0,102.6,102.69,102.55,102.58,11327.0
2020-08-25 13:30:00,102.6,102.66,102.56,102.59,16586.0,102.6,102.66,102.56,102.59,16586.0
2020-08-25 13:40:00,102.57,102.62,102.56,102.58,10799.0,102.57,102.62,102.56,102.58,10799.0
2020-08-25 13:50:00,102.6,102.62,102.5,102.5,24692.0,102.6,102.62,102.5,102.5,24692.0
2020-08-25 14:00:00,102.51,102.64,102.47,102.5,17052.0,102.51,102.64,102.47,102.5,17052.0
2020-08-25 14:10:00,102.5,102.77,102.5,102.72,17736.0,102.5,102.77,102.5,102.72,17736.0
2020-08-25 14:20:00,102.75,102.85,102.6,102.71,24153.0,102.75,102.85,102.6,102.71,24153.0
2020-08-25 14:30:00,102.74,102.77,102.37,102.37,25775.0,102.74,102.77,102.37,102.37,25775.0
2020-08-25 14:40:00,102.37,102.38,102.15,102.22,29701.0,102.37,102.38,102.15,102.22,29701.0
2020-08-25 14:50:00,102.2,102.4,102.19,102.34,19827.0,102.2,102.4,102.19,102.34,19827.0
2020-08-25 15:00:00,102.32,102.48,102.29,102.31,25297.0,102.32,102.48,102.29,102.31,25297.0
2020-08-25 15:10:00,102.32,102.4,102.31,102.39,16912.0,102.32,102.4,102.31,102.39,16912.0
2020-08-25 15:20:00,102.38,102.45,102.29,102.42,21951.0,102.38,102.45,102.29,102.42,21951.0
2020-08-25 15:30:00,102.45,102.63,102.37,102.6,24669.0,102.45,102.63,102.37,102.6,24669.0
2020-08-25 15:40:00,102.6,102.67,102.51,102.53,39880.0,102.6,102.67,102.51,102.53,39880.0
2020-08-25 15:50:00,102.54,102.75,102.54,102.58,105215.0,102.54,102.75,102.54,102.58,105215.0
2020-08-26 09:30:00,102.59,102.89,102.28,102.34,64505.0,102.59,102.89,102.28,102.34,64505.0
2020-08-26 09:40:00,102.37,103.41,102.34,103.41,67702.0,102.37,103.41,102.34,103.41,67702.0
2020-08-26 09:50:00,103.38,103.84,102.94,103.14,78949.0,103.38,103.84,102.94,103.14,78949.0
2020-08-26 10:00:00,103.15,103.38,102.97,103.18,33205.0,103.15,103.38,102.97,103.18,33205.0
2020-08-26 10:10:00,103.24,103.37,103.08,103.37,22361.0,103.24,103.37,103.08,103.37,22361.0
2020-08-26 10:20:00,103.36,103.58,103.25,103.53,56443.0,103.36,103.58,103.25,103.53,56443.0
2020-08-26 10:30:00,103.51,103.8,103.48,103.67,32310.0,103.51,103.8,103.48,103.67,32310.0
2020-08-26 10:40:00,103.64,104.0,103.62,103.66,44867.0,103.64,104.0,103.62,103.66,44867.0
2020-08-26 10:50:00,103.69,103.92,103.67,103.87,42939.0,103.69,103.92,103.67,103.87,42939.0
2020-08-26 11:00:00,103.88,104.09,103.73,104.0,43030.0,103.88,104.09,103.73,104.0,43030.0
2020-08-26 11:10:00,104.02,104.2,103.91,103.96,37145.0,104.02,104.2,103.91,103.96,37145.0
2020-08-26 11:20:00,103.94,104.09,103.94,104.03,31038.0,103.94,104.09,103.94,104.03,31038.0
2020-08-26 11:30:00,104.04,104.05,103.68,103.76,38748.0,104.04,104.05,103.68,103.76,38748.0
2020-08-26 11:40:00,103.73,104.06,103.58,103.8,36243.0,103.73,104.06,103.58,103.8,36243.0
2020-08-26 11:50:00,103.79,104.06,103.76,103.88,23293.0,103.79,104.06,103.76,103.88,23293.0
2020-08-26 12:00:00,103.91,104.4,103.91,104.4,38343.0,103.91,104.4,103.91,104.4,38343.0
2020-08-26 12:10:00,104.33,104.4,104.14,104.15,52623.0,104.33,104.4,104.14,104.15,52623.0
2020-08-26 12:20:00,104.15,104.16,103.65,103.65,35516.0,104.15,104.16,103.65,103.65,35516.0
2020-08-26 12:30:00,103.67,103.85,103.58,103.76,36994.0,103.67,103.85,103.58,103.76,36994.0
2020-08-26 12:40:00,103.78,103.91,103.75,103.88,28420.0,103.78,103.91,103.75,103.88,28420.0
2020-08-26 12:50:00,103.87,104.0,103.8,103.9,29547.0,103.87,104.0,103.8,103.9,29547.0
2020-08-26 13:00:00,103.9,104.01,103.87,103.89,23519.0,103.9,104.01,103.87,103.89,23519.0
2020-08-26 13:10:00,103.92,103.92,103.77,103.89,37449.0,103.92,103.92,103.77,103.89,37449.0
2020-08-26 13:20:00,103.88,103.94,103.77,103.78,44849.0,103.88,103.94,103.77,103.78,44849.0
2020-08-26 13:30:00,103.78,103.78,103.53,103.63,40706.0,103.78,103.78,103.53,103.63,40706.0
2020-08-26 13:40:00,103.62,103.84,103.53,103.83,30688.0,103.62,103.84,103.53,103.83,30688.0
2020-08-26 13:50:00,103.84,103.99,103.67,103.97,19317.0,103.84,103.99,103.67,103.97,19317.0
2020-08-26 14:00:00,103.96,104.09,103.91,104.05,36306.0,103.96,104.09,103.91,104.05,36306.0
2020-08-26 14:10:00,104.01,104.49,103.95,104.26,89165.0,104.01,104.49,103.95,104.26,89165.0
2020-08-26 14:20:00,104.27,104.49,104.27,104.43,36869.0,104.27,104.49,104.27,104.43,36869.0
2020-08-26 14:30:00,104.43,104.43,104.12,104.27,27843.0,104.43,104.43,104.12,104.27,27843.0
2020-08-26 14:40:00,104.27,104.64,103.82,103.91,124006.0,104.27,104.64,103.82,103.91,124006.0
2020-08-26 14:50:00,103.9,104.22,103.8,103.86,66150.0,103.9,104.22,103.8,103.86,66150.0
2020-08-26 15:00:00,103.85,104.09,103.72,103.98,67703.0,103.85,104.09,103.72,103.98,67703.0
2020-08-26 15:10:00,103.98,104.11,103.94,104.01,39547.0,103.98,104.11,103.94,104.01,39547.0
2020-08-26 15:20:00,104.0,104.12,103.94,104.02,57998.0,104.0,104.12,103.94,104.02,57998.0
2020-08-26 15:30:00,104.02,104.07,103.94,104.03,68458.0,104.02,104.07,103.94,104.03,68458.0
2020-08-26 15:40:00,104.01,104.17,103.9,104.09,97822.0,104.01,104.17,103.9,104.09,97822.0
2020-08-26 15:50:00,104.11,104.35,104.05,104.31,232074.0,104.11,104.35,104.05,104.31,232074.0
2020-08-27 09:30:00,99.57,101.0,98.5,100.7,742008.0,99.57,101.0,98.5,100.7,742008.0
2020-08-27 09:40:00,100.67,101.86,100.47,101.03,409910.0,100.67,101.86,100.47,101.03,409910.0
2020-08-27 09:50:00,101.0,101.47,99.58,99.58,249048.0,101.0,101.47,99.58,99.58,249048.0
2020-08-27 10:00:00,99.55,99.98,98.28,98.33,468855.0,99.55,99.98,98.28,98.33,468855.0
2020-08-27 10:10:00,98.29,99.06,97.41,97.8,393888.0,98.29,99.06,97.41,97.8,393888.0
2020-08-27 10:20:00,97.8,98.49,97.42,98.47,417154.0,97.8,98.49,97.42,98.47,417154.0
2020-08-27 10:30:00,98.47,99.47,98.27,98.9,333254.0,98.47,99.47,98.27,98.9,333254.0
2020-08-27 10:40:00,98.87,99.1,98.08,98.59,216610.0,98.87,99.1,98.08,98.59,216610.0
2020-08-27 10:50:00,98.62,99.32,98.52,98.94,180228.0,98.62,99.32,98.52,98.94,180228.0
2020-08-27 11:00:00,98.94,99.42,98.91,99.08,123875.0,98.94,99.42,98.91,99.08,123875.0
2020-08-27 11:10:00,99.06,99.18,98.74,99.04,91124.0,99.06,99.18,98.74,99.04,91124.0
2020-08-27 11:20:00,99.05,99.38,98.86,98.96,165431.0,99.05,99.38,98.86,98.96,165431.0
2020-08-27 11:30:00,98.97,99.04,98.54,98.77,134853.0,98.97,99.04,98.54,98.77,134853.0
2020-08-27 11:40:00,98.77,99.08,98.74,98.92,67060.0,98.77,99.08,98.74,98.92,67060.0
2020-08-27 11:50:00,98.92,99.08,98.67,98.73,113171.0,98.92,99.08,98.67,98.73,113171.0
2020-08-27 12:00:00,98.78,98.87,98.04,98.14,59487.0,98.78,98.87,98.04,98.14,59487.0
2020-08-27 12:10:00,98.2,98.6,98.17,98.45,58896.0,98.2,98.6,98.17,98.45,58896.0
2020-08-27 12:20:00,98.38,98.38,97.76,97.88,114694.0,98.38,98.38,97.76,97.88,114694.0
2020-08-27 12:30:00,97.88,97.96,97.75,97.76,67777.0,97.88,97.96,97.75,97.76,67777.0
2020-08-27 12:40:00,97.76,97.8,97.37,97.48,123880.0,97.76,97.8,97.37,97.48,123880.0
2020-08-27 12:50:00,97.48,97.56,97.19,97.25,61019.0,97.48,97.56,97.19,97.25,61019.0
2020-08-27 13:00:00,97.23,97.84,97.23,97.66,62589.0,97.23,97.84,97.23,97.66,62589.0
2020-08-27 13:10:00,97.65,97.67,97.15,97.15,60155.0,97.65,97.67,97.15,97.15,60155.0
2020-08-27 13:20:00,97.15,97.27,96.87,97.16,108364.0,97.15,97.27,96.87,97.16,108364.0
2020-08-27 13:30:00,97.16,97.41,96.94,97.38,61001.0,97.16,97.41,96.94,97.38,61001.0
2020-08-27 13:40:00,97.38,97.58,97.0,97.08,47790.0,97.38,97.58,97.0,97.08,47790.0
2020-08-27 13:50:00,97.09,97.4,96.96,97.4,63493.0,97.09,97.4,96.96,97.4,63493.0
2020-08-27 14:00:00,97.43,97.95,97.38,97.89,163853.0,97.43,97.95,97.38,97.89,163853.0
2020-08-27 14:10:00,97.91,98.32,97.54,98.29,107449.0,97.91,98.32,97.54,98.29,107449.0
2020-08-27 14:20:00,98.31,98.44,97.38,97.82,91326.0,98.31,98.44,97.38,97.82,91326.0
2020-08-27 14:30:00,97.86,97.89,97.53,97.66,57142.0,97.86,97.89,97.53,97.66,57142.0
2020-08-27 14:40:00,97.66,97.78,97.32,97.4,63004.0,97.66,97.78,97.32,97.4,63004.0
2020-08-27 14:50:00,97.41,97.65,97.29,97.38,60270.0,97.41,97.65,97.29,97.38,60270.0
2020-08-27 15:00:00,97.38,97.58,97.19,97.26,57620.0,97.38,97.58,97.19,97.26,57620.0
2020-08-27 15:10:00,97.28,97.49,97.21,97.48,49167.0,97.28,97.49,97.21,97.48,49167.0
2020-08-27 15:20:00,97.48,97.72,97.47,97.69,108519.0,97.48,97.72,97.47,97.69,108519.0
2020-08-27 15:30:00,97.7,97.7,96.97,96.97,150829.0,97.7,97.7,96.97,96.97,150829.0
2020-08-27 15:40:00,97.0,97.38,96.99,97.01,199539.0,97.0,97.38,96.99,97.01,199539.0
2020-08-27 15:50:00,97.01,97.01,96.54,96.71,382174.0,97.01,97.01,96.54,96.71,382174.0
2020-08-28 09:30:00,97.16,97.43,95.88,97.01,146013.0,97.16,97.43,95.88,97.01,146013.0
2020-08-28 09:40:00,97.0,97.05,96.13,96.21,81791.0,97.0,97.05,96.13,96.21,81791.0
2020-08-28 09:50:00,96.27,96.45,95.82,95.89,84576.0,96.27,96.45,95.82,95.89,84576.0
2020-08-28 10:00:00,95.89,95.94,95.12,95.3,148840.0,95.89,95.94,95.12,95.3,148840.0
2020-08-28 10:10:00,95.23,95.82,95.2,95.73,121528.0,95.23,95.82,95.2,95.73,121528.0
2020-08-28 10:20:00,95.73,95.85,95.02,95.13,96309.0,95.73,95.85,95.02,95.13,96309.0
2020-08-28 10:30:00,95.11,95.24,94.86,95.09,107405.0,95.11,95.24,94.86,95.09,107405.0
2020-08-28 10:40:00,95.03,95.12,94.62,94.7,85702.0,95.03,95.12,94.62,94.7,85702.0
2020-08-28 10:50:00,94.71,94.93,94.24,94.74,161547.0,94.71,94.93,94.24,94.74,161547.0
2020-08-28 11:00:00,94.75,95.39,94.72,95.31,75957.0,94.75,95.39,94.72,95.31,75957.0
2020-08-28 11:10:00,95.31,95.66,95.21,95.36,83590.0,95.31,95.66,95.21,95.36,83590.0
2020-08-28 11:20:00,95.33,95.65,95.29,95.4,38749.0,95.33,95.65,95.29,95.4,38749.0
2020-08-28 11:30:00,95.35,95.44,94.96,95.05,78233.0,95.35,95.44,94.96,95.05,78233.0
2020-08-28 11:40:00,94.94,95.02,94.37,94.69,114425.0,94.94,95.02,94.37,94.69,114425.0
2020-08-28 11:50:00,94.75,95.16,94.67,95.16,81570.0,94.75,95.16,94.67,95.16,81570.0
2020-08-28 12:00:00,95.16,95.2,94.59,94.74,98873.0,95.16,95.2,94.59,94.74,98873.0
2020-08-28 12:10:00,94.69,94.94,94.69,94.8,45956.0,94.69,94.94,94.69,94.8,45956.0
2020-08-28 12:20:00,94.81,94.91,94.52,94.69,81577.0,94.81,94.91,94.52,94.69,81577.0
2020-08-28 12:30:00,94.69,94.69,94.24,94.28,85149.0,94.69,94.69,94.24,94.28,85149.0
2020-08-28 12:40:00,94.27,94.31,93.65,94.0,160063.0,94.27,94.31,93.65,94.0,160063.0
2020-08-28 12:50:00,94.0,94.53,93.96,94.09,78710.0,94.0,94.53,93.96,94.09,78710.0
2020-08-28 13:00:00,94.07,94.55,93.99,94.51,66147.0,94.07,94.55,93.99,94.51,66147.0
2020-08-28 13:10:00,94.51,94.55,94.26,94.43,36061.0,94.51,94.55,94.26,94.43,36061.0
2020-08-28 13:20:00,94.43,94.65,94.35,94.4,92360.0,94.43,94.65,94.35,94.4,92360.0
2020-08-28 13:30:00,94.39,94.46,94.27,94.41,29853.0,94.39,94.46,94.27,94.41,29853.0
2020-08-28 13:40:00,94.4,94.6,94.2,94.21,143032.0,94.4,94.6,94.2,94.21,143032.0
2020-08-28 13:50:00,94.21,94.42,94.21,94.29,33560.0,94.21,94.42,94.21,94.29,33560.0
2020-08-28 14:00:00,94.27,94.27,94.0,94.24,34425.0,94.27,94.27,94.0,94.24,34425.0
2020-08-28 14:10:00,94.2,94.44,94.02,94.44,55424.0,94.2,94.44,94.02,94.44,55424.0
2020-08-28 14:20:00,94.44,94.72,94.35,94.7,88321.0,94.44,94.72,94.35,94.7,88321.0
2020-08-28 14:30:00,94.69,94.69,94.51,94.56,35559.0,94.69,94.69,94.51,94.56,35559.0
2020-08-28 14:40:00,94.55,94.62,94.39,94.51,36607.0,94.55,94.62,94.39,94.51,36607.0
2020-08-28 14:50:00,94.49,94.61,94.48,94.57,42775.0,94.49,94.61,94.48,94.57,42775.0
2020-08-28 15:00:00,94.59,94.86,94.56,94.83,141569.0,94.59,94.86,94.56,94.83,141569.0
2020-08-28 15:10:00,94.82,95.01,94.68,94.8,88205.0,94.82,95.01,94.68,94.8,88205.0
2020-08-28 15:20:00,94.81,94.91,94.69,94.72,69285.0,94.81,94.91,94.69,94.72,69285.0
2020-08-28 15:30:00,94.73,94.84,94.63,94.65,84359.0,94.73,94.84,94.63,94.65,84359.0
2020-08-28 15:40:00,94.63,94.7,94.54,94.62,88212.0,94.63,94.7,94.54,94.62,88212.0
2020-08-28 15:50:00,94.62,94.78,94.57,94.69,227985.0,94.62,94.78,94.57,94.69,227985.0
2020-08-31 09:30:00,94.55,94.72,94.06,94.37,57076.0,94.55,94.72,94.06,94.37,57076.0
2020-08-31 09:40:00,94.31,94.49,93.92,94.1,49442.0,94.31,94.49,93.92,94.1,49442.0
2020-08-31 09:50:00,94.1,94.52,94.1,94.31,42479.0,94.1,94.52,94.1,94.31,42479.0
2020-08-31 10:00:00,94.32,94.9,94.32,94.76,57590.0,94.32,94.9,94.32,94.76,57590.0
2020-08-31 10:10:00,94.77,95.18,94.75,95.12,53874.0,94.77,95.18,94.75,95.12,53874.0
2020-08-31 10:20:00,95.12,95.14,94.86,94.92,48929.0,95.12,95.14,94.86,94.92,48929.0
2020-08-31 10:30:00,94.95,95.12,94.86,95.02,105789.0,94.95,95.12,94.86,95.02,105789.0
2020-08-31 10:40:00,94.99,95.09,94.92,95.06,116571.0,94.99,95.09,94.92,95.06,116571.0
2020-08-31 10:50:00,95.05,95.09,94.92,95.0,67124.0,95.05,95.09,94.92,95.0,67124.0
2020-08-31 11:00:00,95.01,95.24,94.99,95.15,43055.0,95.01,95.24,94.99,95.15,43055.0
2020-08-31 11:10:00,95.16,95.16,95.0,95.05,30744.0,95.16,95.16,95.0,95.05,30744.0
2020-08-31 11:20:00,95.05,95.14,94.96,95.05,43261.0,95.05,95.14,94.96,95.05,43261.0
2020-08-31 11:30:00,95.06,95.13,94.99,95.09,24075.0,95.06,95.13,94.99,95.09,24075.0
2020-08-31 11:40:00,95.09,95.4,95.09,95.28,23816.0,95.09,95.4,95.09,95.28,23816.0
2020-08-31 11:50:00,95.29,95.45,95.28,95.36,25355.0,95.29,95.45,95.28,95.36,25355.0
2020-08-31 12:00:00,95.36,95.49,95.35,95.42,22409.0,95.36,95.49,95.35,95.42,22409.0
2020-08-31 12:10:00,95.41,95.5,95.33,95.43,24639.0,95.41,95.5,95.33,95.43,24639.0
2020-08-31 12:20:00,95.42,95.57,95.39,95.5,65085.0,95.42,95.57,95.39,95.5,65085.0
2020-08-31 12:30:00,95.5,95.75,95.46,95.72,48032.0,95.5,95.75,95.46,95.72,48032.0
2020-08-31 12:40:00,95.72,95.72,95.47,95.61,34394.0,95.72,95.72,95.47,95.61,34394.0
2020-08-31 12:50:00,95.59,95.61,95.4,95.5,33571.0,95.59,95.61,95.4,95.5,33571.0
2020-08-31 13:00:00,95.53,95.53,95.31,95.38,19455.0,95.53,95.53,95.31,95.38,19455.0
2020-08-31 13:10:00,95.37,95.43,95.3,95.38,23992.0,95.37,95.43,95.3,95.38,23992.0
2020-08-31 13:20:00,95.36,95.45,95.26,95.45,39537.0,95.36,95.45,95.26,95.45,39537.0
2020-08-31 13:30:00,95.46,95.52,95.41,95.46,17505.0,95.46,95.52,95.41,95.46,17505.0
2020-08-31 13:40:00,95.46,95.51,95.39,95.47,20010.0,95.46,95.51,95.39,95.47,20010.0
2020-08-31 13:50:00,95.49,95.54,95.44,95.48,13599.0,95.49,95.54,95.44,95.48,13599.0
2020-08-31 14:00:00,95.48,95.57,95.44,95.57,17457.0,95.48,95.57,95.44,95.57,17457.0
2020-08-31 14:10:00,95.57,95.71,95.57,95.64,23685.0,95.57,95.71,95.57,95.64,23685.0
2020-08-31 14:20:00,95.65,95.67,95.53,95.59,29315.0,95.65,95.67,95.53,95.59,29315.0
2020-08-31 14:30:00,95.6,95.86,95.55,95.86,20831.0,95.6,95.86,95.55,95.86,20831.0
2020-08-31 14:40:00,95.89,96.25,95.85,96.19,45280.0,95.89,96.25,95.85,96.19,45280.0
2020-08-31 14:50:00,96.2,96.55,96.15,96.55,50040.0,96.2,96.55,96.15,96.55,50040.0
2020-08-31 15:00:00,96.54,96.57,96.25,96.32,45606.0,96.54,96.57,96.25,96.32,45606.0
2020-08-31 15:10:00,96.32,96.38,96.11,96.36,37528.0,96.32,96.38,96.11,96.36,37528.0
2020-08-31 15:20:00,96.35,96.37,96.03,96.13,55843.0,96.35,96.37,96.03,96.13,55843.0
2020-08-31 15:30:00,96.13,96.44,96.05,96.31,46708.0,96.13,96.44,96.05,96.31,46708.0
2020-08-31 15:40:00,96.32,96.55,96.27,96.41,73539.0,96.32,96.55,96.27,96.41,73539.0
2020-08-31 15:50:00,96.39,96.61,96.18,96.27,156216.0,96.39,96.61,96.18,96.27,156216.0
2020-09-01 09:30:00,96.22,96.37,95.68,95.77,54339.0,96.22,96.37,95.68,95.77,54339.0
2020-09-01 09:40:00,95.84,95.9,95.12,95.59,72303.0,95.84,95.9,95.12,95.59,72303.0
2020-09-01 09:50:00,95.65,95.71,95.26,95.38,40019.0,95.65,95.71,95.26,95.38,40019.0
2020-09-01 10:00:00,95.42,95.49,95.3,95.31,73106.0,95.42,95.49,95.3,95.31,73106.0
2020-09-01 10:10:00,95.33,95.38,94.7,94.78,70706.0,95.33,95.38,94.7,94.78,70706.0
2020-09-01 10:20:00,94.78,94.98,94.7,94.91,58831.0,94.78,94.98,94.7,94.91,58831.0
2020-09-01 10:30:00,94.93,94.95,94.61,94.64,28049.0,94.93,94.95,94.61,94.64,28049.0
2020-09-01 10:40:00,94.65,95.01,94.57,94.83,35750.0,94.65,95.01,94.57,94.83,35750.0
2020-09-01 10:50:00,94.84,95.07,94.71,94.96,50319.0,94.84,95.07,94.71,94.96,50319.0
2020-09-01 11:00:00,94.96,95.21,94.96,95.04,36521.0,94.96,95.21,94.96,95.04,36521.0
2020-09-01 11:10:00,95.05,95.23,94.97,95.23,20461.0,95.05,95.23,94.97,95.23,20461.0
2020-09-01 11:20:00,95.24,95.28,94.95,95.03,24221.0,95.24,95.28,94.95,95.03,24221.0
2020-09-01 11:30:00,95.0,95.22,94.99,95.16,35280.0,95.0,95.22,94.99,95.16,35280.0
2020-09-01 11:40:00,95.16,95.21,95.02,95.13,53554.0,95.16,95.21,95.02,95.13,53554.0
2020-09-01 11:50:00,95.12,95.17,95.0,95.06,74280.0,95.12,95.17,95.0,95.06,74280.0
2020-09-01 12:00:00,95.07,95.1,94.9,94.98,62290.0,95.07,95.1,94.9,94.98,62290.0
2020-09-01 12:10:00,94.96,95.02,94.93,94.95,16841.0,94.96,95.02,94.93,94.95,16841.0
2020-09-01 12:20:00,94.95,94.99,94.44,94.5,63215.0,94.95,94.99,94.44,94.5,63215.0
2020-09-01 12:30:00,94.49,94.56,94.31,94.32,29050.0,94.49,94.56,94.31,94.32,29050.0
2020-09-01 12:40:00,94.32,94.37,94.0,94.1,82673.0,94.32,94.37,94.0,94.1,82673.0
2020-09-01 12:50:00,94.08,94.33,94.04,94.31,42685.0,94.08,94.33,94.04,94.31,42685.0
2020-09-01 13:00:00,94.32,94.55,94.27,94.52,37077.0,94.32,94.55,94.27,94.52,37077.0
2020-09-01 13:10:00,94.51,94.59,94.22,94.22,21071.0,94.51,94.59,94.22,94.22,21071.0
2020-09-01 13:20:00,94.2,94.33,94.14,94.22,19988.0,94.2,94.33,94.14,94.22,19988.0
2020-09-01 13:30:00,94.23,94.23,93.8,93.89,68424.0,94.23,94.23,93.8,93.89,68424.0
2020-09-01 13:40:00,93.87,93.93,93.72,93.73,70636.0,93.87,93.93,93.72,93.73,70636.0
2020-09-01 13:50:00,93.73,93.93,93.63,93.81,40795.0,93.73,93.93,93.63,93.81,40795.0
2020-09-01 14:00:00,93.83,94.26,93.83,94.2,25358.0,93.83,94.26,93.83,94.2,25358.0
2020-09-01 14:10:00,94.21,94.31,94.14,94.25,27954.0,94.21,94.31,94.14,94.25,27954.0
2020-09-01 14:20:00,94.27,94.54,94.25,94.25,49494.0,94.27,94.54,94.25,94.25,49494.0
2020-09-01 14:30:00,94.28,94.4,94.22,94.33,33378.0,94.28,94.4,94.22,94.33,33378.0
2020-09-01 14:40:00,94.32,94.33,93.92,94.09,58620.0,94.32,94.33,93.92,94.09,58620.0
2020-09-01 14:50:00,94.09,94.14,93.8,93.82,22983.0,94.09,94.14,93.8,93.82,22983.0
2020-09-01 15:00:00,93.85,93.95,93.52,93.55,53855.0,93.85,93.95,93.52,93.55,53855.0
2020-09-01 15:10:00,93.52,93.85,93.52,93.72,231928.0,93.52,93.85,93.52,93.72,231928.0
2020-09-01 15:20:00,93.72,94.12,93.72,94.01,35327.0,93.72,94.12,93.72,94.01,35327.0
2020-09-01 15:30:00,93.98,94.05,93.72,93.75,54062.0,93.98,94.05,93.72,93.75,54062.0
2020-09-01 15:40:00,93.77,93.87,93.71,93.72,98011.0,93.77,93.87,93.71,93.72,98011.0
2020-09-01 15:50:00,93.72,93.83,93.61,93.68,236714.0,93.72,93.83,93.61,93.68,236714.0
2020-09-02 09:30:00,94.19,94.56,93.89,94.42,78343.0,94.19,94.56,93.89,94.42,78343.0
2020-09-02 09:40:00,94.51,94.56,93.92,93.94,26740.0,94.51,94.56,93.92,93.94,26740.0
2020-09-02 09:50:00,93.97,94.64,93.76,94.27,50771.0,93.97,94.64,93.76,94.27,50771.0
2020-09-02 10:00:00,94.22,94.36,93.91,94.11,40069.0,94.22,94.36,93.91,94.11,40069.0
2020-09-02 10:10:00,94.1,94.5,93.99,94.01,28551.0,94.1,94.5,93.99,94.01,28551.0
2020-09-02 10:20:00,94.0,94.32,93.98,94.05,29190.0,94.0,94.32,93.98,94.05,29190.0
2020-09-02 10:30:00,94.06,94.32,94.06,94.26,25468.0,94.06,94.32,94.06,94.26,25468.0
2020-09-02 10:40:00,94.26,94.35,94.03,94.1,28632.0,94.26,94.35,94.03,94.1,28632.0
2020-09-02 10:50:00,94.1,94.3,93.95,94.11,38055.0,94.1,94.3,93.95,94.11,38055.0
2020-09-02 11:00:00,94.1,94.36,94.07,94.25,22939.0,94.1,94.36,94.07,94.25,22939.0
2020-09-02 11:10:00,94.24,94.26,94.02,94.05,21722.0,94.24,94.26,94.02,94.05,21722.0
2020-09-02 11:20:00,94.05,94.3,93.97,94.13,30513.0,94.05,94.3,93.97,94.13,30513.0
2020-09-02 11:30:00,94.14,94.25,94.04,94.24,18617.0,94.14,94.25,94.04,94.24,18617.0
2020-09-02 11:40:00,94.26,94.52,94.13,94.5,22184.0,94.26,94.52,94.13,94.5,22184.0
2020-09-02 11:50:00,94.5,94.85,94.5,94.85,24725.0,94.5,94.85,94.5,94.85,24725.0
2020-09-02 12:00:00,94.85,94.9,94.62,94.72,19943.0,94.85,94.9,94.62,94.72,19943.0
2020-09-02 12:10:00,94.72,94.75,94.53,94.72,16206.0,94.72,94.75,94.53,94.72,16206.0
2020-09-02 12:20:00,94.72,94.75,94.57,94.72,12123.0,94.72,94.75,94.57,94.72,12123.0
2020-09-02 12:30:00,94.73,94.97,94.7,94.9,23707.0,94.73,94.97,94.7,94.9,23707.0
2020-09-02 12:40:00,94.84,94.95,94.58,94.6,17060.0,94.84,94.95,94.58,94.6,17060.0
2020-09-02 12:50:00,94.6,94.6,94.37,94.44,21403.0,94.6,94.6,94.37,94.44,21403.0
2020-09-02 13:00:00,94.47,94.57,94.4,94.42,11417.0,94.47,94.57,94.4,94.42,11417.0
2020-09-02 13:10:00,94.39,94.41,94.25,94.26,19284.0,94.39,94.41,94.25,94.26,19284.0
2020-09-02 13:20:00,94.27,94.28,94.17,94.19,14770.0,94.27,94.28,94.17,94.19,14770.0
2020-09-02 13:30:00,94.19,94.49,94.15,94.39,23864.0,94.19,94.49,94.15,94.39,23864.0
2020-09-02 13:40:00,94.37,94.42,94.27,94.36,14612.0,94.37,94.42,94.27,94.36,14612.0
2020-09-02 13:50:00,94.35,94.52,94.3,94.44,19639.0,94.35,94.52,94.3,94.44,19639.0
2020-09-02 14:00:00,94.37,94.51,94.31,94.37,13463.0,94.37,94.51,94.31,94.37,13463.0
2020-09-02 14:10:00,94.38,94.43,94.3,94.39,19459.0,94.38,94.43,94.3,94.39,19459.0
2020-09-02 14:20:00,94.39,94.42,94.26,94.34,20528.0,94.39,94.42,94.26,94.34,20528.0
2020-09-02 14:30:00,94.35,94.37,94.26,94.32,13464.0,94.35,94.37,94.26,94.32,13464.0
2020-09-02 14:40:00,94.33,94.48,94.27,94.41,14198.0,94.33,94.48,94.27,94.41,14198.0
2020-09-02 14:50:00,94.42,94.68,94.42,94.62,22614.0,94.42,94.68,94.42,94.62,22614.0
2020-09-02 15:00:00,94.62,94.62,94.45,94.52,25639.0,94.62,94.62,94.45,94.52,25639.0
2020-09-02 15:10:00,94.51,94.78,94.47,94.77,30107.0,94.51,94.78,94.47,94.77,30107.0
2020-09-02 15:20:00,94.74,94.82,94.5,94.51,47739.0,94.74,94.82,94.5,94.51,47739.0
2020-09-02 15:30:00,94.54,94.73,94.52,94.67,35084.0,94.54,94.73,94.52,94.67,35084.0
2020-09-02 15:40:00,94.65,94.93,94.64,94.81,64572.0,94.65,94.93,94.64,94.81,64572.0
2020-09-02 15:50:00,94.83,94.87,94.65,94.69,195549.0,94.83,94.87,94.65,94.69,195549.0
2020-09-03 09:30:00,94.96,95.46,94.88,95.13,68837.0,94.96,95.46,94.88,95.13,68837.0
2020-09-03 09:40:00,95.16,95.21,94.78,95.04,44815.0,95.16,95.21,94.78,95.04,44815.0
2020-09-03 09:50:00,95.1,95.12,94.7,95.08,41565.0,95.1,95.12,94.7,95.08,41565.0
2020-09-03 10:00:00,95.06,95.15,94.77,94.87,47111.0,95.06,95.15,94.77,94.87,47111.0
2020-09-03 10:10:00,94.88,95.21,94.71,95.19,135131.0,94.88,95.21,94.71,95.19,135131.0
2020-09-03 10:20:00,95.23,95.35,94.82,95.08,44384.0,95.23,95.35,94.82,95.08,44384.0
2020-09-03 10:30:00,95.11,95.14,94.8,94.9,33083.0,95.11,95.14,94.8,94.9,33083.0
2020-09-03 10:40:00,94.93,95.0,94.71,94.72,21978.0,94.93,95.0,94.71,94.72,21978.0
2020-09-03 10:50:00,94.75,95.05,94.72,94.78,29454.0,94.75,95.05,94.72,94.78,29454.0
2020-09-03 11:00:00,94.84,94.94,94.36,94.45,35260.0,94.84,94.94,94.36,94.45,35260.0
2020-09-03 11:10:00,94.49,94.61,93.59,93.7,37856.0,94.49,94.61,93.59,93.7,37856.0
2020-09-03 11:20:00,93.66,94.13,93.58,93.97,38633.0,93.66,94.13,93.58,93.97,38633.0
2020-09-03 11:30:00,93.97,94.05,93.53,93.71,33240.0,93.97,94.05,93.53,93.71,33240.0
2020-09-03 11:40:00,93.71,94.06,93.71,93.88,18103.0,93.71,94.06,93.71,93.88,18103.0
2020-09-03 11:50:00,93.88,93.94,93.45,93.57,28548.0,93.88,93.94,93.45,93.57,28548.0
2020-09-03 12:00:00,93.58,93.6,93.32,93.53,36998.0,93.58,93.6,93.32,93.53,36998.0
2020-09-03 12:10:00,93.59,93.75,93.35,93.47,34560.0,93.59,93.75,93.35,93.47,34560.0
2020-09-03 12:20:00,93.47,93.55,93.32,93.32,21792.0,93.47,93.55,93.32,93.32,21792.0
2020-09-03 12:30:00,93.3,93.38,92.97,93.24,33473.0,93.3,93.38,92.97,93.24,33473.0
2020-09-03 12:40:00,93.21,93.22,92.94,92.99,22330.0,93.21,93.22,92.94,92.99,22330.0
2020-09-03 12:50:00,93.0,93.31,93.0,93.13,20867.0,93.0,93.31,93.0,93.13,20867.0
2020-09-03 13:00:00,93.15,93.19,92.89,93.13,34966.0,93.15,93.19,92.89,93.13,34966.0
2020-09-03 13:10:00,93.11,93.5,93.11,93.22,26079.0,93.11,93.5,93.11,93.22,26079.0
2020-09-03 13:20:00,93.23,93.65,93.23,93.62,33330.0,93.23,93.65,93.23,93.62,33330.0
2020-09-03 13:30:00,93.59,93.59,93.29,93.29,30941.0,93.59,93.59,93.29,93.29,30941.0
2020-09-03 13:40:00,93.26,93.36,93.01,93.01,16193.0,93.26,93.36,93.01,93.01,16193.0
2020-09-03 13:50:00,92.98,93.4,92.98,93.26,15314.0,92.98,93.4,92.98,93.26,15314.0
2020-09-03 14:00:00,93.25,93.49,93.19,93.3,16075.0,93.25,93.49,93.19,93.3,16075.0
2020-09-03 14:10:00,93.32,93.44,93.09,93.17,17950.0,93.32,93.44,93.09,93.17,17950.0
2020-09-03 14:20:00,93.18,93.49,93.08,93.33,30167.0,93.18,93.49,93.08,93.33,30167.0
2020-09-03 14:30:00,93.29,93.63,93.25,93.43,14734.0,93.29,93.63,93.25,93.43,14734.0
2020-09-03 14:40:00,93.49,93.51,93.17,93.25,17503.0,93.49,93.51,93.17,93.25,17503.0
2020-09-03 14:50:00,93.25,93.48,93.25,93.32,27639.0,93.25,93.48,93.25,93.32,27639.0
2020-09-03 15:00:00,93.33,93.51,93.23,93.41,35040.0,93.33,93.51,93.23,93.41,35040.0
2020-09-03 15:10:00,93.39,93.41,93.11,93.14,20872.0,93.39,93.41,93.11,93.14,20872.0
2020-09-03 15:20:00,93.14,93.16,92.81,92.86,22960.0,93.14,93.16,92.81,92.86,22960.0
2020-09-03 15:30:00,92.82,92.99,92.54,92.85,30956.0,92.82,92.99,92.54,92.85,30956.0
2020-09-03 15:40:00,92.82,93.01,92.59,92.64,47309.0,92.82,93.01,92.59,92.64,47309.0
2020-09-03 15:50:00,92.59,93.12,92.43,92.94,155456.0,92.59,93.12,92.43,92.94,155456.0
2020-09-04 09:30:00,93.36,93.36,92.23,92.54,76339.0,93.36,93.36,92.23,92.54,76339.0
2020-09-04 09:40:00,92.6,92.74,92.19,92.36,37716.0,92.6,92.74,92.19,92.36,37716.0
2020-09-04 09:50:00,92.37,92.42,91.84,91.94,41859.0,92.37,92.42,91.84,91.94,41859.0
2020-09-04 10:00:00,91.9,92.31,91.9,92.09,27857.0,91.9,92.31,91.9,92.09,27857.0
2020-09-04 10:10:00,92.03,92.34,91.23,91.29,61445.0,92.03,92.34,91.23,91.29,61445.0
2020-09-04 10:20:00,91.26,91.55,90.77,90.8,46991.0,91.26,91.55,90.77,90.8,46991.0
2020-09-04 10:30:00,90.84,91.04,90.18,90.8,38595.0,90.84,91.04,90.18,90.8,38595.0
2020-09-04 10:40:00,90.7,91.21,90.05,91.12,48220.0,90.7,91.21,90.05,91.12,48220.0
2020-09-04 10:50:00,91.06,91.14,90.59,91.14,27147.0,91.06,91.14,90.59,91.14,27147.0
2020-09-04 11:00:00,91.13,91.69,91.11,91.26,48865.0,91.13,91.69,91.11,91.26,48865.0
2020-09-04 11:10:00,91.32,91.38,90.93,91.19,33841.0,91.32,91.38,90.93,91.19,33841.0
2020-09-04 11:20:00,91.13,91.23,90.92,91.06,28599.0,91.13,91.23,90.92,91.06,28599.0
2020-09-04 11:30:00,91.1,91.28,90.95,91.19,27426.0,91.1,91.28,90.95,91.19,27426.0
2020-09-04 11:40:00,91.16,91.39,90.9,91.33,18228.0,91.16,91.39,90.9,91.33,18228.0
2020-09-04 11:50:00,91.31,91.55,91.2,91.43,18215.0,91.31,91.55,91.2,91.43,18215.0
2020-09-04 12:00:00,91.36,91.37,91.05,91.16,23880.0,91.36,91.37,91.05,91.16,23880.0
2020-09-04 12:10:00,91.19,91.33,91.08,91.2,18670.0,91.19,91.33,91.08,91.2,18670.0
2020-09-04 12:20:00,91.18,91.54,91.18,91.46,18854.0,91.18,91.54,91.18,91.46,18854.0
2020-09-04 12:30:00,91.41,91.53,91.2,91.35,28429.0,91.41,91.53,91.2,91.35,28429.0
2020-09-04 12:40:00,91.4,91.61,91.24,91.5,18159.0,91.4,91.61,91.24,91.5,18159.0
2020-09-04 12:50:00,91.46,91.55,91.36,91.54,13031.0,91.46,91.55,91.36,91.54,13031.0
2020-09-04 13:00:00,91.55,91.55,91.27,91.33,15178.0,91.55,91.55,91.27,91.33,15178.0
2020-09-04 13:10:00,91.33,91.42,91.16,91.17,19761.0,91.33,91.42,91.16,91.17,19761.0
2020-09-04 13:20:00,91.19,91.54,91.19,91.41,24777.0,91.19,91.54,91.19,91.41,24777.0
2020-09-04 13:30:00,91.39,91.51,91.19,91.44,25846.0,91.39,91.51,91.19,91.44,25846.0
2020-09-04 13:40:00,91.44,91.45,91.17,91.35,17868.0,91.44,91.45,91.17,91.35,17868.0
2020-09-04 13:50:00,91.27,91.31,91.07,91.31,14866.0,91.27,91.31,91.07,91.31,14866.0
2020-09-04 14:00:00,91.26,91.32,91.04,91.16,17802.0,91.26,91.32,91.04,91.16,17802.0
2020-09-04 14:10:00,91.14,91.26,91.02,91.14,19783.0,91.14,91.26,91.02,91.14,19783.0
2020-09-04 14:20:00,91.12,91.17,91.02,91.16,24152.0,91.12,91.17,91.02,91.16,24152.0
2020-09-04 14:30:00,91.14,91.43,91.05,91.43,24612.0,91.14,91.43,91.05,91.43,24612.0
2020-09-04 14:40:00,91.43,91.84,91.42,91.67,72252.0,91.43,91.84,91.42,91.67,72252.0
2020-09-04 14:50:00,91.66,91.7,91.48,91.67,44903.0,91.66,91.7,91.48,91.67,44903.0
2020-09-04 15:00:00,91.67,91.73,91.44,91.53,44238.0,91.67,91.73,91.44,91.53,44238.0
2020-09-04 15:10:00,91.52,91.63,91.33,91.59,62965.0,91.52,91.63,91.33,91.59,62965.0
2020-09-04 15:20:00,91.58,91.72,91.44,91.51,66272.0,91.58,91.72,91.44,91.51,66272.0
2020-09-04 15:30:00,91.51,91.71,91.36,91.49,58072.0,91.51,91.71,91.36,91.49,58072.0
2020-09-04 15:40:00,91.5,91.55,91.15,91.16,79021.0,91.5,91.55,91.15,91.16,79021.0
2020-09-04 15:50:00,91.15,91.46,91.1,91.23,228002.0,91.15,91.46,91.1,91.23,228002.0
2020-09-08 09:30:00,90.58,90.95,90.19,90.22,55264.0,90.58,90.95,90.19,90.22,55264.0
2020-09-08 09:40:00,90.19,90.21,89.3,89.36,108195.0,90.19,90.21,89.3,89.36,108195.0
2020-09-08 09:50:00,89.4,89.98,89.38,89.72,64054.0,89.4,89.98,89.38,89.72,64054.0
2020-09-08 10:00:00,89.75,89.88,88.89,89.11,58341.0,89.75,89.88,88.89,89.11,58341.0
2020-09-08 10:10:00,89.19,89.41,89.07,89.29,54329.0,89.19,89.41,89.07,89.29,54329.0
2020-09-08 10:20:00,89.29,89.45,89.11,89.38,47987.0,89.29,89.45,89.11,89.38,47987.0
2020-09-08 10:30:00,89.35,89.57,89.22,89.48,32518.0,89.35,89.57,89.22,89.48,32518.0
2020-09-08 10:40:00,89.5,89.5,88.69,88.7,38669.0,89.5,89.5,88.69,88.7,38669.0
2020-09-08 10:50:00,88.71,89.25,88.69,89.1,54399.0,88.71,89.25,88.69,89.1,54399.0
2020-09-08 11:00:00,89.09,89.36,88.91,89.26,29430.0,89.09,89.36,88.91,89.26,29430.0
2020-09-08 11:10:00,89.33,89.46,89.11,89.12,31067.0,89.33,89.46,89.11,89.12,31067.0
2020-09-08 11:20:00,89.1,89.13,88.83,88.88,35696.0,89.1,89.13,88.83,88.88,35696.0
2020-09-08 11:30:00,88.85,88.9,88.58,88.74,42896.0,88.85,88.9,88.58,88.74,42896.0
2020-09-08 11:40:00,88.7,88.97,88.66,88.95,29088.0,88.7,88.97,88.66,88.95,29088.0
2020-09-08 11:50:00,88.97,89.09,88.78,89.03,33506.0,88.97,89.09,88.78,89.03,33506.0
2020-09-08 12:00:00,89.0,89.14,88.92,89.01,31249.0,89.0,89.14,88.92,89.01,31249.0
2020-09-08 12:10:00,89.02,89.52,88.99,89.5,50767.0,89.02,89.52,88.99,89.5,50767.0
2020-09-08 12:20:00,89.5,89.61,89.42,89.5,43385.0,89.5,89.61,89.42,89.5,43385.0
2020-09-08 12:30:00,89.51,89.69,89.43,89.52,47078.0,89.51,89.69,89.43,89.52,47078.0
2020-09-08 12:40:00,89.54,89.9,89.43,89.79,53115.0,89.54,89.9,89.43,89.79,53115.0
2020-09-08 12:50:00,89.81,89.81,89.63,89.77,19447.0,89.81,89.81,89.63,89.77,19447.0
2020-09-08 13:00:00,89.77,89.81,89.56,89.74,27414.0,89.77,89.81,89.56,89.74,27414.0
2020-09-08 13:10:00,89.72,90.04,89.71,90.04,68262.0,89.72,90.04,89.71,90.04,68262.0
2020-09-08 13:20:00,90.02,90.07,89.93,89.98,24217.0,90.02,90.07,89.93,89.98,24217.0
2020-09-08 13:30:00,89.99,90.16,89.93,90.08,37708.0,89.99,90.16,89.93,90.08,37708.0
2020-09-08 13:40:00,90.07,90.21,90.03,90.2,42519.0,90.07,90.21,90.03,90.2,42519.0
2020-09-08 13:50:00,90.19,90.35,90.17,90.27,42456.0,90.19,90.35,90.17,90.27,42456.0
2020-09-08 14:00:00,90.29,90.39,90.29,90.35,68976.0,90.29,90.39,90.29,90.35,68976.0
2020-09-08 14:10:00,90.36,90.4,90.18,90.27,42750.0,90.36,90.4,90.18,90.27,42750.0
2020-09-08 14:20:00,90.29,90.32,90.1,90.15,34389.0,90.29,90.32,90.1,90.15,34389.0
2020-09-08 14:30:00,90.12,90.19,89.92,89.98,59499.0,90.12,90.19,89.92,89.98,59499.0
2020-09-08 14:40:00,90.01,90.05,89.88,89.98,44483.0,90.01,90.05,89.88,89.98,44483.0
2020-09-08 14:50:00,89.96,90.17,89.81,90.12,34590.0,89.96,90.17,89.81,90.12,34590.0
2020-09-08 15:00:00,90.12,90.13,89.75,89.85,34172.0,90.12,90.13,89.75,89.85,34172.0
2020-09-08 15:10:00,89.88,90.21,89.88,90.13,35591.0,89.88,90.21,89.88,90.13,35591.0
2020-09-08 15:20:00,90.16,90.17,90.04,90.12,39044.0,90.16,90.17,90.04,90.12,39044.0
2020-09-08 15:30:00,90.12,90.18,89.92,90.02,63626.0,90.12,90.18,89.92,90.02,63626.0
2020-09-08 15:40:00,90.05,90.17,89.99,90.02,100468.0,90.05,90.17,89.99,90.02,100468.0
2020-09-08 15:50:00,90.01,90.06,89.74,89.86,208367.0,90.01,90.06,89.74,89.86,208367.0
2020-09-09 09:30:00,89.65,90.2,89.35,89.76,64926.0,89.65,90.2,89.35,89.76,64926.0
2020-09-09 09:40:00,89.77,89.93,89.61,89.64,61056.0,89.77,89.93,89.61,89.64,61056.0
2020-09-09 09:50:00,89.65,89.83,89.63,89.8,37937.0,89.65,89.83,89.63,89.8,37937.0
2020-09-09 10:00:00,89.8,90.24,89.75,90.16,50566.0,89.8,90.24,89.75,90.16,50566.0
2020-09-09 10:10:00,90.17,90.4,90.12,90.22,66144.0,90.17,90.4,90.12,90.22,66144.0
2020-09-09 10:20:00,90.21,90.55,90.1,90.51,48259.0,90.21,90.55,90.1,90.51,48259.0
2020-09-09 10:30:00,90.5,90.65,90.4,90.48,38399.0,90.5,90.65,90.4,90.48,38399.0
2020-09-09 10:40:00,90.47,90.87,90.43,90.84,41252.0,90.47,90.87,90.43,90.84,41252.0
2020-09-09 10:50:00,90.86,91.01,90.8,90.89,64215.0,90.86,91.01,90.8,90.89,64215.0
2020-09-09 11:00:00,90.91,91.16,90.91,90.95,25104.0,90.91,91.16,90.91,90.95,25104.0
2020-09-09 11:10:00,90.96,91.23,90.93,91.2,24124.0,90.96,91.23,90.93,91.2,24124.0
2020-09-09 11:20:00,91.22,91.47,91.14,91.43,75971.0,91.22,91.47,91.14,91.43,75971.0
2020-09-09 11:30:00,91.41,91.41,91.14,91.23,38359.0,91.41,91.41,91.14,91.23,38359.0
2020-09-09 11:40:00,91.24,91.24,91.0,91.16,38247.0,91.24,91.24,91.0,91.16,38247.0
2020-09-09 11:50:00,91.18,91.3,91.15,91.28,35444.0,91.18,91.3,91.15,91.28,35444.0
2020-09-09 12:00:00,91.25,91.36,91.22,91.36,17399.0,91.25,91.36,91.22,91.36,17399.0
2020-09-09 12:10:00,91.36,91.44,91.29,91.38,13868.0,91.36,91.44,91.29,91.38,13868.0
2020-09-09 12:20:00,91.39,91.57,91.32,91.56,21170.0,91.39,91.57,91.32,91.56,21170.0
2020-09-09 12:30:00,91.59,91.7,91.58,91.69,15741.0,91.59,91.7,91.58,91.69,15741.0
2020-09-09 12:40:00,91.67,91.85,91.66,91.84,18687.0,91.67,91.85,91.66,91.84,18687.0
2020-09-09 12:50:00,91.83,91.88,91.79,91.82,18790.0,91.83,91.88,91.79,91.82,18790.0
2020-09-09 13:00:00,91.8,91.97,91.8,91.91,13894.0,91.8,91.97,91.8,91.91,13894.0
2020-09-09 13:10:00,91.9,92.04,91.9,91.97,39869.0,91.9,92.04,91.9,91.97,39869.0
2020-09-09 13:20:00,91.98,92.08,91.96,92.07,24419.0,91.98,92.08,91.96,92.07,24419.0
2020-09-09 13:30:00,92.07,92.2,92.0,92.2,27901.0,92.07,92.2,92.0,92.2,27901.0
2020-09-09 13:40:00,92.22,92.28,92.1,92.26,30331.0,92.22,92.28,92.1,92.26,30331.0
2020-09-09 13:50:00,92.27,92.49,92.25,92.49,31217.0,92.27,92.49,92.25,92.49,31217.0
2020-09-09 14:00:00,92.5,92.52,91.98,92.04,38330.0,92.5,92.52,91.98,92.04,38330.0
2020-09-09 14:10:00,92.05,92.27,92.05,92.25,22152.0,92.05,92.27,92.05,92.25,22152.0
2020-09-09 14:20:00,92.26,92.33,92.17,92.17,19740.0,92.26,92.33,92.17,92.17,19740.0
2020-09-09 14:30:00,92.19,92.36,92.18,92.23,18108.0,92.19,92.36,92.18,92.23,18108.0
2020-09-09 14:40:00,92.24,92.3,92.12,92.14,18001.0,92.24,92.3,92.12,92.14,18001.0
2020-09-09 14:50:00,92.14,92.35,92.13,92.28,20014.0,92.14,92.35,92.13,92.28,20014.0
2020-09-09 15:00:00,92.27,92.39,92.23,92.34,29303.0,92.27,92.39,92.23,92.34,29303.0
2020-09-09 15:10:00,92.35,92.41,92.25,92.4,23057.0,92.35,92.41,92.25,92.4,23057.0
2020-09-09 15:20:00,92.42,92.47,92.29,92.34,28339.0,92.42,92.47,92.29,92.34,28339.0
2020-09-09 15:30:00,92.33,92.38,92.17,92.17,33811.0,92.33,92.38,92.17,92.17,33811.0
2020-09-09 15:40:00,92.17,92.19,92.05,92.09,57134.0,92.17,92.19,92.05,92.09,57134.0
2020-09-09 15:50:00,92.11,92.19,91.75,91.77,145600.0,92.11,92.19,91.75,91.77,145600.0
2020-09-10 09:30:00,91.52,91.95,91.45,91.53,62383.0,91.52,91.95,91.45,91.53,62383.0
2020-09-10 09:40:00,91.59,91.98,91.47,91.74,23436.0,91.59,91.98,91.47,91.74,23436.0
2020-09-10 09:50:00,91.72,91.77,91.5,91.55,29733.0,91.72,91.77,91.5,91.55,29733.0
2020-09-10 10:00:00,91.5,91.65,91.46,91.51,43965.0,91.5,91.65,91.46,91.51,43965.0
2020-09-10 10:10:00,91.5,91.66,91.48,91.55,36528.0,91.5,91.66,91.48,91.55,36528.0
2020-09-10 10:20:00,91.57,91.6,91.36,91.36,30266.0,91.57,91.6,91.36,91.36,30266.0
2020-09-10 10:30:00,91.36,91.57,91.22,91.57,14391.0,91.36,91.57,91.22,91.57,14391.0
2020-09-10 10:40:00,91.56,91.56,91.0,91.25,25247.0,91.56,91.56,91.0,91.25,25247.0
2020-09-10 10:50:00,91.28,91.47,90.93,91.02,27677.0,91.28,91.47,90.93,91.02,27677.0
2020-09-10 11:00:00,91.02,91.33,90.99,91.26,18820.0,91.02,91.33,90.99,91.26,18820.0
2020-09-10 11:10:00,91.25,91.26,90.99,91.11,22523.0,91.25,91.26,90.99,91.11,22523.0
2020-09-10 11:20:00,91.2,91.39,91.19,91.36,14786.0,91.2,91.39,91.19,91.36,14786.0
2020-09-10 11:30:00,91.37,91.41,91.27,91.33,9792.0,91.37,91.41,91.27,91.33,9792.0
2020-09-10 11:40:00,91.34,91.35,91.24,91.34,16557.0,91.34,91.35,91.24,91.34,16557.0
2020-09-10 11:50:00,91.35,91.39,91.12,91.23,14941.0,91.35,91.39,91.12,91.23,14941.0
2020-09-10 12:00:00,91.22,91.3,90.99,91.05,25616.0,91.22,91.3,90.99,91.05,25616.0
2020-09-10 12:10:00,91.05,91.18,91.0,91.13,18590.0,91.05,91.18,91.0,91.13,18590.0
2020-09-10 12:20:00,91.12,91.15,91.03,91.12,21693.0,91.12,91.15,91.03,91.12,21693.0
2020-09-10 12:30:00,91.11,91.26,91.02,91.17,40897.0,91.11,91.26,91.02,91.17,40897.0
2020-09-10 12:40:00,91.22,91.22,91.05,91.14,37175.0,91.22,91.22,91.05,91.14,37175.0
2020-09-10 12:50:00,91.15,91.44,91.15,91.44,9631.0,91.15,91.44,91.15,91.44,9631.0
2020-09-10 13:00:00,91.43,91.53,91.35,91.43,13667.0,91.43,91.53,91.35,91.43,13667.0
2020-09-10 13:10:00,91.4,91.56,91.35,91.56,13611.0,91.4,91.56,91.35,91.56,13611.0
2020-09-10 13:20:00,91.55,91.58,91.26,91.3,15234.0,91.55,91.58,91.26,91.3,15234.0
2020-09-10 13:30:00,91.31,91.37,91.2,91.2,17652.0,91.31,91.37,91.2,91.2,17652.0
2020-09-10 13:40:00,91.2,91.31,91.15,91.26,22477.0,91.2,91.31,91.15,91.26,22477.0
2020-09-10 13:50:00,91.27,91.27,91.05,91.15,22968.0,91.27,91.27,91.05,91.15,22968.0
2020-09-10 14:00:00,91.14,91.35,91.07,91.09,40319.0,91.14,91.35,91.07,91.09,40319.0
2020-09-10 14:10:00,91.11,91.18,90.77,90.88,37327.0,91.11,91.18,90.77,90.88,37327.0
2020-09-10 14:20:00,90.9,90.93,90.52,90.56,60195.0,90.9,90.93,90.52,90.56,60195.0
2020-09-10 14:30:00,90.53,90.78,90.43,90.69,47852.0,90.53,90.78,90.43,90.69,47852.0
2020-09-10 14:40:00,90.69,90.71,90.42,90.67,42261.0,90.69,90.71,90.42,90.67,42261.0
2020-09-10 14:50:00,90.66,90.81,90.49,90.61,24612.0,90.66,90.81,90.49,90.61,24612.0
2020-09-10 15:00:00,90.58,90.61,90.22,90.22,26969.0,90.58,90.61,90.22,90.22,26969.0
2020-09-10 15:10:00,90.23,90.32,89.95,89.98,32242.0,90.23,90.32,89.95,89.98,32242.0
2020-09-10 15:20:00,89.98,90.13,89.74,90.12,41807.0,89.98,90.13,89.74,90.12,41807.0
2020-09-10 15:30:00,90.1,90.23,89.92,90.23,75146.0,90.1,90.23,89.92,90.23,75146.0
2020-09-10 15:40:00,90.22,90.49,90.01,90.02,57524.0,90.22,90.49,90.01,90.02,57524.0
2020-09-10 15:50:00,90.0,90.33,90.0,90.26,205327.0,90.0,90.33,90.0,90.26,205327.0
2020-09-11 09:30:00,90.41,90.68,90.31,90.5,78953.0,90.41,90.68,90.31,90.5,78953.0
2020-09-11 09:40:00,90.45,90.68,90.4,90.53,26084.0,90.45,90.68,90.4,90.53,26084.0
2020-09-11 09:50:00,90.51,90.62,90.24,90.39,29303.0,90.51,90.62,90.24,90.39,29303.0
2020-09-11 10:00:00,90.38,90.65,90.36,90.45,32943.0,90.38,90.65,90.36,90.45,32943.0
2020-09-11 10:10:00,90.45,90.58,90.3,90.54,25321.0,90.45,90.58,90.3,90.54,25321.0
2020-09-11 10:20:00,90.51,90.8,90.48,90.53,19325.0,90.51,90.8,90.48,90.53,19325.0
2020-09-11 10:30:00,90.5,90.58,90.22,90.29,32328.0,90.5,90.58,90.22,90.29,32328.0
2020-09-11 10:40:00,90.3,90.57,90.26,90.48,19704.0,90.3,90.57,90.26,90.48,19704.0
2020-09-11 10:50:00,90.49,90.53,90.1,90.13,30457.0,90.49,90.53,90.1,90.13,30457.0
2020-09-11 11:00:00,90.12,90.57,90.08,90.55,15901.0,90.12,90.57,90.08,90.55,15901.0
2020-09-11 11:10:00,90.56,90.56,90.42,90.45,21518.0,90.56,90.56,90.42,90.45,21518.0
2020-09-11 11:20:00,90.43,90.46,90.25,90.35,42078.0,90.43,90.46,90.25,90.35,42078.0
2020-09-11 11:30:00,90.35,90.35,90.2,90.32,18758.0,90.35,90.35,90.2,90.32,18758.0
2020-09-11 11:40:00,90.31,90.37,90.26,90.31,15878.0,90.31,90.37,90.26,90.31,15878.0
2020-09-11 11:50:00,90.32,90.37,90.24,90.26,17010.0,90.32,90.37,90.24,90.26,17010.0
2020-09-11 12:00:00,90.23,90.41,90.16,90.31,36126.0,90.23,90.41,90.16,90.31,36126.0
2020-09-11 12:10:00,90.28,90.33,90.19,90.32,11915.0,90.28,90.33,90.19,90.32,11915.0
2020-09-11 12:20:00,90.32,90.35,90.2,90.2,11168.0,90.32,90.35,90.2,90.2,11168.0
2020-09-11 12:30:00,90.2,90.3,90.16,90.25,34936.0,90.2,90.3,90.16,90.25,34936.0
2020-09-11 12:40:00,90.25,90.38,90.2,90.33,14312.0,90.25,90.38,90.2,90.33,14312.0
2020-09-11 12:50:00,90.34,90.43,90.25,90.3,25656.0,90.34,90.43,90.25,90.3,25656.0
2020-09-11 13:00:00,90.3,90.36,90.15,90.21,22143.0,90.3,90.36,90.15,90.21,22143.0
2020-09-11 13:10:00,90.19,90.24,90.02,90.18,21418.0,90.19,90.24,90.02,90.18,21418.0
2020-09-11 13:20:00,90.2,90.22,90.02,90.06,10667.0,90.2,90.22,90.02,90.06,10667.0
2020-09-11 13:30:00,90.07,90.21,90.03,90.18,33030.0,90.07,90.21,90.03,90.18,33030.0
2020-09-11 13:40:00,90.16,90.26,90.12,90.17,43125.0,90.16,90.26,90.12,90.17,43125.0
2020-09-11 13:50:00,90.16,90.23,90.02,90.03,30849.0,90.16,90.23,90.02,90.03,30849.0
2020-09-11 14:00:00,90.04,90.2,89.99,90.18,54157.0,90.04,90.2,89.99,90.18,54157.0
2020-09-11 14:10:00,90.14,90.19,90.0,90.04,26191.0,90.14,90.19,90.0,90.04,26191.0
2020-09-11 14:20:00,90.05,90.07,89.9,89.97,41488.0,90.05,90.07,89.9,89.97,41488.0
2020-09-11 14:30:00,89.98,90.17,89.91,90.08,35524.0,89.98,90.17,89.91,90.08,35524.0
2020-09-11 14:40:00,90.06,90.25,90.05,90.11,36014.0,90.06,90.25,90.05,90.11,36014.0
2020-09-11 14:50:00,90.12,90.19,90.07,90.12,26244.0,90.12,90.19,90.07,90.12,26244.0
2020-09-11 15:00:00,90.14,90.2,89.92,89.94,25500.0,90.14,90.2,89.92,89.94,25500.0
2020-09-11 15:10:00,89.93,90.13,89.85,90.08,24384.0,89.93,90.13,89.85,90.08,24384.0
2020-09-11 15:20:00,90.08,90.32,90.06,90.29,34136.0,90.08,90.32,90.06,90.29,34136.0
2020-09-11 15:30:00,90.3,90.39,90.21,90.23,38734.0,90.3,90.39,90.21,90.23,38734.0
2020-09-11 15:40:00,90.24,90.27,90.09,90.18,83149.0,90.24,90.27,90.09,90.18,83149.0
2020-09-11 15:50:00,90.19,90.24,90.02,90.04,152395.0,90.19,90.24,90.02,90.04,152395.0
2020-09-14 09:30:00,90.83,90.86,89.69,89.73,42288.0,90.83,90.86,89.69,89.73,42288.0
2020-09-14 09:40:00,89.74,90.11,89.62,90.06,26999.0,89.74,90.11,89.62,90.06,26999.0
2020-09-14 09:50:00,90.06,90.13,89.69,89.74,32910.0,90.06,90.13,89.69,89.74,32910.0
2020-09-14 10:00:00,89.77,90.03,89.77,89.91,21717.0,89.77,90.03,89.77,89.91,21717.0
2020-09-14 10:10:00,89.92,89.93,89.71,89.81,23657.0,89.92,89.93,89.71,89.81,23657.0
2020-09-14 10:20:00,89.81,90.0,89.57,89.6,43464.0,89.81,90.0,89.57,89.6,43464.0
2020-09-14 10:30:00,89.61,89.73,89.52,89.55,21878.0,89.61,89.73,89.52,89.55,21878.0
2020-09-14 10:40:00,89.54,89.55,89.3,89.31,26784.0,89.54,89.55,89.3,89.31,26784.0
2020-09-14 10:50:00,89.3,89.47,89.24,89.34,16805.0,89.3,89.47,89.24,89.34,16805.0
2020-09-14 11:00:00,89.38,89.38,89.0,89.05,47324.0,89.38,89.38,89.0,89.05,47324.0
2020-09-14 11:10:00,89.03,89.04,88.82,88.89,50019.0,89.03,89.04,88.82,88.89,50019.0
2020-09-14 11:20:00,88.91,89.31,88.9,89.12,49962.0,88.91,89.31,88.9,89.12,49962.0
2020-09-14 11:30:00,89.12,89.21,88.95,89.09,18077.0,89.12,89.21,88.95,89.09,18077.0
2020-09-14 11:40:00,89.11,89.33,89.1,89.26,21897.0,89.11,89.33,89.1,89.26,21897.0
2020-09-14 11:50:00,89.28,89.31,89.1,89.1,9716.0,89.28,89.31,89.1,89.1,9716.0
2020-09-14 12:00:00,89.11,89.16,88.95,89.0,14605.0,89.11,89.16,88.95,89.0,14605.0
2020-09-14 12:10:00,88.99,89.01,88.83,88.95,19141.0,88.99,89.01,88.83,88.95,19141.0
2020-09-14 12:20:00,88.97,89.02,88.89,89.01,14108.0,88.97,89.02,88.89,89.01,14108.0
2020-09-14 12:30:00,89.0,89.05,88.95,89.03,12641.0,89.0,89.05,88.95,89.03,12641.0
2020-09-14 12:40:00,89.01,89.09,88.98,89.05,14796.0,89.01,89.09,88.98,89.05,14796.0
2020-09-14 12:50:00,89.03,89.13,88.99,89.01,12403.0,89.03,89.13,88.99,89.01,12403.0
2020-09-14 13:00:00,88.99,89.05,88.91,88.92,9639.0,88.99,89.05,88.91,88.92,9639.0
2020-09-14 13:10:00,88.9,88.9,88.78,88.87,25928.0,88.9,88.9,88.78,88.87,25928.0
2020-09-14 13:20:00,88.87,88.9,88.67,88.67,17143.0,88.87,88.9,88.67,88.67,17143.0
2020-09-14 13:30:00,88.7,88.7,88.31,88.35,28206.0,88.7,88.7,88.31,88.35,28206.0
2020-09-14 13:40:00,88.36,88.58,88.36,88.54,19373.0,88.36,88.58,88.36,88.54,19373.0
2020-09-14 13:50:00,88.53,88.57,88.39,88.4,26760.0,88.53,88.57,88.39,88.4,26760.0
2020-09-14 14:00:00,88.39,88.4,88.08,88.2,79975.0,88.39,88.4,88.08,88.2,79975.0
2020-09-14 14:10:00,88.19,88.21,87.89,88.09,86336.0,88.19,88.21,87.89,88.09,86336.0
2020-09-14 14:20:00,88.11,88.71,88.1,88.7,81209.0,88.11,88.71,88.1,88.7,81209.0
2020-09-14 14:30:00,88.72,88.89,88.71,88.88,61755.0,88.72,88.89,88.71,88.88,61755.0
2020-09-14 14:40:00,88.88,88.97,88.8,88.84,23907.0,88.88,88.97,88.8,88.84,23907.0
2020-09-14 14:50:00,88.86,88.88,88.6,88.81,24376.0,88.86,88.88,88.6,88.81,24376.0
2020-09-14 15:00:00,88.81,88.93,88.75,88.88,30577.0,88.81,88.93,88.75,88.88,30577.0
2020-09-14 15:10:00,88.88,89.1,88.84,89.09,22050.0,88.88,89.1,88.84,89.09,22050.0
2020-09-14 15:20:00,89.08,89.09,88.82,89.0,26959.0,89.08,89.09,88.82,89.0,26959.0
2020-09-14 15:30:00,89.02,89.18,88.89,89.18,36466.0,89.02,89.18,88.89,89.18,36466.0
2020-09-14 15:40:00,89.2,89.34,88.95,89.13,107432.0,89.2,89.34,88.95,89.13,107432.0
2020-09-14 15:50:00,89.19,89.21,88.89,88.94,159230.0,89.19,89.21,88.89,88.94,159230.0
2020-09-15 09:30:00,88.99,89.87,88.99,89.28,35643.0,88.99,89.87,88.99,89.28,35643.0
2020-09-15 09:40:00,89.26,89.39,88.96,89.02,20601.0,89.26,89.39,88.96,89.02,20601.0
2020-09-15 09:50:00,89.01,89.21,88.91,88.97,19150.0,89.01,89.21,88.91,88.97,19150.0
2020-09-15 10:00:00,88.98,89.11,88.78,88.87,36202.0,88.98,89.11,88.78,88.87,36202.0
2020-09-15 10:10:00,88.86,88.89,88.63,88.82,18338.0,88.86,88.89,88.63,88.82,18338.0
2020-09-15 10:20:00,88.81,88.87,88.57,88.81,21299.0,88.81,88.87,88.57,88.81,21299.0
2020-09-15 10:30:00,88.84,88.85,88.53,88.76,16541.0,88.84,88.85,88.53,88.76,16541.0
2020-09-15 10:40:00,88.75,88.82,88.52,88.76,13443.0,88.75,88.82,88.52,88.76,13443.0
2020-09-15 10:50:00,88.76,88.81,88.59,88.66,29293.0,88.76,88.81,88.59,88.66,29293.0
2020-09-15 11:00:00,88.68,88.74,88.51,88.55,25600.0,88.68,88.74,88.51,88.55,25600.0
2020-09-15 11:10:00,88.56,88.77,88.29,88.77,31036.0,88.56,88.77,88.29,88.77,31036.0
2020-09-15 11:20:00,88.78,88.81,88.56,88.79,19856.0,88.78,88.81,88.56,88.79,19856.0
2020-09-15 11:30:00,88.78,88.9,88.66,88.86,25303.0,88.78,88.9,88.66,88.86,25303.0
2020-09-15 11:40:00,88.85,88.87,88.61,88.79,42281.0,88.85,88.87,88.61,88.79,42281.0
2020-09-15 11:50:00,88.82,88.82,88.62,88.64,11343.0,88.82,88.82,88.62,88.64,11343.0
2020-09-15 12:00:00,88.65,88.78,88.64,88.69,6185.0,88.65,88.78,88.64,88.69,6185.0
2020-09-15 12:10:00,88.68,88.72,88.58,88.61,14100.0,88.68,88.72,88.58,88.61,14100.0
2020-09-15 12:20:00,88.63,88.82,88.57,88.81,15557.0,88.63,88.82,88.57,88.81,15557.0
2020-09-15 12:30:00,88.79,88.84,88.74,88.8,22686.0,88.79,88.84,88.74,88.8,22686.0
2020-09-15 12:40:00,88.81,88.9,88.71,88.85,7171.0,88.81,88.9,88.71,88.85,7171.0
2020-09-15 12:50:00,88.81,88.85,88.7,88.75,9782.0,88.81,88.85,88.7,88.75,9782.0
2020-09-15 13:00:00,88.76,88.81,88.7,88.76,24885.0,88.76,88.81,88.7,88.76,24885.0
2020-09-15 13:10:00,88.72,88.75,88.62,88.66,23594.0,88.72,88.75,88.62,88.66,23594.0
2020-09-15 13:20:00,88.67,88.68,88.6,88.64,8195.0,88.67,88.68,88.6,88.64,8195.0
2020-09-15 13:30:00,88.63,88.69,88.53,88.57,9284.0,88.63,88.69,88.53,88.57,9284.0
2020-09-15 13:40:00,88.59,88.61,88.53,88.53,8894.0,88.59,88.61,88.53,88.53,8894.0
2020-09-15 13:50:00,88.53,88.53,88.43,88.5,14680.0,88.53,88.53,88.43,88.5,14680.0
2020-09-15 14:00:00,88.49,88.51,88.34,88.43,16024.0,88.49,88.51,88.34,88.43,16024.0
2020-09-15 14:10:00,88.41,88.63,88.41,88.56,12666.0,88.41,88.63,88.41,88.56,12666.0
2020-09-15 14:20:00,88.61,88.69,88.58,88.66,18423.0,88.61,88.69,88.58,88.66,18423.0
2020-09-15 14:30:00,88.66,88.78,88.62,88.78,27442.0,88.66,88.78,88.62,88.78,27442.0
2020-09-15 14:40:00,88.78,88.89,88.74,88.87,10824.0,88.78,88.89,88.74,88.87,10824.0
2020-09-15 14:50:00,88.87,88.87,88.71,88.73,14137.0,88.87,88.87,88.71,88.73,14137.0
2020-09-15 15:00:00,88.73,88.76,88.68,88.72,17397.0,88.73,88.76,88.68,88.72,17397.0
2020-09-15 15:10:00,88.73,88.81,88.65,88.67,14293.0,88.73,88.81,88.65,88.67,14293.0
2020-09-15 15:20:00,88.67,88.69,88.55,88.58,32594.0,88.67,88.69,88.55,88.58,32594.0
2020-09-15 15:30:00,88.55,88.71,88.43,88.66,31327.0,88.55,88.71,88.43,88.66,31327.0
2020-09-15 15:40:00,88.62,88.75,88.59,88.75,30917.0,88.62,88.75,88.59,88.75,30917.0
2020-09-15 15:50:00,88.74,88.74,88.58,88.68,70845.0,88.74,88.74,88.58,88.68,70845.0
2020-09-16 09:30:00,89.1,89.1,88.69,88.99,24662.0,89.1,89.1,88.69,88.99,24662.0
2020-09-16 09:40:00,88.97,89.03,88.31,88.72,31909.0,88.97,89.03,88.31,88.72,31909.0
2020-09-16 09:50:00,88.7,88.79,88.5,88.61,7967.0,88.7,88.79,88.5,88.61,7967.0
2020-09-16 10:00:00,88.66,88.69,88.4,88.45,21430.0,88.66,88.69,88.4,88.45,21430.0
2020-09-16 10:10:00,88.44,88.88,88.39,88.84,28724.0,88.44,88.88,88.39,88.84,28724.0
2020-09-16 10:20:00,88.79,88.87,88.67,88.71,26209.0,88.79,88.87,88.67,88.71,26209.0
2020-09-16 10:30:00,88.71,88.77,88.51,88.71,10758.0,88.71,88.77,88.51,88.71,10758.0
2020-09-16 10:40:00,88.72,88.78,88.55,88.59,15358.0,88.72,88.78,88.55,88.59,15358.0
2020-09-16 10:50:00,88.6,88.6,88.5,88.57,22415.0,88.6,88.6,88.5,88.57,22415.0
2020-09-16 11:00:00,88.59,88.71,88.56,88.66,14247.0,88.59,88.71,88.56,88.66,14247.0
2020-09-16 11:10:00,88.65,89.12,88.65,89.1,42170.0,88.65,89.12,88.65,89.1,42170.0
2020-09-16 11:20:00,89.12,89.34,89.06,89.29,39336.0,89.12,89.34,89.06,89.29,39336.0
2020-09-16 11:30:00,89.27,89.39,89.18,89.36,18754.0,89.27,89.39,89.18,89.36,18754.0
2020-09-16 11:40:00,89.37,89.74,89.33,89.73,38689.0,89.37,89.74,89.33,89.73,38689.0
2020-09-16 11:50:00,89.75,89.81,89.69,89.7,27195.0,89.75,89.81,89.69,89.7,27195.0
2020-09-16 12:00:00,89.68,89.74,89.49,89.5,18600.0,89.68,89.74,89.49,89.5,18600.0
2020-09-16 12:10:00,89.53,89.7,89.53,89.68,19697.0,89.53,89.7,89.53,89.68,19697.0
2020-09-16 12:20:00,89.68,89.82,89.58,89.79,18879.0,89.68,89.82,89.58,89.79,18879.0
2020-09-16 12:30:00,89.78,89.85,89.72,89.83,34843.0,89.78,89.85,89.72,89.83,34843.0
2020-09-16 12:40:00,89.81,89.82,89.69,89.76,15505.0,89.81,89.82,89.69,89.76,15505.0
2020-09-16 12:50:00,89.77,89.79,89.73,89.79,11048.0,89.77,89.79,89.73,89.79,11048.0
2020-09-16 13:00:00,89.78,89.84,89.7,89.77,15423.0,89.78,89.84,89.7,89.77,15423.0
2020-09-16 13:10:00,89.75,89.76,89.67,89.7,10581.0,89.75,89.76,89.67,89.7,10581.0
2020-09-16 13:20:00,89.71,89.76,89.58,89.61,20179.0,89.71,89.76,89.58,89.61,20179.0
2020-09-16 13:30:00,89.61,89.65,89.5,89.51,16822.0,89.61,89.65,89.5,89.51,16822.0
2020-09-16 13:40:00,89.51,89.61,89.4,89.61,9485.0,89.51,89.61,89.4,89.61,9485.0
2020-09-16 13:50:00,89.59,89.77,89.54,89.73,12873.0,89.59,89.77,89.54,89.73,12873.0
2020-09-16 14:00:00,89.76,89.82,89.27,89.33,31473.0,89.76,89.82,89.27,89.33,31473.0
2020-09-16 14:10:00,89.35,89.79,89.35,89.79,15280.0,89.35,89.79,89.35,89.79,15280.0
2020-09-16 14:20:00,89.78,89.92,89.75,89.92,25315.0,89.78,89.92,89.75,89.92,25315.0
2020-09-16 14:30:00,89.92,90.05,89.83,90.05,41521.0,89.92,90.05,89.83,90.05,41521.0
2020-09-16 14:40:00,90.06,90.08,89.85,89.93,18677.0,90.06,90.08,89.85,89.93,18677.0
2020-09-16 14:50:00,89.92,89.92,89.63,89.9,22228.0,89.92,89.92,89.63,89.9,22228.0
2020-09-16 15:00:00,89.85,89.95,89.69,89.73,27995.0,89.85,89.95,89.69,89.73,27995.0
2020-09-16 15:10:00,89.75,89.76,89.33,89.54,247300.0,89.75,89.76,89.33,89.54,247300.0
2020-09-16 15:20:00,89.55,89.55,89.33,89.39,21758.0,89.55,89.55,89.33,89.39,21758.0
2020-09-16 15:30:00,89.37,89.44,89.18,89.31,27631.0,89.37,89.44,89.18,89.31,27631.0
2020-09-16 15:40:00,89.31,89.52,89.19,89.38,46322.0,89.31,89.52,89.19,89.38,46322.0
2020-09-16 15:50:00,89.39,89.46,89.15,89.26,109394.0,89.39,89.46,89.15,89.26,109394.0
2020-09-17 09:30:00,88.08,88.26,87.76,87.87,55362.0,88.08,88.26,87.76,87.87,55362.0
2020-09-17 09:40:00,87.84,88.66,87.82,88.59,24376.0,87.84,88.66,87.82,88.59,24376.0
2020-09-17 09:50:00,88.6,89.04,88.56,89.04,42346.0,88.6,89.04,88.56,89.04,42346.0
2020-09-17 10:00:00,88.99,89.04,88.48,88.48,50273.0,88.99,89.04,88.48,88.48,50273.0
2020-09-17 10:10:00,88.48,88.64,88.13,88.19,16652.0,88.48,88.64,88.13,88.19,16652.0
2020-09-17 10:20:00,88.19,88.53,88.16,88.47,33614.0,88.19,88.53,88.16,88.47,33614.0
2020-09-17 10:30:00,88.49,88.72,88.42,88.6,33363.0,88.49,88.72,88.42,88.6,33363.0
2020-09-17 10:40:00,88.59,88.6,88.39,88.47,20881.0,88.59,88.6,88.39,88.47,20881.0
2020-09-17 10:50:00,88.49,88.86,88.49,88.59,17014.0,88.49,88.86,88.49,88.59,17014.0
2020-09-17 11:00:00,88.63,88.73,88.56,88.62,25816.0,88.63,88.73,88.56,88.62,25816.0
2020-09-17 11:10:00,88.6,88.6,88.41,88.54,12259.0,88.6,88.6,88.41,88.54,12259.0
2020-09-17 11:20:00,88.54,88.57,88.31,88.37,35581.0,88.54,88.57,88.31,88.37,35581.0
2020-09-17 11:30:00,88.37,88.65,88.35,88.55,14790.0,88.37,88.65,88.35,88.55,14790.0
2020-09-17 11:40:00,88.59,88.59,88.25,88.26,16052.0,88.59,88.59,88.25,88.26,16052.0
2020-09-17 11:50:00,88.25,88.3,88.12,88.26,20053.0,88.25,88.3,88.12,88.26,20053.0
2020-09-17 12:00:00,88.25,88.25,88.03,88.05,23261.0,88.25,88.25,88.03,88.05,23261.0
2020-09-17 12:10:00,88.04,88.07,87.82,87.87,25979.0,88.04,88.07,87.82,87.87,25979.0
2020-09-17 12:20:00,87.91,88.01,87.85,87.97,18000.0,87.91,88.01,87.85,87.97,18000.0
2020-09-17 12:30:00,87.96,88.11,87.92,88.06,19307.0,87.96,88.11,87.92,88.06,19307.0
2020-09-17 12:40:00,88.05,88.07,87.91,88.0,15593.0,88.05,88.07,87.91,88.0,15593.0
2020-09-17 12:50:00,88.01,88.31,87.94,88.28,17945.0,88.01,88.31,87.94,88.28,17945.0
2020-09-17 13:00:00,88.27,88.34,88.17,88.21,43859.0,88.27,88.34,88.17,88.21,43859.0
2020-09-17 13:10:00,88.22,88.23,88.02,88.04,15911.0,88.22,88.23,88.02,88.04,15911.0
2020-09-17 13:20:00,88.05,88.08,87.91,87.97,11624.0,88.05,88.08,87.91,87.97,11624.0
2020-09-17 13:30:00,87.95,88.12,87.92,88.12,13210.0,87.95,88.12,87.92,88.12,13210.0
2020-09-17 13:40:00,88.15,88.16,88.04,88.14,26670.0,88.15,88.16,88.04,88.14,26670.0
2020-09-17 13:50:00,88.1,88.27,88.07,88.11,14729.0,88.1,88.27,88.07,88.11,14729.0
2020-09-17 14:00:00,88.11,88.27,88.11,88.2,11084.0,88.11,88.27,88.11,88.2,11084.0
2020-09-17 14:10:00,88.21,88.29,88.11,88.11,33634.0,88.21,88.29,88.11,88.11,33634.0
2020-09-17 14:20:00,88.12,88.13,87.79,87.79,17215.0,88.12,88.13,87.79,87.79,17215.0
2020-09-17 14:30:00,87.76,87.88,87.73,87.86,53316.0,87.76,87.88,87.73,87.86,53316.0
2020-09-17 14:40:00,87.87,88.12,87.83,88.12,17988.0,87.87,88.12,87.83,88.12,17988.0
2020-09-17 14:50:00,88.12,88.24,88.09,88.19,16259.0,88.12,88.24,88.09,88.19,16259.0
2020-09-17 15:00:00,88.2,88.23,88.07,88.17,16480.0,88.2,88.23,88.07,88.17,16480.0
2020-09-17 15:10:00,88.18,88.48,88.18,88.39,38397.0,88.18,88.48,88.18,88.39,38397.0
2020-09-17 15:20:00,88.41,88.46,88.13,88.23,26930.0,88.41,88.46,88.13,88.23,26930.0
2020-09-17 15:30:00,88.23,88.59,88.21,88.58,37611.0,88.23,88.59,88.21,88.58,37611.0
2020-09-17 15:40:00,88.61,88.67,88.35,88.48,42945.0,88.61,88.67,88.35,88.48,42945.0
2020-09-17 15:50:00,88.48,88.65,88.45,88.58,105286.0,88.48,88.65,88.45,88.58,105286.0
2020-09-18 09:30:00,89.15,89.15,88.3,88.5,341373.0,89.15,89.15,88.3,88.5,341373.0
2020-09-18 09:40:00,88.51,88.88,88.36,88.44,12922.0,88.51,88.88,88.36,88.44,12922.0
2020-09-18 09:50:00,88.53,88.64,88.3,88.59,14063.0,88.53,88.64,88.3,88.59,14063.0
2020-09-18 10:00:00,88.61,88.93,88.56,88.85,24386.0,88.61,88.93,88.56,88.85,24386.0
2020-09-18 10:10:00,88.83,88.98,88.66,88.81,32604.0,88.83,88.98,88.66,88.81,32604.0
2020-09-18 10:20:00,88.79,88.8,88.63,88.69,14984.0,88.79,88.8,88.63,88.69,14984.0
2020-09-18 10:30:00,88.7,88.72,88.39,88.49,25137.0,88.7,88.72,88.39,88.49,25137.0
2020-09-18 10:40:00,88.5,88.68,88.44,88.52,29870.0,88.5,88.68,88.44,88.52,29870.0
2020-09-18 10:50:00,88.54,88.54,88.14,88.14,24036.0,88.54,88.54,88.14,88.14,24036.0
2020-09-18 11:00:00,88.14,88.45,88.13,88.36,25272.0,88.14,88.45,88.13,88.36,25272.0
2020-09-18 11:10:00,88.39,88.39,88.09,88.09,34228.0,88.39,88.39,88.09,88.09,34228.0
2020-09-18 11:20:00,88.1,88.37,88.1,88.29,32478.0,88.1,88.37,88.1,88.29,32478.0
2020-09-18 11:30:00,88.3,88.3,88.08,88.21,23844.0,88.3,88.3,88.08,88.21,23844.0
2020-09-18 11:40:00,88.18,88.43,88.03,88.42,26565.0,88.18,88.43,88.03,88.42,26565.0
2020-09-18 11:50:00,88.4,88.58,88.39,88.44,23008.0,88.4,88.58,88.39,88.44,23008.0
2020-09-18 12:00:00,88.42,88.85,88.4,88.69,37139.0,88.42,88.85,88.4,88.69,37139.0
2020-09-18 12:10:00,88.69,88.84,88.5,88.54,24076.0,88.69,88.84,88.5,88.54,24076.0
2020-09-18 12:20:00,88.54,88.69,88.44,88.68,25509.0,88.54,88.69,88.44,88.68,25509.0
2020-09-18 12:30:00,88.64,88.68,88.2,88.23,22494.0,88.64,88.68,88.2,88.23,22494.0
2020-09-18 12:40:00,88.22,88.25,88.01,88.13,24918.0,88.22,88.25,88.01,88.13,24918.0
2020-09-18 12:50:00,88.14,88.25,88.06,88.2,19524.0,88.14,88.25,88.06,88.2,19524.0
2020-09-18 13:00:00,88.21,88.31,88.11,88.16,13493.0,88.21,88.31,88.11,88.16,13493.0
2020-09-18 13:10:00,88.16,88.24,88.01,88.01,13932.0,88.16,88.24,88.01,88.01,13932.0
2020-09-18 13:20:00,88.05,88.08,87.65,87.66,28635.0,88.05,88.08,87.65,87.66,28635.0
2020-09-18 13:30:00,87.65,87.86,87.49,87.77,29015.0,87.65,87.86,87.49,87.77,29015.0
2020-09-18 13:40:00,87.8,87.82,87.59,87.59,16073.0,87.8,87.82,87.59,87.59,16073.0
2020-09-18 13:50:00,87.6,87.73,87.56,87.72,21512.0,87.6,87.73,87.56,87.72,21512.0
2020-09-18 14:00:00,87.72,88.04,87.68,88.01,25822.0,87.72,88.04,87.68,88.01,25822.0
2020-09-18 14:10:00,88.0,88.01,87.73,87.76,18635.0,88.0,88.01,87.73,87.76,18635.0
2020-09-18 14:20:00,87.77,87.9,87.72,87.81,12452.0,87.77,87.9,87.72,87.81,12452.0
2020-09-18 14:30:00,87.8,87.87,87.75,87.83,22136.0,87.8,87.87,87.75,87.83,22136.0
2020-09-18 14:40:00,87.84,87.92,87.72,87.83,16332.0,87.84,87.92,87.72,87.83,16332.0
2020-09-18 14:50:00,87.81,87.97,87.76,87.97,23681.0,87.81,87.97,87.76,87.97,23681.0
2020-09-18 15:00:00,87.99,88.07,87.96,88.05,15721.0,87.99,88.07,87.96,88.05,15721.0
2020-09-18 15:10:00,88.06,88.17,88.0,88.17,32456.0,88.06,88.17,88.0,88.17,32456.0
2020-09-18 15:20:00,88.14,88.31,88.07,88.16,27052.0,88.14,88.31,88.07,88.16,27052.0
2020-09-18 15:30:00,88.13,88.29,88.04,88.13,43194.0,88.13,88.29,88.04,88.13,43194.0
2020-09-18 15:40:00,88.14,88.42,88.12,88.32,74083.0,88.14,88.42,88.12,88.32,74083.0
2020-09-18 15:50:00,88.31,88.31,87.86,88.01,179700.0,88.31,88.31,87.86,88.01,179700.0
2020-09-21 09:30:00,87.29,87.67,86.64,86.9,82789.0,87.29,87.67,86.64,86.9,82789.0
2020-09-21 09:40:00,86.88,87.21,86.62,86.69,57878.0,86.88,87.21,86.62,86.69,57878.0
2020-09-21 09:50:00,86.67,86.68,86.2,86.22,37914.0,86.67,86.68,86.2,86.22,37914.0
2020-09-21 10:00:00,86.18,86.2,85.22,85.53,126004.0,86.18,86.2,85.22,85.53,126004.0
2020-09-21 10:10:00,85.54,85.68,85.17,85.29,51555.0,85.54,85.68,85.17,85.29,51555.0
2020-09-21 10:20:00,85.23,85.46,85.07,85.45,56719.0,85.23,85.46,85.07,85.45,56719.0
2020-09-21 10:30:00,85.45,85.49,85.03,85.09,36994.0,85.45,85.49,85.03,85.09,36994.0
2020-09-21 10:40:00,85.08,85.43,85.03,85.38,27077.0,85.08,85.43,85.03,85.38,27077.0
2020-09-21 10:50:00,85.37,85.46,85.2,85.4,20240.0,85.37,85.46,85.2,85.4,20240.0
2020-09-21 11:00:00,85.39,85.44,85.21,85.22,20976.0,85.39,85.44,85.21,85.22,20976.0
2020-09-21 11:10:00,85.21,85.23,84.83,84.87,38364.0,85.21,85.23,84.83,84.87,38364.0
2020-09-21 11:20:00,84.88,84.99,84.79,84.85,18668.0,84.88,84.99,84.79,84.85,18668.0
2020-09-21 11:30:00,84.86,84.97,84.78,84.9,22399.0,84.86,84.97,84.78,84.9,22399.0
2020-09-21 11:40:00,84.88,85.04,84.79,85.04,14839.0,84.88,85.04,84.79,85.04,14839.0
2020-09-21 11:50:00,85.01,85.03,84.92,84.97,12410.0,85.01,85.03,84.92,84.97,12410.0
2020-09-21 12:00:00,84.95,85.17,84.91,85.1,28388.0,84.95,85.17,84.91,85.1,28388.0
2020-09-21 12:10:00,85.07,85.07,84.64,84.72,37929.0,85.07,85.07,84.64,84.72,37929.0
2020-09-21 12:20:00,84.7,84.74,84.51,84.54,38597.0,84.7,84.74,84.51,84.54,38597.0
2020-09-21 12:30:00,84.56,84.95,84.54,84.93,28014.0,84.56,84.95,84.54,84.93,28014.0
2020-09-21 12:40:00,84.92,85.01,84.41,84.56,38306.0,84.92,85.01,84.41,84.56,38306.0
2020-09-21 12:50:00,84.54,84.64,84.46,84.61,28096.0,84.54,84.64,84.46,84.61,28096.0
2020-09-21 13:00:00,84.64,84.68,84.53,84.65,13936.0,84.64,84.68,84.53,84.65,13936.0
2020-09-21 13:10:00,84.66,84.93,84.58,84.92,13715.0,84.66,84.93,84.58,84.92,13715.0
2020-09-21 13:20:00,84.9,85.2,84.9,85.17,14795.0,84.9,85.2,84.9,85.17,14795.0
2020-09-21 13:30:00,85.16,85.27,85.1,85.16,14169.0,85.16,85.27,85.1,85.16,14169.0
2020-09-21 13:40:00,85.18,85.31,85.12,85.23,22147.0,85.18,85.31,85.12,85.23,22147.0
2020-09-21 13:50:00,85.23,85.23,85.0,85.08,29795.0,85.23,85.23,85.0,85.08,29795.0
2020-09-21 14:00:00,85.05,85.18,85.0,85.05,24049.0,85.05,85.18,85.0,85.05,24049.0
2020-09-21 14:10:00,85.06,85.12,84.86,84.86,19543.0,85.06,85.12,84.86,84.86,19543.0
2020-09-21 14:20:00,84.85,85.15,84.85,85.14,24673.0,84.85,85.15,84.85,85.14,24673.0
2020-09-21 14:30:00,85.11,85.29,85.07,85.23,26941.0,85.11,85.29,85.07,85.23,26941.0
2020-09-21 14:40:00,85.22,85.29,85.17,85.27,20637.0,85.22,85.29,85.17,85.27,20637.0
2020-09-21 14:50:00,85.27,85.51,85.24,85.38,12581.0,85.27,85.51,85.24,85.38,12581.0
2020-09-21 15:00:00,85.41,85.66,85.33,85.66,19438.0,85.41,85.66,85.33,85.66,19438.0
2020-09-21 15:10:00,85.64,85.73,85.56,85.63,30347.0,85.64,85.73,85.56,85.63,30347.0
2020-09-21 15:20:00,85.63,85.93,85.61,85.73,30485.0,85.63,85.93,85.61,85.73,30485.0
2020-09-21 15:30:00,85.74,85.88,85.67,85.78,22580.0,85.74,85.88,85.67,85.78,22580.0
2020-09-21 15:40:00,85.77,85.95,85.74,85.81,28648.0,85.77,85.95,85.74,85.81,28648.0
2020-09-21 15:50:00,85.82,86.0,85.69,85.97,108718.0,85.82,86.0,85.69,85.97,108718.0
2020-09-22 09:30:00,86.39,86.6,85.71,86.55,44516.0,86.39,86.6,85.71,86.55,44516.0
2020-09-22 09:40:00,86.62,86.68,86.25,86.25,18983.0,86.62,86.68,86.25,86.25,18983.0
2020-09-22 09:50:00,86.29,86.68,86.29,86.64,19610.0,86.29,86.68,86.29,86.64,19610.0
2020-09-22 10:00:00,86.58,86.75,86.38,86.63,21420.0,86.58,86.75,86.38,86.63,21420.0
2020-09-22 10:10:00,86.64,86.76,86.55,86.56,34862.0,86.64,86.76,86.55,86.56,34862.0
2020-09-22 10:20:00,86.59,86.84,86.43,86.79,29060.0,86.59,86.84,86.43,86.79,29060.0
2020-09-22 10:30:00,86.83,86.83,86.47,86.49,13112.0,86.83,86.83,86.47,86.49,13112.0
2020-09-22 10:40:00,86.49,86.67,86.4,86.42,15180.0,86.49,86.67,86.4,86.42,15180.0
2020-09-22 10:50:00,86.42,86.58,86.14,86.14,18865.0,86.42,86.58,86.14,86.14,18865.0
2020-09-22 11:00:00,86.13,86.24,86.05,86.07,11857.0,86.13,86.24,86.05,86.07,11857.0
2020-09-22 11:10:00,86.08,86.35,86.08,86.34,11351.0,86.08,86.35,86.08,86.34,11351.0
2020-09-22 11:20:00,86.33,86.52,86.31,86.49,12452.0,86.33,86.52,86.31,86.49,12452.0
2020-09-22 11:30:00,86.52,86.52,86.3,86.43,23745.0,86.52,86.52,86.3,86.43,23745.0
2020-09-22 11:40:00,86.42,86.62,86.41,86.5,15532.0,86.42,86.62,86.41,86.5,15532.0
2020-09-22 11:50:00,86.49,86.61,86.48,86.58,20682.0,86.49,86.61,86.48,86.58,20682.0
2020-09-22 12:00:00,86.57,86.77,86.55,86.71,13941.0,86.57,86.77,86.55,86.71,13941.0
2020-09-22 12:10:00,86.69,86.8,86.62,86.68,13017.0,86.69,86.8,86.62,86.68,13017.0
2020-09-22 12:20:00,86.66,86.88,86.59,86.88,16064.0,86.66,86.88,86.59,86.88,16064.0
2020-09-22 12:30:00,86.85,87.02,86.83,87.01,8908.0,86.85,87.02,86.83,87.01,8908.0
2020-09-22 12:40:00,87.03,87.04,86.91,86.95,9528.0,87.03,87.04,86.91,86.95,9528.0
2020-09-22 12:50:00,86.94,86.94,86.7,86.85,10758.0,86.94,86.94,86.7,86.85,10758.0
2020-09-22 13:00:00,86.86,86.9,86.67,86.83,19609.0,86.86,86.9,86.67,86.83,19609.0
2020-09-22 13:10:00,86.84,86.93,86.78,86.84,11968.0,86.84,86.93,86.78,86.84,11968.0
2020-09-22 13:20:00,86.82,86.83,86.69,86.76,12244.0,86.82,86.83,86.69,86.76,12244.0
2020-09-22 13:30:00,86.76,86.9,86.72,86.77,11906.0,86.76,86.9,86.72,86.77,11906.0
2020-09-22 13:40:00,86.78,86.88,86.76,86.82,10608.0,86.78,86.88,86.76,86.82,10608.0
2020-09-22 13:50:00,86.81,86.86,86.78,86.81,9826.0,86.81,86.86,86.78,86.81,9826.0
2020-09-22 14:00:00,86.85,86.99,86.82,86.82,10414.0,86.85,86.99,86.82,86.82,10414.0
2020-09-22 14:10:00,86.81,86.81,86.63,86.76,15697.0,86.81,86.81,86.63,86.76,15697.0
2020-09-22 14:20:00,86.74,86.78,86.63,86.77,18603.0,86.74,86.78,86.63,86.77,18603.0
2020-09-22 14:30:00,86.79,86.85,86.7,86.81,9687.0,86.79,86.85,86.7,86.81,9687.0
2020-09-22 14:40:00,86.8,86.83,86.67,86.73,13224.0,86.8,86.83,86.67,86.73,13224.0
2020-09-22 14:50:00,86.72,86.81,86.68,86.71,14237.0,86.72,86.81,86.68,86.71,14237.0
2020-09-22 15:00:00,86.7,86.75,86.64,86.73,12437.0,86.7,86.75,86.64,86.73,12437.0
2020-09-22 15:10:00,86.71,86.71,86.55,86.61,16015.0,86.71,86.71,86.55,86.61,16015.0
2020-09-22 15:20:00,86.6,86.88,86.6,86.88,21666.0,86.6,86.88,86.6,86.88,21666.0
2020-09-22 15:30:00,86.88,86.9,86.72,86.84,37370.0,86.88,86.9,86.72,86.84,37370.0
2020-09-22 15:40:00,86.85,87.04,86.85,87.0,57067.0,86.85,87.04,86.85,87.0,57067.0
2020-09-22 15:50:00,86.99,86.99,86.72,86.82,111559.0,86.99,86.99,86.72,86.82,111559.0
2020-09-23 09:30:00,86.8,87.5,86.8,87.41,41024.0,86.8,87.5,86.8,87.41,41024.0
2020-09-23 09:40:00,87.45,87.5,87.26,87.41,13719.0,87.45,87.5,87.26,87.41,13719.0
2020-09-23 09:50:00,87.4,87.42,87.07,87.23,40616.0,87.4,87.42,87.07,87.23,40616.0
2020-09-23 10:00:00,87.17,87.4,87.12,87.4,15591.0,87.17,87.4,87.12,87.4,15591.0
2020-09-23 10:10:00,87.4,87.76,87.38,87.75,30260.0,87.4,87.76,87.38,87.75,30260.0
2020-09-23 10:20:00,87.81,87.82,87.63,87.63,10960.0,87.81,87.82,87.63,87.63,10960.0
2020-09-23 10:30:00,87.65,87.74,87.38,87.41,21461.0,87.65,87.74,87.38,87.41,21461.0
2020-09-23 10:40:00,87.44,87.84,87.43,87.82,34342.0,87.44,87.84,87.43,87.82,34342.0
2020-09-23 10:50:00,87.83,87.86,87.51,87.51,26560.0,87.83,87.86,87.51,87.51,26560.0
2020-09-23 11:00:00,87.53,87.69,87.4,87.69,13013.0,87.53,87.69,87.4,87.69,13013.0
2020-09-23 11:10:00,87.69,87.87,87.63,87.74,22990.0,87.69,87.87,87.63,87.74,22990.0
2020-09-23 11:20:00,87.79,88.06,87.7,87.95,47323.0,87.79,88.06,87.7,87.95,47323.0
2020-09-23 11:30:00,87.93,87.95,87.71,87.81,19583.0,87.93,87.95,87.71,87.81,19583.0
2020-09-23 11:40:00,87.81,87.96,87.72,87.75,40366.0,87.81,87.96,87.72,87.75,40366.0
2020-09-23 11:50:00,87.75,87.75,87.39,87.44,20420.0,87.75,87.75,87.39,87.44,20420.0
2020-09-23 12:00:00,87.4,87.54,87.35,87.49,18646.0,87.4,87.54,87.35,87.49,18646.0
2020-09-23 12:10:00,87.5,87.65,87.5,87.51,18803.0,87.5,87.65,87.5,87.51,18803.0
2020-09-23 12:20:00,87.52,87.63,87.39,87.57,18646.0,87.52,87.63,87.39,87.57,18646.0
2020-09-23 12:30:00,87.55,87.75,87.45,87.75,40542.0,87.55,87.75,87.45,87.75,40542.0
2020-09-23 12:40:00,87.74,87.89,87.68,87.89,11267.0,87.74,87.89,87.68,87.89,11267.0
2020-09-23 12:50:00,87.89,87.91,87.79,87.88,17571.0,87.89,87.91,87.79,87.88,17571.0
2020-09-23 13:00:00,87.87,87.91,87.8,87.82,15261.0,87.87,87.91,87.8,87.82,15261.0
2020-09-23 13:10:00,87.81,87.83,87.73,87.73,23456.0,87.81,87.83,87.73,87.73,23456.0
2020-09-23 13:20:00,87.76,88.11,87.75,88.02,23222.0,87.76,88.11,87.75,88.02,23222.0
2020-09-23 13:30:00,88.0,88.05,87.97,88.02,22770.0,88.0,88.05,87.97,88.02,22770.0
2020-09-23 13:40:00,88.01,88.03,87.85,87.89,26278.0,88.01,88.03,87.85,87.89,26278.0
2020-09-23 13:50:00,87.88,87.92,87.61,87.69,31767.0,87.88,87.92,87.61,87.69,31767.0
2020-09-23 14:00:00,87.7,87.72,87.48,87.52,33091.0,87.7,87.72,87.48,87.52,33091.0
2020-09-23 14:10:00,87.51,87.53,87.08,87.09,37064.0,87.51,87.53,87.08,87.09,37064.0
2020-09-23 14:20:00,87.1,87.26,87.06,87.17,53259.0,87.1,87.26,87.06,87.17,53259.0
2020-09-23 14:30:00,87.17,87.22,87.05,87.1,37228.0,87.17,87.22,87.05,87.1,37228.0
2020-09-23 14:40:00,87.09,87.2,86.95,87.1,48734.0,87.09,87.2,86.95,87.1,48734.0
2020-09-23 14:50:00,87.12,87.2,86.97,87.02,50553.0,87.12,87.2,86.97,87.02,50553.0
2020-09-23 15:00:00,87.01,87.08,86.76,86.86,50345.0,87.01,87.08,86.76,86.86,50345.0
2020-09-23 15:10:00,86.86,87.1,86.78,86.97,59199.0,86.86,87.1,86.78,86.97,59199.0
2020-09-23 15:20:00,86.97,87.01,86.75,87.0,34549.0,86.97,87.01,86.75,87.0,34549.0
2020-09-23 15:30:00,87.0,87.04,86.79,86.87,42937.0,87.0,87.04,86.79,86.87,42937.0
2020-09-23 15:40:00,86.88,87.0,86.77,86.81,60827.0,86.88,87.0,86.77,86.81,60827.0
2020-09-23 15:50:00,86.79,86.85,86.56,86.73,153579.0,86.79,86.85,86.56,86.73,153579.0
2020-09-24 09:30:00,86.83,87.69,86.82,87.3,63328.0,86.83,87.69,86.82,87.3,63328.0
2020-09-24 09:40:00,87.3,87.59,86.66,87.33,39802.0,87.3,87.59,86.66,87.33,39802.0
2020-09-24 09:50:00,87.61,87.61,87.06,87.22,22439.0,87.61,87.61,87.06,87.22,22439.0
2020-09-24 10:00:00,87.26,87.82,87.26,87.68,23358.0,87.26,87.82,87.26,87.68,23358.0
2020-09-24 10:10:00,87.63,87.85,87.58,87.6,24319.0,87.63,87.85,87.58,87.6,24319.0
2020-09-24 10:20:00,87.56,87.64,87.38,87.42,17524.0,87.56,87.64,87.38,87.42,17524.0
2020-09-24 10:30:00,87.44,87.44,86.96,87.06,21986.0,87.44,87.44,86.96,87.06,21986.0
2020-09-24 10:40:00,87.04,87.5,86.96,87.39,15558.0,87.04,87.5,86.96,87.39,15558.0
2020-09-24 10:50:00,87.36,87.55,87.28,87.52,22054.0,87.36,87.55,87.28,87.52,22054.0
2020-09-24 11:00:00,87.48,87.67,87.38,87.44,24352.0,87.48,87.67,87.38,87.44,24352.0
2020-09-24 11:10:00,87.47,87.79,87.46,87.69,17746.0,87.47,87.79,87.46,87.69,17746.0
2020-09-24 11:20:00,87.7,87.92,87.68,87.9,21288.0,87.7,87.92,87.68,87.9,21288.0
2020-09-24 11:30:00,87.89,88.08,87.86,87.95,33205.0,87.89,88.08,87.86,87.95,33205.0
2020-09-24 11:40:00,87.96,88.19,87.95,87.96,17035.0,87.96,88.19,87.95,87.96,17035.0
2020-09-24 11:50:00,87.98,88.18,87.97,88.17,18928.0,87.98,88.18,87.97,88.17,18928.0
2020-09-24 12:00:00,88.22,88.42,88.22,88.34,33128.0,88.22,88.42,88.22,88.34,33128.0
2020-09-24 12:10:00,88.38,88.49,88.29,88.41,25562.0,88.38,88.49,88.29,88.41,25562.0
2020-09-24 12:20:00,88.42,88.48,88.26,88.3,33349.0,88.42,88.48,88.26,88.3,33349.0
2020-09-24 12:30:00,88.28,88.29,87.83,87.84,16171.0,88.28,88.29,87.83,87.84,16171.0
2020-09-24 12:40:00,87.84,88.08,87.82,88.04,17974.0,87.84,88.08,87.82,88.04,17974.0
2020-09-24 12:50:00,88.07,88.31,88.07,88.27,18137.0,88.07,88.31,88.07,88.27,18137.0
2020-09-24 13:00:00,88.29,88.29,88.19,88.24,31645.0,88.29,88.29,88.19,88.24,31645.0
2020-09-24 13:10:00,88.25,88.55,88.24,88.46,16315.0,88.25,88.55,88.24,88.46,16315.0
2020-09-24 13:20:00,88.47,88.77,88.47,88.66,20179.0,88.47,88.77,88.47,88.66,20179.0
2020-09-24 13:30:00,88.67,88.96,88.67,88.91,22618.0,88.67,88.96,88.67,88.91,22618.0
2020-09-24 13:40:00,88.89,89.07,88.88,89.0,26502.0,88.89,89.07,88.88,89.0,26502.0
2020-09-24 13:50:00,89.0,89.05,88.71,88.72,17211.0,89.0,89.05,88.71,88.72,17211.0
2020-09-24 14:00:00,88.73,88.88,88.71,88.75,14158.0,88.73,88.88,88.71,88.75,14158.0
2020-09-24 14:10:00,88.77,88.84,88.5,88.5,24799.0,88.77,88.84,88.5,88.5,24799.0
2020-09-24 14:20:00,88.49,88.5,88.31,88.45,16986.0,88.49,88.5,88.31,88.45,16986.0
2020-09-24 14:30:00,88.46,88.73,88.41,88.72,16625.0,88.46,88.73,88.41,88.72,16625.0
2020-09-24 14:40:00,88.75,88.9,88.6,88.61,35704.0,88.75,88.9,88.6,88.61,35704.0
2020-09-24 14:50:00,88.6,88.63,88.45,88.46,29034.0,88.6,88.63,88.45,88.46,29034.0
2020-09-24 15:00:00,88.45,88.62,88.4,88.58,35104.0,88.45,88.62,88.4,88.58,35104.0
2020-09-24 15:10:00,88.56,88.75,88.55,88.64,36042.0,88.56,88.75,88.55,88.64,36042.0
2020-09-24 15:20:00,88.64,88.64,88.43,88.47,61005.0,88.64,88.64,88.43,88.47,61005.0
2020-09-24 15:30:00,88.46,88.62,88.26,88.62,55586.0,88.46,88.62,88.26,88.62,55586.0
2020-09-24 15:40:00,88.62,88.62,88.39,88.4,62731.0,88.62,88.62,88.39,88.4,62731.0
2020-09-24 15:50:00,88.38,88.64,88.38,88.44,160624.0,88.38,88.64,88.38,88.44,160624.0
2020-09-25 09:30:00,87.49,88.4,87.14,88.2,52190.0,87.49,88.4,87.14,88.2,52190.0
2020-09-25 09:40:00,88.19,88.56,88.19,88.37,14547.0,88.19,88.56,88.19,88.37,14547.0
2020-09-25 09:50:00,88.36,88.6,88.19,88.31,18960.0,88.36,88.6,88.19,88.31,18960.0
2020-09-25 10:00:00,88.31,88.54,88.21,88.51,69786.0,88.31,88.54,88.21,88.51,69786.0
2020-09-25 10:10:00,88.49,88.88,88.42,88.87,27270.0,88.49,88.88,88.42,88.87,27270.0
2020-09-25 10:20:00,88.86,89.19,88.84,88.98,36046.0,88.86,89.19,88.84,88.98,36046.0
2020-09-25 10:30:00,88.97,88.98,88.49,88.84,83983.0,88.97,88.98,88.49,88.84,83983.0
2020-09-25 10:40:00,88.87,88.97,88.68,88.85,33071.0,88.87,88.97,88.68,88.85,33071.0
2020-09-25 10:50:00,88.84,88.9,88.55,88.67,55072.0,88.84,88.9,88.55,88.67,55072.0
2020-09-25 11:00:00,88.69,88.73,88.59,88.69,21542.0,88.69,88.73,88.59,88.69,21542.0
2020-09-25 11:10:00,88.68,88.95,88.66,88.95,38327.0,88.68,88.95,88.66,88.95,38327.0
2020-09-25 11:20:00,88.95,89.08,88.81,89.03,27470.0,88.95,89.08,88.81,89.03,27470.0
2020-09-25 11:30:00,89.05,89.23,89.01,89.19,19052.0,89.05,89.23,89.01,89.19,19052.0
2020-09-25 11:40:00,89.21,89.25,89.08,89.15,20611.0,89.21,89.25,89.08,89.15,20611.0
2020-09-25 11:50:00,89.13,89.29,89.03,89.06,38493.0,89.13,89.29,89.03,89.06,38493.0
2020-09-25 12:00:00,89.08,89.29,89.07,89.29,22704.0,89.08,89.29,89.07,89.29,22704.0
2020-09-25 12:10:00,89.28,89.41,89.24,89.32,24694.0,89.28,89.41,89.24,89.32,24694.0
2020-09-25 12:20:00,89.31,89.36,89.08,89.17,21449.0,89.31,89.36,89.08,89.17,21449.0
2020-09-25 12:30:00,89.2,89.24,89.06,89.17,35165.0,89.2,89.24,89.06,89.17,35165.0
2020-09-25 12:40:00,89.17,89.34,89.17,89.25,23402.0,89.17,89.34,89.17,89.25,23402.0
2020-09-25 12:50:00,89.25,89.32,89.17,89.32,45625.0,89.25,89.32,89.17,89.32,45625.0
2020-09-25 13:00:00,89.33,89.4,89.26,89.36,51903.0,89.33,89.4,89.26,89.36,51903.0
2020-09-25 13:10:00,89.37,89.39,89.31,89.34,25670.0,89.37,89.39,89.31,89.34,25670.0
2020-09-25 13:20:00,89.34,89.53,89.34,89.5,13611.0,89.34,89.53,89.34,89.5,13611.0
2020-09-25 13:30:00,89.5,89.57,89.37,89.47,15019.0,89.5,89.57,89.37,89.47,15019.0
2020-09-25 13:40:00,89.48,89.69,89.47,89.55,20170.0,89.48,89.69,89.47,89.55,20170.0
2020-09-25 13:50:00,89.58,89.67,89.51,89.52,15398.0,89.58,89.67,89.51,89.52,15398.0
2020-09-25 14:00:00,89.54,89.62,89.5,89.5,64566.0,89.54,89.62,89.5,89.5,64566.0
2020-09-25 14:10:00,89.47,89.55,89.4,89.51,42388.0,89.47,89.55,89.4,89.51,42388.0
2020-09-25 14:20:00,89.5,89.51,89.36,89.45,40779.0,89.5,89.51,89.36,89.45,40779.0
2020-09-25 14:30:00,89.44,89.44,89.1,89.1,26363.0,89.44,89.44,89.1,89.1,26363.0
2020-09-25 14:40:00,89.09,89.23,89.0,89.23,50530.0,89.09,89.23,89.0,89.23,50530.0
2020-09-25 14:50:00,89.22,89.46,89.14,89.38,56759.0,89.22,89.46,89.14,89.38,56759.0
2020-09-25 15:00:00,89.38,89.65,89.38,89.65,23688.0,89.38,89.65,89.38,89.65,23688.0
2020-09-25 15:10:00,89.65,89.83,89.56,89.74,50871.0,89.65,89.83,89.56,89.74,50871.0
2020-09-25 15:20:00,89.73,89.87,89.73,89.84,30691.0,89.73,89.87,89.73,89.84,30691.0
2020-09-25 15:30:00,89.82,89.84,89.6,89.63,35847.0,89.82,89.84,89.6,89.63,35847.0
2020-09-25 15:40:00,89.63,89.86,89.62,89.77,73993.0,89.63,89.86,89.62,89.77,73993.0
2020-09-25 15:50:00,89.77,89.91,89.42,89.42,158556.0,89.77,89.91,89.42,89.42,158556.0
2020-09-28 09:30:00,90.13,90.46,89.86,89.95,37389.0,90.13,90.46,89.86,89.95,37389.0
2020-09-28 09:40:00,89.98,90.2,89.75,90.15,21107.0,89.98,90.2,89.75,90.15,21107.0
2020-09-28 09:50:00,90.14,90.33,89.87,90.27,14371.0,90.14,90.33,89.87,90.27,14371.0
2020-09-28 10:00:00,90.31,90.48,90.17,90.17,16858.0,90.31,90.48,90.17,90.17,16858.0
2020-09-28 10:10:00,90.23,90.27,90.04,90.2,26670.0,90.23,90.27,90.04,90.2,26670.0
2020-09-28 10:20:00,90.18,90.55,90.18,90.34,20833.0,90.18,90.55,90.18,90.34,20833.0
2020-09-28 10:30:00,90.34,90.6,90.33,90.45,24233.0,90.34,90.6,90.33,90.45,24233.0
2020-09-28 10:40:00,90.49,90.56,90.37,90.38,14003.0,90.49,90.56,90.37,90.38,14003.0
2020-09-28 10:50:00,90.39,90.47,90.25,90.47,24031.0,90.39,90.47,90.25,90.47,24031.0
2020-09-28 11:00:00,90.47,90.53,90.32,90.35,24137.0,90.47,90.53,90.32,90.35,24137.0
2020-09-28 11:10:00,90.34,90.55,90.32,90.43,32273.0,90.34,90.55,90.32,90.43,32273.0
2020-09-28 11:20:00,90.44,90.58,90.4,90.48,22203.0,90.44,90.58,90.4,90.48,22203.0
2020-09-28 11:30:00,90.47,90.85,90.45,90.82,12744.0,90.47,90.85,90.45,90.82,12744.0
2020-09-28 11:40:00,90.85,90.85,90.6,90.63,16507.0,90.85,90.85,90.6,90.63,16507.0
2020-09-28 11:50:00,90.63,90.74,90.63,90.69,10871.0,90.63,90.74,90.63,90.69,10871.0
2020-09-28 12:00:00,90.67,90.71,90.47,90.71,13812.0,90.67,90.71,90.47,90.71,13812.0
2020-09-28 12:10:00,90.71,90.71,90.53,90.55,19556.0,90.71,90.71,90.53,90.55,19556.0
2020-09-28 12:20:00,90.57,90.64,90.52,90.61,9772.0,90.57,90.64,90.52,90.61,9772.0
2020-09-28 12:30:00,90.63,90.71,90.53,90.62,14257.0,90.63,90.71,90.53,90.62,14257.0
2020-09-28 12:40:00,90.64,90.79,90.62,90.76,14493.0,90.64,90.79,90.62,90.76,14493.0
2020-09-28 12:50:00,90.77,90.92,90.76,90.91,12161.0,90.77,90.92,90.76,90.91,12161.0
2020-09-28 13:00:00,90.88,90.92,90.77,90.81,16627.0,90.88,90.92,90.77,90.81,16627.0
2020-09-28 13:10:00,90.81,90.98,90.78,90.97,14102.0,90.81,90.98,90.78,90.97,14102.0
2020-09-28 13:20:00,90.98,91.15,90.97,91.15,24901.0,90.98,91.15,90.97,91.15,24901.0
2020-09-28 13:30:00,91.16,91.25,91.13,91.2,14349.0,91.16,91.25,91.13,91.2,14349.0
2020-09-28 13:40:00,91.2,91.24,91.11,91.17,14307.0,91.2,91.24,91.11,91.17,14307.0
2020-09-28 13:50:00,91.2,91.25,91.19,91.24,9729.0,91.2,91.25,91.19,91.24,9729.0
2020-09-28 14:00:00,91.25,91.25,91.09,91.14,19146.0,91.25,91.25,91.09,91.14,19146.0
2020-09-28 14:10:00,91.14,91.39,91.14,91.32,24132.0,91.14,91.39,91.14,91.32,24132.0
2020-09-28 14:20:00,91.32,91.33,91.16,91.19,25458.0,91.32,91.33,91.16,91.19,25458.0
2020-09-28 14:30:00,91.17,91.23,91.12,91.2,71877.0,91.17,91.23,91.12,91.2,71877.0
2020-09-28 14:40:00,91.19,91.31,91.1,91.1,23253.0,91.19,91.31,91.1,91.1,23253.0
2020-09-28 14:50:00,91.1,91.13,90.87,90.89,43277.0,91.1,91.13,90.87,90.89,43277.0
2020-09-28 15:00:00,90.89,91.09,90.89,90.93,25445.0,90.89,91.09,90.89,90.93,25445.0
2020-09-28 15:10:00,90.9,91.09,90.76,91.03,24719.0,90.9,91.09,90.76,91.03,24719.0
2020-09-28 15:20:00,91.04,91.09,90.95,91.06,22411.0,91.04,91.09,90.95,91.06,22411.0
2020-09-28 15:30:00,91.07,91.08,90.94,91.06,33749.0,91.07,91.08,90.94,91.06,33749.0
2020-09-28 15:40:00,91.06,91.16,90.97,90.98,46233.0,91.06,91.16,90.97,90.98,46233.0
2020-09-28 15:50:00,90.94,91.03,90.86,90.99,109480.0,90.94,91.03,90.86,90.99,109480.0
2020-09-29 09:30:00,90.92,91.2,90.07,90.53,84146.0,90.92,91.2,90.07,90.53,84146.0
2020-09-29 09:40:00,90.47,90.88,90.26,90.76,20204.0,90.47,90.88,90.26,90.76,20204.0
2020-09-29 09:50:00,90.71,90.83,90.44,90.82,30103.0,90.71,90.83,90.44,90.82,30103.0
2020-09-29 10:00:00,90.8,91.07,90.69,90.97,29908.0,90.8,91.07,90.69,90.97,29908.0
2020-09-29 10:10:00,90.99,91.2,90.99,91.09,19911.0,90.99,91.2,90.99,91.09,19911.0
2020-09-29 10:20:00,91.09,91.15,90.98,91.07,19411.0,91.09,91.15,90.98,91.07,19411.0
2020-09-29 10:30:00,91.09,91.1,90.93,91.02,22440.0,91.09,91.1,90.93,91.02,22440.0
2020-09-29 10:40:00,90.99,91.04,90.45,90.74,37421.0,90.99,91.04,90.45,90.74,37421.0
2020-09-29 10:50:00,90.73,90.75,90.6,90.68,10899.0,90.73,90.75,90.6,90.68,10899.0
2020-09-29 11:00:00,90.64,90.67,90.5,90.55,17912.0,90.64,90.67,90.5,90.55,17912.0
2020-09-29 11:10:00,90.58,90.66,90.52,90.62,25931.0,90.58,90.66,90.52,90.62,25931.0
2020-09-29 11:20:00,90.63,90.76,90.6,90.67,9798.0,90.63,90.76,90.6,90.67,9798.0
2020-09-29 11:30:00,90.66,90.71,90.64,90.71,9563.0,90.66,90.71,90.64,90.71,9563.0
2020-09-29 11:40:00,90.69,90.69,90.26,90.29,15460.0,90.69,90.69,90.26,90.29,15460.0
2020-09-29 11:50:00,90.29,90.33,90.14,90.14,8920.0,90.29,90.33,90.14,90.14,8920.0
2020-09-29 12:00:00,90.13,90.19,89.99,90.17,8409.0,90.13,90.19,89.99,90.17,8409.0
2020-09-29 12:10:00,90.14,90.22,90.11,90.2,8682.0,90.14,90.22,90.11,90.2,8682.0
2020-09-29 12:20:00,90.2,90.2,90.1,90.19,7529.0,90.2,90.2,90.1,90.19,7529.0
2020-09-29 12:30:00,90.18,90.4,90.18,90.33,28188.0,90.18,90.4,90.18,90.33,28188.0
2020-09-29 12:40:00,90.34,90.34,90.19,90.33,7527.0,90.34,90.34,90.19,90.33,7527.0
2020-09-29 12:50:00,90.32,90.32,90.19,90.26,7669.0,90.32,90.32,90.19,90.26,7669.0
2020-09-29 13:00:00,90.28,90.35,90.12,90.12,28904.0,90.28,90.35,90.12,90.12,28904.0
2020-09-29 13:10:00,90.14,90.29,90.1,90.29,10202.0,90.14,90.29,90.1,90.29,10202.0
2020-09-29 13:20:00,90.28,90.47,90.28,90.45,9626.0,90.28,90.47,90.28,90.45,9626.0
2020-09-29 13:30:00,90.46,90.47,90.3,90.36,11769.0,90.46,90.47,90.3,90.36,11769.0
2020-09-29 13:40:00,90.37,90.45,90.34,90.41,8479.0,90.37,90.45,90.34,90.41,8479.0
2020-09-29 13:50:00,90.42,90.56,90.42,90.51,24307.0,90.42,90.56,90.42,90.51,24307.0
2020-09-29 14:00:00,90.56,90.6,90.45,90.45,12357.0,90.56,90.6,90.45,90.45,12357.0
2020-09-29 14:10:00,90.47,90.48,90.32,90.43,13977.0,90.47,90.48,90.32,90.43,13977.0
2020-09-29 14:20:00,90.42,90.63,90.42,90.6,15553.0,90.42,90.63,90.42,90.6,15553.0
2020-09-29 14:30:00,90.59,90.62,90.4,90.48,11257.0,90.59,90.62,90.4,90.48,11257.0
2020-09-29 14:40:00,90.48,90.49,90.39,90.42,14640.0,90.48,90.49,90.39,90.42,14640.0
2020-09-29 14:50:00,90.43,90.52,90.29,90.39,20105.0,90.43,90.52,90.29,90.39,20105.0
2020-09-29 15:00:00,90.4,90.46,90.38,90.4,12602.0,90.4,90.46,90.38,90.4,12602.0
2020-09-29 15:10:00,90.4,90.49,90.36,90.49,14055.0,90.4,90.49,90.36,90.49,14055.0
2020-09-29 15:20:00,90.49,90.49,90.25,90.27,18013.0,90.49,90.49,90.25,90.27,18013.0
2020-09-29 15:30:00,90.26,90.41,90.19,90.22,21866.0,90.26,90.41,90.19,90.22,21866.0
2020-09-29 15:40:00,90.22,90.23,90.14,90.18,21348.0,90.22,90.23,90.14,90.18,21348.0
2020-09-29 15:50:00,90.17,90.17,89.81,89.88,91036.0,90.17,90.17,89.81,89.88,91036.0
2020-09-30 09:30:00,90.28,90.72,90.26,90.34,21281.0,90.28,90.72,90.26,90.34,21281.0
2020-09-30 09:40:00,90.37,90.8,90.27,90.76,25868.0,90.37,90.8,90.27,90.76,25868.0
2020-09-30 09:50:00,90.78,91.03,90.64,90.83,54942.0,90.78,91.03,90.64,90.83,54942.0
2020-09-30 10:00:00,90.86,91.15,90.82,91.0,16928.0,90.86,91.15,90.82,91.0,16928.0
2020-09-30 10:10:00,91.02,91.03,90.71,90.84,43350.0,91.02,91.03,90.71,90.84,43350.0
2020-09-30 10:20:00,90.84,91.08,90.77,90.85,44278.0,90.84,91.08,90.77,90.85,44278.0
2020-09-30 10:30:00,90.86,90.87,90.58,90.73,34837.0,90.86,90.87,90.58,90.73,34837.0
2020-09-30 10:40:00,90.74,90.9,90.73,90.8,26010.0,90.74,90.9,90.73,90.8,26010.0
2020-09-30 10:50:00,90.8,90.95,90.72,90.78,47452.0,90.8,90.95,90.72,90.78,47452.0
2020-09-30 11:00:00,90.81,91.11,90.79,90.93,39113.0,90.81,91.11,90.79,90.93,39113.0
2020-09-30 11:10:00,90.93,91.12,90.93,91.02,34341.0,90.93,91.12,90.93,91.02,34341.0
2020-09-30 11:20:00,91.02,91.28,90.89,91.2,52717.0,91.02,91.28,90.89,91.2,52717.0
2020-09-30 11:30:00,91.19,91.2,91.0,91.05,17608.0,91.19,91.2,91.0,91.05,17608.0
2020-09-30 11:40:00,91.09,91.32,91.06,91.25,15714.0,91.09,91.32,91.06,91.25,15714.0
2020-09-30 11:50:00,91.26,91.46,91.21,91.42,21908.0,91.26,91.46,91.21,91.42,21908.0
2020-09-30 12:00:00,91.44,91.57,91.41,91.54,15545.0,91.44,91.57,91.41,91.54,15545.0
2020-09-30 12:10:00,91.55,91.67,91.52,91.63,13922.0,91.55,91.67,91.52,91.63,13922.0
2020-09-30 12:20:00,91.63,91.95,91.63,91.94,22201.0,91.63,91.95,91.63,91.94,22201.0
2020-09-30 12:30:00,91.93,92.04,91.9,91.99,23377.0,91.93,92.04,91.9,91.99,23377.0
2020-09-30 12:40:00,91.99,92.03,91.86,91.87,17577.0,91.99,92.03,91.86,91.87,17577.0
2020-09-30 12:50:00,91.86,92.1,91.79,92.06,18183.0,91.86,92.1,91.79,92.06,18183.0
2020-09-30 13:00:00,92.07,92.07,91.72,91.83,12441.0,92.07,92.07,91.72,91.83,12441.0
2020-09-30 13:10:00,91.83,92.01,91.74,91.95,17881.0,91.83,92.01,91.74,91.95,17881.0
2020-09-30 13:20:00,91.96,92.11,91.93,92.05,16105.0,91.96,92.11,91.93,92.05,16105.0
2020-09-30 13:30:00,92.05,92.15,92.03,92.14,15930.0,92.05,92.15,92.03,92.14,15930.0
2020-09-30 13:40:00,92.16,92.23,92.09,92.18,11513.0,92.16,92.23,92.09,92.18,11513.0
2020-09-30 13:50:00,92.16,92.2,92.09,92.18,23718.0,92.16,92.2,92.09,92.18,23718.0
2020-09-30 14:00:00,92.17,92.2,92.08,92.19,27995.0,92.17,92.2,92.08,92.19,27995.0
2020-09-30 14:10:00,92.2,92.32,92.1,92.13,12236.0,92.2,92.32,92.1,92.13,12236.0
2020-09-30 14:20:00,92.14,92.23,91.61,91.71,24023.0,92.14,92.23,91.61,91.71,24023.0
2020-09-30 14:30:00,91.63,91.71,91.49,91.52,24893.0,91.63,91.71,91.49,91.52,24893.0
2020-09-30 14:40:00,91.54,91.61,91.28,91.41,19437.0,91.54,91.61,91.28,91.41,19437.0
2020-09-30 14:50:00,91.4,91.76,91.33,91.71,17982.0,91.4,91.76,91.33,91.71,17982.0
2020-09-30 15:00:00,91.7,91.85,91.6,91.75,28707.0,91.7,91.85,91.6,91.75,28707.0
2020-09-30 15:10:00,91.77,91.78,90.99,91.03,28236.0,91.77,91.78,90.99,91.03,28236.0
2020-09-30 15:20:00,91.01,91.29,90.89,91.17,30953.0,91.01,91.29,90.89,91.17,30953.0
2020-09-30 15:30:00,91.17,91.24,91.0,91.22,34386.0,91.17,91.24,91.0,91.22,34386.0
2020-09-30 15:40:00,91.22,91.47,91.21,91.46,48906.0,91.22,91.47,91.21,91.46,48906.0
2020-09-30 15:50:00,91.47,91.63,91.32,91.34,115568.0,91.47,91.63,91.32,91.34,115568.0
2020-10-01 09:30:00,91.64,93.38,91.64,93.11,101329.0,91.64,93.38,91.64,93.11,101329.0
2020-10-01 09:40:00,93.15,93.16,92.3,92.64,40343.0,93.15,93.16,92.3,92.64,40343.0
2020-10-01 09:50:00,92.59,92.77,92.49,92.5,49299.0,92.59,92.77,92.49,92.5,49299.0
2020-10-01 10:00:00,92.49,92.56,91.82,91.93,32807.0,92.49,92.56,91.82,91.93,32807.0
2020-10-01 10:10:00,91.92,92.07,91.67,91.89,27239.0,91.92,92.07,91.67,91.89,27239.0
2020-10-01 10:20:00,91.9,91.96,91.65,91.84,23898.0,91.9,91.96,91.65,91.84,23898.0
2020-10-01 10:30:00,91.83,92.41,91.74,92.41,20651.0,91.83,92.41,91.74,92.41,20651.0
2020-10-01 10:40:00,92.41,92.77,92.38,92.39,29095.0,92.41,92.77,92.38,92.39,29095.0
2020-10-01 10:50:00,92.39,92.39,92.2,92.35,15228.0,92.39,92.39,92.2,92.35,15228.0
2020-10-01 11:00:00,92.4,92.5,92.18,92.32,26532.0,92.4,92.5,92.18,92.32,26532.0
2020-10-01 11:10:00,92.32,92.59,92.25,92.48,15918.0,92.32,92.59,92.25,92.48,15918.0
2020-10-01 11:20:00,92.45,92.72,92.44,92.63,15020.0,92.45,92.72,92.44,92.63,15020.0
2020-10-01 11:30:00,92.63,92.73,92.52,92.52,18439.0,92.63,92.73,92.52,92.52,18439.0
2020-10-01 11:40:00,92.53,92.53,92.36,92.36,23676.0,92.53,92.53,92.36,92.36,23676.0
2020-10-01 11:50:00,92.36,92.44,92.27,92.4,10619.0,92.36,92.44,92.27,92.4,10619.0
2020-10-01 12:00:00,92.39,92.46,92.21,92.42,11471.0,92.39,92.46,92.21,92.42,11471.0
2020-10-01 12:10:00,92.4,92.43,92.24,92.42,21337.0,92.4,92.43,92.24,92.42,21337.0
2020-10-01 12:20:00,92.42,92.62,92.41,92.62,13090.0,92.42,92.62,92.41,92.62,13090.0
2020-10-01 12:30:00,92.66,92.7,92.41,92.43,27107.0,92.66,92.7,92.41,92.43,27107.0
2020-10-01 12:40:00,92.42,92.58,92.42,92.56,27312.0,92.42,92.58,92.42,92.56,27312.0
2020-10-01 12:50:00,92.55,92.55,92.1,92.11,22827.0,92.55,92.55,92.1,92.11,22827.0
2020-10-01 13:00:00,92.1,92.42,92.1,92.41,15429.0,92.1,92.42,92.1,92.41,15429.0
2020-10-01 13:10:00,92.4,92.42,92.23,92.28,12012.0,92.4,92.42,92.23,92.28,12012.0
2020-10-01 13:20:00,92.3,92.37,92.17,92.22,14461.0,92.3,92.37,92.17,92.22,14461.0
2020-10-01 13:30:00,92.22,92.36,92.16,92.29,16096.0,92.22,92.36,92.16,92.29,16096.0
2020-10-01 13:40:00,92.26,92.27,92.17,92.2,16730.0,92.26,92.27,92.17,92.2,16730.0
2020-10-01 13:50:00,92.2,92.47,92.2,92.31,40976.0,92.2,92.47,92.2,92.31,40976.0
2020-10-01 14:00:00,92.28,92.42,91.71,91.84,29588.0,92.28,92.42,91.71,91.84,29588.0
2020-10-01 14:10:00,91.83,91.87,91.65,91.71,17372.0,91.83,91.87,91.65,91.71,17372.0
2020-10-01 14:20:00,91.73,92.07,91.59,92.04,32614.0,91.73,92.07,91.59,92.04,32614.0
2020-10-01 14:30:00,92.03,92.2,91.94,92.19,18532.0,92.03,92.2,91.94,92.19,18532.0
2020-10-01 14:40:00,92.19,92.25,91.99,92.21,12463.0,92.19,92.25,91.99,92.21,12463.0
2020-10-01 14:50:00,92.2,92.33,92.18,92.3,15371.0,92.2,92.33,92.18,92.3,15371.0
2020-10-01 15:00:00,92.33,92.43,92.17,92.17,12318.0,92.33,92.43,92.17,92.17,12318.0
2020-10-01 15:10:00,92.2,92.34,92.01,92.01,18038.0,92.2,92.34,92.01,92.01,18038.0
2020-10-01 15:20:00,92.06,92.06,91.9,91.93,15788.0,92.06,92.06,91.9,91.93,15788.0
2020-10-01 15:30:00,91.92,92.02,91.85,91.94,29494.0,91.92,92.02,91.85,91.94,29494.0
2020-10-01 15:40:00,91.95,91.95,91.83,91.87,34790.0,91.95,91.95,91.83,91.87,34790.0
2020-10-01 15:50:00,91.89,91.96,91.83,91.87,141008.0,91.89,91.96,91.83,91.87,141008.0
2020-10-02 09:30:00,91.0,91.92,90.47,91.9,60595.0,91.0,91.92,90.47,91.9,60595.0
2020-10-02 09:40:00,91.76,91.77,91.07,91.14,18689.0,91.76,91.77,91.07,91.14,18689.0
2020-10-02 09:50:00,91.2,91.24,90.76,91.01,18991.0,91.2,91.24,90.76,91.01,18991.0
2020-10-02 10:00:00,91.03,91.53,90.96,91.11,39956.0,91.03,91.53,90.96,91.11,39956.0
2020-10-02 10:10:00,91.09,91.17,90.83,91.0,14193.0,91.09,91.17,90.83,91.0,14193.0
2020-10-02 10:20:00,90.99,91.01,90.69,90.79,30895.0,90.99,91.01,90.69,90.79,30895.0
2020-10-02 10:30:00,90.75,90.76,90.26,90.26,56194.0,90.75,90.76,90.26,90.26,56194.0
2020-10-02 10:40:00,90.29,90.48,90.15,90.34,29629.0,90.29,90.48,90.15,90.34,29629.0
2020-10-02 10:50:00,90.37,90.74,90.32,90.55,24611.0,90.37,90.74,90.32,90.55,24611.0
2020-10-02 11:00:00,90.48,91.06,90.44,91.02,73855.0,90.48,91.06,90.44,91.02,73855.0
2020-10-02 11:10:00,90.97,91.46,90.96,91.46,31110.0,90.97,91.46,90.96,91.46,31110.0
2020-10-02 11:20:00,91.37,91.59,91.23,91.37,13033.0,91.37,91.59,91.23,91.37,13033.0
2020-10-02 11:30:00,91.38,91.42,90.88,91.05,38991.0,91.38,91.42,90.88,91.05,38991.0
2020-10-02 11:40:00,91.0,91.18,90.88,91.1,17539.0,91.0,91.18,90.88,91.1,17539.0
2020-10-02 11:50:00,91.09,91.11,90.49,90.49,25712.0,91.09,91.11,90.49,90.49,25712.0
2020-10-02 12:00:00,90.47,90.85,90.2,90.85,41325.0,90.47,90.85,90.2,90.85,41325.0
2020-10-02 12:10:00,90.85,91.35,90.85,91.35,21264.0,90.85,91.35,90.85,91.35,21264.0
2020-10-02 12:20:00,91.3,91.41,91.06,91.2,51829.0,91.3,91.41,91.06,91.2,51829.0
2020-10-02 12:30:00,91.21,91.3,90.99,91.3,28067.0,91.21,91.3,90.99,91.3,28067.0
2020-10-02 12:40:00,91.24,91.51,91.19,91.47,23120.0,91.24,91.51,91.19,91.47,23120.0
2020-10-02 12:50:00,91.55,91.78,91.33,91.64,17535.0,91.55,91.78,91.33,91.64,17535.0
2020-10-02 13:00:00,91.65,91.75,91.29,91.31,22693.0,91.65,91.75,91.29,91.31,22693.0
2020-10-02 13:10:00,91.3,91.76,91.28,91.73,11691.0,91.3,91.76,91.28,91.73,11691.0
2020-10-02 13:20:00,91.71,91.8,91.63,91.7,15935.0,91.71,91.8,91.63,91.7,15935.0
2020-10-02 13:30:00,91.72,91.73,91.34,91.54,14165.0,91.72,91.73,91.34,91.54,14165.0
2020-10-02 13:40:00,91.59,91.6,91.01,91.12,38529.0,91.59,91.6,91.01,91.12,38529.0
2020-10-02 13:50:00,91.13,91.31,91.06,91.27,8923.0,91.13,91.31,91.06,91.27,8923.0
2020-10-02 14:00:00,91.27,91.47,91.27,91.47,7535.0,91.27,91.47,91.27,91.47,7535.0
2020-10-02 14:10:00,91.47,91.64,91.43,91.52,12032.0,91.47,91.64,91.43,91.52,12032.0
2020-10-02 14:20:00,91.5,91.59,91.33,91.34,8442.0,91.5,91.59,91.33,91.34,8442.0
2020-10-02 14:30:00,91.36,91.45,91.22,91.28,27025.0,91.36,91.45,91.22,91.28,27025.0
2020-10-02 14:40:00,91.28,91.39,91.13,91.19,20116.0,91.28,91.39,91.13,91.19,20116.0
2020-10-02 14:50:00,91.2,91.33,91.12,91.3,19220.0,91.2,91.33,91.12,91.3,19220.0
2020-10-02 15:00:00,91.31,91.32,90.91,91.0,52562.0,91.31,91.32,90.91,91.0,52562.0
2020-10-02 15:10:00,91.02,91.11,90.77,90.98,39432.0,91.02,91.11,90.77,90.98,39432.0
2020-10-02 15:20:00,90.97,91.1,90.85,91.0,30446.0,90.97,91.1,90.85,91.0,30446.0
2020-10-02 15:30:00,91.04,91.21,90.95,91.04,36468.0,91.04,91.21,90.95,91.04,36468.0
2020-10-02 15:40:00,91.04,91.06,90.9,90.94,56351.0,91.04,91.06,90.9,90.94,56351.0
2020-10-02 15:50:00,90.95,90.97,90.77,90.77,107176.0,90.95,90.97,90.77,90.77,107176.0
2020-10-05 09:30:00,91.22,91.7,90.82,90.88,44927.0,91.22,91.7,90.82,90.88,44927.0
2020-10-05 09:40:00,90.82,90.96,90.72,90.8,21588.0,90.82,90.96,90.72,90.8,21588.0
2020-10-05 09:50:00,90.8,90.9,90.35,90.54,24690.0,90.8,90.9,90.35,90.54,24690.0
2020-10-05 10:00:00,90.54,90.91,90.54,90.6,29202.0,90.54,90.91,90.54,90.6,29202.0
2020-10-05 10:10:00,90.58,90.58,90.3,90.36,21991.0,90.58,90.58,90.3,90.36,21991.0
2020-10-05 10:20:00,90.4,90.41,90.15,90.15,17053.0,90.4,90.41,90.15,90.15,17053.0
2020-10-05 10:30:00,90.19,90.22,90.03,90.09,43794.0,90.19,90.22,90.03,90.09,43794.0
2020-10-05 10:40:00,90.11,90.23,89.94,89.94,25302.0,90.11,90.23,89.94,89.94,25302.0
2020-10-05 10:50:00,89.96,90.07,89.66,89.75,31738.0,89.96,90.07,89.66,89.75,31738.0
2020-10-05 11:00:00,89.77,90.14,89.75,90.12,32282.0,89.77,90.14,89.75,90.12,32282.0
2020-10-05 11:10:00,90.11,90.44,90.04,90.37,57341.0,90.11,90.44,90.04,90.37,57341.0
2020-10-05 11:20:00,90.37,90.54,90.3,90.46,17572.0,90.37,90.54,90.3,90.46,17572.0
2020-10-05 11:30:00,90.41,90.48,90.22,90.25,9542.0,90.41,90.48,90.22,90.25,9542.0
2020-10-05 11:40:00,90.25,90.33,90.04,90.1,14411.0,90.25,90.33,90.04,90.1,14411.0
2020-10-05 11:50:00,90.09,90.31,90.08,90.16,8868.0,90.09,90.31,90.08,90.16,8868.0
2020-10-05 12:00:00,90.16,90.16,90.02,90.04,13620.0,90.16,90.16,90.02,90.04,13620.0
2020-10-05 12:10:00,90.02,90.05,89.79,89.8,19977.0,90.02,90.05,89.79,89.8,19977.0
2020-10-05 12:20:00,89.78,90.0,89.78,89.81,24984.0,89.78,90.0,89.78,89.81,24984.0
2020-10-05 12:30:00,89.78,89.84,89.7,89.73,15105.0,89.78,89.84,89.7,89.73,15105.0
2020-10-05 12:40:00,89.7,89.83,89.6,89.71,29122.0,89.7,89.83,89.6,89.71,29122.0
2020-10-05 12:50:00,89.71,89.71,89.58,89.65,22847.0,89.71,89.71,89.58,89.65,22847.0
2020-10-05 13:00:00,89.65,89.71,89.6,89.6,16204.0,89.65,89.71,89.6,89.6,16204.0
2020-10-05 13:10:00,89.62,89.67,89.51,89.54,37856.0,89.62,89.67,89.51,89.54,37856.0
2020-10-05 13:20:00,89.57,89.95,89.52,89.92,39976.0,89.57,89.95,89.52,89.92,39976.0
2020-10-05 13:30:00,89.9,89.99,89.81,89.99,18444.0,89.9,89.99,89.81,89.99,18444.0
2020-10-05 13:40:00,89.96,89.98,89.71,89.77,35400.0,89.96,89.98,89.71,89.77,35400.0
2020-10-05 13:50:00,89.75,89.8,89.57,89.57,36862.0,89.75,89.8,89.57,89.57,36862.0
2020-10-05 14:00:00,89.59,89.7,89.45,89.69,15443.0,89.59,89.7,89.45,89.69,15443.0
2020-10-05 14:10:00,89.68,89.88,89.61,89.88,14818.0,89.68,89.88,89.61,89.88,14818.0
2020-10-05 14:20:00,89.88,90.02,89.82,89.97,14334.0,89.88,90.02,89.82,89.97,14334.0
2020-10-05 14:30:00,90.04,90.06,89.96,89.97,10574.0,90.04,90.06,89.96,89.97,10574.0
2020-10-05 14:40:00,89.97,90.02,89.88,89.88,10908.0,89.97,90.02,89.88,89.88,10908.0
2020-10-05 14:50:00,89.87,90.09,89.76,89.99,14763.0,89.87,90.09,89.76,89.99,14763.0
2020-10-05 15:00:00,90.05,90.06,89.92,89.97,15625.0,90.05,90.06,89.92,89.97,15625.0
2020-10-05 15:10:00,90.03,90.1,89.96,90.01,14565.0,90.03,90.1,89.96,90.01,14565.0
2020-10-05 15:20:00,90.0,90.2,90.0,90.1,45350.0,90.0,90.2,90.0,90.1,45350.0
2020-10-05 15:30:00,90.11,90.22,90.09,90.2,37935.0,90.11,90.22,90.09,90.2,37935.0
2020-10-05 15:40:00,90.2,90.2,90.01,90.01,42803.0,90.2,90.2,90.01,90.01,42803.0
2020-10-05 15:50:00,90.02,90.03,89.83,89.97,123740.0,90.02,90.03,89.83,89.97,123740.0
2020-10-06 09:30:00,90.61,91.55,90.35,91.55,58187.0,90.61,91.55,90.35,91.55,58187.0
2020-10-06 09:40:00,91.54,92.45,91.53,92.34,55764.0,91.54,92.45,91.53,92.34,55764.0
2020-10-06 09:50:00,92.25,92.27,91.41,91.54,79050.0,92.25,92.27,91.41,91.54,79050.0
2020-10-06 10:00:00,91.51,91.53,91.1,91.24,32761.0,91.51,91.53,91.1,91.24,32761.0
2020-10-06 10:10:00,91.26,91.35,91.05,91.09,26995.0,91.26,91.35,91.05,91.09,26995.0
2020-10-06 10:20:00,91.06,91.09,90.96,90.99,16975.0,91.06,91.09,90.96,90.99,16975.0
2020-10-06 10:30:00,90.96,90.96,90.76,90.93,30143.0,90.96,90.96,90.76,90.93,30143.0
2020-10-06 10:40:00,90.89,91.13,90.55,90.77,23299.0,90.89,91.13,90.55,90.77,23299.0
2020-10-06 10:50:00,90.8,90.89,90.48,90.52,21585.0,90.8,90.89,90.48,90.52,21585.0
2020-10-06 11:00:00,90.56,90.57,90.35,90.39,18092.0,90.56,90.57,90.35,90.39,18092.0
2020-10-06 11:10:00,90.4,90.49,90.28,90.35,25241.0,90.4,90.49,90.28,90.35,25241.0
2020-10-06 11:20:00,90.37,90.41,90.18,90.41,16943.0,90.37,90.41,90.18,90.41,16943.0
2020-10-06 11:30:00,90.41,90.41,90.24,90.32,18608.0,90.41,90.41,90.24,90.32,18608.0
2020-10-06 11:40:00,90.31,90.36,90.09,90.15,21138.0,90.31,90.36,90.09,90.15,21138.0
2020-10-06 11:50:00,90.14,90.2,90.03,90.11,16082.0,90.14,90.2,90.03,90.11,16082.0
2020-10-06 12:00:00,90.11,90.37,90.1,90.37,13278.0,90.11,90.37,90.1,90.37,13278.0
2020-10-06 12:10:00,90.37,90.62,90.31,90.59,17103.0,90.37,90.62,90.31,90.59,17103.0
2020-10-06 12:20:00,90.59,90.71,90.42,90.42,12656.0,90.59,90.71,90.42,90.42,12656.0
2020-10-06 12:30:00,90.39,90.66,90.36,90.6,8997.0,90.39,90.66,90.36,90.6,8997.0
2020-10-06 12:40:00,90.63,90.78,90.58,90.68,14015.0,90.63,90.78,90.58,90.68,14015.0
2020-10-06 12:50:00,90.72,90.92,90.68,90.69,14408.0,90.72,90.92,90.68,90.69,14408.0
2020-10-06 13:00:00,90.71,90.89,90.69,90.83,11046.0,90.71,90.89,90.69,90.83,11046.0
2020-10-06 13:10:00,90.83,91.0,90.8,90.91,15641.0,90.83,91.0,90.8,90.91,15641.0
2020-10-06 13:20:00,90.91,90.95,90.81,90.84,16648.0,90.91,90.95,90.81,90.84,16648.0
2020-10-06 13:30:00,90.84,90.84,90.69,90.69,8335.0,90.84,90.84,90.69,90.69,8335.0
2020-10-06 13:40:00,90.66,90.92,90.66,90.85,15958.0,90.66,90.92,90.66,90.85,15958.0
2020-10-06 13:50:00,90.87,90.89,90.78,90.79,9619.0,90.87,90.89,90.78,90.79,9619.0
2020-10-06 14:00:00,90.79,90.91,90.75,90.83,13683.0,90.79,90.91,90.75,90.83,13683.0
2020-10-06 14:10:00,90.85,90.99,90.85,90.94,11355.0,90.85,90.99,90.85,90.94,11355.0
2020-10-06 14:20:00,90.93,91.11,90.93,91.09,10982.0,90.93,91.11,90.93,91.09,10982.0
2020-10-06 14:30:00,91.1,91.13,90.93,90.98,16410.0,91.1,91.13,90.93,90.98,16410.0
2020-10-06 14:40:00,90.96,91.18,90.64,90.67,25160.0,90.96,91.18,90.64,90.67,25160.0
2020-10-06 14:50:00,90.67,90.67,89.3,89.77,61804.0,90.67,90.67,89.3,89.77,61804.0
2020-10-06 15:00:00,89.77,89.77,89.13,89.44,32797.0,89.77,89.77,89.13,89.44,32797.0
2020-10-06 15:10:00,89.38,89.43,89.03,89.03,41291.0,89.38,89.43,89.03,89.03,41291.0
2020-10-06 15:20:00,89.08,89.15,88.79,88.93,76588.0,89.08,89.15,88.79,88.93,76588.0
2020-10-06 15:30:00,88.92,89.29,88.9,89.08,78521.0,88.92,89.29,88.9,89.08,78521.0
2020-10-06 15:40:00,89.09,89.16,88.74,88.78,72520.0,89.09,89.16,88.74,88.78,72520.0
2020-10-06 15:50:00,88.78,88.78,88.12,88.69,249419.0,88.78,88.78,88.12,88.69,249419.0
2020-10-07 09:30:00,89.88,90.41,89.51,89.81,64665.0,89.88,90.41,89.51,89.81,64665.0
2020-10-07 09:40:00,89.9,90.17,89.86,90.01,21821.0,89.9,90.17,89.86,90.01,21821.0
2020-10-07 09:50:00,90.05,90.19,89.87,90.04,26002.0,90.05,90.19,89.87,90.04,26002.0
2020-10-07 10:00:00,90.11,90.11,89.66,89.7,45599.0,90.11,90.11,89.66,89.7,45599.0
2020-10-07 10:10:00,89.74,89.91,89.45,89.85,27126.0,89.74,89.91,89.45,89.85,27126.0
2020-10-07 10:20:00,89.86,90.12,89.86,90.07,29500.0,89.86,90.12,89.86,90.07,29500.0
2020-10-07 10:30:00,90.16,90.4,90.13,90.23,18933.0,90.16,90.4,90.13,90.23,18933.0
2020-10-07 10:40:00,90.25,90.4,90.17,90.38,13138.0,90.25,90.4,90.17,90.38,13138.0
2020-10-07 10:50:00,90.4,90.53,90.34,90.52,22033.0,90.4,90.53,90.34,90.52,22033.0
2020-10-07 11:00:00,90.53,90.57,90.18,90.18,18947.0,90.53,90.57,90.18,90.18,18947.0
2020-10-07 11:10:00,90.21,90.34,90.08,90.11,17428.0,90.21,90.34,90.08,90.11,17428.0
2020-10-07 11:20:00,90.09,90.15,89.84,90.09,18184.0,90.09,90.15,89.84,90.09,18184.0
2020-10-07 11:30:00,90.12,90.24,90.02,90.17,17336.0,90.12,90.24,90.02,90.17,17336.0
2020-10-07 11:40:00,90.13,90.36,90.13,90.28,18308.0,90.13,90.36,90.13,90.28,18308.0
2020-10-07 11:50:00,90.32,90.46,90.25,90.42,20704.0,90.32,90.46,90.25,90.42,20704.0
2020-10-07 12:00:00,90.43,90.46,89.95,90.01,16740.0,90.43,90.46,89.95,90.01,16740.0
2020-10-07 12:10:00,90.03,90.23,89.88,90.06,67098.0,90.03,90.23,89.88,90.06,67098.0
2020-10-07 12:20:00,90.08,90.33,90.01,90.14,18939.0,90.08,90.33,90.01,90.14,18939.0
2020-10-07 12:30:00,90.21,90.37,90.15,90.34,24886.0,90.21,90.37,90.15,90.34,24886.0
2020-10-07 12:40:00,90.42,90.42,90.3,90.34,12684.0,90.42,90.42,90.3,90.34,12684.0
2020-10-07 12:50:00,90.36,90.42,90.31,90.39,10597.0,90.36,90.42,90.31,90.39,10597.0
2020-10-07 13:00:00,90.42,90.59,90.38,90.39,13412.0,90.42,90.59,90.38,90.39,13412.0
2020-10-07 13:10:00,90.38,90.5,90.37,90.46,10750.0,90.38,90.5,90.37,90.46,10750.0
2020-10-07 13:20:00,90.44,90.52,90.43,90.47,26396.0,90.44,90.52,90.43,90.47,26396.0
2020-10-07 13:30:00,90.49,90.92,90.44,90.59,82910.0,90.49,90.92,90.44,90.59,82910.0
2020-10-07 13:40:00,90.66,90.83,90.6,90.8,13414.0,90.66,90.83,90.6,90.8,13414.0
2020-10-07 13:50:00,90.84,90.86,90.58,90.61,15323.0,90.84,90.86,90.58,90.61,15323.0
2020-10-07 14:00:00,90.6,90.77,90.6,90.7,29227.0,90.6,90.77,90.6,90.7,29227.0
2020-10-07 14:10:00,90.7,90.75,90.54,90.74,18547.0,90.7,90.75,90.54,90.74,18547.0
2020-10-07 14:20:00,90.71,90.81,90.64,90.76,17302.0,90.71,90.81,90.64,90.76,17302.0
2020-10-07 14:30:00,90.76,90.93,90.75,90.79,28163.0,90.76,90.93,90.75,90.79,28163.0
2020-10-07 14:40:00,90.79,90.83,90.56,90.56,23897.0,90.79,90.83,90.56,90.56,23897.0
2020-10-07 14:50:00,90.59,90.65,90.4,90.51,28889.0,90.59,90.65,90.4,90.51,28889.0
2020-10-07 15:00:00,90.52,90.67,90.42,90.65,20441.0,90.52,90.67,90.42,90.65,20441.0
2020-10-07 15:10:00,90.65,90.76,90.64,90.68,23443.0,90.65,90.76,90.64,90.68,23443.0
2020-10-07 15:20:00,90.67,90.77,90.5,90.61,31501.0,90.67,90.77,90.5,90.61,31501.0
2020-10-07 15:30:00,90.63,90.63,90.42,90.54,28875.0,90.63,90.63,90.42,90.54,28875.0
2020-10-07 15:40:00,90.56,90.56,90.41,90.49,41227.0,90.56,90.56,90.41,90.49,41227.0
2020-10-07 15:50:00,90.5,90.61,90.45,90.53,134147.0,90.5,90.61,90.45,90.53,134147.0
2020-10-08 09:30:00,90.9,91.81,90.9,91.11,26442.0,90.9,91.81,90.9,91.11,26442.0
2020-10-08 09:40:00,91.17,91.19,90.56,90.76,35649.0,91.17,91.19,90.56,90.76,35649.0
2020-10-08 09:50:00,90.74,90.97,90.43,90.97,36103.0,90.74,90.97,90.43,90.97,36103.0
2020-10-08 10:00:00,91.0,91.22,90.68,90.85,16677.0,91.0,91.22,90.68,90.85,16677.0
2020-10-08 10:10:00,90.84,90.88,90.73,90.83,17227.0,90.84,90.88,90.73,90.83,17227.0
2020-10-08 10:20:00,90.82,90.93,90.6,90.69,17983.0,90.82,90.93,90.6,90.69,17983.0
2020-10-08 10:30:00,90.64,90.95,90.64,90.72,43389.0,90.64,90.95,90.64,90.72,43389.0
2020-10-08 10:40:00,90.74,90.99,90.74,90.93,13599.0,90.74,90.99,90.74,90.93,13599.0
2020-10-08 10:50:00,91.02,91.14,90.98,91.05,13438.0,91.02,91.14,90.98,91.05,13438.0
2020-10-08 11:00:00,90.99,91.05,90.88,90.98,16516.0,90.99,91.05,90.88,90.98,16516.0
2020-10-08 11:10:00,90.95,91.13,90.92,91.13,9636.0,90.95,91.13,90.92,91.13,9636.0
2020-10-08 11:20:00,91.14,91.21,90.96,91.06,10780.0,91.14,91.21,90.96,91.06,10780.0
2020-10-08 11:30:00,91.06,91.27,90.96,91.27,33932.0,91.06,91.27,90.96,91.27,33932.0
2020-10-08 11:40:00,91.31,91.41,90.96,91.07,38537.0,91.31,91.41,90.96,91.07,38537.0
2020-10-08 11:50:00,91.1,91.42,91.07,91.37,11501.0,91.1,91.42,91.07,91.37,11501.0
2020-10-08 12:00:00,91.34,91.58,91.29,91.56,17896.0,91.34,91.58,91.29,91.56,17896.0
2020-10-08 12:10:00,91.55,91.64,91.49,91.49,11511.0,91.55,91.64,91.49,91.49,11511.0
2020-10-08 12:20:00,91.49,91.56,91.38,91.46,29037.0,91.49,91.56,91.38,91.46,29037.0
2020-10-08 12:30:00,91.5,91.53,91.46,91.47,13310.0,91.5,91.53,91.46,91.47,13310.0
2020-10-08 12:40:00,91.44,91.46,91.26,91.28,11220.0,91.44,91.46,91.26,91.28,11220.0
2020-10-08 12:50:00,91.27,91.42,91.27,91.36,11341.0,91.27,91.42,91.27,91.36,11341.0
2020-10-08 13:00:00,91.35,91.37,91.24,91.3,10006.0,91.35,91.37,91.24,91.3,10006.0
2020-10-08 13:10:00,91.3,91.43,91.26,91.38,10229.0,91.3,91.43,91.26,91.38,10229.0
2020-10-08 13:20:00,91.36,91.44,91.25,91.34,12605.0,91.36,91.44,91.25,91.34,12605.0
2020-10-08 13:30:00,91.3,91.35,91.17,91.18,22132.0,91.3,91.35,91.17,91.18,22132.0
2020-10-08 13:40:00,91.2,91.28,91.07,91.11,16217.0,91.2,91.28,91.07,91.11,16217.0
2020-10-08 13:50:00,91.1,91.21,91.02,91.05,15279.0,91.1,91.21,91.02,91.05,15279.0
2020-10-08 14:00:00,91.03,91.17,90.97,91.17,23557.0,91.03,91.17,90.97,91.17,23557.0
2020-10-08 14:10:00,91.2,91.23,91.14,91.16,12805.0,91.2,91.23,91.14,91.16,12805.0
2020-10-08 14:20:00,91.18,91.38,91.17,91.31,16571.0,91.18,91.38,91.17,91.31,16571.0
2020-10-08 14:30:00,91.31,91.37,91.2,91.25,14427.0,91.31,91.37,91.2,91.25,14427.0
2020-10-08 14:40:00,91.24,91.32,91.22,91.31,24263.0,91.24,91.32,91.22,91.31,24263.0
2020-10-08 14:50:00,91.31,91.31,91.21,91.28,12581.0,91.31,91.31,91.21,91.28,12581.0
2020-10-08 15:00:00,91.27,91.28,91.12,91.25,24407.0,91.27,91.28,91.12,91.25,24407.0
2020-10-08 15:10:00,91.25,91.37,91.2,91.31,89005.0,91.25,91.37,91.2,91.31,89005.0
2020-10-08 15:20:00,91.3,91.31,91.21,91.24,88762.0,91.3,91.31,91.21,91.24,88762.0
2020-10-08 15:30:00,91.24,91.4,91.21,91.28,80425.0,91.24,91.4,91.21,91.28,80425.0
2020-10-08 15:40:00,91.3,91.38,91.25,91.36,69603.0,91.3,91.38,91.25,91.36,69603.0
2020-10-08 15:50:00,91.35,91.56,91.33,91.53,88007.0,91.35,91.56,91.33,91.53,88007.0
2020-10-09 09:30:00,92.06,92.39,91.95,91.98,28500.0,92.06,92.39,91.95,91.98,28500.0
2020-10-09 09:40:00,91.99,92.19,91.9,91.96,21330.0,91.99,92.19,91.9,91.96,21330.0
2020-10-09 09:50:00,91.98,92.2,91.88,92.02,21670.0,91.98,92.2,91.88,92.02,21670.0
2020-10-09 10:00:00,92.06,92.08,91.81,91.98,26396.0,92.06,92.08,91.81,91.98,26396.0
2020-10-09 10:10:00,91.99,92.55,91.93,92.55,32123.0,91.99,92.55,91.93,92.55,32123.0
2020-10-09 10:20:00,92.55,92.55,92.34,92.52,15731.0,92.55,92.55,92.34,92.52,15731.0
2020-10-09 10:30:00,92.49,92.65,92.49,92.59,27900.0,92.49,92.65,92.49,92.59,27900.0
2020-10-09 10:40:00,92.56,92.72,92.33,92.33,22346.0,92.56,92.72,92.33,92.33,22346.0
2020-10-09 10:50:00,92.36,92.43,92.3,92.39,15640.0,92.36,92.43,92.3,92.39,15640.0
2020-10-09 11:00:00,92.4,92.71,92.39,92.68,19760.0,92.4,92.71,92.39,92.68,19760.0
2020-10-09 11:10:00,92.63,92.94,92.63,92.86,46654.0,92.63,92.94,92.63,92.86,46654.0
2020-10-09 11:20:00,92.83,93.21,92.83,93.19,26187.0,92.83,93.21,92.83,93.19,26187.0
2020-10-09 11:30:00,93.18,93.66,93.18,93.62,33623.0,93.18,93.66,93.18,93.62,33623.0
2020-10-09 11:40:00,93.59,93.99,93.56,93.88,61617.0,93.59,93.99,93.56,93.88,61617.0
2020-10-09 11:50:00,93.88,94.29,93.87,94.19,58594.0,93.88,94.29,93.87,94.19,58594.0
2020-10-09 12:00:00,94.19,94.29,94.0,94.05,42731.0,94.19,94.29,94.0,94.05,42731.0
2020-10-09 12:10:00,94.02,94.19,93.91,94.07,57378.0,94.02,94.19,93.91,94.07,57378.0
2020-10-09 12:20:00,94.06,94.22,94.03,94.19,64847.0,94.06,94.22,94.03,94.19,64847.0
2020-10-09 12:30:00,94.19,94.57,94.14,94.4,81161.0,94.19,94.57,94.14,94.4,81161.0
2020-10-09 12:40:00,94.39,94.73,94.39,94.65,38843.0,94.39,94.73,94.39,94.65,38843.0
2020-10-09 12:50:00,94.65,94.65,94.17,94.26,28137.0,94.65,94.65,94.17,94.26,28137.0
2020-10-09 13:00:00,94.26,94.38,94.02,94.38,56516.0,94.26,94.38,94.02,94.38,56516.0
2020-10-09 13:10:00,94.45,94.46,94.28,94.3,23072.0,94.45,94.46,94.28,94.3,23072.0
2020-10-09 13:20:00,94.29,94.29,94.02,94.03,14215.0,94.29,94.29,94.02,94.03,14215.0
2020-10-09 13:30:00,94.01,94.12,93.97,94.04,27877.0,94.01,94.12,93.97,94.04,27877.0
2020-10-09 13:40:00,94.06,94.1,93.89,94.06,20794.0,94.06,94.1,93.89,94.06,20794.0
2020-10-09 13:50:00,94.07,94.1,93.91,93.93,41658.0,94.07,94.1,93.91,93.93,41658.0
2020-10-09 14:00:00,93.93,94.03,93.83,93.85,30486.0,93.93,94.03,93.83,93.85,30486.0
2020-10-09 14:10:00,93.87,93.95,93.85,93.91,18976.0,93.87,93.95,93.85,93.91,18976.0
2020-10-09 14:20:00,93.91,94.02,93.89,93.95,20631.0,93.91,94.02,93.89,93.95,20631.0
2020-10-09 14:30:00,93.95,94.03,93.81,93.93,24059.0,93.95,94.03,93.81,93.93,24059.0
2020-10-09 14:40:00,93.92,94.02,93.87,93.91,26075.0,93.92,94.02,93.87,93.91,26075.0
2020-10-09 14:50:00,93.89,93.92,93.74,93.75,16455.0,93.89,93.92,93.74,93.75,16455.0
2020-10-09 15:00:00,93.75,93.75,93.51,93.56,22802.0,93.75,93.75,93.51,93.56,22802.0
2020-10-09 15:10:00,93.58,93.61,93.48,93.54,31557.0,93.58,93.61,93.48,93.54,31557.0
2020-10-09 15:20:00,93.54,93.74,93.54,93.66,32331.0,93.54,93.74,93.54,93.66,32331.0
2020-10-09 15:30:00,93.67,93.82,93.56,93.67,59300.0,93.67,93.82,93.56,93.67,59300.0
2020-10-09 15:40:00,93.65,93.7,93.36,93.42,49389.0,93.65,93.7,93.36,93.42,49389.0
2020-10-09 15:50:00,93.42,93.73,93.4,93.64,160292.0,93.42,93.73,93.4,93.64,160292.0
2020-10-12 09:30:00,94.28,94.58,94.0,94.18,54863.0,94.28,94.58,94.0,94.18,54863.0
2020-10-12 09:40:00,94.18,94.47,93.76,93.95,41504.0,94.18,94.47,93.76,93.95,41504.0
2020-10-12 09:50:00,94.03,94.6,93.88,94.47,44710.0,94.03,94.6,93.88,94.47,44710.0
2020-10-12 10:00:00,94.52,95.0,94.52,94.9,32098.0,94.52,95.0,94.52,94.9,32098.0
2020-10-12 10:10:00,94.9,95.2,94.9,95.17,49531.0,94.9,95.2,94.9,95.17,49531.0
2020-10-12 10:20:00,95.16,95.16,94.83,94.99,48671.0,95.16,95.16,94.83,94.99,48671.0
2020-10-12 10:30:00,94.93,95.06,94.7,94.73,36124.0,94.93,95.06,94.7,94.73,36124.0
2020-10-12 10:40:00,94.69,95.05,94.66,94.99,26450.0,94.69,95.05,94.66,94.99,26450.0
2020-10-12 10:50:00,94.96,95.16,94.86,95.0,39616.0,94.96,95.16,94.86,95.0,39616.0
2020-10-12 11:00:00,95.02,95.29,95.0,95.23,28482.0,95.02,95.29,95.0,95.23,28482.0
2020-10-12 11:10:00,95.25,95.38,95.16,95.38,28272.0,95.25,95.38,95.16,95.38,28272.0
2020-10-12 11:20:00,95.33,95.63,95.33,95.59,27968.0,95.33,95.63,95.33,95.59,27968.0
2020-10-12 11:30:00,95.55,95.75,95.51,95.66,26990.0,95.55,95.75,95.51,95.66,26990.0
2020-10-12 11:40:00,95.67,95.67,95.47,95.47,18751.0,95.67,95.67,95.47,95.47,18751.0
2020-10-12 11:50:00,95.49,95.49,95.32,95.44,27314.0,95.49,95.49,95.32,95.44,27314.0
2020-10-12 12:00:00,95.45,95.61,95.35,95.57,10804.0,95.45,95.61,95.35,95.57,10804.0
2020-10-12 12:10:00,95.56,95.72,95.51,95.56,22669.0,95.56,95.72,95.51,95.56,22669.0
2020-10-12 12:20:00,95.58,95.74,95.58,95.65,23168.0,95.58,95.74,95.58,95.65,23168.0
2020-10-12 12:30:00,95.63,95.87,95.63,95.86,20985.0,95.63,95.87,95.63,95.86,20985.0
2020-10-12 12:40:00,95.84,96.0,95.83,96.0,36229.0,95.84,96.0,95.83,96.0,36229.0
2020-10-12 12:50:00,96.0,96.09,95.76,95.82,25204.0,96.0,96.09,95.76,95.82,25204.0
2020-10-12 13:00:00,95.82,95.91,95.77,95.88,25427.0,95.82,95.91,95.77,95.88,25427.0
2020-10-12 13:10:00,95.89,96.11,95.87,96.03,19297.0,95.89,96.11,95.87,96.03,19297.0
2020-10-12 13:20:00,96.04,96.37,96.03,96.35,25670.0,96.04,96.37,96.03,96.35,25670.0
2020-10-12 13:30:00,96.37,96.47,96.27,96.39,24132.0,96.37,96.47,96.27,96.39,24132.0
2020-10-12 13:40:00,96.39,96.47,96.18,96.44,26008.0,96.39,96.47,96.18,96.44,26008.0
2020-10-12 13:50:00,96.42,96.64,96.38,96.58,31254.0,96.42,96.64,96.38,96.58,31254.0
2020-10-12 14:00:00,96.61,96.81,96.55,96.78,31988.0,96.61,96.81,96.55,96.78,31988.0
2020-10-12 14:10:00,96.74,96.91,96.56,96.67,56062.0,96.74,96.91,96.56,96.67,56062.0
2020-10-12 14:20:00,96.68,96.79,96.54,96.72,59246.0,96.68,96.79,96.54,96.72,59246.0
2020-10-12 14:30:00,96.72,96.84,96.62,96.81,43779.0,96.72,96.84,96.62,96.81,43779.0
2020-10-12 14:40:00,96.84,96.9,96.6,96.74,35991.0,96.84,96.9,96.6,96.74,35991.0
2020-10-12 14:50:00,96.73,96.75,96.27,96.49,40556.0,96.73,96.75,96.27,96.49,40556.0
2020-10-12 15:00:00,96.48,96.49,96.15,96.21,25860.0,96.48,96.49,96.15,96.21,25860.0
2020-10-12 15:10:00,96.2,96.23,95.99,96.11,24484.0,96.2,96.23,95.99,96.11,24484.0
2020-10-12 15:20:00,96.13,96.13,95.94,96.03,19766.0,96.13,96.13,95.94,96.03,19766.0
2020-10-12 15:30:00,96.05,96.12,95.62,95.66,140583.0,96.05,96.12,95.62,95.66,140583.0
2020-10-12 15:40:00,95.6,95.71,95.41,95.42,71126.0,95.6,95.71,95.41,95.42,71126.0
2020-10-12 15:50:00,95.38,95.59,95.26,95.54,183182.0,95.38,95.59,95.26,95.54,183182.0
2020-10-13 09:30:00,95.48,97.37,95.16,97.21,76161.0,95.48,97.37,95.16,97.21,76161.0
2020-10-13 09:40:00,97.16,97.24,96.05,96.11,44583.0,97.16,97.24,96.05,96.11,44583.0
2020-10-13 09:50:00,96.13,96.75,96.12,96.62,61006.0,96.13,96.75,96.12,96.62,61006.0
2020-10-13 10:00:00,96.63,96.96,96.44,96.61,68279.0,96.63,96.96,96.44,96.61,68279.0
2020-10-13 10:10:00,96.59,96.85,96.31,96.54,46382.0,96.59,96.85,96.31,96.54,46382.0
2020-10-13 10:20:00,96.57,97.04,96.57,96.95,37538.0,96.57,97.04,96.57,96.95,37538.0
2020-10-13 10:30:00,96.95,97.25,96.89,97.25,78344.0,96.95,97.25,96.89,97.25,78344.0
2020-10-13 10:40:00,97.26,97.59,97.24,97.55,71330.0,97.26,97.59,97.24,97.55,71330.0
2020-10-13 10:50:00,97.52,97.68,97.39,97.58,60467.0,97.52,97.68,97.39,97.58,60467.0
2020-10-13 11:00:00,97.59,97.67,97.23,97.27,42852.0,97.59,97.67,97.23,97.27,42852.0
2020-10-13 11:10:00,97.23,97.5,97.23,97.35,45351.0,97.23,97.5,97.23,97.35,45351.0
2020-10-13 11:20:00,97.35,97.38,96.9,96.95,32315.0,97.35,97.38,96.9,96.95,32315.0
2020-10-13 11:30:00,96.88,97.12,96.83,96.97,21565.0,96.88,97.12,96.83,96.97,21565.0
2020-10-13 11:40:00,96.97,97.04,96.8,96.99,22807.0,96.97,97.04,96.8,96.99,22807.0
2020-10-13 11:50:00,96.96,97.13,96.87,97.1,22753.0,96.96,97.13,96.87,97.1,22753.0
2020-10-13 12:00:00,97.09,97.34,97.08,97.34,17147.0,97.09,97.34,97.08,97.34,17147.0
2020-10-13 12:10:00,97.34,97.43,97.16,97.33,28904.0,97.34,97.43,97.16,97.33,28904.0
2020-10-13 12:20:00,97.31,97.55,97.28,97.37,28896.0,97.31,97.55,97.28,97.37,28896.0
2020-10-13 12:30:00,97.34,97.37,96.66,96.67,52237.0,97.34,97.37,96.66,96.67,52237.0
2020-10-13 12:40:00,96.64,96.86,96.62,96.76,39766.0,96.64,96.86,96.62,96.76,39766.0
2020-10-13 12:50:00,96.73,97.07,96.72,97.05,18609.0,96.73,97.07,96.72,97.05,18609.0
2020-10-13 13:00:00,97.03,97.13,96.9,96.91,17283.0,97.03,97.13,96.9,96.91,17283.0
2020-10-13 13:10:00,96.93,97.19,96.91,97.13,37261.0,96.93,97.19,96.91,97.13,37261.0
2020-10-13 13:20:00,97.13,97.27,97.04,97.13,20764.0,97.13,97.27,97.04,97.13,20764.0
2020-10-13 13:30:00,97.09,97.27,97.07,97.27,14234.0,97.09,97.27,97.07,97.27,14234.0
2020-10-13 13:40:00,97.28,97.4,97.2,97.38,10379.0,97.28,97.4,97.2,97.38,10379.0
2020-10-13 13:50:00,97.36,97.41,96.89,96.98,18452.0,97.36,97.41,96.89,96.98,18452.0
2020-10-13 14:00:00,96.99,97.07,96.83,97.01,24561.0,96.99,97.07,96.83,97.01,24561.0
2020-10-13 14:10:00,96.99,97.06,96.86,96.94,16288.0,96.99,97.06,96.86,96.94,16288.0
2020-10-13 14:20:00,96.94,96.94,96.64,96.64,13476.0,96.94,96.94,96.64,96.64,13476.0
2020-10-13 14:30:00,96.65,96.83,96.55,96.79,12165.0,96.65,96.83,96.55,96.79,12165.0
2020-10-13 14:40:00,96.81,96.81,96.62,96.65,9340.0,96.81,96.81,96.62,96.65,9340.0
2020-10-13 14:50:00,96.62,96.71,96.46,96.61,15585.0,96.62,96.71,96.46,96.61,15585.0
2020-10-13 15:00:00,96.59,96.68,96.59,96.67,10451.0,96.59,96.68,96.59,96.67,10451.0
2020-10-13 15:10:00,96.68,96.86,96.62,96.83,16257.0,96.68,96.86,96.62,96.83,16257.0
2020-10-13 15:20:00,96.81,97.02,96.78,96.92,22464.0,96.81,97.02,96.78,96.92,22464.0
2020-10-13 15:30:00,96.93,97.04,96.64,96.8,37389.0,96.93,97.04,96.64,96.8,37389.0
2020-10-13 15:40:00,96.8,97.01,96.78,96.9,40298.0,96.8,97.01,96.78,96.9,40298.0
2020-10-13 15:50:00,96.89,97.15,96.61,96.63,151746.0,96.89,97.15,96.61,96.63,151746.0
2020-10-14 09:30:00,96.61,97.0,96.07,96.26,32231.0,96.61,97.0,96.07,96.26,32231.0
2020-10-14 09:40:00,96.25,96.66,96.13,96.4,23851.0,96.25,96.66,96.13,96.4,23851.0
2020-10-14 09:50:00,96.37,96.64,96.17,96.33,23117.0,96.37,96.64,96.17,96.33,23117.0
2020-10-14 10:00:00,96.26,96.29,95.78,95.85,31563.0,96.26,96.29,95.78,95.85,31563.0
2020-10-14 10:10:00,95.89,96.04,95.83,95.89,12216.0,95.89,96.04,95.83,95.89,12216.0
2020-10-14 10:20:00,95.95,96.03,95.28,95.28,21862.0,95.95,96.03,95.28,95.28,21862.0
2020-10-14 10:30:00,95.36,95.57,95.36,95.48,15246.0,95.36,95.57,95.36,95.48,15246.0
2020-10-14 10:40:00,95.43,95.58,95.39,95.56,31929.0,95.43,95.58,95.39,95.56,31929.0
2020-10-14 10:50:00,95.49,95.62,95.42,95.51,20489.0,95.49,95.62,95.42,95.51,20489.0
2020-10-14 11:00:00,95.54,95.73,95.38,95.7,12730.0,95.54,95.73,95.38,95.7,12730.0
2020-10-14 11:10:00,95.72,95.82,95.66,95.69,13643.0,95.72,95.82,95.66,95.69,13643.0
2020-10-14 11:20:00,95.69,95.95,95.69,95.89,12948.0,95.69,95.95,95.69,95.89,12948.0
2020-10-14 11:30:00,95.89,95.89,95.63,95.69,9058.0,95.89,95.89,95.63,95.69,9058.0
2020-10-14 11:40:00,95.7,95.91,95.3,95.34,20208.0,95.7,95.91,95.3,95.34,20208.0
2020-10-14 11:50:00,95.37,95.37,94.86,94.94,27094.0,95.37,95.37,94.86,94.94,27094.0
2020-10-14 12:00:00,94.94,95.22,94.93,95.01,14488.0,94.94,95.22,94.93,95.01,14488.0
2020-10-14 12:10:00,95.04,95.04,94.54,94.54,15431.0,95.04,95.04,94.54,94.54,15431.0
2020-10-14 12:20:00,94.59,94.83,94.48,94.79,20643.0,94.59,94.83,94.48,94.79,20643.0
2020-10-14 12:30:00,94.79,95.15,94.76,94.91,56178.0,94.79,95.15,94.76,94.91,56178.0
2020-10-14 12:40:00,94.91,95.16,94.91,95.13,14858.0,94.91,95.16,94.91,95.13,14858.0
2020-10-14 12:50:00,95.14,95.3,95.02,95.11,26423.0,95.14,95.3,95.02,95.11,26423.0
2020-10-14 13:00:00,95.11,95.14,94.94,94.99,14051.0,95.11,95.14,94.94,94.99,14051.0
2020-10-14 13:10:00,94.98,95.15,94.92,94.97,20394.0,94.98,95.15,94.92,94.97,20394.0
2020-10-14 13:20:00,94.98,94.98,94.68,94.7,15006.0,94.98,94.98,94.68,94.7,15006.0
2020-10-14 13:30:00,94.71,94.8,94.52,94.57,18012.0,94.71,94.8,94.52,94.57,18012.0
2020-10-14 13:40:00,94.59,94.74,94.56,94.73,13196.0,94.59,94.74,94.56,94.73,13196.0
2020-10-14 13:50:00,94.73,94.76,94.56,94.68,25795.0,94.73,94.76,94.56,94.68,25795.0
2020-10-14 14:00:00,94.7,94.87,94.66,94.87,14804.0,94.7,94.87,94.66,94.87,14804.0
2020-10-14 14:10:00,94.85,95.03,94.82,94.98,15263.0,94.85,95.03,94.82,94.98,15263.0
2020-10-14 14:20:00,94.95,95.05,94.91,95.05,19929.0,94.95,95.05,94.91,95.05,19929.0
2020-10-14 14:30:00,95.06,95.1,94.8,94.84,12975.0,95.06,95.1,94.8,94.84,12975.0
2020-10-14 14:40:00,94.87,95.0,94.83,94.99,28559.0,94.87,95.0,94.83,94.99,28559.0
2020-10-14 14:50:00,94.99,95.14,94.87,95.08,26262.0,94.99,95.14,94.87,95.08,26262.0
2020-10-14 15:00:00,95.1,95.29,95.06,95.29,18874.0,95.1,95.29,95.06,95.29,18874.0
2020-10-14 15:10:00,95.25,95.39,95.2,95.23,25117.0,95.25,95.39,95.2,95.23,25117.0
2020-10-14 15:20:00,95.23,95.28,95.09,95.14,20884.0,95.23,95.28,95.09,95.14,20884.0
2020-10-14 15:30:00,95.12,95.43,95.12,95.33,37775.0,95.12,95.43,95.12,95.33,37775.0
2020-10-14 15:40:00,95.34,95.43,95.18,95.2,31230.0,95.34,95.43,95.18,95.2,31230.0
2020-10-14 15:50:00,95.21,95.36,95.11,95.11,92623.0,95.21,95.36,95.11,95.11,92623.0
2020-10-15 09:30:00,94.56,94.99,94.01,94.7,29958.0,94.56,94.99,94.01,94.7,29958.0
2020-10-15 09:40:00,94.7,95.05,94.39,94.98,18515.0,94.7,95.05,94.39,94.98,18515.0
2020-10-15 09:50:00,95.07,95.73,94.99,95.6,31404.0,95.07,95.73,94.99,95.6,31404.0
2020-10-15 10:00:00,95.64,95.99,95.53,95.79,36943.0,95.64,95.99,95.53,95.79,36943.0
2020-10-15 10:10:00,95.83,95.95,95.5,95.57,34542.0,95.83,95.95,95.5,95.57,34542.0
2020-10-15 10:20:00,95.54,95.68,95.37,95.47,23019.0,95.54,95.68,95.37,95.47,23019.0
2020-10-15 10:30:00,95.47,95.76,95.47,95.53,34346.0,95.47,95.76,95.47,95.53,34346.0
2020-10-15 10:40:00,95.53,95.75,95.48,95.63,28522.0,95.53,95.75,95.48,95.63,28522.0
2020-10-15 10:50:00,95.61,95.66,95.21,95.51,40773.0,95.61,95.66,95.21,95.51,40773.0
2020-10-15 11:00:00,95.5,95.86,95.48,95.86,18711.0,95.5,95.86,95.48,95.86,18711.0
2020-10-15 11:10:00,95.81,95.94,95.65,95.93,12861.0,95.81,95.94,95.65,95.93,12861.0
2020-10-15 11:20:00,95.95,95.95,95.79,95.83,18456.0,95.95,95.95,95.79,95.83,18456.0
2020-10-15 11:30:00,95.84,95.96,95.79,95.92,10583.0,95.84,95.96,95.79,95.92,10583.0
2020-10-15 11:40:00,95.94,95.98,95.83,95.89,44662.0,95.94,95.98,95.83,95.89,44662.0
2020-10-15 11:50:00,95.89,96.1,95.83,95.9,34327.0,95.89,96.1,95.83,95.9,34327.0
2020-10-15 12:00:00,95.86,95.95,95.76,95.8,31846.0,95.86,95.95,95.76,95.8,31846.0
2020-10-15 12:10:00,95.8,95.94,95.71,95.94,18967.0,95.8,95.94,95.71,95.94,18967.0
2020-10-15 12:20:00,95.9,96.14,95.87,96.01,34605.0,95.9,96.14,95.87,96.01,34605.0
2020-10-15 12:30:00,95.98,96.04,95.68,95.9,21176.0,95.98,96.04,95.68,95.9,21176.0
2020-10-15 12:40:00,95.88,95.91,95.55,95.68,14048.0,95.88,95.91,95.55,95.68,14048.0
2020-10-15 12:50:00,95.68,96.02,95.65,96.02,15715.0,95.68,96.02,95.65,96.02,15715.0
2020-10-15 13:00:00,96.04,96.1,95.98,96.1,14185.0,96.04,96.1,95.98,96.1,14185.0
2020-10-15 13:10:00,96.1,96.29,96.06,96.13,18162.0,96.1,96.29,96.06,96.13,18162.0
2020-10-15 13:20:00,96.15,96.36,96.13,96.28,13113.0,96.15,96.36,96.13,96.28,13113.0
2020-10-15 13:30:00,96.29,96.31,96.21,96.27,15408.0,96.29,96.31,96.21,96.27,15408.0
2020-10-15 13:40:00,96.28,96.38,96.24,96.3,13315.0,96.28,96.38,96.24,96.3,13315.0
2020-10-15 13:50:00,96.3,96.34,96.24,96.33,12216.0,96.3,96.34,96.24,96.33,12216.0
2020-10-15 14:00:00,96.35,96.48,96.29,96.37,15154.0,96.35,96.48,96.29,96.37,15154.0
2020-10-15 14:10:00,96.36,96.5,96.25,96.48,15608.0,96.36,96.5,96.25,96.48,15608.0
2020-10-15 14:20:00,96.48,96.55,96.43,96.49,15473.0,96.48,96.55,96.43,96.49,15473.0
2020-10-15 14:30:00,96.48,96.49,96.3,96.38,17929.0,96.48,96.49,96.3,96.38,17929.0
2020-10-15 14:40:00,96.4,96.45,96.2,96.23,30837.0,96.4,96.45,96.2,96.23,30837.0
2020-10-15 14:50:00,96.25,96.54,96.25,96.4,21232.0,96.25,96.54,96.25,96.4,21232.0
2020-10-15 15:00:00,96.42,96.62,96.35,96.54,15813.0,96.42,96.62,96.35,96.54,15813.0
2020-10-15 15:10:00,96.53,96.75,96.51,96.75,35392.0,96.53,96.75,96.51,96.75,35392.0
2020-10-15 15:20:00,96.72,96.77,96.63,96.72,29725.0,96.72,96.77,96.63,96.72,29725.0
2020-10-15 15:30:00,96.7,96.92,96.59,96.61,44039.0,96.7,96.92,96.59,96.61,44039.0
2020-10-15 15:40:00,96.62,96.81,96.39,96.41,38564.0,96.62,96.81,96.39,96.41,38564.0
2020-10-15 15:50:00,96.39,96.56,96.28,96.53,99774.0,96.39,96.56,96.28,96.53,99774.0
2020-10-16 09:30:00,96.26,97.12,95.84,96.09,89592.0,96.26,97.12,95.84,96.09,89592.0
2020-10-16 09:40:00,96.12,96.17,95.74,95.92,44046.0,96.12,96.17,95.74,95.92,44046.0
2020-10-16 09:50:00,95.87,96.0,95.71,95.89,20140.0,95.87,96.0,95.71,95.89,20140.0
2020-10-16 10:00:00,95.87,96.16,95.75,96.05,24088.0,95.87,96.16,95.75,96.05,24088.0
2020-10-16 10:10:00,96.08,96.1,95.7,96.02,15258.0,96.08,96.1,95.7,96.02,15258.0
2020-10-16 10:20:00,96.01,96.08,95.85,96.03,25069.0,96.01,96.08,95.85,96.03,25069.0
2020-10-16 10:30:00,96.04,96.12,95.94,96.02,10793.0,96.04,96.12,95.94,96.02,10793.0
2020-10-16 10:40:00,96.02,96.07,95.9,95.97,16056.0,96.02,96.07,95.9,95.97,16056.0
2020-10-16 10:50:00,95.95,96.04,95.56,95.6,21428.0,95.95,96.04,95.56,95.6,21428.0
2020-10-16 11:00:00,95.57,95.59,95.15,95.29,18602.0,95.57,95.59,95.15,95.29,18602.0
2020-10-16 11:10:00,95.34,95.62,95.24,95.33,17669.0,95.34,95.62,95.24,95.33,17669.0
2020-10-16 11:20:00,95.3,95.38,95.2,95.37,13873.0,95.3,95.38,95.2,95.37,13873.0
2020-10-16 11:30:00,95.35,95.67,95.22,95.67,19395.0,95.35,95.67,95.22,95.67,19395.0
2020-10-16 11:40:00,95.63,96.07,95.63,95.86,31795.0,95.63,96.07,95.63,95.86,31795.0
2020-10-16 11:50:00,95.86,96.01,95.76,95.83,12463.0,95.86,96.01,95.76,95.83,12463.0
2020-10-16 12:00:00,95.83,95.83,95.5,95.67,14373.0,95.83,95.83,95.5,95.67,14373.0
2020-10-16 12:10:00,95.75,95.92,95.71,95.73,10232.0,95.75,95.92,95.71,95.73,10232.0
2020-10-16 12:20:00,95.7,95.86,95.64,95.79,8339.0,95.7,95.86,95.64,95.79,8339.0
2020-10-16 12:30:00,95.81,95.83,95.63,95.71,9825.0,95.81,95.83,95.63,95.71,9825.0
2020-10-16 12:40:00,95.71,95.75,95.56,95.61,10051.0,95.71,95.75,95.56,95.61,10051.0
2020-10-16 12:50:00,95.62,95.77,95.57,95.77,6343.0,95.62,95.77,95.57,95.77,6343.0
2020-10-16 13:00:00,95.75,95.78,95.68,95.76,7651.0,95.75,95.78,95.68,95.76,7651.0
2020-10-16 13:10:00,95.77,95.85,95.73,95.81,11363.0,95.77,95.85,95.73,95.81,11363.0
2020-10-16 13:20:00,95.8,95.96,95.78,95.95,7587.0,95.8,95.96,95.78,95.95,7587.0
2020-10-16 13:30:00,95.97,96.02,95.85,95.85,13789.0,95.97,96.02,95.85,95.85,13789.0
2020-10-16 13:40:00,95.85,96.02,95.84,96.02,16474.0,95.85,96.02,95.84,96.02,16474.0
2020-10-16 13:50:00,96.01,96.15,95.99,96.08,22663.0,96.01,96.15,95.99,96.08,22663.0
2020-10-16 14:00:00,96.11,96.16,95.86,96.0,27912.0,96.11,96.16,95.86,96.0,27912.0
2020-10-16 14:10:00,96.01,96.13,95.97,95.98,8733.0,96.01,96.13,95.97,95.98,8733.0
2020-10-16 14:20:00,95.95,96.11,95.95,96.1,14035.0,95.95,96.11,95.95,96.1,14035.0
2020-10-16 14:30:00,96.09,96.2,96.05,96.16,16777.0,96.09,96.2,96.05,96.16,16777.0
2020-10-16 14:40:00,96.16,96.16,95.97,96.0,12419.0,96.16,96.16,95.97,96.0,12419.0
2020-10-16 14:50:00,96.0,96.14,95.98,96.11,13171.0,96.0,96.14,95.98,96.11,13171.0
2020-10-16 15:00:00,96.1,96.11,95.81,95.81,11309.0,96.1,96.11,95.81,95.81,11309.0
2020-10-16 15:10:00,95.83,95.86,95.75,95.78,13697.0,95.83,95.86,95.75,95.78,13697.0
2020-10-16 15:20:00,95.78,95.87,95.68,95.77,26570.0,95.78,95.87,95.68,95.77,26570.0
2020-10-16 15:30:00,95.76,95.77,95.64,95.68,23133.0,95.76,95.77,95.64,95.68,23133.0
2020-10-16 15:40:00,95.65,95.8,95.57,95.68,27366.0,95.65,95.8,95.57,95.68,27366.0
2020-10-16 15:50:00,95.67,95.85,95.46,95.6,134737.0,95.67,95.85,95.46,95.6,134737.0
2020-10-19 09:30:00,96.06,96.5,95.96,96.31,23284.0,96.06,96.5,95.96,96.31,23284.0
2020-10-19 09:40:00,96.31,96.4,95.91,96.4,14115.0,96.31,96.4,95.91,96.4,14115.0
2020-10-19 09:50:00,96.34,96.42,96.09,96.11,12541.0,96.34,96.42,96.09,96.11,12541.0
2020-10-19 10:00:00,96.03,96.2,95.79,95.85,12689.0,96.03,96.2,95.79,95.85,12689.0
2020-10-19 10:10:00,95.78,96.11,95.78,96.02,11013.0,95.78,96.11,95.78,96.02,11013.0
2020-10-19 10:20:00,96.09,96.11,95.94,96.07,11115.0,96.09,96.11,95.94,96.07,11115.0
2020-10-19 10:30:00,96.11,96.24,95.92,96.04,9154.0,96.11,96.24,95.92,96.04,9154.0
2020-10-19 10:40:00,96.04,96.18,95.77,95.9,11733.0,96.04,96.18,95.77,95.9,11733.0
2020-10-19 10:50:00,95.86,95.9,95.74,95.76,8901.0,95.86,95.9,95.74,95.76,8901.0
2020-10-19 11:00:00,95.72,95.97,95.67,95.78,15853.0,95.72,95.97,95.67,95.78,15853.0
2020-10-19 11:10:00,95.77,95.98,95.73,95.8,17645.0,95.77,95.98,95.73,95.8,17645.0
2020-10-19 11:20:00,95.83,95.89,95.5,95.81,26552.0,95.83,95.89,95.5,95.81,26552.0
2020-10-19 11:30:00,95.81,95.95,95.73,95.83,13312.0,95.81,95.95,95.73,95.83,13312.0
2020-10-19 11:40:00,95.8,95.91,95.78,95.83,10348.0,95.8,95.91,95.78,95.83,10348.0
2020-10-19 11:50:00,95.83,95.88,95.73,95.75,10020.0,95.83,95.88,95.73,95.75,10020.0
2020-10-19 12:00:00,95.73,95.95,95.68,95.89,11193.0,95.73,95.95,95.68,95.89,11193.0
2020-10-19 12:10:00,95.82,95.93,95.76,95.84,12788.0,95.82,95.93,95.76,95.84,12788.0
2020-10-19 12:20:00,95.82,95.87,95.72,95.81,13867.0,95.82,95.87,95.72,95.81,13867.0
2020-10-19 12:30:00,95.83,95.87,95.78,95.81,10284.0,95.83,95.87,95.78,95.81,10284.0
2020-10-19 12:40:00,95.83,96.05,95.8,95.98,19228.0,95.83,96.05,95.8,95.98,19228.0
2020-10-19 12:50:00,96.02,96.21,96.02,96.2,22117.0,96.02,96.21,96.02,96.2,22117.0
2020-10-19 13:00:00,96.19,96.31,96.12,96.13,9901.0,96.19,96.31,96.12,96.13,9901.0
2020-10-19 13:10:00,96.14,96.36,96.14,96.33,11779.0,96.14,96.36,96.14,96.33,11779.0
2020-10-19 13:20:00,96.36,96.45,96.33,96.39,11541.0,96.36,96.45,96.33,96.39,11541.0
2020-10-19 13:30:00,96.39,96.43,96.3,96.32,18894.0,96.39,96.43,96.3,96.32,18894.0
2020-10-19 13:40:00,96.36,96.4,96.12,96.2,16431.0,96.36,96.4,96.12,96.2,16431.0
2020-10-19 13:50:00,96.19,96.3,96.1,96.28,17882.0,96.19,96.3,96.1,96.28,17882.0
2020-10-19 14:00:00,96.26,96.37,96.18,96.36,25222.0,96.26,96.37,96.18,96.36,25222.0
2020-10-19 14:10:00,96.35,96.58,96.35,96.49,18860.0,96.35,96.58,96.35,96.49,18860.0
2020-10-19 14:20:00,96.48,96.5,96.31,96.47,33398.0,96.48,96.5,96.31,96.47,33398.0
2020-10-19 14:30:00,96.45,96.53,96.08,96.18,21053.0,96.45,96.53,96.08,96.18,21053.0
2020-10-19 14:40:00,96.19,96.19,95.89,95.94,22415.0,96.19,96.19,95.89,95.94,22415.0
2020-10-19 14:50:00,95.9,95.9,95.55,95.56,16121.0,95.9,95.9,95.55,95.56,16121.0
2020-10-19 15:00:00,95.55,95.59,95.17,95.26,19768.0,95.55,95.59,95.17,95.26,19768.0
2020-10-19 15:10:00,95.27,95.52,95.21,95.31,18852.0,95.27,95.52,95.21,95.31,18852.0
2020-10-19 15:20:00,95.27,95.37,95.11,95.37,30687.0,95.27,95.37,95.11,95.37,30687.0
2020-10-19 15:30:00,95.4,95.54,95.32,95.5,23007.0,95.4,95.54,95.32,95.5,23007.0
2020-10-19 15:40:00,95.48,95.52,95.19,95.24,38052.0,95.48,95.52,95.19,95.24,38052.0
2020-10-19 15:50:00,95.2,95.22,94.75,94.99,157051.0,95.2,95.22,94.75,94.99,157051.0
2020-10-20 09:30:00,95.43,96.03,95.13,95.13,26520.0,95.43,96.03,95.13,95.13,26520.0
2020-10-20 09:40:00,95.23,95.86,95.21,95.83,9188.0,95.23,95.86,95.21,95.83,9188.0
2020-10-20 09:50:00,95.9,95.9,95.4,95.69,7089.0,95.9,95.9,95.4,95.69,7089.0
2020-10-20 10:00:00,95.69,95.75,95.41,95.41,11974.0,95.69,95.75,95.41,95.41,11974.0
2020-10-20 10:10:00,95.44,95.47,95.23,95.24,18336.0,95.44,95.47,95.23,95.24,18336.0
2020-10-20 10:20:00,95.23,95.55,95.17,95.43,8303.0,95.23,95.55,95.17,95.43,8303.0
2020-10-20 10:30:00,95.5,95.64,95.26,95.64,18390.0,95.5,95.64,95.26,95.64,18390.0
2020-10-20 10:40:00,95.69,96.19,95.68,96.19,40204.0,95.69,96.19,95.68,96.19,40204.0
2020-10-20 10:50:00,96.19,96.3,95.87,96.09,31272.0,96.19,96.3,95.87,96.09,31272.0
2020-10-20 11:00:00,96.05,96.16,95.64,95.94,27590.0,96.05,96.16,95.64,95.94,27590.0
2020-10-20 11:10:00,95.94,95.99,95.73,95.93,11542.0,95.94,95.99,95.73,95.93,11542.0
2020-10-20 11:20:00,95.92,96.22,95.85,96.11,8575.0,95.92,96.22,95.85,96.11,8575.0
2020-10-20 11:30:00,96.12,96.34,95.99,96.34,15998.0,96.12,96.34,95.99,96.34,15998.0
2020-10-20 11:40:00,96.3,96.55,96.25,96.44,34765.0,96.3,96.55,96.25,96.44,34765.0
2020-10-20 11:50:00,96.46,96.53,96.3,96.35,9333.0,96.46,96.53,96.3,96.35,9333.0
2020-10-20 12:00:00,96.33,96.33,96.17,96.18,8435.0,96.33,96.33,96.17,96.18,8435.0
2020-10-20 12:10:00,96.19,96.42,96.19,96.38,11577.0,96.19,96.42,96.19,96.38,11577.0
2020-10-20 12:20:00,96.38,96.43,96.26,96.33,10633.0,96.38,96.43,96.26,96.33,10633.0
2020-10-20 12:30:00,96.31,96.74,96.29,96.65,25233.0,96.31,96.74,96.29,96.65,25233.0
2020-10-20 12:40:00,96.65,96.89,96.64,96.65,12833.0,96.65,96.89,96.64,96.65,12833.0
2020-10-20 12:50:00,96.65,96.65,96.33,96.59,15381.0,96.65,96.65,96.33,96.59,15381.0
2020-10-20 13:00:00,96.59,96.65,96.48,96.56,14440.0,96.59,96.65,96.48,96.56,14440.0
2020-10-20 13:10:00,96.56,96.75,96.56,96.63,12377.0,96.56,96.75,96.56,96.63,12377.0
2020-10-20 13:20:00,96.6,96.72,96.6,96.65,10067.0,96.6,96.72,96.6,96.65,10067.0
2020-10-20 13:30:00,96.64,96.71,96.56,96.62,14368.0,96.64,96.71,96.56,96.62,14368.0
2020-10-20 13:40:00,96.61,96.66,96.51,96.53,10138.0,96.61,96.66,96.51,96.53,10138.0
2020-10-20 13:50:00,96.57,96.58,96.29,96.3,14834.0,96.57,96.58,96.29,96.3,14834.0
2020-10-20 14:00:00,96.34,96.62,96.32,96.4,16314.0,96.34,96.62,96.32,96.4,16314.0
2020-10-20 14:10:00,96.37,96.56,96.31,96.46,20817.0,96.37,96.56,96.31,96.46,20817.0
2020-10-20 14:20:00,96.49,96.51,96.19,96.19,14910.0,96.49,96.51,96.19,96.19,14910.0
2020-10-20 14:30:00,96.2,96.26,96.09,96.13,11261.0,96.2,96.26,96.09,96.13,11261.0
2020-10-20 14:40:00,96.13,96.22,96.01,96.19,27096.0,96.13,96.22,96.01,96.19,27096.0
2020-10-20 14:50:00,96.18,96.23,96.08,96.1,18856.0,96.18,96.23,96.08,96.1,18856.0
2020-10-20 15:00:00,96.14,96.17,95.73,95.73,22416.0,96.14,96.17,95.73,95.73,22416.0
2020-10-20 15:10:00,95.77,96.1,95.39,95.58,116429.0,95.77,96.1,95.39,95.58,116429.0
2020-10-20 15:20:00,95.57,95.83,95.46,95.83,16595.0,95.57,95.83,95.46,95.83,16595.0
2020-10-20 15:30:00,95.8,95.85,95.39,95.59,30776.0,95.8,95.85,95.39,95.59,30776.0
2020-10-20 15:40:00,95.59,95.93,95.56,95.56,31035.0,95.59,95.93,95.56,95.56,31035.0
2020-10-20 15:50:00,95.68,95.73,95.37,95.4,141652.0,95.68,95.73,95.37,95.4,141652.0
2020-10-21 09:30:00,95.7,95.91,94.87,95.05,29411.0,95.7,95.91,94.87,95.05,29411.0
2020-10-21 09:40:00,95.15,95.68,95.14,95.2,14179.0,95.15,95.68,95.14,95.2,14179.0
2020-10-21 09:50:00,95.26,95.5,95.13,95.22,8584.0,95.26,95.5,95.13,95.22,8584.0
2020-10-21 10:00:00,95.22,95.71,95.2,95.48,10797.0,95.22,95.71,95.2,95.48,10797.0
2020-10-21 10:10:00,95.42,95.86,95.36,95.73,12019.0,95.42,95.86,95.36,95.73,12019.0
2020-10-21 10:20:00,95.75,95.93,95.65,95.78,9033.0,95.75,95.93,95.65,95.78,9033.0
2020-10-21 10:30:00,95.76,95.85,95.55,95.77,11048.0,95.76,95.85,95.55,95.77,11048.0
2020-10-21 10:40:00,95.76,95.89,95.46,95.46,4654.0,95.76,95.89,95.46,95.46,4654.0
2020-10-21 10:50:00,95.4,95.49,95.26,95.31,12665.0,95.4,95.49,95.26,95.31,12665.0
2020-10-21 11:00:00,95.29,95.57,95.27,95.49,10995.0,95.29,95.57,95.27,95.49,10995.0
2020-10-21 11:10:00,95.36,95.49,95.14,95.17,8050.0,95.36,95.49,95.14,95.17,8050.0
2020-10-21 11:20:00,95.19,95.19,94.78,94.88,12189.0,95.19,95.19,94.78,94.88,12189.0
2020-10-21 11:30:00,94.84,95.41,94.84,95.36,20804.0,94.84,95.41,94.84,95.36,20804.0
2020-10-21 11:40:00,95.36,95.51,95.23,95.31,6798.0,95.36,95.51,95.23,95.31,6798.0
2020-10-21 11:50:00,95.34,95.38,94.92,94.92,8204.0,95.34,95.38,94.92,94.92,8204.0
2020-10-21 12:00:00,95.0,95.17,94.99,95.13,10665.0,95.0,95.17,94.99,95.13,10665.0
2020-10-21 12:10:00,95.08,95.13,94.93,94.95,7373.0,95.08,95.13,94.93,94.95,7373.0
2020-10-21 12:20:00,94.96,95.74,94.93,95.24,18194.0,94.96,95.74,94.93,95.24,18194.0
2020-10-21 12:30:00,95.21,95.28,94.64,94.73,21575.0,95.21,95.28,94.64,94.73,21575.0
2020-10-21 12:40:00,94.85,95.06,94.81,94.94,7004.0,94.85,95.06,94.81,94.94,7004.0
2020-10-21 12:50:00,94.93,95.05,94.82,94.88,9656.0,94.93,95.05,94.82,94.88,9656.0
2020-10-21 13:00:00,94.89,95.25,94.81,95.17,15266.0,94.89,95.25,94.81,95.17,15266.0
2020-10-21 13:10:00,95.14,95.34,95.14,95.29,6690.0,95.14,95.34,95.14,95.29,6690.0
2020-10-21 13:20:00,95.29,95.3,95.15,95.24,8960.0,95.29,95.3,95.15,95.24,8960.0
2020-10-21 13:30:00,95.18,95.19,94.84,94.85,7305.0,95.18,95.19,94.84,94.85,7305.0
2020-10-21 13:40:00,94.84,95.03,94.83,95.03,8035.0,94.84,95.03,94.83,95.03,8035.0
2020-10-21 13:50:00,95.03,95.17,94.83,94.98,15106.0,95.03,95.17,94.83,94.98,15106.0
2020-10-21 14:00:00,95.02,95.34,95.01,95.34,28094.0,95.02,95.34,95.01,95.34,28094.0
2020-10-21 14:10:00,95.36,95.49,95.34,95.39,17848.0,95.36,95.49,95.34,95.39,17848.0
2020-10-21 14:20:00,95.42,95.61,95.31,95.59,23610.0,95.42,95.61,95.31,95.59,23610.0
2020-10-21 14:30:00,95.58,95.75,95.49,95.64,17486.0,95.58,95.75,95.49,95.64,17486.0
2020-10-21 14:40:00,95.66,95.72,95.57,95.71,15077.0,95.66,95.72,95.57,95.71,15077.0
2020-10-21 14:50:00,95.68,95.7,95.5,95.62,12252.0,95.68,95.7,95.5,95.62,12252.0
2020-10-21 15:00:00,95.63,95.65,95.42,95.45,11419.0,95.63,95.65,95.42,95.45,11419.0
2020-10-21 15:10:00,95.45,95.52,95.21,95.26,23588.0,95.45,95.52,95.21,95.26,23588.0
2020-10-21 15:20:00,95.25,95.46,95.22,95.44,24359.0,95.25,95.46,95.22,95.44,24359.0
2020-10-21 15:30:00,95.44,95.48,95.22,95.22,19431.0,95.44,95.48,95.22,95.22,19431.0
2020-10-21 15:40:00,95.24,95.26,94.86,94.92,36423.0,95.24,95.26,94.86,94.92,36423.0
2020-10-21 15:50:00,94.9,95.01,94.79,94.83,119821.0,94.9,95.01,94.79,94.83,119821.0
2020-10-22 09:30:00,94.7,94.84,93.8,94.04,22536.0,94.7,94.84,93.8,94.04,22536.0
2020-10-22 09:40:00,94.05,94.44,93.85,94.06,17763.0,94.05,94.44,93.85,94.06,17763.0
2020-10-22 09:50:00,94.02,94.59,93.96,94.32,17095.0,94.02,94.59,93.96,94.32,17095.0
2020-10-22 10:00:00,94.29,94.52,94.15,94.38,14913.0,94.29,94.52,94.15,94.38,14913.0
2020-10-22 10:10:00,94.42,94.44,94.21,94.28,5998.0,94.42,94.44,94.21,94.28,5998.0
2020-10-22 10:20:00,94.18,94.27,93.95,94.06,10554.0,94.18,94.27,93.95,94.06,10554.0
2020-10-22 10:30:00,94.06,94.17,93.9,94.03,9755.0,94.06,94.17,93.9,94.03,9755.0
2020-10-22 10:40:00,94.03,94.19,93.87,93.98,14291.0,94.03,94.19,93.87,93.98,14291.0
2020-10-22 10:50:00,94.03,94.89,93.91,94.7,25212.0,94.03,94.89,93.91,94.7,25212.0
2020-10-22 11:00:00,94.62,94.94,94.62,94.69,37153.0,94.62,94.94,94.62,94.69,37153.0
2020-10-22 11:10:00,94.72,94.77,94.29,94.29,6138.0,94.72,94.77,94.29,94.29,6138.0
2020-10-22 11:20:00,94.22,94.58,94.03,94.46,50534.0,94.22,94.58,94.03,94.46,50534.0
2020-10-22 11:30:00,94.46,94.53,94.11,94.23,40625.0,94.46,94.53,94.11,94.23,40625.0
2020-10-22 11:40:00,94.19,94.38,94.14,94.34,19181.0,94.19,94.38,94.14,94.34,19181.0
2020-10-22 11:50:00,94.34,94.47,94.12,94.18,11921.0,94.34,94.47,94.12,94.18,11921.0
2020-10-22 12:00:00,94.25,94.38,94.16,94.31,22539.0,94.25,94.38,94.16,94.31,22539.0
2020-10-22 12:10:00,94.32,94.52,94.29,94.39,6320.0,94.32,94.52,94.29,94.39,6320.0
2020-10-22 12:20:00,94.39,94.52,94.32,94.39,7532.0,94.39,94.52,94.32,94.39,7532.0
2020-10-22 12:30:00,94.4,94.4,94.25,94.32,9286.0,94.4,94.4,94.25,94.32,9286.0
2020-10-22 12:40:00,94.29,94.44,94.26,94.44,8777.0,94.29,94.44,94.26,94.44,8777.0
2020-10-22 12:50:00,94.51,94.54,94.39,94.4,5104.0,94.51,94.54,94.39,94.4,5104.0
2020-10-22 13:00:00,94.42,94.51,94.4,94.49,9212.0,94.42,94.51,94.4,94.49,9212.0
2020-10-22 13:10:00,94.55,95.18,94.54,94.9,17916.0,94.55,95.18,94.54,94.9,17916.0
2020-10-22 13:20:00,94.89,94.9,94.66,94.85,23796.0,94.89,94.9,94.66,94.85,23796.0
2020-10-22 13:30:00,94.81,94.83,94.7,94.73,10176.0,94.81,94.83,94.7,94.73,10176.0
2020-10-22 13:40:00,94.74,94.76,94.62,94.66,6938.0,94.74,94.76,94.62,94.66,6938.0
2020-10-22 13:50:00,94.66,94.78,94.63,94.67,11866.0,94.66,94.78,94.63,94.67,11866.0
2020-10-22 14:00:00,94.7,94.81,94.7,94.73,11752.0,94.7,94.81,94.7,94.73,11752.0
2020-10-22 14:10:00,94.74,94.76,94.39,94.39,21415.0,94.74,94.76,94.39,94.39,21415.0
2020-10-22 14:20:00,94.41,94.56,94.22,94.22,24640.0,94.41,94.56,94.22,94.22,24640.0
2020-10-22 14:30:00,94.23,94.28,94.06,94.17,25481.0,94.23,94.28,94.06,94.17,25481.0
2020-10-22 14:40:00,94.18,94.2,94.06,94.13,17702.0,94.18,94.2,94.06,94.13,17702.0
2020-10-22 14:50:00,94.1,94.23,94.03,94.03,11104.0,94.1,94.23,94.03,94.03,11104.0
2020-10-22 15:00:00,94.05,94.15,94.03,94.09,26994.0,94.05,94.15,94.03,94.09,26994.0
2020-10-22 15:10:00,94.08,94.08,93.93,93.95,23926.0,94.08,94.08,93.93,93.95,23926.0
2020-10-22 15:20:00,93.95,94.1,93.91,94.03,29995.0,93.95,94.1,93.91,94.03,29995.0
2020-10-22 15:30:00,94.03,94.13,93.93,93.94,45883.0,94.03,94.13,93.93,93.94,45883.0
2020-10-22 15:40:00,93.93,93.97,93.75,93.76,44266.0,93.93,93.97,93.75,93.76,44266.0
2020-10-22 15:50:00,93.78,93.84,93.58,93.84,126806.0,93.78,93.84,93.58,93.84,126806.0
2020-10-23 09:30:00,94.55,94.88,94.0,94.15,36453.0,94.55,94.88,94.0,94.15,36453.0
2020-10-23 09:40:00,94.19,94.24,93.85,93.85,41045.0,94.19,94.24,93.85,93.85,41045.0
2020-10-23 09:50:00,93.89,94.41,93.81,94.36,86412.0,93.89,94.41,93.81,94.36,86412.0
2020-10-23 10:00:00,94.41,94.51,94.21,94.45,20420.0,94.41,94.51,94.21,94.45,20420.0
2020-10-23 10:10:00,94.54,94.78,94.43,94.7,23632.0,94.54,94.78,94.43,94.7,23632.0
2020-10-23 10:20:00,94.72,94.78,94.44,94.61,46158.0,94.72,94.78,94.44,94.61,46158.0
2020-10-23 10:30:00,94.55,95.14,94.51,95.13,36029.0,94.55,95.14,94.51,95.13,36029.0
2020-10-23 10:40:00,95.12,95.22,94.48,94.48,46504.0,95.12,95.22,94.48,94.48,46504.0
2020-10-23 10:50:00,94.47,94.53,94.31,94.52,32155.0,94.47,94.53,94.31,94.52,32155.0
2020-10-23 11:00:00,94.53,94.65,94.44,94.58,11353.0,94.53,94.65,94.44,94.58,11353.0
2020-10-23 11:10:00,94.6,95.06,94.59,94.98,13165.0,94.6,95.06,94.59,94.98,13165.0
2020-10-23 11:20:00,95.06,95.06,94.85,95.03,11051.0,95.06,95.06,94.85,95.03,11051.0
2020-10-23 11:30:00,95.0,95.06,94.86,95.0,17654.0,95.0,95.06,94.86,95.0,17654.0
2020-10-23 11:40:00,94.98,95.13,94.84,94.94,12625.0,94.98,95.13,94.84,94.94,12625.0
2020-10-23 11:50:00,94.94,95.08,94.88,95.05,10978.0,94.94,95.08,94.88,95.05,10978.0
2020-10-23 12:00:00,95.02,95.27,94.95,95.26,32277.0,95.02,95.27,94.95,95.26,32277.0
2020-10-23 12:10:00,95.23,95.32,94.92,95.03,17637.0,95.23,95.32,94.92,95.03,17637.0
2020-10-23 12:20:00,94.99,95.01,94.71,94.95,10440.0,94.99,95.01,94.71,94.95,10440.0
2020-10-23 12:30:00,94.95,95.33,94.9,95.31,115488.0,94.95,95.33,94.9,95.31,115488.0
2020-10-23 12:40:00,95.31,95.69,95.29,95.57,31388.0,95.31,95.69,95.29,95.57,31388.0
2020-10-23 12:50:00,95.62,95.67,95.44,95.51,22063.0,95.62,95.67,95.44,95.51,22063.0
2020-10-23 13:00:00,95.51,95.78,95.51,95.73,12198.0,95.51,95.78,95.51,95.73,12198.0
2020-10-23 13:10:00,95.77,95.77,95.6,95.65,13362.0,95.77,95.77,95.6,95.65,13362.0
2020-10-23 13:20:00,95.64,95.9,95.61,95.82,27410.0,95.64,95.9,95.61,95.82,27410.0
2020-10-23 13:30:00,95.86,96.05,95.81,96.0,34836.0,95.86,96.05,95.81,96.0,34836.0
2020-10-23 13:40:00,95.98,96.02,95.87,95.91,19231.0,95.98,96.02,95.87,95.91,19231.0
2020-10-23 13:50:00,95.92,95.92,95.73,95.79,7473.0,95.92,95.92,95.73,95.79,7473.0
2020-10-23 14:00:00,95.81,95.9,95.72,95.83,22921.0,95.81,95.9,95.72,95.83,22921.0
2020-10-23 14:10:00,95.83,96.05,95.78,95.95,32339.0,95.83,96.05,95.78,95.95,32339.0
2020-10-23 14:20:00,95.94,95.94,95.61,95.61,10249.0,95.94,95.94,95.61,95.61,10249.0
2020-10-23 14:30:00,95.62,95.68,95.47,95.47,16708.0,95.62,95.68,95.47,95.47,16708.0
2020-10-23 14:40:00,95.45,95.48,95.32,95.45,21903.0,95.45,95.48,95.32,95.45,21903.0
2020-10-23 14:50:00,95.49,95.49,95.29,95.34,11119.0,95.49,95.49,95.29,95.34,11119.0
2020-10-23 15:00:00,95.33,95.46,95.32,95.37,11366.0,95.33,95.46,95.32,95.37,11366.0
2020-10-23 15:10:00,95.36,95.57,95.36,95.48,28602.0,95.36,95.57,95.36,95.48,28602.0
2020-10-23 15:20:00,95.49,95.54,95.38,95.52,18433.0,95.49,95.54,95.38,95.52,18433.0
2020-10-23 15:30:00,95.53,95.75,95.43,95.65,336096.0,95.53,95.75,95.43,95.65,336096.0
2020-10-23 15:40:00,95.68,95.85,95.51,95.51,56662.0,95.68,95.85,95.51,95.51,56662.0
2020-10-23 15:50:00,95.53,95.54,95.35,95.46,151550.0,95.53,95.54,95.35,95.46,151550.0
2020-10-26 09:30:00,94.73,94.91,94.17,94.3,23992.0,94.73,94.91,94.17,94.3,23992.0
2020-10-26 09:40:00,94.22,94.22,93.86,93.86,15031.0,94.22,94.22,93.86,93.86,15031.0
2020-10-26 09:50:00,93.93,94.09,93.91,93.94,19781.0,93.93,94.09,93.91,93.94,19781.0
2020-10-26 10:00:00,93.97,94.33,93.89,94.13,20502.0,93.97,94.33,93.89,94.13,20502.0
2020-10-26 10:10:00,94.09,94.19,93.92,94.02,20804.0,94.09,94.19,93.92,94.02,20804.0
2020-10-26 10:20:00,94.06,94.38,93.96,94.38,16882.0,94.06,94.38,93.96,94.38,16882.0
2020-10-26 10:30:00,94.27,94.48,93.66,93.73,22618.0,94.27,94.48,93.66,93.73,22618.0
2020-10-26 10:40:00,93.76,93.88,93.57,93.67,24145.0,93.76,93.88,93.57,93.67,24145.0
2020-10-26 10:50:00,93.62,93.9,93.46,93.85,36863.0,93.62,93.9,93.46,93.85,36863.0
2020-10-26 11:00:00,93.81,93.98,93.7,93.83,17297.0,93.81,93.98,93.7,93.83,17297.0
2020-10-26 11:10:00,93.8,93.86,93.48,93.51,17096.0,93.8,93.86,93.48,93.51,17096.0
2020-10-26 11:20:00,93.45,93.55,93.3,93.38,17551.0,93.45,93.55,93.3,93.38,17551.0
2020-10-26 11:30:00,93.36,93.36,93.04,93.24,17798.0,93.36,93.36,93.04,93.24,17798.0
2020-10-26 11:40:00,93.32,93.34,92.93,93.09,48768.0,93.32,93.34,92.93,93.09,48768.0
2020-10-26 11:50:00,93.07,93.15,92.92,92.95,25625.0,93.07,93.15,92.92,92.95,25625.0
2020-10-26 12:00:00,93.0,93.02,92.68,92.68,17027.0,93.0,93.02,92.68,92.68,17027.0
2020-10-26 12:10:00,92.76,92.97,92.68,92.88,8764.0,92.76,92.97,92.68,92.88,8764.0
2020-10-26 12:20:00,92.92,93.18,92.86,93.02,14201.0,92.92,93.18,92.86,93.02,14201.0
2020-10-26 12:30:00,93.01,93.03,92.78,92.78,10679.0,93.01,93.03,92.78,92.78,10679.0
2020-10-26 12:40:00,92.82,92.98,92.68,92.68,9674.0,92.82,92.98,92.68,92.68,9674.0
2020-10-26 12:50:00,92.67,92.82,92.53,92.64,11630.0,92.67,92.82,92.53,92.64,11630.0
2020-10-26 13:00:00,92.63,92.71,92.49,92.68,14576.0,92.63,92.71,92.49,92.68,14576.0
2020-10-26 13:10:00,92.66,92.7,92.43,92.43,15737.0,92.66,92.7,92.43,92.43,15737.0
2020-10-26 13:20:00,92.43,92.48,92.18,92.24,12994.0,92.43,92.48,92.18,92.24,12994.0
2020-10-26 13:30:00,92.18,92.26,92.03,92.23,14128.0,92.18,92.26,92.03,92.23,14128.0
2020-10-26 13:40:00,92.18,92.49,92.18,92.48,10525.0,92.18,92.49,92.18,92.48,10525.0
2020-10-26 13:50:00,92.48,92.53,92.34,92.39,14571.0,92.48,92.53,92.34,92.39,14571.0
2020-10-26 14:00:00,92.41,92.42,92.28,92.35,16054.0,92.41,92.42,92.28,92.35,16054.0
2020-10-26 14:10:00,92.35,92.38,92.25,92.36,12743.0,92.35,92.38,92.25,92.36,12743.0
2020-10-26 14:20:00,92.34,92.52,92.27,92.52,17603.0,92.34,92.52,92.27,92.52,17603.0
2020-10-26 14:30:00,92.5,92.52,92.32,92.37,22712.0,92.5,92.52,92.32,92.37,22712.0
2020-10-26 14:40:00,92.39,92.48,92.21,92.28,17093.0,92.39,92.48,92.21,92.28,17093.0
2020-10-26 14:50:00,92.31,92.44,92.27,92.33,18753.0,92.31,92.44,92.27,92.33,18753.0
2020-10-26 15:00:00,92.31,92.43,92.13,92.18,15913.0,92.31,92.43,92.13,92.18,15913.0
2020-10-26 15:10:00,92.2,92.34,92.07,92.19,21531.0,92.2,92.34,92.07,92.19,21531.0
2020-10-26 15:20:00,92.21,92.42,92.21,92.35,17626.0,92.21,92.42,92.21,92.35,17626.0
2020-10-26 15:30:00,92.37,92.53,92.27,92.51,26860.0,92.37,92.53,92.27,92.51,26860.0
2020-10-26 15:40:00,92.51,92.52,92.27,92.3,44784.0,92.51,92.52,92.27,92.3,44784.0
2020-10-26 15:50:00,92.33,92.58,92.3,92.57,109020.0,92.33,92.58,92.3,92.57,109020.0
2020-10-27 09:30:00,92.59,94.05,92.59,93.76,34696.0,92.59,94.05,92.59,93.76,34696.0
2020-10-27 09:40:00,93.65,93.81,93.23,93.23,14378.0,93.65,93.81,93.23,93.23,14378.0
2020-10-27 09:50:00,93.24,93.52,93.24,93.34,10165.0,93.24,93.52,93.24,93.34,10165.0
2020-10-27 10:00:00,93.35,93.5,93.1,93.48,20734.0,93.35,93.5,93.1,93.48,20734.0
2020-10-27 10:10:00,93.49,93.69,93.33,93.44,10885.0,93.49,93.69,93.33,93.44,10885.0
2020-10-27 10:20:00,93.45,93.45,93.07,93.1,14127.0,93.45,93.45,93.07,93.1,14127.0
2020-10-27 10:30:00,93.09,93.47,93.09,93.46,13087.0,93.09,93.47,93.09,93.46,13087.0
2020-10-27 10:40:00,93.41,93.82,93.37,93.81,9980.0,93.41,93.82,93.37,93.81,9980.0
2020-10-27 10:50:00,93.79,93.9,93.55,93.56,19990.0,93.79,93.9,93.55,93.56,19990.0
2020-10-27 11:00:00,93.56,93.57,93.34,93.57,10930.0,93.56,93.57,93.34,93.57,10930.0
2020-10-27 11:10:00,93.51,93.57,93.31,93.34,11818.0,93.51,93.57,93.31,93.34,11818.0
2020-10-27 11:20:00,93.36,93.39,93.19,93.23,9874.0,93.36,93.39,93.19,93.23,9874.0
2020-10-27 11:30:00,93.24,93.25,93.04,93.06,13184.0,93.24,93.25,93.04,93.06,13184.0
2020-10-27 11:40:00,93.04,93.17,92.97,93.08,33016.0,93.04,93.17,92.97,93.08,33016.0
2020-10-27 11:50:00,93.08,93.11,92.89,92.89,16110.0,93.08,93.11,92.89,92.89,16110.0
2020-10-27 12:00:00,92.87,93.1,92.85,93.06,14673.0,92.87,93.1,92.85,93.06,14673.0
2020-10-27 12:10:00,93.08,93.32,92.97,93.31,11208.0,93.08,93.32,92.97,93.31,11208.0
2020-10-27 12:20:00,93.28,93.35,92.98,93.08,55847.0,93.28,93.35,92.98,93.08,55847.0
2020-10-27 12:30:00,93.05,93.14,93.02,93.11,13651.0,93.05,93.14,93.02,93.11,13651.0
2020-10-27 12:40:00,93.13,93.15,92.83,92.83,8130.0,93.13,93.15,92.83,92.83,8130.0
2020-10-27 12:50:00,92.83,92.9,92.74,92.79,7184.0,92.83,92.9,92.74,92.79,7184.0
2020-10-27 13:00:00,92.92,92.97,92.85,92.85,5550.0,92.92,92.97,92.85,92.85,5550.0
2020-10-27 13:10:00,92.86,92.91,92.69,92.75,19034.0,92.86,92.91,92.69,92.75,19034.0
2020-10-27 13:20:00,92.83,93.11,92.83,93.07,10135.0,92.83,93.11,92.83,93.07,10135.0
2020-10-27 13:30:00,93.05,93.24,93.05,93.24,10173.0,93.05,93.24,93.05,93.24,10173.0
2020-10-27 13:40:00,93.27,93.27,93.14,93.24,10522.0,93.27,93.27,93.14,93.24,10522.0
2020-10-27 13:50:00,93.22,93.25,93.1,93.22,9440.0,93.22,93.25,93.1,93.22,9440.0
2020-10-27 14:00:00,93.24,93.28,93.03,93.03,10957.0,93.24,93.28,93.03,93.03,10957.0
2020-10-27 14:10:00,93.02,93.06,92.82,92.85,9590.0,93.02,93.06,92.82,92.85,9590.0
2020-10-27 14:20:00,92.81,92.93,92.77,92.89,13667.0,92.81,92.93,92.77,92.89,13667.0
2020-10-27 14:30:00,92.89,92.95,92.85,92.88,7962.0,92.89,92.95,92.85,92.88,7962.0
2020-10-27 14:40:00,92.91,93.1,92.86,93.02,35097.0,92.91,93.1,92.86,93.02,35097.0
2020-10-27 14:50:00,93.0,93.04,92.94,93.02,12666.0,93.0,93.04,92.94,93.02,12666.0
2020-10-27 15:00:00,92.99,93.02,92.88,92.93,18772.0,92.99,93.02,92.88,92.93,18772.0
2020-10-27 15:10:00,92.95,93.0,92.87,93.0,17619.0,92.95,93.0,92.87,93.0,17619.0
2020-10-27 15:20:00,92.98,93.14,92.98,93.12,20575.0,92.98,93.14,92.98,93.12,20575.0
2020-10-27 15:30:00,93.12,93.24,93.11,93.23,21292.0,93.12,93.24,93.11,93.23,21292.0
2020-10-27 15:40:00,93.22,93.3,93.12,93.23,26669.0,93.22,93.3,93.12,93.23,26669.0
2020-10-27 15:50:00,93.21,93.32,92.8,92.81,105140.0,93.21,93.32,92.8,92.81,105140.0
2020-10-28 09:30:00,91.81,92.59,91.6,92.01,34397.0,91.81,92.59,91.6,92.01,34397.0
2020-10-28 09:40:00,92.06,92.77,92.03,92.63,15303.0,92.06,92.77,92.03,92.63,15303.0
2020-10-28 09:50:00,92.61,92.88,92.4,92.52,16345.0,92.61,92.88,92.4,92.52,16345.0
2020-10-28 10:00:00,92.48,92.62,92.03,92.22,19212.0,92.48,92.62,92.03,92.22,19212.0
2020-10-28 10:10:00,92.28,92.43,91.87,91.87,16144.0,92.28,92.43,91.87,91.87,16144.0
2020-10-28 10:20:00,91.87,92.09,91.52,91.65,28003.0,91.87,92.09,91.52,91.65,28003.0
2020-10-28 10:30:00,91.63,91.94,91.56,91.79,13297.0,91.63,91.94,91.56,91.79,13297.0
2020-10-28 10:40:00,91.78,92.09,91.41,91.52,20510.0,91.78,92.09,91.41,91.52,20510.0
2020-10-28 10:50:00,91.52,91.85,91.51,91.8,15715.0,91.52,91.85,91.51,91.8,15715.0
2020-10-28 11:00:00,91.79,91.89,91.48,91.82,14939.0,91.79,91.89,91.48,91.82,14939.0
2020-10-28 11:10:00,91.77,91.85,91.58,91.82,26852.0,91.77,91.85,91.58,91.82,26852.0
2020-10-28 11:20:00,91.85,91.87,91.62,91.84,20460.0,91.85,91.87,91.62,91.84,20460.0
2020-10-28 11:30:00,91.84,91.87,91.71,91.79,17284.0,91.84,91.87,91.71,91.79,17284.0
2020-10-28 11:40:00,91.74,92.1,91.73,92.0,20522.0,91.74,92.1,91.73,92.0,20522.0
2020-10-28 11:50:00,92.0,92.13,91.96,91.99,28937.0,92.0,92.13,91.96,91.99,28937.0
2020-10-28 12:00:00,91.97,92.21,91.94,92.14,101439.0,91.97,92.21,91.94,92.14,101439.0
2020-10-28 12:10:00,92.14,92.44,92.1,92.22,36972.0,92.14,92.44,92.1,92.22,36972.0
2020-10-28 12:20:00,92.24,92.24,91.74,91.81,22584.0,92.24,92.24,91.74,91.81,22584.0
2020-10-28 12:30:00,91.77,91.79,91.42,91.44,9629.0,91.77,91.79,91.42,91.44,9629.0
2020-10-28 12:40:00,91.41,91.42,91.23,91.24,11445.0,91.41,91.42,91.23,91.24,11445.0
2020-10-28 12:50:00,91.2,91.24,91.07,91.11,23769.0,91.2,91.24,91.07,91.11,23769.0
2020-10-28 13:00:00,91.08,91.11,90.92,90.97,26266.0,91.08,91.11,90.92,90.97,26266.0
2020-10-28 13:10:00,90.95,90.97,90.67,90.89,23316.0,90.95,90.97,90.67,90.89,23316.0
2020-10-28 13:20:00,90.91,91.06,90.76,91.0,14775.0,90.91,91.06,90.76,91.0,14775.0
2020-10-28 13:30:00,91.0,91.12,90.88,91.04,17901.0,91.0,91.12,90.88,91.04,17901.0
2020-10-28 13:40:00,91.06,91.32,91.03,91.26,8730.0,91.06,91.32,91.03,91.26,8730.0
2020-10-28 13:50:00,91.25,91.25,91.03,91.12,13997.0,91.25,91.25,91.03,91.12,13997.0
2020-10-28 14:00:00,91.09,91.09,90.89,90.96,10392.0,91.09,91.09,90.89,90.96,10392.0
2020-10-28 14:10:00,90.92,90.97,90.74,90.78,13029.0,90.92,90.97,90.74,90.78,13029.0
2020-10-28 14:20:00,90.79,91.08,90.79,91.08,17000.0,90.79,91.08,90.79,91.08,17000.0
2020-10-28 14:30:00,91.11,91.13,90.77,90.82,14855.0,91.11,91.13,90.77,90.82,14855.0
2020-10-28 14:40:00,90.81,91.01,90.79,90.93,14195.0,90.81,91.01,90.79,90.93,14195.0
2020-10-28 14:50:00,90.94,91.16,90.84,91.05,12070.0,90.94,91.16,90.84,91.05,12070.0
2020-10-28 15:00:00,91.03,91.12,90.92,91.07,8445.0,91.03,91.12,90.92,91.07,8445.0
2020-10-28 15:10:00,91.0,91.1,90.92,90.96,14166.0,91.0,91.1,90.92,90.96,14166.0
2020-10-28 15:20:00,90.95,91.25,90.91,91.1,19867.0,90.95,91.25,90.91,91.1,19867.0
2020-10-28 15:30:00,91.09,91.4,91.07,91.08,25705.0,91.09,91.4,91.07,91.08,25705.0
2020-10-28 15:40:00,91.1,91.17,90.97,91.06,45667.0,91.1,91.17,90.97,91.06,45667.0
2020-10-28 15:50:00,91.03,91.04,90.52,90.58,109275.0,91.03,91.04,90.52,90.58,109275.0
2020-10-29 09:30:00,90.32,91.0,90.15,90.62,33448.0,90.32,91.0,90.15,90.62,33448.0
2020-10-29 09:40:00,90.63,91.25,90.43,91.19,13092.0,90.63,91.25,90.43,91.19,13092.0
2020-10-29 09:50:00,91.13,91.6,91.06,91.4,10530.0,91.13,91.6,91.06,91.4,10530.0
2020-10-29 10:00:00,91.32,91.77,91.17,91.17,16139.0,91.32,91.77,91.17,91.17,16139.0
2020-10-29 10:10:00,91.25,91.41,91.06,91.28,11643.0,91.25,91.41,91.06,91.28,11643.0
2020-10-29 10:20:00,91.27,91.76,91.24,91.7,11894.0,91.27,91.76,91.24,91.7,11894.0
2020-10-29 10:30:00,91.75,91.94,91.61,91.93,5785.0,91.75,91.94,91.61,91.93,5785.0
2020-10-29 10:40:00,91.87,91.94,91.64,91.72,9683.0,91.87,91.94,91.64,91.72,9683.0
2020-10-29 10:50:00,91.78,91.86,91.62,91.69,17696.0,91.78,91.86,91.62,91.69,17696.0
2020-10-29 11:00:00,91.75,91.75,91.3,91.34,8887.0,91.75,91.75,91.3,91.34,8887.0
2020-10-29 11:10:00,91.36,91.86,91.3,91.84,12224.0,91.36,91.86,91.3,91.84,12224.0
2020-10-29 11:20:00,91.86,91.88,91.52,91.52,9603.0,91.86,91.88,91.52,91.52,9603.0
2020-10-29 11:30:00,91.53,91.67,91.4,91.67,16229.0,91.53,91.67,91.4,91.67,16229.0
2020-10-29 11:40:00,91.67,91.72,91.47,91.59,12627.0,91.67,91.72,91.47,91.59,12627.0
2020-10-29 11:50:00,91.48,91.74,91.42,91.5,10372.0,91.48,91.74,91.42,91.5,10372.0
2020-10-29 12:00:00,91.55,91.68,91.36,91.57,12383.0,91.55,91.68,91.36,91.57,12383.0
2020-10-29 12:10:00,91.57,91.65,91.38,91.38,11339.0,91.57,91.65,91.38,91.38,11339.0
2020-10-29 12:20:00,91.42,91.56,91.26,91.42,13042.0,91.42,91.56,91.26,91.42,13042.0
2020-10-29 12:30:00,91.44,91.48,91.33,91.35,12262.0,91.44,91.48,91.33,91.35,12262.0
2020-10-29 12:40:00,91.33,91.39,91.13,91.15,12124.0,91.33,91.39,91.13,91.15,12124.0
2020-10-29 12:50:00,91.14,91.18,90.95,90.98,7996.0,91.14,91.18,90.95,90.98,7996.0
2020-10-29 13:00:00,91.0,91.06,90.77,90.8,6353.0,91.0,91.06,90.77,90.8,6353.0
2020-10-29 13:10:00,90.8,90.87,90.56,90.66,11818.0,90.8,90.87,90.56,90.66,11818.0
2020-10-29 13:20:00,90.68,90.88,90.63,90.88,29327.0,90.68,90.88,90.63,90.88,29327.0
2020-10-29 13:30:00,90.91,91.2,90.88,91.2,39420.0,90.91,91.2,90.88,91.2,39420.0
2020-10-29 13:40:00,91.19,91.62,91.19,91.47,13429.0,91.19,91.62,91.19,91.47,13429.0
2020-10-29 13:50:00,91.5,91.85,91.49,91.79,9685.0,91.5,91.85,91.49,91.79,9685.0
2020-10-29 14:00:00,91.83,92.16,91.81,92.15,11773.0,91.83,92.16,91.81,92.15,11773.0
2020-10-29 14:10:00,92.14,92.33,91.95,92.33,11686.0,92.14,92.33,91.95,92.33,11686.0
2020-10-29 14:20:00,92.32,92.32,92.07,92.18,16903.0,92.32,92.32,92.07,92.18,16903.0
2020-10-29 14:30:00,92.23,92.24,92.07,92.11,11011.0,92.23,92.24,92.07,92.11,11011.0
2020-10-29 14:40:00,92.15,92.27,91.97,92.04,13123.0,92.15,92.27,91.97,92.04,13123.0
2020-10-29 14:50:00,92.04,92.19,92.02,92.09,12466.0,92.04,92.19,92.02,92.09,12466.0
2020-10-29 15:00:00,92.1,92.2,92.04,92.08,9971.0,92.1,92.2,92.04,92.08,9971.0
2020-10-29 15:10:00,92.08,92.27,92.0,92.27,36579.0,92.08,92.27,92.0,92.27,36579.0
2020-10-29 15:20:00,92.25,92.42,92.2,92.33,16933.0,92.25,92.42,92.2,92.33,16933.0
2020-10-29 15:30:00,92.36,92.4,92.2,92.4,33370.0,92.36,92.4,92.2,92.4,33370.0
2020-10-29 15:40:00,92.37,92.55,92.22,92.46,35289.0,92.37,92.55,92.22,92.46,35289.0
2020-10-29 15:50:00,92.47,92.57,91.87,91.91,146688.0,92.47,92.57,91.87,91.91,146688.0
2020-10-30 09:30:00,91.07,91.51,90.95,91.32,23371.0,91.07,91.51,90.95,91.32,23371.0
2020-10-30 09:40:00,91.24,91.24,90.71,90.89,9506.0,91.24,91.24,90.71,90.89,9506.0
2020-10-30 09:50:00,90.89,91.37,90.89,91.28,9105.0,90.89,91.37,90.89,91.28,9105.0
2020-10-30 10:00:00,91.06,91.37,90.65,90.65,27440.0,91.06,91.37,90.65,90.65,27440.0
2020-10-30 10:10:00,90.73,90.73,90.33,90.43,17774.0,90.73,90.73,90.33,90.43,17774.0
2020-10-30 10:20:00,90.45,90.45,89.77,89.84,34225.0,90.45,90.45,89.77,89.84,34225.0
2020-10-30 10:30:00,89.88,90.12,89.63,89.94,28961.0,89.88,90.12,89.63,89.94,28961.0
2020-10-30 10:40:00,89.88,90.02,89.45,89.64,36287.0,89.88,90.02,89.45,89.64,36287.0
2020-10-30 10:50:00,89.66,89.79,89.46,89.48,28985.0,89.66,89.79,89.46,89.48,28985.0
2020-10-30 11:00:00,89.48,89.73,89.14,89.14,39648.0,89.48,89.73,89.14,89.14,39648.0
2020-10-30 11:10:00,89.21,89.63,89.17,89.37,16995.0,89.21,89.63,89.17,89.37,16995.0
2020-10-30 11:20:00,89.3,89.49,89.22,89.31,16618.0,89.3,89.49,89.22,89.31,16618.0
2020-10-30 11:30:00,89.31,89.52,89.24,89.46,17562.0,89.31,89.52,89.24,89.46,17562.0
2020-10-30 11:40:00,89.39,89.56,89.35,89.56,10671.0,89.39,89.56,89.35,89.56,10671.0
2020-10-30 11:50:00,89.55,89.58,89.28,89.45,14590.0,89.55,89.58,89.28,89.45,14590.0
2020-10-30 12:00:00,89.36,89.92,89.36,89.85,28004.0,89.36,89.92,89.36,89.85,28004.0
2020-10-30 12:10:00,89.83,90.08,89.76,90.08,10477.0,89.83,90.08,89.76,90.08,10477.0
2020-10-30 12:20:00,90.17,90.3,90.01,90.21,9210.0,90.17,90.3,90.01,90.21,9210.0
2020-10-30 12:30:00,90.24,90.26,90.15,90.15,18490.0,90.24,90.26,90.15,90.15,18490.0
2020-10-30 12:40:00,90.19,90.27,90.0,90.19,23053.0,90.19,90.27,90.0,90.19,23053.0
2020-10-30 12:50:00,90.14,90.23,90.05,90.17,19468.0,90.14,90.23,90.05,90.17,19468.0
2020-10-30 13:00:00,90.12,90.25,90.02,90.02,17201.0,90.12,90.25,90.02,90.02,17201.0
2020-10-30 13:10:00,90.01,90.05,89.89,89.93,10111.0,90.01,90.05,89.89,89.93,10111.0
2020-10-30 13:20:00,89.91,90.25,89.9,90.17,24518.0,89.91,90.25,89.9,90.17,24518.0
2020-10-30 13:30:00,90.16,90.16,89.85,90.02,21687.0,90.16,90.16,89.85,90.02,21687.0
2020-10-30 13:40:00,89.97,90.26,89.97,90.2,11678.0,89.97,90.26,89.97,90.2,11678.0
2020-10-30 13:50:00,90.22,90.23,90.04,90.22,9751.0,90.22,90.23,90.04,90.22,9751.0
2020-10-30 14:00:00,90.19,90.39,90.14,90.3,13935.0,90.19,90.39,90.14,90.3,13935.0
2020-10-30 14:10:00,90.36,90.39,90.19,90.25,26990.0,90.36,90.39,90.19,90.25,26990.0
2020-10-30 14:20:00,90.27,90.31,89.83,89.84,10249.0,90.27,90.31,89.83,89.84,10249.0
2020-10-30 14:30:00,89.83,89.84,89.56,89.72,10324.0,89.83,89.84,89.56,89.72,10324.0
2020-10-30 14:40:00,89.68,89.68,89.39,89.58,11055.0,89.68,89.68,89.39,89.58,11055.0
2020-10-30 14:50:00,89.62,89.68,89.47,89.48,8913.0,89.62,89.68,89.47,89.48,8913.0
2020-10-30 15:00:00,89.48,89.66,89.45,89.61,13830.0,89.48,89.66,89.45,89.61,13830.0
2020-10-30 15:10:00,89.58,89.81,89.55,89.73,15402.0,89.58,89.81,89.55,89.73,15402.0
2020-10-30 15:20:00,89.75,89.86,89.53,89.56,16783.0,89.75,89.86,89.53,89.56,16783.0
2020-10-30 15:30:00,89.59,89.61,89.39,89.53,45740.0,89.59,89.61,89.39,89.53,45740.0
2020-10-30 15:40:00,89.55,90.06,89.54,89.83,30129.0,89.55,90.06,89.54,89.83,30129.0
2020-10-30 15:50:00,89.83,90.41,89.72,90.38,122848.0,89.83,90.41,89.72,90.38,122848.0
2020-11-02 09:30:00,91.53,91.53,90.57,90.87,22542.0,91.53,91.53,90.57,90.87,22542.0
2020-11-02 09:40:00,90.84,91.37,90.51,91.33,13047.0,90.84,91.37,90.51,91.33,13047.0
2020-11-02 09:50:00,91.26,91.37,91.06,91.14,12766.0,91.26,91.37,91.06,91.14,12766.0
2020-11-02 10:00:00,91.16,91.54,91.14,91.19,19314.0,91.16,91.54,91.14,91.19,19314.0
2020-11-02 10:10:00,91.18,91.42,91.07,91.37,17414.0,91.18,91.42,91.07,91.37,17414.0
2020-11-02 10:20:00,91.38,91.57,91.15,91.17,13975.0,91.38,91.57,91.15,91.17,13975.0
2020-11-02 10:30:00,91.18,91.26,90.77,90.77,12826.0,91.18,91.26,90.77,90.77,12826.0
2020-11-02 10:40:00,90.79,90.8,90.63,90.69,11175.0,90.79,90.8,90.63,90.69,11175.0
2020-11-02 10:50:00,90.73,90.79,90.46,90.48,13793.0,90.73,90.79,90.46,90.48,13793.0
2020-11-02 11:00:00,90.48,90.67,90.3,90.35,29427.0,90.48,90.67,90.3,90.35,29427.0
2020-11-02 11:10:00,90.32,90.59,90.26,90.28,10839.0,90.32,90.59,90.26,90.28,10839.0
2020-11-02 11:20:00,90.34,90.49,90.18,90.47,9431.0,90.34,90.49,90.18,90.47,9431.0
2020-11-02 11:30:00,90.52,90.7,90.48,90.61,17086.0,90.52,90.7,90.48,90.61,17086.0
2020-11-02 11:40:00,90.65,90.76,90.57,90.65,20189.0,90.65,90.76,90.57,90.65,20189.0
2020-11-02 11:50:00,90.63,90.72,90.47,90.63,16826.0,90.63,90.72,90.47,90.63,16826.0
2020-11-02 12:00:00,90.67,90.78,90.51,90.68,13976.0,90.67,90.78,90.51,90.68,13976.0
2020-11-02 12:10:00,90.68,90.71,90.5,90.53,8263.0,90.68,90.71,90.5,90.53,8263.0
2020-11-02 12:20:00,90.49,90.63,90.45,90.63,11559.0,90.49,90.63,90.45,90.63,11559.0
2020-11-02 12:30:00,90.65,90.73,90.5,90.5,11591.0,90.65,90.73,90.5,90.5,11591.0
2020-11-02 12:40:00,90.5,90.5,90.17,90.2,9155.0,90.5,90.5,90.17,90.2,9155.0
2020-11-02 12:50:00,90.16,90.29,90.08,90.26,12163.0,90.16,90.29,90.08,90.26,12163.0
2020-11-02 13:00:00,90.28,90.29,90.07,90.14,9776.0,90.28,90.29,90.07,90.14,9776.0
2020-11-02 13:10:00,90.15,90.17,89.9,89.93,12618.0,90.15,90.17,89.9,89.93,12618.0
2020-11-02 13:20:00,89.95,90.18,89.9,90.01,22861.0,89.95,90.18,89.9,90.01,22861.0
2020-11-02 13:30:00,89.99,90.1,89.93,89.97,8690.0,89.99,90.1,89.93,89.97,8690.0
2020-11-02 13:40:00,90.0,90.11,89.94,90.0,12023.0,90.0,90.11,89.94,90.0,12023.0
2020-11-02 13:50:00,89.97,89.98,89.79,89.92,11216.0,89.97,89.98,89.79,89.92,11216.0
2020-11-02 14:00:00,89.92,90.1,89.9,90.02,10957.0,89.92,90.1,89.9,90.02,10957.0
2020-11-02 14:10:00,90.0,90.06,89.9,89.96,11769.0,90.0,90.06,89.9,89.96,11769.0
2020-11-02 14:20:00,89.94,90.39,89.92,90.34,11602.0,89.94,90.39,89.92,90.34,11602.0
2020-11-02 14:30:00,90.45,90.55,90.4,90.47,9712.0,90.45,90.55,90.4,90.47,9712.0
2020-11-02 14:40:00,90.41,90.64,90.35,90.53,11183.0,90.41,90.64,90.35,90.53,11183.0
2020-11-02 14:50:00,90.48,90.59,90.4,90.59,11170.0,90.48,90.59,90.4,90.59,11170.0
2020-11-02 15:00:00,90.61,90.66,90.53,90.56,11465.0,90.61,90.66,90.53,90.56,11465.0
2020-11-02 15:10:00,90.56,90.88,90.52,90.88,16184.0,90.56,90.88,90.52,90.88,16184.0
2020-11-02 15:20:00,90.87,90.91,90.73,90.77,23070.0,90.87,90.91,90.73,90.77,23070.0
2020-11-02 15:30:00,90.78,90.93,90.63,90.72,25652.0,90.78,90.93,90.63,90.72,25652.0
2020-11-02 15:40:00,90.73,90.88,90.6,90.84,39044.0,90.73,90.88,90.6,90.84,39044.0
2020-11-02 15:50:00,90.85,91.16,90.66,91.11,138486.0,90.85,91.16,90.66,91.11,138486.0
2020-11-03 09:30:00,92.1,92.24,91.75,92.09,42639.0,92.1,92.24,91.75,92.09,42639.0
2020-11-03 09:40:00,92.18,93.04,92.12,93.04,16898.0,92.18,93.04,92.12,93.04,16898.0
2020-11-03 09:50:00,92.95,93.34,92.9,93.25,48136.0,92.95,93.34,92.9,93.25,48136.0
2020-11-03 10:00:00,93.28,93.65,93.26,93.47,17942.0,93.28,93.65,93.26,93.47,17942.0
2020-11-03 10:10:00,93.43,93.74,93.28,93.74,19554.0,93.43,93.74,93.28,93.74,19554.0
2020-11-03 10:20:00,93.83,93.93,93.69,93.87,12529.0,93.83,93.93,93.69,93.87,12529.0
2020-11-03 10:30:00,93.84,94.0,93.55,93.6,28881.0,93.84,94.0,93.55,93.6,28881.0
2020-11-03 10:40:00,93.62,93.78,93.55,93.72,11350.0,93.62,93.78,93.55,93.72,11350.0
2020-11-03 10:50:00,93.73,94.15,93.59,94.15,18846.0,93.73,94.15,93.59,94.15,18846.0
2020-11-03 11:00:00,94.13,94.36,94.08,94.36,19861.0,94.13,94.36,94.08,94.36,19861.0
2020-11-03 11:10:00,94.32,94.48,94.23,94.47,21071.0,94.32,94.48,94.23,94.47,21071.0
2020-11-03 11:20:00,94.5,94.79,94.47,94.79,23568.0,94.5,94.79,94.47,94.79,23568.0
2020-11-03 11:30:00,94.77,94.94,94.61,94.79,28813.0,94.77,94.94,94.61,94.79,28813.0
2020-11-03 11:40:00,94.73,94.74,94.51,94.62,14812.0,94.73,94.74,94.51,94.62,14812.0
2020-11-03 11:50:00,94.62,94.66,94.42,94.42,9021.0,94.62,94.66,94.42,94.42,9021.0
2020-11-03 12:00:00,94.45,94.74,94.44,94.63,29650.0,94.45,94.74,94.44,94.63,29650.0
2020-11-03 12:10:00,94.64,94.82,94.5,94.71,15300.0,94.64,94.82,94.5,94.71,15300.0
2020-11-03 12:20:00,94.75,94.91,94.72,94.9,13739.0,94.75,94.91,94.72,94.9,13739.0
2020-11-03 12:30:00,94.91,94.94,94.67,94.67,11981.0,94.91,94.94,94.67,94.67,11981.0
2020-11-03 12:40:00,94.64,94.71,94.58,94.69,10795.0,94.64,94.71,94.58,94.69,10795.0
2020-11-03 12:50:00,94.7,94.7,94.38,94.42,14660.0,94.7,94.7,94.38,94.42,14660.0
2020-11-03 13:00:00,94.44,94.62,94.42,94.56,11923.0,94.44,94.62,94.42,94.56,11923.0
2020-11-03 13:10:00,94.54,94.65,94.41,94.44,10495.0,94.54,94.65,94.41,94.44,10495.0
2020-11-03 13:20:00,94.45,94.55,94.39,94.5,10571.0,94.45,94.55,94.39,94.5,10571.0
2020-11-03 13:30:00,94.54,94.66,94.38,94.48,16278.0,94.54,94.66,94.38,94.48,16278.0
2020-11-03 13:40:00,94.45,94.54,94.39,94.47,13406.0,94.45,94.54,94.39,94.47,13406.0
2020-11-03 13:50:00,94.49,94.52,94.36,94.47,19163.0,94.49,94.52,94.36,94.47,19163.0
2020-11-03 14:00:00,94.49,94.64,94.45,94.56,19558.0,94.49,94.64,94.45,94.56,19558.0
2020-11-03 14:10:00,94.59,94.7,94.51,94.56,16833.0,94.59,94.7,94.51,94.56,16833.0
2020-11-03 14:20:00,94.56,94.67,94.33,94.43,40227.0,94.56,94.67,94.33,94.43,40227.0
2020-11-03 14:30:00,94.43,94.48,94.26,94.26,62779.0,94.43,94.48,94.26,94.26,62779.0
2020-11-03 14:40:00,94.28,94.3,94.11,94.19,17736.0,94.28,94.3,94.11,94.19,17736.0
2020-11-03 14:50:00,94.23,94.26,94.0,94.05,14650.0,94.23,94.26,94.0,94.05,14650.0
2020-11-03 15:00:00,94.05,94.05,93.79,93.87,31487.0,94.05,94.05,93.79,93.87,31487.0
2020-11-03 15:10:00,93.86,93.96,93.7,93.79,45067.0,93.86,93.96,93.7,93.79,45067.0
2020-11-03 15:20:00,93.79,93.82,93.45,93.56,114491.0,93.79,93.82,93.45,93.56,114491.0
2020-11-03 15:30:00,93.56,93.82,93.53,93.77,99544.0,93.56,93.82,93.53,93.77,99544.0
2020-11-03 15:40:00,93.8,94.12,93.76,94.12,105713.0,93.8,94.12,93.76,94.12,105713.0
2020-11-03 15:50:00,94.08,94.11,93.58,93.58,150442.0,94.08,94.11,93.58,93.58,150442.0
2020-11-04 09:30:00,94.5,94.52,92.85,93.48,54131.0,94.5,94.52,92.85,93.48,54131.0
2020-11-04 09:40:00,93.55,94.68,93.5,94.55,52751.0,93.55,94.68,93.5,94.55,52751.0
2020-11-04 09:50:00,94.54,94.9,94.44,94.88,20158.0,94.54,94.9,94.44,94.88,20158.0
2020-11-04 10:00:00,94.96,95.08,94.83,95.02,33227.0,94.96,95.08,94.83,95.02,33227.0
2020-11-04 10:10:00,95.0,95.33,94.84,95.33,23588.0,95.0,95.33,94.84,95.33,23588.0
2020-11-04 10:20:00,95.28,95.5,94.7,94.7,34248.0,95.28,95.5,94.7,94.7,34248.0
2020-11-04 10:30:00,94.73,94.82,94.44,94.51,24987.0,94.73,94.82,94.44,94.51,24987.0
2020-11-04 10:40:00,94.48,94.9,94.4,94.8,18382.0,94.48,94.9,94.4,94.8,18382.0
2020-11-04 10:50:00,94.81,95.45,94.81,95.14,24205.0,94.81,95.45,94.81,95.14,24205.0
2020-11-04 11:00:00,95.17,95.34,95.07,95.15,16987.0,95.17,95.34,95.07,95.15,16987.0
2020-11-04 11:10:00,95.25,95.5,95.06,95.45,13234.0,95.25,95.5,95.06,95.45,13234.0
2020-11-04 11:20:00,95.47,95.66,95.4,95.61,12714.0,95.47,95.66,95.4,95.61,12714.0
2020-11-04 11:30:00,95.61,95.71,95.39,95.43,23288.0,95.61,95.71,95.39,95.43,23288.0
2020-11-04 11:40:00,95.44,95.44,95.22,95.26,12604.0,95.44,95.44,95.22,95.26,12604.0
2020-11-04 11:50:00,95.28,95.92,95.27,95.84,31878.0,95.28,95.92,95.27,95.84,31878.0
2020-11-04 12:00:00,95.89,96.15,95.87,96.07,15526.0,95.89,96.15,95.87,96.07,15526.0
2020-11-04 12:10:00,96.16,96.35,96.04,96.25,13534.0,96.16,96.35,96.04,96.25,13534.0
2020-11-04 12:20:00,96.3,96.55,96.3,96.51,14282.0,96.3,96.55,96.3,96.51,14282.0
2020-11-04 12:30:00,96.52,96.69,96.42,96.61,18089.0,96.52,96.69,96.42,96.61,18089.0
2020-11-04 12:40:00,96.65,96.78,96.59,96.75,17145.0,96.65,96.78,96.59,96.75,17145.0
2020-11-04 12:50:00,96.76,96.77,96.55,96.7,18290.0,96.76,96.77,96.55,96.7,18290.0
2020-11-04 13:00:00,96.73,96.79,96.39,96.48,19198.0,96.73,96.79,96.39,96.48,19198.0
2020-11-04 13:10:00,96.5,96.64,96.16,96.32,22339.0,96.5,96.64,96.16,96.32,22339.0
2020-11-04 13:20:00,96.35,96.48,96.32,96.33,11590.0,96.35,96.48,96.32,96.33,11590.0
2020-11-04 13:30:00,96.26,96.56,96.17,96.35,16156.0,96.26,96.56,96.17,96.35,16156.0
2020-11-04 13:40:00,96.39,96.45,95.96,96.1,16091.0,96.39,96.45,95.96,96.1,16091.0
2020-11-04 13:50:00,96.09,96.38,96.08,96.28,14791.0,96.09,96.38,96.08,96.28,14791.0
2020-11-04 14:00:00,96.34,96.4,96.11,96.22,10246.0,96.34,96.4,96.11,96.22,10246.0
2020-11-04 14:10:00,96.3,96.35,96.06,96.2,20058.0,96.3,96.35,96.06,96.2,20058.0
2020-11-04 14:20:00,96.17,96.59,96.15,96.33,16881.0,96.17,96.59,96.15,96.33,16881.0
2020-11-04 14:30:00,96.36,96.45,96.22,96.26,11581.0,96.36,96.45,96.22,96.26,11581.0
2020-11-04 14:40:00,96.25,96.25,95.91,95.95,16240.0,96.25,96.25,95.91,95.95,16240.0
2020-11-04 14:50:00,96.0,96.21,95.99,96.11,13893.0,96.0,96.21,95.99,96.11,13893.0
2020-11-04 15:00:00,96.13,96.17,95.72,95.86,16494.0,96.13,96.17,95.72,95.86,16494.0
2020-11-04 15:10:00,95.84,95.9,95.67,95.74,18445.0,95.84,95.9,95.67,95.74,18445.0
2020-11-04 15:20:00,95.67,95.78,95.55,95.58,23355.0,95.67,95.78,95.55,95.58,23355.0
2020-11-04 15:30:00,95.61,95.66,95.45,95.5,85535.0,95.61,95.66,95.45,95.5,85535.0
2020-11-04 15:40:00,95.49,95.69,95.44,95.54,50004.0,95.49,95.69,95.44,95.54,50004.0
2020-11-04 15:50:00,95.51,95.68,95.22,95.24,100108.0,95.51,95.68,95.22,95.24,100108.0
2020-11-05 09:30:00,96.26,96.29,95.79,96.04,24914.0,96.26,96.29,95.79,96.04,24914.0
2020-11-05 09:40:00,96.09,96.34,95.89,96.16,16899.0,96.09,96.34,95.89,96.16,16899.0
2020-11-05 09:50:00,96.2,96.21,95.39,95.51,29973.0,96.2,96.21,95.39,95.51,29973.0
2020-11-05 10:00:00,95.43,95.75,95.35,95.55,22160.0,95.43,95.75,95.35,95.55,22160.0
2020-11-05 10:10:00,95.59,96.0,95.51,95.95,31379.0,95.59,96.0,95.51,95.95,31379.0
2020-11-05 10:20:00,95.96,96.34,95.96,96.0,20334.0,95.96,96.34,95.96,96.0,20334.0
2020-11-05 10:30:00,95.9,96.2,95.79,95.79,17414.0,95.9,96.2,95.79,95.79,17414.0
2020-11-05 10:40:00,95.77,96.06,95.76,96.04,23833.0,95.77,96.06,95.76,96.04,23833.0
2020-11-05 10:50:00,96.01,96.03,95.77,95.84,22138.0,96.01,96.03,95.77,95.84,22138.0
2020-11-05 11:00:00,95.86,95.97,95.77,95.88,11036.0,95.86,95.97,95.77,95.88,11036.0
2020-11-05 11:10:00,95.82,96.01,95.67,95.78,26593.0,95.82,96.01,95.67,95.78,26593.0
2020-11-05 11:20:00,95.77,95.9,95.64,95.67,8773.0,95.77,95.9,95.64,95.67,8773.0
2020-11-05 11:30:00,95.68,95.86,95.57,95.63,9941.0,95.68,95.86,95.57,95.63,9941.0
2020-11-05 11:40:00,95.63,95.7,95.57,95.57,9827.0,95.63,95.7,95.57,95.57,9827.0
2020-11-05 11:50:00,95.55,95.55,94.98,95.03,19181.0,95.55,95.55,94.98,95.03,19181.0
2020-11-05 12:00:00,94.98,95.17,94.83,94.97,30460.0,94.98,95.17,94.83,94.97,30460.0
2020-11-05 12:10:00,95.0,95.03,94.26,94.38,24547.0,95.0,95.03,94.26,94.38,24547.0
2020-11-05 12:20:00,94.37,94.37,93.95,94.01,18206.0,94.37,94.37,93.95,94.01,18206.0
2020-11-05 12:30:00,94.06,94.32,94.03,94.25,24731.0,94.06,94.32,94.03,94.25,24731.0
2020-11-05 12:40:00,94.22,94.31,94.12,94.16,20612.0,94.22,94.31,94.12,94.16,20612.0
2020-11-05 12:50:00,94.14,94.34,94.11,94.31,13252.0,94.14,94.34,94.11,94.31,13252.0
2020-11-05 13:00:00,94.32,94.44,94.22,94.38,17802.0,94.32,94.44,94.22,94.38,17802.0
2020-11-05 13:10:00,94.38,94.42,94.17,94.2,25126.0,94.38,94.42,94.17,94.2,25126.0
2020-11-05 13:20:00,94.19,94.32,94.13,94.32,14017.0,94.19,94.32,94.13,94.32,14017.0
2020-11-05 13:30:00,94.34,94.54,94.27,94.54,16565.0,94.34,94.54,94.27,94.54,16565.0
2020-11-05 13:40:00,94.55,94.75,94.54,94.67,16404.0,94.55,94.75,94.54,94.67,16404.0
2020-11-05 13:50:00,94.63,94.72,94.56,94.66,9247.0,94.63,94.72,94.56,94.66,9247.0
2020-11-05 14:00:00,94.68,94.81,94.64,94.68,14589.0,94.68,94.81,94.64,94.68,14589.0
2020-11-05 14:10:00,94.69,94.78,94.64,94.73,10097.0,94.69,94.78,94.64,94.73,10097.0
2020-11-05 14:20:00,94.69,94.82,94.67,94.69,8896.0,94.69,94.82,94.67,94.69,8896.0
2020-11-05 14:30:00,94.69,94.8,94.57,94.68,23932.0,94.69,94.8,94.57,94.68,23932.0
2020-11-05 14:40:00,94.66,94.8,94.56,94.56,18442.0,94.66,94.8,94.56,94.56,18442.0
2020-11-05 14:50:00,94.55,94.72,94.51,94.72,15293.0,94.55,94.72,94.51,94.72,15293.0
2020-11-05 15:00:00,94.7,94.78,94.6,94.6,15712.0,94.7,94.78,94.6,94.6,15712.0
2020-11-05 15:10:00,94.62,94.67,94.49,94.61,24010.0,94.62,94.67,94.49,94.61,24010.0
2020-11-05 15:20:00,94.59,94.78,94.59,94.71,12008.0,94.59,94.78,94.59,94.71,12008.0
2020-11-05 15:30:00,94.72,94.85,94.65,94.79,26998.0,94.72,94.85,94.65,94.79,26998.0
2020-11-05 15:40:00,94.79,94.88,94.74,94.85,28680.0,94.79,94.88,94.74,94.85,28680.0
2020-11-05 15:50:00,94.88,95.22,94.85,95.01,93602.0,94.88,95.22,94.85,95.01,93602.0
2020-11-06 09:30:00,95.3,95.74,94.84,94.87,28696.0,95.3,95.74,94.84,94.87,28696.0
2020-11-06 09:40:00,94.83,95.34,94.74,94.93,12953.0,94.83,95.34,94.74,94.93,12953.0
2020-11-06 09:50:00,94.94,95.5,94.93,95.48,8255.0,94.94,95.5,94.93,95.48,8255.0
2020-11-06 10:00:00,95.56,95.66,95.2,95.62,10333.0,95.56,95.66,95.2,95.62,10333.0
2020-11-06 10:10:00,95.62,95.99,95.58,95.81,17816.0,95.62,95.99,95.58,95.81,17816.0
2020-11-06 10:20:00,95.87,95.91,95.58,95.72,10814.0,95.87,95.91,95.58,95.72,10814.0
2020-11-06 10:30:00,95.71,95.83,95.5,95.64,10050.0,95.71,95.83,95.5,95.64,10050.0
2020-11-06 10:40:00,95.59,95.74,95.56,95.58,15920.0,95.59,95.74,95.56,95.58,15920.0
2020-11-06 10:50:00,95.56,95.57,94.3,94.82,56096.0,95.56,95.57,94.3,94.82,56096.0
2020-11-06 11:00:00,94.89,95.24,94.74,95.09,21355.0,94.89,95.24,94.74,95.09,21355.0
2020-11-06 11:10:00,95.05,95.1,93.59,94.6,134626.0,95.05,95.1,93.59,94.6,134626.0
2020-11-06 11:20:00,94.59,95.03,94.39,94.84,22538.0,94.59,95.03,94.39,94.84,22538.0
2020-11-06 11:30:00,94.88,95.12,94.79,94.83,17906.0,94.88,95.12,94.79,94.83,17906.0
2020-11-06 11:40:00,94.86,95.27,94.84,95.13,7307.0,94.86,95.27,94.84,95.13,7307.0
2020-11-06 11:50:00,95.09,95.39,95.01,95.28,9619.0,95.09,95.39,95.01,95.28,9619.0
2020-11-06 12:00:00,95.22,95.31,95.07,95.09,6022.0,95.22,95.31,95.07,95.09,6022.0
2020-11-06 12:10:00,95.1,95.17,94.9,94.92,6426.0,95.1,95.17,94.9,94.92,6426.0
2020-11-06 12:20:00,94.91,94.94,94.7,94.7,5424.0,94.91,94.94,94.7,94.7,5424.0
2020-11-06 12:30:00,94.71,94.82,94.6,94.72,8755.0,94.71,94.82,94.6,94.72,8755.0
2020-11-06 12:40:00,94.74,94.77,94.59,94.73,6214.0,94.74,94.77,94.59,94.73,6214.0
2020-11-06 12:50:00,94.72,94.83,94.68,94.75,5216.0,94.72,94.83,94.68,94.75,5216.0
2020-11-06 13:00:00,94.75,94.76,94.64,94.67,4750.0,94.75,94.76,94.64,94.67,4750.0
2020-11-06 13:10:00,94.69,94.87,94.68,94.87,10341.0,94.69,94.87,94.68,94.87,10341.0
2020-11-06 13:20:00,94.89,94.95,94.79,94.87,15172.0,94.89,94.95,94.79,94.87,15172.0
2020-11-06 13:30:00,94.85,94.92,94.78,94.81,7582.0,94.85,94.92,94.78,94.81,7582.0
2020-11-06 13:40:00,94.84,94.92,94.7,94.74,9335.0,94.84,94.92,94.7,94.74,9335.0
2020-11-06 13:50:00,94.73,94.88,94.73,94.85,10198.0,94.73,94.88,94.73,94.85,10198.0
2020-11-06 14:00:00,94.88,95.08,94.71,94.97,25095.0,94.88,95.08,94.71,94.97,25095.0
2020-11-06 14:10:00,94.95,95.14,94.94,95.08,14554.0,94.95,95.14,94.94,95.08,14554.0
2020-11-06 14:20:00,95.08,95.18,94.97,95.16,12975.0,95.08,95.18,94.97,95.16,12975.0
2020-11-06 14:30:00,95.16,95.31,95.14,95.25,16357.0,95.16,95.31,95.14,95.25,16357.0
2020-11-06 14:40:00,95.27,95.27,95.06,95.13,16595.0,95.27,95.27,95.06,95.13,16595.0
2020-11-06 14:50:00,95.11,95.35,95.08,95.34,19741.0,95.11,95.35,95.08,95.34,19741.0
2020-11-06 15:00:00,95.32,95.48,95.22,95.48,33535.0,95.32,95.48,95.22,95.48,33535.0
2020-11-06 15:10:00,95.45,95.52,95.38,95.39,25767.0,95.45,95.52,95.38,95.39,25767.0
2020-11-06 15:20:00,95.39,95.58,95.26,95.51,31187.0,95.39,95.58,95.26,95.51,31187.0
2020-11-06 15:30:00,95.49,95.56,95.46,95.54,39697.0,95.49,95.56,95.46,95.54,39697.0
2020-11-06 15:40:00,95.55,95.75,95.43,95.72,53062.0,95.55,95.75,95.43,95.72,53062.0
2020-11-06 15:50:00,95.73,95.76,95.44,95.53,130432.0,95.73,95.76,95.44,95.53,130432.0
2020-11-09 09:30:00,97.96,100.72,97.82,100.33,120420.0,97.96,100.72,97.82,100.33,120420.0
2020-11-09 09:40:00,100.4,101.25,99.76,99.77,109686.0,100.4,101.25,99.76,99.77,109686.0
2020-11-09 09:50:00,99.92,100.46,98.87,98.99,82320.0,99.92,100.46,98.87,98.99,82320.0
2020-11-09 10:00:00,99.08,99.64,98.54,98.59,44967.0,99.08,99.64,98.54,98.59,44967.0
2020-11-09 10:10:00,98.61,98.61,97.65,97.84,32819.0,98.61,98.61,97.65,97.84,32819.0
2020-11-09 10:20:00,97.84,97.85,97.12,97.13,32376.0,97.84,97.85,97.12,97.13,32376.0
2020-11-09 10:30:00,97.16,97.42,96.93,97.42,30646.0,97.16,97.42,96.93,97.42,30646.0
2020-11-09 10:40:00,97.41,97.74,97.27,97.38,27756.0,97.41,97.74,97.27,97.38,27756.0
2020-11-09 10:50:00,97.37,97.38,96.81,97.37,44431.0,97.37,97.38,96.81,97.37,44431.0
2020-11-09 11:00:00,97.42,97.92,97.17,97.9,34759.0,97.42,97.92,97.17,97.9,34759.0
2020-11-09 11:10:00,97.88,98.04,97.1,97.2,47397.0,97.88,98.04,97.1,97.2,47397.0
2020-11-09 11:20:00,97.26,97.55,97.23,97.52,24070.0,97.26,97.55,97.23,97.52,24070.0
2020-11-09 11:30:00,97.54,97.78,97.48,97.52,19240.0,97.54,97.78,97.48,97.52,19240.0
2020-11-09 11:40:00,97.52,97.6,96.94,96.95,14950.0,97.52,97.6,96.94,96.95,14950.0
2020-11-09 11:50:00,96.93,97.5,96.75,97.23,29595.0,96.93,97.5,96.75,97.23,29595.0
2020-11-09 12:00:00,97.26,97.55,97.17,97.43,20698.0,97.26,97.55,97.17,97.43,20698.0
2020-11-09 12:10:00,97.28,97.28,96.89,97.12,12658.0,97.28,97.28,96.89,97.12,12658.0
2020-11-09 12:20:00,97.07,97.3,96.85,97.29,42291.0,97.07,97.3,96.85,97.29,42291.0
2020-11-09 12:30:00,97.29,97.41,97.08,97.31,14931.0,97.29,97.41,97.08,97.31,14931.0
2020-11-09 12:40:00,97.31,97.39,97.06,97.14,12635.0,97.31,97.39,97.06,97.14,12635.0
2020-11-09 12:50:00,97.17,97.3,97.02,97.27,12300.0,97.17,97.3,97.02,97.27,12300.0
2020-11-09 13:00:00,97.3,97.5,97.21,97.5,13079.0,97.3,97.5,97.21,97.5,13079.0
2020-11-09 13:10:00,97.49,97.64,97.48,97.62,10719.0,97.49,97.64,97.48,97.62,10719.0
2020-11-09 13:20:00,97.57,97.64,97.28,97.31,16407.0,97.57,97.64,97.28,97.31,16407.0
2020-11-09 13:30:00,97.31,97.37,97.16,97.32,19686.0,97.31,97.37,97.16,97.32,19686.0
2020-11-09 13:40:00,97.33,97.58,97.2,97.58,21934.0,97.33,97.58,97.2,97.58,21934.0
2020-11-09 13:50:00,97.55,97.76,97.55,97.74,18592.0,97.55,97.76,97.55,97.74,18592.0
2020-11-09 14:00:00,97.78,97.8,97.5,97.7,25064.0,97.78,97.8,97.5,97.7,25064.0
2020-11-09 14:10:00,97.65,97.74,97.54,97.56,27223.0,97.65,97.74,97.54,97.56,27223.0
2020-11-09 14:20:00,97.58,97.67,97.42,97.64,19884.0,97.58,97.67,97.42,97.64,19884.0
2020-11-09 14:30:00,97.61,97.78,97.37,97.74,16311.0,97.61,97.78,97.37,97.74,16311.0
2020-11-09 14:40:00,97.7,97.74,97.43,97.54,17579.0,97.7,97.74,97.43,97.54,17579.0
2020-11-09 14:50:00,97.53,97.53,97.37,97.37,14524.0,97.53,97.53,97.37,97.37,14524.0
2020-11-09 15:00:00,97.4,97.57,97.29,97.34,23435.0,97.4,97.57,97.29,97.34,23435.0
2020-11-09 15:10:00,97.34,97.43,97.19,97.2,31529.0,97.34,97.43,97.19,97.2,31529.0
2020-11-09 15:20:00,97.18,97.18,96.81,96.85,29611.0,97.18,97.18,96.81,96.85,29611.0
2020-11-09 15:30:00,96.86,97.16,96.86,97.12,36692.0,96.86,97.16,96.86,97.12,36692.0
2020-11-09 15:40:00,97.1,97.15,96.59,96.84,82305.0,97.1,97.15,96.59,96.84,82305.0
2020-11-09 15:50:00,96.83,96.83,95.86,95.96,205705.0,96.83,96.83,95.86,95.96,205705.0
2020-11-10 09:30:00,94.74,95.5,94.52,94.99,59774.0,94.74,95.5,94.52,94.99,59774.0
2020-11-10 09:40:00,95.06,95.84,94.82,95.46,27922.0,95.06,95.84,94.82,95.46,27922.0
2020-11-10 09:50:00,95.46,95.52,95.07,95.2,40034.0,95.46,95.52,95.07,95.2,40034.0
2020-11-10 10:00:00,95.26,95.95,95.15,95.55,36774.0,95.26,95.95,95.15,95.55,36774.0
2020-11-10 10:10:00,95.53,95.95,95.45,95.7,19284.0,95.53,95.95,95.45,95.7,19284.0
2020-11-10 10:20:00,95.7,95.82,95.47,95.82,25426.0,95.7,95.82,95.47,95.82,25426.0
2020-11-10 10:30:00,95.78,96.07,95.55,95.62,61020.0,95.78,96.07,95.55,95.62,61020.0
2020-11-10 10:40:00,95.64,95.77,95.59,95.67,33896.0,95.64,95.77,95.59,95.67,33896.0
2020-11-10 10:50:00,95.67,95.73,95.17,95.24,30289.0,95.67,95.73,95.17,95.24,30289.0
2020-11-10 11:00:00,95.2,95.4,95.09,95.09,10790.0,95.2,95.4,95.09,95.09,10790.0
2020-11-10 11:10:00,95.09,95.17,94.89,95.12,18015.0,95.09,95.17,94.89,95.12,18015.0
2020-11-10 11:20:00,95.12,95.15,94.87,94.93,16832.0,95.12,95.15,94.87,94.93,16832.0
2020-11-10 11:30:00,94.85,95.02,94.66,94.82,18030.0,94.85,95.02,94.66,94.82,18030.0
2020-11-10 11:40:00,94.82,95.06,94.8,94.98,38831.0,94.82,95.06,94.8,94.98,38831.0
2020-11-10 11:50:00,94.97,95.08,94.79,94.96,20982.0,94.97,95.08,94.79,94.96,20982.0
2020-11-10 12:00:00,94.97,95.04,94.92,94.96,21811.0,94.97,95.04,94.92,94.96,21811.0
2020-11-10 12:10:00,95.03,95.07,94.92,95.04,35536.0,95.03,95.07,94.92,95.04,35536.0
2020-11-10 12:20:00,95.01,95.07,94.89,94.93,25543.0,95.01,95.07,94.89,94.93,25543.0
2020-11-10 12:30:00,94.94,94.97,94.73,94.88,15003.0,94.94,94.97,94.73,94.88,15003.0
2020-11-10 12:40:00,94.89,95.06,94.74,95.0,11557.0,94.89,95.06,94.74,95.0,11557.0
2020-11-10 12:50:00,95.01,95.05,94.85,95.0,18479.0,95.01,95.05,94.85,95.0,18479.0
2020-11-10 13:00:00,95.03,95.06,94.94,94.96,15468.0,95.03,95.06,94.94,94.96,15468.0
2020-11-10 13:10:00,94.96,95.0,94.5,94.54,14272.0,94.96,95.0,94.5,94.54,14272.0
2020-11-10 13:20:00,94.49,94.55,94.32,94.39,12497.0,94.49,94.55,94.32,94.39,12497.0
2020-11-10 13:30:00,94.37,94.44,94.12,94.42,19753.0,94.37,94.44,94.12,94.42,19753.0
2020-11-10 13:40:00,94.45,94.58,94.29,94.3,11561.0,94.45,94.58,94.29,94.3,11561.0
2020-11-10 13:50:00,94.29,94.47,94.29,94.34,21139.0,94.29,94.47,94.29,94.34,21139.0
2020-11-10 14:00:00,94.36,94.61,94.35,94.61,31390.0,94.36,94.61,94.35,94.61,31390.0
2020-11-10 14:10:00,94.58,94.6,94.01,94.07,41159.0,94.58,94.6,94.01,94.07,41159.0
2020-11-10 14:20:00,94.1,94.28,93.92,93.98,37928.0,94.1,94.28,93.92,93.98,37928.0
2020-11-10 14:30:00,93.96,94.4,93.94,94.35,23415.0,93.96,94.4,93.94,94.35,23415.0
2020-11-10 14:40:00,94.38,94.52,94.15,94.15,27310.0,94.38,94.52,94.15,94.15,27310.0
2020-11-10 14:50:00,94.19,94.41,94.12,94.37,20790.0,94.19,94.41,94.12,94.37,20790.0
2020-11-10 15:00:00,94.35,94.35,94.1,94.26,38469.0,94.35,94.35,94.1,94.26,38469.0
2020-11-10 15:10:00,94.25,94.34,94.07,94.29,23146.0,94.25,94.34,94.07,94.29,23146.0
2020-11-10 15:20:00,94.3,94.62,94.27,94.61,32173.0,94.3,94.62,94.27,94.61,32173.0
2020-11-10 15:30:00,94.6,94.8,94.45,94.68,48659.0,94.6,94.8,94.45,94.68,48659.0
2020-11-10 15:40:00,94.71,95.19,94.71,95.13,57784.0,94.71,95.19,94.71,95.13,57784.0
2020-11-10 15:50:00,95.15,95.27,94.8,94.92,132950.0,95.15,95.27,94.8,94.92,132950.0
2020-11-11 09:30:00,95.99,96.0,95.28,95.86,29110.0,95.99,96.0,95.28,95.86,29110.0
2020-11-11 09:40:00,95.88,96.13,95.61,96.02,21959.0,95.88,96.13,95.61,96.02,21959.0
2020-11-11 09:50:00,96.06,96.06,95.24,95.34,11805.0,96.06,96.06,95.24,95.34,11805.0
2020-11-11 10:00:00,95.34,95.55,95.34,95.51,12845.0,95.34,95.55,95.34,95.51,12845.0
2020-11-11 10:10:00,95.57,95.7,95.22,95.3,23830.0,95.57,95.7,95.22,95.3,23830.0
2020-11-11 10:20:00,95.25,95.36,94.9,94.9,11899.0,95.25,95.36,94.9,94.9,11899.0
2020-11-11 10:30:00,95.02,95.32,94.91,95.17,16332.0,95.02,95.32,94.91,95.17,16332.0
2020-11-11 10:40:00,95.2,95.3,95.09,95.23,12514.0,95.2,95.3,95.09,95.23,12514.0
2020-11-11 10:50:00,95.2,95.52,95.17,95.38,27430.0,95.2,95.52,95.17,95.38,27430.0
2020-11-11 11:00:00,95.36,95.49,95.0,95.0,21278.0,95.36,95.49,95.0,95.0,21278.0
2020-11-11 11:10:00,95.03,95.38,95.0,95.31,18823.0,95.03,95.38,95.0,95.31,18823.0
2020-11-11 11:20:00,95.27,95.31,95.1,95.15,15921.0,95.27,95.31,95.1,95.15,15921.0
2020-11-11 11:30:00,95.15,95.37,95.11,95.29,16649.0,95.15,95.37,95.11,95.29,16649.0
2020-11-11 11:40:00,95.28,95.5,95.25,95.49,16901.0,95.28,95.5,95.25,95.49,16901.0
2020-11-11 11:50:00,95.45,95.56,95.37,95.47,13546.0,95.45,95.56,95.37,95.47,13546.0
2020-11-11 12:00:00,95.45,95.63,95.42,95.63,20682.0,95.45,95.63,95.42,95.63,20682.0
2020-11-11 12:10:00,95.64,95.75,95.58,95.7,13496.0,95.64,95.75,95.58,95.7,13496.0
2020-11-11 12:20:00,95.68,95.8,95.62,95.77,13010.0,95.68,95.8,95.62,95.77,13010.0
2020-11-11 12:30:00,95.75,95.77,95.68,95.72,9024.0,95.75,95.77,95.68,95.72,9024.0
2020-11-11 12:40:00,95.73,95.84,95.72,95.82,18061.0,95.73,95.84,95.72,95.82,18061.0
2020-11-11 12:50:00,95.81,95.81,95.59,95.65,13312.0,95.81,95.81,95.59,95.65,13312.0
2020-11-11 13:00:00,95.65,95.77,95.58,95.77,15207.0,95.65,95.77,95.58,95.77,15207.0
2020-11-11 13:10:00,95.78,95.9,95.71,95.86,15908.0,95.78,95.9,95.71,95.86,15908.0
2020-11-11 13:20:00,95.86,95.93,95.83,95.84,14182.0,95.86,95.93,95.83,95.84,14182.0
2020-11-11 13:30:00,95.84,95.86,95.57,95.65,11749.0,95.84,95.86,95.57,95.65,11749.0
2020-11-11 13:40:00,95.62,95.73,95.6,95.65,13209.0,95.62,95.73,95.6,95.65,13209.0
2020-11-11 13:50:00,95.64,95.65,95.34,95.36,15302.0,95.64,95.65,95.34,95.36,15302.0
2020-11-11 14:00:00,95.36,95.52,95.33,95.43,17509.0,95.36,95.52,95.33,95.43,17509.0
2020-11-11 14:10:00,95.43,95.43,95.0,95.02,17490.0,95.43,95.43,95.0,95.02,17490.0
2020-11-11 14:20:00,94.99,95.04,94.58,94.68,16027.0,94.99,95.04,94.58,94.68,16027.0
2020-11-11 14:30:00,94.7,94.74,94.54,94.57,31076.0,94.7,94.74,94.54,94.57,31076.0
2020-11-11 14:40:00,94.6,94.75,94.47,94.53,28355.0,94.6,94.75,94.47,94.53,28355.0
2020-11-11 14:50:00,94.54,94.68,94.47,94.59,21613.0,94.54,94.68,94.47,94.59,21613.0
2020-11-11 15:00:00,94.56,94.68,94.54,94.61,26243.0,94.56,94.68,94.54,94.61,26243.0
2020-11-11 15:10:00,94.61,94.61,94.32,94.32,22552.0,94.61,94.61,94.32,94.32,22552.0
2020-11-11 15:20:00,94.33,94.38,94.15,94.22,37243.0,94.33,94.38,94.15,94.22,37243.0
2020-11-11 15:30:00,94.2,94.34,94.18,94.26,46142.0,94.2,94.34,94.18,94.26,46142.0
2020-11-11 15:40:00,94.26,94.36,94.19,94.25,63295.0,94.26,94.36,94.19,94.25,63295.0
2020-11-11 15:50:00,94.26,94.39,94.2,94.29,169657.0,94.26,94.39,94.2,94.29,169657.0
2020-11-12 09:30:00,94.85,94.86,93.59,93.85,45388.0,94.85,94.86,93.59,93.85,45388.0
2020-11-12 09:40:00,93.81,93.88,92.98,92.99,53443.0,93.81,93.88,92.98,92.99,53443.0
2020-11-12 09:50:00,93.11,93.45,92.7,93.06,34608.0,93.11,93.45,92.7,93.06,34608.0
2020-11-12 10:00:00,93.01,93.48,92.99,93.48,52665.0,93.01,93.48,92.99,93.48,52665.0
2020-11-12 10:10:00,93.47,93.5,93.23,93.39,47216.0,93.47,93.5,93.23,93.39,47216.0
2020-11-12 10:20:00,93.39,93.52,93.3,93.37,21382.0,93.39,93.52,93.3,93.37,21382.0
2020-11-12 10:30:00,93.39,93.66,93.32,93.62,18405.0,93.39,93.66,93.32,93.62,18405.0
2020-11-12 10:40:00,93.65,93.98,93.65,93.94,17506.0,93.65,93.98,93.65,93.94,17506.0
2020-11-12 10:50:00,93.95,93.96,93.56,93.58,39631.0,93.95,93.96,93.56,93.58,39631.0
2020-11-12 11:00:00,93.58,93.78,93.44,93.76,28542.0,93.58,93.78,93.44,93.76,28542.0
2020-11-12 11:10:00,93.74,93.85,93.6,93.62,12090.0,93.74,93.85,93.6,93.62,12090.0
2020-11-12 11:20:00,93.62,93.74,93.55,93.61,17378.0,93.62,93.74,93.55,93.61,17378.0
2020-11-12 11:30:00,93.62,93.68,93.57,93.59,11619.0,93.62,93.68,93.57,93.59,11619.0
2020-11-12 11:40:00,93.59,93.65,93.5,93.52,14998.0,93.59,93.65,93.5,93.52,14998.0
2020-11-12 11:50:00,93.54,93.62,93.43,93.45,10952.0,93.54,93.62,93.43,93.45,10952.0
2020-11-12 12:00:00,93.46,93.51,93.35,93.4,14277.0,93.46,93.51,93.35,93.4,14277.0
2020-11-12 12:10:00,93.4,93.43,93.28,93.43,13775.0,93.4,93.43,93.28,93.43,13775.0
2020-11-12 12:20:00,93.42,93.49,93.16,93.16,14321.0,93.42,93.49,93.16,93.16,14321.0
2020-11-12 12:30:00,93.16,93.21,93.06,93.15,16019.0,93.16,93.21,93.06,93.15,16019.0
2020-11-12 12:40:00,93.08,93.12,92.81,92.81,17087.0,93.08,93.12,92.81,92.81,17087.0
2020-11-12 12:50:00,92.82,92.98,92.77,92.91,16879.0,92.82,92.98,92.77,92.91,16879.0
2020-11-12 13:00:00,92.89,92.9,92.69,92.7,31545.0,92.89,92.9,92.69,92.7,31545.0
2020-11-12 13:10:00,92.71,92.83,92.59,92.7,26100.0,92.71,92.83,92.59,92.7,26100.0
2020-11-12 13:20:00,92.71,92.92,92.65,92.74,17766.0,92.71,92.92,92.65,92.74,17766.0
2020-11-12 13:30:00,92.74,93.14,92.73,93.09,21240.0,92.74,93.14,92.73,93.09,21240.0
2020-11-12 13:40:00,93.08,93.22,93.04,93.15,14869.0,93.08,93.22,93.04,93.15,14869.0
2020-11-12 13:50:00,93.13,93.75,93.12,93.75,26957.0,93.13,93.75,93.12,93.75,26957.0
2020-11-12 14:00:00,93.71,94.02,93.64,93.65,77016.0,93.71,94.02,93.64,93.65,77016.0
2020-11-12 14:10:00,93.65,93.74,93.54,93.54,23985.0,93.65,93.74,93.54,93.54,23985.0
2020-11-12 14:20:00,93.53,93.6,93.42,93.53,31419.0,93.53,93.6,93.42,93.53,31419.0
2020-11-12 14:30:00,93.49,93.64,93.29,93.31,34092.0,93.49,93.64,93.29,93.31,34092.0
2020-11-12 14:40:00,93.34,93.34,93.19,93.28,32271.0,93.34,93.34,93.19,93.28,32271.0
2020-11-12 14:50:00,93.25,93.37,93.16,93.16,35545.0,93.25,93.37,93.16,93.16,35545.0
2020-11-12 15:00:00,93.14,93.25,92.86,93.16,40979.0,93.14,93.25,92.86,93.16,40979.0
2020-11-12 15:10:00,93.16,93.26,93.03,93.16,34890.0,93.16,93.26,93.03,93.16,34890.0
2020-11-12 15:20:00,93.14,93.28,93.06,93.13,41269.0,93.14,93.28,93.06,93.13,41269.0
2020-11-12 15:30:00,93.13,93.18,92.96,93.08,51283.0,93.13,93.18,92.96,93.08,51283.0
2020-11-12 15:40:00,93.08,93.1,92.73,92.79,67611.0,93.08,93.1,92.73,92.79,67611.0
2020-11-12 15:50:00,92.83,93.24,92.81,93.18,136378.0,92.83,93.24,92.81,93.18,136378.0
2020-11-13 09:30:00,93.46,94.11,93.42,93.79,24669.0,93.46,94.11,93.42,93.79,24669.0
2020-11-13 09:40:00,93.8,94.06,93.69,93.79,24103.0,93.8,94.06,93.69,93.79,24103.0
2020-11-13 09:50:00,93.84,94.04,93.75,93.99,17905.0,93.84,94.04,93.75,93.99,17905.0
2020-11-13 10:00:00,94.01,94.28,93.95,94.05,22075.0,94.01,94.28,93.95,94.05,22075.0
2020-11-13 10:10:00,94.0,94.32,94.0,94.31,18170.0,94.0,94.32,94.0,94.31,18170.0
2020-11-13 10:20:00,94.27,94.38,93.94,94.38,19224.0,94.27,94.38,93.94,94.38,19224.0
2020-11-13 10:30:00,94.38,94.52,94.24,94.24,14188.0,94.38,94.52,94.24,94.24,14188.0
2020-11-13 10:40:00,94.23,94.3,94.13,94.15,12285.0,94.23,94.3,94.13,94.15,12285.0
2020-11-13 10:50:00,94.16,94.2,93.77,93.98,24711.0,94.16,94.2,93.77,93.98,24711.0
2020-11-13 11:00:00,93.97,94.01,93.82,93.86,11329.0,93.97,94.01,93.82,93.86,11329.0
2020-11-13 11:10:00,93.82,93.88,93.57,93.7,29805.0,93.82,93.88,93.57,93.7,29805.0
2020-11-13 11:20:00,93.65,93.79,93.45,93.45,11900.0,93.65,93.79,93.45,93.45,11900.0
2020-11-13 11:30:00,93.46,93.55,93.39,93.52,23042.0,93.46,93.55,93.39,93.52,23042.0
2020-11-13 11:40:00,93.52,93.75,93.52,93.7,11356.0,93.52,93.75,93.52,93.7,11356.0
2020-11-13 11:50:00,93.72,93.94,93.71,93.93,8529.0,93.72,93.94,93.71,93.93,8529.0
2020-11-13 12:00:00,93.9,94.07,93.89,94.07,10618.0,93.9,94.07,93.89,94.07,10618.0
2020-11-13 12:10:00,94.08,94.16,93.97,93.97,9334.0,94.08,94.16,93.97,93.97,9334.0
2020-11-13 12:20:00,93.99,94.0,93.83,93.91,9029.0,93.99,94.0,93.83,93.91,9029.0
2020-11-13 12:30:00,93.94,94.02,93.87,93.94,13149.0,93.94,94.02,93.87,93.94,13149.0
2020-11-13 12:40:00,93.96,94.07,93.89,93.93,8326.0,93.96,94.07,93.89,93.93,8326.0
2020-11-13 12:50:00,93.95,94.06,93.89,93.9,20900.0,93.95,94.06,93.89,93.9,20900.0
2020-11-13 13:00:00,93.93,93.96,93.75,93.84,9444.0,93.93,93.96,93.75,93.84,9444.0
2020-11-13 13:10:00,93.87,93.9,93.69,93.9,17179.0,93.87,93.9,93.69,93.9,17179.0
2020-11-13 13:20:00,93.92,94.1,93.8,94.06,16533.0,93.92,94.1,93.8,94.06,16533.0
2020-11-13 13:30:00,94.05,94.14,93.88,94.02,20695.0,94.05,94.14,93.88,94.02,20695.0
2020-11-13 13:40:00,94.03,94.23,94.02,94.16,15955.0,94.03,94.23,94.02,94.16,15955.0
2020-11-13 13:50:00,94.18,94.18,94.0,94.07,12830.0,94.18,94.18,94.0,94.07,12830.0
2020-11-13 14:00:00,94.04,94.17,94.04,94.12,17207.0,94.04,94.17,94.04,94.12,17207.0
2020-11-13 14:10:00,94.12,94.19,93.99,94.07,19179.0,94.12,94.19,93.99,94.07,19179.0
2020-11-13 14:20:00,94.12,94.37,94.12,94.34,15413.0,94.12,94.37,94.12,94.34,15413.0
2020-11-13 14:30:00,94.37,94.57,94.34,94.54,22527.0,94.37,94.57,94.34,94.54,22527.0
2020-11-13 14:40:00,94.53,94.58,94.38,94.41,17268.0,94.53,94.58,94.38,94.41,17268.0
2020-11-13 14:50:00,94.4,94.52,94.34,94.43,21045.0,94.4,94.52,94.34,94.43,21045.0
2020-11-13 15:00:00,94.41,94.41,94.21,94.26,14848.0,94.41,94.41,94.21,94.26,14848.0
2020-11-13 15:10:00,94.22,94.52,94.17,94.43,23559.0,94.22,94.52,94.17,94.43,23559.0
2020-11-13 15:20:00,94.44,94.47,94.3,94.47,20682.0,94.44,94.47,94.3,94.47,20682.0
2020-11-13 15:30:00,94.46,94.71,94.44,94.68,33941.0,94.46,94.71,94.44,94.68,33941.0
2020-11-13 15:40:00,94.68,94.96,94.67,94.94,47716.0,94.68,94.96,94.67,94.94,47716.0
2020-11-13 15:50:00,94.92,95.05,94.8,94.95,134731.0,94.92,95.05,94.8,94.95,134731.0
2020-11-16 09:30:00,95.81,95.98,95.4,95.45,25933.0,95.81,95.98,95.4,95.45,25933.0
2020-11-16 09:40:00,95.39,95.58,95.28,95.39,19717.0,95.39,95.58,95.28,95.39,19717.0
2020-11-16 09:50:00,95.35,95.6,95.03,95.55,18987.0,95.35,95.6,95.03,95.55,18987.0
2020-11-16 10:00:00,95.53,95.63,95.28,95.45,24845.0,95.53,95.63,95.28,95.45,24845.0
2020-11-16 10:10:00,95.41,95.41,95.2,95.35,9539.0,95.41,95.41,95.2,95.35,9539.0
2020-11-16 10:20:00,95.24,95.44,95.23,95.44,9478.0,95.24,95.44,95.23,95.44,9478.0
2020-11-16 10:30:00,95.37,95.7,95.3,95.69,12266.0,95.37,95.7,95.3,95.69,12266.0
2020-11-16 10:40:00,95.69,95.8,95.41,95.51,12839.0,95.69,95.8,95.41,95.51,12839.0
2020-11-16 10:50:00,95.5,95.53,95.29,95.43,16842.0,95.5,95.53,95.29,95.43,16842.0
2020-11-16 11:00:00,95.4,95.71,95.39,95.59,17582.0,95.4,95.71,95.39,95.59,17582.0
2020-11-16 11:10:00,95.63,95.84,95.63,95.76,17011.0,95.63,95.84,95.63,95.76,17011.0
2020-11-16 11:20:00,95.79,95.79,95.47,95.47,11442.0,95.79,95.79,95.47,95.47,11442.0
2020-11-16 11:30:00,95.45,95.79,95.45,95.63,24447.0,95.45,95.79,95.45,95.63,24447.0
2020-11-16 11:40:00,95.64,95.74,95.58,95.63,14739.0,95.64,95.74,95.58,95.63,14739.0
2020-11-16 11:50:00,95.61,95.61,95.46,95.51,26244.0,95.61,95.61,95.46,95.51,26244.0
2020-11-16 12:00:00,95.51,95.75,95.48,95.75,24629.0,95.51,95.75,95.48,95.75,24629.0
2020-11-16 12:10:00,95.75,95.83,95.53,95.64,17984.0,95.75,95.83,95.53,95.64,17984.0
2020-11-16 12:20:00,95.67,95.7,95.5,95.58,16950.0,95.67,95.7,95.5,95.58,16950.0
2020-11-16 12:30:00,95.57,95.64,95.5,95.5,19742.0,95.57,95.64,95.5,95.5,19742.0
2020-11-16 12:40:00,95.51,95.53,95.35,95.36,33036.0,95.51,95.53,95.35,95.36,33036.0
2020-11-16 12:50:00,95.37,95.46,95.25,95.28,60286.0,95.37,95.46,95.25,95.28,60286.0
2020-11-16 13:00:00,95.26,95.3,95.04,95.25,30697.0,95.26,95.3,95.04,95.25,30697.0
2020-11-16 13:10:00,95.25,95.3,95.21,95.29,18910.0,95.25,95.3,95.21,95.29,18910.0
2020-11-16 13:20:00,95.3,95.32,94.97,94.99,21669.0,95.3,95.32,94.97,94.99,21669.0
2020-11-16 13:30:00,95.01,95.4,94.98,95.2,41979.0,95.01,95.4,94.98,95.2,41979.0
2020-11-16 13:40:00,95.22,95.22,94.95,95.09,24199.0,95.22,95.22,94.95,95.09,24199.0
2020-11-16 13:50:00,95.1,95.4,95.09,95.37,17313.0,95.1,95.4,95.09,95.37,17313.0
2020-11-16 14:00:00,95.36,95.4,95.11,95.36,11819.0,95.36,95.4,95.11,95.36,11819.0
2020-11-16 14:10:00,95.34,95.34,95.2,95.25,23344.0,95.34,95.34,95.2,95.25,23344.0
2020-11-16 14:20:00,95.24,95.36,95.21,95.26,18262.0,95.24,95.36,95.21,95.26,18262.0
2020-11-16 14:30:00,95.22,95.28,95.07,95.11,38066.0,95.22,95.28,95.07,95.11,38066.0
2020-11-16 14:40:00,95.12,95.26,95.02,95.2,29171.0,95.12,95.26,95.02,95.2,29171.0
2020-11-16 14:50:00,95.2,95.42,95.17,95.2,15948.0,95.2,95.42,95.17,95.2,15948.0
2020-11-16 15:00:00,95.2,95.44,95.17,95.4,25522.0,95.2,95.44,95.17,95.4,25522.0
2020-11-16 15:10:00,95.41,95.43,95.33,95.36,25347.0,95.41,95.43,95.33,95.36,25347.0
2020-11-16 15:20:00,95.35,95.42,95.23,95.29,24337.0,95.35,95.42,95.23,95.29,24337.0
2020-11-16 15:30:00,95.29,95.43,95.28,95.4,38234.0,95.29,95.43,95.28,95.4,38234.0
2020-11-16 15:40:00,95.4,95.42,95.36,95.37,58592.0,95.4,95.42,95.36,95.37,58592.0
2020-11-16 15:50:00,95.36,95.64,95.28,95.6,171237.0,95.36,95.64,95.28,95.6,171237.0
2020-11-17 09:30:00,94.55,94.98,94.5,94.66,25234.0,94.55,94.98,94.5,94.66,25234.0
2020-11-17 09:40:00,94.66,94.75,94.2,94.73,8738.0,94.66,94.75,94.2,94.73,8738.0
2020-11-17 09:50:00,94.75,94.93,94.5,94.73,8449.0,94.75,94.93,94.5,94.73,8449.0
2020-11-17 10:00:00,94.64,94.75,94.31,94.75,11989.0,94.64,94.75,94.31,94.75,11989.0
2020-11-17 10:10:00,94.73,95.11,94.62,95.0,10655.0,94.73,95.11,94.62,95.0,10655.0
2020-11-17 10:20:00,95.03,95.11,94.88,95.03,7305.0,95.03,95.11,94.88,95.03,7305.0
2020-11-17 10:30:00,95.13,95.13,94.89,94.9,9794.0,95.13,95.13,94.89,94.9,9794.0
2020-11-17 10:40:00,94.92,94.93,94.63,94.76,10541.0,94.92,94.93,94.63,94.76,10541.0
2020-11-17 10:50:00,94.76,94.91,94.73,94.91,17808.0,94.76,94.91,94.73,94.91,17808.0
2020-11-17 11:00:00,94.88,94.98,94.84,94.91,4599.0,94.88,94.98,94.84,94.91,4599.0
2020-11-17 11:10:00,94.87,95.0,94.83,94.98,6247.0,94.87,95.0,94.83,94.98,6247.0
2020-11-17 11:20:00,95.01,95.15,94.97,95.07,17758.0,95.01,95.15,94.97,95.07,17758.0
2020-11-17 11:30:00,95.01,95.01,94.77,94.9,15639.0,95.01,95.01,94.77,94.9,15639.0
2020-11-17 11:40:00,94.88,94.93,94.72,94.77,6655.0,94.88,94.93,94.72,94.77,6655.0
2020-11-17 11:50:00,94.79,94.79,94.63,94.69,13516.0,94.79,94.79,94.63,94.69,13516.0
2020-11-17 12:00:00,94.68,94.74,94.61,94.64,22477.0,94.68,94.74,94.61,94.64,22477.0
2020-11-17 12:10:00,94.66,94.71,94.59,94.59,33497.0,94.66,94.71,94.59,94.59,33497.0
2020-11-17 12:20:00,94.56,94.63,94.31,94.55,15652.0,94.56,94.63,94.31,94.55,15652.0
2020-11-17 12:30:00,94.55,94.56,94.48,94.52,8292.0,94.55,94.56,94.48,94.52,8292.0
2020-11-17 12:40:00,94.5,94.52,94.39,94.45,7215.0,94.5,94.52,94.39,94.45,7215.0
2020-11-17 12:50:00,94.45,94.47,94.32,94.37,10735.0,94.45,94.47,94.32,94.37,10735.0
2020-11-17 13:00:00,94.35,94.4,94.26,94.27,22580.0,94.35,94.4,94.26,94.27,22580.0
2020-11-17 13:10:00,94.25,94.39,94.24,94.3,43930.0,94.25,94.39,94.24,94.3,43930.0
2020-11-17 13:20:00,94.3,94.32,94.17,94.19,14842.0,94.3,94.32,94.17,94.19,14842.0
2020-11-17 13:30:00,94.19,94.35,94.13,94.2,18525.0,94.19,94.35,94.13,94.2,18525.0
2020-11-17 13:40:00,94.19,94.25,94.18,94.19,11779.0,94.19,94.25,94.18,94.19,11779.0
2020-11-17 13:50:00,94.19,94.24,94.05,94.23,17900.0,94.19,94.24,94.05,94.23,17900.0
2020-11-17 14:00:00,94.22,94.28,94.2,94.25,20786.0,94.22,94.28,94.2,94.25,20786.0
2020-11-17 14:10:00,94.25,94.37,94.22,94.31,47064.0,94.25,94.37,94.22,94.31,47064.0
2020-11-17 14:20:00,94.31,94.34,94.17,94.18,16667.0,94.31,94.34,94.17,94.18,16667.0
2020-11-17 14:30:00,94.18,94.18,94.01,94.04,32454.0,94.18,94.18,94.01,94.04,32454.0
2020-11-17 14:40:00,94.04,94.1,93.88,93.97,44513.0,94.04,94.1,93.88,93.97,44513.0
2020-11-17 14:50:00,93.98,94.0,93.78,93.83,23269.0,93.98,94.0,93.78,93.83,23269.0
2020-11-17 15:00:00,93.83,93.86,93.75,93.81,29691.0,93.83,93.86,93.75,93.81,29691.0
2020-11-17 15:10:00,93.79,93.8,93.56,93.59,37160.0,93.79,93.8,93.56,93.59,37160.0
2020-11-17 15:20:00,93.59,93.7,93.49,93.63,48390.0,93.59,93.7,93.49,93.63,48390.0
2020-11-17 15:30:00,93.62,93.75,93.6,93.6,72439.0,93.62,93.75,93.6,93.6,72439.0
2020-11-17 15:40:00,93.61,93.68,93.54,93.68,48314.0,93.61,93.68,93.54,93.68,48314.0
2020-11-17 15:50:00,93.64,93.83,93.48,93.83,129160.0,93.64,93.83,93.48,93.83,129160.0
2020-11-18 09:30:00,94.16,95.02,93.79,94.86,61653.0,94.16,95.02,93.79,94.86,61653.0
2020-11-18 09:40:00,94.77,94.87,94.64,94.71,51118.0,94.77,94.87,94.64,94.71,51118.0
2020-11-18 09:50:00,94.74,94.74,94.47,94.65,12563.0,94.74,94.74,94.47,94.65,12563.0
2020-11-18 10:00:00,94.6,94.67,94.5,94.62,14964.0,94.6,94.67,94.5,94.62,14964.0
2020-11-18 10:10:00,94.64,95.17,94.6,95.13,33932.0,94.64,95.17,94.6,95.13,33932.0
2020-11-18 10:20:00,95.14,95.56,95.01,95.16,40577.0,95.14,95.56,95.01,95.16,40577.0
2020-11-18 10:30:00,95.15,95.31,95.14,95.29,26063.0,95.15,95.31,95.14,95.29,26063.0
2020-11-18 10:40:00,95.31,95.34,95.09,95.17,29500.0,95.31,95.34,95.09,95.17,29500.0
2020-11-18 10:50:00,95.18,95.28,95.09,95.2,17884.0,95.18,95.28,95.09,95.2,17884.0
2020-11-18 11:00:00,95.2,95.29,95.14,95.29,18360.0,95.2,95.29,95.14,95.29,18360.0
2020-11-18 11:10:00,95.29,95.31,94.79,94.82,21468.0,95.29,95.31,94.79,94.82,21468.0
2020-11-18 11:20:00,94.82,94.92,94.74,94.76,12662.0,94.82,94.92,94.74,94.76,12662.0
2020-11-18 11:30:00,94.76,94.82,94.64,94.78,11605.0,94.76,94.82,94.64,94.78,11605.0
2020-11-18 11:40:00,94.76,95.0,94.75,94.87,10723.0,94.76,95.0,94.75,94.87,10723.0
2020-11-18 11:50:00,94.87,95.09,94.87,95.07,14113.0,94.87,95.09,94.87,95.07,14113.0
2020-11-18 12:00:00,95.09,95.1,94.83,94.95,53458.0,95.09,95.1,94.83,94.95,53458.0
2020-11-18 12:10:00,94.97,95.08,94.87,95.0,45232.0,94.97,95.08,94.87,95.0,45232.0
2020-11-18 12:20:00,95.01,95.15,94.89,95.15,46573.0,95.01,95.15,94.89,95.15,46573.0
2020-11-18 12:30:00,95.12,95.24,95.02,95.17,18995.0,95.12,95.24,95.02,95.17,18995.0
2020-11-18 12:40:00,95.18,95.18,94.93,95.08,35614.0,95.18,95.18,94.93,95.08,35614.0
2020-11-18 12:50:00,95.05,95.1,94.92,94.92,9062.0,95.05,95.1,94.92,94.92,9062.0
2020-11-18 13:00:00,94.92,95.0,94.75,94.96,12128.0,94.92,95.0,94.75,94.96,12128.0
2020-11-18 13:10:00,94.97,95.12,94.96,95.1,9217.0,94.97,95.12,94.96,95.1,9217.0
2020-11-18 13:20:00,95.07,95.12,94.91,94.96,12242.0,95.07,95.12,94.91,94.96,12242.0
2020-11-18 13:30:00,94.97,95.05,94.95,94.97,12737.0,94.97,95.05,94.95,94.97,12737.0
2020-11-18 13:40:00,94.92,94.96,94.6,94.62,12048.0,94.92,94.96,94.6,94.62,12048.0
2020-11-18 13:50:00,94.59,94.71,94.56,94.66,9613.0,94.59,94.71,94.56,94.66,9613.0
2020-11-18 14:00:00,94.66,94.76,94.62,94.68,16907.0,94.66,94.76,94.62,94.68,16907.0
2020-11-18 14:10:00,94.65,94.67,94.53,94.55,14884.0,94.65,94.67,94.53,94.55,14884.0
2020-11-18 14:20:00,94.57,94.57,94.4,94.51,11582.0,94.57,94.57,94.4,94.51,11582.0
2020-11-18 14:30:00,94.5,94.51,94.25,94.41,17173.0,94.5,94.51,94.25,94.41,17173.0
2020-11-18 14:40:00,94.43,94.69,94.41,94.61,16640.0,94.43,94.69,94.41,94.61,16640.0
2020-11-18 14:50:00,94.59,94.72,94.52,94.53,17034.0,94.59,94.72,94.52,94.53,17034.0
2020-11-18 15:00:00,94.55,94.57,94.37,94.48,13706.0,94.55,94.57,94.37,94.48,13706.0
2020-11-18 15:10:00,94.51,94.66,94.47,94.47,37442.0,94.51,94.66,94.47,94.47,37442.0
2020-11-18 15:20:00,94.45,94.49,94.29,94.29,18935.0,94.45,94.49,94.29,94.29,18935.0
2020-11-18 15:30:00,94.26,94.36,94.13,94.29,67868.0,94.26,94.36,94.13,94.29,67868.0
2020-11-18 15:40:00,94.29,94.31,93.92,93.99,103045.0,94.29,94.31,93.92,93.99,103045.0
2020-11-18 15:50:00,94.0,94.04,93.6,93.64,105219.0,94.0,94.04,93.6,93.64,105219.0
2020-11-19 09:30:00,93.71,93.71,92.5,93.09,54122.0,93.71,93.71,92.5,93.09,54122.0
2020-11-19 09:40:00,93.09,93.53,92.74,93.53,23655.0,93.09,93.53,92.74,93.53,23655.0
2020-11-19 09:50:00,93.56,93.63,93.03,93.09,25205.0,93.56,93.63,93.03,93.09,25205.0
2020-11-19 10:00:00,93.04,93.08,92.72,92.91,23198.0,93.04,93.08,92.72,92.91,23198.0
2020-11-19 10:10:00,92.91,93.3,92.91,93.0,41525.0,92.91,93.3,92.91,93.0,41525.0
2020-11-19 10:20:00,93.01,93.44,92.95,93.28,23735.0,93.01,93.44,92.95,93.28,23735.0
2020-11-19 10:30:00,93.27,93.93,93.18,93.93,32262.0,93.27,93.93,93.18,93.93,32262.0
2020-11-19 10:40:00,93.9,94.22,93.9,94.06,27544.0,93.9,94.22,93.9,94.06,27544.0
2020-11-19 10:50:00,94.06,94.23,93.97,94.21,35522.0,94.06,94.23,93.97,94.21,35522.0
2020-11-19 11:00:00,94.2,94.2,94.02,94.05,36856.0,94.2,94.2,94.02,94.05,36856.0
2020-11-19 11:10:00,94.01,94.15,93.75,94.15,23162.0,94.01,94.15,93.75,94.15,23162.0
2020-11-19 11:20:00,94.14,94.14,93.95,93.99,17469.0,94.14,94.14,93.95,93.99,17469.0
2020-11-19 11:30:00,94.0,94.11,93.57,93.73,23986.0,94.0,94.11,93.57,93.73,23986.0
2020-11-19 11:40:00,93.7,93.86,93.64,93.71,16631.0,93.7,93.86,93.64,93.71,16631.0
2020-11-19 11:50:00,93.77,93.86,93.7,93.84,17854.0,93.77,93.86,93.7,93.84,17854.0
2020-11-19 12:00:00,93.84,93.88,93.72,93.72,28713.0,93.84,93.88,93.72,93.72,28713.0
2020-11-19 12:10:00,93.75,93.87,93.71,93.85,34399.0,93.75,93.87,93.71,93.85,34399.0
2020-11-19 12:20:00,93.84,93.86,93.75,93.78,17979.0,93.84,93.86,93.75,93.78,17979.0
2020-11-19 12:30:00,93.81,93.84,93.67,93.75,20183.0,93.81,93.84,93.67,93.75,20183.0
2020-11-19 12:40:00,93.77,93.82,93.61,93.7,12149.0,93.77,93.82,93.61,93.7,12149.0
2020-11-19 12:50:00,93.73,93.82,93.64,93.8,14838.0,93.73,93.82,93.64,93.8,14838.0
2020-11-19 13:00:00,93.8,94.09,93.74,94.03,15141.0,93.8,94.09,93.74,94.03,15141.0
2020-11-19 13:10:00,94.02,94.17,94.0,94.14,13550.0,94.02,94.17,94.0,94.14,13550.0
2020-11-19 13:20:00,94.13,94.33,94.06,94.33,15666.0,94.13,94.33,94.06,94.33,15666.0
2020-11-19 13:30:00,94.3,94.39,94.21,94.25,10643.0,94.3,94.39,94.21,94.25,10643.0
2020-11-19 13:40:00,94.22,94.24,94.09,94.22,10497.0,94.22,94.24,94.09,94.22,10497.0
2020-11-19 13:50:00,94.24,94.36,94.19,94.36,10786.0,94.24,94.36,94.19,94.36,10786.0
2020-11-19 14:00:00,94.36,94.49,94.28,94.47,12581.0,94.36,94.49,94.28,94.47,12581.0
2020-11-19 14:10:00,94.49,94.62,94.44,94.54,14374.0,94.49,94.62,94.44,94.54,14374.0
2020-11-19 14:20:00,94.53,94.68,94.5,94.62,13713.0,94.53,94.68,94.5,94.62,13713.0
2020-11-19 14:30:00,94.6,94.63,94.42,94.5,13733.0,94.6,94.63,94.42,94.5,13733.0
2020-11-19 14:40:00,94.52,94.64,94.49,94.5,33422.0,94.52,94.64,94.49,94.5,33422.0
2020-11-19 14:50:00,94.5,94.56,94.44,94.52,18176.0,94.5,94.56,94.44,94.52,18176.0
2020-11-19 15:00:00,94.51,94.59,94.26,94.28,21852.0,94.51,94.59,94.26,94.28,21852.0
2020-11-19 15:10:00,94.28,94.42,94.19,94.35,23116.0,94.28,94.42,94.19,94.35,23116.0
2020-11-19 15:20:00,94.35,94.5,94.32,94.39,21373.0,94.35,94.5,94.32,94.39,21373.0
2020-11-19 15:30:00,94.39,94.7,94.32,94.69,34465.0,94.39,94.7,94.32,94.69,34465.0
2020-11-19 15:40:00,94.65,94.8,94.61,94.7,58093.0,94.65,94.8,94.61,94.7,58093.0
2020-11-19 15:50:00,94.7,94.8,94.49,94.55,155762.0,94.7,94.8,94.49,94.55,155762.0
2020-11-20 09:30:00,94.29,96.8,94.02,96.66,134669.0,94.29,96.8,94.02,96.66,134669.0
2020-11-20 09:40:00,96.68,96.92,95.84,96.15,94857.0,96.68,96.92,95.84,96.15,94857.0
2020-11-20 09:50:00,96.2,96.42,95.75,96.1,14862.0,96.2,96.42,95.75,96.1,14862.0
2020-11-20 10:00:00,96.14,96.33,95.89,96.2,21128.0,96.14,96.33,95.89,96.2,21128.0
2020-11-20 10:10:00,96.19,96.25,95.75,96.06,16787.0,96.19,96.25,95.75,96.06,16787.0
2020-11-20 10:20:00,96.0,96.14,95.96,96.07,19056.0,96.0,96.14,95.96,96.07,19056.0
2020-11-20 10:30:00,96.09,96.12,95.75,95.99,16530.0,96.09,96.12,95.75,95.99,16530.0
2020-11-20 10:40:00,95.94,95.94,95.75,95.8,18247.0,95.94,95.94,95.75,95.8,18247.0
2020-11-20 10:50:00,95.83,95.91,95.79,95.84,11423.0,95.83,95.91,95.79,95.84,11423.0
2020-11-20 11:00:00,95.88,96.04,95.81,95.87,37033.0,95.88,96.04,95.81,95.87,37033.0
2020-11-20 11:10:00,95.86,95.87,95.75,95.78,10388.0,95.86,95.87,95.75,95.78,10388.0
2020-11-20 11:20:00,95.77,95.84,95.67,95.8,30832.0,95.77,95.84,95.67,95.8,30832.0
2020-11-20 11:30:00,95.8,95.94,95.7,95.93,27317.0,95.8,95.94,95.7,95.93,27317.0
2020-11-20 11:40:00,95.93,96.03,95.73,95.77,11759.0,95.93,96.03,95.73,95.77,11759.0
2020-11-20 11:50:00,95.8,95.92,95.8,95.91,14763.0,95.8,95.92,95.8,95.91,14763.0
2020-11-20 12:00:00,95.88,95.99,95.77,95.95,11289.0,95.88,95.99,95.77,95.95,11289.0
2020-11-20 12:10:00,95.94,96.0,95.86,95.89,9797.0,95.94,96.0,95.86,95.89,9797.0
2020-11-20 12:20:00,95.92,95.92,95.76,95.81,30102.0,95.92,95.92,95.76,95.81,30102.0
2020-11-20 12:30:00,95.81,95.82,95.71,95.76,8152.0,95.81,95.82,95.71,95.76,8152.0
2020-11-20 12:40:00,95.77,95.84,95.71,95.75,13525.0,95.77,95.84,95.71,95.75,13525.0
2020-11-20 12:50:00,95.7,95.82,95.64,95.73,12601.0,95.7,95.82,95.64,95.73,12601.0
2020-11-20 13:00:00,95.76,95.84,95.7,95.78,14060.0,95.76,95.84,95.7,95.78,14060.0
2020-11-20 13:10:00,95.76,95.81,95.69,95.73,6210.0,95.76,95.81,95.69,95.73,6210.0
2020-11-20 13:20:00,95.73,95.84,95.7,95.83,11377.0,95.73,95.84,95.7,95.83,11377.0
2020-11-20 13:30:00,95.82,95.82,95.73,95.78,24458.0,95.82,95.82,95.73,95.78,24458.0
2020-11-20 13:40:00,95.79,95.88,95.75,95.84,20740.0,95.79,95.88,95.75,95.84,20740.0
2020-11-20 13:50:00,95.84,95.87,95.75,95.78,11110.0,95.84,95.87,95.75,95.78,11110.0
2020-11-20 14:00:00,95.77,95.77,95.4,95.52,27714.0,95.77,95.77,95.4,95.52,27714.0
2020-11-20 14:10:00,95.5,95.57,95.45,95.51,11397.0,95.5,95.57,95.45,95.51,11397.0
2020-11-20 14:20:00,95.51,95.63,95.49,95.53,19336.0,95.51,95.63,95.49,95.53,19336.0
2020-11-20 14:30:00,95.52,95.61,95.5,95.54,16510.0,95.52,95.61,95.5,95.54,16510.0
2020-11-20 14:40:00,95.53,95.53,95.39,95.51,14197.0,95.53,95.53,95.39,95.51,14197.0
2020-11-20 14:50:00,95.52,95.62,95.41,95.42,22949.0,95.52,95.62,95.41,95.42,22949.0
2020-11-20 15:00:00,95.49,95.5,95.27,95.3,26481.0,95.49,95.5,95.27,95.3,26481.0
2020-11-20 15:10:00,95.33,95.37,95.06,95.15,42406.0,95.33,95.37,95.06,95.15,42406.0
2020-11-20 15:20:00,95.14,95.28,95.12,95.14,40517.0,95.14,95.28,95.12,95.14,40517.0
2020-11-20 15:30:00,95.09,95.5,95.09,95.38,41182.0,95.09,95.5,95.09,95.38,41182.0
2020-11-20 15:40:00,95.37,95.42,95.16,95.16,47191.0,95.37,95.42,95.16,95.16,47191.0
2020-11-20 15:50:00,95.16,95.18,94.89,94.97,142324.0,95.16,95.18,94.89,94.97,142324.0
2020-11-23 09:30:00,95.72,96.34,95.23,96.22,88715.0,95.72,96.34,95.23,96.22,88715.0
2020-11-23 09:40:00,96.22,96.84,96.1,96.64,54414.0,96.22,96.84,96.1,96.64,54414.0
2020-11-23 09:50:00,96.65,97.04,96.51,96.65,33755.0,96.65,97.04,96.51,96.65,33755.0
2020-11-23 10:00:00,96.67,97.05,96.57,96.99,51529.0,96.67,97.05,96.57,96.99,51529.0
2020-11-23 10:10:00,96.96,97.47,96.81,97.47,41628.0,96.96,97.47,96.81,97.47,41628.0
2020-11-23 10:20:00,97.47,97.47,97.2,97.25,47569.0,97.47,97.47,97.2,97.25,47569.0
2020-11-23 10:30:00,97.19,97.32,97.16,97.28,40238.0,97.19,97.32,97.16,97.28,40238.0
2020-11-23 10:40:00,97.28,97.66,97.26,97.49,63768.0,97.28,97.66,97.26,97.49,63768.0
2020-11-23 10:50:00,97.48,97.7,97.3,97.46,45777.0,97.48,97.7,97.3,97.46,45777.0
2020-11-23 11:00:00,97.46,97.57,97.35,97.35,21287.0,97.46,97.57,97.35,97.35,21287.0
2020-11-23 11:10:00,97.38,97.38,96.82,97.06,28206.0,97.38,97.38,96.82,97.06,28206.0
2020-11-23 11:20:00,97.13,97.27,97.05,97.27,28596.0,97.13,97.27,97.05,97.27,28596.0
2020-11-23 11:30:00,97.24,97.35,97.16,97.33,18229.0,97.24,97.35,97.16,97.33,18229.0
2020-11-23 11:40:00,97.35,97.49,97.33,97.38,19972.0,97.35,97.49,97.33,97.38,19972.0
2020-11-23 11:50:00,97.39,97.48,97.35,97.45,19607.0,97.39,97.48,97.35,97.45,19607.0
2020-11-23 12:00:00,97.43,97.52,97.22,97.3,24186.0,97.43,97.52,97.22,97.3,24186.0
2020-11-23 12:10:00,97.29,97.65,97.28,97.57,49970.0,97.29,97.65,97.28,97.57,49970.0
2020-11-23 12:20:00,97.53,97.79,97.48,97.56,130970.0,97.53,97.79,97.48,97.56,130970.0
2020-11-23 12:30:00,97.55,98.06,97.53,97.87,50047.0,97.55,98.06,97.53,97.87,50047.0
2020-11-23 12:40:00,97.88,98.01,97.7,97.84,32561.0,97.88,98.01,97.7,97.84,32561.0
2020-11-23 12:50:00,97.86,97.97,97.77,97.87,41382.0,97.86,97.97,97.77,97.87,41382.0
2020-11-23 13:00:00,97.82,97.87,97.71,97.8,26968.0,97.82,97.87,97.71,97.8,26968.0
2020-11-23 13:10:00,97.82,97.89,97.75,97.78,49989.0,97.82,97.89,97.75,97.78,49989.0
2020-11-23 13:20:00,97.77,97.77,97.53,97.53,33841.0,97.77,97.77,97.53,97.53,33841.0
2020-11-23 13:30:00,97.54,97.55,97.45,97.51,25478.0,97.54,97.55,97.45,97.51,25478.0
2020-11-23 13:40:00,97.49,97.49,97.22,97.22,33288.0,97.49,97.49,97.22,97.22,33288.0
2020-11-23 13:50:00,97.24,97.37,97.23,97.36,22444.0,97.24,97.37,97.23,97.36,22444.0
2020-11-23 14:00:00,97.36,97.55,97.26,97.26,25578.0,97.36,97.55,97.26,97.26,25578.0
2020-11-23 14:10:00,97.26,97.39,97.19,97.36,25066.0,97.26,97.39,97.19,97.36,25066.0
2020-11-23 14:20:00,97.36,97.45,97.32,97.45,24844.0,97.36,97.45,97.32,97.45,24844.0
2020-11-23 14:30:00,97.46,97.54,97.31,97.38,36402.0,97.46,97.54,97.31,97.38,36402.0
2020-11-23 14:40:00,97.41,97.41,97.14,97.15,30882.0,97.41,97.41,97.14,97.15,30882.0
2020-11-23 14:50:00,97.15,97.54,97.13,97.54,40414.0,97.15,97.54,97.13,97.54,40414.0
2020-11-23 15:00:00,97.52,97.75,97.49,97.7,36538.0,97.52,97.75,97.49,97.7,36538.0
2020-11-23 15:10:00,97.71,97.85,97.66,97.79,62289.0,97.71,97.85,97.66,97.79,62289.0
2020-11-23 15:20:00,97.81,97.82,97.38,97.48,47025.0,97.81,97.82,97.38,97.48,47025.0
2020-11-23 15:30:00,97.48,97.67,97.14,97.16,82987.0,97.48,97.67,97.14,97.16,82987.0
2020-11-23 15:40:00,97.15,97.54,97.14,97.5,135219.0,97.15,97.54,97.14,97.5,135219.0
2020-11-23 15:50:00,97.53,97.69,97.46,97.61,241249.0,97.53,97.69,97.46,97.61,241249.0
2020-11-24 09:30:00,107.38,108.18,104.98,105.83,748376.0,107.38,108.18,104.98,105.83,748376.0
2020-11-24 09:40:00,105.77,107.38,105.2,106.13,371546.0,105.77,107.38,105.2,106.13,371546.0
2020-11-24 09:50:00,106.19,109.03,106.02,108.86,578853.0,106.19,109.03,106.02,108.86,578853.0
2020-11-24 10:00:00,108.76,109.11,107.5,108.03,351717.0,108.76,109.11,107.5,108.03,351717.0
2020-11-24 10:10:00,107.99,108.12,106.61,106.78,236595.0,107.99,108.12,106.61,106.78,236595.0
2020-11-24 10:20:00,106.78,107.9,106.56,107.9,169245.0,106.78,107.9,106.56,107.9,169245.0
2020-11-24 10:30:00,107.85,108.91,107.73,108.3,141825.0,107.85,108.91,107.73,108.3,141825.0
2020-11-24 10:40:00,108.18,109.0,107.96,108.37,187388.0,108.18,109.0,107.96,108.37,187388.0
2020-11-24 10:50:00,108.35,108.44,107.02,107.23,194512.0,108.35,108.44,107.02,107.23,194512.0
2020-11-24 11:00:00,107.31,107.82,107.22,107.48,104291.0,107.31,107.82,107.22,107.48,104291.0
2020-11-24 11:10:00,107.43,107.81,107.25,107.43,122612.0,107.43,107.81,107.25,107.43,122612.0
2020-11-24 11:20:00,107.45,107.52,106.9,107.41,117053.0,107.45,107.52,106.9,107.41,117053.0
2020-11-24 11:30:00,107.47,107.93,107.19,107.83,68468.0,107.47,107.93,107.19,107.83,68468.0
2020-11-24 11:40:00,107.79,108.13,107.36,108.09,63731.0,107.79,108.13,107.36,108.09,63731.0
2020-11-24 11:50:00,108.06,108.18,107.47,107.48,53701.0,108.06,108.18,107.47,107.48,53701.0
2020-11-24 12:00:00,107.48,107.67,107.41,107.48,63701.0,107.48,107.67,107.41,107.48,63701.0
2020-11-24 12:10:00,107.47,107.55,107.22,107.26,85943.0,107.47,107.55,107.22,107.26,85943.0
2020-11-24 12:20:00,107.25,107.37,107.02,107.13,57904.0,107.25,107.37,107.02,107.13,57904.0
2020-11-24 12:30:00,107.13,107.38,107.02,107.2,55481.0,107.13,107.38,107.02,107.2,55481.0
2020-11-24 12:40:00,107.23,109.29,107.23,108.98,180920.0,107.23,109.29,107.23,108.98,180920.0
2020-11-24 12:50:00,109.01,110.04,108.97,109.87,153455.0,109.01,110.04,108.97,109.87,153455.0
2020-11-24 13:00:00,109.88,110.15,109.46,109.64,167618.0,109.88,110.15,109.46,109.64,167618.0
2020-11-24 13:10:00,109.57,109.73,109.03,109.09,104694.0,109.57,109.73,109.03,109.09,104694.0
2020-11-24 13:20:00,109.06,109.39,108.84,109.25,90196.0,109.06,109.39,108.84,109.25,90196.0
2020-11-24 13:30:00,109.27,109.97,109.27,109.47,100417.0,109.27,109.97,109.27,109.47,100417.0
2020-11-24 13:40:00,109.5,109.9,109.44,109.62,111037.0,109.5,109.9,109.44,109.62,111037.0
2020-11-24 13:50:00,109.61,109.66,109.29,109.65,60836.0,109.61,109.66,109.29,109.65,60836.0
2020-11-24 14:00:00,109.62,110.44,109.43,110.19,110715.0,109.62,110.44,109.43,110.19,110715.0
2020-11-24 14:10:00,110.18,110.22,109.43,109.43,119711.0,110.18,110.22,109.43,109.43,119711.0
2020-11-24 14:20:00,109.43,109.56,108.83,108.95,83069.0,109.43,109.56,108.83,108.95,83069.0
2020-11-24 14:30:00,108.97,109.27,108.91,109.19,65213.0,108.97,109.27,108.91,109.19,65213.0
2020-11-24 14:40:00,109.12,109.31,108.99,109.1,58505.0,109.12,109.31,108.99,109.1,58505.0
2020-11-24 14:50:00,109.13,109.37,108.93,109.04,66556.0,109.13,109.37,108.93,109.04,66556.0
2020-11-24 15:00:00,109.04,109.23,108.95,109.1,57749.0,109.04,109.23,108.95,109.1,57749.0
2020-11-24 15:10:00,109.09,109.84,109.09,109.58,72073.0,109.09,109.84,109.09,109.58,72073.0
2020-11-24 15:20:00,109.58,109.93,109.38,109.47,99024.0,109.58,109.93,109.38,109.47,99024.0
2020-11-24 15:30:00,109.45,112.7,109.33,112.7,821798.0,109.45,112.7,109.33,112.7,821798.0
2020-11-24 15:40:00,112.67,112.78,111.55,111.74,490436.0,112.67,112.78,111.55,111.74,490436.0
2020-11-24 15:50:00,111.71,111.72,110.39,111.34,616788.0,111.71,111.72,110.39,111.34,616788.0
2020-11-25 09:30:00,111.06,112.29,110.52,111.69,169434.0,111.06,112.29,110.52,111.69,169434.0
2020-11-25 09:40:00,111.54,112.18,110.81,111.99,104707.0,111.54,112.18,110.81,111.99,104707.0
2020-11-25 09:50:00,112.07,112.07,110.0,110.52,172843.0,112.07,112.07,110.0,110.52,172843.0
2020-11-25 10:00:00,110.53,110.77,109.94,110.17,107147.0,110.53,110.77,109.94,110.17,107147.0
2020-11-25 10:10:00,110.16,111.0,109.9,110.74,116939.0,110.16,111.0,109.9,110.74,116939.0
2020-11-25 10:20:00,110.7,111.63,110.64,111.63,78507.0,110.7,111.63,110.64,111.63,78507.0
2020-11-25 10:30:00,111.59,112.17,111.32,111.45,70497.0,111.59,112.17,111.32,111.45,70497.0
2020-11-25 10:40:00,111.38,111.75,111.04,111.75,45454.0,111.38,111.75,111.04,111.75,45454.0
2020-11-25 10:50:00,111.77,111.87,111.24,111.44,36859.0,111.77,111.87,111.24,111.44,36859.0
2020-11-25 11:00:00,111.44,111.8,111.36,111.69,73053.0,111.44,111.8,111.36,111.69,73053.0
2020-11-25 11:10:00,111.65,112.2,111.59,112.15,82889.0,111.65,112.2,111.59,112.15,82889.0
2020-11-25 11:20:00,112.17,112.93,112.16,112.78,74176.0,112.17,112.93,112.16,112.78,74176.0
2020-11-25 11:30:00,112.85,112.86,112.32,112.36,51352.0,112.85,112.86,112.32,112.36,51352.0
2020-11-25 11:40:00,112.38,112.64,111.87,111.98,82462.0,112.38,112.64,111.87,111.98,82462.0
2020-11-25 11:50:00,111.98,112.29,111.47,111.73,42948.0,111.98,112.29,111.47,111.73,42948.0
2020-11-25 12:00:00,111.74,111.85,111.19,111.2,72049.0,111.74,111.85,111.19,111.2,72049.0
2020-11-25 12:10:00,111.21,111.23,110.84,111.14,44844.0,111.21,111.23,110.84,111.14,44844.0
2020-11-25 12:20:00,111.14,111.35,111.03,111.29,26095.0,111.14,111.35,111.03,111.29,26095.0
2020-11-25 12:30:00,111.29,111.29,110.78,110.91,24629.0,111.29,111.29,110.78,110.91,24629.0
2020-11-25 12:40:00,110.97,111.65,110.96,111.51,33168.0,110.97,111.65,110.96,111.51,33168.0
2020-11-25 12:50:00,111.52,112.25,111.51,111.99,58503.0,111.52,112.25,111.51,111.99,58503.0
2020-11-25 13:00:00,112.0,112.04,111.61,111.77,45768.0,112.0,112.04,111.61,111.77,45768.0
2020-11-25 13:10:00,111.77,111.84,111.36,111.36,33592.0,111.77,111.84,111.36,111.36,33592.0
2020-11-25 13:20:00,111.34,111.34,110.88,110.88,42707.0,111.34,111.34,110.88,110.88,42707.0
2020-11-25 13:30:00,110.87,111.08,110.73,111.08,64413.0,110.87,111.08,110.73,111.08,64413.0
2020-11-25 13:40:00,111.08,111.58,111.04,111.54,62011.0,111.08,111.58,111.04,111.54,62011.0
2020-11-25 13:50:00,111.54,111.61,111.32,111.44,31939.0,111.54,111.61,111.32,111.44,31939.0
2020-11-25 14:00:00,111.4,111.43,110.99,111.05,38226.0,111.4,111.43,110.99,111.05,38226.0
2020-11-25 14:10:00,111.07,111.45,111.02,111.34,36254.0,111.07,111.45,111.02,111.34,36254.0
2020-11-25 14:20:00,111.34,111.36,111.04,111.14,24465.0,111.34,111.36,111.04,111.14,24465.0
2020-11-25 14:30:00,111.18,111.25,111.07,111.09,37633.0,111.18,111.25,111.07,111.09,37633.0
2020-11-25 14:40:00,111.1,111.42,111.1,111.12,45206.0,111.1,111.42,111.1,111.12,45206.0
2020-11-25 14:50:00,111.15,111.29,111.13,111.25,23537.0,111.15,111.29,111.13,111.25,23537.0
2020-11-25 15:00:00,111.24,111.38,111.15,111.27,29264.0,111.24,111.38,111.15,111.27,29264.0
2020-11-25 15:10:00,111.28,111.45,111.22,111.37,28094.0,111.28,111.45,111.22,111.37,28094.0
2020-11-25 15:20:00,111.34,111.39,111.2,111.25,34202.0,111.34,111.39,111.2,111.25,34202.0
2020-11-25 15:30:00,111.26,111.65,111.25,111.53,71207.0,111.26,111.65,111.25,111.53,71207.0
2020-11-25 15:40:00,111.51,111.92,111.42,111.82,73325.0,111.51,111.92,111.42,111.82,73325.0
2020-11-25 15:50:00,111.81,111.86,111.48,111.73,206036.0,111.81,111.86,111.48,111.73,206036.0
2020-11-27 09:30:00,111.1,111.41,109.82,110.75,99080.0,111.1,111.41,109.82,110.75,99080.0
2020-11-27 09:40:00,110.75,110.85,110.13,110.47,34175.0,110.75,110.85,110.13,110.47,34175.0
2020-11-27 09:50:00,110.5,110.61,110.16,110.41,31136.0,110.5,110.61,110.16,110.41,31136.0
2020-11-27 10:00:00,110.42,110.68,110.26,110.62,45481.0,110.42,110.68,110.26,110.62,45481.0
2020-11-27 10:10:00,110.63,110.88,110.34,110.59,36644.0,110.63,110.88,110.34,110.59,36644.0
2020-11-27 10:20:00,110.58,110.82,110.56,110.72,32155.0,110.58,110.82,110.56,110.72,32155.0
2020-11-27 10:30:00,110.72,110.79,110.43,110.45,17508.0,110.72,110.79,110.43,110.45,17508.0
2020-11-27 10:40:00,110.45,110.61,110.32,110.55,22331.0,110.45,110.61,110.32,110.55,22331.0
2020-11-27 10:50:00,110.51,110.89,110.5,110.87,27080.0,110.51,110.89,110.5,110.87,27080.0
2020-11-27 11:00:00,110.85,110.93,110.64,110.64,39080.0,110.85,110.93,110.64,110.64,39080.0
2020-11-27 11:10:00,110.57,110.66,110.4,110.5,27275.0,110.57,110.66,110.4,110.5,27275.0
2020-11-27 11:20:00,110.48,110.66,110.4,110.41,28821.0,110.48,110.66,110.4,110.41,28821.0
2020-11-27 11:30:00,110.42,110.51,109.82,109.95,24542.0,110.42,110.51,109.82,109.95,24542.0
2020-11-27 11:40:00,109.91,110.14,109.84,110.14,19032.0,109.91,110.14,109.84,110.14,19032.0
2020-11-27 11:50:00,110.1,110.29,109.99,110.21,38822.0,110.1,110.29,109.99,110.21,38822.0
2020-11-27 12:00:00,110.26,110.26,109.88,109.89,22029.0,110.26,110.26,109.88,109.89,22029.0
2020-11-27 12:10:00,109.88,110.14,109.82,109.9,24465.0,109.88,110.14,109.82,109.9,24465.0
2020-11-27 12:20:00,109.88,109.99,109.61,109.72,19584.0,109.88,109.99,109.61,109.72,19584.0
2020-11-27 12:30:00,109.69,109.69,109.29,109.43,45362.0,109.69,109.69,109.29,109.43,45362.0
2020-11-27 12:40:00,109.47,109.99,109.47,109.87,30817.0,109.47,109.99,109.47,109.87,30817.0
2020-11-27 12:50:00,109.92,110.01,109.14,109.98,177574.0,109.92,110.01,109.14,109.98,177574.0
2020-11-30 09:30:00,109.1,109.92,108.68,109.48,59513.0,109.1,109.92,108.68,109.48,59513.0
2020-11-30 09:40:00,109.57,109.57,108.85,109.34,31995.0,109.57,109.57,108.85,109.34,31995.0
2020-11-30 09:50:00,109.28,109.31,108.42,108.8,31449.0,109.28,109.31,108.42,108.8,31449.0
2020-11-30 10:00:00,108.88,108.93,108.38,108.88,40476.0,108.88,108.93,108.38,108.88,40476.0
2020-11-30 10:10:00,108.91,108.93,108.27,108.43,35980.0,108.91,108.93,108.27,108.43,35980.0
2020-11-30 10:20:00,108.44,108.88,108.44,108.59,50755.0,108.44,108.88,108.44,108.59,50755.0
2020-11-30 10:30:00,108.59,108.63,107.9,108.07,30145.0,108.59,108.63,107.9,108.07,30145.0
2020-11-30 10:40:00,108.07,108.15,107.89,108.11,33404.0,108.07,108.15,107.89,108.11,33404.0
2020-11-30 10:50:00,108.14,108.73,108.05,108.6,17892.0,108.14,108.73,108.05,108.6,17892.0
2020-11-30 11:00:00,108.56,108.73,108.46,108.68,15504.0,108.56,108.73,108.46,108.68,15504.0
2020-11-30 11:10:00,108.66,108.8,108.55,108.71,18885.0,108.66,108.8,108.55,108.71,18885.0
2020-11-30 11:20:00,108.65,108.79,108.5,108.54,29020.0,108.65,108.79,108.5,108.54,29020.0
2020-11-30 11:30:00,108.46,108.54,108.18,108.23,18325.0,108.46,108.54,108.18,108.23,18325.0
2020-11-30 11:40:00,108.19,108.45,108.15,108.27,14445.0,108.19,108.45,108.15,108.27,14445.0
2020-11-30 11:50:00,108.23,108.36,108.17,108.23,18756.0,108.23,108.36,108.17,108.23,18756.0
2020-11-30 12:00:00,108.2,108.6,108.2,108.55,12368.0,108.2,108.6,108.2,108.55,12368.0
2020-11-30 12:10:00,108.55,109.05,108.5,108.99,30758.0,108.55,109.05,108.5,108.99,30758.0
2020-11-30 12:20:00,108.95,108.98,108.61,108.73,14048.0,108.95,108.98,108.61,108.73,14048.0
2020-11-30 12:30:00,108.67,108.82,108.65,108.65,11602.0,108.67,108.82,108.65,108.65,11602.0
2020-11-30 12:40:00,108.62,108.83,108.62,108.78,13669.0,108.62,108.83,108.62,108.78,13669.0
2020-11-30 12:50:00,108.75,108.98,108.74,108.83,14041.0,108.75,108.98,108.74,108.83,14041.0
2020-11-30 13:00:00,108.83,108.87,108.73,108.73,15220.0,108.83,108.87,108.73,108.73,15220.0
2020-11-30 13:10:00,108.79,109.04,108.75,108.98,22438.0,108.79,109.04,108.75,108.98,22438.0
2020-11-30 13:20:00,108.99,109.05,108.87,108.99,15272.0,108.99,109.05,108.87,108.99,15272.0
2020-11-30 13:30:00,108.94,109.04,108.67,108.85,20668.0,108.94,109.04,108.67,108.85,20668.0
2020-11-30 13:40:00,108.82,108.92,108.75,108.76,12206.0,108.82,108.92,108.75,108.76,12206.0
2020-11-30 13:50:00,108.78,108.81,108.6,108.64,9679.0,108.78,108.81,108.6,108.64,9679.0
2020-11-30 14:00:00,108.6,108.6,108.37,108.44,12273.0,108.6,108.6,108.37,108.44,12273.0
2020-11-30 14:10:00,108.39,108.57,108.35,108.52,12323.0,108.39,108.57,108.35,108.52,12323.0
2020-11-30 14:20:00,108.49,108.68,108.38,108.46,15265.0,108.49,108.68,108.38,108.46,15265.0
2020-11-30 14:30:00,108.42,108.47,108.35,108.46,13760.0,108.42,108.47,108.35,108.46,13760.0
2020-11-30 14:40:00,108.44,108.47,108.18,108.18,12893.0,108.44,108.47,108.18,108.18,12893.0
2020-11-30 14:50:00,108.23,108.84,108.22,108.8,25052.0,108.23,108.84,108.22,108.8,25052.0
2020-11-30 15:00:00,108.8,108.82,108.53,108.55,22418.0,108.8,108.82,108.53,108.55,22418.0
2020-11-30 15:10:00,108.6,108.66,108.52,108.63,29837.0,108.6,108.66,108.52,108.63,29837.0
2020-11-30 15:20:00,108.64,108.77,108.58,108.62,28240.0,108.64,108.77,108.58,108.62,28240.0
2020-11-30 15:30:00,108.6,108.9,108.52,108.87,41017.0,108.6,108.9,108.52,108.87,41017.0
2020-11-30 15:40:00,108.9,109.05,108.82,108.86,60453.0,108.9,109.05,108.82,108.86,60453.0
2020-11-30 15:50:00,108.89,109.37,108.86,109.36,198824.0,108.89,109.37,108.86,109.36,198824.0
2020-12-01 09:30:00,110.05,110.2,109.21,109.37,44982.0,110.05,110.2,109.21,109.37,44982.0
2020-12-01 09:40:00,109.38,110.46,109.37,110.46,53355.0,109.38,110.46,109.37,110.46,53355.0
2020-12-01 09:50:00,110.46,110.92,110.23,110.47,35664.0,110.46,110.92,110.23,110.47,35664.0
2020-12-01 10:00:00,110.45,111.05,110.44,110.78,22938.0,110.45,111.05,110.44,110.78,22938.0
2020-12-01 10:10:00,110.83,111.4,110.72,111.32,29605.0,110.83,111.4,110.72,111.32,29605.0
2020-12-01 10:20:00,111.39,111.57,111.23,111.43,41316.0,111.39,111.57,111.23,111.43,41316.0
2020-12-01 10:30:00,111.45,111.74,111.43,111.57,48197.0,111.45,111.74,111.43,111.57,48197.0
2020-12-01 10:40:00,111.59,111.62,111.0,111.12,39341.0,111.59,111.62,111.0,111.12,39341.0
2020-12-01 10:50:00,111.13,111.39,111.07,111.27,16940.0,111.13,111.39,111.07,111.27,16940.0
2020-12-01 11:00:00,111.28,112.07,111.28,112.07,103690.0,111.28,112.07,111.28,112.07,103690.0
2020-12-01 11:10:00,112.06,112.1,111.43,111.46,20073.0,112.06,112.1,111.43,111.46,20073.0
2020-12-01 11:20:00,111.46,111.66,111.31,111.66,20561.0,111.46,111.66,111.31,111.66,20561.0
2020-12-01 11:30:00,111.66,111.99,111.63,111.75,21746.0,111.66,111.99,111.63,111.75,21746.0
2020-12-01 11:40:00,111.82,111.95,111.55,111.75,29992.0,111.82,111.95,111.55,111.75,29992.0
2020-12-01 11:50:00,111.81,111.82,111.58,111.74,27552.0,111.81,111.82,111.58,111.74,27552.0
2020-12-01 12:00:00,111.77,111.79,111.45,111.78,12826.0,111.77,111.79,111.45,111.78,12826.0
2020-12-01 12:10:00,111.76,111.79,111.37,111.43,10177.0,111.76,111.79,111.37,111.43,10177.0
2020-12-01 12:20:00,111.43,111.59,111.28,111.59,12420.0,111.43,111.59,111.28,111.59,12420.0
2020-12-01 12:30:00,111.58,111.79,111.49,111.64,17070.0,111.58,111.79,111.49,111.64,17070.0
2020-12-01 12:40:00,111.65,111.89,111.52,111.89,8468.0,111.65,111.89,111.52,111.89,8468.0
2020-12-01 12:50:00,111.86,111.87,111.6,111.6,15209.0,111.86,111.87,111.6,111.6,15209.0
2020-12-01 13:00:00,111.63,111.68,111.06,111.16,39199.0,111.63,111.68,111.06,111.16,39199.0
2020-12-01 13:10:00,111.14,111.23,111.06,111.13,12751.0,111.14,111.23,111.06,111.13,12751.0
2020-12-01 13:20:00,111.13,111.53,111.13,111.53,11366.0,111.13,111.53,111.13,111.53,11366.0
2020-12-01 13:30:00,111.46,111.55,111.35,111.42,9613.0,111.46,111.55,111.35,111.42,9613.0
2020-12-01 13:40:00,111.38,111.65,111.38,111.55,18927.0,111.38,111.65,111.38,111.55,18927.0
2020-12-01 13:50:00,111.54,111.61,111.44,111.6,16189.0,111.54,111.61,111.44,111.6,16189.0
2020-12-01 14:00:00,111.59,111.81,111.59,111.59,7277.0,111.59,111.81,111.59,111.59,7277.0
2020-12-01 14:10:00,111.59,111.78,111.51,111.53,12773.0,111.59,111.78,111.51,111.53,12773.0
2020-12-01 14:20:00,111.51,111.61,111.37,111.61,11977.0,111.51,111.61,111.37,111.61,11977.0
2020-12-01 14:30:00,111.64,111.75,111.55,111.7,10591.0,111.64,111.75,111.55,111.7,10591.0
2020-12-01 14:40:00,111.68,111.99,111.67,111.87,36490.0,111.68,111.99,111.67,111.87,36490.0
2020-12-01 14:50:00,111.86,112.28,111.75,112.14,49545.0,111.86,112.28,111.75,112.14,49545.0
2020-12-01 15:00:00,112.16,112.17,111.8,111.97,40440.0,112.16,112.17,111.8,111.97,40440.0
2020-12-01 15:10:00,111.91,112.12,111.91,111.96,23352.0,111.91,112.12,111.91,111.96,23352.0
2020-12-01 15:20:00,111.95,112.04,111.81,111.84,25779.0,111.95,112.04,111.81,111.84,25779.0
2020-12-01 15:30:00,111.84,111.94,111.77,111.82,35937.0,111.84,111.94,111.77,111.82,35937.0
2020-12-01 15:40:00,111.81,112.07,111.75,112.07,52912.0,111.81,112.07,111.75,112.07,52912.0
2020-12-01 15:50:00,112.05,112.42,111.99,112.4,176213.0,112.05,112.42,111.99,112.4,176213.0
2020-12-02 09:30:00,111.67,111.91,111.24,111.85,40143.0,111.67,111.91,111.24,111.85,40143.0
2020-12-02 09:40:00,111.85,112.65,111.79,112.52,56122.0,111.85,112.65,111.79,112.52,56122.0
2020-12-02 09:50:00,112.48,112.55,111.36,111.36,15255.0,112.48,112.55,111.36,111.36,15255.0
2020-12-02 10:00:00,111.42,111.8,111.41,111.56,21268.0,111.42,111.8,111.41,111.56,21268.0
2020-12-02 10:10:00,111.59,111.89,111.59,111.89,10467.0,111.59,111.89,111.59,111.89,10467.0
2020-12-02 10:20:00,111.83,112.28,111.78,112.22,17955.0,111.83,112.28,111.78,112.22,17955.0
2020-12-02 10:30:00,112.29,112.29,111.37,111.81,55991.0,112.29,112.29,111.37,111.81,55991.0
2020-12-02 10:40:00,111.78,111.83,111.61,111.67,16861.0,111.78,111.83,111.61,111.67,16861.0
2020-12-02 10:50:00,111.66,111.74,111.46,111.69,13408.0,111.66,111.74,111.46,111.69,13408.0
2020-12-02 11:00:00,111.68,111.8,111.61,111.7,14878.0,111.68,111.8,111.61,111.7,14878.0
2020-12-02 11:10:00,111.68,111.73,111.4,111.44,27855.0,111.68,111.73,111.4,111.44,27855.0
2020-12-02 11:20:00,111.43,111.76,111.42,111.73,18148.0,111.43,111.76,111.42,111.73,18148.0
2020-12-02 11:30:00,111.74,111.96,111.72,111.87,10058.0,111.74,111.96,111.72,111.87,10058.0
2020-12-02 11:40:00,111.83,111.88,111.7,111.82,9202.0,111.83,111.88,111.7,111.82,9202.0
2020-12-02 11:50:00,111.79,111.98,111.76,111.93,16679.0,111.79,111.98,111.76,111.93,16679.0
2020-12-02 12:00:00,111.91,112.09,111.87,111.94,13184.0,111.91,112.09,111.87,111.94,13184.0
2020-12-02 12:10:00,111.95,112.03,111.89,112.02,27121.0,111.95,112.03,111.89,112.02,27121.0
2020-12-02 12:20:00,112.01,112.06,111.9,112.06,11452.0,112.01,112.06,111.9,112.06,11452.0
2020-12-02 12:30:00,112.09,112.13,112.02,112.07,13761.0,112.09,112.13,112.02,112.07,13761.0
2020-12-02 12:40:00,112.07,112.2,111.78,112.0,54129.0,112.07,112.2,111.78,112.0,54129.0
2020-12-02 12:50:00,112.03,112.03,111.79,111.95,32612.0,112.03,112.03,111.79,111.95,32612.0
2020-12-02 13:00:00,111.94,112.0,111.91,111.99,21689.0,111.94,112.0,111.91,111.99,21689.0
2020-12-02 13:10:00,112.0,112.19,111.93,112.1,26916.0,112.0,112.19,111.93,112.1,26916.0
2020-12-02 13:20:00,112.12,112.22,112.02,112.19,18165.0,112.12,112.22,112.02,112.19,18165.0
2020-12-02 13:30:00,112.2,112.21,112.02,112.11,17050.0,112.2,112.21,112.02,112.11,17050.0
2020-12-02 13:40:00,112.06,112.1,111.91,111.96,14419.0,112.06,112.1,111.91,111.96,14419.0
2020-12-02 13:50:00,111.96,111.96,111.58,111.61,35513.0,111.96,111.96,111.58,111.61,35513.0
2020-12-02 14:00:00,111.61,111.63,111.14,111.26,20448.0,111.61,111.63,111.14,111.26,20448.0
2020-12-02 14:10:00,111.27,111.44,111.2,111.23,18069.0,111.27,111.44,111.2,111.23,18069.0
2020-12-02 14:20:00,111.19,111.37,110.93,111.02,11826.0,111.19,111.37,110.93,111.02,11826.0
2020-12-02 14:30:00,111.05,111.22,111.03,111.04,10971.0,111.05,111.22,111.03,111.04,10971.0
2020-12-02 14:40:00,111.03,111.09,110.96,111.01,13070.0,111.03,111.09,110.96,111.01,13070.0
2020-12-02 14:50:00,111.01,111.22,110.95,111.22,11504.0,111.01,111.22,110.95,111.22,11504.0
2020-12-02 15:00:00,111.24,111.44,111.24,111.36,22059.0,111.24,111.44,111.24,111.36,22059.0
2020-12-02 15:10:00,111.33,111.59,111.29,111.55,29709.0,111.33,111.59,111.29,111.55,29709.0
2020-12-02 15:20:00,111.59,111.6,111.44,111.56,21525.0,111.59,111.6,111.44,111.56,21525.0
2020-12-02 15:30:00,111.58,111.65,111.51,111.57,25325.0,111.58,111.65,111.51,111.57,25325.0
2020-12-02 15:40:00,111.55,111.68,111.52,111.66,35360.0,111.55,111.68,111.52,111.66,35360.0
2020-12-02 15:50:00,111.66,111.81,111.55,111.6,88908.0,111.66,111.81,111.55,111.6,88908.0
2020-12-03 09:30:00,110.89,112.48,110.7,111.88,71080.0,110.89,112.48,110.7,111.88,71080.0
2020-12-03 09:40:00,111.88,112.59,111.85,112.53,40197.0,111.88,112.59,111.85,112.53,40197.0
2020-12-03 09:50:00,112.56,113.61,112.46,113.43,89026.0,112.56,113.61,112.46,113.43,89026.0
2020-12-03 10:00:00,113.44,113.53,113.0,113.11,25145.0,113.44,113.53,113.0,113.11,25145.0
2020-12-03 10:10:00,113.11,113.3,112.94,113.07,12905.0,113.11,113.3,112.94,113.07,12905.0
2020-12-03 10:20:00,113.07,113.15,112.9,113.04,19161.0,113.07,113.15,112.9,113.04,19161.0
2020-12-03 10:30:00,112.99,113.23,112.97,113.14,27667.0,112.99,113.23,112.97,113.14,27667.0
2020-12-03 10:40:00,113.14,113.64,113.11,113.63,39901.0,113.14,113.64,113.11,113.63,39901.0
2020-12-03 10:50:00,113.65,113.79,113.52,113.64,40314.0,113.65,113.79,113.52,113.64,40314.0
2020-12-03 11:00:00,113.64,113.71,113.44,113.47,56158.0,113.64,113.71,113.44,113.47,56158.0
2020-12-03 11:10:00,113.45,113.98,113.4,113.98,36609.0,113.45,113.98,113.4,113.98,36609.0
2020-12-03 11:20:00,113.98,114.05,113.75,113.86,27788.0,113.98,114.05,113.75,113.86,27788.0
2020-12-03 11:30:00,113.86,113.9,113.65,113.68,13791.0,113.86,113.9,113.65,113.68,13791.0
2020-12-03 11:40:00,113.68,113.72,113.55,113.55,11197.0,113.68,113.72,113.55,113.55,11197.0
2020-12-03 11:50:00,113.52,113.92,113.52,113.89,18288.0,113.52,113.92,113.52,113.89,18288.0
2020-12-03 12:00:00,113.89,114.03,113.54,113.62,13987.0,113.89,114.03,113.54,113.62,13987.0
2020-12-03 12:10:00,113.63,113.72,113.54,113.63,11952.0,113.63,113.72,113.54,113.63,11952.0
2020-12-03 12:20:00,113.62,113.69,113.53,113.67,22710.0,113.62,113.69,113.53,113.67,22710.0
2020-12-03 12:30:00,113.67,113.83,113.6,113.72,20754.0,113.67,113.83,113.6,113.72,20754.0
2020-12-03 12:40:00,113.71,113.75,113.65,113.73,17571.0,113.71,113.75,113.65,113.73,17571.0
2020-12-03 12:50:00,113.73,114.21,113.73,114.16,60028.0,113.73,114.21,113.73,114.16,60028.0
2020-12-03 13:00:00,114.14,114.32,114.02,114.2,70257.0,114.14,114.32,114.02,114.2,70257.0
2020-12-03 13:10:00,114.21,114.21,113.78,113.83,35430.0,114.21,114.21,113.78,113.83,35430.0
2020-12-03 13:20:00,113.84,114.0,113.67,113.96,27076.0,113.84,114.0,113.67,113.96,27076.0
2020-12-03 13:30:00,113.97,114.12,113.92,114.01,20897.0,113.97,114.12,113.92,114.01,20897.0
2020-12-03 13:40:00,113.99,114.0,113.66,113.75,25259.0,113.99,114.0,113.66,113.75,25259.0
2020-12-03 13:50:00,113.75,113.75,113.53,113.64,26775.0,113.75,113.75,113.53,113.64,26775.0
2020-12-03 14:00:00,113.62,113.69,113.6,113.63,20321.0,113.62,113.69,113.6,113.63,20321.0
2020-12-03 14:10:00,113.64,113.64,113.53,113.55,26385.0,113.64,113.64,113.53,113.55,26385.0
2020-12-03 14:20:00,113.55,113.62,113.5,113.61,28813.0,113.55,113.62,113.5,113.61,28813.0
2020-12-03 14:30:00,113.59,113.66,113.56,113.63,18996.0,113.59,113.66,113.56,113.63,18996.0
2020-12-03 14:40:00,113.6,113.63,113.23,113.27,23662.0,113.6,113.63,113.23,113.27,23662.0
2020-12-03 14:50:00,113.29,113.35,113.03,113.26,35687.0,113.29,113.35,113.03,113.26,35687.0
2020-12-03 15:00:00,113.21,113.23,112.97,113.01,27887.0,113.21,113.23,112.97,113.01,27887.0
2020-12-03 15:10:00,113.0,113.18,112.97,112.98,48956.0,113.0,113.18,112.97,112.98,48956.0
2020-12-03 15:20:00,113.0,113.08,112.78,112.88,33539.0,113.0,113.08,112.78,112.88,33539.0
2020-12-03 15:30:00,112.88,112.97,112.44,112.47,35419.0,112.88,112.97,112.44,112.47,35419.0
2020-12-03 15:40:00,112.47,112.47,111.93,112.36,76523.0,112.47,112.47,111.93,112.36,76523.0
2020-12-03 15:50:00,112.35,112.36,111.73,112.09,138626.0,112.35,112.36,111.73,112.09,138626.0
2020-12-04 09:30:00,111.65,112.06,110.77,110.92,40700.0,111.65,112.06,110.77,110.92,40700.0
2020-12-04 09:40:00,110.95,112.18,110.95,112.18,35364.0,110.95,112.18,110.95,112.18,35364.0
2020-12-04 09:50:00,112.33,112.76,111.78,111.84,24737.0,112.33,112.76,111.78,111.84,24737.0
2020-12-04 10:00:00,111.84,111.97,111.04,111.21,32884.0,111.84,111.97,111.04,111.21,32884.0
2020-12-04 10:10:00,111.08,111.5,110.82,111.46,19141.0,111.08,111.5,110.82,111.46,19141.0
2020-12-04 10:20:00,111.43,112.02,111.41,112.02,16016.0,111.43,112.02,111.41,112.02,16016.0
2020-12-04 10:30:00,112.08,112.08,111.63,111.64,23865.0,112.08,112.08,111.63,111.64,23865.0
2020-12-04 10:40:00,111.63,111.94,111.45,111.77,22334.0,111.63,111.94,111.45,111.77,22334.0
2020-12-04 10:50:00,111.76,112.08,111.64,112.08,35010.0,111.76,112.08,111.64,112.08,35010.0
2020-12-04 11:00:00,112.08,112.47,112.08,112.4,30920.0,112.08,112.47,112.08,112.4,30920.0
2020-12-04 11:10:00,112.4,112.49,112.22,112.31,36669.0,112.4,112.49,112.22,112.31,36669.0
2020-12-04 11:20:00,112.37,112.41,111.98,112.21,29189.0,112.37,112.41,111.98,112.21,29189.0
2020-12-04 11:30:00,112.22,112.36,112.12,112.3,14459.0,112.22,112.36,112.12,112.3,14459.0
2020-12-04 11:40:00,112.29,112.72,112.29,112.72,27610.0,112.29,112.72,112.29,112.72,27610.0
2020-12-04 11:50:00,112.72,112.95,112.61,112.94,29907.0,112.72,112.95,112.61,112.94,29907.0
2020-12-04 12:00:00,112.96,113.25,112.96,113.24,33645.0,112.96,113.25,112.96,113.24,33645.0
2020-12-04 12:10:00,113.24,113.24,112.89,113.05,21574.0,113.24,113.24,112.89,113.05,21574.0
2020-12-04 12:20:00,113.07,113.39,113.04,113.27,34107.0,113.07,113.39,113.04,113.27,34107.0
2020-12-04 12:30:00,113.27,113.33,113.08,113.11,15895.0,113.27,113.33,113.08,113.11,15895.0
2020-12-04 12:40:00,113.1,113.39,113.03,113.37,21401.0,113.1,113.39,113.03,113.37,21401.0
2020-12-04 12:50:00,113.39,113.48,113.34,113.34,33709.0,113.39,113.48,113.34,113.34,33709.0
2020-12-04 13:00:00,113.33,113.37,113.1,113.19,20230.0,113.33,113.37,113.1,113.19,20230.0
2020-12-04 13:10:00,113.18,113.19,112.95,112.96,55223.0,113.18,113.19,112.95,112.96,55223.0
2020-12-04 13:20:00,112.93,112.93,112.64,112.74,23796.0,112.93,112.93,112.64,112.74,23796.0
2020-12-04 13:30:00,112.73,112.74,112.61,112.71,26480.0,112.73,112.74,112.61,112.71,26480.0
2020-12-04 13:40:00,112.72,112.8,112.68,112.75,15867.0,112.72,112.8,112.68,112.75,15867.0
2020-12-04 13:50:00,112.77,112.99,112.76,112.9,18822.0,112.77,112.99,112.76,112.9,18822.0
2020-12-04 14:00:00,112.89,112.97,112.74,112.74,16725.0,112.89,112.97,112.74,112.74,16725.0
2020-12-04 14:10:00,112.7,112.74,112.51,112.54,19146.0,112.7,112.74,112.51,112.54,19146.0
2020-12-04 14:20:00,112.56,112.68,112.52,112.54,15952.0,112.56,112.68,112.52,112.54,15952.0
2020-12-04 14:30:00,112.52,112.64,112.48,112.6,20373.0,112.52,112.64,112.48,112.6,20373.0
2020-12-04 14:40:00,112.6,112.76,112.58,112.66,20914.0,112.6,112.76,112.58,112.66,20914.0
2020-12-04 14:50:00,112.65,112.69,112.36,112.4,21734.0,112.65,112.69,112.36,112.4,21734.0
2020-12-04 15:00:00,112.41,112.57,112.36,112.55,25719.0,112.41,112.57,112.36,112.55,25719.0
2020-12-04 15:10:00,112.55,112.55,112.34,112.35,21200.0,112.55,112.55,112.34,112.35,21200.0
2020-12-04 15:20:00,112.34,112.5,112.3,112.33,25548.0,112.34,112.5,112.3,112.33,25548.0
2020-12-04 15:30:00,112.33,112.53,112.32,112.5,33552.0,112.33,112.53,112.32,112.5,33552.0
2020-12-04 15:40:00,112.51,112.92,112.5,112.87,78449.0,112.51,112.92,112.5,112.87,78449.0
2020-12-04 15:50:00,112.87,112.87,112.49,112.55,142257.0,112.87,112.87,112.49,112.55,142257.0
2020-12-07 09:30:00,112.34,112.34,111.32,111.64,27338.0,112.34,112.34,111.32,111.64,27338.0
2020-12-07 09:40:00,111.56,111.85,111.44,111.58,16922.0,111.56,111.85,111.44,111.58,16922.0
2020-12-07 09:50:00,111.59,111.98,111.47,111.76,20840.0,111.59,111.98,111.47,111.76,20840.0
2020-12-07 10:00:00,111.89,112.23,111.74,112.11,30240.0,111.89,112.23,111.74,112.11,30240.0
2020-12-07 10:10:00,112.19,112.39,111.93,112.04,28856.0,112.19,112.39,111.93,112.04,28856.0
2020-12-07 10:20:00,112.08,112.54,112.05,112.34,16773.0,112.08,112.54,112.05,112.34,16773.0
2020-12-07 10:30:00,112.38,112.65,112.34,112.38,22020.0,112.38,112.65,112.34,112.38,22020.0
2020-12-07 10:40:00,112.34,112.34,111.93,111.98,12029.0,112.34,112.34,111.93,111.98,12029.0
2020-12-07 10:50:00,112.03,112.25,111.91,112.02,16899.0,112.03,112.25,111.91,112.02,16899.0
2020-12-07 11:00:00,112.02,112.12,111.72,111.78,16596.0,112.02,112.12,111.72,111.78,16596.0
2020-12-07 11:10:00,111.81,112.23,111.65,112.13,26512.0,111.81,112.23,111.65,112.13,26512.0
2020-12-07 11:20:00,112.18,112.27,112.04,112.04,16357.0,112.18,112.27,112.04,112.04,16357.0
2020-12-07 11:30:00,112.05,112.1,111.9,112.1,19302.0,112.05,112.1,111.9,112.1,19302.0
2020-12-07 11:40:00,112.14,112.41,112.11,112.21,32044.0,112.14,112.41,112.11,112.21,32044.0
2020-12-07 11:50:00,112.21,112.21,111.72,111.82,35150.0,112.21,112.21,111.72,111.82,35150.0
2020-12-07 12:00:00,111.84,111.85,111.61,111.84,16767.0,111.84,111.85,111.61,111.84,16767.0
2020-12-07 12:10:00,111.81,111.89,111.71,111.74,21692.0,111.81,111.89,111.71,111.74,21692.0
2020-12-07 12:20:00,111.74,111.81,111.52,111.62,29210.0,111.74,111.81,111.52,111.62,29210.0
2020-12-07 12:30:00,111.65,112.13,111.63,111.84,33936.0,111.65,112.13,111.63,111.84,33936.0
2020-12-07 12:40:00,111.86,112.11,111.79,112.1,48024.0,111.86,112.11,111.79,112.1,48024.0
2020-12-07 12:50:00,112.17,112.18,111.81,111.81,26362.0,112.17,112.18,111.81,111.81,26362.0
2020-12-07 13:00:00,111.81,111.86,111.66,111.68,10537.0,111.81,111.86,111.66,111.68,10537.0
2020-12-07 13:10:00,111.68,111.81,111.55,111.75,17234.0,111.68,111.81,111.55,111.75,17234.0
2020-12-07 13:20:00,111.78,111.88,111.65,111.65,15059.0,111.78,111.88,111.65,111.65,15059.0
2020-12-07 13:30:00,111.67,111.77,111.59,111.66,17277.0,111.67,111.77,111.59,111.66,17277.0
2020-12-07 13:40:00,111.66,111.84,111.62,111.75,19201.0,111.66,111.84,111.62,111.75,19201.0
2020-12-07 13:50:00,111.73,111.78,111.56,111.67,23319.0,111.73,111.78,111.56,111.67,23319.0
2020-12-07 14:00:00,111.64,111.66,111.46,111.48,14151.0,111.64,111.66,111.46,111.48,14151.0
2020-12-07 14:10:00,111.48,111.49,111.34,111.39,18083.0,111.48,111.49,111.34,111.39,18083.0
2020-12-07 14:20:00,111.39,111.47,111.36,111.38,26478.0,111.39,111.47,111.36,111.38,26478.0
2020-12-07 14:30:00,111.36,111.45,111.26,111.36,24339.0,111.36,111.45,111.26,111.36,24339.0
2020-12-07 14:40:00,111.36,111.46,111.33,111.36,18741.0,111.36,111.46,111.33,111.36,18741.0
2020-12-07 14:50:00,111.34,111.37,111.2,111.32,22871.0,111.34,111.37,111.2,111.32,22871.0
2020-12-07 15:00:00,111.36,111.49,111.34,111.39,23290.0,111.36,111.49,111.34,111.39,23290.0
2020-12-07 15:10:00,111.39,111.56,111.36,111.49,19254.0,111.39,111.56,111.36,111.49,19254.0
2020-12-07 15:20:00,111.5,111.76,111.49,111.69,27012.0,111.5,111.76,111.49,111.69,27012.0
2020-12-07 15:30:00,111.72,111.82,111.66,111.73,38856.0,111.72,111.82,111.66,111.73,38856.0
2020-12-07 15:40:00,111.74,111.8,111.59,111.65,58435.0,111.74,111.8,111.59,111.65,58435.0
2020-12-07 15:50:00,111.66,112.02,111.66,111.99,123641.0,111.66,112.02,111.66,111.99,123641.0
2020-12-08 09:30:00,111.26,111.7,110.32,111.29,49229.0,111.26,111.7,110.32,111.29,49229.0
2020-12-08 09:40:00,111.41,111.8,111.25,111.47,26844.0,111.41,111.8,111.25,111.47,26844.0
2020-12-08 09:50:00,111.36,111.63,111.13,111.47,22672.0,111.36,111.63,111.13,111.47,22672.0
2020-12-08 10:00:00,111.55,111.89,111.29,111.72,46655.0,111.55,111.89,111.29,111.72,46655.0
2020-12-08 10:10:00,111.67,111.74,111.42,111.44,22789.0,111.67,111.74,111.42,111.44,22789.0
2020-12-08 10:20:00,111.41,111.44,111.1,111.13,16334.0,111.41,111.44,111.1,111.13,16334.0
2020-12-08 10:30:00,111.16,111.5,111.1,111.29,12817.0,111.16,111.5,111.1,111.29,12817.0
2020-12-08 10:40:00,111.35,111.56,111.2,111.23,14301.0,111.35,111.56,111.2,111.23,14301.0
2020-12-08 10:50:00,111.23,111.59,111.17,111.47,40546.0,111.23,111.59,111.17,111.47,40546.0
2020-12-08 11:00:00,111.59,111.65,111.33,111.33,14606.0,111.59,111.65,111.33,111.33,14606.0
2020-12-08 11:10:00,111.33,111.44,111.17,111.42,14746.0,111.33,111.44,111.17,111.42,14746.0
2020-12-08 11:20:00,111.42,111.55,111.3,111.34,12537.0,111.42,111.55,111.3,111.34,12537.0
2020-12-08 11:30:00,111.31,111.34,111.06,111.12,23289.0,111.31,111.34,111.06,111.12,23289.0
2020-12-08 11:40:00,111.17,111.18,110.65,110.81,54977.0,111.17,111.18,110.65,110.81,54977.0
2020-12-08 11:50:00,110.81,110.9,110.31,110.56,30843.0,110.81,110.9,110.31,110.56,30843.0
2020-12-08 12:00:00,110.59,110.6,110.34,110.48,28736.0,110.59,110.6,110.34,110.48,28736.0
2020-12-08 12:10:00,110.45,110.61,110.24,110.24,23474.0,110.45,110.61,110.24,110.24,23474.0
2020-12-08 12:20:00,110.25,110.28,109.98,110.19,66651.0,110.25,110.28,109.98,110.19,66651.0
2020-12-08 12:30:00,110.19,110.23,109.75,109.96,42685.0,110.19,110.23,109.75,109.96,42685.0
2020-12-08 12:40:00,109.98,109.98,109.66,109.76,36208.0,109.98,109.98,109.66,109.76,36208.0
2020-12-08 12:50:00,109.75,109.98,109.75,109.86,20058.0,109.75,109.98,109.75,109.86,20058.0
2020-12-08 13:00:00,109.87,109.96,109.68,109.68,20533.0,109.87,109.96,109.68,109.68,20533.0
2020-12-08 13:10:00,109.66,109.77,109.55,109.56,16687.0,109.66,109.77,109.55,109.56,16687.0
2020-12-08 13:20:00,109.56,109.81,109.56,109.74,11806.0,109.56,109.81,109.56,109.74,11806.0
2020-12-08 13:30:00,109.76,109.81,109.6,109.6,13583.0,109.76,109.81,109.6,109.6,13583.0
2020-12-08 13:40:00,109.6,109.61,109.45,109.57,21279.0,109.6,109.61,109.45,109.57,21279.0
2020-12-08 13:50:00,109.53,109.54,109.15,109.23,24692.0,109.53,109.54,109.15,109.23,24692.0
2020-12-08 14:00:00,109.23,109.37,109.21,109.3,31217.0,109.23,109.37,109.21,109.3,31217.0
2020-12-08 14:10:00,109.3,109.3,109.2,109.29,41927.0,109.3,109.3,109.2,109.29,41927.0
2020-12-08 14:20:00,109.31,109.45,109.3,109.38,19906.0,109.31,109.45,109.3,109.38,19906.0
2020-12-08 14:30:00,109.39,109.45,109.25,109.31,20787.0,109.39,109.45,109.25,109.31,20787.0
2020-12-08 14:40:00,109.32,109.36,109.25,109.28,17793.0,109.32,109.36,109.25,109.28,17793.0
2020-12-08 14:50:00,109.25,109.78,109.22,109.73,43499.0,109.25,109.78,109.22,109.73,43499.0
2020-12-08 15:00:00,109.75,109.78,109.39,109.54,20973.0,109.75,109.78,109.39,109.54,20973.0
2020-12-08 15:10:00,109.55,109.59,109.34,109.38,31936.0,109.55,109.59,109.34,109.38,31936.0
2020-12-08 15:20:00,109.38,109.45,109.01,109.23,52189.0,109.38,109.45,109.01,109.23,52189.0
2020-12-08 15:30:00,109.25,109.35,109.19,109.31,34297.0,109.25,109.35,109.19,109.31,34297.0
2020-12-08 15:40:00,109.32,109.35,109.23,109.3,58466.0,109.32,109.35,109.23,109.3,58466.0
2020-12-08 15:50:00,109.31,109.52,109.29,109.44,91434.0,109.31,109.52,109.29,109.44,91434.0
2020-12-09 09:30:00,110.41,111.67,109.94,111.56,74836.0,110.41,111.67,109.94,111.56,74836.0
2020-12-09 09:40:00,111.54,111.89,111.14,111.49,52635.0,111.54,111.89,111.14,111.49,52635.0
2020-12-09 09:50:00,111.52,111.55,111.18,111.3,44089.0,111.52,111.55,111.18,111.3,44089.0
2020-12-09 10:00:00,111.23,111.53,111.07,111.15,39448.0,111.23,111.53,111.07,111.15,39448.0
2020-12-09 10:10:00,111.14,111.14,110.79,111.02,30027.0,111.14,111.14,110.79,111.02,30027.0
2020-12-09 10:20:00,111.02,111.38,111.02,111.34,31567.0,111.02,111.38,111.02,111.34,31567.0
2020-12-09 10:30:00,111.34,111.7,111.34,111.54,24328.0,111.34,111.7,111.34,111.54,24328.0
2020-12-09 10:40:00,111.5,111.7,111.43,111.44,16401.0,111.5,111.7,111.43,111.44,16401.0
2020-12-09 10:50:00,111.48,111.64,111.36,111.44,19252.0,111.48,111.64,111.36,111.44,19252.0
2020-12-09 11:00:00,111.43,111.7,111.38,111.65,27993.0,111.43,111.7,111.38,111.65,27993.0
2020-12-09 11:10:00,111.64,111.68,111.35,111.35,23383.0,111.64,111.68,111.35,111.35,23383.0
2020-12-09 11:20:00,111.36,111.61,111.29,111.4,21991.0,111.36,111.61,111.29,111.4,21991.0
2020-12-09 11:30:00,111.39,111.62,111.32,111.55,32977.0,111.39,111.62,111.32,111.55,32977.0
2020-12-09 11:40:00,111.55,111.69,111.29,111.35,20657.0,111.55,111.69,111.29,111.35,20657.0
2020-12-09 11:50:00,111.33,111.35,111.09,111.1,48961.0,111.33,111.35,111.09,111.1,48961.0
2020-12-09 12:00:00,111.1,111.1,110.95,111.08,21803.0,111.1,111.1,110.95,111.08,21803.0
2020-12-09 12:10:00,111.05,111.05,110.84,110.85,13771.0,111.05,111.05,110.84,110.85,13771.0
2020-12-09 12:20:00,110.84,111.0,110.81,110.96,8882.0,110.84,111.0,110.81,110.96,8882.0
2020-12-09 12:30:00,110.97,110.99,110.72,110.75,12524.0,110.97,110.99,110.72,110.75,12524.0
2020-12-09 12:40:00,110.73,110.79,110.54,110.55,15929.0,110.73,110.79,110.54,110.55,15929.0
2020-12-09 12:50:00,110.53,110.56,110.12,110.12,21745.0,110.53,110.56,110.12,110.12,21745.0
2020-12-09 13:00:00,110.1,110.64,110.04,110.5,35683.0,110.1,110.64,110.04,110.5,35683.0
2020-12-09 13:10:00,110.5,110.54,110.24,110.41,22858.0,110.5,110.54,110.24,110.41,22858.0
2020-12-09 13:20:00,110.34,110.42,110.05,110.15,28022.0,110.34,110.42,110.05,110.15,28022.0
2020-12-09 13:30:00,110.11,110.15,109.78,109.96,22287.0,110.11,110.15,109.78,109.96,22287.0
2020-12-09 13:40:00,109.94,110.25,109.91,110.23,30036.0,109.94,110.25,109.91,110.23,30036.0
2020-12-09 13:50:00,110.19,110.26,109.97,109.97,17246.0,110.19,110.26,109.97,109.97,17246.0
2020-12-09 14:00:00,110.03,110.18,109.89,110.18,22272.0,110.03,110.18,109.89,110.18,22272.0
2020-12-09 14:10:00,110.23,110.25,110.06,110.15,17235.0,110.23,110.25,110.06,110.15,17235.0
2020-12-09 14:20:00,110.15,110.34,110.14,110.25,16995.0,110.15,110.34,110.14,110.25,16995.0
2020-12-09 14:30:00,110.25,110.43,110.22,110.38,12745.0,110.25,110.43,110.22,110.38,12745.0
2020-12-09 14:40:00,110.4,110.74,110.27,110.74,21443.0,110.4,110.74,110.27,110.74,21443.0
2020-12-09 14:50:00,110.74,110.81,110.43,110.5,21560.0,110.74,110.81,110.43,110.5,21560.0
2020-12-09 15:00:00,110.52,110.86,110.46,110.82,32377.0,110.52,110.86,110.46,110.82,32377.0
2020-12-09 15:10:00,110.81,110.81,110.44,110.44,22531.0,110.81,110.81,110.44,110.44,22531.0
2020-12-09 15:20:00,110.47,110.56,110.39,110.47,43336.0,110.47,110.56,110.39,110.47,43336.0
2020-12-09 15:30:00,110.45,110.59,110.38,110.42,45874.0,110.45,110.59,110.38,110.42,45874.0
2020-12-09 15:40:00,110.42,110.85,110.41,110.74,39503.0,110.42,110.85,110.41,110.74,39503.0
2020-12-09 15:50:00,110.75,111.1,110.75,110.95,100192.0,110.75,111.1,110.75,110.95,100192.0
2020-12-10 09:30:00,110.66,110.75,109.27,109.61,50672.0,110.66,110.75,109.27,109.61,50672.0
2020-12-10 09:40:00,109.7,110.11,109.2,109.36,34527.0,109.7,110.11,109.2,109.36,34527.0
2020-12-10 09:50:00,109.41,109.82,109.41,109.59,30730.0,109.41,109.82,109.41,109.59,30730.0
2020-12-10 10:00:00,109.62,110.09,109.22,109.38,26222.0,109.62,110.09,109.22,109.38,26222.0
2020-12-10 10:10:00,109.38,109.69,109.28,109.43,22629.0,109.38,109.69,109.28,109.43,22629.0
2020-12-10 10:20:00,109.46,109.66,109.4,109.42,25100.0,109.46,109.66,109.4,109.42,25100.0
2020-12-10 10:30:00,109.41,109.47,109.11,109.45,20956.0,109.41,109.47,109.11,109.45,20956.0
2020-12-10 10:40:00,109.44,109.48,109.19,109.22,18816.0,109.44,109.48,109.19,109.22,18816.0
2020-12-10 10:50:00,109.2,109.46,109.17,109.39,88498.0,109.2,109.46,109.17,109.39,88498.0
2020-12-10 11:00:00,109.38,109.39,109.14,109.16,22262.0,109.38,109.39,109.14,109.16,22262.0
2020-12-10 11:10:00,109.17,109.42,109.15,109.42,14074.0,109.17,109.42,109.15,109.42,14074.0
2020-12-10 11:20:00,109.4,109.48,109.27,109.27,21967.0,109.4,109.48,109.27,109.27,21967.0
2020-12-10 11:30:00,109.3,109.5,109.28,109.3,18710.0,109.3,109.5,109.28,109.3,18710.0
2020-12-10 11:40:00,109.3,109.4,109.23,109.26,11506.0,109.3,109.4,109.23,109.26,11506.0
2020-12-10 11:50:00,109.25,109.25,108.96,109.0,19706.0,109.25,109.25,108.96,109.0,19706.0
2020-12-10 12:00:00,108.97,109.11,108.97,109.06,13297.0,108.97,109.11,108.97,109.06,13297.0
2020-12-10 12:10:00,109.06,109.21,109.02,109.16,15087.0,109.06,109.21,109.02,109.16,15087.0
2020-12-10 12:20:00,109.16,109.21,109.08,109.12,9999.0,109.16,109.21,109.08,109.12,9999.0
2020-12-10 12:30:00,109.15,109.17,109.09,109.12,9556.0,109.15,109.17,109.09,109.12,9556.0
2020-12-10 12:40:00,109.1,109.17,109.0,109.05,39040.0,109.1,109.17,109.0,109.05,39040.0
2020-12-10 12:50:00,109.04,109.06,108.84,108.9,31215.0,109.04,109.06,108.84,108.9,31215.0
2020-12-10 13:00:00,108.9,108.94,108.73,108.85,19199.0,108.9,108.94,108.73,108.85,19199.0
2020-12-10 13:10:00,108.9,108.97,108.85,108.86,14511.0,108.9,108.97,108.85,108.86,14511.0
2020-12-10 13:20:00,108.86,108.97,108.82,108.91,11700.0,108.86,108.97,108.82,108.91,11700.0
2020-12-10 13:30:00,108.91,108.94,108.74,108.74,27116.0,108.91,108.94,108.74,108.74,27116.0
2020-12-10 13:40:00,108.73,108.78,108.56,108.68,19117.0,108.73,108.78,108.56,108.68,19117.0
2020-12-10 13:50:00,108.68,108.74,108.57,108.6,22656.0,108.68,108.74,108.57,108.6,22656.0
2020-12-10 14:00:00,108.6,108.65,108.47,108.51,32758.0,108.6,108.65,108.47,108.51,32758.0
2020-12-10 14:10:00,108.5,108.59,108.44,108.53,29495.0,108.5,108.59,108.44,108.53,29495.0
2020-12-10 14:20:00,108.52,108.54,108.36,108.38,17917.0,108.52,108.54,108.36,108.38,17917.0
2020-12-10 14:30:00,108.37,108.54,108.37,108.45,32503.0,108.37,108.54,108.37,108.45,32503.0
2020-12-10 14:40:00,108.44,108.46,108.2,108.21,28814.0,108.44,108.46,108.2,108.21,28814.0
2020-12-10 14:50:00,108.21,108.22,107.89,107.95,70343.0,108.21,108.22,107.89,107.95,70343.0
2020-12-10 15:00:00,107.96,108.1,107.88,107.89,40761.0,107.96,108.1,107.88,107.89,40761.0
2020-12-10 15:10:00,107.89,108.0,107.84,107.93,54378.0,107.89,108.0,107.84,107.93,54378.0
2020-12-10 15:20:00,107.94,107.99,107.79,107.98,70660.0,107.94,107.99,107.79,107.98,70660.0
2020-12-10 15:30:00,107.98,108.32,107.9,108.28,169050.0,107.98,108.32,107.9,108.28,169050.0
2020-12-10 15:40:00,108.26,108.37,108.13,108.3,80393.0,108.26,108.37,108.13,108.3,80393.0
2020-12-10 15:50:00,108.29,108.41,108.13,108.2,225564.0,108.29,108.41,108.13,108.2,225564.0
2020-12-11 09:30:00,107.51,107.93,107.02,107.9,56823.0,107.51,107.93,107.02,107.9,56823.0
2020-12-11 09:40:00,107.88,108.21,107.46,107.79,30285.0,107.88,108.21,107.46,107.79,30285.0
2020-12-11 09:50:00,107.76,107.76,107.03,107.33,29771.0,107.76,107.76,107.03,107.33,29771.0
2020-12-11 10:00:00,107.36,107.53,106.89,107.01,35530.0,107.36,107.53,106.89,107.01,35530.0
2020-12-11 10:10:00,106.99,107.1,106.84,106.95,32859.0,106.99,107.1,106.84,106.95,32859.0
2020-12-11 10:20:00,106.93,107.01,106.7,106.77,33482.0,106.93,107.01,106.7,106.77,33482.0
2020-12-11 10:30:00,106.73,106.75,106.35,106.5,39296.0,106.73,106.75,106.35,106.5,39296.0
2020-12-11 10:40:00,106.52,106.54,106.28,106.29,24918.0,106.52,106.54,106.28,106.29,24918.0
2020-12-11 10:50:00,106.26,106.35,106.13,106.19,28608.0,106.26,106.35,106.13,106.19,28608.0
2020-12-11 11:00:00,106.21,106.58,106.17,106.48,48917.0,106.21,106.58,106.17,106.48,48917.0
2020-12-11 11:10:00,106.48,106.76,106.44,106.47,32680.0,106.48,106.76,106.44,106.47,32680.0
2020-12-11 11:20:00,106.48,106.49,106.22,106.38,20977.0,106.48,106.49,106.22,106.38,20977.0
2020-12-11 11:30:00,106.38,106.41,106.03,106.28,26119.0,106.38,106.41,106.03,106.28,26119.0
2020-12-11 11:40:00,106.3,106.35,106.08,106.23,14886.0,106.3,106.35,106.08,106.23,14886.0
2020-12-11 11:50:00,106.21,106.43,106.21,106.4,14654.0,106.21,106.43,106.21,106.4,14654.0
2020-12-11 12:00:00,106.44,106.65,106.39,106.45,20708.0,106.44,106.65,106.39,106.45,20708.0
2020-12-11 12:10:00,106.45,106.46,106.15,106.23,22865.0,106.45,106.46,106.15,106.23,22865.0
2020-12-11 12:20:00,106.22,106.7,106.22,106.64,50051.0,106.22,106.7,106.22,106.64,50051.0
2020-12-11 12:30:00,106.63,106.63,106.38,106.4,36427.0,106.63,106.63,106.38,106.4,36427.0
2020-12-11 12:40:00,106.4,106.7,106.39,106.7,16445.0,106.4,106.7,106.39,106.7,16445.0
2020-12-11 12:50:00,106.73,106.82,106.61,106.69,15918.0,106.73,106.82,106.61,106.69,15918.0
2020-12-11 13:00:00,106.66,106.79,106.55,106.68,22591.0,106.66,106.79,106.55,106.68,22591.0
2020-12-11 13:10:00,106.7,106.76,106.57,106.57,16238.0,106.7,106.76,106.57,106.57,16238.0
2020-12-11 13:20:00,106.6,106.6,106.43,106.52,37786.0,106.6,106.6,106.43,106.52,37786.0
2020-12-11 13:30:00,106.52,106.83,106.51,106.79,15498.0,106.52,106.83,106.51,106.79,15498.0
2020-12-11 13:40:00,106.77,106.91,106.67,106.83,45046.0,106.77,106.91,106.67,106.83,45046.0
2020-12-11 13:50:00,106.82,107.14,106.79,107.13,45277.0,106.82,107.14,106.79,107.13,45277.0
2020-12-11 14:00:00,107.15,107.2,107.02,107.07,16170.0,107.15,107.2,107.02,107.07,16170.0
2020-12-11 14:10:00,107.08,107.08,106.84,106.88,21841.0,107.08,107.08,106.84,106.88,21841.0
2020-12-11 14:20:00,106.86,106.88,106.71,106.85,17301.0,106.86,106.88,106.71,106.85,17301.0
2020-12-11 14:30:00,106.85,107.01,106.83,106.95,27898.0,106.85,107.01,106.83,106.95,27898.0
2020-12-11 14:40:00,106.93,107.01,106.72,106.79,18451.0,106.93,107.01,106.72,106.79,18451.0
2020-12-11 14:50:00,106.79,106.79,106.54,106.67,25853.0,106.79,106.79,106.54,106.67,25853.0
2020-12-11 15:00:00,106.66,106.74,106.63,106.7,13023.0,106.66,106.74,106.63,106.7,13023.0
2020-12-11 15:10:00,106.7,107.15,106.65,106.98,29533.0,106.7,107.15,106.65,106.98,29533.0
2020-12-11 15:20:00,106.96,107.01,106.8,106.8,29598.0,106.96,107.01,106.8,106.8,29598.0
2020-12-11 15:30:00,106.77,107.08,106.77,106.9,38213.0,106.77,107.08,106.77,106.9,38213.0
2020-12-11 15:40:00,106.93,106.97,106.61,106.61,41226.0,106.93,106.97,106.61,106.61,41226.0
2020-12-11 15:50:00,106.62,106.68,106.37,106.54,166418.0,106.62,106.68,106.37,106.54,166418.0
2020-12-14 09:30:00,107.6,107.99,107.05,107.81,71766.0,107.6,107.99,107.05,107.81,71766.0
2020-12-14 09:40:00,107.81,108.25,107.81,108.04,57584.0,107.81,108.25,107.81,108.04,57584.0
2020-12-14 09:50:00,108.06,108.18,107.64,107.65,30712.0,108.06,108.18,107.64,107.65,30712.0
2020-12-14 10:00:00,107.67,108.04,107.64,107.86,26065.0,107.67,108.04,107.64,107.86,26065.0
2020-12-14 10:10:00,107.85,107.91,107.63,107.66,19783.0,107.85,107.91,107.63,107.66,19783.0
2020-12-14 10:20:00,107.65,107.81,107.54,107.58,24073.0,107.65,107.81,107.54,107.58,24073.0
2020-12-14 10:30:00,107.59,107.67,107.3,107.39,21227.0,107.59,107.67,107.3,107.39,21227.0
2020-12-14 10:40:00,107.4,107.48,107.21,107.33,19792.0,107.4,107.48,107.21,107.33,19792.0
2020-12-14 10:50:00,107.34,107.36,106.38,106.38,36922.0,107.34,107.36,106.38,106.38,36922.0
2020-12-14 11:00:00,106.43,106.82,106.38,106.52,40684.0,106.43,106.82,106.38,106.52,40684.0
2020-12-14 11:10:00,106.46,106.65,106.27,106.54,47444.0,106.46,106.65,106.27,106.54,47444.0
2020-12-14 11:20:00,106.54,106.99,106.54,106.97,38803.0,106.54,106.99,106.54,106.97,38803.0
2020-12-14 11:30:00,107.0,107.27,106.96,107.24,42366.0,107.0,107.27,106.96,107.24,42366.0
2020-12-14 11:40:00,107.2,107.64,107.2,107.41,55097.0,107.2,107.64,107.2,107.41,55097.0
2020-12-14 11:50:00,107.41,107.58,107.37,107.5,14799.0,107.41,107.58,107.37,107.5,14799.0
2020-12-14 12:00:00,107.52,107.69,107.48,107.65,19607.0,107.52,107.69,107.48,107.65,19607.0
2020-12-14 12:10:00,107.66,107.93,107.61,107.87,28276.0,107.66,107.93,107.61,107.87,28276.0
2020-12-14 12:20:00,107.87,108.07,107.82,107.83,69429.0,107.87,108.07,107.82,107.83,69429.0
2020-12-14 12:30:00,107.83,107.83,107.51,107.57,15768.0,107.83,107.83,107.51,107.57,15768.0
2020-12-14 12:40:00,107.6,107.68,107.42,107.56,44214.0,107.6,107.68,107.42,107.56,44214.0
2020-12-14 12:50:00,107.56,107.56,107.38,107.5,17107.0,107.56,107.56,107.38,107.5,17107.0
2020-12-14 13:00:00,107.52,107.63,107.39,107.41,21200.0,107.52,107.63,107.39,107.41,21200.0
2020-12-14 13:10:00,107.43,107.63,107.42,107.6,19285.0,107.43,107.63,107.42,107.6,19285.0
2020-12-14 13:20:00,107.57,107.7,107.45,107.67,41395.0,107.57,107.7,107.45,107.67,41395.0
2020-12-14 13:30:00,107.65,107.82,107.6,107.74,16475.0,107.65,107.82,107.6,107.74,16475.0
2020-12-14 13:40:00,107.76,107.8,107.67,107.75,85847.0,107.76,107.8,107.67,107.75,85847.0
2020-12-14 13:50:00,107.76,108.01,107.73,107.97,23181.0,107.76,108.01,107.73,107.97,23181.0
2020-12-14 14:00:00,107.98,108.08,107.82,108.05,23159.0,107.98,108.08,107.82,108.05,23159.0
2020-12-14 14:10:00,108.0,108.11,107.92,107.98,44647.0,108.0,108.11,107.92,107.98,44647.0
2020-12-14 14:20:00,107.98,108.05,107.91,108.02,125074.0,107.98,108.05,107.91,108.02,125074.0
2020-12-14 14:30:00,108.02,108.05,107.62,107.7,118376.0,108.02,108.05,107.62,107.7,118376.0
2020-12-14 14:40:00,107.7,107.7,107.44,107.66,66448.0,107.7,107.7,107.44,107.66,66448.0
2020-12-14 14:50:00,107.63,107.68,107.48,107.53,25823.0,107.63,107.68,107.48,107.53,25823.0
2020-12-14 15:00:00,107.54,107.61,107.28,107.54,62633.0,107.54,107.61,107.28,107.54,62633.0
2020-12-14 15:10:00,107.55,107.58,107.36,107.44,44963.0,107.55,107.58,107.36,107.44,44963.0
2020-12-14 15:20:00,107.43,107.59,107.38,107.41,35096.0,107.43,107.59,107.38,107.41,35096.0
2020-12-14 15:30:00,107.44,107.8,107.41,107.69,99917.0,107.44,107.8,107.41,107.69,99917.0
2020-12-14 15:40:00,107.67,107.8,107.45,107.75,82995.0,107.67,107.8,107.45,107.75,82995.0
2020-12-14 15:50:00,107.79,108.06,107.6,107.6,180911.0,107.79,108.06,107.6,107.6,180911.0
2020-12-15 09:30:00,108.31,109.3,107.92,109.3,94749.0,108.31,109.3,107.92,109.3,94749.0
2020-12-15 09:40:00,109.23,109.38,108.57,108.83,40843.0,109.23,109.38,108.57,108.83,40843.0
2020-12-15 09:50:00,108.81,109.7,108.78,108.82,64566.0,108.81,109.7,108.78,108.82,64566.0
2020-12-15 10:00:00,108.81,109.68,108.71,109.6,65270.0,108.81,109.68,108.71,109.6,65270.0
2020-12-15 10:10:00,109.64,109.86,109.59,109.75,62116.0,109.64,109.86,109.59,109.75,62116.0
2020-12-15 10:20:00,109.72,109.94,109.54,109.77,75956.0,109.72,109.94,109.54,109.77,75956.0
2020-12-15 10:30:00,109.77,109.8,108.94,108.97,27893.0,109.77,109.8,108.94,108.97,27893.0
2020-12-15 10:40:00,108.97,109.18,108.61,109.18,44584.0,108.97,109.18,108.61,109.18,44584.0
2020-12-15 10:50:00,109.14,109.64,109.1,109.52,78580.0,109.14,109.64,109.1,109.52,78580.0
2020-12-15 11:00:00,109.53,109.65,109.47,109.57,63412.0,109.53,109.65,109.47,109.57,63412.0
2020-12-15 11:10:00,109.55,109.66,109.29,109.37,40666.0,109.55,109.66,109.29,109.37,40666.0
2020-12-15 11:20:00,109.4,109.42,109.2,109.3,22006.0,109.4,109.42,109.2,109.3,22006.0
2020-12-15 11:30:00,109.29,109.29,109.04,109.05,27940.0,109.29,109.29,109.04,109.05,27940.0
2020-12-15 11:40:00,109.05,109.41,109.04,109.32,27288.0,109.05,109.41,109.04,109.32,27288.0
2020-12-15 11:50:00,109.3,109.31,108.85,109.02,24543.0,109.3,109.31,108.85,109.02,24543.0
2020-12-15 12:00:00,108.99,109.04,108.93,108.97,15948.0,108.99,109.04,108.93,108.97,15948.0
2020-12-15 12:10:00,108.97,109.09,108.94,109.05,26904.0,108.97,109.09,108.94,109.05,26904.0
2020-12-15 12:20:00,109.03,109.05,108.91,108.92,29308.0,109.03,109.05,108.91,108.92,29308.0
2020-12-15 12:30:00,108.94,109.55,108.92,109.53,24157.0,108.94,109.55,108.92,109.53,24157.0
2020-12-15 12:40:00,109.52,110.17,109.49,110.17,36712.0,109.52,110.17,109.49,110.17,36712.0
2020-12-15 12:50:00,110.15,110.18,110.01,110.1,42548.0,110.15,110.18,110.01,110.1,42548.0
2020-12-15 13:00:00,110.09,110.33,110.01,110.13,34037.0,110.09,110.33,110.01,110.13,34037.0
2020-12-15 13:10:00,110.14,110.19,109.98,110.1,44866.0,110.14,110.19,109.98,110.1,44866.0
2020-12-15 13:20:00,110.09,110.51,109.99,110.41,22228.0,110.09,110.51,109.99,110.41,22228.0
2020-12-15 13:30:00,110.41,110.59,110.35,110.37,30198.0,110.41,110.59,110.35,110.37,30198.0
2020-12-15 13:40:00,110.39,110.47,110.25,110.37,29312.0,110.39,110.47,110.25,110.37,29312.0
2020-12-15 13:50:00,110.37,110.4,110.13,110.2,39769.0,110.37,110.4,110.13,110.2,39769.0
2020-12-15 14:00:00,110.22,110.38,110.1,110.36,42995.0,110.22,110.38,110.1,110.36,42995.0
2020-12-15 14:10:00,110.36,110.61,110.32,110.49,37625.0,110.36,110.61,110.32,110.49,37625.0
2020-12-15 14:20:00,110.52,110.55,110.39,110.45,27651.0,110.52,110.55,110.39,110.45,27651.0
2020-12-15 14:30:00,110.46,110.48,110.22,110.33,31952.0,110.46,110.48,110.22,110.33,31952.0
2020-12-15 14:40:00,110.29,110.35,110.13,110.18,30796.0,110.29,110.35,110.13,110.18,30796.0
2020-12-15 14:50:00,110.18,110.24,110.05,110.07,47873.0,110.18,110.24,110.05,110.07,47873.0
2020-12-15 15:00:00,110.07,110.29,110.06,110.21,31539.0,110.07,110.29,110.06,110.21,31539.0
2020-12-15 15:10:00,110.22,110.29,110.13,110.21,30519.0,110.22,110.29,110.13,110.21,30519.0
2020-12-15 15:20:00,110.2,110.22,109.97,110.03,101272.0,110.2,110.22,109.97,110.03,101272.0
2020-12-15 15:30:00,110.04,110.07,109.9,109.95,69888.0,110.04,110.07,109.9,109.95,69888.0
2020-12-15 15:40:00,109.95,110.09,109.92,110.06,86210.0,109.95,110.09,109.92,110.06,86210.0
2020-12-15 15:50:00,110.05,110.09,109.88,110.05,271446.0,110.05,110.09,109.88,110.05,271446.0
2020-12-16 09:30:00,109.65,111.67,109.39,111.4,92830.0,109.65,111.67,109.39,111.4,92830.0
2020-12-16 09:40:00,111.32,112.7,110.64,112.16,75172.0,111.32,112.7,110.64,112.16,75172.0
2020-12-16 09:50:00,112.1,112.92,112.01,112.92,32749.0,112.1,112.92,112.01,112.92,32749.0
2020-12-16 10:00:00,112.93,113.22,112.82,113.22,66922.0,112.93,113.22,112.82,113.22,66922.0
2020-12-16 10:10:00,113.24,113.32,113.0,113.25,47804.0,113.24,113.32,113.0,113.25,47804.0
2020-12-16 10:20:00,113.19,113.48,113.17,113.21,56909.0,113.19,113.48,113.17,113.21,56909.0
2020-12-16 10:30:00,113.19,113.37,113.1,113.16,49658.0,113.19,113.37,113.1,113.16,49658.0
2020-12-16 10:40:00,113.19,113.25,112.86,112.92,65062.0,113.19,113.25,112.86,112.92,65062.0
2020-12-16 10:50:00,112.92,112.93,111.92,111.95,25205.0,112.92,112.93,111.92,111.95,25205.0
2020-12-16 11:00:00,112.0,112.02,111.18,111.23,27566.0,112.0,112.02,111.18,111.23,27566.0
2020-12-16 11:10:00,111.16,111.97,110.97,111.97,44971.0,111.16,111.97,110.97,111.97,44971.0
2020-12-16 11:20:00,111.99,112.2,111.89,112.2,64356.0,111.99,112.2,111.89,112.2,64356.0
2020-12-16 11:30:00,112.2,112.32,111.94,112.19,38795.0,112.2,112.32,111.94,112.19,38795.0
2020-12-16 11:40:00,112.14,112.26,112.01,112.2,86254.0,112.14,112.26,112.01,112.2,86254.0
2020-12-16 11:50:00,112.2,112.37,112.03,112.37,25015.0,112.2,112.37,112.03,112.37,25015.0
2020-12-16 12:00:00,112.34,112.52,112.14,112.14,31652.0,112.34,112.52,112.14,112.14,31652.0
2020-12-16 12:10:00,112.1,112.2,111.99,112.03,31026.0,112.1,112.2,111.99,112.03,31026.0
2020-12-16 12:20:00,112.05,112.1,112.0,112.03,18566.0,112.05,112.1,112.0,112.03,18566.0
2020-12-16 12:30:00,112.02,112.22,112.0,112.22,19997.0,112.02,112.22,112.0,112.22,19997.0
2020-12-16 12:40:00,112.22,112.61,112.18,112.3,48254.0,112.22,112.61,112.18,112.3,48254.0
2020-12-16 12:50:00,112.31,112.34,112.22,112.23,16155.0,112.31,112.34,112.22,112.23,16155.0
2020-12-16 13:00:00,112.23,112.41,112.09,112.09,13038.0,112.23,112.41,112.09,112.09,13038.0
2020-12-16 13:10:00,112.05,112.17,112.0,112.16,22226.0,112.05,112.17,112.0,112.16,22226.0
2020-12-16 13:20:00,112.16,112.16,112.03,112.08,18741.0,112.16,112.16,112.03,112.08,18741.0
2020-12-16 13:30:00,112.08,112.21,112.05,112.09,21383.0,112.08,112.21,112.05,112.09,21383.0
2020-12-16 13:40:00,112.09,112.12,111.88,111.98,28843.0,112.09,112.12,111.88,111.98,28843.0
2020-12-16 13:50:00,111.96,112.35,111.92,112.13,50285.0,111.96,112.35,111.92,112.13,50285.0
2020-12-16 14:00:00,112.13,112.71,112.0,112.61,73435.0,112.13,112.71,112.0,112.61,73435.0
2020-12-16 14:10:00,112.68,112.92,112.65,112.88,42313.0,112.68,112.92,112.65,112.88,42313.0
2020-12-16 14:20:00,112.85,113.05,112.74,112.86,162620.0,112.85,113.05,112.74,112.86,162620.0
2020-12-16 14:30:00,112.88,113.36,112.83,113.18,52162.0,112.88,113.36,112.83,113.18,52162.0
2020-12-16 14:40:00,113.19,113.19,112.98,113.14,36465.0,113.19,113.19,112.98,113.14,36465.0
2020-12-16 14:50:00,113.11,113.21,113.02,113.15,38333.0,113.11,113.21,113.02,113.15,38333.0
2020-12-16 15:00:00,113.15,113.17,112.85,112.92,37911.0,113.15,113.17,112.85,112.92,37911.0
2020-12-16 15:10:00,112.92,113.02,112.85,112.91,35981.0,112.92,113.02,112.85,112.91,35981.0
2020-12-16 15:20:00,112.9,113.14,112.81,113.08,39446.0,112.9,113.14,112.81,113.08,39446.0
2020-12-16 15:30:00,113.08,113.12,112.67,112.73,43327.0,113.08,113.12,112.67,112.73,43327.0
2020-12-16 15:40:00,112.73,112.94,112.58,112.93,66314.0,112.73,112.94,112.58,112.93,66314.0
2020-12-16 15:50:00,112.96,112.96,112.65,112.91,182061.0,112.96,112.96,112.65,112.91,182061.0
2020-12-17 09:30:00,113.27,113.64,112.31,113.07,64009.0,113.27,113.64,112.31,113.07,64009.0
2020-12-17 09:40:00,113.08,113.6,113.0,113.6,35796.0,113.08,113.6,113.0,113.6,35796.0
2020-12-17 09:50:00,113.52,114.05,113.43,114.05,28049.0,113.52,114.05,113.43,114.05,28049.0
2020-12-17 10:00:00,113.93,113.97,113.67,113.79,19764.0,113.93,113.97,113.67,113.79,19764.0
2020-12-17 10:10:00,113.81,114.04,113.72,113.95,26284.0,113.81,114.04,113.72,113.95,26284.0
2020-12-17 10:20:00,113.95,114.15,113.87,113.96,35966.0,113.95,114.15,113.87,113.96,35966.0
2020-12-17 10:30:00,113.9,114.05,113.8,113.95,71706.0,113.9,114.05,113.8,113.95,71706.0
2020-12-17 10:40:00,113.95,114.0,113.81,113.88,52851.0,113.95,114.0,113.81,113.88,52851.0
2020-12-17 10:50:00,113.86,113.87,112.96,113.2,53756.0,113.86,113.87,112.96,113.2,53756.0
2020-12-17 11:00:00,113.19,113.45,113.08,113.41,44218.0,113.19,113.45,113.08,113.41,44218.0
2020-12-17 11:10:00,113.4,113.63,113.4,113.55,16343.0,113.4,113.63,113.4,113.55,16343.0
2020-12-17 11:20:00,113.53,113.97,113.5,113.88,15529.0,113.53,113.97,113.5,113.88,15529.0
2020-12-17 11:30:00,113.88,114.17,113.81,114.07,58770.0,113.88,114.17,113.81,114.07,58770.0
2020-12-17 11:40:00,114.07,114.1,113.89,113.98,35734.0,114.07,114.1,113.89,113.98,35734.0
2020-12-17 11:50:00,113.94,113.99,113.82,113.92,18455.0,113.94,113.99,113.82,113.92,18455.0
2020-12-17 12:00:00,113.92,113.93,113.76,113.79,20338.0,113.92,113.93,113.76,113.79,20338.0
2020-12-17 12:10:00,113.8,113.8,113.38,113.55,44432.0,113.8,113.8,113.38,113.55,44432.0
2020-12-17 12:20:00,113.54,113.64,113.34,113.34,25214.0,113.54,113.64,113.34,113.34,25214.0
2020-12-17 12:30:00,113.32,113.33,113.05,113.12,18531.0,113.32,113.33,113.05,113.12,18531.0
2020-12-17 12:40:00,113.09,113.13,112.86,112.96,11860.0,113.09,113.13,112.86,112.96,11860.0
2020-12-17 12:50:00,112.97,113.28,112.97,113.23,14243.0,112.97,113.28,112.97,113.23,14243.0
2020-12-17 13:00:00,113.21,113.21,113.03,113.08,9578.0,113.21,113.21,113.03,113.08,9578.0
2020-12-17 13:10:00,113.08,113.2,112.97,113.2,13262.0,113.08,113.2,112.97,113.2,13262.0
2020-12-17 13:20:00,113.21,113.32,113.19,113.2,22814.0,113.21,113.32,113.19,113.2,22814.0
2020-12-17 13:30:00,113.21,113.41,113.2,113.39,11501.0,113.21,113.41,113.2,113.39,11501.0
2020-12-17 13:40:00,113.36,113.57,113.33,113.49,13656.0,113.36,113.57,113.33,113.49,13656.0
2020-12-17 13:50:00,113.49,113.52,113.31,113.31,14678.0,113.49,113.52,113.31,113.31,14678.0
2020-12-17 14:00:00,113.3,113.5,113.28,113.45,16288.0,113.3,113.5,113.28,113.45,16288.0
2020-12-17 14:10:00,113.44,113.49,113.24,113.47,29515.0,113.44,113.49,113.24,113.47,29515.0
2020-12-17 14:20:00,113.48,113.48,113.32,113.32,11824.0,113.48,113.48,113.32,113.32,11824.0
2020-12-17 14:30:00,113.31,113.38,113.07,113.09,30820.0,113.31,113.38,113.07,113.09,30820.0
2020-12-17 14:40:00,113.07,113.21,112.96,113.11,19402.0,113.07,113.21,112.96,113.11,19402.0
2020-12-17 14:50:00,113.12,113.19,113.04,113.14,18082.0,113.12,113.19,113.04,113.14,18082.0
2020-12-17 15:00:00,113.15,113.23,112.88,112.98,20430.0,113.15,113.23,112.88,112.98,20430.0
2020-12-17 15:10:00,112.94,113.06,112.91,113.0,17709.0,112.94,113.06,112.91,113.0,17709.0
2020-12-17 15:20:00,113.01,113.29,113.01,113.26,21938.0,113.01,113.29,113.01,113.26,21938.0
2020-12-17 15:30:00,113.23,113.26,113.0,113.04,36919.0,113.23,113.26,113.0,113.04,36919.0
2020-12-17 15:40:00,113.03,113.08,112.94,113.0,52694.0,113.03,113.08,112.94,113.0,52694.0
2020-12-17 15:50:00,113.01,113.13,112.96,113.01,151368.0,113.01,113.13,112.96,113.01,151368.0
2020-12-18 09:30:00,113.11,113.25,112.04,112.85,302751.0,113.11,113.25,112.04,112.85,302751.0
2020-12-18 09:40:00,112.97,113.28,112.77,113.14,48075.0,112.97,113.28,112.77,113.14,48075.0
2020-12-18 09:50:00,113.21,113.54,113.05,113.14,27944.0,113.21,113.54,113.05,113.14,27944.0
2020-12-18 10:00:00,113.14,113.31,113.05,113.09,24639.0,113.14,113.31,113.05,113.09,24639.0
2020-12-18 10:10:00,113.11,113.17,112.86,112.96,55736.0,113.11,113.17,112.86,112.96,55736.0
2020-12-18 10:20:00,112.97,112.97,112.52,112.74,19712.0,112.97,112.97,112.52,112.74,19712.0
2020-12-18 10:30:00,112.73,112.9,112.32,112.44,14582.0,112.73,112.9,112.32,112.44,14582.0
2020-12-18 10:40:00,112.45,112.53,112.22,112.29,60226.0,112.45,112.53,112.22,112.29,60226.0
2020-12-18 10:50:00,112.29,112.41,112.01,112.08,33204.0,112.29,112.41,112.01,112.08,33204.0
2020-12-18 11:00:00,112.09,112.15,111.87,111.9,39934.0,112.09,112.15,111.87,111.9,39934.0
2020-12-18 11:10:00,111.9,112.03,111.61,112.02,52816.0,111.9,112.03,111.61,112.02,52816.0
2020-12-18 11:20:00,112.02,112.2,111.92,112.17,19692.0,112.02,112.2,111.92,112.17,19692.0
2020-12-18 11:30:00,112.13,112.31,112.03,112.29,27067.0,112.13,112.31,112.03,112.29,27067.0
2020-12-18 11:40:00,112.28,112.29,112.16,112.26,27075.0,112.28,112.29,112.16,112.26,27075.0
2020-12-18 11:50:00,112.25,112.42,112.21,112.36,15024.0,112.25,112.42,112.21,112.36,15024.0
2020-12-18 12:00:00,112.35,112.51,112.26,112.3,16468.0,112.35,112.51,112.26,112.3,16468.0
2020-12-18 12:10:00,112.25,112.29,112.13,112.13,25786.0,112.25,112.29,112.13,112.13,25786.0
2020-12-18 12:20:00,112.13,112.24,112.03,112.16,24066.0,112.13,112.24,112.03,112.16,24066.0
2020-12-18 12:30:00,112.16,112.34,112.15,112.34,18136.0,112.16,112.34,112.15,112.34,18136.0
2020-12-18 12:40:00,112.34,112.35,112.16,112.23,13369.0,112.34,112.35,112.16,112.23,13369.0
2020-12-18 12:50:00,112.24,112.32,112.16,112.26,14520.0,112.24,112.32,112.16,112.26,14520.0
2020-12-18 13:00:00,112.26,112.33,112.22,112.3,18485.0,112.26,112.33,112.22,112.3,18485.0
2020-12-18 13:10:00,112.32,112.36,112.24,112.27,16710.0,112.32,112.36,112.24,112.27,16710.0
2020-12-18 13:20:00,112.27,112.36,112.24,112.27,14198.0,112.27,112.36,112.24,112.27,14198.0
2020-12-18 13:30:00,112.3,112.34,112.23,112.25,17838.0,112.3,112.34,112.23,112.25,17838.0
2020-12-18 13:40:00,112.28,112.37,112.28,112.32,11588.0,112.28,112.37,112.28,112.32,11588.0
2020-12-18 13:50:00,112.3,112.32,112.22,112.27,20630.0,112.3,112.32,112.22,112.27,20630.0
2020-12-18 14:00:00,112.27,112.27,111.88,112.02,15312.0,112.27,112.27,111.88,112.02,15312.0
2020-12-18 14:10:00,112.02,112.05,111.89,112.0,15050.0,112.02,112.05,111.89,112.0,15050.0
2020-12-18 14:20:00,111.96,112.02,111.83,111.83,15016.0,111.96,112.02,111.83,111.83,15016.0
2020-12-18 14:30:00,111.82,112.09,111.7,112.04,31309.0,111.82,112.09,111.7,112.04,31309.0
2020-12-18 14:40:00,112.09,112.09,111.92,111.98,17793.0,112.09,112.09,111.92,111.98,17793.0
2020-12-18 14:50:00,111.99,112.05,111.81,111.82,14479.0,111.99,112.05,111.81,111.82,14479.0
2020-12-18 15:00:00,111.84,112.08,111.83,112.06,18355.0,111.84,112.08,111.83,112.06,18355.0
2020-12-18 15:10:00,112.04,112.05,111.82,111.82,14600.0,112.04,112.05,111.82,111.82,14600.0
2020-12-18 15:20:00,111.83,112.08,111.81,112.02,32245.0,111.83,112.08,111.81,112.02,32245.0
2020-12-18 15:30:00,112.02,112.06,111.9,111.98,29575.0,112.02,112.06,111.9,111.98,29575.0
2020-12-18 15:40:00,111.97,112.13,111.9,112.04,61590.0,111.97,112.13,111.9,112.04,61590.0
2020-12-18 15:50:00,112.04,112.19,111.53,111.84,255701.0,112.04,112.19,111.53,111.84,255701.0
2020-12-21 09:30:00,111.28,111.85,110.34,110.5,98029.0,111.28,111.85,110.34,110.5,98029.0
2020-12-21 09:40:00,110.59,110.99,110.41,110.58,43575.0,110.59,110.99,110.41,110.58,43575.0
2020-12-21 09:50:00,110.61,111.19,110.56,110.83,31472.0,110.61,111.19,110.56,110.83,31472.0
2020-12-21 10:00:00,110.82,110.96,110.35,110.92,89725.0,110.82,110.96,110.35,110.92,89725.0
2020-12-21 10:10:00,110.93,111.1,110.59,111.07,116116.0,110.93,111.1,110.59,111.07,116116.0
2020-12-21 10:20:00,111.13,111.25,111.01,111.19,62368.0,111.13,111.25,111.01,111.19,62368.0
2020-12-21 10:30:00,111.14,111.2,110.89,110.98,21314.0,111.14,111.2,110.89,110.98,21314.0
2020-12-21 10:40:00,110.94,111.54,110.76,111.16,35110.0,110.94,111.54,110.76,111.16,35110.0
2020-12-21 10:50:00,111.18,111.64,111.03,111.35,19957.0,111.18,111.64,111.03,111.35,19957.0
2020-12-21 11:00:00,111.3,111.49,111.19,111.33,16012.0,111.3,111.49,111.19,111.33,16012.0
2020-12-21 11:10:00,111.31,111.34,111.14,111.15,15048.0,111.31,111.34,111.14,111.15,15048.0
2020-12-21 11:20:00,111.14,111.19,110.87,110.87,26369.0,111.14,111.19,110.87,110.87,26369.0
2020-12-21 11:30:00,110.92,111.49,110.92,111.45,24420.0,110.92,111.49,110.92,111.45,24420.0
2020-12-21 11:40:00,111.48,111.72,111.41,111.56,35109.0,111.48,111.72,111.41,111.56,35109.0
2020-12-21 11:50:00,111.56,111.69,111.52,111.65,14791.0,111.56,111.69,111.52,111.65,14791.0
2020-12-21 12:00:00,111.67,111.74,111.52,111.72,84939.0,111.67,111.74,111.52,111.72,84939.0
2020-12-21 12:10:00,111.72,111.75,111.52,111.73,49429.0,111.72,111.75,111.52,111.73,49429.0
2020-12-21 12:20:00,111.7,111.8,111.62,111.75,10172.0,111.7,111.8,111.62,111.75,10172.0
2020-12-21 12:30:00,111.77,111.91,111.73,111.87,17027.0,111.77,111.91,111.73,111.87,17027.0
2020-12-21 12:40:00,111.88,111.95,111.74,111.81,11109.0,111.88,111.95,111.74,111.81,11109.0
2020-12-21 12:50:00,111.81,112.03,111.75,111.98,12382.0,111.81,112.03,111.75,111.98,12382.0
2020-12-21 13:00:00,111.99,112.11,111.92,112.02,23337.0,111.99,112.11,111.92,112.02,23337.0
2020-12-21 13:10:00,112.02,112.26,111.99,112.21,26167.0,112.02,112.26,111.99,112.21,26167.0
2020-12-21 13:20:00,112.22,112.29,112.01,112.23,21397.0,112.22,112.29,112.01,112.23,21397.0
2020-12-21 13:30:00,112.23,112.25,112.06,112.12,11570.0,112.23,112.25,112.06,112.12,11570.0
2020-12-21 13:40:00,112.14,112.29,112.05,112.12,18347.0,112.14,112.29,112.05,112.12,18347.0
2020-12-21 13:50:00,112.11,112.33,112.07,112.19,20156.0,112.11,112.33,112.07,112.19,20156.0
2020-12-21 14:00:00,112.21,112.31,112.05,112.25,16034.0,112.21,112.31,112.05,112.25,16034.0
2020-12-21 14:10:00,112.27,112.27,112.07,112.19,19805.0,112.27,112.27,112.07,112.19,19805.0
2020-12-21 14:20:00,112.17,112.33,112.12,112.33,16920.0,112.17,112.33,112.12,112.33,16920.0
2020-12-21 14:30:00,112.37,112.53,112.27,112.41,21041.0,112.37,112.53,112.27,112.41,21041.0
2020-12-21 14:40:00,112.47,112.47,112.26,112.29,22008.0,112.47,112.47,112.26,112.29,22008.0
2020-12-21 14:50:00,112.27,112.43,112.23,112.28,26296.0,112.27,112.43,112.23,112.28,26296.0
2020-12-21 15:00:00,112.28,112.29,112.08,112.15,45670.0,112.28,112.29,112.08,112.15,45670.0
2020-12-21 15:10:00,112.17,112.26,111.94,111.98,22275.0,112.17,112.26,111.94,111.98,22275.0
2020-12-21 15:20:00,111.96,112.04,111.84,111.87,18000.0,111.96,112.04,111.84,111.87,18000.0
2020-12-21 15:30:00,111.84,111.86,111.63,111.86,21082.0,111.84,111.86,111.63,111.86,21082.0
2020-12-21 15:40:00,111.94,111.94,111.41,111.43,30919.0,111.94,111.94,111.41,111.43,30919.0
2020-12-21 15:50:00,111.39,111.58,111.32,111.5,120094.0,111.39,111.58,111.32,111.5,120094.0
2020-12-22 09:30:00,111.37,111.37,110.27,110.48,81948.0,111.37,111.37,110.27,110.48,81948.0
2020-12-22 09:40:00,110.54,110.54,109.58,109.72,37322.0,110.54,110.54,109.58,109.72,37322.0
2020-12-22 09:50:00,109.58,109.64,109.0,109.18,42396.0,109.58,109.64,109.0,109.18,42396.0
2020-12-22 10:00:00,109.12,109.42,108.75,108.89,36500.0,109.12,109.42,108.75,108.89,36500.0
2020-12-22 10:10:00,108.82,109.1,108.35,109.09,43752.0,108.82,109.1,108.35,109.09,43752.0
2020-12-22 10:20:00,109.1,109.56,109.08,109.4,22539.0,109.1,109.56,109.08,109.4,22539.0
2020-12-22 10:30:00,109.4,109.47,109.07,109.2,16323.0,109.4,109.47,109.07,109.2,16323.0
2020-12-22 10:40:00,109.25,109.42,108.69,108.7,22623.0,109.25,109.42,108.69,108.7,22623.0
2020-12-22 10:50:00,108.72,108.98,108.56,108.68,21146.0,108.72,108.98,108.56,108.68,21146.0
2020-12-22 11:00:00,108.67,108.97,108.59,108.93,21900.0,108.67,108.97,108.59,108.93,21900.0
2020-12-22 11:10:00,108.97,109.02,108.73,108.8,17154.0,108.97,109.02,108.73,108.8,17154.0
2020-12-22 11:20:00,108.76,108.85,108.56,108.85,28434.0,108.76,108.85,108.56,108.85,28434.0
2020-12-22 11:30:00,108.86,108.97,108.69,108.69,16079.0,108.86,108.97,108.69,108.69,16079.0
2020-12-22 11:40:00,108.67,108.74,108.14,108.21,21607.0,108.67,108.74,108.14,108.21,21607.0
2020-12-22 11:50:00,108.18,108.8,108.13,108.76,46446.0,108.18,108.8,108.13,108.76,46446.0
2020-12-22 12:00:00,108.81,108.85,108.65,108.8,35168.0,108.81,108.85,108.65,108.8,35168.0
2020-12-22 12:10:00,108.8,108.83,108.64,108.65,18680.0,108.8,108.83,108.64,108.65,18680.0
2020-12-22 12:20:00,108.61,108.78,108.47,108.69,13737.0,108.61,108.78,108.47,108.69,13737.0
2020-12-22 12:30:00,108.69,108.79,108.51,108.66,12318.0,108.69,108.79,108.51,108.66,12318.0
2020-12-22 12:40:00,108.63,108.64,108.51,108.62,11342.0,108.63,108.64,108.51,108.62,11342.0
2020-12-22 12:50:00,108.59,108.76,108.59,108.76,18859.0,108.59,108.76,108.59,108.76,18859.0
2020-12-22 13:00:00,108.79,108.9,108.7,108.85,13878.0,108.79,108.9,108.7,108.85,13878.0
2020-12-22 13:10:00,108.84,109.04,108.83,108.93,19556.0,108.84,109.04,108.83,108.93,19556.0
2020-12-22 13:20:00,108.94,109.4,108.94,109.4,19353.0,108.94,109.4,108.94,109.4,19353.0
2020-12-22 13:30:00,109.39,109.48,109.31,109.4,28690.0,109.39,109.48,109.31,109.4,28690.0
2020-12-22 13:40:00,109.42,109.42,109.18,109.26,22045.0,109.42,109.42,109.18,109.26,22045.0
2020-12-22 13:50:00,109.26,109.35,108.77,108.82,20062.0,109.26,109.35,108.77,108.82,20062.0
2020-12-22 14:00:00,108.82,108.84,108.66,108.73,14651.0,108.82,108.84,108.66,108.73,14651.0
2020-12-22 14:10:00,108.73,109.04,108.7,109.03,15003.0,108.73,109.04,108.7,109.03,15003.0
2020-12-22 14:20:00,109.03,109.07,108.84,108.9,13860.0,109.03,109.07,108.84,108.9,13860.0
2020-12-22 14:30:00,108.88,109.0,108.76,108.82,14623.0,108.88,109.0,108.76,108.82,14623.0
2020-12-22 14:40:00,108.75,108.8,108.62,108.62,14702.0,108.75,108.8,108.62,108.62,14702.0
2020-12-22 14:50:00,108.63,108.71,108.56,108.64,15209.0,108.63,108.71,108.56,108.64,15209.0
2020-12-22 15:00:00,108.65,108.86,108.65,108.66,17430.0,108.65,108.86,108.65,108.66,17430.0
2020-12-22 15:10:00,108.68,108.91,108.61,108.86,25231.0,108.68,108.91,108.61,108.86,25231.0
2020-12-22 15:20:00,108.86,108.94,108.75,108.88,31594.0,108.86,108.94,108.75,108.88,31594.0
2020-12-22 15:30:00,108.91,109.05,108.9,108.92,36386.0,108.91,109.05,108.9,108.92,36386.0
2020-12-22 15:40:00,108.91,109.1,108.86,108.87,57872.0,108.91,109.1,108.86,108.87,57872.0
2020-12-22 15:50:00,108.84,109.07,108.82,108.97,138962.0,108.84,109.07,108.82,108.97,138962.0
2020-12-23 09:30:00,109.43,109.43,108.27,108.64,45376.0,109.43,109.43,108.27,108.64,45376.0
2020-12-23 09:40:00,108.69,108.72,108.38,108.61,17169.0,108.69,108.72,108.38,108.61,17169.0
2020-12-23 09:50:00,108.58,108.73,108.37,108.72,19867.0,108.58,108.73,108.37,108.72,19867.0
2020-12-23 10:00:00,108.76,108.76,108.24,108.36,21532.0,108.76,108.76,108.24,108.36,21532.0
2020-12-23 10:10:00,108.36,108.36,108.05,108.1,9437.0,108.36,108.36,108.05,108.1,9437.0
2020-12-23 10:20:00,108.15,108.19,108.01,108.09,21999.0,108.15,108.19,108.01,108.09,21999.0
2020-12-23 10:30:00,108.09,108.26,108.03,108.1,32535.0,108.09,108.26,108.03,108.1,32535.0
2020-12-23 10:40:00,108.11,108.12,107.9,108.04,29886.0,108.11,108.12,107.9,108.04,29886.0
2020-12-23 10:50:00,108.08,108.28,108.05,108.15,20514.0,108.08,108.28,108.05,108.15,20514.0
2020-12-23 11:00:00,108.11,108.26,108.04,108.07,19512.0,108.11,108.26,108.04,108.07,19512.0
2020-12-23 11:10:00,108.04,108.23,108.04,108.19,12606.0,108.04,108.23,108.04,108.19,12606.0
2020-12-23 11:20:00,108.22,108.28,108.0,108.09,14838.0,108.22,108.28,108.0,108.09,14838.0
2020-12-23 11:30:00,108.11,108.16,108.0,108.16,20006.0,108.11,108.16,108.0,108.16,20006.0
2020-12-23 11:40:00,108.16,108.3,108.02,108.23,12891.0,108.16,108.3,108.02,108.23,12891.0
2020-12-23 11:50:00,108.21,108.23,108.04,108.05,18083.0,108.21,108.23,108.04,108.05,18083.0
2020-12-23 12:00:00,108.02,108.02,107.52,107.57,51131.0,108.02,108.02,107.52,107.57,51131.0
2020-12-23 12:10:00,107.57,107.93,107.55,107.87,21590.0,107.57,107.93,107.55,107.87,21590.0
2020-12-23 12:20:00,107.85,108.13,107.85,108.01,18067.0,107.85,108.13,107.85,108.01,18067.0
2020-12-23 12:30:00,108.01,108.15,107.91,108.05,22100.0,108.01,108.15,107.91,108.05,22100.0
2020-12-23 12:40:00,108.07,108.15,107.98,108.04,14557.0,108.07,108.15,107.98,108.04,14557.0
2020-12-23 12:50:00,108.05,108.15,108.02,108.13,14286.0,108.05,108.15,108.02,108.13,14286.0
2020-12-23 13:00:00,108.12,108.14,107.89,107.89,18866.0,108.12,108.14,107.89,107.89,18866.0
2020-12-23 13:10:00,107.86,107.95,107.75,107.81,11442.0,107.86,107.95,107.75,107.81,11442.0
2020-12-23 13:20:00,107.83,107.84,107.63,107.69,53824.0,107.83,107.84,107.63,107.69,53824.0
2020-12-23 13:30:00,107.67,108.09,107.66,107.97,16818.0,107.67,108.09,107.66,107.97,16818.0
2020-12-23 13:40:00,107.96,108.25,107.93,108.24,14925.0,107.96,108.25,107.93,108.24,14925.0
2020-12-23 13:50:00,108.24,108.26,107.95,108.0,16275.0,108.24,108.26,107.95,108.0,16275.0
2020-12-23 14:00:00,108.0,108.01,107.75,107.82,15312.0,108.0,108.01,107.75,107.82,15312.0
2020-12-23 14:10:00,107.82,107.82,107.63,107.72,15418.0,107.82,107.82,107.63,107.72,15418.0
2020-12-23 14:20:00,107.73,107.75,107.58,107.6,14599.0,107.73,107.75,107.58,107.6,14599.0
2020-12-23 14:30:00,107.63,107.75,107.62,107.71,17412.0,107.63,107.75,107.62,107.71,17412.0
2020-12-23 14:40:00,107.71,107.89,107.71,107.84,13066.0,107.71,107.89,107.71,107.84,13066.0
2020-12-23 14:50:00,107.84,108.0,107.78,107.92,18474.0,107.84,108.0,107.78,107.92,18474.0
2020-12-23 15:00:00,107.92,108.03,107.82,107.88,24098.0,107.92,108.03,107.82,107.88,24098.0
2020-12-23 15:10:00,107.88,108.05,107.88,108.01,16545.0,107.88,108.05,107.88,108.01,16545.0
2020-12-23 15:20:00,107.99,108.14,107.95,108.07,18561.0,107.99,108.14,107.95,108.07,18561.0
2020-12-23 15:30:00,108.09,108.11,107.85,107.87,31151.0,108.09,108.11,107.85,107.87,31151.0
2020-12-23 15:40:00,107.87,108.14,107.83,107.83,42443.0,107.87,108.14,107.83,107.83,42443.0
2020-12-23 15:50:00,107.84,107.87,107.54,107.58,125678.0,107.84,107.87,107.54,107.58,125678.0
2020-12-24 09:30:00,107.88,108.19,107.55,107.94,31868.0,107.88,108.19,107.55,107.94,31868.0
2020-12-24 09:40:00,107.98,108.18,107.54,107.59,16815.0,107.98,108.18,107.54,107.59,16815.0
2020-12-24 09:50:00,107.58,107.87,107.49,107.75,15024.0,107.58,107.87,107.49,107.75,15024.0
2020-12-24 10:00:00,107.73,107.82,107.62,107.82,14852.0,107.73,107.82,107.62,107.82,14852.0
2020-12-24 10:10:00,107.79,107.91,107.64,107.84,15686.0,107.79,107.91,107.64,107.84,15686.0
2020-12-24 10:20:00,107.86,107.95,107.79,107.81,13356.0,107.86,107.95,107.79,107.81,13356.0
2020-12-24 10:30:00,107.82,107.97,107.81,107.84,12424.0,107.82,107.97,107.81,107.84,12424.0
2020-12-24 10:40:00,107.88,108.22,107.88,108.21,16433.0,107.88,108.22,107.88,108.21,16433.0
2020-12-24 10:50:00,108.22,108.39,108.18,108.31,14154.0,108.22,108.39,108.18,108.31,14154.0
2020-12-24 11:00:00,108.3,108.46,108.3,108.45,15288.0,108.3,108.46,108.3,108.45,15288.0
2020-12-24 11:10:00,108.45,108.63,108.43,108.55,15299.0,108.45,108.63,108.43,108.55,15299.0
2020-12-24 11:20:00,108.57,108.67,108.46,108.67,12813.0,108.57,108.67,108.46,108.67,12813.0
2020-12-24 11:30:00,108.67,108.71,108.59,108.64,16880.0,108.67,108.71,108.59,108.64,16880.0
2020-12-24 11:40:00,108.67,108.74,108.62,108.69,13221.0,108.67,108.74,108.62,108.69,13221.0
2020-12-24 11:50:00,108.69,108.7,108.52,108.58,16143.0,108.69,108.7,108.52,108.58,16143.0
2020-12-24 12:00:00,108.57,108.57,108.29,108.3,15605.0,108.57,108.57,108.29,108.3,15605.0
2020-12-24 12:10:00,108.29,108.5,108.22,108.45,12665.0,108.29,108.5,108.22,108.45,12665.0
2020-12-24 12:20:00,108.47,108.62,108.37,108.62,14230.0,108.47,108.62,108.37,108.62,14230.0
2020-12-24 12:30:00,108.62,108.73,108.5,108.66,18488.0,108.62,108.73,108.5,108.66,18488.0
2020-12-24 12:40:00,108.67,108.67,108.53,108.67,17624.0,108.67,108.67,108.53,108.67,17624.0
2020-12-24 12:50:00,108.74,109.04,108.67,109.03,80617.0,108.74,109.04,108.67,109.03,80617.0
2020-12-28 09:30:00,109.51,109.69,108.45,108.64,34193.0,109.51,109.69,108.45,108.64,34193.0
2020-12-28 09:40:00,108.52,108.94,108.47,108.74,18160.0,108.52,108.94,108.47,108.74,18160.0
2020-12-28 09:50:00,108.66,108.87,108.64,108.78,13245.0,108.66,108.87,108.64,108.78,13245.0
2020-12-28 10:00:00,108.79,108.93,108.5,108.69,19217.0,108.79,108.93,108.5,108.69,19217.0
2020-12-28 10:10:00,108.68,108.83,108.55,108.81,21835.0,108.68,108.83,108.55,108.81,21835.0
2020-12-28 10:20:00,108.84,109.0,108.79,108.93,19042.0,108.84,109.0,108.79,108.93,19042.0
2020-12-28 10:30:00,108.95,109.03,108.88,108.93,13418.0,108.95,109.03,108.88,108.93,13418.0
2020-12-28 10:40:00,108.9,108.92,108.4,108.56,22731.0,108.9,108.92,108.4,108.56,22731.0
2020-12-28 10:50:00,108.6,108.61,108.34,108.5,12220.0,108.6,108.61,108.34,108.5,12220.0
2020-12-28 11:00:00,108.47,108.49,108.33,108.4,12110.0,108.47,108.49,108.33,108.4,12110.0
2020-12-28 11:10:00,108.43,108.56,108.41,108.56,12146.0,108.43,108.56,108.41,108.56,12146.0
2020-12-28 11:20:00,108.56,108.58,108.3,108.32,12707.0,108.56,108.58,108.3,108.32,12707.0
2020-12-28 11:30:00,108.35,108.39,108.18,108.18,8051.0,108.35,108.39,108.18,108.18,8051.0
2020-12-28 11:40:00,108.19,108.45,108.19,108.3,36259.0,108.19,108.45,108.19,108.3,36259.0
2020-12-28 11:50:00,108.24,108.31,108.01,108.08,14517.0,108.24,108.31,108.01,108.08,14517.0
2020-12-28 12:00:00,108.06,108.13,107.96,107.96,12267.0,108.06,108.13,107.96,107.96,12267.0
2020-12-28 12:10:00,107.93,108.14,107.9,108.05,10305.0,107.93,108.14,107.9,108.05,10305.0
2020-12-28 12:20:00,108.03,108.29,107.96,108.29,10043.0,108.03,108.29,107.96,108.29,10043.0
2020-12-28 12:30:00,108.29,108.39,108.16,108.25,11966.0,108.29,108.39,108.16,108.25,11966.0
2020-12-28 12:40:00,108.23,108.32,108.17,108.23,11849.0,108.23,108.32,108.17,108.23,11849.0
2020-12-28 12:50:00,108.25,108.27,108.08,108.11,17496.0,108.25,108.27,108.08,108.11,17496.0
2020-12-28 13:00:00,108.14,108.18,108.03,108.15,15783.0,108.14,108.18,108.03,108.15,15783.0
2020-12-28 13:10:00,108.12,108.19,108.02,108.18,45726.0,108.12,108.19,108.02,108.18,45726.0
2020-12-28 13:20:00,108.18,108.21,107.91,107.95,14546.0,108.18,108.21,107.91,107.95,14546.0
2020-12-28 13:30:00,107.98,108.06,107.9,108.06,13171.0,107.98,108.06,107.9,108.06,13171.0
2020-12-28 13:40:00,108.06,108.21,107.99,108.07,14866.0,108.06,108.21,107.99,108.07,14866.0
2020-12-28 13:50:00,108.05,108.18,108.01,108.08,13707.0,108.05,108.18,108.01,108.08,13707.0
2020-12-28 14:00:00,108.06,108.1,108.04,108.09,10744.0,108.06,108.1,108.04,108.09,10744.0
2020-12-28 14:10:00,108.08,108.22,108.07,108.15,15526.0,108.08,108.22,108.07,108.15,15526.0
2020-12-28 14:20:00,108.11,108.13,107.98,108.08,14076.0,108.11,108.13,107.98,108.08,14076.0
2020-12-28 14:30:00,108.08,108.11,107.77,107.8,19911.0,108.08,108.11,107.77,107.8,19911.0
2020-12-28 14:40:00,107.83,107.95,107.82,107.88,15951.0,107.83,107.95,107.82,107.88,15951.0
2020-12-28 14:50:00,107.88,107.9,107.81,107.86,12553.0,107.88,107.9,107.81,107.86,12553.0
2020-12-28 15:00:00,107.88,107.9,107.7,107.84,19870.0,107.88,107.9,107.7,107.84,19870.0
2020-12-28 15:10:00,107.82,107.88,107.77,107.77,13511.0,107.82,107.88,107.77,107.77,13511.0
2020-12-28 15:20:00,107.79,107.97,107.74,107.97,58077.0,107.79,107.97,107.74,107.97,58077.0
2020-12-28 15:30:00,108.0,108.07,107.64,107.67,32400.0,108.0,108.07,107.64,107.67,32400.0
2020-12-28 15:40:00,107.67,107.95,107.67,107.83,31663.0,107.67,107.95,107.67,107.83,31663.0
2020-12-28 15:50:00,107.76,107.99,107.74,107.93,121207.0,107.76,107.99,107.74,107.93,121207.0
2020-12-29 09:30:00,108.78,109.62,108.64,108.75,35776.0,108.78,109.62,108.64,108.75,35776.0
2020-12-29 09:40:00,108.73,108.95,108.58,108.67,16537.0,108.73,108.95,108.58,108.67,16537.0
2020-12-29 09:50:00,108.63,108.95,108.6,108.76,17974.0,108.63,108.95,108.6,108.76,17974.0
2020-12-29 10:00:00,108.77,108.85,108.51,108.67,18485.0,108.77,108.85,108.51,108.67,18485.0
2020-12-29 10:10:00,108.73,108.73,108.06,108.06,42004.0,108.73,108.73,108.06,108.06,42004.0
2020-12-29 10:20:00,108.05,108.1,107.62,107.84,23828.0,108.05,108.1,107.62,107.84,23828.0
2020-12-29 10:30:00,107.82,107.87,107.65,107.76,12004.0,107.82,107.87,107.65,107.76,12004.0
2020-12-29 10:40:00,107.74,108.04,107.6,107.96,9668.0,107.74,108.04,107.6,107.96,9668.0
2020-12-29 10:50:00,107.98,108.07,107.83,107.98,8042.0,107.98,108.07,107.83,107.98,8042.0
2020-12-29 11:00:00,107.98,108.37,107.97,108.37,8038.0,107.98,108.37,107.97,108.37,8038.0
2020-12-29 11:10:00,108.34,108.59,108.32,108.59,9572.0,108.34,108.59,108.32,108.59,9572.0
2020-12-29 11:20:00,108.61,108.63,108.34,108.37,12278.0,108.61,108.63,108.34,108.37,12278.0
2020-12-29 11:30:00,108.42,108.42,108.2,108.33,6007.0,108.42,108.42,108.2,108.33,6007.0
2020-12-29 11:40:00,108.31,108.65,108.29,108.54,26026.0,108.31,108.65,108.29,108.54,26026.0
2020-12-29 11:50:00,108.54,108.64,108.51,108.61,35259.0,108.54,108.64,108.51,108.61,35259.0
2020-12-29 12:00:00,108.62,109.01,108.61,109.0,55893.0,108.62,109.01,108.61,109.0,55893.0
2020-12-29 12:10:00,108.98,109.19,108.9,109.19,23043.0,108.98,109.19,108.9,109.19,23043.0
2020-12-29 12:20:00,109.21,109.27,109.05,109.12,23606.0,109.21,109.27,109.05,109.12,23606.0
2020-12-29 12:30:00,109.12,109.12,108.81,108.81,15928.0,109.12,109.12,108.81,108.81,15928.0
2020-12-29 12:40:00,108.8,109.03,108.64,108.73,86010.0,108.8,109.03,108.64,108.73,86010.0
2020-12-29 12:50:00,108.73,108.83,108.64,108.77,33398.0,108.73,108.83,108.64,108.77,33398.0
2020-12-29 13:00:00,108.77,108.85,108.44,108.51,50556.0,108.77,108.85,108.44,108.51,50556.0
2020-12-29 13:10:00,108.44,108.44,108.18,108.34,13501.0,108.44,108.44,108.18,108.34,13501.0
2020-12-29 13:20:00,108.37,108.7,108.37,108.69,29698.0,108.37,108.7,108.37,108.69,29698.0
2020-12-29 13:30:00,108.67,108.76,108.59,108.72,15036.0,108.67,108.76,108.59,108.72,15036.0
2020-12-29 13:40:00,108.75,108.9,108.72,108.89,25924.0,108.75,108.9,108.72,108.89,25924.0
2020-12-29 13:50:00,108.89,109.27,108.85,109.16,14300.0,108.89,109.27,108.85,109.16,14300.0
2020-12-29 14:00:00,109.13,109.19,108.91,108.98,24213.0,109.13,109.19,108.91,108.98,24213.0
2020-12-29 14:10:00,108.97,108.99,108.83,108.9,11958.0,108.97,108.99,108.83,108.9,11958.0
2020-12-29 14:20:00,108.9,109.09,108.87,108.94,13995.0,108.9,109.09,108.87,108.94,13995.0
2020-12-29 14:30:00,108.95,109.02,108.88,108.89,14746.0,108.95,109.02,108.88,108.89,14746.0
2020-12-29 14:40:00,108.89,109.05,108.86,108.96,13976.0,108.89,109.05,108.86,108.96,13976.0
2020-12-29 14:50:00,108.99,109.2,108.89,108.91,19286.0,108.99,109.2,108.89,108.91,19286.0
2020-12-29 15:00:00,108.89,109.11,108.76,108.8,39902.0,108.89,109.11,108.76,108.8,39902.0
2020-12-29 15:10:00,108.82,108.96,108.81,108.96,15956.0,108.82,108.96,108.81,108.96,15956.0
2020-12-29 15:20:00,108.95,109.19,108.94,109.11,18121.0,108.95,109.19,108.94,109.11,18121.0
2020-12-29 15:30:00,109.09,109.28,109.06,109.09,29531.0,109.09,109.28,109.06,109.09,29531.0
2020-12-29 15:40:00,109.1,109.14,108.9,108.99,71447.0,109.1,109.14,108.9,108.99,71447.0
2020-12-29 15:50:00,109.01,109.22,109.01,109.08,182023.0,109.01,109.22,109.01,109.08,182023.0
2020-12-30 09:30:00,109.15,109.81,109.04,109.17,24339.0,109.15,109.81,109.04,109.17,24339.0
2020-12-30 09:40:00,109.2,109.5,108.92,108.98,13838.0,109.2,109.5,108.92,108.98,13838.0
2020-12-30 09:50:00,109.01,109.05,108.66,108.97,10024.0,109.01,109.05,108.66,108.97,10024.0
2020-12-30 10:00:00,108.99,109.0,108.6,108.6,8414.0,108.99,109.0,108.6,108.6,8414.0
2020-12-30 10:10:00,108.54,108.57,108.39,108.41,8540.0,108.54,108.57,108.39,108.41,8540.0
2020-12-30 10:20:00,108.38,108.49,108.29,108.31,11398.0,108.38,108.49,108.29,108.31,11398.0
2020-12-30 10:30:00,108.4,108.5,108.27,108.38,10651.0,108.4,108.5,108.27,108.38,10651.0
2020-12-30 10:40:00,108.42,108.42,108.19,108.34,19997.0,108.42,108.42,108.19,108.34,19997.0
2020-12-30 10:50:00,108.33,108.71,108.29,108.57,13582.0,108.33,108.71,108.29,108.57,13582.0
2020-12-30 11:00:00,108.58,108.69,108.51,108.59,16186.0,108.58,108.69,108.51,108.59,16186.0
2020-12-30 11:10:00,108.58,108.68,108.49,108.49,15993.0,108.58,108.68,108.49,108.49,15993.0
2020-12-30 11:20:00,108.47,108.6,108.43,108.5,9837.0,108.47,108.6,108.43,108.5,9837.0
2020-12-30 11:30:00,108.5,108.52,108.28,108.36,5201.0,108.5,108.52,108.28,108.36,5201.0
2020-12-30 11:40:00,108.34,108.34,108.04,108.15,36504.0,108.34,108.34,108.04,108.15,36504.0
2020-12-30 11:50:00,108.17,108.25,107.96,108.2,15522.0,108.17,108.25,107.96,108.2,15522.0
2020-12-30 12:00:00,108.16,108.27,108.08,108.22,8209.0,108.16,108.27,108.08,108.22,8209.0
2020-12-30 12:10:00,108.19,108.31,108.09,108.2,9231.0,108.19,108.31,108.09,108.2,9231.0
2020-12-30 12:20:00,108.22,108.22,108.01,108.08,10306.0,108.22,108.22,108.01,108.08,10306.0
2020-12-30 12:30:00,108.07,108.14,108.0,108.01,8158.0,108.07,108.14,108.0,108.01,8158.0
2020-12-30 12:40:00,108.0,108.04,107.88,107.92,25339.0,108.0,108.04,107.88,107.92,25339.0
2020-12-30 12:50:00,107.9,108.02,107.83,107.96,8525.0,107.9,108.02,107.83,107.96,8525.0
2020-12-30 13:00:00,107.95,107.98,107.88,107.94,11650.0,107.95,107.98,107.88,107.94,11650.0
2020-12-30 13:10:00,108.0,108.01,107.85,107.88,6974.0,108.0,108.01,107.85,107.88,6974.0
2020-12-30 13:20:00,107.87,107.92,107.8,107.8,10245.0,107.87,107.92,107.8,107.8,10245.0
2020-12-30 13:30:00,107.85,107.87,107.71,107.78,13521.0,107.85,107.87,107.71,107.78,13521.0
2020-12-30 13:40:00,107.73,107.78,107.64,107.71,7372.0,107.73,107.78,107.64,107.71,7372.0
2020-12-30 13:50:00,107.73,107.76,107.6,107.64,8443.0,107.73,107.76,107.6,107.64,8443.0
2020-12-30 14:00:00,107.65,107.7,107.63,107.63,6007.0,107.65,107.7,107.63,107.63,6007.0
2020-12-30 14:10:00,107.63,107.67,107.51,107.54,14140.0,107.63,107.67,107.51,107.54,14140.0
2020-12-30 14:20:00,107.56,107.59,107.47,107.51,17473.0,107.56,107.59,107.47,107.51,17473.0
2020-12-30 14:30:00,107.55,107.79,107.52,107.7,19560.0,107.55,107.79,107.52,107.7,19560.0
2020-12-30 14:40:00,107.75,107.86,107.72,107.81,7210.0,107.75,107.86,107.72,107.81,7210.0
2020-12-30 14:50:00,107.78,107.81,107.72,107.76,15191.0,107.78,107.81,107.72,107.76,15191.0
2020-12-30 15:00:00,107.78,107.97,107.7,107.97,13009.0,107.78,107.97,107.7,107.97,13009.0
2020-12-30 15:10:00,107.94,107.99,107.84,107.95,12711.0,107.94,107.99,107.84,107.95,12711.0
2020-12-30 15:20:00,107.95,108.04,107.88,108.0,14812.0,107.95,108.04,107.88,108.0,14812.0
2020-12-30 15:30:00,108.01,108.21,108.01,108.04,27968.0,108.01,108.21,108.01,108.04,27968.0
2020-12-30 15:40:00,108.03,108.04,107.81,107.81,36214.0,108.03,108.04,107.81,107.81,36214.0
2020-12-30 15:50:00,107.85,107.98,107.67,107.8,187955.0,107.85,107.98,107.67,107.8,187955.0
2020-12-31 09:30:00,107.94,108.23,107.53,107.53,16152.0,107.94,108.23,107.53,107.53,16152.0
2020-12-31 09:40:00,107.52,108.0,107.27,107.85,13695.0,107.52,108.0,107.27,107.85,13695.0
2020-12-31 09:50:00,107.8,107.89,107.54,107.69,7459.0,107.8,107.89,107.54,107.69,7459.0
2020-12-31 10:00:00,107.69,107.76,107.45,107.67,12432.0,107.69,107.76,107.45,107.67,12432.0
2020-12-31 10:10:00,107.68,107.98,107.67,107.98,8172.0,107.68,107.98,107.67,107.98,8172.0
2020-12-31 10:20:00,107.98,108.02,107.77,108.01,13062.0,107.98,108.02,107.77,108.01,13062.0
2020-12-31 10:30:00,107.97,107.97,107.65,107.65,7532.0,107.97,107.97,107.65,107.65,7532.0
2020-12-31 10:40:00,107.68,107.68,107.57,107.62,11064.0,107.68,107.68,107.57,107.62,11064.0
2020-12-31 10:50:00,107.64,107.64,107.25,107.3,29332.0,107.64,107.64,107.25,107.3,29332.0
2020-12-31 11:00:00,107.3,107.3,107.1,107.27,18832.0,107.3,107.3,107.1,107.27,18832.0
2020-12-31 11:10:00,107.22,107.25,107.05,107.09,17655.0,107.22,107.25,107.05,107.09,17655.0
2020-12-31 11:20:00,107.1,107.41,107.08,107.41,8941.0,107.1,107.41,107.08,107.41,8941.0
2020-12-31 11:30:00,107.38,107.41,107.25,107.3,9078.0,107.38,107.41,107.25,107.3,9078.0
2020-12-31 11:40:00,107.27,107.27,107.06,107.06,13119.0,107.27,107.27,107.06,107.06,13119.0
2020-12-31 11:50:00,107.04,107.09,106.9,107.02,23614.0,107.04,107.09,106.9,107.02,23614.0
2020-12-31 12:00:00,107.03,107.11,106.96,106.98,9240.0,107.03,107.11,106.96,106.98,9240.0
2020-12-31 12:10:00,106.99,107.18,106.99,107.13,8975.0,106.99,107.18,106.99,107.13,8975.0
2020-12-31 12:20:00,107.13,107.36,107.07,107.35,11739.0,107.13,107.36,107.07,107.35,11739.0
2020-12-31 12:30:00,107.35,107.35,107.13,107.14,9556.0,107.35,107.35,107.13,107.14,9556.0
2020-12-31 12:40:00,107.12,107.3,107.1,107.24,7359.0,107.12,107.3,107.1,107.24,7359.0
2020-12-31 12:50:00,107.23,107.33,107.17,107.31,8680.0,107.23,107.33,107.17,107.31,8680.0
2020-12-31 13:00:00,107.28,107.42,107.27,107.42,5681.0,107.28,107.42,107.27,107.42,5681.0
2020-12-31 13:10:00,107.41,107.6,107.4,107.58,8657.0,107.41,107.6,107.4,107.58,8657.0
2020-12-31 13:20:00,107.55,107.57,107.19,107.26,17826.0,107.55,107.57,107.19,107.26,17826.0
2020-12-31 13:30:00,107.23,107.7,107.22,107.66,11457.0,107.23,107.7,107.22,107.66,11457.0
2020-12-31 13:40:00,107.65,107.88,107.65,107.69,12046.0,107.65,107.88,107.65,107.69,12046.0
2020-12-31 13:50:00,107.74,107.78,107.64,107.64,11300.0,107.74,107.78,107.64,107.64,11300.0
2020-12-31 14:00:00,107.65,107.74,107.52,107.52,12541.0,107.65,107.74,107.52,107.52,12541.0
2020-12-31 14:10:00,107.53,107.7,107.52,107.67,13498.0,107.53,107.7,107.52,107.67,13498.0
2020-12-31 14:20:00,107.64,107.69,107.57,107.64,15732.0,107.64,107.69,107.57,107.64,15732.0
2020-12-31 14:30:00,107.67,107.8,107.61,107.72,11376.0,107.67,107.8,107.61,107.72,11376.0
2020-12-31 14:40:00,107.72,107.85,107.72,107.78,19446.0,107.72,107.85,107.72,107.78,19446.0
2020-12-31 14:50:00,107.8,107.89,107.73,107.88,12437.0,107.8,107.89,107.73,107.88,12437.0
2020-12-31 15:00:00,107.86,108.05,107.82,108.02,20153.0,107.86,108.05,107.82,108.02,20153.0
2020-12-31 15:10:00,108.02,108.3,107.92,108.16,28813.0,108.02,108.3,107.92,108.16,28813.0
2020-12-31 15:20:00,108.17,108.18,107.94,107.94,18368.0,108.17,108.18,107.94,107.94,18368.0
2020-12-31 15:30:00,107.95,107.96,107.82,107.92,17279.0,107.95,107.96,107.82,107.92,17279.0
2020-12-31 15:40:00,107.91,107.97,107.8,107.8,28046.0,107.91,107.97,107.8,107.8,28046.0
2020-12-31 15:50:00,107.87,108.08,107.8,107.94,92423.0,107.87,108.08,107.8,107.94,92423.0
2021-01-04 09:30:00,108.07,108.26,107.63,108.16,34563.0,108.07,108.26,107.63,108.16,34563.0
2021-01-04 09:40:00,108.21,108.34,107.54,107.73,24249.0,108.21,108.34,107.54,107.73,24249.0
2021-01-04 09:50:00,107.7,107.77,107.32,107.56,15908.0,107.7,107.77,107.32,107.56,15908.0
2021-01-04 10:00:00,107.56,107.8,107.25,107.39,15186.0,107.56,107.8,107.25,107.39,15186.0
2021-01-04 10:10:00,107.37,107.37,107.12,107.15,12342.0,107.37,107.37,107.12,107.15,12342.0
2021-01-04 10:20:00,107.16,107.41,107.15,107.31,14310.0,107.16,107.41,107.15,107.31,14310.0
2021-01-04 10:30:00,107.34,107.34,107.0,107.19,13822.0,107.34,107.34,107.0,107.19,13822.0
2021-01-04 10:40:00,107.16,107.28,106.87,106.94,15440.0,107.16,107.28,106.87,106.94,15440.0
2021-01-04 10:50:00,106.9,106.91,106.46,106.5,21738.0,106.9,106.91,106.46,106.5,21738.0
2021-01-04 11:00:00,106.46,106.58,106.09,106.22,34106.0,106.46,106.58,106.09,106.22,34106.0
2021-01-04 11:10:00,106.15,106.45,106.06,106.45,18752.0,106.15,106.45,106.06,106.45,18752.0
2021-01-04 11:20:00,106.41,106.41,106.12,106.27,18861.0,106.41,106.41,106.12,106.27,18861.0
2021-01-04 11:30:00,106.25,106.36,106.02,106.22,18495.0,106.25,106.36,106.02,106.22,18495.0
2021-01-04 11:40:00,106.15,106.37,106.1,106.14,18517.0,106.15,106.37,106.1,106.14,18517.0
2021-01-04 11:50:00,106.18,106.31,105.83,105.86,41027.0,106.18,106.31,105.83,105.86,41027.0
2021-01-04 12:00:00,105.87,105.96,105.61,105.72,22868.0,105.87,105.96,105.61,105.72,22868.0
2021-01-04 12:10:00,105.74,105.89,105.53,105.72,19471.0,105.74,105.89,105.53,105.72,19471.0
2021-01-04 12:20:00,105.68,105.83,105.51,105.7,14745.0,105.68,105.83,105.51,105.7,14745.0
2021-01-04 12:30:00,105.7,105.87,105.31,105.6,18331.0,105.7,105.87,105.31,105.6,18331.0
2021-01-04 12:40:00,105.66,105.82,105.56,105.75,16047.0,105.66,105.82,105.56,105.75,16047.0
2021-01-04 12:50:00,105.72,106.01,105.72,105.91,13891.0,105.72,106.01,105.72,105.91,13891.0
2021-01-04 13:00:00,105.92,106.12,105.87,106.12,13832.0,105.92,106.12,105.87,106.12,13832.0
2021-01-04 13:10:00,106.14,106.3,106.14,106.2,11476.0,106.14,106.3,106.14,106.2,11476.0
2021-01-04 13:20:00,106.22,106.55,106.22,106.53,10138.0,106.22,106.55,106.22,106.53,10138.0
2021-01-04 13:30:00,106.53,106.53,106.34,106.42,11548.0,106.53,106.53,106.34,106.42,11548.0
2021-01-04 13:40:00,106.45,106.62,106.36,106.55,18140.0,106.45,106.62,106.36,106.55,18140.0
2021-01-04 13:50:00,106.58,106.88,106.53,106.6,17026.0,106.58,106.88,106.53,106.6,17026.0
2021-01-04 14:00:00,106.59,106.83,106.34,106.37,23639.0,106.59,106.83,106.34,106.37,23639.0
2021-01-04 14:10:00,106.41,106.56,106.25,106.53,17392.0,106.41,106.56,106.25,106.53,17392.0
2021-01-04 14:20:00,106.53,106.73,106.47,106.68,18813.0,106.53,106.73,106.47,106.68,18813.0
2021-01-04 14:30:00,106.66,106.69,106.51,106.57,22357.0,106.66,106.69,106.51,106.57,22357.0
2021-01-04 14:40:00,106.59,106.61,106.37,106.38,16149.0,106.59,106.61,106.37,106.38,16149.0
2021-01-04 14:50:00,106.35,106.74,106.29,106.67,18404.0,106.35,106.74,106.29,106.67,18404.0
2021-01-04 15:00:00,106.65,106.7,106.46,106.64,15607.0,106.65,106.7,106.46,106.64,15607.0
2021-01-04 15:10:00,106.61,106.74,106.54,106.55,14370.0,106.61,106.74,106.54,106.55,14370.0
2021-01-04 15:20:00,106.55,106.61,106.45,106.56,19787.0,106.55,106.61,106.45,106.56,19787.0
2021-01-04 15:30:00,106.57,106.95,106.39,106.95,25957.0,106.57,106.95,106.39,106.95,25957.0
2021-01-04 15:40:00,106.94,107.0,106.78,106.94,37465.0,106.94,107.0,106.78,106.94,37465.0
2021-01-04 15:50:00,106.95,107.15,106.73,106.9,107367.0,106.95,107.15,106.73,106.9,107367.0
2021-01-05 09:30:00,106.31,106.85,106.25,106.78,26003.0,106.31,106.85,106.25,106.78,26003.0
2021-01-05 09:40:00,106.87,107.04,106.45,106.7,10179.0,106.87,107.04,106.45,106.7,10179.0
2021-01-05 09:50:00,106.79,106.9,106.66,106.77,16277.0,106.79,106.9,106.66,106.77,16277.0
2021-01-05 10:00:00,106.84,107.22,106.7,106.81,23333.0,106.84,107.22,106.7,106.81,23333.0
2021-01-05 10:10:00,106.81,106.84,106.32,106.32,13654.0,106.81,106.84,106.32,106.32,13654.0
2021-01-05 10:20:00,106.37,106.41,106.28,106.37,11639.0,106.37,106.41,106.28,106.37,11639.0
2021-01-05 10:30:00,106.33,106.47,106.24,106.38,20787.0,106.33,106.47,106.24,106.38,20787.0
2021-01-05 10:40:00,106.33,107.0,106.14,106.93,167901.0,106.33,107.0,106.14,106.93,167901.0
2021-01-05 10:50:00,106.87,107.17,106.71,106.87,38684.0,106.87,107.17,106.71,106.87,38684.0
2021-01-05 11:00:00,106.83,106.95,106.64,106.65,25995.0,106.83,106.95,106.64,106.65,25995.0
2021-01-05 11:10:00,106.65,106.68,106.21,106.53,54729.0,106.65,106.68,106.21,106.53,54729.0
2021-01-05 11:20:00,106.53,106.92,106.48,106.91,21473.0,106.53,106.92,106.48,106.91,21473.0
2021-01-05 11:30:00,106.95,107.12,106.92,106.98,23081.0,106.95,107.12,106.92,106.98,23081.0
2021-01-05 11:40:00,106.98,107.03,106.84,106.93,13428.0,106.98,107.03,106.84,106.93,13428.0
2021-01-05 11:50:00,106.94,107.0,106.92,106.94,11793.0,106.94,107.0,106.92,106.94,11793.0
2021-01-05 12:00:00,106.95,107.06,106.93,107.03,14332.0,106.95,107.06,106.93,107.03,14332.0
2021-01-05 12:10:00,107.01,107.05,106.75,106.83,16515.0,107.01,107.05,106.75,106.83,16515.0
2021-01-05 12:20:00,106.83,107.02,106.8,106.95,19355.0,106.83,107.02,106.8,106.95,19355.0
2021-01-05 12:30:00,106.91,106.97,106.83,106.9,8238.0,106.91,106.97,106.83,106.9,8238.0
2021-01-05 12:40:00,106.93,107.01,106.84,106.93,15236.0,106.93,107.01,106.84,106.93,15236.0
2021-01-05 12:50:00,106.94,107.02,106.92,107.0,16697.0,106.94,107.02,106.92,107.0,16697.0
2021-01-05 13:00:00,107.0,107.17,107.0,107.17,16885.0,107.0,107.17,107.0,107.17,16885.0
2021-01-05 13:10:00,107.16,107.58,107.13,107.47,15793.0,107.16,107.58,107.13,107.47,15793.0
2021-01-05 13:20:00,107.5,107.69,107.5,107.69,7227.0,107.5,107.69,107.5,107.69,7227.0
2021-01-05 13:30:00,107.65,107.66,107.37,107.41,8219.0,107.65,107.66,107.37,107.41,8219.0
2021-01-05 13:40:00,107.42,107.43,107.33,107.41,6333.0,107.42,107.43,107.33,107.41,6333.0
2021-01-05 13:50:00,107.4,107.62,107.39,107.56,7748.0,107.4,107.62,107.39,107.56,7748.0
2021-01-05 14:00:00,107.56,107.75,107.54,107.75,10351.0,107.56,107.75,107.54,107.75,10351.0
2021-01-05 14:10:00,107.72,107.75,107.49,107.5,11615.0,107.72,107.75,107.49,107.5,11615.0
2021-01-05 14:20:00,107.47,107.56,107.39,107.42,10097.0,107.47,107.56,107.39,107.42,10097.0
2021-01-05 14:30:00,107.45,107.55,107.41,107.41,9512.0,107.45,107.55,107.41,107.41,9512.0
2021-01-05 14:40:00,107.44,107.56,107.38,107.53,8029.0,107.44,107.56,107.38,107.53,8029.0
2021-01-05 14:50:00,107.59,107.64,107.38,107.38,15027.0,107.59,107.64,107.38,107.38,15027.0
2021-01-05 15:00:00,107.36,107.53,107.36,107.44,11297.0,107.36,107.53,107.36,107.44,11297.0
2021-01-05 15:10:00,107.43,107.46,107.12,107.15,17284.0,107.43,107.46,107.12,107.15,17284.0
2021-01-05 15:20:00,107.14,107.3,107.01,107.3,16678.0,107.14,107.3,107.01,107.3,16678.0
2021-01-05 15:30:00,107.27,107.28,107.12,107.22,26379.0,107.27,107.28,107.12,107.22,26379.0
2021-01-05 15:40:00,107.23,107.3,107.14,107.27,34353.0,107.23,107.3,107.14,107.27,34353.0
2021-01-05 15:50:00,107.3,107.37,106.98,107.12,155554.0,107.3,107.37,106.98,107.12,155554.0
2021-01-06 09:30:00,106.9,109.47,106.78,108.88,120816.0,106.9,109.47,106.78,108.88,120816.0
2021-01-06 09:40:00,108.93,109.4,108.74,108.81,36846.0,108.93,109.4,108.74,108.81,36846.0
2021-01-06 09:50:00,108.83,109.78,108.77,109.77,73581.0,108.83,109.78,108.77,109.77,73581.0
2021-01-06 10:00:00,109.78,110.18,109.49,109.81,106689.0,109.78,110.18,109.49,109.81,106689.0
2021-01-06 10:10:00,109.81,109.81,109.23,109.31,64216.0,109.81,109.81,109.23,109.31,64216.0
2021-01-06 10:20:00,109.29,109.69,109.2,109.53,51282.0,109.29,109.69,109.2,109.53,51282.0
2021-01-06 10:30:00,109.5,109.84,109.5,109.72,55518.0,109.5,109.84,109.5,109.72,55518.0
2021-01-06 10:40:00,109.72,109.88,109.2,109.84,40944.0,109.72,109.88,109.2,109.84,40944.0
2021-01-06 10:50:00,109.85,110.32,109.85,110.11,54540.0,109.85,110.32,109.85,110.11,54540.0
2021-01-06 11:00:00,110.12,110.23,110.0,110.2,27360.0,110.12,110.23,110.0,110.2,27360.0
2021-01-06 11:10:00,110.18,110.36,110.04,110.29,29061.0,110.18,110.36,110.04,110.29,29061.0
2021-01-06 11:20:00,110.32,110.5,110.13,110.38,19233.0,110.32,110.5,110.13,110.38,19233.0
2021-01-06 11:30:00,110.36,110.61,110.36,110.48,26608.0,110.36,110.61,110.36,110.48,26608.0
2021-01-06 11:40:00,110.5,110.87,110.37,110.74,36131.0,110.5,110.87,110.37,110.74,36131.0
2021-01-06 11:50:00,110.72,111.27,110.72,111.19,34443.0,110.72,111.27,110.72,111.19,34443.0
2021-01-06 12:00:00,111.19,111.51,111.04,111.29,30869.0,111.19,111.51,111.04,111.29,30869.0
2021-01-06 12:10:00,111.29,111.62,111.12,111.49,30453.0,111.29,111.62,111.12,111.49,30453.0
2021-01-06 12:20:00,111.51,111.54,111.34,111.5,20871.0,111.51,111.54,111.34,111.5,20871.0
2021-01-06 12:30:00,111.53,111.71,111.52,111.65,14253.0,111.53,111.71,111.52,111.65,14253.0
2021-01-06 12:40:00,111.66,111.94,111.61,111.72,22992.0,111.66,111.94,111.61,111.72,22992.0
2021-01-06 12:50:00,111.73,112.08,111.71,112.02,19174.0,111.73,112.08,111.71,112.02,19174.0
2021-01-06 13:00:00,112.03,112.15,111.78,111.89,25594.0,112.03,112.15,111.78,111.89,25594.0
2021-01-06 13:10:00,111.9,112.23,111.89,112.0,26194.0,111.9,112.23,111.89,112.0,26194.0
2021-01-06 13:20:00,111.98,112.22,111.8,112.19,23077.0,111.98,112.22,111.8,112.19,23077.0
2021-01-06 13:30:00,112.19,112.33,112.07,112.24,27624.0,112.19,112.33,112.07,112.24,27624.0
2021-01-06 13:40:00,112.21,112.57,112.2,112.48,24388.0,112.21,112.57,112.2,112.48,24388.0
2021-01-06 13:50:00,112.44,112.66,112.36,112.54,33929.0,112.44,112.66,112.36,112.54,33929.0
2021-01-06 14:00:00,112.55,112.82,112.35,112.53,28324.0,112.55,112.82,112.35,112.53,28324.0
2021-01-06 14:10:00,112.52,112.9,112.3,112.36,69965.0,112.52,112.9,112.3,112.36,69965.0
2021-01-06 14:20:00,112.5,112.62,111.96,112.09,67254.0,112.5,112.62,111.96,112.09,67254.0
2021-01-06 14:30:00,112.05,112.54,111.97,112.05,44524.0,112.05,112.54,111.97,112.05,44524.0
2021-01-06 14:40:00,112.05,112.43,111.71,111.88,30351.0,112.05,112.43,111.71,111.88,30351.0
2021-01-06 14:50:00,111.89,112.48,111.77,112.39,43201.0,111.89,112.48,111.77,112.39,43201.0
2021-01-06 15:00:00,112.36,112.42,112.04,112.15,47856.0,112.36,112.42,112.04,112.15,47856.0
2021-01-06 15:10:00,112.18,112.48,112.18,112.41,35835.0,112.18,112.48,112.18,112.41,35835.0
2021-01-06 15:20:00,112.43,112.45,111.74,112.33,66396.0,112.43,112.45,111.74,112.33,66396.0
2021-01-06 15:30:00,112.3,112.76,112.12,112.63,90388.0,112.3,112.76,112.12,112.63,90388.0
2021-01-06 15:40:00,112.61,112.88,112.57,112.81,113329.0,112.61,112.88,112.57,112.81,113329.0
2021-01-06 15:50:00,112.81,113.25,112.58,112.9,267820.0,112.81,113.25,112.58,112.9,267820.0
2021-01-07 09:30:00,112.99,113.09,111.89,112.03,76231.0,112.99,113.09,111.89,112.03,76231.0
2021-01-07 09:40:00,112.15,112.85,112.06,112.85,49281.0,112.15,112.85,112.06,112.85,49281.0
2021-01-07 09:50:00,112.81,112.93,112.48,112.93,25174.0,112.81,112.93,112.48,112.93,25174.0
2021-01-07 10:00:00,112.92,113.4,112.85,113.29,36450.0,112.92,113.4,112.85,113.29,36450.0
2021-01-07 10:10:00,113.31,113.67,113.17,113.67,25539.0,113.31,113.67,113.17,113.67,25539.0
2021-01-07 10:20:00,113.63,113.72,113.35,113.36,68273.0,113.63,113.72,113.35,113.36,68273.0
2021-01-07 10:30:00,113.45,113.53,113.26,113.34,46616.0,113.45,113.53,113.26,113.34,46616.0
2021-01-07 10:40:00,113.31,113.35,113.14,113.23,19871.0,113.31,113.35,113.14,113.23,19871.0
2021-01-07 10:50:00,113.23,113.45,113.19,113.26,23245.0,113.23,113.45,113.19,113.26,23245.0
2021-01-07 11:00:00,113.37,113.52,113.12,113.19,16978.0,113.37,113.52,113.12,113.19,16978.0
2021-01-07 11:10:00,113.23,113.23,112.74,112.83,41524.0,113.23,113.23,112.74,112.83,41524.0
2021-01-07 11:20:00,112.9,113.09,112.86,112.97,47477.0,112.9,113.09,112.86,112.97,47477.0
2021-01-07 11:30:00,113.0,113.03,112.75,112.84,14801.0,113.0,113.03,112.75,112.84,14801.0
2021-01-07 11:40:00,112.84,112.97,112.77,112.95,14594.0,112.84,112.97,112.77,112.95,14594.0
2021-01-07 11:50:00,112.92,113.27,112.86,113.23,13073.0,112.92,113.27,112.86,113.23,13073.0
2021-01-07 12:00:00,113.26,113.45,113.24,113.44,21122.0,113.26,113.45,113.24,113.44,21122.0
2021-01-07 12:10:00,113.42,113.66,113.37,113.63,11324.0,113.42,113.66,113.37,113.63,11324.0
2021-01-07 12:20:00,113.63,113.84,113.57,113.68,35784.0,113.63,113.84,113.57,113.68,35784.0
2021-01-07 12:30:00,113.73,113.85,113.73,113.75,13707.0,113.73,113.85,113.73,113.75,13707.0
2021-01-07 12:40:00,113.71,113.94,113.64,113.9,10217.0,113.71,113.94,113.64,113.9,10217.0
2021-01-07 12:50:00,113.93,114.01,113.82,113.85,33343.0,113.93,114.01,113.82,113.85,33343.0
2021-01-07 13:00:00,113.87,113.96,113.78,113.78,19363.0,113.87,113.96,113.78,113.78,19363.0
2021-01-07 13:10:00,113.8,113.81,113.74,113.77,17381.0,113.8,113.81,113.74,113.77,17381.0
2021-01-07 13:20:00,113.75,113.75,113.28,113.33,15155.0,113.75,113.75,113.28,113.33,15155.0
2021-01-07 13:30:00,113.34,113.54,113.3,113.34,12271.0,113.34,113.54,113.3,113.34,12271.0
2021-01-07 13:40:00,113.35,113.66,113.35,113.61,9417.0,113.35,113.66,113.35,113.61,9417.0
2021-01-07 13:50:00,113.56,113.83,113.56,113.71,18911.0,113.56,113.83,113.56,113.71,18911.0
2021-01-07 14:00:00,113.7,113.98,113.64,113.96,22186.0,113.7,113.98,113.64,113.96,22186.0
2021-01-07 14:10:00,113.89,113.94,113.85,113.94,44017.0,113.89,113.94,113.85,113.94,44017.0
2021-01-07 14:20:00,113.92,113.99,113.9,113.96,13438.0,113.92,113.99,113.9,113.96,13438.0
2021-01-07 14:30:00,113.95,113.98,113.89,113.95,36336.0,113.95,113.98,113.89,113.95,36336.0
2021-01-07 14:40:00,113.94,114.3,113.94,114.23,46800.0,113.94,114.3,113.94,114.23,46800.0
2021-01-07 14:50:00,114.23,114.34,114.1,114.3,40951.0,114.23,114.34,114.1,114.3,40951.0
2021-01-07 15:00:00,114.31,114.31,114.08,114.08,18812.0,114.31,114.31,114.08,114.08,18812.0
2021-01-07 15:10:00,114.09,114.1,113.96,114.04,31984.0,114.09,114.1,113.96,114.04,31984.0
2021-01-07 15:20:00,114.02,114.25,113.99,114.22,37560.0,114.02,114.25,113.99,114.22,37560.0
2021-01-07 15:30:00,114.22,114.49,114.17,114.49,141120.0,114.22,114.49,114.17,114.49,141120.0
2021-01-07 15:40:00,114.49,114.82,114.4,114.41,110854.0,114.49,114.82,114.4,114.41,110854.0
2021-01-07 15:50:00,114.4,115.0,114.38,114.72,429235.0,114.4,115.0,114.38,114.72,429235.0
2021-01-08 09:30:00,114.81,115.35,114.61,115.35,48148.0,114.81,115.35,114.61,115.35,48148.0
2021-01-08 09:40:00,115.34,115.45,114.8,114.9,40176.0,115.34,115.45,114.8,114.9,40176.0
2021-01-08 09:50:00,114.93,114.93,114.62,114.67,35598.0,114.93,114.93,114.62,114.67,35598.0
2021-01-08 10:00:00,114.7,115.0,114.66,114.83,33084.0,114.7,115.0,114.66,114.83,33084.0
2021-01-08 10:10:00,114.81,115.05,114.59,114.59,25381.0,114.81,115.05,114.59,114.59,25381.0
2021-01-08 10:20:00,114.59,114.67,114.13,114.13,14579.0,114.59,114.67,114.13,114.13,14579.0
2021-01-08 10:30:00,114.11,114.42,113.93,114.4,39024.0,114.11,114.42,113.93,114.4,39024.0
2021-01-08 10:40:00,114.47,114.51,114.24,114.28,19387.0,114.47,114.51,114.24,114.28,19387.0
2021-01-08 10:50:00,114.32,114.43,114.13,114.15,19151.0,114.32,114.43,114.13,114.15,19151.0
2021-01-08 11:00:00,114.16,114.22,113.95,114.05,21739.0,114.16,114.22,113.95,114.05,21739.0
2021-01-08 11:10:00,114.01,114.11,113.91,113.98,13925.0,114.01,114.11,113.91,113.98,13925.0
2021-01-08 11:20:00,114.01,114.04,113.83,113.95,12696.0,114.01,114.04,113.83,113.95,12696.0
2021-01-08 11:30:00,113.96,113.96,113.72,113.72,14123.0,113.96,113.96,113.72,113.72,14123.0
2021-01-08 11:40:00,113.74,113.88,113.66,113.81,21759.0,113.74,113.88,113.66,113.81,21759.0
2021-01-08 11:50:00,113.8,114.02,113.71,114.02,15125.0,113.8,114.02,113.71,114.02,15125.0
2021-01-08 12:00:00,114.05,114.06,113.81,113.88,8862.0,114.05,114.06,113.81,113.88,8862.0
2021-01-08 12:10:00,113.91,114.02,113.76,113.79,19333.0,113.91,114.02,113.76,113.79,19333.0
2021-01-08 12:20:00,113.82,114.03,113.74,113.86,9393.0,113.82,114.03,113.74,113.86,9393.0
2021-01-08 12:30:00,113.83,113.98,113.78,113.98,11891.0,113.83,113.98,113.78,113.98,11891.0
2021-01-08 12:40:00,113.95,114.01,113.65,113.66,11796.0,113.95,114.01,113.65,113.66,11796.0
2021-01-08 12:50:00,113.65,113.67,113.21,113.21,31765.0,113.65,113.67,113.21,113.21,31765.0
2021-01-08 13:00:00,113.23,113.28,113.04,113.09,17744.0,113.23,113.28,113.04,113.09,17744.0
2021-01-08 13:10:00,113.09,113.18,112.81,112.84,19797.0,113.09,113.18,112.81,112.84,19797.0
2021-01-08 13:20:00,112.81,112.92,112.67,112.87,18490.0,112.81,112.92,112.67,112.87,18490.0
2021-01-08 13:30:00,112.87,112.87,112.47,112.59,21323.0,112.87,112.87,112.47,112.59,21323.0
2021-01-08 13:40:00,112.59,112.64,112.34,112.45,31026.0,112.59,112.64,112.34,112.45,31026.0
2021-01-08 13:50:00,112.46,112.56,112.29,112.33,41779.0,112.46,112.56,112.29,112.33,41779.0
2021-01-08 14:00:00,112.33,112.55,112.27,112.55,53958.0,112.33,112.55,112.27,112.55,53958.0
2021-01-08 14:10:00,112.52,112.59,112.33,112.4,48870.0,112.52,112.59,112.33,112.4,48870.0
2021-01-08 14:20:00,112.45,112.46,112.19,112.38,104083.0,112.45,112.46,112.19,112.38,104083.0
2021-01-08 14:30:00,112.4,112.63,112.29,112.51,40946.0,112.4,112.63,112.29,112.51,40946.0
2021-01-08 14:40:00,112.51,112.64,112.29,112.61,35291.0,112.51,112.64,112.29,112.61,35291.0
2021-01-08 14:50:00,112.64,113.06,112.63,113.06,14257.0,112.64,113.06,112.63,113.06,14257.0
2021-01-08 15:00:00,113.07,113.33,113.02,113.29,24105.0,113.07,113.33,113.02,113.29,24105.0
2021-01-08 15:10:00,113.3,113.3,113.06,113.12,22681.0,113.3,113.3,113.06,113.12,22681.0
2021-01-08 15:20:00,113.14,113.35,113.06,113.33,33349.0,113.14,113.35,113.06,113.33,33349.0
2021-01-08 15:30:00,113.34,113.44,113.24,113.28,38141.0,113.34,113.44,113.24,113.28,38141.0
2021-01-08 15:40:00,113.32,113.39,113.22,113.39,43861.0,113.32,113.39,113.22,113.39,43861.0
2021-01-08 15:50:00,113.4,113.44,112.9,113.0,172221.0,113.4,113.44,112.9,113.0,172221.0
2021-01-11 09:30:00,112.69,113.1,112.48,112.87,39244.0,112.69,113.1,112.48,112.87,39244.0
2021-01-11 09:40:00,112.56,112.61,111.8,111.8,29850.0,112.56,112.61,111.8,111.8,29850.0
2021-01-11 09:50:00,111.75,112.33,111.67,112.28,42279.0,111.75,112.33,111.67,112.28,42279.0
2021-01-11 10:00:00,112.28,112.38,111.92,111.98,41952.0,112.28,112.38,111.92,111.98,41952.0
2021-01-11 10:10:00,111.95,111.98,111.59,111.74,56777.0,111.95,111.98,111.59,111.74,56777.0
2021-01-11 10:20:00,111.75,111.81,111.38,111.62,51528.0,111.75,111.81,111.38,111.62,51528.0
2021-01-11 10:30:00,111.6,111.62,111.39,111.52,24077.0,111.6,111.62,111.39,111.52,24077.0
2021-01-11 10:40:00,111.53,111.77,111.17,111.62,129305.0,111.53,111.77,111.17,111.62,129305.0
2021-01-11 10:50:00,111.59,111.87,111.58,111.86,76432.0,111.59,111.87,111.58,111.86,76432.0
2021-01-11 11:00:00,111.83,112.36,111.78,112.32,126438.0,111.83,112.36,111.78,112.32,126438.0
2021-01-11 11:10:00,112.34,112.63,112.22,112.63,22849.0,112.34,112.63,112.22,112.63,22849.0
2021-01-11 11:20:00,112.63,112.82,112.6,112.8,18670.0,112.63,112.82,112.6,112.8,18670.0
2021-01-11 11:30:00,112.75,112.77,112.35,112.7,28641.0,112.75,112.77,112.35,112.7,28641.0
2021-01-11 11:40:00,112.66,112.83,112.6,112.7,16494.0,112.66,112.83,112.6,112.7,16494.0
2021-01-11 11:50:00,112.75,112.9,112.67,112.78,11902.0,112.75,112.9,112.67,112.78,11902.0
2021-01-11 12:00:00,112.86,112.92,112.55,112.62,17636.0,112.86,112.92,112.55,112.62,17636.0
2021-01-11 12:10:00,112.62,112.76,112.57,112.59,13801.0,112.62,112.76,112.57,112.59,13801.0
2021-01-11 12:20:00,112.59,112.68,112.59,112.6,9557.0,112.59,112.68,112.59,112.6,9557.0
2021-01-11 12:30:00,112.59,112.77,112.57,112.7,12304.0,112.59,112.77,112.57,112.7,12304.0
2021-01-11 12:40:00,112.65,112.72,112.55,112.59,11739.0,112.65,112.72,112.55,112.59,11739.0
2021-01-11 12:50:00,112.6,112.78,112.6,112.75,16231.0,112.6,112.78,112.6,112.75,16231.0
2021-01-11 13:00:00,112.75,112.8,112.68,112.8,26632.0,112.75,112.8,112.68,112.8,26632.0
2021-01-11 13:10:00,112.82,113.06,112.73,112.85,79328.0,112.82,113.06,112.73,112.85,79328.0
2021-01-11 13:20:00,112.87,112.97,112.7,112.81,15078.0,112.87,112.97,112.7,112.81,15078.0
2021-01-11 13:30:00,112.79,112.92,112.77,112.8,14668.0,112.79,112.92,112.77,112.8,14668.0
2021-01-11 13:40:00,112.79,112.8,112.55,112.61,17753.0,112.79,112.8,112.55,112.61,17753.0
2021-01-11 13:50:00,112.63,112.87,112.6,112.86,21850.0,112.63,112.87,112.6,112.86,21850.0
2021-01-11 14:00:00,112.85,112.85,112.27,112.36,39967.0,112.85,112.85,112.27,112.36,39967.0
2021-01-11 14:10:00,112.47,112.62,112.38,112.45,46769.0,112.47,112.62,112.38,112.45,46769.0
2021-01-11 14:20:00,112.47,112.49,112.17,112.27,21623.0,112.47,112.49,112.17,112.27,21623.0
2021-01-11 14:30:00,112.25,112.38,112.15,112.25,21613.0,112.25,112.38,112.15,112.25,21613.0
2021-01-11 14:40:00,112.27,112.35,112.17,112.29,17864.0,112.27,112.35,112.17,112.29,17864.0
2021-01-11 14:50:00,112.27,112.48,112.15,112.4,21698.0,112.27,112.48,112.15,112.4,21698.0
2021-01-11 15:00:00,112.41,112.46,112.19,112.21,18997.0,112.41,112.46,112.19,112.21,18997.0
2021-01-11 15:10:00,112.23,112.25,112.04,112.13,23754.0,112.23,112.25,112.04,112.13,23754.0
2021-01-11 15:20:00,112.11,112.15,111.91,111.97,23719.0,112.11,112.15,111.91,111.97,23719.0
2021-01-11 15:30:00,111.97,112.21,111.92,112.1,31148.0,111.97,112.21,111.92,112.1,31148.0
2021-01-11 15:40:00,112.12,112.26,112.08,112.21,66705.0,112.12,112.26,112.08,112.21,66705.0
2021-01-11 15:50:00,112.23,112.47,112.19,112.43,103490.0,112.23,112.47,112.19,112.43,103490.0
2021-01-12 09:30:00,112.38,112.62,112.05,112.22,33663.0,112.38,112.62,112.05,112.22,33663.0
2021-01-12 09:40:00,112.34,112.69,112.1,112.57,14116.0,112.34,112.69,112.1,112.57,14116.0
2021-01-12 09:50:00,112.54,112.94,112.22,112.89,16825.0,112.54,112.94,112.22,112.89,16825.0
2021-01-12 10:00:00,112.95,113.2,112.74,112.88,18810.0,112.95,113.2,112.74,112.88,18810.0
2021-01-12 10:10:00,112.92,113.43,112.92,113.35,43801.0,112.92,113.43,112.92,113.35,43801.0
2021-01-12 10:20:00,113.31,113.41,113.06,113.2,18533.0,113.31,113.41,113.06,113.2,18533.0
2021-01-12 10:30:00,113.21,113.23,113.0,113.01,26921.0,113.21,113.23,113.0,113.01,26921.0
2021-01-12 10:40:00,112.99,113.27,112.89,113.06,42595.0,112.99,113.27,112.89,113.06,42595.0
2021-01-12 10:50:00,113.06,113.29,113.05,113.17,13976.0,113.06,113.29,113.05,113.17,13976.0
2021-01-12 11:00:00,113.18,113.27,112.98,113.25,13171.0,113.18,113.27,112.98,113.25,13171.0
2021-01-12 11:10:00,113.25,113.34,113.1,113.14,23445.0,113.25,113.34,113.1,113.14,23445.0
2021-01-12 11:20:00,113.14,113.22,113.12,113.16,19287.0,113.14,113.22,113.12,113.16,19287.0
2021-01-12 11:30:00,113.19,113.68,113.13,113.48,79050.0,113.19,113.68,113.13,113.48,79050.0
2021-01-12 11:40:00,113.52,113.62,113.36,113.37,16847.0,113.52,113.62,113.36,113.37,16847.0
2021-01-12 11:50:00,113.34,113.34,113.13,113.17,25429.0,113.34,113.34,113.13,113.17,25429.0
2021-01-12 12:00:00,113.17,113.19,112.91,112.96,12774.0,113.17,113.19,112.91,112.96,12774.0
2021-01-12 12:10:00,113.01,113.01,112.66,112.89,23339.0,113.01,113.01,112.66,112.89,23339.0
2021-01-12 12:20:00,112.89,113.21,112.84,113.21,11159.0,112.89,113.21,112.84,113.21,11159.0
2021-01-12 12:30:00,113.2,113.2,112.88,112.96,21338.0,113.2,113.2,112.88,112.96,21338.0
2021-01-12 12:40:00,112.92,112.93,112.59,112.67,10379.0,112.92,112.93,112.59,112.67,10379.0
2021-01-12 12:50:00,112.7,112.71,112.36,112.58,22283.0,112.7,112.71,112.36,112.58,22283.0
2021-01-12 13:00:00,112.54,112.8,112.41,112.57,24661.0,112.54,112.8,112.41,112.57,24661.0
2021-01-12 13:10:00,112.61,112.75,112.57,112.69,9537.0,112.61,112.75,112.57,112.69,9537.0
2021-01-12 13:20:00,112.75,112.89,112.6,112.84,9340.0,112.75,112.89,112.6,112.84,9340.0
2021-01-12 13:30:00,112.86,113.06,112.8,112.97,10924.0,112.86,113.06,112.8,112.97,10924.0
2021-01-12 13:40:00,112.98,113.18,112.95,113.18,13110.0,112.98,113.18,112.95,113.18,13110.0
2021-01-12 13:50:00,113.18,113.23,113.13,113.17,11720.0,113.18,113.23,113.13,113.17,11720.0
2021-01-12 14:00:00,113.14,113.34,113.13,113.28,14739.0,113.14,113.34,113.13,113.28,14739.0
2021-01-12 14:10:00,113.31,113.38,113.26,113.31,12497.0,113.31,113.38,113.26,113.31,12497.0
2021-01-12 14:20:00,113.29,113.55,113.29,113.39,22838.0,113.29,113.55,113.29,113.39,22838.0
2021-01-12 14:30:00,113.38,113.61,113.3,113.61,16307.0,113.38,113.61,113.3,113.61,16307.0
2021-01-12 14:40:00,113.61,113.98,113.59,113.98,55465.0,113.61,113.98,113.59,113.98,55465.0
2021-01-12 14:50:00,113.96,114.03,113.91,114.0,32220.0,113.96,114.03,113.91,114.0,32220.0
2021-01-12 15:00:00,114.03,114.1,113.98,114.02,25339.0,114.03,114.1,113.98,114.02,25339.0
2021-01-12 15:10:00,114.03,114.17,114.0,114.1,15917.0,114.03,114.17,114.0,114.1,15917.0
2021-01-12 15:20:00,114.11,114.26,114.06,114.09,12914.0,114.11,114.26,114.06,114.09,12914.0
2021-01-12 15:30:00,114.11,114.25,114.03,114.15,26609.0,114.11,114.25,114.03,114.15,26609.0
2021-01-12 15:40:00,114.15,114.38,114.13,114.38,28846.0,114.15,114.38,114.13,114.38,28846.0
2021-01-12 15:50:00,114.41,114.42,114.14,114.19,76888.0,114.41,114.42,114.14,114.19,76888.0
2021-01-13 09:30:00,113.79,114.08,112.76,112.76,20489.0,113.79,114.08,112.76,112.76,20489.0
2021-01-13 09:40:00,112.84,113.36,112.84,113.36,18425.0,112.84,113.36,112.84,113.36,18425.0
2021-01-13 09:50:00,113.39,113.7,113.24,113.69,13386.0,113.39,113.7,113.24,113.69,13386.0
2021-01-13 10:00:00,113.71,113.72,113.27,113.47,19419.0,113.71,113.72,113.27,113.47,19419.0
2021-01-13 10:10:00,113.48,113.59,113.2,113.57,9200.0,113.48,113.59,113.2,113.57,9200.0
2021-01-13 10:20:00,113.5,113.7,113.41,113.45,11479.0,113.5,113.7,113.41,113.45,11479.0
2021-01-13 10:30:00,113.48,113.53,112.88,112.88,17507.0,113.48,113.53,112.88,112.88,17507.0
2021-01-13 10:40:00,112.92,113.23,112.88,113.12,11138.0,112.92,113.23,112.88,113.12,11138.0
2021-01-13 10:50:00,113.09,113.43,113.06,113.35,16643.0,113.09,113.43,113.06,113.35,16643.0
2021-01-13 11:00:00,113.34,113.52,113.25,113.31,17702.0,113.34,113.52,113.25,113.31,17702.0
2021-01-13 11:10:00,113.3,113.49,113.2,113.34,14899.0,113.3,113.49,113.2,113.34,14899.0
2021-01-13 11:20:00,113.31,113.42,113.24,113.32,11180.0,113.31,113.42,113.24,113.32,11180.0
2021-01-13 11:30:00,113.31,113.38,113.18,113.37,15556.0,113.31,113.38,113.18,113.37,15556.0
2021-01-13 11:40:00,113.34,113.38,113.19,113.28,13578.0,113.34,113.38,113.19,113.28,13578.0
2021-01-13 11:50:00,113.25,113.29,113.13,113.21,25935.0,113.25,113.29,113.13,113.21,25935.0
2021-01-13 12:00:00,113.22,113.41,113.14,113.39,32862.0,113.22,113.41,113.14,113.39,32862.0
2021-01-13 12:10:00,113.38,113.49,113.21,113.27,9370.0,113.38,113.49,113.21,113.27,9370.0
2021-01-13 12:20:00,113.31,113.33,113.18,113.28,5485.0,113.31,113.33,113.18,113.28,5485.0
2021-01-13 12:30:00,113.31,113.38,113.23,113.3,6020.0,113.31,113.38,113.23,113.3,6020.0
2021-01-13 12:40:00,113.35,113.5,113.34,113.48,6490.0,113.35,113.5,113.34,113.48,6490.0
2021-01-13 12:50:00,113.44,113.5,113.41,113.43,7011.0,113.44,113.5,113.41,113.43,7011.0
2021-01-13 13:00:00,113.43,113.44,113.3,113.36,11779.0,113.43,113.44,113.3,113.36,11779.0
2021-01-13 13:10:00,113.35,113.51,113.24,113.51,8577.0,113.35,113.51,113.24,113.51,8577.0
2021-01-13 13:20:00,113.49,113.59,113.31,113.37,9611.0,113.49,113.59,113.31,113.37,9611.0
2021-01-13 13:30:00,113.32,113.39,113.24,113.32,8065.0,113.32,113.39,113.24,113.32,8065.0
2021-01-13 13:40:00,113.29,113.43,113.29,113.36,6369.0,113.29,113.43,113.29,113.36,6369.0
2021-01-13 13:50:00,113.34,113.36,113.08,113.08,5316.0,113.34,113.36,113.08,113.08,5316.0
2021-01-13 14:00:00,113.11,113.25,113.03,113.16,13694.0,113.11,113.25,113.03,113.16,13694.0
2021-01-13 14:10:00,113.13,113.23,113.09,113.16,5800.0,113.13,113.23,113.09,113.16,5800.0
2021-01-13 14:20:00,113.18,113.2,113.06,113.09,9694.0,113.18,113.2,113.06,113.09,9694.0
2021-01-13 14:30:00,113.06,113.12,112.89,113.11,17807.0,113.06,113.12,112.89,113.11,17807.0
2021-01-13 14:40:00,113.06,113.09,112.83,112.85,7470.0,113.06,113.09,112.83,112.85,7470.0
2021-01-13 14:50:00,112.87,112.92,112.74,112.74,27762.0,112.87,112.92,112.74,112.74,27762.0
2021-01-13 15:00:00,112.74,112.84,112.61,112.7,25240.0,112.74,112.84,112.61,112.7,25240.0
2021-01-13 15:10:00,112.71,112.78,112.61,112.64,17450.0,112.71,112.78,112.61,112.64,17450.0
2021-01-13 15:20:00,112.63,112.87,112.51,112.87,27954.0,112.63,112.87,112.51,112.87,27954.0
2021-01-13 15:30:00,112.89,112.9,112.67,112.88,32702.0,112.89,112.9,112.67,112.88,32702.0
2021-01-13 15:40:00,112.87,112.91,112.71,112.79,28960.0,112.87,112.91,112.71,112.79,28960.0
2021-01-13 15:50:00,112.68,112.75,112.31,112.47,133273.0,112.68,112.75,112.31,112.47,133273.0
2021-01-14 09:30:00,112.67,112.96,112.12,112.3,28833.0,112.67,112.96,112.12,112.3,28833.0
2021-01-14 09:40:00,112.4,112.53,112.04,112.13,18888.0,112.4,112.53,112.04,112.13,18888.0
2021-01-14 09:50:00,112.08,112.11,111.69,111.9,26431.0,112.08,112.11,111.69,111.9,26431.0
2021-01-14 10:00:00,111.82,112.0,111.76,111.76,15891.0,111.82,112.0,111.76,111.76,15891.0
2021-01-14 10:10:00,111.73,111.81,111.39,111.72,24490.0,111.73,111.81,111.39,111.72,24490.0
2021-01-14 10:20:00,111.7,111.71,111.21,111.23,28841.0,111.7,111.71,111.21,111.23,28841.0
2021-01-14 10:30:00,111.26,111.3,110.83,110.93,39370.0,111.26,111.3,110.83,110.93,39370.0
2021-01-14 10:40:00,110.9,110.91,110.55,110.84,76177.0,110.9,110.91,110.55,110.84,76177.0
2021-01-14 10:50:00,110.91,110.99,110.85,110.98,10773.0,110.91,110.99,110.85,110.98,10773.0
2021-01-14 11:00:00,111.01,111.09,110.77,110.77,9195.0,111.01,111.09,110.77,110.77,9195.0
2021-01-14 11:10:00,110.8,111.03,110.68,110.97,19050.0,110.8,111.03,110.68,110.97,19050.0
2021-01-14 11:20:00,111.0,111.07,110.93,110.97,10009.0,111.0,111.07,110.93,110.97,10009.0
2021-01-14 11:30:00,110.91,110.98,110.81,110.81,6112.0,110.91,110.98,110.81,110.81,6112.0
2021-01-14 11:40:00,110.86,111.04,110.77,110.82,13949.0,110.86,111.04,110.77,110.82,13949.0
2021-01-14 11:50:00,110.81,110.84,110.7,110.72,13858.0,110.81,110.84,110.7,110.72,13858.0
2021-01-14 12:00:00,110.72,110.79,110.62,110.75,12846.0,110.72,110.79,110.62,110.75,12846.0
2021-01-14 12:10:00,110.82,110.83,110.62,110.66,11357.0,110.82,110.83,110.62,110.66,11357.0
2021-01-14 12:20:00,110.65,110.68,110.32,110.48,14585.0,110.65,110.68,110.32,110.48,14585.0
2021-01-14 12:30:00,110.51,110.51,110.19,110.19,15612.0,110.51,110.51,110.19,110.19,15612.0
2021-01-14 12:40:00,110.19,110.19,109.8,109.92,32515.0,110.19,110.19,109.8,109.92,32515.0
2021-01-14 12:50:00,109.94,110.33,109.82,110.29,87344.0,109.94,110.33,109.82,110.29,87344.0
2021-01-14 13:00:00,110.29,110.38,110.17,110.37,13987.0,110.29,110.38,110.17,110.37,13987.0
2021-01-14 13:10:00,110.38,110.42,110.22,110.31,12904.0,110.38,110.42,110.22,110.31,12904.0
2021-01-14 13:20:00,110.35,110.43,110.19,110.4,12406.0,110.35,110.43,110.19,110.4,12406.0
2021-01-14 13:30:00,110.38,110.62,110.36,110.54,23857.0,110.38,110.62,110.36,110.54,23857.0
2021-01-14 13:40:00,110.51,110.72,110.44,110.7,26671.0,110.51,110.72,110.44,110.7,26671.0
2021-01-14 13:50:00,110.72,110.86,110.67,110.8,34465.0,110.72,110.86,110.67,110.8,34465.0
2021-01-14 14:00:00,110.8,110.92,110.76,110.76,15044.0,110.8,110.92,110.76,110.76,15044.0
2021-01-14 14:10:00,110.77,110.87,110.77,110.82,19180.0,110.77,110.87,110.77,110.82,19180.0
2021-01-14 14:20:00,110.82,110.82,110.66,110.69,31605.0,110.82,110.82,110.66,110.69,31605.0
2021-01-14 14:30:00,110.7,110.7,110.23,110.3,29465.0,110.7,110.7,110.23,110.3,29465.0
2021-01-14 14:40:00,110.32,110.36,110.2,110.2,17997.0,110.32,110.36,110.2,110.2,17997.0
2021-01-14 14:50:00,110.23,110.44,110.14,110.38,29741.0,110.23,110.44,110.14,110.38,29741.0
2021-01-14 15:00:00,110.38,110.45,110.27,110.27,32058.0,110.38,110.45,110.27,110.27,32058.0
2021-01-14 15:10:00,110.31,110.52,110.16,110.16,44113.0,110.31,110.52,110.16,110.16,44113.0
2021-01-14 15:20:00,110.2,110.36,110.05,110.17,55205.0,110.2,110.36,110.05,110.17,55205.0
2021-01-14 15:30:00,110.19,110.23,109.83,109.89,87504.0,110.19,110.23,109.83,109.89,87504.0
2021-01-14 15:40:00,109.85,109.93,109.65,109.84,95984.0,109.85,109.93,109.65,109.84,95984.0
2021-01-14 15:50:00,109.83,110.04,109.73,109.95,259063.0,109.83,110.04,109.73,109.95,259063.0
2021-01-15 09:30:00,109.31,109.47,107.79,107.96,130367.0,109.31,109.47,107.79,107.96,130367.0
2021-01-15 09:40:00,108.11,109.25,108.05,109.13,52504.0,108.11,109.25,108.05,109.13,52504.0
2021-01-15 09:50:00,109.18,109.63,109.05,109.44,41942.0,109.18,109.63,109.05,109.44,41942.0
2021-01-15 10:00:00,109.46,109.61,108.64,108.7,38400.0,109.46,109.61,108.64,108.7,38400.0
2021-01-15 10:10:00,108.66,108.91,108.46,108.55,19564.0,108.66,108.91,108.46,108.55,19564.0
2021-01-15 10:20:00,108.63,108.66,108.25,108.3,41222.0,108.63,108.66,108.25,108.3,41222.0
2021-01-15 10:30:00,108.3,109.16,108.23,109.15,25694.0,108.3,109.16,108.23,109.15,25694.0
2021-01-15 10:40:00,109.21,109.34,108.82,108.87,19674.0,109.21,109.34,108.82,108.87,19674.0
2021-01-15 10:50:00,108.93,109.19,108.85,108.85,10462.0,108.93,109.19,108.85,108.85,10462.0
2021-01-15 11:00:00,108.91,108.92,108.51,108.73,30324.0,108.91,108.92,108.51,108.73,30324.0
2021-01-15 11:10:00,108.77,109.24,108.75,109.24,21130.0,108.77,109.24,108.75,109.24,21130.0
2021-01-15 11:20:00,109.23,109.43,109.16,109.25,18829.0,109.23,109.43,109.16,109.25,18829.0
2021-01-15 11:30:00,109.28,109.38,109.17,109.32,14628.0,109.28,109.38,109.17,109.32,14628.0
2021-01-15 11:40:00,109.48,109.63,109.42,109.43,33716.0,109.48,109.63,109.42,109.43,33716.0
2021-01-15 11:50:00,109.37,109.47,109.09,109.39,22158.0,109.37,109.47,109.09,109.39,22158.0
2021-01-15 12:00:00,109.46,109.7,109.38,109.52,13917.0,109.46,109.7,109.38,109.52,13917.0
2021-01-15 12:10:00,109.55,109.59,109.29,109.36,8827.0,109.55,109.59,109.29,109.36,8827.0
2021-01-15 12:20:00,109.42,109.58,109.22,109.41,16084.0,109.42,109.58,109.22,109.41,16084.0
2021-01-15 12:30:00,109.39,109.45,109.27,109.34,8900.0,109.39,109.45,109.27,109.34,8900.0
2021-01-15 12:40:00,109.37,109.48,109.1,109.1,11865.0,109.37,109.48,109.1,109.1,11865.0
2021-01-15 12:50:00,109.14,109.37,109.05,109.34,14781.0,109.14,109.37,109.05,109.34,14781.0
2021-01-15 13:00:00,109.34,109.45,109.29,109.37,11656.0,109.34,109.45,109.29,109.37,11656.0
2021-01-15 13:10:00,109.37,109.47,109.3,109.46,22308.0,109.37,109.47,109.3,109.46,22308.0
2021-01-15 13:20:00,109.48,109.58,109.25,109.25,28874.0,109.48,109.58,109.25,109.25,28874.0
2021-01-15 13:30:00,109.24,109.52,109.18,109.5,18447.0,109.24,109.52,109.18,109.5,18447.0
2021-01-15 13:40:00,109.5,109.7,109.48,109.52,20278.0,109.5,109.7,109.48,109.52,20278.0
2021-01-15 13:50:00,109.51,109.52,109.34,109.41,9523.0,109.51,109.52,109.34,109.41,9523.0
2021-01-15 14:00:00,109.41,109.5,109.19,109.27,9485.0,109.41,109.5,109.19,109.27,9485.0
2021-01-15 14:10:00,109.26,109.32,109.16,109.22,13383.0,109.26,109.32,109.16,109.22,13383.0
2021-01-15 14:20:00,109.25,109.35,109.1,109.28,17390.0,109.25,109.35,109.1,109.28,17390.0
2021-01-15 14:30:00,109.28,109.46,109.25,109.33,19622.0,109.28,109.46,109.25,109.33,19622.0
2021-01-15 14:40:00,109.35,109.41,109.22,109.26,31075.0,109.35,109.41,109.22,109.26,31075.0
2021-01-15 14:50:00,109.28,109.35,109.01,109.05,15457.0,109.28,109.35,109.01,109.05,15457.0
2021-01-15 15:00:00,109.05,109.06,108.85,108.95,22326.0,109.05,109.06,108.85,108.95,22326.0
2021-01-15 15:10:00,108.98,109.2,108.98,108.98,26668.0,108.98,109.2,108.98,108.98,26668.0
2021-01-15 15:20:00,108.98,108.99,108.8,108.82,13201.0,108.98,108.99,108.8,108.82,13201.0
2021-01-15 15:30:00,108.8,108.81,108.63,108.75,25956.0,108.8,108.81,108.63,108.75,25956.0
2021-01-15 15:40:00,108.76,108.79,108.43,108.47,53471.0,108.76,108.79,108.43,108.47,53471.0
2021-01-15 15:50:00,108.47,108.69,107.95,108.37,181994.0,108.47,108.69,107.95,108.37,181994.0
2021-01-19 09:30:00,108.59,108.73,107.38,108.25,45886.0,108.59,108.73,107.38,108.25,45886.0
2021-01-19 09:40:00,108.14,108.37,107.54,107.62,23692.0,108.14,108.37,107.54,107.62,23692.0
2021-01-19 09:50:00,107.64,107.92,107.55,107.63,38781.0,107.64,107.92,107.55,107.63,38781.0
2021-01-19 10:00:00,107.63,107.79,107.38,107.6,44803.0,107.63,107.79,107.38,107.6,44803.0
2021-01-19 10:10:00,107.6,107.66,107.12,107.61,33445.0,107.6,107.66,107.12,107.61,33445.0
2021-01-19 10:20:00,107.56,108.34,107.52,108.34,25385.0,107.56,108.34,107.52,108.34,25385.0
2021-01-19 10:30:00,108.37,109.02,108.37,108.94,30046.0,108.37,109.02,108.37,108.94,30046.0
2021-01-19 10:40:00,108.99,109.08,108.9,108.97,33584.0,108.99,109.08,108.9,108.97,33584.0
2021-01-19 10:50:00,108.95,109.12,108.93,109.02,29528.0,108.95,109.12,108.93,109.02,29528.0
2021-01-19 11:00:00,108.99,109.06,108.73,108.74,17682.0,108.99,109.06,108.73,108.74,17682.0
2021-01-19 11:10:00,108.76,108.94,108.69,108.85,22875.0,108.76,108.94,108.69,108.85,22875.0
2021-01-19 11:20:00,108.85,109.22,108.81,109.22,22791.0,108.85,109.22,108.81,109.22,22791.0
2021-01-19 11:30:00,109.23,109.48,109.16,109.27,67191.0,109.23,109.48,109.16,109.27,67191.0
2021-01-19 11:40:00,109.23,109.33,109.06,109.07,23939.0,109.23,109.33,109.06,109.07,23939.0
2021-01-19 11:50:00,109.08,109.12,108.92,109.05,20941.0,109.08,109.12,108.92,109.05,20941.0
2021-01-19 12:00:00,109.08,109.6,109.07,109.52,40736.0,109.08,109.6,109.07,109.52,40736.0
2021-01-19 12:10:00,109.51,109.57,109.35,109.39,63402.0,109.51,109.57,109.35,109.39,63402.0
2021-01-19 12:20:00,109.4,109.4,108.95,109.02,20214.0,109.4,109.4,108.95,109.02,20214.0
2021-01-19 12:30:00,109.0,109.22,108.97,109.0,12664.0,109.0,109.22,108.97,109.0,12664.0
2021-01-19 12:40:00,109.01,109.17,108.91,108.94,10622.0,109.01,109.17,108.91,108.94,10622.0
2021-01-19 12:50:00,108.92,109.15,108.91,109.02,24275.0,108.92,109.15,108.91,109.02,24275.0
2021-01-19 13:00:00,109.0,109.0,108.53,108.53,19148.0,109.0,109.0,108.53,108.53,19148.0
2021-01-19 13:10:00,108.56,108.57,108.34,108.48,20077.0,108.56,108.57,108.34,108.48,20077.0
2021-01-19 13:20:00,108.5,108.65,108.28,108.3,25611.0,108.5,108.65,108.28,108.3,25611.0
2021-01-19 13:30:00,108.32,108.72,108.31,108.63,12521.0,108.32,108.72,108.31,108.63,12521.0
2021-01-19 13:40:00,108.6,108.66,108.44,108.46,17277.0,108.6,108.66,108.44,108.46,17277.0
2021-01-19 13:50:00,108.48,108.63,108.45,108.48,15691.0,108.48,108.63,108.45,108.48,15691.0
2021-01-19 14:00:00,108.48,108.62,108.38,108.51,16430.0,108.48,108.62,108.38,108.51,16430.0
2021-01-19 14:10:00,108.5,108.5,108.38,108.41,13787.0,108.5,108.5,108.38,108.41,13787.0
2021-01-19 14:20:00,108.38,108.53,108.33,108.51,13385.0,108.38,108.53,108.33,108.51,13385.0
2021-01-19 14:30:00,108.54,108.56,108.41,108.56,17431.0,108.54,108.56,108.41,108.56,17431.0
2021-01-19 14:40:00,108.58,108.7,108.53,108.54,25506.0,108.58,108.7,108.53,108.54,25506.0
2021-01-19 14:50:00,108.54,108.77,108.5,108.54,16299.0,108.54,108.77,108.5,108.54,16299.0
2021-01-19 15:00:00,108.57,108.63,108.25,108.28,34783.0,108.57,108.63,108.25,108.28,34783.0
2021-01-19 15:10:00,108.27,108.31,107.98,108.07,20527.0,108.27,108.31,107.98,108.07,20527.0
2021-01-19 15:20:00,108.07,108.17,108.05,108.09,23330.0,108.07,108.17,108.05,108.09,23330.0
2021-01-19 15:30:00,108.11,108.22,108.02,108.09,33169.0,108.11,108.22,108.02,108.09,33169.0
2021-01-19 15:40:00,108.08,108.34,108.05,108.3,40827.0,108.08,108.34,108.05,108.3,40827.0
2021-01-19 15:50:00,108.32,108.47,108.02,108.02,135554.0,108.32,108.47,108.02,108.02,135554.0
2021-01-20 09:30:00,108.23,108.45,106.8,106.8,61825.0,108.23,108.45,106.8,106.8,61825.0
2021-01-20 09:40:00,106.85,107.0,106.49,106.51,44846.0,106.85,107.0,106.49,106.51,44846.0
2021-01-20 09:50:00,106.51,106.76,106.45,106.59,60520.0,106.51,106.76,106.45,106.59,60520.0
2021-01-20 10:00:00,106.58,106.81,106.4,106.48,37713.0,106.58,106.81,106.4,106.48,37713.0
2021-01-20 10:10:00,106.44,107.03,106.44,106.76,23762.0,106.44,107.03,106.44,106.76,23762.0
2021-01-20 10:20:00,106.7,107.04,106.52,106.67,30895.0,106.7,107.04,106.52,106.67,30895.0
2021-01-20 10:30:00,106.64,106.72,106.42,106.45,31279.0,106.64,106.72,106.42,106.45,31279.0
2021-01-20 10:40:00,106.47,106.81,106.32,106.73,28266.0,106.47,106.81,106.32,106.73,28266.0
2021-01-20 10:50:00,106.73,107.13,106.71,107.11,35835.0,106.73,107.13,106.71,107.11,35835.0
2021-01-20 11:00:00,107.13,107.2,106.89,107.02,29200.0,107.13,107.2,106.89,107.02,29200.0
2021-01-20 11:10:00,107.02,107.49,106.81,107.22,28699.0,107.02,107.49,106.81,107.22,28699.0
2021-01-20 11:20:00,107.15,107.16,106.74,106.83,17811.0,107.15,107.16,106.74,106.83,17811.0
2021-01-20 11:30:00,106.8,107.0,106.76,106.84,12766.0,106.8,107.0,106.76,106.84,12766.0
2021-01-20 11:40:00,106.82,107.04,106.79,106.99,17210.0,106.82,107.04,106.79,106.99,17210.0
2021-01-20 11:50:00,107.0,107.22,106.93,107.2,18710.0,107.0,107.22,106.93,107.2,18710.0
2021-01-20 12:00:00,107.2,107.38,107.1,107.15,20922.0,107.2,107.38,107.1,107.15,20922.0
2021-01-20 12:10:00,107.14,107.14,106.78,107.01,25084.0,107.14,107.14,106.78,107.01,25084.0
2021-01-20 12:20:00,107.0,107.14,106.89,107.06,16306.0,107.0,107.14,106.89,107.06,16306.0
2021-01-20 12:30:00,107.09,107.29,107.05,107.21,15904.0,107.09,107.29,107.05,107.21,15904.0
2021-01-20 12:40:00,107.22,107.35,107.14,107.35,18739.0,107.22,107.35,107.14,107.35,18739.0
2021-01-20 12:50:00,107.3,107.57,107.3,107.55,19199.0,107.3,107.57,107.3,107.55,19199.0
2021-01-20 13:00:00,107.55,107.59,107.38,107.45,16047.0,107.55,107.59,107.38,107.45,16047.0
2021-01-20 13:10:00,107.48,107.92,107.44,107.79,54173.0,107.48,107.92,107.44,107.79,54173.0
2021-01-20 13:20:00,107.8,107.83,107.53,107.63,18421.0,107.8,107.83,107.53,107.63,18421.0
2021-01-20 13:30:00,107.63,107.7,107.53,107.54,17646.0,107.63,107.7,107.53,107.54,17646.0
2021-01-20 13:40:00,107.53,107.84,107.53,107.84,22983.0,107.53,107.84,107.53,107.84,22983.0
2021-01-20 13:50:00,107.86,107.93,107.71,107.93,13398.0,107.86,107.93,107.71,107.93,13398.0
2021-01-20 14:00:00,107.88,107.92,107.77,107.77,13675.0,107.88,107.92,107.77,107.77,13675.0
2021-01-20 14:10:00,107.78,107.89,107.67,107.86,18828.0,107.78,107.89,107.67,107.86,18828.0
2021-01-20 14:20:00,107.86,107.91,107.78,107.89,18839.0,107.86,107.91,107.78,107.89,18839.0
2021-01-20 14:30:00,107.89,108.13,107.88,108.05,19837.0,107.89,108.13,107.88,108.05,19837.0
2021-01-20 14:40:00,108.05,108.1,107.8,107.8,22943.0,108.05,108.1,107.8,107.8,22943.0
2021-01-20 14:50:00,107.81,108.01,107.75,107.98,22558.0,107.81,108.01,107.75,107.98,22558.0
2021-01-20 15:00:00,107.97,107.97,107.75,107.85,16225.0,107.97,107.97,107.75,107.85,16225.0
2021-01-20 15:10:00,107.84,107.85,107.7,107.75,19499.0,107.84,107.85,107.7,107.75,19499.0
2021-01-20 15:20:00,107.75,108.01,107.75,107.86,36501.0,107.75,108.01,107.75,107.86,36501.0
2021-01-20 15:30:00,107.84,108.0,107.74,107.78,39029.0,107.84,108.0,107.74,107.78,39029.0
2021-01-20 15:40:00,107.75,107.84,107.67,107.72,53571.0,107.75,107.84,107.67,107.72,53571.0
2021-01-20 15:50:00,107.74,107.75,107.48,107.5,181068.0,107.74,107.75,107.48,107.5,181068.0
2021-01-21 09:30:00,108.59,109.24,107.9,109.15,58015.0,108.59,109.24,107.9,109.15,58015.0
2021-01-21 09:40:00,109.09,109.14,108.35,108.4,13156.0,109.09,109.14,108.35,108.4,13156.0
2021-01-21 09:50:00,108.37,108.65,108.18,108.39,16287.0,108.37,108.65,108.18,108.39,16287.0
2021-01-21 10:00:00,108.38,108.91,108.38,108.64,16334.0,108.38,108.91,108.38,108.64,16334.0
2021-01-21 10:10:00,108.67,108.83,108.63,108.79,9549.0,108.67,108.83,108.63,108.79,9549.0
2021-01-21 10:20:00,108.8,109.25,108.77,109.22,24620.0,108.8,109.25,108.77,109.22,24620.0
2021-01-21 10:30:00,109.26,109.45,108.87,108.91,18792.0,109.26,109.45,108.87,108.91,18792.0
2021-01-21 10:40:00,108.89,108.98,108.75,108.77,14287.0,108.89,108.98,108.75,108.77,14287.0
2021-01-21 10:50:00,108.76,108.81,108.48,108.49,12894.0,108.76,108.81,108.48,108.49,12894.0
2021-01-21 11:00:00,108.53,108.64,108.44,108.47,11288.0,108.53,108.64,108.44,108.47,11288.0
2021-01-21 11:10:00,108.48,108.65,108.42,108.43,12074.0,108.48,108.65,108.42,108.43,12074.0
2021-01-21 11:20:00,108.46,108.5,108.31,108.31,10596.0,108.46,108.5,108.31,108.31,10596.0
2021-01-21 11:30:00,108.35,108.36,108.05,108.15,13468.0,108.35,108.36,108.05,108.15,13468.0
2021-01-21 11:40:00,108.2,108.5,108.2,108.45,9664.0,108.2,108.5,108.2,108.45,9664.0
2021-01-21 11:50:00,108.44,108.47,108.36,108.38,22446.0,108.44,108.47,108.36,108.38,22446.0
2021-01-21 12:00:00,108.37,108.38,107.95,107.95,11165.0,108.37,108.38,107.95,107.95,11165.0
2021-01-21 12:10:00,108.04,108.18,107.86,107.86,11708.0,108.04,108.18,107.86,107.86,11708.0
2021-01-21 12:20:00,107.93,108.11,107.86,107.99,38914.0,107.93,108.11,107.86,107.99,38914.0
2021-01-21 12:30:00,108.03,108.16,107.8,107.81,11814.0,108.03,108.16,107.8,107.81,11814.0
2021-01-21 12:40:00,107.82,107.97,107.77,107.91,13178.0,107.82,107.97,107.77,107.91,13178.0
2021-01-21 12:50:00,107.9,107.97,107.79,107.94,10556.0,107.9,107.97,107.79,107.94,10556.0
2021-01-21 13:00:00,107.92,107.97,107.65,107.73,11194.0,107.92,107.97,107.65,107.73,11194.0
2021-01-21 13:10:00,107.71,107.88,107.63,107.85,13335.0,107.71,107.88,107.63,107.85,13335.0
2021-01-21 13:20:00,107.87,107.87,107.71,107.72,12096.0,107.87,107.87,107.71,107.72,12096.0
2021-01-21 13:30:00,107.69,108.02,107.69,107.94,13925.0,107.69,108.02,107.69,107.94,13925.0
2021-01-21 13:40:00,107.93,108.19,107.88,108.07,19966.0,107.93,108.19,107.88,108.07,19966.0
2021-01-21 13:50:00,108.1,108.16,108.03,108.06,15323.0,108.1,108.16,108.03,108.06,15323.0
2021-01-21 14:00:00,108.02,108.17,108.02,108.11,19245.0,108.02,108.17,108.02,108.11,19245.0
2021-01-21 14:10:00,108.1,108.12,107.96,108.01,19941.0,108.1,108.12,107.96,108.01,19941.0
2021-01-21 14:20:00,108.03,108.15,108.02,108.07,22578.0,108.03,108.15,108.02,108.07,22578.0
2021-01-21 14:30:00,108.07,108.14,107.86,108.14,24163.0,108.07,108.14,107.86,108.14,24163.0
2021-01-21 14:40:00,108.13,108.3,108.05,108.24,26152.0,108.13,108.3,108.05,108.24,26152.0
2021-01-21 14:50:00,108.26,108.32,108.13,108.13,23179.0,108.26,108.32,108.13,108.13,23179.0
2021-01-21 15:00:00,108.15,108.42,108.12,108.38,18418.0,108.15,108.42,108.12,108.38,18418.0
2021-01-21 15:10:00,108.38,108.38,107.99,107.99,18915.0,108.38,108.38,107.99,107.99,18915.0
2021-01-21 15:20:00,107.99,108.19,107.98,108.06,15608.0,107.99,108.19,107.98,108.06,15608.0
2021-01-21 15:30:00,108.04,108.11,107.9,107.9,30396.0,108.04,108.11,107.9,107.9,30396.0
2021-01-21 15:40:00,107.88,108.01,107.83,107.87,24495.0,107.88,108.01,107.83,107.87,24495.0
2021-01-21 15:50:00,107.9,108.13,107.76,107.8,109685.0,107.9,108.13,107.76,107.8,109685.0
2021-01-22 09:30:00,107.64,107.87,106.13,106.26,36102.0,107.64,107.87,106.13,106.26,36102.0
2021-01-22 09:40:00,106.34,107.12,106.25,107.02,25978.0,106.34,107.12,106.25,107.02,25978.0
2021-01-22 09:50:00,107.1,107.23,106.8,107.03,17427.0,107.1,107.23,106.8,107.03,17427.0
2021-01-22 10:00:00,107.07,107.17,106.72,106.93,24941.0,107.07,107.17,106.72,106.93,24941.0
2021-01-22 10:10:00,106.91,106.91,106.51,106.51,7959.0,106.91,106.91,106.51,106.51,7959.0
2021-01-22 10:20:00,106.51,106.8,106.44,106.8,12409.0,106.51,106.8,106.44,106.8,12409.0
2021-01-22 10:30:00,106.8,106.98,106.71,106.95,7416.0,106.8,106.98,106.71,106.95,7416.0
2021-01-22 10:40:00,106.98,107.17,106.98,107.16,7577.0,106.98,107.17,106.98,107.16,7577.0
2021-01-22 10:50:00,107.18,107.37,107.09,107.36,20895.0,107.18,107.37,107.09,107.36,20895.0
2021-01-22 11:00:00,107.36,107.76,107.32,107.71,19030.0,107.36,107.76,107.32,107.71,19030.0
2021-01-22 11:10:00,107.75,107.78,107.6,107.64,22938.0,107.75,107.78,107.6,107.64,22938.0
2021-01-22 11:20:00,107.64,107.66,107.43,107.46,17340.0,107.64,107.66,107.43,107.46,17340.0
2021-01-22 11:30:00,107.5,107.66,107.48,107.66,13463.0,107.5,107.66,107.48,107.66,13463.0
2021-01-22 11:40:00,107.65,107.83,107.56,107.57,12818.0,107.65,107.83,107.56,107.57,12818.0
2021-01-22 11:50:00,107.54,107.74,107.3,107.32,22015.0,107.54,107.74,107.3,107.32,22015.0
2021-01-22 12:00:00,107.35,107.5,107.29,107.39,13072.0,107.35,107.5,107.29,107.39,13072.0
2021-01-22 12:10:00,107.35,107.39,107.2,107.26,8640.0,107.35,107.39,107.2,107.26,8640.0
2021-01-22 12:20:00,107.26,107.34,107.22,107.23,9603.0,107.26,107.34,107.22,107.23,9603.0
2021-01-22 12:30:00,107.21,107.29,107.05,107.19,10502.0,107.21,107.29,107.05,107.19,10502.0
2021-01-22 12:40:00,107.21,107.66,107.16,107.65,25626.0,107.21,107.66,107.16,107.65,25626.0
2021-01-22 12:50:00,107.67,107.96,107.62,107.95,39176.0,107.67,107.96,107.62,107.95,39176.0
2021-01-22 13:00:00,107.95,107.96,107.27,107.33,15347.0,107.95,107.96,107.27,107.33,15347.0
2021-01-22 13:10:00,107.33,107.33,107.1,107.17,9918.0,107.33,107.33,107.1,107.17,9918.0
2021-01-22 13:20:00,107.19,107.3,107.13,107.23,10109.0,107.19,107.3,107.13,107.23,10109.0
2021-01-22 13:30:00,107.23,107.36,107.21,107.26,8804.0,107.23,107.36,107.21,107.26,8804.0
2021-01-22 13:40:00,107.31,107.39,107.16,107.18,8795.0,107.31,107.39,107.16,107.18,8795.0
2021-01-22 13:50:00,107.19,107.24,107.16,107.21,5695.0,107.19,107.24,107.16,107.21,5695.0
2021-01-22 14:00:00,107.17,107.42,107.13,107.38,8936.0,107.17,107.42,107.13,107.38,8936.0
2021-01-22 14:10:00,107.38,107.61,107.29,107.57,30290.0,107.38,107.61,107.29,107.57,30290.0
2021-01-22 14:20:00,107.6,107.63,107.52,107.53,9982.0,107.6,107.63,107.52,107.53,9982.0
2021-01-22 14:30:00,107.53,107.72,107.52,107.65,18736.0,107.53,107.72,107.52,107.65,18736.0
2021-01-22 14:40:00,107.67,107.78,107.62,107.77,15275.0,107.67,107.78,107.62,107.77,15275.0
2021-01-22 14:50:00,107.76,107.83,107.69,107.75,13443.0,107.76,107.83,107.69,107.75,13443.0
2021-01-22 15:00:00,107.77,107.9,107.75,107.89,21759.0,107.77,107.9,107.75,107.89,21759.0
2021-01-22 15:10:00,107.89,107.95,107.79,107.87,16181.0,107.89,107.95,107.79,107.87,16181.0
2021-01-22 15:20:00,107.89,108.21,107.88,108.19,21287.0,107.89,108.21,107.88,108.19,21287.0
2021-01-22 15:30:00,108.18,108.18,108.03,108.08,28778.0,108.18,108.18,108.03,108.08,28778.0
2021-01-22 15:40:00,108.08,108.16,108.04,108.04,23245.0,108.08,108.16,108.04,108.04,23245.0
2021-01-22 15:50:00,108.03,108.1,107.82,107.85,73127.0,108.03,108.1,107.82,107.85,73127.0
2021-01-25 09:30:00,107.64,108.13,107.33,107.41,37959.0,107.64,108.13,107.33,107.41,37959.0
2021-01-25 09:40:00,107.59,107.75,107.3,107.44,29102.0,107.59,107.75,107.3,107.44,29102.0
2021-01-25 09:50:00,107.39,107.68,107.05,107.31,21824.0,107.39,107.68,107.05,107.31,21824.0
2021-01-25 10:00:00,107.25,108.08,107.25,107.95,24995.0,107.25,108.08,107.25,107.95,24995.0
2021-01-25 10:10:00,107.95,108.18,107.92,107.99,15557.0,107.95,108.18,107.92,107.99,15557.0
2021-01-25 10:20:00,107.93,107.93,107.41,107.5,16061.0,107.93,107.93,107.41,107.5,16061.0
2021-01-25 10:30:00,107.5,107.88,107.44,107.88,19577.0,107.5,107.88,107.44,107.88,19577.0
2021-01-25 10:40:00,107.88,107.91,107.32,107.32,25824.0,107.88,107.91,107.32,107.32,25824.0
2021-01-25 10:50:00,107.36,107.39,106.93,106.93,17217.0,107.36,107.39,106.93,106.93,17217.0
2021-01-25 11:00:00,106.76,107.01,106.25,106.32,25681.0,106.76,107.01,106.25,106.32,25681.0
2021-01-25 11:10:00,106.38,106.52,106.0,106.15,30510.0,106.38,106.52,106.0,106.15,30510.0
2021-01-25 11:20:00,106.09,106.29,105.93,105.99,30042.0,106.09,106.29,105.93,105.99,30042.0
2021-01-25 11:30:00,106.0,106.4,105.8,106.32,16369.0,106.0,106.4,105.8,106.32,16369.0
2021-01-25 11:40:00,106.33,106.71,106.28,106.33,22294.0,106.33,106.71,106.28,106.33,22294.0
2021-01-25 11:50:00,106.33,106.5,106.19,106.29,11401.0,106.33,106.5,106.19,106.29,11401.0
2021-01-25 12:00:00,106.32,106.41,106.0,106.16,19711.0,106.32,106.41,106.0,106.16,19711.0
2021-01-25 12:10:00,106.18,106.33,105.94,105.95,11850.0,106.18,106.33,105.94,105.95,11850.0
2021-01-25 12:20:00,105.89,106.1,105.75,105.98,18581.0,105.89,106.1,105.75,105.98,18581.0
2021-01-25 12:30:00,106.0,106.17,105.87,106.01,11910.0,106.0,106.17,105.87,106.01,11910.0
2021-01-25 12:40:00,105.97,106.52,105.96,106.48,18499.0,105.97,106.52,105.96,106.48,18499.0
2021-01-25 12:50:00,106.46,106.49,106.18,106.18,23089.0,106.46,106.49,106.18,106.18,23089.0
2021-01-25 13:00:00,106.24,106.38,106.11,106.17,14939.0,106.24,106.38,106.11,106.17,14939.0
2021-01-25 13:10:00,106.13,106.58,106.08,106.21,19274.0,106.13,106.58,106.08,106.21,19274.0
2021-01-25 13:20:00,106.19,106.47,106.15,106.39,19554.0,106.19,106.47,106.15,106.39,19554.0
2021-01-25 13:30:00,106.41,106.49,106.29,106.44,16711.0,106.41,106.49,106.29,106.44,16711.0
2021-01-25 13:40:00,106.44,106.62,106.34,106.49,29548.0,106.44,106.62,106.34,106.49,29548.0
2021-01-25 13:50:00,106.55,106.63,106.13,106.2,14578.0,106.55,106.63,106.13,106.2,14578.0
2021-01-25 14:00:00,106.22,106.47,106.16,106.37,16157.0,106.22,106.47,106.16,106.37,16157.0
2021-01-25 14:10:00,106.31,106.34,106.16,106.26,24576.0,106.31,106.34,106.16,106.26,24576.0
2021-01-25 14:20:00,106.25,106.26,106.11,106.22,22953.0,106.25,106.26,106.11,106.22,22953.0
2021-01-25 14:30:00,106.28,106.32,106.15,106.24,21997.0,106.28,106.32,106.15,106.24,21997.0
2021-01-25 14:40:00,106.2,106.3,106.14,106.29,15532.0,106.2,106.3,106.14,106.29,15532.0
2021-01-25 14:50:00,106.32,106.33,106.14,106.17,36352.0,106.32,106.33,106.14,106.17,36352.0
2021-01-25 15:00:00,106.17,106.26,106.03,106.23,45564.0,106.17,106.26,106.03,106.23,45564.0
2021-01-25 15:10:00,106.22,106.23,105.93,106.1,31087.0,106.22,106.23,105.93,106.1,31087.0
2021-01-25 15:20:00,106.1,106.21,106.03,106.14,31229.0,106.1,106.21,106.03,106.14,31229.0
2021-01-25 15:30:00,106.12,106.32,106.12,106.21,30223.0,106.12,106.32,106.12,106.21,30223.0
2021-01-25 15:40:00,106.22,106.57,106.1,106.33,71642.0,106.22,106.57,106.1,106.33,71642.0
2021-01-25 15:50:00,106.34,106.47,106.28,106.34,106447.0,106.34,106.47,106.28,106.34,106447.0
2021-01-26 09:30:00,106.26,106.79,105.29,105.69,43004.0,106.26,106.79,105.29,105.69,43004.0
2021-01-26 09:40:00,105.65,106.12,105.43,105.74,39312.0,105.65,106.12,105.43,105.74,39312.0
2021-01-26 09:50:00,105.69,105.88,105.51,105.62,19260.0,105.69,105.88,105.51,105.62,19260.0
2021-01-26 10:00:00,105.63,105.81,105.47,105.5,17848.0,105.63,105.81,105.47,105.5,17848.0
2021-01-26 10:10:00,105.53,105.72,105.27,105.72,34649.0,105.53,105.72,105.27,105.72,34649.0
2021-01-26 10:20:00,105.72,106.16,105.62,106.14,19243.0,105.72,106.16,105.62,106.14,19243.0
2021-01-26 10:30:00,106.17,106.23,105.76,105.85,15368.0,106.17,106.23,105.76,105.85,15368.0
2021-01-26 10:40:00,105.84,105.85,105.56,105.69,27309.0,105.84,105.85,105.56,105.69,27309.0
2021-01-26 10:50:00,105.69,105.69,105.31,105.39,17286.0,105.69,105.69,105.31,105.39,17286.0
2021-01-26 11:00:00,105.44,105.9,105.44,105.84,15485.0,105.44,105.9,105.44,105.84,15485.0
2021-01-26 11:10:00,105.92,106.0,105.72,105.79,13726.0,105.92,106.0,105.72,105.79,13726.0
2021-01-26 11:20:00,105.79,105.79,105.43,105.64,15956.0,105.79,105.79,105.43,105.64,15956.0
2021-01-26 11:30:00,105.65,105.65,105.3,105.5,15046.0,105.65,105.65,105.3,105.5,15046.0
2021-01-26 11:40:00,105.55,105.72,105.46,105.61,19277.0,105.55,105.72,105.46,105.61,19277.0
2021-01-26 11:50:00,105.64,105.69,105.54,105.54,19616.0,105.64,105.69,105.54,105.54,19616.0
2021-01-26 12:00:00,105.58,105.71,105.56,105.71,27220.0,105.58,105.71,105.56,105.71,27220.0
2021-01-26 12:10:00,105.69,105.97,105.68,105.93,34278.0,105.69,105.97,105.68,105.93,34278.0
2021-01-26 12:20:00,105.98,106.1,105.9,105.97,22893.0,105.98,106.1,105.9,105.97,22893.0
2021-01-26 12:30:00,105.95,106.1,105.82,105.92,33846.0,105.95,106.1,105.82,105.92,33846.0
2021-01-26 12:40:00,105.94,106.03,105.81,105.97,56795.0,105.94,106.03,105.81,105.97,56795.0
2021-01-26 12:50:00,105.95,106.04,105.87,106.01,29624.0,105.95,106.04,105.87,106.01,29624.0
2021-01-26 13:00:00,106.01,106.04,105.91,106.0,19705.0,106.01,106.04,105.91,106.0,19705.0
2021-01-26 13:10:00,106.0,106.17,105.96,106.04,11707.0,106.0,106.17,105.96,106.04,11707.0
2021-01-26 13:20:00,106.06,106.06,105.71,105.85,10476.0,106.06,106.06,105.71,105.85,10476.0
2021-01-26 13:30:00,105.81,105.81,105.59,105.62,10609.0,105.81,105.81,105.59,105.62,10609.0
2021-01-26 13:40:00,105.62,105.69,105.21,105.22,17760.0,105.62,105.69,105.21,105.22,17760.0
2021-01-26 13:50:00,105.25,105.26,105.09,105.21,25629.0,105.25,105.26,105.09,105.21,25629.0
2021-01-26 14:00:00,105.2,105.33,105.13,105.2,16665.0,105.2,105.33,105.13,105.2,16665.0
2021-01-26 14:10:00,105.2,105.34,105.18,105.28,14526.0,105.2,105.34,105.18,105.28,14526.0
2021-01-26 14:20:00,105.24,105.32,104.94,105.17,26678.0,105.24,105.32,104.94,105.17,26678.0
2021-01-26 14:30:00,105.16,105.34,105.16,105.3,10305.0,105.16,105.34,105.16,105.3,10305.0
2021-01-26 14:40:00,105.32,105.46,105.29,105.29,12868.0,105.32,105.46,105.29,105.29,12868.0
2021-01-26 14:50:00,105.23,105.33,105.08,105.32,12609.0,105.23,105.33,105.08,105.32,12609.0
2021-01-26 15:00:00,105.32,105.37,105.26,105.33,25649.0,105.32,105.37,105.26,105.33,25649.0
2021-01-26 15:10:00,105.35,105.35,105.21,105.28,22520.0,105.35,105.35,105.21,105.28,22520.0
2021-01-26 15:20:00,105.29,105.55,105.26,105.54,25722.0,105.29,105.55,105.26,105.54,25722.0
2021-01-26 15:30:00,105.56,106.07,105.54,105.79,39077.0,105.56,106.07,105.54,105.79,39077.0
2021-01-26 15:40:00,105.8,106.17,105.74,105.89,35354.0,105.8,106.17,105.74,105.89,35354.0
2021-01-26 15:50:00,105.86,106.06,105.59,105.7,103365.0,105.86,106.06,105.59,105.7,103365.0
2021-01-27 09:30:00,104.98,105.07,103.81,103.89,65594.0,104.98,105.07,103.81,103.89,65594.0
2021-01-27 09:40:00,103.83,104.28,103.65,104.11,41467.0,103.83,104.28,103.65,104.11,41467.0
2021-01-27 09:50:00,104.27,104.61,103.8,103.82,53508.0,104.27,104.61,103.8,103.82,53508.0
2021-01-27 10:00:00,103.78,103.89,103.08,103.16,80120.0,103.78,103.89,103.08,103.16,80120.0
2021-01-27 10:10:00,103.28,103.45,102.77,102.86,40726.0,103.28,103.45,102.77,102.86,40726.0
2021-01-27 10:20:00,102.83,103.8,102.7,103.3,49293.0,102.83,103.8,102.7,103.3,49293.0
2021-01-27 10:30:00,103.28,103.32,102.53,102.93,31934.0,103.28,103.32,102.53,102.93,31934.0
2021-01-27 10:40:00,102.99,103.49,102.99,103.16,30676.0,102.99,103.49,102.99,103.16,30676.0
2021-01-27 10:50:00,103.11,103.11,102.72,102.81,34129.0,103.11,103.11,102.72,102.81,34129.0
2021-01-27 11:00:00,102.83,103.3,102.7,103.14,31894.0,102.83,103.3,102.7,103.14,31894.0
2021-01-27 11:10:00,103.17,103.24,102.85,103.22,44374.0,103.17,103.24,102.85,103.22,44374.0
2021-01-27 11:20:00,103.15,103.41,103.03,103.18,13689.0,103.15,103.41,103.03,103.18,13689.0
2021-01-27 11:30:00,103.21,103.25,103.01,103.03,20649.0,103.21,103.25,103.01,103.03,20649.0
2021-01-27 11:40:00,103.02,103.08,102.61,102.68,30428.0,103.02,103.08,102.61,102.68,30428.0
2021-01-27 11:50:00,102.7,102.84,101.81,101.85,63959.0,102.7,102.84,101.81,101.85,63959.0
2021-01-27 12:00:00,101.9,102.39,101.88,101.91,33560.0,101.9,102.39,101.88,101.91,33560.0
2021-01-27 12:10:00,101.9,102.12,101.8,101.99,34667.0,101.9,102.12,101.8,101.99,34667.0
2021-01-27 12:20:00,101.97,102.21,101.74,101.89,33078.0,101.97,102.21,101.74,101.89,33078.0
2021-01-27 12:30:00,101.88,101.96,101.59,101.78,26597.0,101.88,101.96,101.59,101.78,26597.0
2021-01-27 12:40:00,101.71,101.97,101.66,101.8,19740.0,101.71,101.97,101.66,101.8,19740.0
2021-01-27 12:50:00,101.83,101.9,101.63,101.69,16290.0,101.83,101.9,101.63,101.69,16290.0
2021-01-27 13:00:00,101.69,101.83,101.58,101.6,19490.0,101.69,101.83,101.58,101.6,19490.0
2021-01-27 13:10:00,101.62,101.68,101.53,101.65,18724.0,101.62,101.68,101.53,101.65,18724.0
2021-01-27 13:20:00,101.63,102.14,101.53,102.14,20830.0,101.63,102.14,101.53,102.14,20830.0
2021-01-27 13:30:00,102.05,102.2,102.03,102.08,31120.0,102.05,102.2,102.03,102.08,31120.0
2021-01-27 13:40:00,102.0,102.07,101.9,101.95,13439.0,102.0,102.07,101.9,101.95,13439.0
2021-01-27 13:50:00,101.95,101.98,101.66,101.76,17817.0,101.95,101.98,101.66,101.76,17817.0
2021-01-27 14:00:00,101.78,101.86,101.47,101.7,31727.0,101.78,101.86,101.47,101.7,31727.0
2021-01-27 14:10:00,101.7,101.7,101.08,101.11,26354.0,101.7,101.7,101.08,101.11,26354.0
2021-01-27 14:20:00,101.08,101.16,100.54,100.67,48308.0,101.08,101.16,100.54,100.67,48308.0
2021-01-27 14:30:00,100.67,100.77,100.25,100.58,49896.0,100.67,100.77,100.25,100.58,49896.0
2021-01-27 14:40:00,100.57,100.82,99.83,99.88,98861.0,100.57,100.82,99.83,99.88,98861.0
2021-01-27 14:50:00,99.9,100.03,99.62,99.85,50946.0,99.9,100.03,99.62,99.85,50946.0
2021-01-27 15:00:00,99.85,100.14,99.81,100.02,55985.0,99.85,100.14,99.81,100.02,55985.0
2021-01-27 15:10:00,100.04,100.56,99.95,100.34,43588.0,100.04,100.56,99.95,100.34,43588.0
2021-01-27 15:20:00,100.34,100.51,100.07,100.21,45843.0,100.34,100.51,100.07,100.21,45843.0
2021-01-27 15:30:00,100.2,100.63,100.14,100.53,117687.0,100.2,100.63,100.14,100.53,117687.0
2021-01-27 15:40:00,100.53,100.82,100.44,100.79,76018.0,100.53,100.82,100.44,100.79,76018.0
2021-01-27 15:50:00,100.76,101.57,100.72,101.48,332984.0,100.76,101.57,100.72,101.48,332984.0
2021-01-28 09:30:00,101.67,101.98,101.29,101.48,52050.0,101.67,101.98,101.29,101.48,52050.0
2021-01-28 09:40:00,101.61,102.49,101.45,101.7,35048.0,101.61,102.49,101.45,101.7,35048.0
2021-01-28 09:50:00,101.61,102.51,101.6,102.33,46460.0,101.61,102.51,101.6,102.33,46460.0
2021-01-28 10:00:00,102.37,102.88,102.23,102.58,39862.0,102.37,102.88,102.23,102.58,39862.0
2021-01-28 10:10:00,102.61,102.81,102.42,102.62,38551.0,102.61,102.81,102.42,102.62,38551.0
2021-01-28 10:20:00,102.69,103.05,102.51,102.79,26778.0,102.69,103.05,102.51,102.79,26778.0
2021-01-28 10:30:00,102.73,103.02,102.48,102.48,23295.0,102.73,103.02,102.48,102.48,23295.0
2021-01-28 10:40:00,102.51,103.21,102.39,103.01,42548.0,102.51,103.21,102.39,103.01,42548.0
2021-01-28 10:50:00,103.01,103.51,102.81,103.48,44795.0,103.01,103.51,102.81,103.48,44795.0
2021-01-28 11:00:00,103.49,103.74,103.33,103.33,36326.0,103.49,103.74,103.33,103.33,36326.0
2021-01-28 11:10:00,103.39,103.64,103.05,103.05,36732.0,103.39,103.64,103.05,103.05,36732.0
2021-01-28 11:20:00,103.07,103.55,102.91,103.36,45104.0,103.07,103.55,102.91,103.36,45104.0
2021-01-28 11:30:00,103.36,103.57,103.14,103.17,19484.0,103.36,103.57,103.14,103.17,19484.0
2021-01-28 11:40:00,103.16,103.65,103.1,103.65,22204.0,103.16,103.65,103.1,103.65,22204.0
2021-01-28 11:50:00,103.63,103.92,103.52,103.8,28154.0,103.63,103.92,103.52,103.8,28154.0
2021-01-28 12:00:00,103.85,103.9,103.67,103.76,17520.0,103.85,103.9,103.67,103.76,17520.0
2021-01-28 12:10:00,103.8,103.81,103.33,103.44,17424.0,103.8,103.81,103.33,103.44,17424.0
2021-01-28 12:20:00,103.44,103.44,102.98,103.01,18510.0,103.44,103.44,102.98,103.01,18510.0
2021-01-28 12:30:00,103.13,103.47,103.08,103.4,20595.0,103.13,103.47,103.08,103.4,20595.0
2021-01-28 12:40:00,103.37,103.63,103.29,103.33,9238.0,103.37,103.63,103.29,103.33,9238.0
2021-01-28 12:50:00,103.34,103.48,103.13,103.18,10728.0,103.34,103.48,103.13,103.18,10728.0
2021-01-28 13:00:00,103.18,103.44,103.17,103.34,13909.0,103.18,103.44,103.17,103.34,13909.0
2021-01-28 13:10:00,103.44,103.51,103.28,103.38,16229.0,103.44,103.51,103.28,103.38,16229.0
2021-01-28 13:20:00,103.45,103.52,103.3,103.42,10436.0,103.45,103.52,103.3,103.42,10436.0
2021-01-28 13:30:00,103.51,103.72,103.46,103.58,15882.0,103.51,103.72,103.46,103.58,15882.0
2021-01-28 13:40:00,103.58,103.66,103.41,103.48,13925.0,103.58,103.66,103.41,103.48,13925.0
2021-01-28 13:50:00,103.55,103.55,103.31,103.31,13044.0,103.55,103.55,103.31,103.31,13044.0
2021-01-28 14:00:00,103.38,103.41,103.15,103.36,26991.0,103.38,103.41,103.15,103.36,26991.0
2021-01-28 14:10:00,103.33,103.43,103.07,103.07,30088.0,103.33,103.43,103.07,103.07,30088.0
2021-01-28 14:20:00,103.04,103.28,102.88,103.21,20533.0,103.04,103.28,102.88,103.21,20533.0
2021-01-28 14:30:00,103.23,103.34,102.91,103.14,14915.0,103.23,103.34,102.91,103.14,14915.0
2021-01-28 14:40:00,103.08,103.39,103.04,103.14,61438.0,103.08,103.39,103.04,103.14,61438.0
2021-01-28 14:50:00,103.2,103.22,102.89,103.02,19457.0,103.2,103.22,102.89,103.02,19457.0
2021-01-28 15:00:00,103.0,103.19,102.94,103.14,29275.0,103.0,103.19,102.94,103.14,29275.0
2021-01-28 15:10:00,103.1,103.22,102.87,103.19,19434.0,103.1,103.22,102.87,103.19,19434.0
2021-01-28 15:20:00,103.2,103.2,102.96,102.96,23285.0,103.2,103.2,102.96,102.96,23285.0
2021-01-28 15:30:00,102.95,103.31,102.95,103.3,51985.0,102.95,103.31,102.95,103.3,51985.0
2021-01-28 15:40:00,103.29,103.32,103.0,103.06,197340.0,103.29,103.32,103.0,103.06,197340.0
2021-01-28 15:50:00,103.04,103.3,102.8,102.83,147053.0,103.04,103.3,102.8,102.83,147053.0
2021-01-29 09:30:00,102.25,103.05,102.25,103.04,55876.0,102.25,103.05,102.25,103.04,55876.0
2021-01-29 09:40:00,103.04,103.39,102.63,102.91,26203.0,103.04,103.39,102.63,102.91,26203.0
2021-01-29 09:50:00,102.82,103.16,102.52,102.52,48003.0,102.82,103.16,102.52,102.52,48003.0
2021-01-29 10:00:00,102.52,102.82,102.35,102.74,67133.0,102.52,102.82,102.35,102.74,67133.0
2021-01-29 10:10:00,102.81,103.04,102.49,102.79,16234.0,102.81,103.04,102.49,102.79,16234.0
2021-01-29 10:20:00,102.8,103.14,102.76,102.84,10037.0,102.8,103.14,102.76,102.84,10037.0
2021-01-29 10:30:00,102.93,103.07,102.86,102.97,16508.0,102.93,103.07,102.86,102.97,16508.0
2021-01-29 10:40:00,102.98,103.03,102.41,102.75,78404.0,102.98,103.03,102.41,102.75,78404.0
2021-01-29 10:50:00,102.68,103.01,102.68,103.0,17192.0,102.68,103.01,102.68,103.0,17192.0
2021-01-29 11:00:00,102.94,103.12,102.71,102.75,16055.0,102.94,103.12,102.71,102.75,16055.0
2021-01-29 11:10:00,102.73,102.73,102.48,102.56,14207.0,102.73,102.73,102.48,102.56,14207.0
2021-01-29 11:20:00,102.54,102.73,102.17,102.18,14530.0,102.54,102.73,102.17,102.18,14530.0
2021-01-29 11:30:00,102.25,102.36,102.03,102.23,29120.0,102.25,102.36,102.03,102.23,29120.0
2021-01-29 11:40:00,102.27,102.5,102.26,102.34,15164.0,102.27,102.5,102.26,102.34,15164.0
2021-01-29 11:50:00,102.28,102.44,102.19,102.39,21154.0,102.28,102.44,102.19,102.39,21154.0
2021-01-29 12:00:00,102.45,102.67,102.34,102.43,14200.0,102.45,102.67,102.34,102.43,14200.0
2021-01-29 12:10:00,102.48,102.54,102.01,102.11,20539.0,102.48,102.54,102.01,102.11,20539.0
2021-01-29 12:20:00,102.15,102.27,102.01,102.26,25802.0,102.15,102.27,102.01,102.26,25802.0
2021-01-29 12:30:00,102.21,102.31,102.0,102.08,27893.0,102.21,102.31,102.0,102.08,27893.0
2021-01-29 12:40:00,102.17,102.22,101.93,101.96,16028.0,102.17,102.22,101.93,101.96,16028.0
2021-01-29 12:50:00,101.95,102.31,101.94,102.17,16650.0,101.95,102.31,101.94,102.17,16650.0
2021-01-29 13:00:00,102.05,102.15,101.76,101.82,22507.0,102.05,102.15,101.76,101.82,22507.0
2021-01-29 13:10:00,101.73,101.81,101.48,101.59,7889.0,101.73,101.81,101.48,101.59,7889.0
2021-01-29 13:20:00,101.58,102.09,101.5,102.08,22263.0,101.58,102.09,101.5,102.08,22263.0
2021-01-29 13:30:00,102.03,102.03,101.78,101.81,10018.0,102.03,102.03,101.78,101.81,10018.0
2021-01-29 13:40:00,101.8,102.02,101.34,101.48,27689.0,101.8,102.02,101.34,101.48,27689.0
2021-01-29 13:50:00,101.52,101.79,101.45,101.74,21315.0,101.52,101.79,101.45,101.74,21315.0
2021-01-29 14:00:00,101.71,102.17,101.68,102.06,19350.0,101.71,102.17,101.68,102.06,19350.0
2021-01-29 14:10:00,102.07,102.22,101.85,101.93,10766.0,102.07,102.22,101.85,101.93,10766.0
2021-01-29 14:20:00,101.98,101.98,101.65,101.72,9661.0,101.98,101.98,101.65,101.72,9661.0
2021-01-29 14:30:00,101.7,101.85,101.55,101.69,16420.0,101.7,101.85,101.55,101.69,16420.0
2021-01-29 14:40:00,101.67,101.92,101.58,101.92,13129.0,101.67,101.92,101.58,101.92,13129.0
2021-01-29 14:50:00,101.96,102.0,101.78,101.93,20775.0,101.96,102.0,101.78,101.93,20775.0
2021-01-29 15:00:00,101.96,102.46,101.95,102.36,16378.0,101.96,102.46,101.95,102.36,16378.0
2021-01-29 15:10:00,102.38,102.59,102.34,102.34,15279.0,102.38,102.59,102.34,102.34,15279.0
2021-01-29 15:20:00,102.37,102.5,102.16,102.16,14344.0,102.37,102.5,102.16,102.16,14344.0
2021-01-29 15:30:00,102.2,102.48,101.86,101.86,19090.0,102.2,102.48,101.86,101.86,19090.0
2021-01-29 15:40:00,101.86,101.96,101.44,101.67,42775.0,101.86,101.96,101.44,101.67,42775.0
2021-01-29 15:50:00,101.67,102.29,101.56,101.6,152051.0,101.67,102.29,101.56,101.6,152051.0
2021-02-01 09:30:00,102.08,102.32,100.94,101.11,80881.0,102.08,102.32,100.94,101.11,80881.0
2021-02-01 09:40:00,101.08,101.8,101.03,101.4,79330.0,101.08,101.8,101.03,101.4,79330.0
2021-02-01 09:50:00,101.38,101.39,100.63,100.63,24413.0,101.38,101.39,100.63,100.63,24413.0
2021-02-01 10:00:00,100.51,101.13,100.48,100.83,12232.0,100.51,101.13,100.48,100.83,12232.0
2021-02-01 10:10:00,100.84,100.85,100.54,100.72,9942.0,100.84,100.85,100.54,100.72,9942.0
2021-02-01 10:20:00,100.68,100.81,100.25,100.25,33196.0,100.68,100.81,100.25,100.25,33196.0
2021-02-01 10:30:00,100.23,100.99,100.23,100.8,16008.0,100.23,100.99,100.23,100.8,16008.0
2021-02-01 10:40:00,100.83,101.07,100.66,100.91,44327.0,100.83,101.07,100.66,100.91,44327.0
2021-02-01 10:50:00,100.97,101.01,100.85,101.01,11441.0,100.97,101.01,100.85,101.01,11441.0
2021-02-01 11:00:00,100.98,101.44,100.96,101.27,12409.0,100.98,101.44,100.96,101.27,12409.0
2021-02-01 11:10:00,101.29,101.54,101.28,101.43,10535.0,101.29,101.54,101.28,101.43,10535.0
2021-02-01 11:20:00,101.48,101.74,101.42,101.68,11852.0,101.48,101.74,101.42,101.68,11852.0
2021-02-01 11:30:00,101.73,101.9,101.72,101.75,10461.0,101.73,101.9,101.72,101.75,10461.0
2021-02-01 11:40:00,101.85,102.02,101.79,101.89,10397.0,101.85,102.02,101.79,101.89,10397.0
2021-02-01 11:50:00,101.94,101.98,101.81,101.82,6699.0,101.94,101.98,101.81,101.82,6699.0
2021-02-01 12:00:00,101.88,102.06,101.8,101.8,12013.0,101.88,102.06,101.8,101.8,12013.0
2021-02-01 12:10:00,101.8,101.92,101.7,101.76,12870.0,101.8,101.92,101.7,101.76,12870.0
2021-02-01 12:20:00,101.78,101.84,101.47,101.47,9899.0,101.78,101.84,101.47,101.47,9899.0
2021-02-01 12:30:00,101.54,101.78,101.47,101.58,10042.0,101.54,101.78,101.47,101.58,10042.0
2021-02-01 12:40:00,101.61,101.78,101.36,101.53,14678.0,101.61,101.78,101.36,101.53,14678.0
2021-02-01 12:50:00,101.51,101.64,101.46,101.52,18497.0,101.51,101.64,101.46,101.52,18497.0
2021-02-01 13:00:00,101.56,101.56,101.34,101.38,20685.0,101.56,101.56,101.34,101.38,20685.0
2021-02-01 13:10:00,101.38,101.57,101.29,101.57,60036.0,101.38,101.57,101.29,101.57,60036.0
2021-02-01 13:20:00,101.58,101.76,101.53,101.63,9496.0,101.58,101.76,101.53,101.63,9496.0
2021-02-01 13:30:00,101.65,101.72,101.35,101.41,9714.0,101.65,101.72,101.35,101.41,9714.0
2021-02-01 13:40:00,101.4,101.52,101.38,101.47,4429.0,101.4,101.52,101.38,101.47,4429.0
2021-02-01 13:50:00,101.44,101.63,101.41,101.56,5569.0,101.44,101.63,101.41,101.56,5569.0
2021-02-01 14:00:00,101.52,101.74,101.52,101.67,13290.0,101.52,101.74,101.52,101.67,13290.0
2021-02-01 14:10:00,101.62,101.78,101.54,101.75,7153.0,101.62,101.78,101.54,101.75,7153.0
2021-02-01 14:20:00,101.74,101.92,101.68,101.88,10547.0,101.74,101.92,101.68,101.88,10547.0
2021-02-01 14:30:00,101.9,101.92,101.68,101.72,14225.0,101.9,101.92,101.68,101.72,14225.0
2021-02-01 14:40:00,101.73,101.79,101.54,101.63,9470.0,101.73,101.79,101.54,101.63,9470.0
2021-02-01 14:50:00,101.6,101.6,101.47,101.53,24520.0,101.6,101.6,101.47,101.53,24520.0
2021-02-01 15:00:00,101.49,101.55,101.42,101.45,20820.0,101.49,101.55,101.42,101.45,20820.0
2021-02-01 15:10:00,101.47,101.55,101.41,101.41,17778.0,101.47,101.55,101.41,101.41,17778.0
2021-02-01 15:20:00,101.47,101.47,101.22,101.27,12167.0,101.47,101.47,101.22,101.27,12167.0
2021-02-01 15:30:00,101.27,101.31,101.13,101.15,15145.0,101.27,101.31,101.13,101.15,15145.0
2021-02-01 15:40:00,101.12,101.15,101.04,101.08,23475.0,101.12,101.15,101.04,101.08,23475.0
2021-02-01 15:50:00,101.05,101.19,100.82,100.82,76301.0,101.05,101.19,100.82,100.82,76301.0
2021-02-02 09:30:00,101.85,103.1,101.53,101.98,94939.0,101.85,103.1,101.53,101.98,94939.0
2021-02-02 09:40:00,102.0,102.65,101.95,102.53,25682.0,102.0,102.65,101.95,102.53,25682.0
2021-02-02 09:50:00,102.5,102.5,102.17,102.36,16581.0,102.5,102.5,102.17,102.36,16581.0
2021-02-02 10:00:00,102.35,102.95,102.35,102.78,39952.0,102.35,102.95,102.35,102.78,39952.0
2021-02-02 10:10:00,102.79,103.21,102.63,103.09,29477.0,102.79,103.21,102.63,103.09,29477.0
2021-02-02 10:20:00,103.06,103.13,102.77,103.0,54232.0,103.06,103.13,102.77,103.0,54232.0
2021-02-02 10:30:00,103.0,103.0,102.62,102.91,30734.0,103.0,103.0,102.62,102.91,30734.0
2021-02-02 10:40:00,102.94,103.04,102.81,102.94,26320.0,102.94,103.04,102.81,102.94,26320.0
2021-02-02 10:50:00,102.92,103.03,102.84,102.95,15268.0,102.92,103.03,102.84,102.95,15268.0
2021-02-02 11:00:00,102.89,103.58,102.86,103.54,39025.0,102.89,103.58,102.86,103.54,39025.0
2021-02-02 11:10:00,103.6,103.61,102.92,103.1,15137.0,103.6,103.61,102.92,103.1,15137.0
2021-02-02 11:20:00,103.11,103.25,102.94,102.99,16589.0,103.11,103.25,102.94,102.99,16589.0
2021-02-02 11:30:00,103.03,103.13,102.9,103.0,18927.0,103.03,103.13,102.9,103.0,18927.0
2021-02-02 11:40:00,102.99,103.08,102.89,103.0,15851.0,102.99,103.08,102.89,103.0,15851.0
2021-02-02 11:50:00,103.0,103.08,102.95,103.07,13555.0,103.0,103.08,102.95,103.07,13555.0
2021-02-02 12:00:00,103.08,103.26,102.97,103.09,24054.0,103.08,103.26,102.97,103.09,24054.0
2021-02-02 12:10:00,103.08,103.14,103.0,103.05,18032.0,103.08,103.14,103.0,103.05,18032.0
2021-02-02 12:20:00,103.07,103.26,103.02,103.13,20003.0,103.07,103.26,103.02,103.13,20003.0
2021-02-02 12:30:00,103.12,103.2,102.99,103.1,34467.0,103.12,103.2,102.99,103.1,34467.0
2021-02-02 12:40:00,103.09,103.13,103.03,103.07,20235.0,103.09,103.13,103.03,103.07,20235.0
2021-02-02 12:50:00,103.03,103.18,103.0,103.18,11769.0,103.03,103.18,103.0,103.18,11769.0
2021-02-02 13:00:00,103.19,103.21,102.96,103.02,10907.0,103.19,103.21,102.96,103.02,10907.0
2021-02-02 13:10:00,103.03,103.2,102.92,102.93,19199.0,103.03,103.2,102.92,102.93,19199.0
2021-02-02 13:20:00,102.96,103.01,102.92,102.98,27952.0,102.96,103.01,102.92,102.98,27952.0
2021-02-02 13:30:00,102.99,103.35,102.92,103.31,133778.0,102.99,103.35,102.92,103.31,133778.0
2021-02-02 13:40:00,103.34,103.96,103.32,103.91,21561.0,103.34,103.96,103.32,103.91,21561.0
2021-02-02 13:50:00,103.94,104.32,103.93,104.15,38014.0,103.94,104.32,103.93,104.15,38014.0
2021-02-02 14:00:00,104.13,104.25,104.0,104.16,56816.0,104.13,104.25,104.0,104.16,56816.0
2021-02-02 14:10:00,104.16,104.29,104.0,104.17,24124.0,104.16,104.29,104.0,104.17,24124.0
2021-02-02 14:20:00,104.16,104.23,104.02,104.1,42645.0,104.16,104.23,104.02,104.1,42645.0
2021-02-02 14:30:00,104.15,104.24,103.71,104.22,48869.0,104.15,104.24,103.71,104.22,48869.0
2021-02-02 14:40:00,104.23,104.51,104.23,104.46,31265.0,104.23,104.51,104.23,104.46,31265.0
2021-02-02 14:50:00,104.47,104.63,104.31,104.49,37857.0,104.47,104.63,104.31,104.49,37857.0
2021-02-02 15:00:00,104.48,104.5,104.11,104.16,26688.0,104.48,104.5,104.11,104.16,26688.0
2021-02-02 15:10:00,104.16,104.29,104.09,104.21,35524.0,104.16,104.29,104.09,104.21,35524.0
2021-02-02 15:20:00,104.21,104.42,104.18,104.31,410492.0,104.21,104.42,104.18,104.31,410492.0
2021-02-02 15:30:00,104.32,104.49,104.21,104.37,129265.0,104.32,104.49,104.21,104.37,129265.0
2021-02-02 15:40:00,104.38,104.46,104.34,104.38,89609.0,104.38,104.46,104.34,104.38,89609.0
2021-02-02 15:50:00,104.35,104.44,104.0,104.11,244216.0,104.35,104.44,104.0,104.11,244216.0
2021-02-03 09:30:00,103.76,104.23,103.58,103.91,60106.0,103.76,104.23,103.58,103.91,60106.0
2021-02-03 09:40:00,103.99,104.09,103.77,103.82,37607.0,103.99,104.09,103.77,103.82,37607.0
2021-02-03 09:50:00,103.84,103.9,103.33,103.6,16476.0,103.84,103.9,103.33,103.6,16476.0
2021-02-03 10:00:00,103.64,103.81,103.42,103.79,13942.0,103.64,103.81,103.42,103.79,13942.0
2021-02-03 10:10:00,103.85,103.86,103.5,103.7,22850.0,103.85,103.86,103.5,103.7,22850.0
2021-02-03 10:20:00,103.54,103.54,103.34,103.43,21184.0,103.54,103.54,103.34,103.43,21184.0
2021-02-03 10:30:00,103.27,103.58,103.26,103.45,111410.0,103.27,103.58,103.26,103.45,111410.0
2021-02-03 10:40:00,103.48,103.66,103.42,103.66,46073.0,103.48,103.66,103.42,103.66,46073.0
2021-02-03 10:50:00,103.67,103.72,103.57,103.65,60859.0,103.67,103.72,103.57,103.65,60859.0
2021-02-03 11:00:00,103.68,103.71,103.52,103.64,75046.0,103.68,103.71,103.52,103.64,75046.0
2021-02-03 11:10:00,103.61,103.76,103.6,103.75,11827.0,103.61,103.76,103.6,103.75,11827.0
2021-02-03 11:20:00,103.77,103.8,103.6,103.63,13643.0,103.77,103.8,103.6,103.63,13643.0
2021-02-03 11:30:00,103.67,103.72,103.61,103.72,10122.0,103.67,103.72,103.61,103.72,10122.0
2021-02-03 11:40:00,103.72,103.9,103.71,103.87,20667.0,103.72,103.9,103.71,103.87,20667.0
2021-02-03 11:50:00,103.9,103.97,103.84,103.97,36613.0,103.9,103.97,103.84,103.97,36613.0
2021-02-03 12:00:00,103.95,104.14,103.95,104.13,22081.0,103.95,104.14,103.95,104.13,22081.0
2021-02-03 12:10:00,104.17,104.3,104.16,104.29,12063.0,104.17,104.3,104.16,104.29,12063.0
2021-02-03 12:20:00,104.29,104.32,104.22,104.32,10345.0,104.29,104.32,104.22,104.32,10345.0
2021-02-03 12:30:00,104.36,104.36,104.15,104.23,7899.0,104.36,104.36,104.15,104.23,7899.0
2021-02-03 12:40:00,104.25,104.45,104.25,104.45,10186.0,104.25,104.45,104.25,104.45,10186.0
2021-02-03 12:50:00,104.42,104.66,104.42,104.58,8985.0,104.42,104.66,104.42,104.58,8985.0
2021-02-03 13:00:00,104.59,104.81,104.59,104.77,10542.0,104.59,104.81,104.59,104.77,10542.0
2021-02-03 13:10:00,104.76,104.99,104.74,104.96,17677.0,104.76,104.99,104.74,104.96,17677.0
2021-02-03 13:20:00,104.94,105.03,104.88,104.95,13197.0,104.94,105.03,104.88,104.95,13197.0
2021-02-03 13:30:00,104.95,105.24,104.94,105.23,14857.0,104.95,105.24,104.94,105.23,14857.0
2021-02-03 13:40:00,105.23,105.25,105.09,105.12,14784.0,105.23,105.25,105.09,105.12,14784.0
2021-02-03 13:50:00,105.1,105.1,104.81,104.81,48776.0,105.1,105.1,104.81,104.81,48776.0
2021-02-03 14:00:00,104.82,104.84,104.47,104.61,29233.0,104.82,104.84,104.47,104.61,29233.0
2021-02-03 14:10:00,104.61,104.9,104.58,104.68,37555.0,104.61,104.9,104.58,104.68,37555.0
2021-02-03 14:20:00,104.68,104.75,104.61,104.75,7643.0,104.68,104.75,104.61,104.75,7643.0
2021-02-03 14:30:00,104.73,104.92,104.71,104.81,16419.0,104.73,104.92,104.71,104.81,16419.0
2021-02-03 14:40:00,104.83,104.97,104.75,104.96,27282.0,104.83,104.97,104.75,104.96,27282.0
2021-02-03 14:50:00,104.97,105.0,104.93,104.97,48641.0,104.97,105.0,104.93,104.97,48641.0
2021-02-03 15:00:00,104.95,104.99,104.7,104.97,36320.0,104.95,104.99,104.7,104.97,36320.0
2021-02-03 15:10:00,104.95,105.04,104.89,104.89,19968.0,104.95,105.04,104.89,104.89,19968.0
2021-02-03 15:20:00,104.87,105.15,104.85,104.93,30171.0,104.87,105.15,104.85,104.93,30171.0
2021-02-03 15:30:00,104.93,105.29,104.86,105.22,60264.0,104.93,105.29,104.86,105.22,60264.0
2021-02-03 15:40:00,105.23,105.29,105.11,105.27,52786.0,105.23,105.29,105.11,105.27,52786.0
2021-02-03 15:50:00,105.26,105.28,104.88,104.94,145337.0,105.26,105.28,104.88,104.94,145337.0
2021-02-04 09:30:00,105.09,105.36,104.52,104.84,22822.0,105.09,105.36,104.52,104.84,22822.0
2021-02-04 09:40:00,104.76,105.14,104.69,105.12,3810.0,104.76,105.14,104.69,105.12,3810.0
2021-02-04 09:50:00,105.2,105.32,105.11,105.29,7229.0,105.2,105.32,105.11,105.29,7229.0
2021-02-04 10:00:00,105.3,106.16,105.27,106.12,42724.0,105.3,106.16,105.27,106.12,42724.0
2021-02-04 10:10:00,106.16,106.16,105.62,105.64,19814.0,106.16,106.16,105.62,105.64,19814.0
2021-02-04 10:20:00,105.62,105.85,105.42,105.5,16039.0,105.62,105.85,105.42,105.5,16039.0
2021-02-04 10:30:00,105.48,105.69,105.36,105.37,8654.0,105.48,105.69,105.36,105.37,8654.0
2021-02-04 10:40:00,105.29,105.37,105.2,105.27,10195.0,105.29,105.37,105.2,105.27,10195.0
2021-02-04 10:50:00,105.26,105.47,105.15,105.19,13423.0,105.26,105.47,105.15,105.19,13423.0
2021-02-04 11:00:00,105.21,105.35,105.06,105.35,35917.0,105.21,105.35,105.06,105.35,35917.0
2021-02-04 11:10:00,105.33,105.43,105.16,105.28,24986.0,105.33,105.43,105.16,105.28,24986.0
2021-02-04 11:20:00,105.28,105.42,105.2,105.36,8712.0,105.28,105.42,105.2,105.36,8712.0
2021-02-04 11:30:00,105.38,105.38,105.23,105.27,9386.0,105.38,105.38,105.23,105.27,9386.0
2021-02-04 11:40:00,105.28,105.34,105.2,105.29,13314.0,105.28,105.34,105.2,105.29,13314.0
2021-02-04 11:50:00,105.25,105.33,105.17,105.21,13625.0,105.25,105.33,105.17,105.21,13625.0
2021-02-04 12:00:00,105.21,105.48,105.21,105.47,12485.0,105.21,105.48,105.21,105.47,12485.0
2021-02-04 12:10:00,105.44,105.45,105.23,105.26,9932.0,105.44,105.45,105.23,105.26,9932.0
2021-02-04 12:20:00,105.29,105.37,105.22,105.37,7994.0,105.29,105.37,105.22,105.37,7994.0
2021-02-04 12:30:00,105.34,105.34,105.22,105.25,12437.0,105.34,105.34,105.22,105.25,12437.0
2021-02-04 12:40:00,105.23,105.37,105.23,105.29,12293.0,105.23,105.37,105.23,105.29,12293.0
2021-02-04 12:50:00,105.3,105.3,105.07,105.09,39741.0,105.3,105.3,105.07,105.09,39741.0
2021-02-04 13:00:00,105.09,105.21,105.07,105.2,22820.0,105.09,105.21,105.07,105.2,22820.0
2021-02-04 13:10:00,105.2,105.3,105.18,105.27,12071.0,105.2,105.3,105.18,105.27,12071.0
2021-02-04 13:20:00,105.3,105.33,105.2,105.31,24221.0,105.3,105.33,105.2,105.31,24221.0
2021-02-04 13:30:00,105.31,105.42,105.29,105.3,8401.0,105.31,105.42,105.29,105.3,8401.0
2021-02-04 13:40:00,105.31,105.37,105.22,105.23,9005.0,105.31,105.37,105.22,105.23,9005.0
2021-02-04 13:50:00,105.26,105.43,105.26,105.43,10371.0,105.26,105.43,105.26,105.43,10371.0
2021-02-04 14:00:00,105.4,105.61,105.39,105.54,12642.0,105.4,105.61,105.39,105.54,12642.0
2021-02-04 14:10:00,105.5,105.71,105.44,105.71,62074.0,105.5,105.71,105.44,105.71,62074.0
2021-02-04 14:20:00,105.66,105.7,105.55,105.62,13446.0,105.66,105.7,105.55,105.62,13446.0
2021-02-04 14:30:00,105.63,105.68,105.54,105.55,17192.0,105.63,105.68,105.54,105.55,17192.0
2021-02-04 14:40:00,105.57,105.67,105.53,105.63,36390.0,105.57,105.67,105.53,105.63,36390.0
2021-02-04 14:50:00,105.61,105.76,105.6,105.71,15687.0,105.61,105.76,105.6,105.71,15687.0
2021-02-04 15:00:00,105.7,105.85,105.64,105.77,29633.0,105.7,105.85,105.64,105.77,29633.0
2021-02-04 15:10:00,105.77,105.86,105.7,105.73,40587.0,105.77,105.86,105.7,105.73,40587.0
2021-02-04 15:20:00,105.73,105.76,105.52,105.6,48279.0,105.73,105.76,105.52,105.6,48279.0
2021-02-04 15:30:00,105.59,105.65,105.47,105.61,34296.0,105.59,105.65,105.47,105.61,34296.0
2021-02-04 15:40:00,105.62,105.81,105.51,105.54,73011.0,105.62,105.81,105.51,105.54,73011.0
2021-02-04 15:50:00,105.55,106.21,105.53,106.18,121082.0,105.55,106.21,105.53,106.18,121082.0
2021-02-05 09:30:00,106.75,107.5,106.59,106.92,72103.0,106.75,107.5,106.59,106.92,72103.0
2021-02-05 09:40:00,107.03,107.21,106.39,106.52,23695.0,107.03,107.21,106.39,106.52,23695.0
2021-02-05 09:50:00,106.59,107.52,106.59,107.3,62275.0,106.59,107.52,106.59,107.3,62275.0
2021-02-05 10:00:00,107.26,107.32,106.85,106.93,90101.0,107.26,107.32,106.85,106.93,90101.0
2021-02-05 10:10:00,106.93,106.98,106.5,106.52,14036.0,106.93,106.98,106.5,106.52,14036.0
2021-02-05 10:20:00,106.48,106.52,106.13,106.33,18243.0,106.48,106.52,106.13,106.33,18243.0
2021-02-05 10:30:00,106.33,106.72,106.33,106.61,10881.0,106.33,106.72,106.33,106.61,10881.0
2021-02-05 10:40:00,106.59,106.64,106.38,106.47,37954.0,106.59,106.64,106.38,106.47,37954.0
2021-02-05 10:50:00,106.47,106.62,106.22,106.26,22944.0,106.47,106.62,106.22,106.26,22944.0
2021-02-05 11:00:00,106.29,106.35,106.03,106.03,24078.0,106.29,106.35,106.03,106.03,24078.0
2021-02-05 11:10:00,106.06,106.08,105.71,105.71,8469.0,106.06,106.08,105.71,105.71,8469.0
2021-02-05 11:20:00,105.69,105.95,105.64,105.94,25968.0,105.69,105.95,105.64,105.94,25968.0
2021-02-05 11:30:00,105.87,105.92,105.67,105.88,13887.0,105.87,105.92,105.67,105.88,13887.0
2021-02-05 11:40:00,105.79,106.18,105.76,105.95,10852.0,105.79,106.18,105.76,105.95,10852.0
2021-02-05 11:50:00,105.99,106.12,105.96,105.96,15106.0,105.99,106.12,105.96,105.96,15106.0
2021-02-05 12:00:00,105.94,106.28,105.9,106.23,46052.0,105.94,106.28,105.9,106.23,46052.0
2021-02-05 12:10:00,106.2,106.23,105.98,106.23,7760.0,106.2,106.23,105.98,106.23,7760.0
2021-02-05 12:20:00,106.2,106.21,106.0,106.02,14547.0,106.2,106.21,106.0,106.02,14547.0
2021-02-05 12:30:00,106.03,106.09,105.86,106.03,21226.0,106.03,106.09,105.86,106.03,21226.0
2021-02-05 12:40:00,106.03,106.13,105.85,105.93,8796.0,106.03,106.13,105.85,105.93,8796.0
2021-02-05 12:50:00,105.87,105.94,105.7,105.84,15213.0,105.87,105.94,105.7,105.84,15213.0
2021-02-05 13:00:00,105.83,105.86,105.63,105.86,19348.0,105.83,105.86,105.63,105.86,19348.0
2021-02-05 13:10:00,105.9,106.18,105.89,106.04,22638.0,105.9,106.18,105.89,106.04,22638.0
2021-02-05 13:20:00,106.04,106.1,105.97,106.1,15535.0,106.04,106.1,105.97,106.1,15535.0
2021-02-05 13:30:00,106.06,106.1,105.89,106.03,7446.0,106.06,106.1,105.89,106.03,7446.0
2021-02-05 13:40:00,106.03,106.03,105.95,105.97,5526.0,106.03,106.03,105.95,105.97,5526.0
2021-02-05 13:50:00,105.95,105.95,105.79,105.8,9315.0,105.95,105.95,105.79,105.8,9315.0
2021-02-05 14:00:00,105.76,105.88,105.59,105.64,37110.0,105.76,105.88,105.59,105.64,37110.0
2021-02-05 14:10:00,105.67,105.68,105.51,105.57,10157.0,105.67,105.68,105.51,105.57,10157.0
2021-02-05 14:20:00,105.57,105.75,105.54,105.72,36715.0,105.57,105.75,105.54,105.72,36715.0
2021-02-05 14:30:00,105.72,105.75,105.53,105.55,14788.0,105.72,105.75,105.53,105.55,14788.0
2021-02-05 14:40:00,105.56,105.73,105.48,105.48,17671.0,105.56,105.73,105.48,105.48,17671.0
2021-02-05 14:50:00,105.5,105.72,105.47,105.58,22323.0,105.5,105.72,105.47,105.58,22323.0
2021-02-05 15:00:00,105.59,105.87,105.59,105.79,31626.0,105.59,105.87,105.59,105.79,31626.0
2021-02-05 15:10:00,105.81,105.81,105.39,105.4,45631.0,105.81,105.81,105.39,105.4,45631.0
2021-02-05 15:20:00,105.4,105.45,105.27,105.27,72257.0,105.4,105.45,105.27,105.27,72257.0
2021-02-05 15:30:00,105.27,105.39,105.14,105.25,44821.0,105.27,105.39,105.14,105.25,44821.0
2021-02-05 15:40:00,105.22,105.39,105.15,105.38,24388.0,105.22,105.39,105.15,105.38,24388.0
2021-02-05 15:50:00,105.36,105.73,105.24,105.65,117151.0,105.36,105.73,105.24,105.65,117151.0
2021-02-08 09:30:00,106.31,106.77,105.66,106.75,28159.0,106.31,106.77,105.66,106.75,28159.0
2021-02-08 09:40:00,106.7,107.05,106.61,106.99,15720.0,106.7,107.05,106.61,106.99,15720.0
2021-02-08 09:50:00,107.05,107.15,106.86,107.07,41922.0,107.05,107.15,106.86,107.07,41922.0
2021-02-08 10:00:00,107.02,107.1,106.89,107.07,34830.0,107.02,107.1,106.89,107.07,34830.0
2021-02-08 10:10:00,107.07,107.18,107.01,107.15,38017.0,107.07,107.18,107.01,107.15,38017.0
2021-02-08 10:20:00,107.15,107.24,107.05,107.15,34978.0,107.15,107.24,107.05,107.15,34978.0
2021-02-08 10:30:00,107.15,107.3,107.08,107.25,61130.0,107.15,107.3,107.08,107.25,61130.0
2021-02-08 10:40:00,107.28,107.28,107.07,107.13,18225.0,107.28,107.28,107.07,107.13,18225.0
2021-02-08 10:50:00,107.11,107.13,106.71,106.78,16102.0,107.11,107.13,106.71,106.78,16102.0
2021-02-08 11:00:00,106.81,106.97,106.79,106.83,16239.0,106.81,106.97,106.79,106.83,16239.0
2021-02-08 11:10:00,106.85,107.05,106.82,107.05,14437.0,106.85,107.05,106.82,107.05,14437.0
2021-02-08 11:20:00,107.05,107.05,106.88,106.96,39306.0,107.05,107.05,106.88,106.96,39306.0
2021-02-08 11:30:00,106.94,106.98,106.76,106.76,13033.0,106.94,106.98,106.76,106.76,13033.0
2021-02-08 11:40:00,106.75,106.89,106.73,106.86,13227.0,106.75,106.89,106.73,106.86,13227.0
2021-02-08 11:50:00,106.86,107.02,106.86,106.88,18594.0,106.86,107.02,106.86,106.88,18594.0
2021-02-08 12:00:00,106.9,107.23,106.9,106.92,16908.0,106.9,107.23,106.9,106.92,16908.0
2021-02-08 12:10:00,106.94,107.21,106.9,107.08,25994.0,106.94,107.21,106.9,107.08,25994.0
2021-02-08 12:20:00,107.08,107.12,106.79,107.12,35212.0,107.08,107.12,106.79,107.12,35212.0
2021-02-08 12:30:00,107.13,107.16,107.0,107.04,16274.0,107.13,107.16,107.0,107.04,16274.0
2021-02-08 12:40:00,107.04,107.19,107.03,107.16,12269.0,107.04,107.19,107.03,107.16,12269.0
2021-02-08 12:50:00,107.14,107.26,106.92,106.98,13284.0,107.14,107.26,106.92,106.98,13284.0
2021-02-08 13:00:00,106.98,107.25,106.95,107.22,17566.0,106.98,107.25,106.95,107.22,17566.0
2021-02-08 13:10:00,107.21,107.21,107.01,107.02,14552.0,107.21,107.21,107.01,107.02,14552.0
2021-02-08 13:20:00,107.01,107.05,106.92,106.97,7528.0,107.01,107.05,106.92,106.97,7528.0
2021-02-08 13:30:00,107.0,107.04,106.91,106.93,23967.0,107.0,107.04,106.91,106.93,23967.0
2021-02-08 13:40:00,106.92,106.98,106.74,106.75,11261.0,106.92,106.98,106.74,106.75,11261.0
2021-02-08 13:50:00,106.72,106.86,106.68,106.71,12506.0,106.72,106.86,106.68,106.71,12506.0
2021-02-08 14:00:00,106.71,106.85,106.58,106.85,14959.0,106.71,106.85,106.58,106.85,14959.0
2021-02-08 14:10:00,106.85,106.95,106.74,106.77,27619.0,106.85,106.95,106.74,106.77,27619.0
2021-02-08 14:20:00,106.76,106.87,106.72,106.85,15079.0,106.76,106.87,106.72,106.85,15079.0
2021-02-08 14:30:00,106.8,106.83,106.69,106.76,12950.0,106.8,106.83,106.69,106.76,12950.0
2021-02-08 14:40:00,106.74,107.02,106.74,107.02,21719.0,106.74,107.02,106.74,107.02,21719.0
2021-02-08 14:50:00,107.04,107.15,106.94,107.15,32864.0,107.04,107.15,106.94,107.15,32864.0
2021-02-08 15:00:00,107.18,107.25,107.01,107.04,20344.0,107.18,107.25,107.01,107.04,20344.0
2021-02-08 15:10:00,107.07,107.17,106.94,107.06,29753.0,107.07,107.17,106.94,107.06,29753.0
2021-02-08 15:20:00,107.05,107.16,106.97,106.98,17380.0,107.05,107.16,106.97,106.98,17380.0
2021-02-08 15:30:00,107.01,107.22,106.93,107.06,44716.0,107.01,107.22,106.93,107.06,44716.0
2021-02-08 15:40:00,107.04,107.13,106.98,107.09,37758.0,107.04,107.13,106.98,107.09,37758.0
2021-02-08 15:50:00,107.09,107.17,106.91,107.02,144152.0,107.09,107.17,106.91,107.02,144152.0
2021-02-09 09:30:00,107.29,107.63,106.69,106.94,51431.0,107.29,107.63,106.69,106.94,51431.0
2021-02-09 09:40:00,106.94,107.38,106.82,107.0,18032.0,106.94,107.38,106.82,107.0,18032.0
2021-02-09 09:50:00,107.05,107.41,106.95,107.32,19390.0,107.05,107.41,106.95,107.32,19390.0
2021-02-09 10:00:00,107.31,107.74,107.23,107.73,38333.0,107.31,107.74,107.23,107.73,38333.0
2021-02-09 10:10:00,107.78,108.08,107.67,107.83,33668.0,107.78,108.08,107.67,107.83,33668.0
2021-02-09 10:20:00,107.85,107.88,107.63,107.75,17215.0,107.85,107.88,107.63,107.75,17215.0
2021-02-09 10:30:00,107.74,107.84,107.67,107.77,33256.0,107.74,107.84,107.67,107.77,33256.0
2021-02-09 10:40:00,107.77,108.24,107.68,108.24,42323.0,107.77,108.24,107.68,108.24,42323.0
2021-02-09 10:50:00,108.22,108.22,108.01,108.02,34092.0,108.22,108.22,108.01,108.02,34092.0
2021-02-09 11:00:00,108.0,108.02,107.72,107.73,14527.0,108.0,108.02,107.72,107.73,14527.0
2021-02-09 11:10:00,107.67,107.87,107.63,107.76,17654.0,107.67,107.87,107.63,107.76,17654.0
2021-02-09 11:20:00,107.74,108.02,107.66,108.01,26548.0,107.74,108.02,107.66,108.01,26548.0
2021-02-09 11:30:00,107.98,108.55,107.98,108.54,21447.0,107.98,108.55,107.98,108.54,21447.0
2021-02-09 11:40:00,108.53,108.64,108.3,108.63,36236.0,108.53,108.64,108.3,108.63,36236.0
2021-02-09 11:50:00,108.59,108.92,108.51,108.79,59769.0,108.59,108.92,108.51,108.79,59769.0
2021-02-09 12:00:00,108.79,109.45,108.78,109.45,114747.0,108.79,109.45,108.78,109.45,114747.0
2021-02-09 12:10:00,109.45,109.57,109.31,109.39,34382.0,109.45,109.57,109.31,109.39,34382.0
2021-02-09 12:20:00,109.36,109.59,109.36,109.4,31661.0,109.36,109.59,109.36,109.4,31661.0
2021-02-09 12:30:00,109.4,109.43,109.17,109.39,23117.0,109.4,109.43,109.17,109.39,23117.0
2021-02-09 12:40:00,109.4,109.42,109.29,109.42,12832.0,109.4,109.42,109.29,109.42,12832.0
2021-02-09 12:50:00,109.42,109.45,109.34,109.43,21502.0,109.42,109.45,109.34,109.43,21502.0
2021-02-09 13:00:00,109.43,109.46,109.34,109.45,13082.0,109.43,109.46,109.34,109.45,13082.0
2021-02-09 13:10:00,109.45,109.52,109.2,109.29,20878.0,109.45,109.52,109.2,109.29,20878.0
2021-02-09 13:20:00,109.29,109.34,109.11,109.31,13574.0,109.29,109.34,109.11,109.31,13574.0
2021-02-09 13:30:00,109.35,109.35,109.14,109.22,19295.0,109.35,109.35,109.14,109.22,19295.0
2021-02-09 13:40:00,109.24,109.3,109.16,109.29,15929.0,109.24,109.3,109.16,109.29,15929.0
2021-02-09 13:50:00,109.31,109.47,109.22,109.47,32675.0,109.31,109.47,109.22,109.47,32675.0
2021-02-09 14:00:00,109.44,109.53,109.29,109.41,23319.0,109.44,109.53,109.29,109.41,23319.0
2021-02-09 14:10:00,109.43,109.5,109.35,109.5,36018.0,109.43,109.5,109.35,109.5,36018.0
2021-02-09 14:20:00,109.46,109.49,109.37,109.39,17368.0,109.46,109.49,109.37,109.39,17368.0
2021-02-09 14:30:00,109.39,109.63,109.3,109.49,71816.0,109.39,109.63,109.3,109.49,71816.0
2021-02-09 14:40:00,109.52,109.59,109.47,109.54,35132.0,109.52,109.59,109.47,109.54,35132.0
2021-02-09 14:50:00,109.54,109.57,109.47,109.55,35120.0,109.54,109.57,109.47,109.55,35120.0
2021-02-09 15:00:00,109.56,109.61,109.42,109.55,24886.0,109.56,109.61,109.42,109.55,24886.0
2021-02-09 15:10:00,109.55,109.67,109.45,109.64,21560.0,109.55,109.67,109.45,109.64,21560.0
2021-02-09 15:20:00,109.64,109.65,109.36,109.36,38153.0,109.64,109.65,109.36,109.36,38153.0
2021-02-09 15:30:00,109.38,109.63,109.38,109.56,39983.0,109.38,109.63,109.38,109.56,39983.0
2021-02-09 15:40:00,109.57,109.84,109.5,109.77,58740.0,109.57,109.84,109.5,109.77,58740.0
2021-02-09 15:50:00,109.74,109.88,109.59,109.82,146518.0,109.74,109.88,109.59,109.82,146518.0
2021-02-10 09:30:00,109.82,110.86,109.72,110.59,39352.0,109.82,110.86,109.72,110.59,39352.0
2021-02-10 09:40:00,110.67,110.85,110.46,110.78,32829.0,110.67,110.85,110.46,110.78,32829.0
2021-02-10 09:50:00,110.76,110.8,110.39,110.42,13064.0,110.76,110.8,110.39,110.42,13064.0
2021-02-10 10:00:00,110.42,110.67,110.33,110.48,22308.0,110.42,110.67,110.33,110.48,22308.0
2021-02-10 10:10:00,110.52,110.65,110.44,110.51,23290.0,110.52,110.65,110.44,110.51,23290.0
2021-02-10 10:20:00,110.34,110.55,110.07,110.14,24467.0,110.34,110.55,110.07,110.14,24467.0
2021-02-10 10:30:00,110.18,110.43,110.06,110.23,35345.0,110.18,110.43,110.06,110.23,35345.0
2021-02-10 10:40:00,110.24,110.36,109.85,109.88,36422.0,110.24,110.36,109.85,109.88,36422.0
2021-02-10 10:50:00,109.83,110.03,109.78,109.95,26360.0,109.83,110.03,109.78,109.95,26360.0
2021-02-10 11:00:00,109.97,110.17,109.91,110.07,16045.0,109.97,110.17,109.91,110.07,16045.0
2021-02-10 11:10:00,110.04,110.4,110.03,110.39,23133.0,110.04,110.4,110.03,110.39,23133.0
2021-02-10 11:20:00,110.39,110.56,109.99,109.99,58008.0,110.39,110.56,109.99,109.99,58008.0
2021-02-10 11:30:00,110.02,110.24,109.84,110.18,28475.0,110.02,110.24,109.84,110.18,28475.0
2021-02-10 11:40:00,110.17,110.41,110.12,110.41,22897.0,110.17,110.41,110.12,110.41,22897.0
2021-02-10 11:50:00,110.41,110.46,110.29,110.39,51764.0,110.41,110.46,110.29,110.39,51764.0
2021-02-10 12:00:00,110.37,110.42,110.02,110.39,28843.0,110.37,110.42,110.02,110.39,28843.0
2021-02-10 12:10:00,110.39,110.7,110.38,110.67,19502.0,110.39,110.7,110.38,110.67,19502.0
2021-02-10 12:20:00,110.7,110.8,110.55,110.56,29658.0,110.7,110.8,110.55,110.56,29658.0
2021-02-10 12:30:00,110.55,110.66,110.49,110.64,15053.0,110.55,110.66,110.49,110.64,15053.0
2021-02-10 12:40:00,110.65,110.88,110.65,110.87,20841.0,110.65,110.88,110.65,110.87,20841.0
2021-02-10 12:50:00,110.88,110.9,110.69,110.7,52175.0,110.88,110.9,110.69,110.7,52175.0
2021-02-10 13:00:00,110.7,110.92,110.68,110.86,22153.0,110.7,110.92,110.68,110.86,22153.0
2021-02-10 13:10:00,110.86,110.93,110.83,110.88,20016.0,110.86,110.93,110.83,110.88,20016.0
2021-02-10 13:20:00,110.85,110.97,110.68,110.97,17224.0,110.85,110.97,110.68,110.97,17224.0
2021-02-10 13:30:00,110.95,111.09,110.91,110.91,19169.0,110.95,111.09,110.91,110.91,19169.0
2021-02-10 13:40:00,110.89,111.08,110.84,110.85,84161.0,110.89,111.08,110.84,110.85,84161.0
2021-02-10 13:50:00,110.84,110.86,110.57,110.69,16331.0,110.84,110.86,110.57,110.69,16331.0
2021-02-10 14:00:00,110.71,111.03,110.67,110.82,39142.0,110.71,111.03,110.67,110.82,39142.0
2021-02-10 14:10:00,110.77,110.77,110.61,110.76,15722.0,110.77,110.77,110.61,110.76,15722.0
2021-02-10 14:20:00,110.77,110.95,110.7,110.89,17673.0,110.77,110.95,110.7,110.89,17673.0
2021-02-10 14:30:00,110.93,110.94,110.71,110.77,17478.0,110.93,110.94,110.71,110.77,17478.0
2021-02-10 14:40:00,110.78,110.8,110.55,110.65,25892.0,110.78,110.8,110.55,110.65,25892.0
2021-02-10 14:50:00,110.65,110.68,110.44,110.62,19959.0,110.65,110.68,110.44,110.62,19959.0
2021-02-10 15:00:00,110.62,110.65,110.4,110.48,18439.0,110.62,110.65,110.4,110.48,18439.0
2021-02-10 15:10:00,110.46,110.61,110.46,110.52,22788.0,110.46,110.61,110.46,110.52,22788.0
2021-02-10 15:20:00,110.51,110.61,110.33,110.38,20318.0,110.51,110.61,110.33,110.38,20318.0
2021-02-10 15:30:00,110.37,110.53,110.22,110.25,33588.0,110.37,110.53,110.22,110.25,33588.0
2021-02-10 15:40:00,110.26,110.34,110.04,110.12,52320.0,110.26,110.34,110.04,110.12,52320.0
2021-02-10 15:50:00,110.1,110.32,110.04,110.24,125121.0,110.1,110.32,110.04,110.24,125121.0
2021-02-11 09:30:00,110.59,111.13,110.25,111.07,25095.0,110.59,111.13,110.25,111.07,25095.0
2021-02-11 09:40:00,111.06,111.13,110.73,110.84,7980.0,111.06,111.13,110.73,110.84,7980.0
2021-02-11 09:50:00,110.85,110.85,110.51,110.68,9597.0,110.85,110.85,110.51,110.68,9597.0
2021-02-11 10:00:00,110.7,110.88,110.69,110.74,7960.0,110.7,110.88,110.69,110.74,7960.0
2021-02-11 10:10:00,110.78,110.87,110.5,110.82,8387.0,110.78,110.87,110.5,110.82,8387.0
2021-02-11 10:20:00,110.9,110.95,110.76,110.83,6454.0,110.9,110.95,110.76,110.83,6454.0
2021-02-11 10:30:00,110.87,111.16,110.87,111.15,14383.0,110.87,111.16,110.87,111.15,14383.0
2021-02-11 10:40:00,111.11,111.61,111.09,111.56,20944.0,111.11,111.61,111.09,111.56,20944.0
2021-02-11 10:50:00,111.57,111.94,111.51,111.7,20723.0,111.57,111.94,111.51,111.7,20723.0
2021-02-11 11:00:00,111.75,111.86,111.64,111.64,9787.0,111.75,111.86,111.64,111.64,9787.0
2021-02-11 11:10:00,111.68,111.68,111.46,111.59,15727.0,111.68,111.68,111.46,111.59,15727.0
2021-02-11 11:20:00,111.53,111.56,111.11,111.14,21458.0,111.53,111.56,111.11,111.14,21458.0
2021-02-11 11:30:00,111.15,111.15,110.9,111.08,12787.0,111.15,111.15,110.9,111.08,12787.0
2021-02-11 11:40:00,111.04,111.11,110.84,110.87,7109.0,111.04,111.11,110.84,110.87,7109.0
2021-02-11 11:50:00,110.89,110.92,110.78,110.82,17728.0,110.89,110.92,110.78,110.82,17728.0
2021-02-11 12:00:00,110.78,110.81,110.67,110.67,6272.0,110.78,110.81,110.67,110.67,6272.0
2021-02-11 12:10:00,110.68,110.68,110.39,110.39,12766.0,110.68,110.68,110.39,110.39,12766.0
2021-02-11 12:20:00,110.4,110.5,109.99,109.99,19317.0,110.4,110.5,109.99,109.99,19317.0
2021-02-11 12:30:00,110.01,110.01,109.54,109.7,25289.0,110.01,110.01,109.54,109.7,25289.0
2021-02-11 12:40:00,109.69,109.69,109.17,109.58,17150.0,109.69,109.69,109.17,109.58,17150.0
2021-02-11 12:50:00,109.58,109.61,109.35,109.46,8768.0,109.58,109.61,109.35,109.46,8768.0
2021-02-11 13:00:00,109.47,109.61,109.37,109.43,16209.0,109.47,109.61,109.37,109.43,16209.0
2021-02-11 13:10:00,109.45,109.62,109.34,109.43,10125.0,109.45,109.62,109.34,109.43,10125.0
2021-02-11 13:20:00,109.44,109.61,109.39,109.58,9570.0,109.44,109.61,109.39,109.58,9570.0
2021-02-11 13:30:00,109.55,109.67,109.51,109.63,11868.0,109.55,109.67,109.51,109.63,11868.0
2021-02-11 13:40:00,109.63,109.63,109.45,109.55,7341.0,109.63,109.63,109.45,109.55,7341.0
2021-02-11 13:50:00,109.56,109.57,109.3,109.38,11987.0,109.56,109.57,109.3,109.38,11987.0
2021-02-11 14:00:00,109.4,109.5,109.19,109.29,14299.0,109.4,109.5,109.19,109.29,14299.0
2021-02-11 14:10:00,109.29,109.4,109.14,109.33,10418.0,109.29,109.4,109.14,109.33,10418.0
2021-02-11 14:20:00,109.37,109.41,109.09,109.09,11508.0,109.37,109.41,109.09,109.09,11508.0
2021-02-11 14:30:00,109.12,109.18,109.03,109.09,14607.0,109.12,109.18,109.03,109.09,14607.0
2021-02-11 14:40:00,109.08,109.26,109.06,109.16,17442.0,109.08,109.26,109.06,109.16,17442.0
2021-02-11 14:50:00,109.16,109.16,109.04,109.09,13337.0,109.16,109.16,109.04,109.09,13337.0
2021-02-11 15:00:00,109.09,109.13,108.75,108.91,20762.0,109.09,109.13,108.75,108.91,20762.0
2021-02-11 15:10:00,108.9,108.96,108.61,108.61,17668.0,108.9,108.96,108.61,108.61,17668.0
2021-02-11 15:20:00,108.61,108.74,108.47,108.47,26025.0,108.61,108.74,108.47,108.47,26025.0
2021-02-11 15:30:00,108.47,108.58,108.36,108.5,26037.0,108.47,108.58,108.36,108.5,26037.0
2021-02-11 15:40:00,108.48,108.78,108.37,108.68,46627.0,108.48,108.78,108.37,108.68,46627.0
2021-02-11 15:50:00,108.67,109.19,108.6,109.06,155635.0,108.67,109.19,108.6,109.06,155635.0
2021-02-12 09:30:00,108.68,109.76,108.68,109.47,19413.0,108.68,109.76,108.68,109.47,19413.0
2021-02-12 09:40:00,109.54,109.61,109.08,109.61,5335.0,109.54,109.61,109.08,109.61,5335.0
2021-02-12 09:50:00,109.65,109.89,109.5,109.84,11928.0,109.65,109.89,109.5,109.84,11928.0
2021-02-12 10:00:00,109.84,109.88,109.46,109.52,7351.0,109.84,109.88,109.46,109.52,7351.0
2021-02-12 10:10:00,109.52,109.67,109.42,109.62,6539.0,109.52,109.67,109.42,109.62,6539.0
2021-02-12 10:20:00,109.56,109.56,109.2,109.42,7667.0,109.56,109.56,109.2,109.42,7667.0
2021-02-12 10:30:00,109.41,109.46,109.24,109.41,6533.0,109.41,109.46,109.24,109.41,6533.0
2021-02-12 10:40:00,109.38,109.44,109.1,109.15,8194.0,109.38,109.44,109.1,109.15,8194.0
2021-02-12 10:50:00,109.21,109.34,109.13,109.32,6862.0,109.21,109.34,109.13,109.32,6862.0
2021-02-12 11:00:00,109.26,109.4,109.08,109.28,5095.0,109.26,109.4,109.08,109.28,5095.0
2021-02-12 11:10:00,109.29,109.39,109.25,109.38,4087.0,109.29,109.39,109.25,109.38,4087.0
2021-02-12 11:20:00,109.31,109.47,109.28,109.34,7411.0,109.31,109.47,109.28,109.34,7411.0
2021-02-12 11:30:00,109.26,109.33,109.21,109.28,6715.0,109.26,109.33,109.21,109.28,6715.0
2021-02-12 11:40:00,109.33,109.39,109.26,109.37,5398.0,109.33,109.39,109.26,109.37,5398.0
2021-02-12 11:50:00,109.38,109.46,109.3,109.38,3200.0,109.38,109.46,109.3,109.38,3200.0
2021-02-12 12:00:00,109.44,109.48,109.13,109.2,8040.0,109.44,109.48,109.13,109.2,8040.0
2021-02-12 12:10:00,109.18,109.19,109.07,109.09,5138.0,109.18,109.19,109.07,109.09,5138.0
2021-02-12 12:20:00,109.12,109.13,108.75,108.81,10184.0,109.12,109.13,108.75,108.81,10184.0
2021-02-12 12:30:00,108.78,108.94,108.78,108.85,6183.0,108.78,108.94,108.78,108.85,6183.0
2021-02-12 12:40:00,108.87,108.87,108.55,108.56,6200.0,108.87,108.87,108.55,108.56,6200.0
2021-02-12 12:50:00,108.56,108.64,108.35,108.38,11243.0,108.56,108.64,108.35,108.38,11243.0
2021-02-12 13:00:00,108.44,108.49,108.12,108.22,13486.0,108.44,108.49,108.12,108.22,13486.0
2021-02-12 13:10:00,108.19,108.3,108.1,108.15,9350.0,108.19,108.3,108.1,108.15,9350.0
2021-02-12 13:20:00,108.16,108.18,107.94,108.02,12784.0,108.16,108.18,107.94,108.02,12784.0
2021-02-12 13:30:00,108.05,108.15,107.99,108.05,6397.0,108.05,108.15,107.99,108.05,6397.0
2021-02-12 13:40:00,108.05,108.06,107.5,107.58,17969.0,108.05,108.06,107.5,107.58,17969.0
2021-02-12 13:50:00,107.59,107.82,107.52,107.82,11144.0,107.59,107.82,107.52,107.82,11144.0
2021-02-12 14:00:00,107.82,107.82,107.58,107.69,13205.0,107.82,107.82,107.58,107.69,13205.0
2021-02-12 14:10:00,107.69,107.78,107.63,107.72,6251.0,107.69,107.78,107.63,107.72,6251.0
2021-02-12 14:20:00,107.72,107.77,107.6,107.61,10661.0,107.72,107.77,107.6,107.61,10661.0
2021-02-12 14:30:00,107.63,107.76,107.61,107.71,10799.0,107.63,107.76,107.61,107.71,10799.0
2021-02-12 14:40:00,107.73,107.82,107.65,107.8,9112.0,107.73,107.82,107.65,107.8,9112.0
2021-02-12 14:50:00,107.82,107.9,107.76,107.82,8055.0,107.82,107.9,107.76,107.82,8055.0
2021-02-12 15:00:00,107.82,107.85,107.56,107.84,12859.0,107.82,107.85,107.56,107.84,12859.0
2021-02-12 15:10:00,107.84,107.86,107.71,107.79,11190.0,107.84,107.86,107.71,107.79,11190.0
2021-02-12 15:20:00,107.78,107.87,107.75,107.82,12618.0,107.78,107.87,107.75,107.82,12618.0
2021-02-12 15:30:00,107.8,108.13,107.68,108.0,38143.0,107.8,108.13,107.68,108.0,38143.0
2021-02-12 15:40:00,107.98,108.12,107.92,108.11,21388.0,107.98,108.12,107.92,108.11,21388.0
2021-02-12 15:50:00,108.12,108.56,108.12,108.38,92070.0,108.12,108.56,108.12,108.38,92070.0
2021-02-16 09:30:00,108.43,108.63,107.85,108.36,32626.0,108.43,108.63,107.85,108.36,32626.0
2021-02-16 09:40:00,108.34,108.35,107.45,107.5,16551.0,108.34,108.35,107.45,107.5,16551.0
2021-02-16 09:50:00,107.46,107.71,107.14,107.41,22617.0,107.46,107.71,107.14,107.41,22617.0
2021-02-16 10:00:00,107.36,107.59,107.17,107.23,17356.0,107.36,107.59,107.17,107.23,17356.0
2021-02-16 10:10:00,107.23,107.24,106.74,107.07,27223.0,107.23,107.24,106.74,107.07,27223.0
2021-02-16 10:20:00,107.15,107.28,106.92,107.25,17642.0,107.15,107.28,106.92,107.25,17642.0
2021-02-16 10:30:00,107.25,107.27,107.07,107.13,14221.0,107.25,107.27,107.07,107.13,14221.0
2021-02-16 10:40:00,107.12,107.28,106.95,106.99,18001.0,107.12,107.28,106.95,106.99,18001.0
2021-02-16 10:50:00,106.96,107.05,106.72,106.91,22654.0,106.96,107.05,106.72,106.91,22654.0
2021-02-16 11:00:00,106.91,107.12,106.84,106.85,12456.0,106.91,107.12,106.84,106.85,12456.0
2021-02-16 11:10:00,106.89,107.07,106.83,106.95,22293.0,106.89,107.07,106.83,106.95,22293.0
2021-02-16 11:20:00,106.95,107.08,106.75,106.88,25261.0,106.95,107.08,106.75,106.88,25261.0
2021-02-16 11:30:00,106.87,106.88,106.7,106.83,29809.0,106.87,106.88,106.7,106.83,29809.0
2021-02-16 11:40:00,106.88,107.09,106.87,106.92,17398.0,106.88,107.09,106.87,106.92,17398.0
2021-02-16 11:50:00,106.86,107.01,106.78,106.94,14901.0,106.86,107.01,106.78,106.94,14901.0
2021-02-16 12:00:00,106.91,107.34,106.85,107.12,16864.0,106.91,107.34,106.85,107.12,16864.0
2021-02-16 12:10:00,107.1,107.23,106.99,107.11,28986.0,107.1,107.23,106.99,107.11,28986.0
2021-02-16 12:20:00,107.11,107.31,107.09,107.31,22598.0,107.11,107.31,107.09,107.31,22598.0
2021-02-16 12:30:00,107.32,107.49,107.32,107.39,20761.0,107.32,107.49,107.32,107.39,20761.0
2021-02-16 12:40:00,107.41,107.5,107.27,107.38,13275.0,107.41,107.5,107.27,107.38,13275.0
2021-02-16 12:50:00,107.38,107.6,107.36,107.48,18763.0,107.38,107.6,107.36,107.48,18763.0
2021-02-16 13:00:00,107.48,107.63,107.46,107.61,15433.0,107.48,107.63,107.46,107.61,15433.0
2021-02-16 13:10:00,107.66,107.75,107.45,107.48,10115.0,107.66,107.75,107.45,107.48,10115.0
2021-02-16 13:20:00,107.5,107.7,107.48,107.68,17782.0,107.5,107.7,107.48,107.68,17782.0
2021-02-16 13:30:00,107.71,107.81,107.56,107.75,18508.0,107.71,107.81,107.56,107.75,18508.0
2021-02-16 13:40:00,107.73,107.82,107.62,107.74,12366.0,107.73,107.82,107.62,107.74,12366.0
2021-02-16 13:50:00,107.76,107.76,107.52,107.59,17698.0,107.76,107.76,107.52,107.59,17698.0
2021-02-16 14:00:00,107.59,107.93,107.58,107.89,12191.0,107.59,107.93,107.58,107.89,12191.0
2021-02-16 14:10:00,107.87,107.93,107.8,107.87,17313.0,107.87,107.93,107.8,107.87,17313.0
2021-02-16 14:20:00,107.89,107.97,107.76,107.85,18959.0,107.89,107.97,107.76,107.85,18959.0
2021-02-16 14:30:00,107.87,107.92,107.77,107.92,24674.0,107.87,107.92,107.77,107.92,24674.0
2021-02-16 14:40:00,107.89,108.11,107.89,108.11,28947.0,107.89,108.11,107.89,108.11,28947.0
2021-02-16 14:50:00,108.07,108.19,107.95,108.05,20919.0,108.07,108.19,107.95,108.05,20919.0
2021-02-16 15:00:00,108.03,108.22,107.99,108.22,28683.0,108.03,108.22,107.99,108.22,28683.0
2021-02-16 15:10:00,108.22,108.34,108.15,108.15,27960.0,108.22,108.34,108.15,108.15,27960.0
2021-02-16 15:20:00,108.17,108.19,107.89,107.98,25627.0,108.17,108.19,107.89,107.98,25627.0
2021-02-16 15:30:00,107.95,107.95,107.8,107.82,34104.0,107.95,107.95,107.8,107.82,34104.0
2021-02-16 15:40:00,107.83,107.84,107.63,107.81,38410.0,107.83,107.84,107.63,107.81,38410.0
2021-02-16 15:50:00,107.82,107.87,107.49,107.67,126118.0,107.82,107.87,107.49,107.67,126118.0
2021-02-17 09:30:00,107.19,107.39,106.33,106.87,47480.0,107.19,107.39,106.33,106.87,47480.0
2021-02-17 09:40:00,106.7,107.0,106.27,106.37,13484.0,106.7,107.0,106.27,106.37,13484.0
2021-02-17 09:50:00,106.33,106.87,106.33,106.76,12951.0,106.33,106.87,106.33,106.76,12951.0
2021-02-17 10:00:00,106.79,106.9,106.68,106.84,13375.0,106.79,106.9,106.68,106.84,13375.0
2021-02-17 10:10:00,106.73,107.08,106.52,107.08,24787.0,106.73,107.08,106.52,107.08,24787.0
2021-02-17 10:20:00,107.15,107.32,106.98,107.16,20022.0,107.15,107.32,106.98,107.16,20022.0
2021-02-17 10:30:00,107.16,107.28,107.03,107.12,17017.0,107.16,107.28,107.03,107.12,17017.0
2021-02-17 10:40:00,107.08,107.3,106.98,107.23,10580.0,107.08,107.3,106.98,107.23,10580.0
2021-02-17 10:50:00,107.24,107.28,107.06,107.16,10996.0,107.24,107.28,107.06,107.16,10996.0
2021-02-17 11:00:00,107.1,107.22,106.98,107.09,7429.0,107.1,107.22,106.98,107.09,7429.0
2021-02-17 11:10:00,107.09,107.35,106.92,107.28,20847.0,107.09,107.35,106.92,107.28,20847.0
2021-02-17 11:20:00,107.26,107.37,107.2,107.35,11544.0,107.26,107.37,107.2,107.35,11544.0
2021-02-17 11:30:00,107.29,107.37,107.12,107.24,28950.0,107.29,107.37,107.12,107.24,28950.0
2021-02-17 11:40:00,107.29,107.49,107.27,107.45,10287.0,107.29,107.49,107.27,107.45,10287.0
2021-02-17 11:50:00,107.45,107.72,107.44,107.72,10863.0,107.45,107.72,107.44,107.72,10863.0
2021-02-17 12:00:00,107.75,107.96,107.72,107.91,30037.0,107.75,107.96,107.72,107.91,30037.0
2021-02-17 12:10:00,107.91,108.2,107.84,108.16,18198.0,107.91,108.2,107.84,108.16,18198.0
2021-02-17 12:20:00,108.19,108.21,107.9,107.96,8669.0,108.19,108.21,107.9,107.96,8669.0
2021-02-17 12:30:00,107.98,107.98,107.78,107.84,8515.0,107.98,107.98,107.78,107.84,8515.0
2021-02-17 12:40:00,107.83,107.84,107.75,107.8,9459.0,107.83,107.84,107.75,107.8,9459.0
2021-02-17 12:50:00,107.78,107.78,107.59,107.65,8802.0,107.78,107.78,107.59,107.65,8802.0
2021-02-17 13:00:00,107.65,107.82,107.65,107.79,5888.0,107.65,107.82,107.65,107.79,5888.0
2021-02-17 13:10:00,107.81,107.82,107.69,107.82,11527.0,107.81,107.82,107.69,107.82,11527.0
2021-02-17 13:20:00,107.82,107.93,107.72,107.8,15420.0,107.82,107.93,107.72,107.8,15420.0
2021-02-17 13:30:00,107.8,107.8,107.68,107.68,15921.0,107.8,107.8,107.68,107.68,15921.0
2021-02-17 13:40:00,107.7,107.73,107.41,107.47,16009.0,107.7,107.73,107.41,107.47,16009.0
2021-02-17 13:50:00,107.47,107.71,107.46,107.59,16736.0,107.47,107.71,107.46,107.59,16736.0
2021-02-17 14:00:00,107.57,107.89,107.55,107.89,11619.0,107.57,107.89,107.55,107.89,11619.0
2021-02-17 14:10:00,107.84,107.9,107.72,107.78,14559.0,107.84,107.9,107.72,107.78,14559.0
2021-02-17 14:20:00,107.79,107.86,107.71,107.81,27435.0,107.79,107.86,107.71,107.81,27435.0
2021-02-17 14:30:00,107.79,107.85,107.73,107.78,17761.0,107.79,107.85,107.73,107.78,17761.0
2021-02-17 14:40:00,107.79,108.2,107.79,108.11,23742.0,107.79,108.2,107.79,108.11,23742.0
2021-02-17 14:50:00,108.09,108.3,107.99,108.26,22688.0,108.09,108.3,107.99,108.26,22688.0
2021-02-17 15:00:00,108.24,108.43,108.22,108.22,18475.0,108.24,108.43,108.22,108.22,18475.0
2021-02-17 15:10:00,108.22,108.4,108.17,108.37,21669.0,108.22,108.4,108.17,108.37,21669.0
2021-02-17 15:20:00,108.37,108.44,108.13,108.24,23041.0,108.37,108.44,108.13,108.24,23041.0
2021-02-17 15:30:00,108.27,108.44,108.24,108.44,28515.0,108.27,108.44,108.24,108.44,28515.0
2021-02-17 15:40:00,108.44,108.6,108.33,108.57,66279.0,108.44,108.6,108.33,108.57,66279.0
2021-02-17 15:50:00,108.59,108.61,108.25,108.32,130103.0,108.59,108.61,108.25,108.32,130103.0
2021-02-18 09:30:00,106.24,106.5,105.04,106.06,101342.0,106.24,106.5,105.04,106.06,101342.0
2021-02-18 09:40:00,106.08,106.79,105.91,106.7,77771.0,106.08,106.79,105.91,106.7,77771.0
2021-02-18 09:50:00,106.73,106.96,106.56,106.91,30211.0,106.73,106.96,106.56,106.91,30211.0
2021-02-18 10:00:00,106.94,107.17,106.62,106.78,104424.0,106.94,107.17,106.62,106.78,104424.0
2021-02-18 10:10:00,106.79,106.9,106.72,106.87,99205.0,106.79,106.9,106.72,106.87,99205.0
2021-02-18 10:20:00,106.89,106.9,106.44,106.61,68451.0,106.89,106.9,106.44,106.61,68451.0
2021-02-18 10:30:00,106.6,106.69,106.02,106.23,111182.0,106.6,106.69,106.02,106.23,111182.0
2021-02-18 10:40:00,106.21,106.44,106.11,106.28,36745.0,106.21,106.44,106.11,106.28,36745.0
2021-02-18 10:50:00,106.31,106.52,106.29,106.32,25542.0,106.31,106.52,106.29,106.32,25542.0
2021-02-18 11:00:00,106.32,106.53,106.25,106.41,19580.0,106.32,106.53,106.25,106.41,19580.0
2021-02-18 11:10:00,106.48,106.53,106.37,106.42,27055.0,106.48,106.53,106.37,106.42,27055.0
2021-02-18 11:20:00,106.42,106.58,106.36,106.38,34604.0,106.42,106.58,106.36,106.38,34604.0
2021-02-18 11:30:00,106.4,106.4,106.0,106.26,44805.0,106.4,106.4,106.0,106.26,44805.0
2021-02-18 11:40:00,106.23,106.25,106.0,106.0,30006.0,106.23,106.25,106.0,106.0,30006.0
2021-02-18 11:50:00,106.0,106.36,106.0,106.28,15558.0,106.0,106.36,106.0,106.28,15558.0
2021-02-18 12:00:00,106.26,106.44,106.25,106.37,13874.0,106.26,106.44,106.25,106.37,13874.0
2021-02-18 12:10:00,106.37,106.57,106.37,106.45,24430.0,106.37,106.57,106.37,106.45,24430.0
2021-02-18 12:20:00,106.43,106.93,106.41,106.89,24205.0,106.43,106.93,106.41,106.89,24205.0
2021-02-18 12:30:00,106.9,107.06,106.84,106.95,14142.0,106.9,107.06,106.84,106.95,14142.0
2021-02-18 12:40:00,106.94,107.04,106.91,106.95,13453.0,106.94,107.04,106.91,106.95,13453.0
2021-02-18 12:50:00,106.98,107.02,106.88,106.94,11449.0,106.98,107.02,106.88,106.94,11449.0
2021-02-18 13:00:00,106.91,107.05,106.86,107.01,15973.0,106.91,107.05,106.86,107.01,15973.0
2021-02-18 13:10:00,107.01,107.19,106.95,107.18,20487.0,107.01,107.19,106.95,107.18,20487.0
2021-02-18 13:20:00,107.15,107.49,107.11,107.45,14258.0,107.15,107.49,107.11,107.45,14258.0
2021-02-18 13:30:00,107.53,107.76,107.53,107.7,13963.0,107.53,107.76,107.53,107.7,13963.0
2021-02-18 13:40:00,107.68,108.1,107.65,108.1,28105.0,107.68,108.1,107.65,108.1,28105.0
2021-02-18 13:50:00,108.07,108.08,107.78,108.04,12432.0,108.07,108.08,107.78,108.04,12432.0
2021-02-18 14:00:00,108.08,108.2,107.92,108.03,10741.0,108.08,108.2,107.92,108.03,10741.0
2021-02-18 14:10:00,108.07,108.12,107.98,108.08,7596.0,108.07,108.12,107.98,108.08,7596.0
2021-02-18 14:20:00,108.06,108.31,108.02,108.31,7761.0,108.06,108.31,108.02,108.31,7761.0
2021-02-18 14:30:00,108.31,108.32,108.23,108.27,10571.0,108.31,108.32,108.23,108.27,10571.0
2021-02-18 14:40:00,108.28,108.43,108.28,108.43,11853.0,108.28,108.43,108.28,108.43,11853.0
2021-02-18 14:50:00,108.44,108.47,108.3,108.45,12628.0,108.44,108.47,108.3,108.45,12628.0
2021-02-18 15:00:00,108.45,108.47,108.34,108.42,13089.0,108.45,108.47,108.34,108.42,13089.0
2021-02-18 15:10:00,108.43,108.45,108.11,108.15,29841.0,108.43,108.45,108.11,108.15,29841.0
2021-02-18 15:20:00,108.15,108.16,107.96,108.05,18079.0,108.15,108.16,107.96,108.05,18079.0
2021-02-18 15:30:00,108.04,108.09,107.91,107.92,27067.0,108.04,108.09,107.91,107.92,27067.0
2021-02-18 15:40:00,107.91,108.16,107.85,108.02,51208.0,107.91,108.16,107.85,108.02,51208.0
2021-02-18 15:50:00,108.03,108.11,107.63,107.76,167549.0,108.03,108.11,107.63,107.76,167549.0
2021-02-19 09:30:00,108.33,108.33,107.13,107.38,88177.0,108.33,108.33,107.13,107.38,88177.0
2021-02-19 09:40:00,107.38,107.84,107.27,107.6,31778.0,107.38,107.84,107.27,107.6,31778.0
2021-02-19 09:50:00,107.64,108.31,107.64,108.3,17842.0,107.64,108.31,107.64,108.3,17842.0
2021-02-19 10:00:00,108.28,108.36,108.08,108.28,28597.0,108.28,108.36,108.08,108.28,28597.0
2021-02-19 10:10:00,108.24,108.42,108.06,108.06,45630.0,108.24,108.42,108.06,108.06,45630.0
2021-02-19 10:20:00,108.05,108.05,107.8,107.88,11185.0,108.05,108.05,107.8,107.88,11185.0
2021-02-19 10:30:00,107.84,107.91,107.6,107.66,18115.0,107.84,107.91,107.6,107.66,18115.0
2021-02-19 10:40:00,107.66,107.97,107.5,107.61,27503.0,107.66,107.97,107.5,107.61,27503.0
2021-02-19 10:50:00,107.64,107.64,107.42,107.42,11188.0,107.64,107.64,107.42,107.42,11188.0
2021-02-19 11:00:00,107.44,107.46,107.04,107.23,30288.0,107.44,107.46,107.04,107.23,30288.0
2021-02-19 11:10:00,107.17,107.18,106.98,107.1,13293.0,107.17,107.18,106.98,107.1,13293.0
2021-02-19 11:20:00,107.12,107.54,107.09,107.42,15297.0,107.12,107.54,107.09,107.42,15297.0
2021-02-19 11:30:00,107.43,107.56,107.29,107.54,21643.0,107.43,107.56,107.29,107.54,21643.0
2021-02-19 11:40:00,107.54,107.58,107.46,107.52,21944.0,107.54,107.58,107.46,107.52,21944.0
2021-02-19 11:50:00,107.51,107.71,107.49,107.51,99827.0,107.51,107.71,107.49,107.51,99827.0
2021-02-19 12:00:00,107.46,107.46,107.12,107.16,8290.0,107.46,107.46,107.12,107.16,8290.0
2021-02-19 12:10:00,107.18,107.46,107.17,107.22,11559.0,107.18,107.46,107.17,107.22,11559.0
2021-02-19 12:20:00,107.2,107.6,107.19,107.58,27541.0,107.2,107.6,107.19,107.58,27541.0
2021-02-19 12:30:00,107.57,107.73,107.53,107.7,25110.0,107.57,107.73,107.53,107.7,25110.0
2021-02-19 12:40:00,107.74,107.75,107.54,107.59,12532.0,107.74,107.75,107.54,107.59,12532.0
2021-02-19 12:50:00,107.59,107.75,107.55,107.68,18736.0,107.59,107.75,107.55,107.68,18736.0
2021-02-19 13:00:00,107.75,107.76,107.67,107.72,10052.0,107.75,107.76,107.67,107.72,10052.0
2021-02-19 13:10:00,107.69,107.9,107.66,107.68,10369.0,107.69,107.9,107.66,107.68,10369.0
2021-02-19 13:20:00,107.68,107.79,107.68,107.7,8649.0,107.68,107.79,107.68,107.7,8649.0
2021-02-19 13:30:00,107.69,107.87,107.67,107.79,18043.0,107.69,107.87,107.67,107.79,18043.0
2021-02-19 13:40:00,107.83,107.91,107.71,107.72,24158.0,107.83,107.91,107.71,107.72,24158.0
2021-02-19 13:50:00,107.73,107.83,107.67,107.75,14747.0,107.73,107.83,107.67,107.75,14747.0
2021-02-19 14:00:00,107.73,107.75,107.52,107.53,12648.0,107.73,107.75,107.52,107.53,12648.0
2021-02-19 14:10:00,107.52,107.68,107.52,107.54,11583.0,107.52,107.68,107.52,107.54,11583.0
2021-02-19 14:20:00,107.55,107.63,107.47,107.56,60953.0,107.55,107.63,107.47,107.56,60953.0
2021-02-19 14:30:00,107.54,107.75,107.53,107.67,18401.0,107.54,107.75,107.53,107.67,18401.0
2021-02-19 14:40:00,107.69,107.73,107.6,107.61,16080.0,107.69,107.73,107.6,107.61,16080.0
2021-02-19 14:50:00,107.63,107.78,107.58,107.75,29972.0,107.63,107.78,107.58,107.75,29972.0
2021-02-19 15:00:00,107.78,107.8,107.51,107.62,50235.0,107.78,107.8,107.51,107.62,50235.0
2021-02-19 15:10:00,107.6,107.72,107.56,107.66,39592.0,107.6,107.72,107.56,107.66,39592.0
2021-02-19 15:20:00,107.64,107.74,107.6,107.7,33377.0,107.64,107.74,107.6,107.7,33377.0
2021-02-19 15:30:00,107.74,107.83,107.62,107.81,85994.0,107.74,107.83,107.62,107.81,85994.0
2021-02-19 15:40:00,107.8,107.96,107.8,107.85,45938.0,107.8,107.96,107.8,107.85,45938.0
2021-02-19 15:50:00,107.87,108.03,107.76,107.9,140003.0,107.87,108.03,107.76,107.9,140003.0
2021-02-22 09:30:00,107.33,107.5,106.72,106.88,36278.0,107.33,107.5,106.72,106.88,36278.0
2021-02-22 09:40:00,106.85,106.92,106.29,106.3,32592.0,106.85,106.92,106.29,106.3,32592.0
2021-02-22 09:50:00,106.29,106.48,106.08,106.31,14008.0,106.29,106.48,106.08,106.31,14008.0
2021-02-22 10:00:00,106.26,106.54,106.21,106.33,11852.0,106.26,106.54,106.21,106.33,11852.0
2021-02-22 10:10:00,106.36,106.65,106.21,106.35,58482.0,106.36,106.65,106.21,106.35,58482.0
2021-02-22 10:20:00,106.33,106.83,106.33,106.83,11683.0,106.33,106.83,106.33,106.83,11683.0
2021-02-22 10:30:00,106.79,106.97,106.62,106.94,16048.0,106.79,106.97,106.62,106.94,16048.0
2021-02-22 10:40:00,106.9,107.03,106.59,106.63,125526.0,106.9,107.03,106.59,106.63,125526.0
2021-02-22 10:50:00,106.57,106.61,106.15,106.35,85814.0,106.57,106.61,106.15,106.35,85814.0
2021-02-22 11:00:00,106.35,106.52,106.27,106.48,14944.0,106.35,106.52,106.27,106.48,14944.0
2021-02-22 11:10:00,106.51,106.58,106.44,106.58,7428.0,106.51,106.58,106.44,106.58,7428.0
2021-02-22 11:20:00,106.57,106.77,106.55,106.68,9580.0,106.57,106.77,106.55,106.68,9580.0
2021-02-22 11:30:00,106.67,106.77,106.61,106.72,9203.0,106.67,106.77,106.61,106.72,9203.0
2021-02-22 11:40:00,106.7,106.84,106.69,106.78,19780.0,106.7,106.84,106.69,106.78,19780.0
2021-02-22 11:50:00,106.79,106.81,106.61,106.64,29175.0,106.79,106.81,106.61,106.64,29175.0
2021-02-22 12:00:00,106.61,106.62,106.24,106.27,9385.0,106.61,106.62,106.24,106.27,9385.0
2021-02-22 12:10:00,106.28,106.28,105.88,105.97,19413.0,106.28,106.28,105.88,105.97,19413.0
2021-02-22 12:20:00,105.98,106.01,105.76,105.93,14421.0,105.98,106.01,105.76,105.93,14421.0
2021-02-22 12:30:00,105.97,106.08,105.89,105.97,10142.0,105.97,106.08,105.89,105.97,10142.0
2021-02-22 12:40:00,105.95,105.96,105.67,105.84,39896.0,105.95,105.96,105.67,105.84,39896.0
2021-02-22 12:50:00,105.78,105.89,105.75,105.85,9045.0,105.78,105.89,105.75,105.85,9045.0
2021-02-22 13:00:00,105.85,105.91,105.76,105.78,9642.0,105.85,105.91,105.76,105.78,9642.0
2021-02-22 13:10:00,105.74,105.82,105.27,105.8,72472.0,105.74,105.82,105.27,105.8,72472.0
2021-02-22 13:20:00,105.84,105.98,105.75,105.92,10489.0,105.84,105.98,105.75,105.92,10489.0
2021-02-22 13:30:00,105.94,106.14,105.78,105.79,78969.0,105.94,106.14,105.78,105.79,78969.0
2021-02-22 13:40:00,105.83,105.87,105.65,105.82,14440.0,105.83,105.87,105.65,105.82,14440.0
2021-02-22 13:50:00,105.9,105.96,105.79,105.82,13915.0,105.9,105.96,105.79,105.82,13915.0
2021-02-22 14:00:00,105.82,105.88,105.69,105.69,17972.0,105.82,105.88,105.69,105.69,17972.0
2021-02-22 14:10:00,105.66,106.0,105.65,105.94,29505.0,105.66,106.0,105.65,105.94,29505.0
2021-02-22 14:20:00,105.96,106.03,105.76,105.88,17916.0,105.96,106.03,105.76,105.88,17916.0
2021-02-22 14:30:00,105.85,105.85,105.52,105.64,36863.0,105.85,105.85,105.52,105.64,36863.0
2021-02-22 14:40:00,105.64,105.65,105.43,105.5,29523.0,105.64,105.65,105.43,105.5,29523.0
2021-02-22 14:50:00,105.51,105.59,105.25,105.32,25852.0,105.51,105.59,105.25,105.32,25852.0
2021-02-22 15:00:00,105.32,105.44,105.13,105.23,27641.0,105.32,105.44,105.13,105.23,27641.0
2021-02-22 15:10:00,105.24,105.27,105.09,105.2,36136.0,105.24,105.27,105.09,105.2,36136.0
2021-02-22 15:20:00,105.19,105.38,105.14,105.27,62525.0,105.19,105.38,105.14,105.27,62525.0
2021-02-22 15:30:00,105.27,105.34,105.01,105.07,205227.0,105.27,105.34,105.01,105.07,205227.0
2021-02-22 15:40:00,105.07,105.15,104.88,105.14,126422.0,105.07,105.15,104.88,105.14,126422.0
2021-02-22 15:50:00,105.09,105.09,104.87,104.88,193384.0,105.09,105.09,104.87,104.88,193384.0
2021-02-23 09:30:00,104.64,105.05,104.1,104.1,45847.0,104.64,105.05,104.1,104.1,45847.0
2021-02-23 09:40:00,104.13,104.17,103.4,103.57,22212.0,104.13,104.17,103.4,103.57,22212.0
2021-02-23 09:50:00,103.49,104.02,103.36,103.81,44073.0,103.49,104.02,103.36,103.81,44073.0
2021-02-23 10:00:00,103.89,104.01,103.4,103.42,47958.0,103.89,104.01,103.4,103.42,47958.0
2021-02-23 10:10:00,103.45,103.54,102.39,102.58,150294.0,103.45,103.54,102.39,102.58,150294.0
2021-02-23 10:20:00,102.57,102.85,102.33,102.59,31230.0,102.57,102.85,102.33,102.59,31230.0
2021-02-23 10:30:00,102.62,103.32,102.61,103.01,29721.0,102.62,103.32,102.61,103.01,29721.0
2021-02-23 10:40:00,103.05,103.61,102.86,103.3,30528.0,103.05,103.61,102.86,103.3,30528.0
2021-02-23 10:50:00,103.27,103.42,102.9,103.17,46387.0,103.27,103.42,102.9,103.17,46387.0
2021-02-23 11:00:00,103.17,103.68,103.15,103.48,91344.0,103.17,103.68,103.15,103.48,91344.0
2021-02-23 11:10:00,103.51,103.69,103.16,103.25,52657.0,103.51,103.69,103.16,103.25,52657.0
2021-02-23 11:20:00,103.22,103.22,102.64,102.74,45019.0,103.22,103.22,102.64,102.74,45019.0
2021-02-23 11:30:00,102.75,103.07,102.7,102.89,60138.0,102.75,103.07,102.7,102.89,60138.0
2021-02-23 11:40:00,102.87,102.87,102.63,102.72,18172.0,102.87,102.87,102.63,102.72,18172.0
2021-02-23 11:50:00,102.75,102.98,102.61,102.61,12612.0,102.75,102.98,102.61,102.61,12612.0
2021-02-23 12:00:00,102.55,102.63,102.09,102.23,26629.0,102.55,102.63,102.09,102.23,26629.0
2021-02-23 12:10:00,102.21,102.44,102.12,102.34,17717.0,102.21,102.44,102.12,102.34,17717.0
2021-02-23 12:20:00,102.32,102.47,102.17,102.36,19213.0,102.32,102.47,102.17,102.36,19213.0
2021-02-23 12:30:00,102.43,102.53,102.26,102.34,27618.0,102.43,102.53,102.26,102.34,27618.0
2021-02-23 12:40:00,102.35,102.61,102.16,102.45,37261.0,102.35,102.61,102.16,102.45,37261.0
2021-02-23 12:50:00,102.43,102.51,102.17,102.24,28471.0,102.43,102.51,102.17,102.24,28471.0
2021-02-23 13:00:00,102.21,102.85,102.19,102.85,22903.0,102.21,102.85,102.19,102.85,22903.0
2021-02-23 13:10:00,102.91,102.97,102.63,102.68,25081.0,102.91,102.97,102.63,102.68,25081.0
2021-02-23 13:20:00,102.61,103.04,102.61,102.98,17039.0,102.61,103.04,102.61,102.98,17039.0
2021-02-23 13:30:00,102.94,102.94,102.68,102.78,13303.0,102.94,102.94,102.68,102.78,13303.0
2021-02-23 13:40:00,102.8,103.15,102.66,103.05,36468.0,102.8,103.15,102.66,103.05,36468.0
2021-02-23 13:50:00,103.07,103.15,102.88,102.88,20079.0,103.07,103.15,102.88,102.88,20079.0
2021-02-23 14:00:00,102.91,103.28,102.68,103.24,44698.0,102.91,103.28,102.68,103.24,44698.0
2021-02-23 14:10:00,103.22,103.25,103.02,103.15,23638.0,103.22,103.25,103.02,103.15,23638.0
2021-02-23 14:20:00,103.14,103.22,102.98,103.16,44662.0,103.14,103.22,102.98,103.16,44662.0
2021-02-23 14:30:00,103.17,103.26,103.11,103.15,39317.0,103.17,103.26,103.11,103.15,39317.0
2021-02-23 14:40:00,103.16,103.4,103.13,103.32,25662.0,103.16,103.4,103.13,103.32,25662.0
2021-02-23 14:50:00,103.3,103.7,103.3,103.57,24800.0,103.3,103.7,103.3,103.57,24800.0
2021-02-23 15:00:00,103.56,103.6,103.38,103.47,32196.0,103.56,103.6,103.38,103.47,32196.0
2021-02-23 15:10:00,103.44,103.53,103.33,103.43,37187.0,103.44,103.53,103.33,103.43,37187.0
2021-02-23 15:20:00,103.42,103.81,103.41,103.77,59675.0,103.42,103.81,103.41,103.77,59675.0
2021-02-23 15:30:00,103.75,103.94,103.67,103.77,41622.0,103.75,103.94,103.67,103.77,41622.0
2021-02-23 15:40:00,103.75,103.83,103.33,103.34,50429.0,103.75,103.83,103.33,103.34,50429.0
2021-02-23 15:50:00,103.29,103.32,102.93,103.01,139747.0,103.29,103.32,102.93,103.01,139747.0
2021-02-24 09:30:00,102.09,102.5,100.58,101.45,113545.0,102.09,102.5,100.58,101.45,113545.0
2021-02-24 09:40:00,101.38,101.38,100.65,101.0,103494.0,101.38,101.38,100.65,101.0,103494.0
2021-02-24 09:50:00,100.92,101.06,100.64,100.73,27953.0,100.92,101.06,100.64,100.73,27953.0
2021-02-24 10:00:00,100.78,101.11,100.29,100.29,37618.0,100.78,101.11,100.29,100.29,37618.0
2021-02-24 10:10:00,100.27,100.37,100.17,100.19,83556.0,100.27,100.37,100.17,100.19,83556.0
2021-02-24 10:20:00,100.19,100.41,100.01,100.08,123691.0,100.19,100.41,100.01,100.08,123691.0
2021-02-24 10:30:00,100.07,100.13,99.88,99.95,107671.0,100.07,100.13,99.88,99.95,107671.0
2021-02-24 10:40:00,99.95,100.04,99.84,99.97,49832.0,99.95,100.04,99.84,99.97,49832.0
2021-02-24 10:50:00,99.96,100.06,99.73,99.97,47901.0,99.96,100.06,99.73,99.97,47901.0
2021-02-24 11:00:00,99.98,100.1,99.73,100.1,49482.0,99.98,100.1,99.73,100.1,49482.0
2021-02-24 11:10:00,100.08,100.4,99.99,100.4,68624.0,100.08,100.4,99.99,100.4,68624.0
2021-02-24 11:20:00,100.38,100.48,100.1,100.31,66708.0,100.38,100.48,100.1,100.31,66708.0
2021-02-24 11:30:00,100.31,100.83,100.23,100.79,66483.0,100.31,100.83,100.23,100.79,66483.0
2021-02-24 11:40:00,100.78,100.97,100.72,100.77,13994.0,100.78,100.97,100.72,100.77,13994.0
2021-02-24 11:50:00,100.75,101.29,100.74,101.29,15682.0,100.75,101.29,100.74,101.29,15682.0
2021-02-24 12:00:00,101.27,101.75,101.22,101.69,20249.0,101.27,101.75,101.22,101.69,20249.0
2021-02-24 12:10:00,101.71,101.74,101.47,101.52,18836.0,101.71,101.74,101.47,101.52,18836.0
2021-02-24 12:20:00,101.51,101.79,101.35,101.77,31072.0,101.51,101.79,101.35,101.77,31072.0
2021-02-24 12:30:00,101.79,102.22,101.79,102.15,65727.0,101.79,102.22,101.79,102.15,65727.0
2021-02-24 12:40:00,102.15,102.16,101.9,102.13,37617.0,102.15,102.16,101.9,102.13,37617.0
2021-02-24 12:50:00,102.13,102.13,101.45,101.58,15808.0,102.13,102.13,101.45,101.58,15808.0
2021-02-24 13:00:00,101.57,101.86,101.51,101.64,23311.0,101.57,101.86,101.51,101.64,23311.0
2021-02-24 13:10:00,101.61,101.61,101.36,101.38,15844.0,101.61,101.61,101.36,101.38,15844.0
2021-02-24 13:20:00,101.4,101.67,101.36,101.55,13177.0,101.4,101.67,101.36,101.55,13177.0
2021-02-24 13:30:00,101.55,101.77,101.51,101.64,16079.0,101.55,101.77,101.51,101.64,16079.0
2021-02-24 13:40:00,101.64,101.68,101.44,101.52,14902.0,101.64,101.68,101.44,101.52,14902.0
2021-02-24 13:50:00,101.5,101.68,101.43,101.66,18640.0,101.5,101.68,101.43,101.66,18640.0
2021-02-24 14:00:00,101.65,101.68,101.46,101.6,11211.0,101.65,101.68,101.46,101.6,11211.0
2021-02-24 14:10:00,101.62,101.66,101.45,101.5,10527.0,101.62,101.66,101.45,101.5,10527.0
2021-02-24 14:20:00,101.51,101.51,101.33,101.4,13203.0,101.51,101.51,101.33,101.4,13203.0
2021-02-24 14:30:00,101.4,101.51,101.3,101.43,14910.0,101.4,101.51,101.3,101.43,14910.0
2021-02-24 14:40:00,101.43,101.52,101.23,101.38,16293.0,101.43,101.52,101.23,101.38,16293.0
2021-02-24 14:50:00,101.35,101.37,101.14,101.15,27110.0,101.35,101.37,101.14,101.15,27110.0
2021-02-24 15:00:00,101.15,101.17,100.82,101.0,65247.0,101.15,101.17,100.82,101.0,65247.0
2021-02-24 15:10:00,100.96,101.12,100.95,101.05,29259.0,100.96,101.12,100.95,101.05,29259.0
2021-02-24 15:20:00,101.05,101.25,100.94,101.22,38096.0,101.05,101.25,100.94,101.22,38096.0
2021-02-24 15:30:00,101.22,101.41,101.07,101.31,50712.0,101.22,101.41,101.07,101.31,50712.0
2021-02-24 15:40:00,101.3,101.37,101.12,101.36,64334.0,101.3,101.37,101.12,101.36,64334.0
2021-02-24 15:50:00,101.37,101.41,100.97,101.13,173949.0,101.37,101.41,100.97,101.13,173949.0
2021-02-25 09:30:00,98.75,99.45,97.9,99.44,179880.0,98.75,99.45,97.9,99.44,179880.0
2021-02-25 09:40:00,99.4,99.55,98.83,99.4,79197.0,99.4,99.55,98.83,99.4,79197.0
2021-02-25 09:50:00,99.34,99.7,98.75,98.92,52683.0,99.34,99.7,98.75,98.92,52683.0
2021-02-25 10:00:00,98.92,98.98,98.17,98.38,62814.0,98.92,98.98,98.17,98.38,62814.0
2021-02-25 10:10:00,98.35,99.1,98.22,99.1,94035.0,98.35,99.1,98.22,99.1,94035.0
2021-02-25 10:20:00,99.11,99.86,99.09,99.81,53866.0,99.11,99.86,99.09,99.81,53866.0
2021-02-25 10:30:00,99.79,99.82,98.72,98.84,46647.0,99.79,99.82,98.72,98.84,46647.0
2021-02-25 10:40:00,98.82,99.15,98.73,99.15,39023.0,98.82,99.15,98.73,99.15,39023.0
2021-02-25 10:50:00,99.13,99.5,98.97,99.46,69666.0,99.13,99.5,98.97,99.46,69666.0
2021-02-25 11:00:00,99.49,99.57,98.83,98.91,37660.0,99.49,99.57,98.83,98.91,37660.0
2021-02-25 11:10:00,98.89,98.98,98.68,98.69,46669.0,98.89,98.98,98.68,98.69,46669.0
2021-02-25 11:20:00,98.73,99.15,98.35,98.56,53379.0,98.73,99.15,98.35,98.56,53379.0
2021-02-25 11:30:00,98.56,99.08,98.45,98.46,89327.0,98.56,99.08,98.45,98.46,89327.0
2021-02-25 11:40:00,98.49,98.51,98.08,98.1,24337.0,98.49,98.51,98.08,98.1,24337.0
2021-02-25 11:50:00,98.08,98.14,97.82,97.89,54560.0,98.08,98.14,97.82,97.89,54560.0
2021-02-25 12:00:00,97.87,98.23,97.72,98.04,61823.0,97.87,98.23,97.72,98.04,61823.0
2021-02-25 12:10:00,98.03,98.31,97.73,98.03,23699.0,98.03,98.31,97.73,98.03,23699.0
2021-02-25 12:20:00,98.06,98.06,97.69,97.87,39830.0,98.06,98.06,97.69,97.87,39830.0
2021-02-25 12:30:00,97.86,98.14,97.7,97.99,148001.0,97.86,98.14,97.7,97.99,148001.0
2021-02-25 12:40:00,98.05,98.99,98.04,98.76,45145.0,98.05,98.99,98.04,98.76,45145.0
2021-02-25 12:50:00,98.68,98.82,98.07,98.09,397016.0,98.68,98.82,98.07,98.09,397016.0
2021-02-25 13:00:00,98.04,98.3,97.71,98.26,36528.0,98.04,98.3,97.71,98.26,36528.0
2021-02-25 13:10:00,98.33,98.35,97.94,98.08,20892.0,98.33,98.35,97.94,98.08,20892.0
2021-02-25 13:20:00,98.12,98.28,97.97,98.24,36882.0,98.12,98.28,97.97,98.24,36882.0
2021-02-25 13:30:00,98.22,98.73,98.08,98.63,32716.0,98.22,98.73,98.08,98.63,32716.0
2021-02-25 13:40:00,98.66,98.77,98.57,98.64,30052.0,98.66,98.77,98.57,98.64,30052.0
2021-02-25 13:50:00,98.63,98.66,98.41,98.62,25866.0,98.63,98.66,98.41,98.62,25866.0
2021-02-25 14:00:00,98.61,98.73,98.52,98.66,23123.0,98.61,98.73,98.52,98.66,23123.0
2021-02-25 14:10:00,98.66,98.79,98.49,98.73,27228.0,98.66,98.79,98.49,98.73,27228.0
2021-02-25 14:20:00,98.78,99.14,98.76,99.04,33025.0,98.78,99.14,98.76,99.04,33025.0
2021-02-25 14:30:00,98.99,99.15,98.94,99.01,30248.0,98.99,99.15,98.94,99.01,30248.0
2021-02-25 14:40:00,99.02,99.09,98.77,98.81,38228.0,99.02,99.09,98.77,98.81,38228.0
2021-02-25 14:50:00,98.84,98.97,98.68,98.75,28254.0,98.84,98.97,98.68,98.75,28254.0
2021-02-25 15:00:00,98.76,99.0,98.54,98.58,27911.0,98.76,99.0,98.54,98.58,27911.0
2021-02-25 15:10:00,98.6,98.8,98.47,98.5,88653.0,98.6,98.8,98.47,98.5,88653.0
2021-02-25 15:20:00,98.48,98.8,98.48,98.78,52875.0,98.48,98.8,98.48,98.78,52875.0
2021-02-25 15:30:00,98.77,98.88,98.3,98.48,73813.0,98.77,98.88,98.3,98.48,73813.0
2021-02-25 15:40:00,98.49,98.79,98.3,98.65,73550.0,98.49,98.79,98.3,98.65,73550.0
2021-02-25 15:50:00,98.66,98.92,98.49,98.88,246554.0,98.66,98.92,98.49,98.88,246554.0
2021-02-26 09:30:00,99.53,99.95,99.44,99.44,64648.0,99.53,99.95,99.44,99.44,64648.0
2021-02-26 09:40:00,99.48,100.03,99.32,100.0,22186.0,99.48,100.03,99.32,100.0,22186.0
2021-02-26 09:50:00,99.96,100.49,99.91,100.45,88701.0,99.96,100.49,99.91,100.45,88701.0
2021-02-26 10:00:00,100.45,100.72,99.8,100.0,56330.0,100.45,100.72,99.8,100.0,56330.0
2021-02-26 10:10:00,100.03,100.03,99.63,99.77,36919.0,100.03,100.03,99.63,99.77,36919.0
2021-02-26 10:20:00,99.72,99.74,98.59,98.74,49685.0,99.72,99.74,98.59,98.74,49685.0
2021-02-26 10:30:00,98.75,99.51,98.75,99.51,40079.0,98.75,99.51,98.75,99.51,40079.0
2021-02-26 10:40:00,99.47,100.0,99.37,99.81,21818.0,99.47,100.0,99.37,99.81,21818.0
2021-02-26 10:50:00,99.81,99.89,99.53,99.65,19174.0,99.81,99.89,99.53,99.65,19174.0
2021-02-26 11:00:00,99.7,99.7,99.34,99.34,19546.0,99.7,99.7,99.34,99.34,19546.0
2021-02-26 11:10:00,99.36,99.36,98.98,99.03,18507.0,99.36,99.36,98.98,99.03,18507.0
2021-02-26 11:20:00,99.11,99.21,98.8,99.06,18752.0,99.11,99.21,98.8,99.06,18752.0
2021-02-26 11:30:00,99.08,99.55,99.07,99.55,37519.0,99.08,99.55,99.07,99.55,37519.0
2021-02-26 11:40:00,99.58,99.83,99.57,99.74,24831.0,99.58,99.83,99.57,99.74,24831.0
2021-02-26 11:50:00,99.69,99.89,99.59,99.89,16808.0,99.69,99.89,99.59,99.89,16808.0
2021-02-26 12:00:00,99.88,99.88,99.42,99.75,19269.0,99.88,99.88,99.42,99.75,19269.0
2021-02-26 12:10:00,99.86,100.15,99.78,99.95,12972.0,99.86,100.15,99.78,99.95,12972.0
2021-02-26 12:20:00,99.99,100.02,99.69,99.69,12925.0,99.99,100.02,99.69,99.69,12925.0
2021-02-26 12:30:00,99.72,99.79,99.59,99.59,35334.0,99.72,99.79,99.59,99.59,35334.0
2021-02-26 12:40:00,99.61,99.61,99.32,99.5,38010.0,99.61,99.61,99.32,99.5,38010.0
2021-02-26 12:50:00,99.5,99.5,99.31,99.34,30446.0,99.5,99.5,99.31,99.34,30446.0
2021-02-26 13:00:00,99.34,99.34,98.72,99.1,62687.0,99.34,99.34,98.72,99.1,62687.0
2021-02-26 13:10:00,99.09,99.15,98.86,98.86,37558.0,99.09,99.15,98.86,98.86,37558.0
2021-02-26 13:20:00,98.84,99.28,98.84,99.15,41721.0,98.84,99.28,98.84,99.15,41721.0
2021-02-26 13:30:00,99.15,99.22,98.42,98.63,48112.0,99.15,99.22,98.42,98.63,48112.0
2021-02-26 13:40:00,98.62,98.72,98.33,98.37,35013.0,98.62,98.72,98.33,98.37,35013.0
2021-02-26 13:50:00,98.4,98.55,98.37,98.51,31275.0,98.4,98.55,98.37,98.51,31275.0
2021-02-26 14:00:00,98.5,98.65,98.24,98.36,52194.0,98.5,98.65,98.24,98.36,52194.0
2021-02-26 14:10:00,98.36,98.52,98.29,98.3,36185.0,98.36,98.52,98.29,98.3,36185.0
2021-02-26 14:20:00,98.3,98.64,98.24,98.55,32367.0,98.3,98.64,98.24,98.55,32367.0
2021-02-26 14:30:00,98.51,98.75,98.45,98.56,35010.0,98.51,98.75,98.45,98.56,35010.0
2021-02-26 14:40:00,98.55,98.56,98.25,98.38,28035.0,98.55,98.56,98.25,98.38,28035.0
2021-02-26 14:50:00,98.36,98.38,98.07,98.13,96110.0,98.36,98.38,98.07,98.13,96110.0
2021-02-26 15:00:00,98.14,98.5,98.14,98.45,49633.0,98.14,98.5,98.14,98.45,49633.0
2021-02-26 15:10:00,98.45,98.49,98.22,98.24,35091.0,98.45,98.49,98.22,98.24,35091.0
2021-02-26 15:20:00,98.22,98.41,98.07,98.38,103202.0,98.22,98.41,98.07,98.38,103202.0
2021-02-26 15:30:00,98.39,98.47,98.24,98.45,79915.0,98.39,98.47,98.24,98.45,79915.0
2021-02-26 15:40:00,98.42,99.24,98.39,99.11,137623.0,98.42,99.24,98.39,99.11,137623.0
2021-02-26 15:50:00,99.07,99.09,98.16,98.16,250859.0,99.07,99.09,98.16,98.16,250859.0
2021-03-01 09:30:00,98.8,99.64,98.5,99.46,66993.0,98.8,99.64,98.5,99.46,66993.0
2021-03-01 09:40:00,99.4,100.38,99.4,99.97,43513.0,99.4,100.38,99.4,99.97,43513.0
2021-03-01 09:50:00,99.98,100.06,99.63,99.7,31065.0,99.98,100.06,99.63,99.7,31065.0
2021-03-01 10:00:00,99.71,99.86,99.02,99.11,55653.0,99.71,99.86,99.02,99.11,55653.0
2021-03-01 10:10:00,99.08,99.68,98.96,99.65,46060.0,99.08,99.68,98.96,99.65,46060.0
2021-03-01 10:20:00,99.61,99.67,99.36,99.63,22041.0,99.61,99.67,99.36,99.63,22041.0
2021-03-01 10:30:00,99.64,99.78,99.42,99.76,30950.0,99.64,99.78,99.42,99.76,30950.0
2021-03-01 10:40:00,99.8,99.88,99.56,99.71,25643.0,99.8,99.88,99.56,99.71,25643.0
2021-03-01 10:50:00,99.69,100.05,99.68,99.95,34518.0,99.69,100.05,99.68,99.95,34518.0
2021-03-01 11:00:00,99.94,99.95,99.62,99.79,25675.0,99.94,99.95,99.62,99.79,25675.0
2021-03-01 11:10:00,99.81,100.25,99.78,100.25,39356.0,99.81,100.25,99.78,100.25,39356.0
2021-03-01 11:20:00,100.25,100.36,100.03,100.13,27155.0,100.25,100.36,100.03,100.13,27155.0
2021-03-01 11:30:00,100.12,100.31,100.03,100.14,33990.0,100.12,100.31,100.03,100.14,33990.0
2021-03-01 11:40:00,100.17,100.23,99.55,99.71,38279.0,100.17,100.23,99.55,99.71,38279.0
2021-03-01 11:50:00,99.73,99.83,99.67,99.79,22914.0,99.73,99.83,99.67,99.79,22914.0
2021-03-01 12:00:00,99.79,99.81,99.6,99.62,20017.0,99.79,99.81,99.6,99.62,20017.0
2021-03-01 12:10:00,99.64,99.67,99.46,99.48,19837.0,99.64,99.67,99.46,99.48,19837.0
2021-03-01 12:20:00,99.48,99.55,99.38,99.44,17220.0,99.48,99.55,99.38,99.44,17220.0
2021-03-01 12:30:00,99.43,99.76,99.41,99.72,16965.0,99.43,99.76,99.41,99.72,16965.0
2021-03-01 12:40:00,99.73,99.73,99.46,99.56,18588.0,99.73,99.73,99.46,99.56,18588.0
2021-03-01 12:50:00,99.57,99.64,99.26,99.29,22057.0,99.57,99.64,99.26,99.29,22057.0
2021-03-01 13:00:00,99.28,99.48,99.21,99.3,16351.0,99.28,99.48,99.21,99.3,16351.0
2021-03-01 13:10:00,99.3,99.37,99.0,99.04,14686.0,99.3,99.37,99.0,99.04,14686.0
2021-03-01 13:20:00,99.0,99.12,98.96,99.08,23482.0,99.0,99.12,98.96,99.08,23482.0
2021-03-01 13:30:00,99.08,99.52,99.05,99.45,17843.0,99.08,99.52,99.05,99.45,17843.0
2021-03-01 13:40:00,99.47,99.51,99.34,99.43,12735.0,99.47,99.51,99.34,99.43,12735.0
2021-03-01 13:50:00,99.44,99.5,99.29,99.29,10706.0,99.44,99.5,99.29,99.29,10706.0
2021-03-01 14:00:00,99.31,99.6,99.31,99.54,18728.0,99.31,99.6,99.31,99.54,18728.0
2021-03-01 14:10:00,99.57,99.58,99.37,99.44,14771.0,99.57,99.58,99.37,99.44,14771.0
2021-03-01 14:20:00,99.44,99.44,99.06,99.16,17698.0,99.44,99.44,99.06,99.16,17698.0
2021-03-01 14:30:00,99.19,99.22,99.02,99.04,24452.0,99.19,99.22,99.02,99.04,24452.0
2021-03-01 14:40:00,99.06,99.29,98.96,98.99,38449.0,99.06,99.29,98.96,98.99,38449.0
2021-03-01 14:50:00,98.99,99.41,98.98,99.34,32195.0,98.99,99.41,98.98,99.34,32195.0
2021-03-01 15:00:00,99.35,99.41,99.21,99.34,18123.0,99.35,99.41,99.21,99.34,18123.0
2021-03-01 15:10:00,99.37,99.38,99.06,99.15,15830.0,99.37,99.38,99.06,99.15,15830.0
2021-03-01 15:20:00,99.12,99.28,99.1,99.19,25386.0,99.12,99.28,99.1,99.19,25386.0
2021-03-01 15:30:00,99.25,99.34,99.08,99.08,37545.0,99.25,99.34,99.08,99.08,37545.0
2021-03-01 15:40:00,99.09,99.14,99.01,99.04,43006.0,99.09,99.14,99.01,99.04,43006.0
2021-03-01 15:50:00,99.05,99.26,98.94,99.23,161677.0,99.05,99.26,98.94,99.23,161677.0
2021-03-02 09:30:00,99.02,99.96,97.9,98.02,117532.0,99.02,99.96,97.9,98.02,117532.0
2021-03-02 09:40:00,97.98,99.01,97.89,98.85,79677.0,97.98,99.01,97.89,98.85,79677.0
2021-03-02 09:50:00,98.75,99.06,98.69,99.06,45597.0,98.75,99.06,98.69,99.06,45597.0
2021-03-02 10:00:00,98.97,99.04,98.55,98.65,39044.0,98.97,99.04,98.55,98.65,39044.0
2021-03-02 10:10:00,98.63,98.99,98.47,98.71,47309.0,98.63,98.99,98.47,98.71,47309.0
2021-03-02 10:20:00,98.68,98.76,97.95,97.95,39097.0,98.68,98.76,97.95,97.95,39097.0
2021-03-02 10:30:00,97.98,98.25,97.09,97.09,69311.0,97.98,98.25,97.09,97.09,69311.0
2021-03-02 10:40:00,97.08,97.47,97.04,97.23,44801.0,97.08,97.47,97.04,97.23,44801.0
2021-03-02 10:50:00,97.24,97.56,97.17,97.56,38268.0,97.24,97.56,97.17,97.56,38268.0
2021-03-02 11:00:00,97.58,97.64,97.13,97.21,43721.0,97.58,97.64,97.13,97.21,43721.0
2021-03-02 11:10:00,97.21,97.28,97.07,97.14,39669.0,97.21,97.28,97.07,97.14,39669.0
2021-03-02 11:20:00,97.14,97.19,96.92,97.04,44527.0,97.14,97.19,96.92,97.04,44527.0
2021-03-02 11:30:00,97.05,97.05,96.83,96.84,39460.0,97.05,97.05,96.83,96.84,39460.0
2021-03-02 11:40:00,96.85,96.87,96.54,96.81,66079.0,96.85,96.87,96.54,96.81,66079.0
2021-03-02 11:50:00,96.76,97.28,96.76,97.22,82702.0,96.76,97.28,96.76,97.22,82702.0
2021-03-02 12:00:00,97.22,97.39,96.95,97.28,85137.0,97.22,97.39,96.95,97.28,85137.0
2021-03-02 12:10:00,97.26,97.86,97.2,97.86,25755.0,97.26,97.86,97.2,97.86,25755.0
2021-03-02 12:20:00,97.82,97.93,97.75,97.8,64418.0,97.82,97.93,97.75,97.8,64418.0
2021-03-02 12:30:00,97.8,97.81,97.71,97.74,56366.0,97.8,97.81,97.71,97.74,56366.0
2021-03-02 12:40:00,97.74,97.91,97.65,97.79,24632.0,97.74,97.91,97.65,97.79,24632.0
2021-03-02 12:50:00,97.74,97.96,97.72,97.88,23420.0,97.74,97.96,97.72,97.88,23420.0
2021-03-02 13:00:00,97.87,98.23,97.78,98.23,20599.0,97.87,98.23,97.78,98.23,20599.0
2021-03-02 13:10:00,98.25,98.49,98.16,98.16,26349.0,98.25,98.49,98.16,98.16,26349.0
2021-03-02 13:20:00,98.12,98.4,98.12,98.37,24479.0,98.12,98.4,98.12,98.37,24479.0
2021-03-02 13:30:00,98.4,98.58,98.35,98.46,30616.0,98.4,98.58,98.35,98.46,30616.0
2021-03-02 13:40:00,98.45,98.72,98.4,98.72,23815.0,98.45,98.72,98.4,98.72,23815.0
2021-03-02 13:50:00,98.75,98.88,98.51,98.61,30916.0,98.75,98.88,98.51,98.61,30916.0
2021-03-02 14:00:00,98.62,98.71,98.58,98.63,33235.0,98.62,98.71,98.58,98.63,33235.0
2021-03-02 14:10:00,98.64,98.66,98.44,98.51,50911.0,98.64,98.66,98.44,98.51,50911.0
2021-03-02 14:20:00,98.49,98.8,98.49,98.7,36098.0,98.49,98.8,98.49,98.7,36098.0
2021-03-02 14:30:00,98.69,98.77,98.56,98.74,46312.0,98.69,98.77,98.56,98.74,46312.0
2021-03-02 14:40:00,98.77,98.81,98.52,98.7,37241.0,98.77,98.81,98.52,98.7,37241.0
2021-03-02 14:50:00,98.7,98.85,98.61,98.77,40392.0,98.7,98.85,98.61,98.77,40392.0
2021-03-02 15:00:00,98.77,98.9,98.72,98.87,51012.0,98.77,98.9,98.72,98.87,51012.0
2021-03-02 15:10:00,98.85,98.96,98.65,98.74,85870.0,98.85,98.96,98.65,98.74,85870.0
2021-03-02 15:20:00,98.71,98.81,98.67,98.78,103027.0,98.71,98.81,98.67,98.78,103027.0
2021-03-02 15:30:00,98.79,99.0,98.71,98.74,117361.0,98.79,99.0,98.71,98.74,117361.0
2021-03-02 15:40:00,98.74,98.98,98.7,98.86,135767.0,98.74,98.98,98.7,98.86,135767.0
2021-03-02 15:50:00,98.89,99.11,98.71,99.07,345115.0,98.89,99.11,98.71,99.07,345115.0
2021-03-03 09:30:00,96.18,98.79,95.86,98.33,373830.0,96.18,98.79,95.86,98.33,373830.0
2021-03-03 09:40:00,98.29,102.08,98.22,101.58,407131.0,98.29,102.08,98.22,101.58,407131.0
2021-03-03 09:50:00,101.57,102.15,100.84,100.96,244874.0,101.57,102.15,100.84,100.96,244874.0
2021-03-03 10:00:00,100.97,102.87,100.53,102.75,228145.0,100.97,102.87,100.53,102.75,228145.0
2021-03-03 10:10:00,102.73,104.45,102.04,102.32,322977.0,102.73,104.45,102.04,102.32,322977.0
2021-03-03 10:20:00,102.3,103.22,101.7,101.95,154217.0,102.3,103.22,101.7,101.95,154217.0
2021-03-03 10:30:00,101.95,102.54,101.37,102.46,107358.0,101.95,102.54,101.37,102.46,107358.0
2021-03-03 10:40:00,102.44,103.15,102.23,102.57,108418.0,102.44,103.15,102.23,102.57,108418.0
2021-03-03 10:50:00,102.58,102.97,102.13,102.15,99451.0,102.58,102.97,102.13,102.15,99451.0
2021-03-03 11:00:00,102.11,102.51,101.86,102.22,78418.0,102.11,102.51,101.86,102.22,78418.0
2021-03-03 11:10:00,102.24,103.37,102.16,103.34,74532.0,102.24,103.37,102.16,103.34,74532.0
2021-03-03 11:20:00,103.3,103.3,102.75,103.13,38730.0,103.3,103.3,102.75,103.13,38730.0
2021-03-03 11:30:00,103.06,103.75,102.98,103.75,97587.0,103.06,103.75,102.98,103.75,97587.0
2021-03-03 11:40:00,103.64,103.84,103.32,103.47,57585.0,103.64,103.84,103.32,103.47,57585.0
2021-03-03 11:50:00,103.49,103.86,103.43,103.64,51888.0,103.49,103.86,103.43,103.64,51888.0
2021-03-03 12:00:00,103.64,104.2,103.54,103.86,71031.0,103.64,104.2,103.54,103.86,71031.0
2021-03-03 12:10:00,103.86,103.95,103.51,103.52,44163.0,103.86,103.95,103.51,103.52,44163.0
2021-03-03 12:20:00,103.51,103.99,103.44,103.97,38576.0,103.51,103.99,103.44,103.97,38576.0
2021-03-03 12:30:00,103.94,103.99,103.67,103.76,35693.0,103.94,103.99,103.67,103.76,35693.0
2021-03-03 12:40:00,103.77,104.01,103.38,104.01,32476.0,103.77,104.01,103.38,104.01,32476.0
2021-03-03 12:50:00,103.97,104.17,103.68,103.68,27878.0,103.97,104.17,103.68,103.68,27878.0
2021-03-03 13:00:00,103.67,104.35,103.67,104.12,33525.0,103.67,104.35,103.67,104.12,33525.0
2021-03-03 13:10:00,104.13,104.41,104.02,104.39,42101.0,104.13,104.41,104.02,104.39,42101.0
2021-03-03 13:20:00,104.39,104.69,104.3,104.53,53294.0,104.39,104.69,104.3,104.53,53294.0
2021-03-03 13:30:00,104.5,104.5,104.09,104.37,36987.0,104.5,104.5,104.09,104.37,36987.0
2021-03-03 13:40:00,104.37,104.49,104.2,104.25,31003.0,104.37,104.49,104.2,104.25,31003.0
2021-03-03 13:50:00,104.21,104.32,104.11,104.24,33298.0,104.21,104.32,104.11,104.24,33298.0
2021-03-03 14:00:00,104.19,104.35,103.58,103.64,48583.0,104.19,104.35,103.58,103.64,48583.0
2021-03-03 14:10:00,103.59,103.97,103.56,103.65,39692.0,103.59,103.97,103.56,103.65,39692.0
2021-03-03 14:20:00,103.66,103.68,103.24,103.34,32533.0,103.66,103.68,103.24,103.34,32533.0
2021-03-03 14:30:00,103.32,103.37,102.85,103.33,35551.0,103.32,103.37,102.85,103.33,35551.0
2021-03-03 14:40:00,103.36,103.6,103.2,103.33,43519.0,103.36,103.6,103.2,103.33,43519.0
2021-03-03 14:50:00,103.3,103.73,103.21,103.62,40887.0,103.3,103.73,103.21,103.62,40887.0
2021-03-03 15:00:00,103.62,103.73,103.38,103.52,61899.0,103.62,103.73,103.38,103.52,61899.0
2021-03-03 15:10:00,103.52,103.54,102.61,102.63,65995.0,103.52,103.54,102.61,102.63,65995.0
2021-03-03 15:20:00,102.65,102.92,102.64,102.8,46106.0,102.65,102.92,102.64,102.8,46106.0
2021-03-03 15:30:00,102.8,102.85,102.39,102.51,70935.0,102.8,102.85,102.39,102.51,70935.0
2021-03-03 15:40:00,102.48,102.83,102.42,102.52,80377.0,102.48,102.83,102.42,102.52,80377.0
2021-03-03 15:50:00,102.53,102.53,101.78,101.94,272006.0,102.53,102.53,101.78,101.94,272006.0
2021-03-04 09:30:00,101.46,101.91,100.69,100.96,64224.0,101.46,101.91,100.69,100.96,64224.0
2021-03-04 09:40:00,100.8,101.86,100.29,101.4,26560.0,100.8,101.86,100.29,101.4,26560.0
2021-03-04 09:50:00,101.4,103.16,101.39,103.16,51692.0,101.4,103.16,101.39,103.16,51692.0
2021-03-04 10:00:00,103.12,103.52,102.97,103.17,49179.0,103.12,103.52,102.97,103.17,49179.0
2021-03-04 10:10:00,103.12,103.94,102.88,102.9,90489.0,103.12,103.94,102.88,102.9,90489.0
2021-03-04 10:20:00,102.87,103.19,101.93,103.14,93117.0,102.87,103.19,101.93,103.14,93117.0
2021-03-04 10:30:00,103.25,103.63,102.99,103.56,44375.0,103.25,103.63,102.99,103.56,44375.0
2021-03-04 10:40:00,103.57,103.69,103.05,103.05,34990.0,103.57,103.69,103.05,103.05,34990.0
2021-03-04 10:50:00,103.08,103.17,102.55,103.06,29749.0,103.08,103.17,102.55,103.06,29749.0
2021-03-04 11:00:00,103.02,103.04,102.61,102.74,43084.0,103.02,103.04,102.61,102.74,43084.0
2021-03-04 11:10:00,102.73,102.79,102.13,102.2,45976.0,102.73,102.79,102.13,102.2,45976.0
2021-03-04 11:20:00,102.18,102.33,101.44,101.57,47214.0,102.18,102.33,101.44,101.57,47214.0
2021-03-04 11:30:00,101.64,102.23,101.61,102.04,36185.0,101.64,102.23,101.61,102.04,36185.0
2021-03-04 11:40:00,101.98,102.55,101.98,102.55,39793.0,101.98,102.55,101.98,102.55,39793.0
2021-03-04 11:50:00,102.61,102.62,102.14,102.17,12371.0,102.61,102.62,102.14,102.17,12371.0
2021-03-04 12:00:00,102.24,102.93,102.21,102.85,26125.0,102.24,102.93,102.21,102.85,26125.0
2021-03-04 12:10:00,102.85,102.93,102.09,102.36,47841.0,102.85,102.93,102.09,102.36,47841.0
2021-03-04 12:20:00,102.38,102.45,101.43,101.79,56387.0,102.38,102.45,101.43,101.79,56387.0
2021-03-04 12:30:00,101.7,101.78,101.21,101.54,23492.0,101.7,101.78,101.21,101.54,23492.0
2021-03-04 12:40:00,101.53,101.82,101.08,101.2,23088.0,101.53,101.82,101.08,101.2,23088.0
2021-03-04 12:50:00,101.21,101.33,100.68,100.98,39995.0,101.21,101.33,100.68,100.98,39995.0
2021-03-04 13:00:00,100.96,101.23,100.87,101.09,25457.0,100.96,101.23,100.87,101.09,25457.0
2021-03-04 13:10:00,101.11,101.81,100.96,101.81,51145.0,101.11,101.81,100.96,101.81,51145.0
2021-03-04 13:20:00,101.75,102.39,101.47,102.34,54608.0,101.75,102.39,101.47,102.34,54608.0
2021-03-04 13:30:00,102.33,102.66,102.14,102.55,58175.0,102.33,102.66,102.14,102.55,58175.0
2021-03-04 13:40:00,102.56,102.86,101.91,101.98,46917.0,102.56,102.86,101.91,101.98,46917.0
2021-03-04 13:50:00,101.98,102.19,101.25,101.44,85621.0,101.98,102.19,101.25,101.44,85621.0
2021-03-04 14:00:00,101.41,102.21,101.39,102.14,36121.0,101.41,102.21,101.39,102.14,36121.0
2021-03-04 14:10:00,102.2,102.2,101.42,101.49,36436.0,102.2,102.2,101.42,101.49,36436.0
2021-03-04 14:20:00,101.52,101.83,101.48,101.75,43078.0,101.52,101.83,101.48,101.75,43078.0
2021-03-04 14:30:00,101.75,101.76,101.35,101.5,58219.0,101.75,101.76,101.35,101.5,58219.0
2021-03-04 14:40:00,101.52,102.27,101.47,102.19,26350.0,101.52,102.27,101.47,102.19,26350.0
2021-03-04 14:50:00,102.16,102.32,101.96,102.27,34102.0,102.16,102.32,101.96,102.27,34102.0
2021-03-04 15:00:00,102.23,102.37,101.61,101.61,33167.0,102.23,102.37,101.61,101.61,33167.0
2021-03-04 15:10:00,101.59,102.02,101.55,101.77,76347.0,101.59,102.02,101.55,101.77,76347.0
2021-03-04 15:20:00,101.81,101.96,101.46,101.91,58429.0,101.81,101.96,101.46,101.91,58429.0
2021-03-04 15:30:00,101.92,102.23,101.88,102.03,172268.0,101.92,102.23,101.88,102.03,172268.0
2021-03-04 15:40:00,102.03,102.22,101.86,101.96,86596.0,102.03,102.22,101.86,101.96,86596.0
2021-03-04 15:50:00,101.97,102.25,101.54,101.81,259399.0,101.97,102.25,101.54,101.81,259399.0
2021-03-05 09:30:00,102.47,102.81,101.46,101.61,54169.0,102.47,102.81,101.46,101.61,54169.0
2021-03-05 09:40:00,101.7,102.79,101.57,102.54,53071.0,101.7,102.79,101.57,102.54,53071.0
2021-03-05 09:50:00,102.5,103.17,102.44,103.06,36629.0,102.5,103.17,102.44,103.06,36629.0
2021-03-05 10:00:00,103.04,103.24,102.93,103.1,47483.0,103.04,103.24,102.93,103.1,47483.0
2021-03-05 10:10:00,103.1,103.11,102.19,102.66,28670.0,103.1,103.11,102.19,102.66,28670.0
2021-03-05 10:20:00,102.67,102.77,102.24,102.46,31748.0,102.67,102.77,102.24,102.46,31748.0
2021-03-05 10:30:00,102.45,103.19,102.33,102.95,72453.0,102.45,103.19,102.33,102.95,72453.0
2021-03-05 10:40:00,103.03,103.26,102.72,102.95,47700.0,103.03,103.26,102.72,102.95,47700.0
2021-03-05 10:50:00,102.95,103.13,102.2,102.25,37400.0,102.95,103.13,102.2,102.25,37400.0
2021-03-05 11:00:00,102.15,102.25,101.41,101.54,21946.0,102.15,102.25,101.41,101.54,21946.0
2021-03-05 11:10:00,101.55,101.75,101.06,101.38,28682.0,101.55,101.75,101.06,101.38,28682.0
2021-03-05 11:20:00,101.39,101.54,101.07,101.16,30681.0,101.39,101.54,101.07,101.16,30681.0
2021-03-05 11:30:00,101.2,101.58,100.93,100.97,24161.0,101.2,101.58,100.93,100.97,24161.0
2021-03-05 11:40:00,100.87,100.99,100.63,100.73,24386.0,100.87,100.99,100.63,100.73,24386.0
2021-03-05 11:50:00,100.73,100.78,100.33,100.57,32968.0,100.73,100.78,100.33,100.57,32968.0
2021-03-05 12:00:00,100.52,100.98,100.21,100.33,51336.0,100.52,100.98,100.21,100.33,51336.0
2021-03-05 12:10:00,100.3,100.84,100.23,100.63,33064.0,100.3,100.84,100.23,100.63,33064.0
2021-03-05 12:20:00,100.69,101.54,100.61,101.52,30203.0,100.69,101.54,100.61,101.52,30203.0
2021-03-05 12:30:00,101.55,101.73,101.47,101.73,19575.0,101.55,101.73,101.47,101.73,19575.0
2021-03-05 12:40:00,101.75,102.22,101.69,102.14,17886.0,101.75,102.22,101.69,102.14,17886.0
2021-03-05 12:50:00,102.11,102.33,101.73,102.3,30964.0,102.11,102.33,101.73,102.3,30964.0
2021-03-05 13:00:00,102.31,102.57,102.1,102.56,19981.0,102.31,102.57,102.1,102.56,19981.0
2021-03-05 13:10:00,102.56,102.95,102.33,102.85,13797.0,102.56,102.95,102.33,102.85,13797.0
2021-03-05 13:20:00,102.87,103.03,102.62,102.64,23863.0,102.87,103.03,102.62,102.64,23863.0
2021-03-05 13:30:00,102.6,102.93,102.6,102.85,37825.0,102.6,102.93,102.6,102.85,37825.0
2021-03-05 13:40:00,102.84,103.27,102.82,102.95,26929.0,102.84,103.27,102.82,102.95,26929.0
2021-03-05 13:50:00,102.96,103.29,102.92,103.1,20113.0,102.96,103.29,102.92,103.1,20113.0
2021-03-05 14:00:00,103.16,103.25,102.74,102.81,18745.0,103.16,103.25,102.74,102.81,18745.0
2021-03-05 14:10:00,102.75,103.04,102.7,102.9,18987.0,102.75,103.04,102.7,102.9,18987.0
2021-03-05 14:20:00,102.91,103.21,102.86,103.03,18132.0,102.91,103.21,102.86,103.03,18132.0
2021-03-05 14:30:00,103.02,103.2,102.9,103.05,34649.0,103.02,103.2,102.9,103.05,34649.0
2021-03-05 14:40:00,103.1,103.57,103.05,103.57,34745.0,103.1,103.57,103.05,103.57,34745.0
2021-03-05 14:50:00,103.58,103.86,103.44,103.82,27882.0,103.58,103.86,103.44,103.82,27882.0
2021-03-05 15:00:00,103.81,103.94,103.68,103.81,26133.0,103.81,103.94,103.68,103.81,26133.0
2021-03-05 15:10:00,103.8,104.11,103.79,103.95,28342.0,103.8,104.11,103.79,103.95,28342.0
2021-03-05 15:20:00,103.92,104.22,103.92,104.13,38947.0,103.92,104.22,103.92,104.13,38947.0
2021-03-05 15:30:00,104.07,104.33,103.97,104.3,41054.0,104.07,104.33,103.97,104.3,41054.0
2021-03-05 15:40:00,104.31,104.54,104.16,104.37,88883.0,104.31,104.54,104.16,104.37,88883.0
2021-03-05 15:50:00,104.4,104.48,103.89,104.08,271664.0,104.4,104.48,103.89,104.08,271664.0
2021-03-08 09:30:00,104.49,105.33,103.24,105.03,53333.0,104.49,105.33,103.24,105.03,53333.0
2021-03-08 09:40:00,105.16,105.74,105.05,105.21,33116.0,105.16,105.74,105.05,105.21,33116.0
2021-03-08 09:50:00,105.41,105.66,104.84,105.03,24699.0,105.41,105.66,104.84,105.03,24699.0
2021-03-08 10:00:00,105.09,105.9,104.91,105.83,29371.0,105.09,105.9,104.91,105.83,29371.0
2021-03-08 10:10:00,105.84,106.18,105.7,105.87,35208.0,105.84,106.18,105.7,105.87,35208.0
2021-03-08 10:20:00,105.87,106.55,105.78,106.35,42418.0,105.87,106.55,105.78,106.35,42418.0
2021-03-08 10:30:00,106.36,106.61,106.16,106.57,55896.0,106.36,106.61,106.16,106.57,55896.0
2021-03-08 10:40:00,106.54,106.71,106.35,106.48,24017.0,106.54,106.71,106.35,106.48,24017.0
2021-03-08 10:50:00,106.52,106.96,106.52,106.91,29081.0,106.52,106.96,106.52,106.91,29081.0
2021-03-08 11:00:00,106.85,107.16,106.75,106.98,36112.0,106.85,107.16,106.75,106.98,36112.0
2021-03-08 11:10:00,107.0,107.36,106.63,107.36,28104.0,107.0,107.36,106.63,107.36,28104.0
2021-03-08 11:20:00,107.29,107.67,107.27,107.54,30932.0,107.29,107.67,107.27,107.54,30932.0
2021-03-08 11:30:00,107.57,107.69,107.4,107.54,37025.0,107.57,107.69,107.4,107.54,37025.0
2021-03-08 11:40:00,107.54,107.78,107.47,107.62,29085.0,107.54,107.78,107.47,107.62,29085.0
2021-03-08 11:50:00,107.62,107.71,107.4,107.53,48871.0,107.62,107.71,107.4,107.53,48871.0
2021-03-08 12:00:00,107.56,108.21,107.56,107.96,75597.0,107.56,108.21,107.56,107.96,75597.0
2021-03-08 12:10:00,107.95,108.03,107.72,107.87,54995.0,107.95,108.03,107.72,107.87,54995.0
2021-03-08 12:20:00,107.86,108.09,107.83,107.95,27961.0,107.86,108.09,107.83,107.95,27961.0
2021-03-08 12:30:00,107.95,108.22,107.9,108.18,27284.0,107.95,108.22,107.9,108.18,27284.0
2021-03-08 12:40:00,108.19,108.32,108.03,108.17,22018.0,108.19,108.32,108.03,108.17,22018.0
2021-03-08 12:50:00,108.2,108.32,108.17,108.22,23957.0,108.2,108.32,108.17,108.22,23957.0
2021-03-08 13:00:00,108.18,108.56,108.18,108.4,37263.0,108.18,108.56,108.18,108.4,37263.0
2021-03-08 13:10:00,108.4,109.09,108.4,108.99,60212.0,108.4,109.09,108.4,108.99,60212.0
2021-03-08 13:20:00,109.0,109.17,108.97,109.16,34704.0,109.0,109.17,108.97,109.16,34704.0
2021-03-08 13:30:00,109.15,109.16,108.7,108.97,41455.0,109.15,109.16,108.7,108.97,41455.0
2021-03-08 13:40:00,108.97,109.32,108.82,109.2,45867.0,108.97,109.32,108.82,109.2,45867.0
2021-03-08 13:50:00,109.23,109.24,108.34,108.34,37373.0,109.23,109.24,108.34,108.34,37373.0
2021-03-08 14:00:00,108.39,108.87,108.32,108.78,26577.0,108.39,108.87,108.32,108.78,26577.0
2021-03-08 14:10:00,108.77,109.0,108.68,108.87,30605.0,108.77,109.0,108.68,108.87,30605.0
2021-03-08 14:20:00,108.85,108.97,108.54,108.91,25612.0,108.85,108.97,108.54,108.91,25612.0
2021-03-08 14:30:00,108.91,109.02,108.75,108.86,20688.0,108.91,109.02,108.75,108.86,20688.0
2021-03-08 14:40:00,108.89,108.91,108.29,108.33,25953.0,108.89,108.91,108.29,108.33,25953.0
2021-03-08 14:50:00,108.34,108.68,108.25,108.59,19446.0,108.34,108.68,108.25,108.59,19446.0
2021-03-08 15:00:00,108.64,108.66,108.05,108.16,30175.0,108.64,108.66,108.05,108.16,30175.0
2021-03-08 15:10:00,108.2,108.4,107.97,108.14,40944.0,108.2,108.4,107.97,108.14,40944.0
2021-03-08 15:20:00,108.14,108.33,107.98,108.01,35488.0,108.14,108.33,107.98,108.01,35488.0
2021-03-08 15:30:00,108.0,108.43,108.0,108.27,52773.0,108.0,108.43,108.0,108.27,52773.0
2021-03-08 15:40:00,108.29,108.45,108.19,108.34,100310.0,108.29,108.45,108.19,108.34,100310.0
2021-03-08 15:50:00,108.3,108.37,107.94,108.1,243860.0,108.3,108.37,107.94,108.1,243860.0
2021-03-09 09:30:00,108.63,109.02,107.84,108.85,58059.0,108.63,109.02,107.84,108.85,58059.0
2021-03-09 09:40:00,108.92,109.87,108.71,109.6,61201.0,108.92,109.87,108.71,109.6,61201.0
2021-03-09 09:50:00,109.51,109.75,109.37,109.6,30090.0,109.51,109.75,109.37,109.6,30090.0
2021-03-09 10:00:00,109.61,109.62,108.94,108.94,21749.0,109.61,109.62,108.94,108.94,21749.0
2021-03-09 10:10:00,108.93,108.94,108.28,108.28,27176.0,108.93,108.94,108.28,108.28,27176.0
2021-03-09 10:20:00,108.33,108.33,107.47,107.59,23500.0,108.33,108.33,107.47,107.59,23500.0
2021-03-09 10:30:00,107.57,107.61,106.59,106.91,55384.0,107.57,107.61,106.59,106.91,55384.0
2021-03-09 10:40:00,106.85,107.0,106.61,106.7,19089.0,106.85,107.0,106.61,106.7,19089.0
2021-03-09 10:50:00,106.7,107.41,106.7,107.41,10343.0,106.7,107.41,106.7,107.41,10343.0
2021-03-09 11:00:00,107.39,107.76,107.11,107.11,25216.0,107.39,107.76,107.11,107.11,25216.0
2021-03-09 11:10:00,107.11,107.13,106.78,107.11,9749.0,107.11,107.13,106.78,107.11,9749.0
2021-03-09 11:20:00,107.08,107.11,106.72,106.72,10122.0,107.08,107.11,106.72,106.72,10122.0
2021-03-09 11:30:00,106.68,107.01,106.68,106.83,11472.0,106.68,107.01,106.68,106.83,11472.0
2021-03-09 11:40:00,106.9,106.91,106.45,106.65,19966.0,106.9,106.91,106.45,106.65,19966.0
2021-03-09 11:50:00,106.7,106.95,106.56,106.95,10604.0,106.7,106.95,106.56,106.95,10604.0
2021-03-09 12:00:00,106.93,107.09,106.93,106.97,11718.0,106.93,107.09,106.93,106.97,11718.0
2021-03-09 12:10:00,107.0,107.36,106.99,107.36,19716.0,107.0,107.36,106.99,107.36,19716.0
2021-03-09 12:20:00,107.36,107.58,107.3,107.58,16907.0,107.36,107.58,107.3,107.58,16907.0
2021-03-09 12:30:00,107.56,107.83,107.56,107.77,18500.0,107.56,107.83,107.56,107.77,18500.0
2021-03-09 12:40:00,107.76,107.86,107.6,107.67,14895.0,107.76,107.86,107.6,107.67,14895.0
2021-03-09 12:50:00,107.64,107.73,107.6,107.72,13933.0,107.64,107.73,107.6,107.72,13933.0
2021-03-09 13:00:00,107.73,107.89,107.7,107.78,10406.0,107.73,107.89,107.7,107.78,10406.0
2021-03-09 13:10:00,107.78,107.83,107.53,107.76,19073.0,107.78,107.83,107.53,107.76,19073.0
2021-03-09 13:20:00,107.73,107.92,107.57,107.82,26776.0,107.73,107.92,107.57,107.82,26776.0
2021-03-09 13:30:00,107.81,107.97,107.77,107.78,13334.0,107.81,107.97,107.77,107.78,13334.0
2021-03-09 13:40:00,107.8,108.0,107.77,108.0,13480.0,107.8,108.0,107.77,108.0,13480.0
2021-03-09 13:50:00,108.0,108.0,107.61,107.65,18014.0,108.0,108.0,107.61,107.65,18014.0
2021-03-09 14:00:00,107.71,107.92,107.68,107.75,39686.0,107.71,107.92,107.68,107.75,39686.0
2021-03-09 14:10:00,107.76,107.93,107.76,107.88,19116.0,107.76,107.93,107.76,107.88,19116.0
2021-03-09 14:20:00,107.89,108.02,107.85,107.88,17437.0,107.89,108.02,107.85,107.88,17437.0
2021-03-09 14:30:00,107.91,108.07,107.89,107.92,26004.0,107.91,108.07,107.89,107.92,26004.0
2021-03-09 14:40:00,107.91,107.92,107.64,107.73,10458.0,107.91,107.92,107.64,107.73,10458.0
2021-03-09 14:50:00,107.71,107.9,107.71,107.88,17857.0,107.71,107.9,107.71,107.88,17857.0
2021-03-09 15:00:00,107.9,108.06,107.9,108.02,19209.0,107.9,108.06,107.9,108.02,19209.0
2021-03-09 15:10:00,108.02,108.1,107.96,108.03,15301.0,108.02,108.1,107.96,108.03,15301.0
2021-03-09 15:20:00,108.01,108.05,107.69,107.73,39264.0,108.01,108.05,107.69,107.73,39264.0
2021-03-09 15:30:00,107.73,107.98,107.72,107.91,34749.0,107.73,107.98,107.72,107.91,34749.0
2021-03-09 15:40:00,107.93,107.98,107.73,107.96,49387.0,107.93,107.98,107.73,107.96,49387.0
2021-03-09 15:50:00,107.89,107.93,107.48,107.65,178126.0,107.89,107.93,107.48,107.65,178126.0
2021-03-10 09:30:00,109.0,109.01,107.95,108.49,37730.0,109.0,109.01,107.95,108.49,37730.0
2021-03-10 09:40:00,108.44,109.08,108.42,108.43,25379.0,108.44,109.08,108.42,108.43,25379.0
2021-03-10 09:50:00,108.42,108.88,108.22,108.8,18682.0,108.42,108.88,108.22,108.8,18682.0
2021-03-10 10:00:00,108.86,109.04,108.67,109.04,14616.0,108.86,109.04,108.67,109.04,14616.0
2021-03-10 10:10:00,109.08,109.11,108.27,108.77,23142.0,109.08,109.11,108.27,108.77,23142.0
2021-03-10 10:20:00,108.74,109.04,108.5,108.51,13575.0,108.74,109.04,108.5,108.51,13575.0
2021-03-10 10:30:00,108.55,108.78,108.27,108.53,46441.0,108.55,108.78,108.27,108.53,46441.0
2021-03-10 10:40:00,108.54,108.69,108.37,108.6,16153.0,108.54,108.69,108.37,108.6,16153.0
2021-03-10 10:50:00,108.62,108.62,108.27,108.36,19299.0,108.62,108.62,108.27,108.36,19299.0
2021-03-10 11:00:00,108.36,108.5,108.06,108.09,9803.0,108.36,108.5,108.06,108.09,9803.0
2021-03-10 11:10:00,108.05,108.33,108.03,108.07,13410.0,108.05,108.33,108.03,108.07,13410.0
2021-03-10 11:20:00,108.07,108.45,108.07,108.14,13087.0,108.07,108.45,108.07,108.14,13087.0
2021-03-10 11:30:00,108.16,108.29,107.82,107.86,37526.0,108.16,108.29,107.82,107.86,37526.0
2021-03-10 11:40:00,107.85,107.92,107.53,107.84,23794.0,107.85,107.92,107.53,107.84,23794.0
2021-03-10 11:50:00,107.84,108.15,107.78,107.94,22799.0,107.84,108.15,107.78,107.94,22799.0
2021-03-10 12:00:00,107.96,108.1,107.82,108.07,11078.0,107.96,108.1,107.82,108.07,11078.0
2021-03-10 12:10:00,108.08,108.25,107.82,107.85,23928.0,108.08,108.25,107.82,107.85,23928.0
2021-03-10 12:20:00,107.89,108.15,107.75,107.87,15742.0,107.89,108.15,107.75,107.87,15742.0
2021-03-10 12:30:00,107.9,107.97,107.73,107.77,10239.0,107.9,107.97,107.73,107.77,10239.0
2021-03-10 12:40:00,107.8,108.28,107.8,108.22,11726.0,107.8,108.28,107.8,108.22,11726.0
2021-03-10 12:50:00,108.25,108.38,108.17,108.37,7857.0,108.25,108.38,108.17,108.37,7857.0
2021-03-10 13:00:00,108.38,108.4,107.86,108.2,28324.0,108.38,108.4,107.86,108.2,28324.0
2021-03-10 13:10:00,108.25,108.28,107.91,108.2,20351.0,108.25,108.28,107.91,108.2,20351.0
2021-03-10 13:20:00,108.23,108.33,108.15,108.26,14876.0,108.23,108.33,108.15,108.26,14876.0
2021-03-10 13:30:00,108.27,108.41,108.03,108.11,14963.0,108.27,108.41,108.03,108.11,14963.0
2021-03-10 13:40:00,108.09,108.38,108.09,108.34,6315.0,108.09,108.38,108.09,108.34,6315.0
2021-03-10 13:50:00,108.36,108.36,108.27,108.32,5561.0,108.36,108.36,108.27,108.32,5561.0
2021-03-10 14:00:00,108.3,108.35,108.12,108.31,8267.0,108.3,108.35,108.12,108.31,8267.0
2021-03-10 14:10:00,108.26,108.48,108.24,108.37,7946.0,108.26,108.48,108.24,108.37,7946.0
2021-03-10 14:20:00,108.38,108.43,108.16,108.32,13026.0,108.38,108.43,108.16,108.32,13026.0
2021-03-10 14:30:00,108.31,108.53,108.14,108.41,21035.0,108.31,108.53,108.14,108.41,21035.0
2021-03-10 14:40:00,108.45,108.57,108.26,108.52,36221.0,108.45,108.57,108.26,108.52,36221.0
2021-03-10 14:50:00,108.56,108.74,108.41,108.54,17209.0,108.56,108.74,108.41,108.54,17209.0
2021-03-10 15:00:00,108.56,108.66,108.51,108.62,10473.0,108.56,108.66,108.51,108.62,10473.0
2021-03-10 15:10:00,108.64,108.69,108.55,108.66,26321.0,108.64,108.69,108.55,108.66,26321.0
2021-03-10 15:20:00,108.68,108.73,108.35,108.49,23467.0,108.68,108.73,108.35,108.49,23467.0
2021-03-10 15:30:00,108.46,108.49,108.22,108.35,40538.0,108.46,108.49,108.22,108.35,40538.0
2021-03-10 15:40:00,108.35,108.37,108.17,108.21,38603.0,108.35,108.37,108.17,108.21,38603.0
2021-03-10 15:50:00,108.21,108.29,107.8,107.83,168130.0,108.21,108.29,107.8,107.83,168130.0
2021-03-11 09:30:00,107.87,108.72,107.68,108.61,52123.0,107.87,108.72,107.68,108.61,52123.0
2021-03-11 09:40:00,108.59,108.82,108.37,108.5,42443.0,108.59,108.82,108.37,108.5,42443.0
2021-03-11 09:50:00,108.5,108.53,108.24,108.44,9015.0,108.5,108.53,108.24,108.44,9015.0
2021-03-11 10:00:00,108.4,108.4,107.89,107.93,17939.0,108.4,108.4,107.89,107.93,17939.0
2021-03-11 10:10:00,107.91,107.91,107.33,107.33,21015.0,107.91,107.91,107.33,107.33,21015.0
2021-03-11 10:20:00,107.36,107.36,107.02,107.36,21615.0,107.36,107.36,107.02,107.36,21615.0
2021-03-11 10:30:00,107.36,107.59,107.27,107.4,8077.0,107.36,107.59,107.27,107.4,8077.0
2021-03-11 10:40:00,107.41,107.7,107.37,107.69,4991.0,107.41,107.7,107.37,107.69,4991.0
2021-03-11 10:50:00,107.66,107.84,107.47,107.57,18911.0,107.66,107.84,107.47,107.57,18911.0
2021-03-11 11:00:00,107.56,108.3,107.49,108.26,16488.0,107.56,108.3,107.49,108.26,16488.0
2021-03-11 11:10:00,108.26,108.43,108.24,108.36,11205.0,108.26,108.43,108.24,108.36,11205.0
2021-03-11 11:20:00,108.38,108.38,108.12,108.22,38158.0,108.38,108.38,108.12,108.22,38158.0
2021-03-11 11:30:00,108.2,108.39,108.13,108.27,15004.0,108.2,108.39,108.13,108.27,15004.0
2021-03-11 11:40:00,108.24,108.26,108.05,108.13,12788.0,108.24,108.26,108.05,108.13,12788.0
2021-03-11 11:50:00,108.19,108.25,108.03,108.05,8632.0,108.19,108.25,108.03,108.05,8632.0
2021-03-11 12:00:00,108.05,108.12,108.01,108.1,6889.0,108.05,108.12,108.01,108.1,6889.0
2021-03-11 12:10:00,108.1,108.2,107.94,107.96,13548.0,108.1,108.2,107.94,107.96,13548.0
2021-03-11 12:20:00,107.95,107.98,107.7,107.71,11667.0,107.95,107.98,107.7,107.71,11667.0
2021-03-11 12:30:00,107.72,107.94,107.67,107.77,25344.0,107.72,107.94,107.67,107.77,25344.0
2021-03-11 12:40:00,107.78,107.82,107.69,107.71,8668.0,107.78,107.82,107.69,107.71,8668.0
2021-03-11 12:50:00,107.72,107.81,107.58,107.79,10849.0,107.72,107.81,107.58,107.79,10849.0
2021-03-11 13:00:00,107.83,108.25,107.83,108.18,11783.0,107.83,108.25,107.83,108.18,11783.0
2021-03-11 13:10:00,108.15,108.17,107.84,108.0,7299.0,108.15,108.17,107.84,108.0,7299.0
2021-03-11 13:20:00,108.04,108.05,107.89,108.04,5690.0,108.04,108.05,107.89,108.04,5690.0
2021-03-11 13:30:00,108.02,108.1,107.96,108.01,6782.0,108.02,108.1,107.96,108.01,6782.0
2021-03-11 13:40:00,108.02,108.05,107.84,107.97,4314.0,108.02,108.05,107.84,107.97,4314.0
2021-03-11 13:50:00,107.96,108.1,107.96,108.05,11600.0,107.96,108.1,107.96,108.05,11600.0
2021-03-11 14:00:00,108.02,108.23,107.9,107.91,114662.0,108.02,108.23,107.9,107.91,114662.0
2021-03-11 14:10:00,107.93,108.19,107.92,108.17,11866.0,107.93,108.19,107.92,108.17,11866.0
2021-03-11 14:20:00,108.19,108.27,107.99,107.99,52317.0,108.19,108.27,107.99,107.99,52317.0
2021-03-11 14:30:00,108.0,108.04,107.78,107.78,10636.0,108.0,108.04,107.78,107.78,10636.0
2021-03-11 14:40:00,107.8,107.86,107.73,107.75,10684.0,107.8,107.86,107.73,107.75,10684.0
2021-03-11 14:50:00,107.75,108.43,107.75,108.35,44821.0,107.75,108.43,107.75,108.35,44821.0
2021-03-11 15:00:00,108.35,108.49,108.19,108.49,46240.0,108.35,108.49,108.19,108.49,46240.0
2021-03-11 15:10:00,108.43,108.58,108.25,108.58,33827.0,108.43,108.58,108.25,108.58,33827.0
2021-03-11 15:20:00,108.59,108.8,108.59,108.68,33942.0,108.59,108.8,108.59,108.68,33942.0
2021-03-11 15:30:00,108.68,108.75,108.54,108.59,42018.0,108.68,108.75,108.54,108.59,42018.0
2021-03-11 15:40:00,108.59,108.82,108.56,108.56,50073.0,108.59,108.82,108.56,108.56,50073.0
2021-03-11 15:50:00,108.55,108.76,108.47,108.57,163179.0,108.55,108.76,108.47,108.57,163179.0
2021-03-12 09:30:00,108.76,109.02,108.42,109.02,47243.0,108.76,109.02,108.42,109.02,47243.0
2021-03-12 09:40:00,109.04,109.34,108.89,109.11,34900.0,109.04,109.34,108.89,109.11,34900.0
2021-03-12 09:50:00,108.97,109.01,108.32,108.32,19911.0,108.97,109.01,108.32,108.32,19911.0
2021-03-12 10:00:00,108.43,109.0,108.43,108.5,17623.0,108.43,109.0,108.43,108.5,17623.0
2021-03-12 10:10:00,108.52,108.57,108.19,108.47,13208.0,108.52,108.57,108.19,108.47,13208.0
2021-03-12 10:20:00,108.47,108.49,107.88,108.06,14896.0,108.47,108.49,107.88,108.06,14896.0
2021-03-12 10:30:00,108.06,108.22,107.97,108.14,8320.0,108.06,108.22,107.97,108.14,8320.0
2021-03-12 10:40:00,108.16,108.39,107.98,108.11,18159.0,108.16,108.39,107.98,108.11,18159.0
2021-03-12 10:50:00,108.06,108.09,107.56,107.68,30062.0,108.06,108.09,107.56,107.68,30062.0
2021-03-12 11:00:00,107.7,107.75,107.37,107.58,20190.0,107.7,107.75,107.37,107.58,20190.0
2021-03-12 11:10:00,107.52,107.91,107.43,107.59,11274.0,107.52,107.91,107.43,107.59,11274.0
2021-03-12 11:20:00,107.63,107.85,107.56,107.85,5863.0,107.63,107.85,107.56,107.85,5863.0
2021-03-12 11:30:00,107.83,107.91,107.67,107.77,20642.0,107.83,107.91,107.67,107.77,20642.0
2021-03-12 11:40:00,107.74,107.88,107.65,107.88,9760.0,107.74,107.88,107.65,107.88,9760.0
2021-03-12 11:50:00,107.86,108.06,107.83,108.02,8607.0,107.86,108.06,107.83,108.02,8607.0
2021-03-12 12:00:00,108.04,108.14,107.92,108.13,10099.0,108.04,108.14,107.92,108.13,10099.0
2021-03-12 12:10:00,108.13,108.18,107.98,108.12,6330.0,108.13,108.18,107.98,108.12,6330.0
2021-03-12 12:20:00,108.07,108.31,108.06,108.25,9513.0,108.07,108.31,108.06,108.25,9513.0
2021-03-12 12:30:00,108.26,108.3,108.11,108.12,7898.0,108.26,108.3,108.11,108.12,7898.0
2021-03-12 12:40:00,108.14,108.17,107.96,108.03,9866.0,108.14,108.17,107.96,108.03,9866.0
2021-03-12 12:50:00,107.96,108.0,107.88,108.0,5616.0,107.96,108.0,107.88,108.0,5616.0
2021-03-12 13:00:00,107.96,108.08,107.93,107.98,7990.0,107.96,108.08,107.93,107.98,7990.0
2021-03-12 13:10:00,107.95,108.04,107.87,107.89,8467.0,107.95,108.04,107.87,107.89,8467.0
2021-03-12 13:20:00,107.89,108.08,107.88,108.03,7400.0,107.89,108.08,107.88,108.03,7400.0
2021-03-12 13:30:00,108.04,108.31,108.0,108.29,11938.0,108.04,108.31,108.0,108.29,11938.0
2021-03-12 13:40:00,108.24,108.27,107.94,107.99,11785.0,108.24,108.27,107.94,107.99,11785.0
2021-03-12 13:50:00,108.02,108.12,108.0,108.04,10511.0,108.02,108.12,108.0,108.04,10511.0
2021-03-12 14:00:00,108.06,108.1,107.93,108.03,11747.0,108.06,108.1,107.93,108.03,11747.0
2021-03-12 14:10:00,108.0,108.26,107.95,108.26,10696.0,108.0,108.26,107.95,108.26,10696.0
2021-03-12 14:20:00,108.29,108.29,108.17,108.22,9671.0,108.29,108.29,108.17,108.22,9671.0
2021-03-12 14:30:00,108.22,108.24,108.13,108.13,13016.0,108.22,108.24,108.13,108.13,13016.0
2021-03-12 14:40:00,108.15,108.38,108.1,108.29,22978.0,108.15,108.38,108.1,108.29,22978.0
2021-03-12 14:50:00,108.27,108.27,108.09,108.16,19910.0,108.27,108.27,108.09,108.16,19910.0
2021-03-12 15:00:00,108.17,108.19,108.03,108.12,14287.0,108.17,108.19,108.03,108.12,14287.0
2021-03-12 15:10:00,108.1,108.38,108.09,108.37,19177.0,108.1,108.38,108.09,108.37,19177.0
2021-03-12 15:20:00,108.34,108.74,108.34,108.69,14952.0,108.34,108.74,108.34,108.69,14952.0
2021-03-12 15:30:00,108.69,108.85,108.65,108.68,24910.0,108.69,108.85,108.65,108.68,24910.0
2021-03-12 15:40:00,108.69,108.82,108.62,108.62,21589.0,108.69,108.82,108.62,108.62,21589.0
2021-03-12 15:50:00,108.58,108.75,108.45,108.6,78423.0,108.58,108.75,108.45,108.6,78423.0
2021-03-15 09:30:00,108.56,109.34,108.56,108.69,36275.0,108.56,109.34,108.56,108.69,36275.0
2021-03-15 09:40:00,108.74,108.82,108.32,108.52,27837.0,108.74,108.82,108.32,108.52,27837.0
2021-03-15 09:50:00,108.53,108.69,108.33,108.38,13589.0,108.53,108.69,108.33,108.38,13589.0
2021-03-15 10:00:00,108.37,108.37,107.99,108.17,23341.0,108.37,108.37,107.99,108.17,23341.0
2021-03-15 10:10:00,108.02,108.46,108.02,108.38,14177.0,108.02,108.46,108.02,108.38,14177.0
2021-03-15 10:20:00,108.4,108.58,108.35,108.35,19534.0,108.4,108.58,108.35,108.35,19534.0
2021-03-15 10:30:00,108.43,108.55,108.29,108.31,12763.0,108.43,108.55,108.29,108.31,12763.0
2021-03-15 10:40:00,108.36,108.52,108.26,108.26,14353.0,108.36,108.52,108.26,108.26,14353.0
2021-03-15 10:50:00,108.28,108.49,108.07,108.11,38711.0,108.28,108.49,108.07,108.11,38711.0
2021-03-15 11:00:00,108.1,108.4,108.03,108.24,21914.0,108.1,108.4,108.03,108.24,21914.0
2021-03-15 11:10:00,108.24,108.31,107.87,107.89,32765.0,108.24,108.31,107.87,107.89,32765.0
2021-03-15 11:20:00,107.89,108.02,107.36,107.4,47716.0,107.89,108.02,107.36,107.4,47716.0
2021-03-15 11:30:00,107.4,107.71,107.26,107.5,44460.0,107.4,107.71,107.26,107.5,44460.0
2021-03-15 11:40:00,107.5,107.88,107.43,107.72,30099.0,107.5,107.88,107.43,107.72,30099.0
2021-03-15 11:50:00,107.72,107.76,107.62,107.68,21974.0,107.72,107.76,107.62,107.68,21974.0
2021-03-15 12:00:00,107.68,107.9,107.65,107.79,19375.0,107.68,107.9,107.65,107.79,19375.0
2021-03-15 12:10:00,107.84,108.09,107.84,107.99,13539.0,107.84,108.09,107.84,107.99,13539.0
2021-03-15 12:20:00,108.0,108.0,107.8,107.94,10896.0,108.0,108.0,107.8,107.94,10896.0
2021-03-15 12:30:00,107.95,107.99,107.68,107.77,28464.0,107.95,107.99,107.68,107.77,28464.0
2021-03-15 12:40:00,107.77,107.78,107.6,107.7,21894.0,107.77,107.78,107.6,107.7,21894.0
2021-03-15 12:50:00,107.75,107.77,107.6,107.62,14117.0,107.75,107.77,107.6,107.62,14117.0
2021-03-15 13:00:00,107.67,107.95,107.67,107.95,13885.0,107.67,107.95,107.67,107.95,13885.0
2021-03-15 13:10:00,107.94,108.22,107.89,108.2,13478.0,107.94,108.22,107.89,108.2,13478.0
2021-03-15 13:20:00,108.19,108.39,108.18,108.28,31895.0,108.19,108.39,108.18,108.28,31895.0
2021-03-15 13:30:00,108.31,108.52,108.23,108.51,20381.0,108.31,108.52,108.23,108.51,20381.0
2021-03-15 13:40:00,108.53,108.78,108.44,108.78,20968.0,108.53,108.78,108.44,108.78,20968.0
2021-03-15 13:50:00,108.83,109.28,108.83,109.18,28320.0,108.83,109.28,108.83,109.18,28320.0
2021-03-15 14:00:00,109.21,109.26,109.15,109.19,17650.0,109.21,109.26,109.15,109.19,17650.0
2021-03-15 14:10:00,109.16,109.2,108.95,109.09,24757.0,109.16,109.2,108.95,109.09,24757.0
2021-03-15 14:20:00,109.1,109.27,109.04,109.21,17898.0,109.1,109.27,109.04,109.21,17898.0
2021-03-15 14:30:00,109.23,109.33,109.15,109.25,15801.0,109.23,109.33,109.15,109.25,15801.0
2021-03-15 14:40:00,109.23,109.3,109.15,109.2,19301.0,109.23,109.3,109.15,109.2,19301.0
2021-03-15 14:50:00,109.2,109.37,109.19,109.3,18881.0,109.2,109.37,109.19,109.3,18881.0
2021-03-15 15:00:00,109.28,109.32,109.22,109.25,19603.0,109.28,109.32,109.22,109.25,19603.0
2021-03-15 15:10:00,109.22,109.22,108.85,108.85,16780.0,109.22,109.22,108.85,108.85,16780.0
2021-03-15 15:20:00,108.85,108.91,108.48,108.48,18507.0,108.85,108.91,108.48,108.48,18507.0
2021-03-15 15:30:00,108.51,108.99,108.43,108.87,37311.0,108.51,108.99,108.43,108.87,37311.0
2021-03-15 15:40:00,108.86,109.03,108.77,108.89,28457.0,108.86,109.03,108.77,108.89,28457.0
2021-03-15 15:50:00,108.88,109.33,108.86,109.3,110139.0,108.88,109.33,108.86,109.3,110139.0
2021-03-16 09:30:00,109.42,109.47,108.86,109.43,26717.0,109.42,109.47,108.86,109.43,26717.0
2021-03-16 09:40:00,109.38,109.73,109.28,109.44,10644.0,109.38,109.73,109.28,109.44,10644.0
2021-03-16 09:50:00,109.5,110.12,109.47,109.89,38449.0,109.5,110.12,109.47,109.89,38449.0
2021-03-16 10:00:00,109.88,109.93,109.65,109.93,11516.0,109.88,109.93,109.65,109.93,11516.0
2021-03-16 10:10:00,109.92,110.29,109.91,110.22,28345.0,109.92,110.29,109.91,110.22,28345.0
2021-03-16 10:20:00,110.2,110.22,109.32,109.4,23348.0,110.2,110.22,109.32,109.4,23348.0
2021-03-16 10:30:00,109.34,109.45,109.01,109.34,16943.0,109.34,109.45,109.01,109.34,16943.0
2021-03-16 10:40:00,109.28,109.43,109.28,109.4,9462.0,109.28,109.43,109.28,109.4,9462.0
2021-03-16 10:50:00,109.39,109.49,109.22,109.28,8675.0,109.39,109.49,109.22,109.28,8675.0
2021-03-16 11:00:00,109.24,109.72,109.24,109.69,19424.0,109.24,109.72,109.24,109.69,19424.0
2021-03-16 11:10:00,109.65,109.65,109.33,109.42,18770.0,109.65,109.65,109.33,109.42,18770.0
2021-03-16 11:20:00,109.45,109.48,109.29,109.29,12288.0,109.45,109.48,109.29,109.29,12288.0
2021-03-16 11:30:00,109.26,109.27,108.9,108.91,11989.0,109.26,109.27,108.9,108.91,11989.0
2021-03-16 11:40:00,108.96,109.05,108.71,109.02,13407.0,108.96,109.05,108.71,109.02,13407.0
2021-03-16 11:50:00,108.97,108.97,108.76,108.85,8710.0,108.97,108.97,108.76,108.85,8710.0
2021-03-16 12:00:00,108.85,109.01,108.82,108.86,11399.0,108.85,109.01,108.82,108.86,11399.0
2021-03-16 12:10:00,108.9,109.25,108.87,109.01,10850.0,108.9,109.25,108.87,109.01,10850.0
2021-03-16 12:20:00,109.01,109.02,108.81,108.93,10679.0,109.01,109.02,108.81,108.93,10679.0
2021-03-16 12:30:00,109.0,109.18,108.9,108.9,8708.0,109.0,109.18,108.9,108.9,8708.0
2021-03-16 12:40:00,108.92,108.97,108.81,108.91,6510.0,108.92,108.97,108.81,108.91,6510.0
2021-03-16 12:50:00,108.87,109.04,108.84,109.0,9649.0,108.87,109.04,108.84,109.0,9649.0
2021-03-16 13:00:00,109.01,109.15,108.89,109.05,11049.0,109.01,109.15,108.89,109.05,11049.0
2021-03-16 13:10:00,109.08,109.11,108.85,108.88,6724.0,109.08,109.11,108.85,108.88,6724.0
2021-03-16 13:20:00,108.87,108.95,108.71,108.85,7501.0,108.87,108.95,108.71,108.85,7501.0
2021-03-16 13:30:00,108.88,108.88,108.65,108.66,8594.0,108.88,108.88,108.65,108.66,8594.0
2021-03-16 13:40:00,108.68,108.77,108.65,108.65,9560.0,108.68,108.77,108.65,108.65,9560.0
2021-03-16 13:50:00,108.67,108.75,108.55,108.55,10048.0,108.67,108.75,108.55,108.55,10048.0
2021-03-16 14:00:00,108.55,108.62,108.45,108.49,14275.0,108.55,108.62,108.45,108.49,14275.0
2021-03-16 14:10:00,108.52,108.57,108.46,108.54,6157.0,108.52,108.57,108.46,108.54,6157.0
2021-03-16 14:20:00,108.54,108.57,108.28,108.42,15516.0,108.54,108.57,108.28,108.42,15516.0
2021-03-16 14:30:00,108.37,108.51,108.24,108.37,11475.0,108.37,108.51,108.24,108.37,11475.0
2021-03-16 14:40:00,108.32,108.39,108.2,108.3,15071.0,108.32,108.39,108.2,108.3,15071.0
2021-03-16 14:50:00,108.34,108.64,108.34,108.64,11647.0,108.34,108.64,108.34,108.64,11647.0
2021-03-16 15:00:00,108.62,108.75,108.56,108.7,21746.0,108.62,108.75,108.56,108.7,21746.0
2021-03-16 15:10:00,108.73,108.73,108.61,108.7,13073.0,108.73,108.73,108.61,108.7,13073.0
2021-03-16 15:20:00,108.69,108.8,108.65,108.67,17585.0,108.69,108.8,108.65,108.67,17585.0
2021-03-16 15:30:00,108.65,108.9,108.61,108.88,39179.0,108.65,108.9,108.61,108.88,39179.0
2021-03-16 15:40:00,108.88,108.97,108.81,108.86,31558.0,108.88,108.97,108.81,108.86,31558.0
2021-03-16 15:50:00,108.88,109.15,108.88,109.07,97630.0,108.88,109.15,108.88,109.07,97630.0
2021-03-17 09:30:00,108.85,108.96,108.23,108.44,48475.0,108.85,108.96,108.23,108.44,48475.0
2021-03-17 09:40:00,108.24,108.4,108.01,108.14,10300.0,108.24,108.4,108.01,108.14,10300.0
2021-03-17 09:50:00,108.21,108.31,108.07,108.12,11822.0,108.21,108.31,108.07,108.12,11822.0
2021-03-17 10:00:00,108.07,108.19,107.69,108.0,15310.0,108.07,108.19,107.69,108.0,15310.0
2021-03-17 10:10:00,108.04,108.04,107.92,108.02,3632.0,108.04,108.04,107.92,108.02,3632.0
2021-03-17 10:20:00,108.02,108.24,107.95,108.15,17488.0,108.02,108.24,107.95,108.15,17488.0
2021-03-17 10:30:00,108.13,108.21,107.94,107.94,8742.0,108.13,108.21,107.94,107.94,8742.0
2021-03-17 10:40:00,107.94,107.96,107.58,107.64,12665.0,107.94,107.96,107.58,107.64,12665.0
2021-03-17 10:50:00,107.64,107.67,107.35,107.38,14366.0,107.64,107.67,107.35,107.38,14366.0
2021-03-17 11:00:00,107.33,107.68,107.29,107.52,29432.0,107.33,107.68,107.29,107.52,29432.0
2021-03-17 11:10:00,107.52,108.01,107.52,107.78,36652.0,107.52,108.01,107.52,107.78,36652.0
2021-03-17 11:20:00,107.79,107.92,107.69,107.85,39659.0,107.79,107.92,107.69,107.85,39659.0
2021-03-17 11:30:00,107.83,107.94,107.78,107.85,24298.0,107.83,107.94,107.78,107.85,24298.0
2021-03-17 11:40:00,107.88,108.11,107.84,108.1,33267.0,107.88,108.11,107.84,108.1,33267.0
2021-03-17 11:50:00,108.11,108.18,108.06,108.09,17547.0,108.11,108.18,108.06,108.09,17547.0
2021-03-17 12:00:00,108.07,108.2,108.04,108.13,22098.0,108.07,108.2,108.04,108.13,22098.0
2021-03-17 12:10:00,108.15,108.35,108.14,108.25,32773.0,108.15,108.35,108.14,108.25,32773.0
2021-03-17 12:20:00,108.25,108.32,108.14,108.25,37041.0,108.25,108.32,108.14,108.25,37041.0
2021-03-17 12:30:00,108.25,108.27,107.74,107.75,36037.0,108.25,108.27,107.74,107.75,36037.0
2021-03-17 12:40:00,107.74,107.88,107.64,107.64,23453.0,107.74,107.88,107.64,107.64,23453.0
2021-03-17 12:50:00,107.66,107.83,107.61,107.65,8150.0,107.66,107.83,107.61,107.65,8150.0
2021-03-17 13:00:00,107.67,107.8,107.6,107.77,9544.0,107.67,107.8,107.6,107.77,9544.0
2021-03-17 13:10:00,107.77,107.84,107.7,107.77,4578.0,107.77,107.84,107.7,107.77,4578.0
2021-03-17 13:20:00,107.77,107.9,107.77,107.85,4830.0,107.77,107.9,107.77,107.85,4830.0
2021-03-17 13:30:00,107.83,107.91,107.78,107.81,10520.0,107.83,107.91,107.78,107.81,10520.0
2021-03-17 13:40:00,107.79,107.79,107.58,107.69,16462.0,107.79,107.79,107.58,107.69,16462.0
2021-03-17 13:50:00,107.72,107.72,107.64,107.66,21369.0,107.72,107.72,107.64,107.66,21369.0
2021-03-17 14:00:00,107.67,108.35,107.62,107.65,30116.0,107.67,108.35,107.62,107.65,30116.0
2021-03-17 14:10:00,107.68,107.81,107.61,107.78,12983.0,107.68,107.81,107.61,107.78,12983.0
2021-03-17 14:20:00,107.72,107.82,107.61,107.64,8070.0,107.72,107.82,107.61,107.64,8070.0
2021-03-17 14:30:00,107.68,107.92,107.63,107.86,15652.0,107.68,107.92,107.63,107.86,15652.0
2021-03-17 14:40:00,107.91,108.12,107.89,108.08,27572.0,107.91,108.12,107.89,108.08,27572.0
2021-03-17 14:50:00,108.03,108.3,107.95,108.16,36077.0,108.03,108.3,107.95,108.16,36077.0
2021-03-17 15:00:00,108.15,108.32,108.11,108.22,35820.0,108.15,108.32,108.11,108.22,35820.0
2021-03-17 15:10:00,108.23,108.23,107.98,108.02,28497.0,108.23,108.23,107.98,108.02,28497.0
2021-03-17 15:20:00,108.02,108.02,107.7,107.89,23034.0,108.02,108.02,107.7,107.89,23034.0
2021-03-17 15:30:00,107.87,108.06,107.85,107.91,27535.0,107.87,108.06,107.85,107.91,27535.0
2021-03-17 15:40:00,107.91,108.09,107.74,107.86,51764.0,107.91,108.09,107.74,107.86,51764.0
2021-03-17 15:50:00,107.83,108.0,107.46,107.65,178353.0,107.83,108.0,107.46,107.65,178353.0
2021-03-18 09:30:00,106.19,106.95,106.0,106.64,120902.0,106.19,106.95,106.0,106.64,120902.0
2021-03-18 09:40:00,106.68,107.13,106.15,106.23,36664.0,106.68,107.13,106.15,106.23,36664.0
2021-03-18 09:50:00,106.25,106.43,105.55,106.17,93029.0,106.25,106.43,105.55,106.17,93029.0
2021-03-18 10:00:00,106.12,106.17,105.59,105.72,64884.0,106.12,106.17,105.59,105.72,64884.0
2021-03-18 10:10:00,105.72,105.75,105.24,105.45,20188.0,105.72,105.75,105.24,105.45,20188.0
2021-03-18 10:20:00,105.41,105.44,104.57,104.68,88480.0,105.41,105.44,104.57,104.68,88480.0
2021-03-18 10:30:00,104.76,105.31,104.61,105.0,56379.0,104.76,105.31,104.61,105.0,56379.0
2021-03-18 10:40:00,105.04,105.97,105.04,105.9,56481.0,105.04,105.97,105.04,105.9,56481.0
2021-03-18 10:50:00,105.95,106.6,105.82,106.6,66175.0,105.95,106.6,105.82,106.6,66175.0
2021-03-18 11:00:00,106.6,106.95,106.6,106.66,26685.0,106.6,106.95,106.6,106.66,26685.0
2021-03-18 11:10:00,106.67,106.95,106.09,106.09,64971.0,106.67,106.95,106.09,106.09,64971.0
2021-03-18 11:20:00,106.12,106.32,105.98,106.3,102501.0,106.12,106.32,105.98,106.3,102501.0
2021-03-18 11:30:00,106.27,106.56,106.22,106.5,16702.0,106.27,106.56,106.22,106.5,16702.0
2021-03-18 11:40:00,106.48,106.49,106.24,106.25,14035.0,106.48,106.49,106.24,106.25,14035.0
2021-03-18 11:50:00,106.22,106.36,105.96,106.3,23071.0,106.22,106.36,105.96,106.3,23071.0
2021-03-18 12:00:00,106.29,106.73,106.28,106.65,34168.0,106.29,106.73,106.28,106.65,34168.0
2021-03-18 12:10:00,106.65,106.79,106.45,106.66,29443.0,106.65,106.79,106.45,106.66,29443.0
2021-03-18 12:20:00,106.64,106.84,106.52,106.74,16875.0,106.64,106.84,106.52,106.74,16875.0
2021-03-18 12:30:00,106.74,106.82,106.49,106.61,22004.0,106.74,106.82,106.49,106.61,22004.0
2021-03-18 12:40:00,106.61,106.61,106.45,106.45,24940.0,106.61,106.61,106.45,106.45,24940.0
2021-03-18 12:50:00,106.47,106.53,106.12,106.19,14906.0,106.47,106.53,106.12,106.19,14906.0
2021-03-18 13:00:00,106.22,106.3,106.09,106.12,20408.0,106.22,106.3,106.09,106.12,20408.0
2021-03-18 13:10:00,106.1,106.26,105.98,106.22,26913.0,106.1,106.26,105.98,106.22,26913.0
2021-03-18 13:20:00,106.27,106.5,106.23,106.5,26933.0,106.27,106.5,106.23,106.5,26933.0
2021-03-18 13:30:00,106.48,106.51,106.23,106.24,16555.0,106.48,106.51,106.23,106.24,16555.0
2021-03-18 13:40:00,106.23,106.29,106.12,106.19,18754.0,106.23,106.29,106.12,106.19,18754.0
2021-03-18 13:50:00,106.2,106.53,106.18,106.43,12938.0,106.2,106.53,106.18,106.43,12938.0
2021-03-18 14:00:00,106.43,106.59,106.24,106.24,10955.0,106.43,106.59,106.24,106.24,10955.0
2021-03-18 14:10:00,106.26,106.31,105.97,106.18,55248.0,106.26,106.31,105.97,106.18,55248.0
2021-03-18 14:20:00,106.16,106.26,106.0,106.04,62109.0,106.16,106.26,106.0,106.04,62109.0
2021-03-18 14:30:00,106.08,106.28,105.86,105.99,18329.0,106.08,106.28,105.86,105.99,18329.0
2021-03-18 14:40:00,105.99,106.36,105.9,106.36,39147.0,105.99,106.36,105.9,106.36,39147.0
2021-03-18 14:50:00,106.4,106.5,106.29,106.43,13670.0,106.4,106.5,106.29,106.43,13670.0
2021-03-18 15:00:00,106.42,106.42,106.14,106.26,28291.0,106.42,106.42,106.14,106.26,28291.0
2021-03-18 15:10:00,106.28,106.43,106.18,106.32,32066.0,106.28,106.43,106.18,106.32,32066.0
2021-03-18 15:20:00,106.35,106.38,106.04,106.18,24748.0,106.35,106.38,106.04,106.18,24748.0
2021-03-18 15:30:00,106.2,106.27,105.89,106.05,60875.0,106.2,106.27,105.89,106.05,60875.0
2021-03-18 15:40:00,106.05,106.11,105.66,105.72,81916.0,106.05,106.11,105.66,105.72,81916.0
2021-03-18 15:50:00,105.66,105.67,105.15,105.3,225983.0,105.66,105.67,105.15,105.3,225983.0
2021-03-19 09:30:00,104.71,105.24,104.56,104.93,234217.0,104.71,105.24,104.56,104.93,234217.0
2021-03-19 09:40:00,104.8,105.28,104.58,105.28,32488.0,104.8,105.28,104.58,105.28,32488.0
2021-03-19 09:50:00,105.21,105.44,104.9,105.06,28004.0,105.21,105.44,104.9,105.06,28004.0
2021-03-19 10:00:00,105.0,105.66,104.97,105.66,31649.0,105.0,105.66,104.97,105.66,31649.0
2021-03-19 10:10:00,105.69,106.09,105.5,105.84,18625.0,105.69,106.09,105.5,105.84,18625.0
2021-03-19 10:20:00,105.89,106.41,105.84,106.4,19774.0,105.89,106.41,105.84,106.4,19774.0
2021-03-19 10:30:00,106.4,106.47,106.0,106.22,15760.0,106.4,106.47,106.0,106.22,15760.0
2021-03-19 10:40:00,106.22,106.31,106.11,106.25,22469.0,106.22,106.31,106.11,106.25,22469.0
2021-03-19 10:50:00,106.25,106.66,106.22,106.57,127236.0,106.25,106.66,106.22,106.57,127236.0
2021-03-19 11:00:00,106.52,106.68,106.33,106.61,13277.0,106.52,106.68,106.33,106.61,13277.0
2021-03-19 11:10:00,106.6,106.83,106.57,106.77,18255.0,106.6,106.83,106.57,106.77,18255.0
2021-03-19 11:20:00,106.73,106.87,106.49,106.64,19078.0,106.73,106.87,106.49,106.64,19078.0
2021-03-19 11:30:00,106.62,106.64,106.43,106.45,12688.0,106.62,106.64,106.43,106.45,12688.0
2021-03-19 11:40:00,106.44,106.74,106.44,106.69,29675.0,106.44,106.74,106.44,106.69,29675.0
2021-03-19 11:50:00,106.63,106.87,106.61,106.63,18563.0,106.63,106.87,106.61,106.63,18563.0
2021-03-19 12:00:00,106.56,106.73,106.55,106.63,9320.0,106.56,106.73,106.55,106.63,9320.0
2021-03-19 12:10:00,106.65,106.65,106.38,106.41,17972.0,106.65,106.65,106.38,106.41,17972.0
2021-03-19 12:20:00,106.37,106.68,106.34,106.6,10434.0,106.37,106.68,106.34,106.6,10434.0
2021-03-19 12:30:00,106.61,106.71,106.48,106.58,13287.0,106.61,106.71,106.48,106.58,13287.0
2021-03-19 12:40:00,106.56,106.63,106.32,106.61,22438.0,106.56,106.63,106.32,106.61,22438.0
2021-03-19 12:50:00,106.61,106.68,106.49,106.67,13292.0,106.61,106.68,106.49,106.67,13292.0
2021-03-19 13:00:00,106.63,106.65,106.47,106.6,20970.0,106.63,106.65,106.47,106.6,20970.0
2021-03-19 13:10:00,106.71,106.87,106.64,106.76,7487.0,106.71,106.87,106.64,106.76,7487.0
2021-03-19 13:20:00,106.79,106.86,106.69,106.78,9862.0,106.79,106.86,106.69,106.78,9862.0
2021-03-19 13:30:00,106.77,107.06,106.75,107.02,12834.0,106.77,107.06,106.75,107.02,12834.0
2021-03-19 13:40:00,107.05,107.21,106.99,107.03,16242.0,107.05,107.21,106.99,107.03,16242.0
2021-03-19 13:50:00,107.02,107.33,106.99,107.27,12170.0,107.02,107.33,106.99,107.27,12170.0
2021-03-19 14:00:00,107.28,107.39,107.05,107.11,18414.0,107.28,107.39,107.05,107.11,18414.0
2021-03-19 14:10:00,107.11,107.15,106.88,107.04,19864.0,107.11,107.15,106.88,107.04,19864.0
2021-03-19 14:20:00,107.03,107.31,107.03,107.25,15240.0,107.03,107.31,107.03,107.25,15240.0
2021-03-19 14:30:00,107.31,107.66,107.22,107.66,32214.0,107.31,107.66,107.22,107.66,32214.0
2021-03-19 14:40:00,107.69,107.96,107.68,107.89,22582.0,107.69,107.96,107.68,107.89,22582.0
2021-03-19 14:50:00,107.81,107.84,107.42,107.53,15979.0,107.81,107.84,107.42,107.53,15979.0
2021-03-19 15:00:00,107.47,107.63,107.36,107.59,16164.0,107.47,107.63,107.36,107.59,16164.0
2021-03-19 15:10:00,107.61,107.98,107.48,107.97,23807.0,107.61,107.98,107.48,107.97,23807.0
2021-03-19 15:20:00,107.97,108.2,107.97,108.2,27013.0,107.97,108.2,107.97,108.2,27013.0
2021-03-19 15:30:00,108.24,108.38,107.98,108.11,25327.0,108.24,108.38,107.98,108.11,25327.0
2021-03-19 15:40:00,108.13,108.37,108.0,108.09,55583.0,108.13,108.37,108.0,108.09,55583.0
2021-03-19 15:50:00,108.06,108.63,108.0,108.13,248982.0,108.06,108.63,108.0,108.13,248982.0
2021-03-22 09:30:00,108.2,108.4,107.45,108.21,34832.0,108.2,108.4,107.45,108.21,34832.0
2021-03-22 09:40:00,108.11,108.9,107.99,108.67,21927.0,108.11,108.9,107.99,108.67,21927.0
2021-03-22 09:50:00,108.65,108.9,108.45,108.76,40321.0,108.65,108.9,108.45,108.76,40321.0
2021-03-22 10:00:00,108.79,109.07,108.65,108.87,59494.0,108.79,109.07,108.65,108.87,59494.0
2021-03-22 10:10:00,108.75,109.13,108.75,108.91,21955.0,108.75,109.13,108.75,108.91,21955.0
2021-03-22 10:20:00,108.9,109.01,108.53,109.01,57488.0,108.9,109.01,108.53,109.01,57488.0
2021-03-22 10:30:00,109.01,109.2,108.91,108.98,17184.0,109.01,109.2,108.91,108.98,17184.0
2021-03-22 10:40:00,108.96,109.68,108.9,109.51,27340.0,108.96,109.68,108.9,109.51,27340.0
2021-03-22 10:50:00,109.5,109.51,109.25,109.33,28396.0,109.5,109.51,109.25,109.33,28396.0
2021-03-22 11:00:00,109.29,109.68,109.17,109.63,35521.0,109.29,109.68,109.17,109.63,35521.0
2021-03-22 11:10:00,109.73,109.84,109.6,109.64,32833.0,109.73,109.84,109.6,109.64,32833.0
2021-03-22 11:20:00,109.66,109.71,109.39,109.46,31131.0,109.66,109.71,109.39,109.46,31131.0
2021-03-22 11:30:00,109.47,109.61,109.38,109.59,15915.0,109.47,109.61,109.38,109.59,15915.0
2021-03-22 11:40:00,109.58,109.66,109.36,109.52,9779.0,109.58,109.66,109.36,109.52,9779.0
2021-03-22 11:50:00,109.47,109.63,109.39,109.58,10706.0,109.47,109.63,109.39,109.58,10706.0
2021-03-22 12:00:00,109.61,109.8,109.51,109.65,10751.0,109.61,109.8,109.51,109.65,10751.0
2021-03-22 12:10:00,109.67,109.85,109.56,109.85,115661.0,109.67,109.85,109.56,109.85,115661.0
2021-03-22 12:20:00,109.88,110.12,109.86,110.09,45116.0,109.88,110.12,109.86,110.09,45116.0
2021-03-22 12:30:00,110.07,110.39,110.01,110.36,16497.0,110.07,110.39,110.01,110.36,16497.0
2021-03-22 12:40:00,110.37,110.54,110.29,110.47,16598.0,110.37,110.54,110.29,110.47,16598.0
2021-03-22 12:50:00,110.46,110.64,110.36,110.61,12937.0,110.46,110.64,110.36,110.61,12937.0
2021-03-22 13:00:00,110.65,110.73,110.55,110.64,8494.0,110.65,110.73,110.55,110.64,8494.0
2021-03-22 13:10:00,110.68,110.75,110.6,110.61,23439.0,110.68,110.75,110.6,110.61,23439.0
2021-03-22 13:20:00,110.61,110.72,110.25,110.64,76857.0,110.61,110.72,110.25,110.64,76857.0
2021-03-22 13:30:00,110.68,110.71,110.33,110.48,22226.0,110.68,110.71,110.33,110.48,22226.0
2021-03-22 13:40:00,110.48,110.64,109.9,110.15,38345.0,110.48,110.64,109.9,110.15,38345.0
2021-03-22 13:50:00,110.16,110.32,110.07,110.15,12952.0,110.16,110.32,110.07,110.15,12952.0
2021-03-22 14:00:00,110.14,110.5,110.13,110.47,10056.0,110.14,110.5,110.13,110.47,10056.0
2021-03-22 14:10:00,110.51,110.7,110.08,110.23,114606.0,110.51,110.7,110.08,110.23,114606.0
2021-03-22 14:20:00,110.21,110.21,109.87,109.89,9466.0,110.21,110.21,109.87,109.89,9466.0
2021-03-22 14:30:00,109.91,110.13,109.87,110.03,11711.0,109.91,110.13,109.87,110.03,11711.0
2021-03-22 14:40:00,110.04,110.12,109.96,109.96,8531.0,110.04,110.12,109.96,109.96,8531.0
2021-03-22 14:50:00,110.0,110.05,109.86,109.88,11369.0,110.0,110.05,109.86,109.88,11369.0
2021-03-22 15:00:00,109.88,110.07,109.88,109.98,16245.0,109.88,110.07,109.88,109.98,16245.0
2021-03-22 15:10:00,109.98,109.98,109.79,109.82,23335.0,109.98,109.98,109.79,109.82,23335.0
2021-03-22 15:20:00,109.83,109.88,109.57,109.68,27355.0,109.83,109.88,109.57,109.68,27355.0
2021-03-22 15:30:00,109.67,109.93,109.6,109.77,67219.0,109.67,109.93,109.6,109.77,67219.0
2021-03-22 15:40:00,109.77,110.22,109.75,109.94,89386.0,109.77,110.22,109.75,109.94,89386.0
2021-03-22 15:50:00,109.93,110.26,109.92,110.25,178841.0,109.93,110.26,109.92,110.25,178841.0
2021-03-23 09:30:00,109.98,110.25,109.63,110.23,33290.0,109.98,110.25,109.63,110.23,33290.0
2021-03-23 09:40:00,110.23,110.5,110.04,110.37,18117.0,110.23,110.5,110.04,110.37,18117.0
2021-03-23 09:50:00,110.31,110.7,110.14,110.56,12989.0,110.31,110.7,110.14,110.56,12989.0
2021-03-23 10:00:00,110.56,110.69,110.09,110.2,12137.0,110.56,110.69,110.09,110.2,12137.0
2021-03-23 10:10:00,110.21,110.55,110.16,110.53,13848.0,110.21,110.55,110.16,110.53,13848.0
2021-03-23 10:20:00,110.51,111.31,110.46,110.93,65328.0,110.51,111.31,110.46,110.93,65328.0
2021-03-23 10:30:00,110.95,111.09,110.38,110.52,16093.0,110.95,111.09,110.38,110.52,16093.0
2021-03-23 10:40:00,110.47,110.54,110.22,110.27,14040.0,110.47,110.54,110.22,110.27,14040.0
2021-03-23 10:50:00,110.26,110.58,110.25,110.51,9870.0,110.26,110.58,110.25,110.51,9870.0
2021-03-23 11:00:00,110.5,110.77,110.35,110.77,11533.0,110.5,110.77,110.35,110.77,11533.0
2021-03-23 11:10:00,110.74,111.08,110.72,110.93,9072.0,110.74,111.08,110.72,110.93,9072.0
2021-03-23 11:20:00,110.88,111.05,110.81,110.91,13336.0,110.88,111.05,110.81,110.91,13336.0
2021-03-23 11:30:00,110.93,111.16,110.93,111.08,11782.0,110.93,111.16,110.93,111.08,11782.0
2021-03-23 11:40:00,111.08,111.22,111.01,111.02,15572.0,111.08,111.22,111.01,111.02,15572.0
2021-03-23 11:50:00,111.06,111.06,110.88,110.93,13759.0,111.06,111.06,110.88,110.93,13759.0
2021-03-23 12:00:00,110.91,111.08,110.43,110.51,17114.0,110.91,111.08,110.43,110.51,17114.0
2021-03-23 12:10:00,110.56,110.7,110.52,110.56,10734.0,110.56,110.7,110.52,110.56,10734.0
2021-03-23 12:20:00,110.59,110.69,110.47,110.57,32798.0,110.59,110.69,110.47,110.57,32798.0
2021-03-23 12:30:00,110.54,110.64,110.47,110.57,15423.0,110.54,110.64,110.47,110.57,15423.0
2021-03-23 12:40:00,110.55,110.62,110.4,110.4,9339.0,110.55,110.62,110.4,110.4,9339.0
2021-03-23 12:50:00,110.37,110.4,110.08,110.24,10726.0,110.37,110.4,110.08,110.24,10726.0
2021-03-23 13:00:00,110.24,110.47,110.24,110.31,14845.0,110.24,110.47,110.24,110.31,14845.0
2021-03-23 13:10:00,110.34,110.46,110.28,110.41,32214.0,110.34,110.46,110.28,110.41,32214.0
2021-03-23 13:20:00,110.45,110.8,110.4,110.7,37043.0,110.45,110.8,110.4,110.7,37043.0
2021-03-23 13:30:00,110.7,110.89,110.64,110.87,28959.0,110.7,110.89,110.64,110.87,28959.0
2021-03-23 13:40:00,110.87,110.87,110.51,110.68,29361.0,110.87,110.87,110.51,110.68,29361.0
2021-03-23 13:50:00,110.66,110.78,110.54,110.7,20045.0,110.66,110.78,110.54,110.7,20045.0
2021-03-23 14:00:00,110.65,110.75,110.6,110.66,20148.0,110.65,110.75,110.6,110.66,20148.0
2021-03-23 14:10:00,110.67,110.67,110.28,110.36,15218.0,110.67,110.67,110.28,110.36,15218.0
2021-03-23 14:20:00,110.38,110.44,109.93,109.95,13216.0,110.38,110.44,109.93,109.95,13216.0
2021-03-23 14:30:00,109.94,109.95,109.76,109.95,23499.0,109.94,109.95,109.76,109.95,23499.0
2021-03-23 14:40:00,109.95,109.98,109.75,109.79,37749.0,109.95,109.98,109.75,109.79,37749.0
2021-03-23 14:50:00,109.73,109.75,109.63,109.66,19799.0,109.73,109.75,109.63,109.66,19799.0
2021-03-23 15:00:00,109.68,110.05,109.66,109.98,16449.0,109.68,110.05,109.66,109.98,16449.0
2021-03-23 15:10:00,109.98,110.01,109.79,109.98,17102.0,109.98,110.01,109.79,109.98,17102.0
2021-03-23 15:20:00,109.99,109.99,109.76,109.89,24113.0,109.99,109.99,109.76,109.89,24113.0
2021-03-23 15:30:00,109.88,110.09,109.8,110.0,54108.0,109.88,110.09,109.8,110.0,54108.0
2021-03-23 15:40:00,109.99,110.12,109.92,109.97,39268.0,109.99,110.12,109.92,109.97,39268.0
2021-03-23 15:50:00,109.94,110.05,109.78,109.86,180464.0,109.94,110.05,109.78,109.86,180464.0
2021-03-24 09:30:00,109.72,110.84,109.48,110.75,24165.0,109.72,110.84,109.48,110.75,24165.0
2021-03-24 09:40:00,110.77,111.05,110.36,110.57,15835.0,110.77,111.05,110.36,110.57,15835.0
2021-03-24 09:50:00,110.51,110.62,110.38,110.46,17878.0,110.51,110.62,110.38,110.46,17878.0
2021-03-24 10:00:00,110.48,110.49,110.07,110.09,12034.0,110.48,110.49,110.07,110.09,12034.0
2021-03-24 10:10:00,110.08,110.41,110.06,110.1,11800.0,110.08,110.41,110.06,110.1,11800.0
2021-03-24 10:20:00,110.04,110.49,110.01,110.45,20689.0,110.04,110.49,110.01,110.45,20689.0
2021-03-24 10:30:00,110.39,110.73,110.2,110.5,11679.0,110.39,110.73,110.2,110.5,11679.0
2021-03-24 10:40:00,110.55,110.66,110.47,110.62,11341.0,110.55,110.66,110.47,110.62,11341.0
2021-03-24 10:50:00,110.65,110.68,110.45,110.59,16912.0,110.65,110.68,110.45,110.59,16912.0
2021-03-24 11:00:00,110.69,111.45,110.69,111.3,24951.0,110.69,111.45,110.69,111.3,24951.0
2021-03-24 11:10:00,111.3,111.4,111.2,111.25,14121.0,111.3,111.4,111.2,111.25,14121.0
2021-03-24 11:20:00,111.23,111.31,111.14,111.25,17724.0,111.23,111.31,111.14,111.25,17724.0
2021-03-24 11:30:00,111.33,111.37,111.25,111.26,11555.0,111.33,111.37,111.25,111.26,11555.0
2021-03-24 11:40:00,111.24,111.56,111.19,111.56,13955.0,111.24,111.56,111.19,111.56,13955.0
2021-03-24 11:50:00,111.55,111.74,111.48,111.58,15125.0,111.55,111.74,111.48,111.58,15125.0
2021-03-24 12:00:00,111.59,111.69,111.48,111.61,13294.0,111.59,111.69,111.48,111.61,13294.0
2021-03-24 12:10:00,111.6,111.86,111.59,111.73,7721.0,111.6,111.86,111.59,111.73,7721.0
2021-03-24 12:20:00,111.71,111.86,111.61,111.86,8577.0,111.71,111.86,111.61,111.86,8577.0
2021-03-24 12:30:00,111.82,112.13,111.8,112.11,24540.0,111.82,112.13,111.8,112.11,24540.0
2021-03-24 12:40:00,112.1,112.2,111.93,111.95,25766.0,112.1,112.2,111.93,111.95,25766.0
2021-03-24 12:50:00,111.9,111.9,111.48,111.48,12598.0,111.9,111.9,111.48,111.48,12598.0
2021-03-24 13:00:00,111.45,111.52,111.31,111.39,18886.0,111.45,111.52,111.31,111.39,18886.0
2021-03-24 13:10:00,111.38,111.43,111.11,111.32,21146.0,111.38,111.43,111.11,111.32,21146.0
2021-03-24 13:20:00,111.3,111.35,111.13,111.32,17321.0,111.3,111.35,111.13,111.32,17321.0
2021-03-24 13:30:00,111.33,111.35,111.01,111.09,20684.0,111.33,111.35,111.01,111.09,20684.0
2021-03-24 13:40:00,111.11,111.25,110.97,111.2,25561.0,111.11,111.25,110.97,111.2,25561.0
2021-03-24 13:50:00,111.29,111.35,111.12,111.25,10173.0,111.29,111.35,111.12,111.25,10173.0
2021-03-24 14:00:00,111.2,111.24,110.91,110.99,13671.0,111.2,111.24,110.91,110.99,13671.0
2021-03-24 14:10:00,110.99,111.33,110.99,111.33,12844.0,110.99,111.33,110.99,111.33,12844.0
2021-03-24 14:20:00,111.3,111.43,111.09,111.09,17826.0,111.3,111.43,111.09,111.09,17826.0
2021-03-24 14:30:00,111.11,111.23,111.0,111.22,11377.0,111.11,111.23,111.0,111.22,11377.0
2021-03-24 14:40:00,111.21,111.42,111.07,111.41,11410.0,111.21,111.42,111.07,111.41,11410.0
2021-03-24 14:50:00,111.42,111.5,111.14,111.38,19238.0,111.42,111.5,111.14,111.38,19238.0
2021-03-24 15:00:00,111.33,111.33,111.16,111.24,33089.0,111.33,111.33,111.16,111.24,33089.0
2021-03-24 15:10:00,111.24,111.31,111.1,111.11,30637.0,111.24,111.31,111.1,111.11,30637.0
2021-03-24 15:20:00,111.1,111.1,110.84,110.96,34154.0,111.1,111.1,110.84,110.96,34154.0
2021-03-24 15:30:00,110.95,110.97,110.59,110.63,37072.0,110.95,110.97,110.59,110.63,37072.0
2021-03-24 15:40:00,110.62,111.11,110.6,111.0,54025.0,110.62,111.11,110.6,111.0,54025.0
2021-03-24 15:50:00,110.98,110.98,110.42,110.5,133389.0,110.98,110.98,110.42,110.5,133389.0
2021-03-25 09:30:00,110.17,110.4,109.76,110.15,42251.0,110.17,110.4,109.76,110.15,42251.0
2021-03-25 09:40:00,110.06,110.09,109.51,109.93,19533.0,110.06,110.09,109.51,109.93,19533.0
2021-03-25 09:50:00,109.82,110.18,109.75,110.16,17720.0,109.82,110.18,109.75,110.16,17720.0
2021-03-25 10:00:00,110.21,110.77,110.16,110.75,7353.0,110.21,110.77,110.16,110.75,7353.0
2021-03-25 10:10:00,110.71,110.84,110.5,110.55,10586.0,110.71,110.84,110.5,110.55,10586.0
2021-03-25 10:20:00,110.6,110.76,110.51,110.51,12664.0,110.6,110.76,110.51,110.51,12664.0
2021-03-25 10:30:00,110.47,110.86,110.35,110.59,14080.0,110.47,110.86,110.35,110.59,14080.0
2021-03-25 10:40:00,110.6,110.83,110.52,110.7,10042.0,110.6,110.83,110.52,110.7,10042.0
2021-03-25 10:50:00,110.65,110.86,110.63,110.7,18048.0,110.65,110.86,110.63,110.7,18048.0
2021-03-25 11:00:00,110.65,111.06,110.47,111.06,11099.0,110.65,111.06,110.47,111.06,11099.0
2021-03-25 11:10:00,111.13,111.32,111.03,111.32,12476.0,111.13,111.32,111.03,111.32,12476.0
2021-03-25 11:20:00,111.35,111.39,111.06,111.11,8771.0,111.35,111.39,111.06,111.11,8771.0
2021-03-25 11:30:00,111.09,111.22,110.94,110.99,12000.0,111.09,111.22,110.94,110.99,12000.0
2021-03-25 11:40:00,110.99,111.01,110.66,110.76,6095.0,110.99,111.01,110.66,110.76,6095.0
2021-03-25 11:50:00,110.66,110.88,110.6,110.87,6101.0,110.66,110.88,110.6,110.87,6101.0
2021-03-25 12:00:00,110.94,111.05,110.56,110.59,17801.0,110.94,111.05,110.56,110.59,17801.0
2021-03-25 12:10:00,110.64,110.82,110.53,110.76,9102.0,110.64,110.82,110.53,110.76,9102.0
2021-03-25 12:20:00,110.8,110.87,110.61,110.62,9408.0,110.8,110.87,110.61,110.62,9408.0
2021-03-25 12:30:00,110.64,110.79,110.6,110.71,5210.0,110.64,110.79,110.6,110.71,5210.0
2021-03-25 12:40:00,110.71,110.82,110.68,110.7,6272.0,110.71,110.82,110.68,110.7,6272.0
2021-03-25 12:50:00,110.7,110.75,110.58,110.66,13390.0,110.7,110.75,110.58,110.66,13390.0
2021-03-25 13:00:00,110.67,110.74,110.44,110.64,5265.0,110.67,110.74,110.44,110.64,5265.0
2021-03-25 13:10:00,110.65,110.95,110.52,110.82,13736.0,110.65,110.95,110.52,110.82,13736.0
2021-03-25 13:20:00,110.83,110.83,110.6,110.7,6410.0,110.83,110.83,110.6,110.7,6410.0
2021-03-25 13:30:00,110.71,110.79,110.54,110.58,10370.0,110.71,110.79,110.54,110.58,10370.0
2021-03-25 13:40:00,110.62,110.95,110.61,110.79,6394.0,110.62,110.95,110.61,110.79,6394.0
2021-03-25 13:50:00,110.78,110.87,110.72,110.76,5911.0,110.78,110.87,110.72,110.76,5911.0
2021-03-25 14:00:00,110.68,110.72,110.54,110.59,6045.0,110.68,110.72,110.54,110.59,6045.0
2021-03-25 14:10:00,110.64,110.77,110.6,110.77,4649.0,110.64,110.77,110.6,110.77,4649.0
2021-03-25 14:20:00,110.78,110.78,110.44,110.46,12064.0,110.78,110.78,110.44,110.46,12064.0
2021-03-25 14:30:00,110.45,110.71,110.35,110.69,12011.0,110.45,110.71,110.35,110.69,12011.0
2021-03-25 14:40:00,110.7,111.0,110.7,110.97,8213.0,110.7,111.0,110.7,110.97,8213.0
2021-03-25 14:50:00,110.99,111.08,110.83,110.89,19260.0,110.99,111.08,110.83,110.89,19260.0
2021-03-25 15:00:00,110.9,110.91,110.81,110.86,19368.0,110.9,110.91,110.81,110.86,19368.0
2021-03-25 15:10:00,110.9,110.91,110.76,110.84,25464.0,110.9,110.91,110.76,110.84,25464.0
2021-03-25 15:20:00,110.85,110.88,110.69,110.83,23194.0,110.85,110.88,110.69,110.83,23194.0
2021-03-25 15:30:00,110.84,111.14,110.8,111.03,49456.0,110.84,111.14,110.8,111.03,49456.0
2021-03-25 15:40:00,111.07,111.24,111.05,111.22,23401.0,111.07,111.24,111.05,111.22,23401.0
2021-03-25 15:50:00,111.23,111.42,111.02,111.05,135206.0,111.23,111.42,111.02,111.05,135206.0
2021-03-26 09:30:00,111.91,111.91,110.58,111.5,24165.0,111.91,111.91,110.58,111.5,24165.0
2021-03-26 09:40:00,111.39,111.5,111.18,111.42,12992.0,111.39,111.5,111.18,111.42,12992.0
2021-03-26 09:50:00,111.43,112.1,111.37,112.1,46312.0,111.43,112.1,111.37,112.1,46312.0
2021-03-26 10:00:00,112.08,112.14,111.46,111.75,35433.0,112.08,112.14,111.46,111.75,35433.0
2021-03-26 10:10:00,111.78,112.09,111.68,112.04,16056.0,111.78,112.09,111.68,112.04,16056.0
2021-03-26 10:20:00,112.0,112.17,111.89,112.11,30992.0,112.0,112.17,111.89,112.11,30992.0
2021-03-26 10:30:00,112.11,112.19,111.96,111.99,25904.0,112.11,112.19,111.96,111.99,25904.0
2021-03-26 10:40:00,112.01,112.07,111.91,112.02,12316.0,112.01,112.07,111.91,112.02,12316.0
2021-03-26 10:50:00,112.01,112.1,111.92,111.95,21212.0,112.01,112.1,111.92,111.95,21212.0
2021-03-26 11:00:00,111.96,112.34,111.96,112.05,59240.0,111.96,112.34,111.96,112.05,59240.0
2021-03-26 11:10:00,112.06,112.06,111.7,111.82,10471.0,112.06,112.06,111.7,111.82,10471.0
2021-03-26 11:20:00,111.86,111.99,111.82,111.83,12239.0,111.86,111.99,111.82,111.83,12239.0
2021-03-26 11:30:00,111.76,112.02,111.73,111.96,10076.0,111.76,112.02,111.73,111.96,10076.0
2021-03-26 11:40:00,111.94,112.29,111.92,112.12,25230.0,111.94,112.29,111.92,112.12,25230.0
2021-03-26 11:50:00,112.12,112.26,112.05,112.16,13666.0,112.12,112.26,112.05,112.16,13666.0
2021-03-26 12:00:00,112.17,112.44,112.15,112.29,22654.0,112.17,112.44,112.15,112.29,22654.0
2021-03-26 12:10:00,112.29,112.37,112.15,112.22,31522.0,112.29,112.37,112.15,112.22,31522.0
2021-03-26 12:20:00,112.22,112.23,111.95,112.08,18425.0,112.22,112.23,111.95,112.08,18425.0
2021-03-26 12:30:00,112.14,112.28,112.11,112.22,31377.0,112.14,112.28,112.11,112.22,31377.0
2021-03-26 12:40:00,112.21,112.45,112.19,112.22,29338.0,112.21,112.45,112.19,112.22,29338.0
2021-03-26 12:50:00,112.18,112.39,112.14,112.3,38391.0,112.18,112.39,112.14,112.3,38391.0
2021-03-26 13:00:00,112.25,112.69,112.15,112.67,16955.0,112.25,112.69,112.15,112.67,16955.0
2021-03-26 13:10:00,112.68,112.76,112.57,112.68,17205.0,112.68,112.76,112.57,112.68,17205.0
2021-03-26 13:20:00,112.66,112.71,112.46,112.49,17685.0,112.66,112.71,112.46,112.49,17685.0
2021-03-26 13:30:00,112.5,112.59,112.38,112.5,14703.0,112.5,112.59,112.38,112.5,14703.0
2021-03-26 13:40:00,112.51,112.72,112.46,112.54,18973.0,112.51,112.72,112.46,112.54,18973.0
2021-03-26 13:50:00,112.55,112.66,112.5,112.64,31535.0,112.55,112.66,112.5,112.64,31535.0
2021-03-26 14:00:00,112.59,112.69,112.51,112.55,27758.0,112.59,112.69,112.51,112.55,27758.0
2021-03-26 14:10:00,112.52,112.64,112.41,112.59,21090.0,112.52,112.64,112.41,112.59,21090.0
2021-03-26 14:20:00,112.58,112.81,112.55,112.8,21230.0,112.58,112.81,112.55,112.8,21230.0
2021-03-26 14:30:00,112.79,113.1,112.79,112.9,24520.0,112.79,113.1,112.79,112.9,24520.0
2021-03-26 14:40:00,112.86,112.93,112.59,112.59,12164.0,112.86,112.93,112.59,112.59,12164.0
2021-03-26 14:50:00,112.6,113.2,112.58,113.17,40532.0,112.6,113.2,112.58,113.17,40532.0
2021-03-26 15:00:00,113.15,113.18,112.95,113.03,13939.0,113.15,113.18,112.95,113.03,13939.0
2021-03-26 15:10:00,112.95,113.22,112.86,113.2,34730.0,112.95,113.22,112.86,113.2,34730.0
2021-03-26 15:20:00,113.23,113.56,113.23,113.39,30520.0,113.23,113.56,113.23,113.39,30520.0
2021-03-26 15:30:00,113.41,113.64,113.27,113.47,35213.0,113.41,113.64,113.27,113.47,35213.0
2021-03-26 15:40:00,113.48,113.56,113.28,113.53,39756.0,113.48,113.56,113.28,113.53,39756.0
2021-03-26 15:50:00,113.55,114.43,113.54,114.39,234196.0,113.55,114.43,113.54,114.39,234196.0
2021-03-29 09:30:00,115.06,116.23,114.61,115.5,73272.0,115.06,116.23,114.61,115.5,73272.0
2021-03-29 09:40:00,115.57,115.81,115.26,115.26,27457.0,115.57,115.81,115.26,115.26,27457.0
2021-03-29 09:50:00,115.31,115.54,115.11,115.31,31777.0,115.31,115.54,115.11,115.31,31777.0
2021-03-29 10:00:00,115.27,115.45,115.07,115.07,24891.0,115.27,115.45,115.07,115.07,24891.0
2021-03-29 10:10:00,115.05,115.1,114.55,114.63,25024.0,115.05,115.1,114.55,114.63,25024.0
2021-03-29 10:20:00,114.6,114.73,114.36,114.36,49333.0,114.6,114.73,114.36,114.36,49333.0
2021-03-29 10:30:00,114.33,114.46,114.2,114.46,18115.0,114.33,114.46,114.2,114.46,18115.0
2021-03-29 10:40:00,114.44,114.57,114.24,114.38,13286.0,114.44,114.57,114.24,114.38,13286.0
2021-03-29 10:50:00,114.42,114.62,114.35,114.62,19915.0,114.42,114.62,114.35,114.62,19915.0
2021-03-29 11:00:00,114.64,114.65,114.38,114.57,13469.0,114.64,114.65,114.38,114.57,13469.0
2021-03-29 11:10:00,114.61,114.67,114.37,114.45,17440.0,114.61,114.67,114.37,114.45,17440.0
2021-03-29 11:20:00,114.47,114.84,114.43,114.77,12690.0,114.47,114.84,114.43,114.77,12690.0
2021-03-29 11:30:00,114.79,114.98,114.77,114.89,12109.0,114.79,114.98,114.77,114.89,12109.0
2021-03-29 11:40:00,114.88,115.07,114.82,114.82,15822.0,114.88,115.07,114.82,114.82,15822.0
2021-03-29 11:50:00,114.8,115.08,114.8,114.89,18626.0,114.8,115.08,114.8,114.89,18626.0
2021-03-29 12:00:00,114.94,115.14,114.78,114.82,13954.0,114.94,115.14,114.78,114.82,13954.0
2021-03-29 12:10:00,114.82,114.84,114.58,114.69,12109.0,114.82,114.84,114.58,114.69,12109.0
2021-03-29 12:20:00,114.66,115.03,114.66,114.97,16989.0,114.66,115.03,114.66,114.97,16989.0
2021-03-29 12:30:00,114.93,115.1,114.87,115.06,9629.0,114.93,115.1,114.87,115.06,9629.0
2021-03-29 12:40:00,115.0,115.15,114.94,115.05,10689.0,115.0,115.15,114.94,115.05,10689.0
2021-03-29 12:50:00,115.04,115.1,114.69,115.05,24292.0,115.04,115.1,114.69,115.05,24292.0
2021-03-29 13:00:00,115.08,115.34,115.08,115.15,10485.0,115.08,115.34,115.08,115.15,10485.0
2021-03-29 13:10:00,115.16,115.21,114.93,115.15,8438.0,115.16,115.21,114.93,115.15,8438.0
2021-03-29 13:20:00,115.13,115.22,115.05,115.16,9086.0,115.13,115.22,115.05,115.16,9086.0
2021-03-29 13:30:00,115.17,115.31,115.1,115.18,25126.0,115.17,115.31,115.1,115.18,25126.0
2021-03-29 13:40:00,115.14,115.27,115.03,115.25,13944.0,115.14,115.27,115.03,115.25,13944.0
2021-03-29 13:50:00,115.23,115.26,115.0,115.05,10178.0,115.23,115.26,115.0,115.05,10178.0
2021-03-29 14:00:00,115.05,115.23,114.96,115.21,13225.0,115.05,115.23,114.96,115.21,13225.0
2021-03-29 14:10:00,115.16,115.25,115.04,115.19,11805.0,115.16,115.25,115.04,115.19,11805.0
2021-03-29 14:20:00,115.14,115.52,115.1,115.48,15902.0,115.14,115.52,115.1,115.48,15902.0
2021-03-29 14:30:00,115.48,115.56,115.3,115.34,10637.0,115.48,115.56,115.3,115.34,10637.0
2021-03-29 14:40:00,115.31,115.69,115.3,115.61,15457.0,115.31,115.69,115.3,115.61,15457.0
2021-03-29 14:50:00,115.57,115.65,115.43,115.56,14899.0,115.57,115.65,115.43,115.56,14899.0
2021-03-29 15:00:00,115.62,115.87,115.56,115.84,15154.0,115.62,115.87,115.56,115.84,15154.0
2021-03-29 15:10:00,115.84,115.85,115.71,115.82,17093.0,115.84,115.85,115.71,115.82,17093.0
2021-03-29 15:20:00,115.83,116.02,115.78,115.98,32265.0,115.83,116.02,115.78,115.98,32265.0
2021-03-29 15:30:00,115.97,116.07,115.87,115.95,34154.0,115.97,116.07,115.87,115.95,34154.0
2021-03-29 15:40:00,115.94,115.94,115.65,115.66,38516.0,115.94,115.94,115.65,115.66,38516.0
2021-03-29 15:50:00,115.52,115.83,115.44,115.82,136272.0,115.52,115.83,115.44,115.82,136272.0
2021-03-30 09:30:00,115.6,116.17,115.31,115.68,28168.0,115.6,116.17,115.31,115.68,28168.0
2021-03-30 09:40:00,115.8,116.65,115.68,116.55,41518.0,115.8,116.65,115.68,116.55,41518.0
2021-03-30 09:50:00,116.56,116.56,115.6,115.74,51518.0,116.56,116.56,115.6,115.74,51518.0
2021-03-30 10:00:00,115.67,115.67,115.04,115.31,31150.0,115.67,115.67,115.04,115.31,31150.0
2021-03-30 10:10:00,115.25,115.51,115.12,115.19,17033.0,115.25,115.51,115.12,115.19,17033.0
2021-03-30 10:20:00,115.18,115.75,115.04,115.75,24295.0,115.18,115.75,115.04,115.75,24295.0
2021-03-30 10:30:00,115.75,115.87,115.52,115.65,15312.0,115.75,115.87,115.52,115.65,15312.0
2021-03-30 10:40:00,115.63,115.75,115.35,115.69,12753.0,115.63,115.75,115.35,115.69,12753.0
2021-03-30 10:50:00,115.68,115.68,115.31,115.39,17952.0,115.68,115.68,115.31,115.39,17952.0
2021-03-30 11:00:00,115.4,115.48,115.1,115.13,9742.0,115.4,115.48,115.1,115.13,9742.0
2021-03-30 11:10:00,115.13,115.3,115.08,115.22,12394.0,115.13,115.3,115.08,115.22,12394.0
2021-03-30 11:20:00,115.21,115.21,114.95,115.05,14168.0,115.21,115.21,114.95,115.05,14168.0
2021-03-30 11:30:00,115.06,115.12,114.68,114.68,13233.0,115.06,115.12,114.68,114.68,13233.0
2021-03-30 11:40:00,114.72,115.04,114.69,114.84,19013.0,114.72,115.04,114.69,114.84,19013.0
2021-03-30 11:50:00,114.85,114.85,114.5,114.85,16407.0,114.85,114.85,114.5,114.85,16407.0
2021-03-30 12:00:00,114.81,115.02,114.75,114.93,19016.0,114.81,115.02,114.75,114.93,19016.0
2021-03-30 12:10:00,114.92,114.95,114.72,114.78,11535.0,114.92,114.95,114.72,114.78,11535.0
2021-03-30 12:20:00,114.76,115.29,114.68,115.15,20651.0,114.76,115.29,114.68,115.15,20651.0
2021-03-30 12:30:00,115.1,115.4,115.1,115.29,13620.0,115.1,115.4,115.1,115.29,13620.0
2021-03-30 12:40:00,115.31,115.44,115.16,115.41,30916.0,115.31,115.44,115.16,115.41,30916.0
2021-03-30 12:50:00,115.41,115.46,115.16,115.43,11980.0,115.41,115.46,115.16,115.43,11980.0
2021-03-30 13:00:00,115.4,115.41,115.09,115.2,8762.0,115.4,115.41,115.09,115.2,8762.0
2021-03-30 13:10:00,115.2,115.62,115.2,115.56,14315.0,115.2,115.62,115.2,115.56,14315.0
2021-03-30 13:20:00,115.57,115.59,115.3,115.3,9380.0,115.57,115.59,115.3,115.3,9380.0
2021-03-30 13:30:00,115.34,115.48,115.27,115.37,11440.0,115.34,115.48,115.27,115.37,11440.0
2021-03-30 13:40:00,115.41,115.5,115.37,115.44,8020.0,115.41,115.5,115.37,115.44,8020.0
2021-03-30 13:50:00,115.46,115.67,115.46,115.59,14174.0,115.46,115.67,115.46,115.59,14174.0
2021-03-30 14:00:00,115.48,115.56,115.42,115.46,10139.0,115.48,115.56,115.42,115.46,10139.0
2021-03-30 14:10:00,115.5,115.72,115.45,115.72,14023.0,115.5,115.72,115.45,115.72,14023.0
2021-03-30 14:20:00,115.73,115.8,115.64,115.8,12492.0,115.73,115.8,115.64,115.8,12492.0
2021-03-30 14:30:00,115.86,115.93,115.72,115.76,12735.0,115.86,115.93,115.72,115.76,12735.0
2021-03-30 14:40:00,115.73,115.95,115.72,115.81,15608.0,115.73,115.95,115.72,115.81,15608.0
2021-03-30 14:50:00,115.82,115.9,115.62,115.86,14443.0,115.82,115.9,115.62,115.86,14443.0
2021-03-30 15:00:00,115.86,115.95,115.79,115.92,24505.0,115.86,115.95,115.79,115.92,24505.0
2021-03-30 15:10:00,115.94,116.11,115.83,116.09,50732.0,115.94,116.11,115.83,116.09,50732.0
2021-03-30 15:20:00,116.09,116.24,115.97,116.18,27376.0,116.09,116.24,115.97,116.18,27376.0
2021-03-30 15:30:00,116.18,116.44,116.13,116.13,56190.0,116.18,116.44,116.13,116.13,56190.0
2021-03-30 15:40:00,116.12,116.39,116.08,116.26,54918.0,116.12,116.39,116.08,116.26,54918.0
2021-03-30 15:50:00,116.25,116.34,115.91,116.29,138190.0,116.25,116.34,115.91,116.29,138190.0
2021-03-31 09:30:00,116.0,116.23,115.67,116.23,46012.0,116.0,116.23,115.67,116.23,46012.0
2021-03-31 09:40:00,116.21,116.5,116.1,116.37,38128.0,116.21,116.5,116.1,116.37,38128.0
2021-03-31 09:50:00,116.39,116.79,116.1,116.48,29812.0,116.39,116.79,116.1,116.48,29812.0
2021-03-31 10:00:00,116.49,116.82,116.43,116.49,24956.0,116.49,116.82,116.43,116.49,24956.0
2021-03-31 10:10:00,116.49,116.49,116.07,116.25,27319.0,116.49,116.49,116.07,116.25,27319.0
2021-03-31 10:20:00,116.28,116.62,116.27,116.44,37616.0,116.28,116.62,116.27,116.44,37616.0
2021-03-31 10:30:00,116.46,116.46,116.15,116.21,26629.0,116.46,116.46,116.15,116.21,26629.0
2021-03-31 10:40:00,116.3,116.68,116.3,116.43,43279.0,116.3,116.68,116.3,116.43,43279.0
2021-03-31 10:50:00,116.45,117.1,116.42,117.03,41390.0,116.45,117.1,116.42,117.03,41390.0
2021-03-31 11:00:00,117.02,117.19,116.79,116.84,49486.0,117.02,117.19,116.79,116.84,49486.0
2021-03-31 11:10:00,116.89,117.12,116.69,117.06,52967.0,116.89,117.12,116.69,117.06,52967.0
2021-03-31 11:20:00,117.07,117.11,116.95,117.03,27474.0,117.07,117.11,116.95,117.03,27474.0
2021-03-31 11:30:00,117.0,117.26,116.76,117.17,24468.0,117.0,117.26,116.76,117.17,24468.0
2021-03-31 11:40:00,117.16,117.19,116.8,116.8,19219.0,117.16,117.19,116.8,116.8,19219.0
2021-03-31 11:50:00,116.8,116.91,116.5,116.55,18704.0,116.8,116.91,116.5,116.55,18704.0
2021-03-31 12:00:00,116.5,116.67,116.45,116.45,15874.0,116.5,116.67,116.45,116.45,15874.0
2021-03-31 12:10:00,116.44,116.56,116.36,116.48,18718.0,116.44,116.56,116.36,116.48,18718.0
2021-03-31 12:20:00,116.51,116.55,116.37,116.54,18821.0,116.51,116.55,116.37,116.54,18821.0
2021-03-31 12:30:00,116.56,116.6,116.28,116.35,32392.0,116.56,116.6,116.28,116.35,32392.0
2021-03-31 12:40:00,116.33,116.37,116.16,116.32,35183.0,116.33,116.37,116.16,116.32,35183.0
2021-03-31 12:50:00,116.29,116.34,115.77,115.85,37817.0,116.29,116.34,115.77,115.85,37817.0
2021-03-31 13:00:00,115.85,115.89,115.42,115.43,69166.0,115.85,115.89,115.42,115.43,69166.0
2021-03-31 13:10:00,115.47,115.57,115.22,115.22,16888.0,115.47,115.57,115.22,115.22,16888.0
2021-03-31 13:20:00,115.21,115.23,114.81,114.84,21207.0,115.21,115.23,114.81,114.84,21207.0
2021-03-31 13:30:00,114.79,115.45,114.78,115.45,28852.0,114.79,115.45,114.78,115.45,28852.0
2021-03-31 13:40:00,115.5,115.6,115.31,115.31,15495.0,115.5,115.6,115.31,115.31,15495.0
2021-03-31 13:50:00,115.31,115.55,115.29,115.4,14178.0,115.31,115.55,115.29,115.4,14178.0
2021-03-31 14:00:00,115.34,115.4,115.02,115.04,27876.0,115.34,115.4,115.02,115.04,27876.0
2021-03-31 14:10:00,115.04,115.1,114.83,114.83,32179.0,115.04,115.1,114.83,114.83,32179.0
2021-03-31 14:20:00,114.78,115.2,114.71,115.09,42405.0,114.78,115.2,114.71,115.09,42405.0
2021-03-31 14:30:00,115.11,115.64,115.08,115.36,68021.0,115.11,115.64,115.08,115.36,68021.0
2021-03-31 14:40:00,115.34,115.46,115.1,115.18,52060.0,115.34,115.46,115.1,115.18,52060.0
2021-03-31 14:50:00,115.15,115.28,115.08,115.09,27382.0,115.15,115.28,115.08,115.09,27382.0
2021-03-31 15:00:00,115.1,115.21,114.83,114.85,32256.0,115.1,115.21,114.83,114.85,32256.0
2021-03-31 15:10:00,114.83,114.85,114.58,114.82,35073.0,114.83,114.85,114.58,114.82,35073.0
2021-03-31 15:20:00,114.8,114.8,114.43,114.5,41505.0,114.8,114.8,114.43,114.5,41505.0
2021-03-31 15:30:00,114.48,114.58,114.36,114.45,46717.0,114.48,114.58,114.36,114.45,46717.0
2021-03-31 15:40:00,114.46,114.46,114.2,114.35,49535.0,114.46,114.46,114.2,114.35,49535.0
2021-03-31 15:50:00,114.31,114.58,114.3,114.46,227547.0,114.31,114.58,114.3,114.46,227547.0
2021-04-01 09:30:00,114.59,115.29,114.4,114.71,36336.0,114.59,115.29,114.4,114.71,36336.0
2021-04-01 09:40:00,114.67,114.68,113.83,113.84,25802.0,114.67,114.68,113.83,113.84,25802.0
2021-04-01 09:50:00,113.86,113.9,113.39,113.83,20526.0,113.86,113.9,113.39,113.83,20526.0
2021-04-01 10:00:00,113.85,114.47,113.82,114.37,15886.0,113.85,114.47,113.82,114.37,15886.0
2021-04-01 10:10:00,114.35,114.78,114.35,114.51,19097.0,114.35,114.78,114.35,114.51,19097.0
2021-04-01 10:20:00,114.56,114.87,114.36,114.84,19856.0,114.56,114.87,114.36,114.84,19856.0
2021-04-01 10:30:00,114.8,115.06,114.74,115.0,23025.0,114.8,115.06,114.74,115.0,23025.0
2021-04-01 10:40:00,115.0,115.0,114.69,114.84,12396.0,115.0,115.0,114.69,114.84,12396.0
2021-04-01 10:50:00,114.85,115.25,114.74,115.25,20876.0,114.85,115.25,114.74,115.25,20876.0
2021-04-01 11:00:00,115.25,115.49,115.22,115.36,13266.0,115.25,115.49,115.22,115.36,13266.0
2021-04-01 11:10:00,115.39,115.62,115.39,115.48,10393.0,115.39,115.62,115.39,115.48,10393.0
2021-04-01 11:20:00,115.48,115.65,115.32,115.48,15296.0,115.48,115.65,115.32,115.48,15296.0
2021-04-01 11:30:00,115.46,115.59,115.31,115.54,11256.0,115.46,115.59,115.31,115.54,11256.0
2021-04-01 11:40:00,115.53,115.74,115.51,115.7,13108.0,115.53,115.74,115.51,115.7,13108.0
2021-04-01 11:50:00,115.73,115.76,115.56,115.71,12040.0,115.73,115.76,115.56,115.71,12040.0
2021-04-01 12:00:00,115.69,116.07,115.69,116.03,28242.0,115.69,116.07,115.69,116.03,28242.0
2021-04-01 12:10:00,116.02,116.07,115.71,115.76,19674.0,116.02,116.07,115.71,115.76,19674.0
2021-04-01 12:20:00,115.78,115.87,115.66,115.82,10953.0,115.78,115.87,115.66,115.82,10953.0
2021-04-01 12:30:00,115.82,115.89,115.61,115.64,11342.0,115.82,115.89,115.61,115.64,11342.0
2021-04-01 12:40:00,115.64,115.65,115.38,115.4,10164.0,115.64,115.65,115.38,115.4,10164.0
2021-04-01 12:50:00,115.42,115.58,115.41,115.49,10464.0,115.42,115.58,115.41,115.49,10464.0
2021-04-01 13:00:00,115.51,115.71,115.49,115.66,10003.0,115.51,115.71,115.49,115.66,10003.0
2021-04-01 13:10:00,115.69,115.79,115.65,115.74,15529.0,115.69,115.79,115.65,115.74,15529.0
2021-04-01 13:20:00,115.76,116.02,115.64,115.65,24495.0,115.76,116.02,115.64,115.65,24495.0
2021-04-01 13:30:00,115.65,115.89,115.64,115.83,13739.0,115.65,115.89,115.64,115.83,13739.0
2021-04-01 13:40:00,115.84,115.85,115.45,115.71,26618.0,115.84,115.85,115.45,115.71,26618.0
2021-04-01 13:50:00,115.68,115.83,115.68,115.77,10242.0,115.68,115.83,115.68,115.77,10242.0
2021-04-01 14:00:00,115.81,115.82,115.56,115.57,19723.0,115.81,115.82,115.56,115.57,19723.0
2021-04-01 14:10:00,115.57,115.58,115.37,115.39,25522.0,115.57,115.58,115.37,115.39,25522.0
2021-04-01 14:20:00,115.42,115.8,115.38,115.69,20530.0,115.42,115.8,115.38,115.69,20530.0
2021-04-01 14:30:00,115.69,115.87,115.59,115.84,20444.0,115.69,115.87,115.59,115.84,20444.0
2021-04-01 14:40:00,115.86,116.01,115.82,115.9,24917.0,115.86,116.01,115.82,115.9,24917.0
2021-04-01 14:50:00,115.91,116.0,115.79,115.94,15140.0,115.91,116.0,115.79,115.94,15140.0
2021-04-01 15:00:00,115.93,115.99,115.73,115.74,16411.0,115.93,115.99,115.73,115.74,16411.0
2021-04-01 15:10:00,115.76,115.83,115.68,115.81,18706.0,115.76,115.83,115.68,115.81,18706.0
2021-04-01 15:20:00,115.82,116.03,115.82,115.9,25237.0,115.82,116.03,115.82,115.9,25237.0
2021-04-01 15:30:00,115.88,115.97,115.8,115.9,27341.0,115.88,115.97,115.8,115.9,27341.0
2021-04-01 15:40:00,115.9,116.01,115.82,115.95,35992.0,115.9,116.01,115.82,115.95,35992.0
2021-04-01 15:50:00,115.98,116.05,115.6,115.93,127563.0,115.98,116.05,115.6,115.93,127563.0
2021-04-05 09:30:00,116.44,117.37,116.03,116.97,53407.0,116.44,117.37,116.03,116.97,53407.0
2021-04-05 09:40:00,117.0,117.55,116.98,117.06,27622.0,117.0,117.55,116.98,117.06,27622.0
2021-04-05 09:50:00,117.12,117.59,117.02,117.56,18631.0,117.12,117.59,117.02,117.56,18631.0
2021-04-05 10:00:00,117.66,117.66,117.19,117.35,12642.0,117.66,117.66,117.19,117.35,12642.0
2021-04-05 10:10:00,117.35,117.87,117.16,117.75,20138.0,117.35,117.87,117.16,117.75,20138.0
2021-04-05 10:20:00,117.76,118.15,117.73,118.15,18345.0,117.76,118.15,117.73,118.15,18345.0
2021-04-05 10:30:00,118.15,118.55,118.14,118.42,25790.0,118.15,118.55,118.14,118.42,25790.0
2021-04-05 10:40:00,118.47,118.61,118.24,118.42,17628.0,118.47,118.61,118.24,118.42,17628.0
2021-04-05 10:50:00,118.49,118.55,118.3,118.49,16219.0,118.49,118.55,118.3,118.49,16219.0
2021-04-05 11:00:00,118.38,118.7,118.3,118.69,18048.0,118.38,118.7,118.3,118.69,18048.0
2021-04-05 11:10:00,118.68,119.01,118.65,118.93,18818.0,118.68,119.01,118.65,118.93,18818.0
2021-04-05 11:20:00,118.95,119.03,118.75,119.01,10610.0,118.95,119.03,118.75,119.01,10610.0
2021-04-05 11:30:00,119.05,119.5,118.95,119.44,28250.0,119.05,119.5,118.95,119.44,28250.0
2021-04-05 11:40:00,119.42,119.49,119.16,119.2,26306.0,119.42,119.49,119.16,119.2,26306.0
2021-04-05 11:50:00,119.23,119.33,118.94,119.03,26926.0,119.23,119.33,118.94,119.03,26926.0
2021-04-05 12:00:00,119.0,119.2,118.94,119.2,17620.0,119.0,119.2,118.94,119.2,17620.0
2021-04-05 12:10:00,119.17,119.22,118.93,118.94,17397.0,119.17,119.22,118.93,118.94,17397.0
2021-04-05 12:20:00,118.93,119.25,118.89,119.25,16388.0,118.93,119.25,118.89,119.25,16388.0
2021-04-05 12:30:00,119.25,119.4,119.21,119.3,14931.0,119.25,119.4,119.21,119.3,14931.0
2021-04-05 12:40:00,119.3,119.47,119.26,119.42,12769.0,119.3,119.47,119.26,119.42,12769.0
2021-04-05 12:50:00,119.43,119.43,119.2,119.2,25911.0,119.43,119.43,119.2,119.2,25911.0
2021-04-05 13:00:00,119.16,119.35,119.1,119.26,16672.0,119.16,119.35,119.1,119.26,16672.0
2021-04-05 13:10:00,119.27,119.29,118.73,118.82,31366.0,119.27,119.29,118.73,118.82,31366.0
2021-04-05 13:20:00,118.83,118.98,118.79,118.98,20814.0,118.83,118.98,118.79,118.98,20814.0
2021-04-05 13:30:00,118.97,119.36,118.92,119.29,41898.0,118.97,119.36,118.92,119.29,41898.0
2021-04-05 13:40:00,119.35,119.51,119.2,119.39,18670.0,119.35,119.51,119.2,119.39,18670.0
2021-04-05 13:50:00,119.4,119.61,119.25,119.55,12854.0,119.4,119.61,119.25,119.55,12854.0
2021-04-05 14:00:00,119.57,119.59,119.16,119.38,20424.0,119.57,119.59,119.16,119.38,20424.0
2021-04-05 14:10:00,119.37,119.39,119.06,119.23,18179.0,119.37,119.39,119.06,119.23,18179.0
2021-04-05 14:20:00,119.26,119.49,119.26,119.46,21456.0,119.26,119.49,119.26,119.46,21456.0
2021-04-05 14:30:00,119.44,119.5,119.27,119.42,18076.0,119.44,119.5,119.27,119.42,18076.0
2021-04-05 14:40:00,119.45,119.55,119.27,119.27,21107.0,119.45,119.55,119.27,119.27,21107.0
2021-04-05 14:50:00,119.27,119.29,118.99,118.99,20674.0,119.27,119.29,118.99,118.99,20674.0
2021-04-05 15:00:00,118.99,119.16,118.82,119.12,28980.0,118.99,119.16,118.82,119.12,28980.0
2021-04-05 15:10:00,119.15,119.65,119.13,119.58,26076.0,119.15,119.65,119.13,119.58,26076.0
2021-04-05 15:20:00,119.56,119.56,119.12,119.3,30596.0,119.56,119.56,119.12,119.3,30596.0
2021-04-05 15:30:00,119.26,119.4,119.18,119.3,37832.0,119.26,119.4,119.18,119.3,37832.0
2021-04-05 15:40:00,119.3,119.42,119.17,119.26,45927.0,119.3,119.42,119.17,119.26,45927.0
2021-04-05 15:50:00,119.28,119.3,119.06,119.25,125673.0,119.28,119.3,119.06,119.25,125673.0
2021-04-06 09:30:00,118.23,119.17,118.09,119.1,70588.0,118.23,119.17,118.09,119.1,70588.0
2021-04-06 09:40:00,119.08,119.72,118.8,119.68,46216.0,119.08,119.72,118.8,119.68,46216.0
2021-04-06 09:50:00,119.68,120.16,119.56,119.84,51737.0,119.68,120.16,119.56,119.84,51737.0
2021-04-06 10:00:00,119.89,120.37,119.84,120.2,22322.0,119.89,120.37,119.84,120.2,22322.0
2021-04-06 10:10:00,120.23,120.28,118.98,119.37,110616.0,120.23,120.28,118.98,119.37,110616.0
2021-04-06 10:20:00,119.29,119.63,118.81,118.81,41841.0,119.29,119.63,118.81,118.81,41841.0
2021-04-06 10:30:00,118.75,119.07,118.75,118.9,10668.0,118.75,119.07,118.75,118.9,10668.0
2021-04-06 10:40:00,118.87,118.87,118.46,118.57,13418.0,118.87,118.87,118.46,118.57,13418.0
2021-04-06 10:50:00,118.55,118.55,118.32,118.41,11208.0,118.55,118.55,118.32,118.41,11208.0
2021-04-06 11:00:00,118.36,118.4,118.18,118.39,9828.0,118.36,118.4,118.18,118.39,9828.0
2021-04-06 11:10:00,118.38,118.48,118.22,118.44,6350.0,118.38,118.48,118.22,118.44,6350.0
2021-04-06 11:20:00,118.41,118.41,118.05,118.11,11615.0,118.41,118.41,118.05,118.11,11615.0
2021-04-06 11:30:00,118.12,118.15,117.97,118.07,8573.0,118.12,118.15,117.97,118.07,8573.0
2021-04-06 11:40:00,118.05,118.14,117.92,118.11,33534.0,118.05,118.14,117.92,118.11,33534.0
2021-04-06 11:50:00,118.06,118.14,117.82,117.95,16909.0,118.06,118.14,117.82,117.95,16909.0
2021-04-06 12:00:00,117.95,118.17,117.92,118.06,11480.0,117.95,118.17,117.92,118.06,11480.0
2021-04-06 12:10:00,118.01,118.23,117.89,118.08,9858.0,118.01,118.23,117.89,118.08,9858.0
2021-04-06 12:20:00,118.1,118.23,118.07,118.23,17871.0,118.1,118.23,118.07,118.23,17871.0
2021-04-06 12:30:00,118.23,118.23,118.0,118.0,8311.0,118.23,118.23,118.0,118.0,8311.0
2021-04-06 12:40:00,118.02,118.05,117.9,117.9,8292.0,118.02,118.05,117.9,117.9,8292.0
2021-04-06 12:50:00,117.92,118.01,117.83,117.9,10131.0,117.92,118.01,117.83,117.9,10131.0
2021-04-06 13:00:00,117.95,118.2,117.91,118.2,8477.0,117.95,118.2,117.91,118.2,8477.0
2021-04-06 13:10:00,118.18,118.18,117.98,118.13,10323.0,118.18,118.18,117.98,118.13,10323.0
2021-04-06 13:20:00,118.15,118.31,118.1,118.26,9218.0,118.15,118.31,118.1,118.26,9218.0
2021-04-06 13:30:00,118.27,118.48,118.24,118.31,5637.0,118.27,118.48,118.24,118.31,5637.0
2021-04-06 13:40:00,118.33,118.57,118.28,118.45,13730.0,118.33,118.57,118.28,118.45,13730.0
2021-04-06 13:50:00,118.43,118.62,118.42,118.47,13779.0,118.43,118.62,118.42,118.47,13779.0
2021-04-06 14:00:00,118.46,118.63,118.43,118.61,12644.0,118.46,118.63,118.43,118.61,12644.0
2021-04-06 14:10:00,118.61,118.61,118.35,118.35,18275.0,118.61,118.61,118.35,118.35,18275.0
2021-04-06 14:20:00,118.44,118.51,118.21,118.29,17313.0,118.44,118.51,118.21,118.29,17313.0
2021-04-06 14:30:00,118.29,118.35,118.07,118.17,14486.0,118.29,118.35,118.07,118.17,14486.0
2021-04-06 14:40:00,118.2,118.23,118.09,118.13,13811.0,118.2,118.23,118.09,118.13,13811.0
2021-04-06 14:50:00,118.11,118.38,117.97,118.38,34015.0,118.11,118.38,117.97,118.38,34015.0
2021-04-06 15:00:00,118.39,118.48,118.09,118.09,67496.0,118.39,118.48,118.09,118.09,67496.0
2021-04-06 15:10:00,118.12,118.31,118.07,118.31,14267.0,118.12,118.31,118.07,118.31,14267.0
2021-04-06 15:20:00,118.31,118.35,118.11,118.18,14505.0,118.31,118.35,118.11,118.18,14505.0
2021-04-06 15:30:00,118.2,118.25,117.89,117.95,29333.0,118.2,118.25,117.89,117.95,29333.0
2021-04-06 15:40:00,117.96,118.2,117.88,117.92,34272.0,117.96,118.2,117.88,117.92,34272.0
2021-04-06 15:50:00,117.88,117.93,117.47,117.62,192819.0,117.88,117.93,117.47,117.62,192819.0
2021-04-07 09:30:00,117.89,118.33,117.41,117.5,37871.0,117.89,118.33,117.41,117.5,37871.0
2021-04-07 09:40:00,117.49,117.6,116.81,116.93,29991.0,117.49,117.6,116.81,116.93,29991.0
2021-04-07 09:50:00,116.93,117.17,116.71,116.83,32696.0,116.93,117.17,116.71,116.83,32696.0
2021-04-07 10:00:00,116.84,116.91,116.65,116.86,11752.0,116.84,116.91,116.65,116.86,11752.0
2021-04-07 10:10:00,116.87,117.23,116.79,116.85,20163.0,116.87,117.23,116.79,116.85,20163.0
2021-04-07 10:20:00,116.87,116.98,116.76,116.88,7962.0,116.87,116.98,116.76,116.88,7962.0
2021-04-07 10:30:00,116.9,117.23,116.8,117.21,13909.0,116.9,117.23,116.8,117.21,13909.0
2021-04-07 10:40:00,117.19,117.2,116.96,117.0,9004.0,117.19,117.2,116.96,117.0,9004.0
2021-04-07 10:50:00,116.99,117.13,116.78,116.82,14470.0,116.99,117.13,116.78,116.82,14470.0
2021-04-07 11:00:00,116.8,116.96,116.71,116.87,12086.0,116.8,116.96,116.71,116.87,12086.0
2021-04-07 11:10:00,116.88,116.94,116.8,116.8,7709.0,116.88,116.94,116.8,116.8,7709.0
2021-04-07 11:20:00,116.8,116.93,116.79,116.84,6804.0,116.8,116.93,116.79,116.84,6804.0
2021-04-07 11:30:00,116.84,116.95,116.73,116.89,12587.0,116.84,116.95,116.73,116.89,12587.0
2021-04-07 11:40:00,116.91,116.99,116.85,116.89,13411.0,116.91,116.99,116.85,116.89,13411.0
2021-04-07 11:50:00,116.85,116.93,116.78,116.92,8217.0,116.85,116.93,116.78,116.92,8217.0
2021-04-07 12:00:00,116.9,117.0,116.84,116.87,11426.0,116.9,117.0,116.84,116.87,11426.0
2021-04-07 12:10:00,116.89,116.91,116.74,116.83,15616.0,116.89,116.91,116.74,116.83,15616.0
2021-04-07 12:20:00,116.82,117.01,116.81,116.92,21612.0,116.82,117.01,116.81,116.92,21612.0
2021-04-07 12:30:00,116.9,117.15,116.9,117.15,6669.0,116.9,117.15,116.9,117.15,6669.0
2021-04-07 12:40:00,117.14,117.25,117.06,117.06,14175.0,117.14,117.25,117.06,117.06,14175.0
2021-04-07 12:50:00,117.08,117.18,117.03,117.06,5794.0,117.08,117.18,117.03,117.06,5794.0
2021-04-07 13:00:00,117.06,117.06,116.89,116.95,8694.0,117.06,117.06,116.89,116.95,8694.0
2021-04-07 13:10:00,116.95,117.22,116.95,117.19,24613.0,116.95,117.22,116.95,117.19,24613.0
2021-04-07 13:20:00,117.13,117.13,116.93,117.03,6518.0,117.13,117.13,116.93,117.03,6518.0
2021-04-07 13:30:00,116.98,117.1,116.93,116.96,12340.0,116.98,117.1,116.93,116.96,12340.0
2021-04-07 13:40:00,116.94,116.96,116.87,116.96,15905.0,116.94,116.96,116.87,116.96,15905.0
2021-04-07 13:50:00,117.0,117.12,116.99,117.1,10109.0,117.0,117.12,116.99,117.1,10109.0
2021-04-07 14:00:00,117.1,117.15,116.94,117.0,8139.0,117.1,117.15,116.94,117.0,8139.0
2021-04-07 14:10:00,116.98,117.26,116.98,117.18,8951.0,116.98,117.26,116.98,117.18,8951.0
2021-04-07 14:20:00,117.15,117.51,117.04,117.44,16079.0,117.15,117.51,117.04,117.44,16079.0
2021-04-07 14:30:00,117.44,117.5,117.15,117.27,9648.0,117.44,117.5,117.15,117.27,9648.0
2021-04-07 14:40:00,117.23,117.23,117.13,117.19,6321.0,117.23,117.23,117.13,117.19,6321.0
2021-04-07 14:50:00,117.19,117.2,117.03,117.16,9149.0,117.19,117.2,117.03,117.16,9149.0
2021-04-07 15:00:00,117.19,117.32,117.0,117.01,14101.0,117.19,117.32,117.0,117.01,14101.0
2021-04-07 15:10:00,117.02,117.18,116.95,117.1,13545.0,117.02,117.18,116.95,117.1,13545.0
2021-04-07 15:20:00,117.08,117.14,117.03,117.12,9780.0,117.08,117.14,117.03,117.12,9780.0
2021-04-07 15:30:00,117.12,117.22,117.06,117.14,34486.0,117.12,117.22,117.06,117.14,34486.0
2021-04-07 15:40:00,117.13,117.42,117.1,117.39,28947.0,117.13,117.42,117.1,117.39,28947.0
2021-04-07 15:50:00,117.35,117.35,117.08,117.12,55144.0,117.35,117.35,117.08,117.12,55144.0
2021-04-08 09:30:00,117.2,117.2,116.27,116.5,41833.0,117.2,117.2,116.27,116.5,41833.0
2021-04-08 09:40:00,116.47,116.65,116.16,116.62,13801.0,116.47,116.65,116.16,116.62,13801.0
2021-04-08 09:50:00,116.62,116.77,116.51,116.63,13221.0,116.62,116.77,116.51,116.63,13221.0
2021-04-08 10:00:00,116.66,116.73,116.43,116.56,15596.0,116.66,116.73,116.43,116.56,15596.0
2021-04-08 10:10:00,116.56,116.75,116.46,116.66,9258.0,116.56,116.75,116.46,116.66,9258.0
2021-04-08 10:20:00,116.68,116.87,116.57,116.86,5548.0,116.68,116.87,116.57,116.86,5548.0
2021-04-08 10:30:00,116.85,117.16,116.81,117.1,6835.0,116.85,117.16,116.81,117.1,6835.0
2021-04-08 10:40:00,117.07,117.14,116.95,117.12,9139.0,117.07,117.14,116.95,117.12,9139.0
2021-04-08 10:50:00,117.1,117.25,116.95,116.95,9964.0,117.1,117.25,116.95,116.95,9964.0
2021-04-08 11:00:00,116.95,117.08,116.6,116.66,8914.0,116.95,117.08,116.6,116.66,8914.0
2021-04-08 11:10:00,116.67,116.87,116.58,116.86,10429.0,116.67,116.87,116.58,116.86,10429.0
2021-04-08 11:20:00,116.9,116.92,116.63,116.65,9591.0,116.9,116.92,116.63,116.65,9591.0
2021-04-08 11:30:00,116.69,116.79,116.57,116.78,7700.0,116.69,116.79,116.57,116.78,7700.0
2021-04-08 11:40:00,116.75,116.95,116.74,116.75,7076.0,116.75,116.95,116.74,116.75,7076.0
2021-04-08 11:50:00,116.78,117.0,116.78,116.9,8808.0,116.78,117.0,116.78,116.9,8808.0
2021-04-08 12:00:00,116.88,116.88,116.74,116.77,13533.0,116.88,116.88,116.74,116.77,13533.0
2021-04-08 12:10:00,116.75,116.87,116.68,116.84,12950.0,116.75,116.87,116.68,116.84,12950.0
2021-04-08 12:20:00,116.8,117.0,116.8,116.84,11388.0,116.8,117.0,116.8,116.84,11388.0
2021-04-08 12:30:00,116.86,117.15,116.86,117.12,7008.0,116.86,117.15,116.86,117.12,7008.0
2021-04-08 12:40:00,117.13,117.16,116.94,116.94,8173.0,117.13,117.16,116.94,116.94,8173.0
2021-04-08 12:50:00,116.95,116.95,116.71,116.75,6832.0,116.95,116.95,116.71,116.75,6832.0
2021-04-08 13:00:00,116.77,116.84,116.63,116.63,6676.0,116.77,116.84,116.63,116.63,6676.0
2021-04-08 13:10:00,116.64,116.87,116.55,116.76,14218.0,116.64,116.87,116.55,116.76,14218.0
2021-04-08 13:20:00,116.81,116.89,116.75,116.83,13747.0,116.81,116.89,116.75,116.83,13747.0
2021-04-08 13:30:00,116.84,116.87,116.7,116.71,8308.0,116.84,116.87,116.7,116.71,8308.0
2021-04-08 13:40:00,116.7,117.02,116.7,116.75,11952.0,116.7,117.02,116.7,116.75,11952.0
2021-04-08 13:50:00,116.73,116.75,116.61,116.65,7794.0,116.73,116.75,116.61,116.65,7794.0
2021-04-08 14:00:00,116.62,116.62,116.46,116.48,11901.0,116.62,116.62,116.46,116.48,11901.0
2021-04-08 14:10:00,116.46,116.63,116.45,116.62,11174.0,116.46,116.63,116.45,116.62,11174.0
2021-04-08 14:20:00,116.62,116.68,116.46,116.46,11571.0,116.62,116.68,116.46,116.46,11571.0
2021-04-08 14:30:00,116.43,116.65,116.42,116.63,9376.0,116.43,116.65,116.42,116.63,9376.0
2021-04-08 14:40:00,116.61,116.78,116.61,116.78,7801.0,116.61,116.78,116.61,116.78,7801.0
2021-04-08 14:50:00,116.74,117.13,116.73,117.13,21539.0,116.74,117.13,116.73,117.13,21539.0
2021-04-08 15:00:00,117.12,117.15,116.85,116.9,19782.0,117.12,117.15,116.85,116.9,19782.0
2021-04-08 15:10:00,116.92,116.93,116.78,116.83,7659.0,116.92,116.93,116.78,116.83,7659.0
2021-04-08 15:20:00,116.82,116.96,116.82,116.93,9675.0,116.82,116.96,116.82,116.93,9675.0
2021-04-08 15:30:00,116.91,117.01,116.88,116.99,24159.0,116.91,117.01,116.88,116.99,24159.0
2021-04-08 15:40:00,117.0,117.1,116.96,117.08,11796.0,117.0,117.1,116.96,117.08,11796.0
2021-04-08 15:50:00,117.05,117.17,116.78,116.88,95682.0,117.05,117.17,116.78,116.88,95682.0
2021-04-09 09:30:00,117.17,117.48,116.93,117.48,38701.0,117.17,117.48,116.93,117.48,38701.0
2021-04-09 09:40:00,117.45,117.57,116.6,116.69,15834.0,117.45,117.57,116.6,116.69,15834.0
2021-04-09 09:50:00,116.67,116.85,116.48,116.55,19043.0,116.67,116.85,116.48,116.55,19043.0
2021-04-09 10:00:00,116.59,116.8,116.52,116.54,18163.0,116.59,116.8,116.52,116.54,18163.0
2021-04-09 10:10:00,116.54,116.7,116.45,116.54,18164.0,116.54,116.7,116.45,116.54,18164.0
2021-04-09 10:20:00,116.51,116.91,116.37,116.87,41339.0,116.51,116.91,116.37,116.87,41339.0
2021-04-09 10:30:00,116.9,117.0,116.53,116.54,24839.0,116.9,117.0,116.53,116.54,24839.0
2021-04-09 10:40:00,116.57,116.72,116.37,116.66,16562.0,116.57,116.72,116.37,116.66,16562.0
2021-04-09 10:50:00,116.67,116.72,116.53,116.62,15987.0,116.67,116.72,116.53,116.62,15987.0
2021-04-09 11:00:00,116.63,116.73,116.56,116.58,28241.0,116.63,116.73,116.56,116.58,28241.0
2021-04-09 11:10:00,116.59,116.6,116.38,116.44,22649.0,116.59,116.6,116.38,116.44,22649.0
2021-04-09 11:20:00,116.44,116.64,116.29,116.37,25299.0,116.44,116.64,116.29,116.37,25299.0
2021-04-09 11:30:00,116.4,116.49,116.09,116.1,12023.0,116.4,116.49,116.09,116.1,12023.0
2021-04-09 11:40:00,116.08,116.28,116.08,116.22,14017.0,116.08,116.28,116.08,116.22,14017.0
2021-04-09 11:50:00,116.19,116.49,116.19,116.48,10917.0,116.19,116.49,116.19,116.48,10917.0
2021-04-09 12:00:00,116.47,116.47,116.18,116.18,10063.0,116.47,116.47,116.18,116.18,10063.0
2021-04-09 12:10:00,116.16,116.33,116.12,116.27,9843.0,116.16,116.33,116.12,116.27,9843.0
2021-04-09 12:20:00,116.29,116.46,116.24,116.35,7504.0,116.29,116.46,116.24,116.35,7504.0
2021-04-09 12:30:00,116.34,116.73,116.34,116.72,9917.0,116.34,116.73,116.34,116.72,9917.0
2021-04-09 12:40:00,116.72,116.89,116.65,116.87,10052.0,116.72,116.89,116.65,116.87,10052.0
2021-04-09 12:50:00,116.89,117.13,116.89,117.08,22639.0,116.89,117.13,116.89,117.08,22639.0
2021-04-09 13:00:00,117.04,117.08,116.91,117.08,10008.0,117.04,117.08,116.91,117.08,10008.0
2021-04-09 13:10:00,117.08,117.19,117.04,117.08,8939.0,117.08,117.19,117.04,117.08,8939.0
2021-04-09 13:20:00,117.08,117.13,116.96,117.07,12444.0,117.08,117.13,116.96,117.07,12444.0
2021-04-09 13:30:00,117.06,117.21,117.06,117.13,5769.0,117.06,117.21,117.06,117.13,5769.0
2021-04-09 13:40:00,117.11,117.23,117.1,117.18,8632.0,117.11,117.23,117.1,117.18,8632.0
2021-04-09 13:50:00,117.15,117.23,117.03,117.23,7492.0,117.15,117.23,117.03,117.23,7492.0
2021-04-09 14:00:00,117.23,117.26,117.07,117.15,8348.0,117.23,117.26,117.07,117.15,8348.0
2021-04-09 14:10:00,117.15,117.32,117.15,117.31,10584.0,117.15,117.32,117.15,117.31,10584.0
2021-04-09 14:20:00,117.29,117.31,117.14,117.18,12701.0,117.29,117.31,117.14,117.18,12701.0
2021-04-09 14:30:00,117.17,117.39,117.16,117.39,22442.0,117.17,117.39,117.16,117.39,22442.0
2021-04-09 14:40:00,117.38,117.45,117.34,117.37,13792.0,117.38,117.45,117.34,117.37,13792.0
2021-04-09 14:50:00,117.35,117.42,117.22,117.22,15481.0,117.35,117.42,117.22,117.22,15481.0
2021-04-09 15:00:00,117.22,117.24,117.04,117.2,16284.0,117.22,117.24,117.04,117.2,16284.0
2021-04-09 15:10:00,117.19,117.23,117.09,117.2,14501.0,117.19,117.23,117.09,117.2,14501.0
2021-04-09 15:20:00,117.21,117.47,117.16,117.34,25654.0,117.21,117.47,117.16,117.34,25654.0
2021-04-09 15:30:00,117.37,117.52,117.34,117.4,25601.0,117.37,117.52,117.34,117.4,25601.0
2021-04-09 15:40:00,117.38,117.51,117.34,117.45,32085.0,117.38,117.51,117.34,117.45,32085.0
2021-04-09 15:50:00,117.46,117.7,117.44,117.55,155288.0,117.46,117.7,117.44,117.55,155288.0
2021-04-12 09:30:00,117.17,117.81,117.02,117.27,25947.0,117.17,117.81,117.02,117.27,25947.0
2021-04-12 09:40:00,117.39,117.58,117.04,117.13,17055.0,117.39,117.58,117.04,117.13,17055.0
2021-04-12 09:50:00,117.15,117.15,116.71,117.0,23901.0,117.15,117.15,116.71,117.0,23901.0
2021-04-12 10:00:00,117.01,117.03,116.8,116.93,11567.0,117.01,117.03,116.8,116.93,11567.0
2021-04-12 10:10:00,116.87,116.93,116.55,116.58,14699.0,116.87,116.93,116.55,116.58,14699.0
2021-04-12 10:20:00,116.58,116.78,116.57,116.69,19209.0,116.58,116.78,116.57,116.69,19209.0
2021-04-12 10:30:00,116.64,116.66,116.4,116.58,15343.0,116.64,116.66,116.4,116.58,15343.0
2021-04-12 10:40:00,116.59,117.03,116.56,117.03,14589.0,116.59,117.03,116.56,117.03,14589.0
2021-04-12 10:50:00,117.03,117.03,116.53,116.64,22476.0,117.03,117.03,116.53,116.64,22476.0
2021-04-12 11:00:00,116.59,116.59,116.17,116.24,18380.0,116.59,116.59,116.17,116.24,18380.0
2021-04-12 11:10:00,116.21,116.5,116.21,116.4,21797.0,116.21,116.5,116.21,116.4,21797.0
2021-04-12 11:20:00,116.37,116.56,116.21,116.45,14912.0,116.37,116.56,116.21,116.45,14912.0
2021-04-12 11:30:00,116.43,116.49,115.94,116.45,62959.0,116.43,116.49,115.94,116.45,62959.0
2021-04-12 11:40:00,116.43,116.49,116.19,116.33,14019.0,116.43,116.49,116.19,116.33,14019.0
2021-04-12 11:50:00,116.34,116.45,116.23,116.41,15210.0,116.34,116.45,116.23,116.41,15210.0
2021-04-12 12:00:00,116.41,116.49,116.25,116.27,9370.0,116.41,116.49,116.25,116.27,9370.0
2021-04-12 12:10:00,116.28,116.45,116.24,116.43,16382.0,116.28,116.45,116.24,116.43,16382.0
2021-04-12 12:20:00,116.42,116.42,116.22,116.24,7001.0,116.42,116.42,116.22,116.24,7001.0
2021-04-12 12:30:00,116.25,116.41,116.19,116.35,8116.0,116.25,116.41,116.19,116.35,8116.0
2021-04-12 12:40:00,116.37,116.47,116.31,116.42,6600.0,116.37,116.47,116.31,116.42,6600.0
2021-04-12 12:50:00,116.39,116.51,116.38,116.45,7906.0,116.39,116.51,116.38,116.45,7906.0
2021-04-12 13:00:00,116.47,116.49,116.26,116.26,8225.0,116.47,116.49,116.26,116.26,8225.0
2021-04-12 13:10:00,116.18,116.26,116.08,116.08,8204.0,116.18,116.26,116.08,116.08,8204.0
2021-04-12 13:20:00,116.12,116.27,116.12,116.18,12212.0,116.12,116.27,116.12,116.18,12212.0
2021-04-12 13:30:00,116.21,116.48,116.06,116.12,25476.0,116.21,116.48,116.06,116.12,25476.0
2021-04-12 13:40:00,116.08,116.31,115.98,116.22,28967.0,116.08,116.31,115.98,116.22,28967.0
2021-04-12 13:50:00,116.22,116.52,116.21,116.39,18654.0,116.22,116.52,116.21,116.39,18654.0
2021-04-12 14:00:00,116.41,116.48,116.35,116.41,15586.0,116.41,116.48,116.35,116.41,15586.0
2021-04-12 14:10:00,116.41,116.5,116.38,116.43,14549.0,116.41,116.5,116.38,116.43,14549.0
2021-04-12 14:20:00,116.43,116.52,116.41,116.52,12915.0,116.43,116.52,116.41,116.52,12915.0
2021-04-12 14:30:00,116.53,116.53,116.27,116.37,8419.0,116.53,116.53,116.27,116.37,8419.0
2021-04-12 14:40:00,116.36,116.43,116.24,116.43,10000.0,116.36,116.43,116.24,116.43,10000.0
2021-04-12 14:50:00,116.45,116.47,116.28,116.39,29488.0,116.45,116.47,116.28,116.39,29488.0
2021-04-12 15:00:00,116.37,116.51,116.34,116.46,23458.0,116.37,116.51,116.34,116.46,23458.0
2021-04-12 15:10:00,116.48,116.63,116.39,116.48,32297.0,116.48,116.63,116.39,116.48,32297.0
2021-04-12 15:20:00,116.51,117.05,116.51,117.03,25679.0,116.51,117.05,116.51,117.03,25679.0
2021-04-12 15:30:00,117.01,117.31,117.0,117.27,56305.0,117.01,117.31,117.0,117.27,56305.0
2021-04-12 15:40:00,117.26,117.36,117.04,117.07,63092.0,117.26,117.36,117.04,117.07,63092.0
2021-04-12 15:50:00,117.06,117.12,116.9,117.06,166151.0,117.06,117.12,116.9,117.06,166151.0
2021-04-13 09:30:00,117.34,117.74,116.46,116.46,28973.0,117.34,117.74,116.46,116.46,28973.0
2021-04-13 09:40:00,116.41,116.45,116.14,116.33,9067.0,116.41,116.45,116.14,116.33,9067.0
2021-04-13 09:50:00,116.42,116.78,116.35,116.4,12030.0,116.42,116.78,116.35,116.4,12030.0
2021-04-13 10:00:00,116.41,116.64,116.37,116.54,11351.0,116.41,116.64,116.37,116.54,11351.0
2021-04-13 10:10:00,116.54,116.79,116.39,116.76,8760.0,116.54,116.79,116.39,116.76,8760.0
2021-04-13 10:20:00,116.79,116.93,116.51,116.56,12283.0,116.79,116.93,116.51,116.56,12283.0
2021-04-13 10:30:00,116.58,116.94,116.52,116.94,7436.0,116.58,116.94,116.52,116.94,7436.0
2021-04-13 10:40:00,116.93,117.05,116.88,116.92,7133.0,116.93,117.05,116.88,116.92,7133.0
2021-04-13 10:50:00,116.9,116.95,116.78,116.84,8002.0,116.9,116.95,116.78,116.84,8002.0
2021-04-13 11:00:00,116.86,117.01,116.79,116.79,5751.0,116.86,117.01,116.79,116.79,5751.0
2021-04-13 11:10:00,116.78,116.89,116.7,116.89,5399.0,116.78,116.89,116.7,116.89,5399.0
2021-04-13 11:20:00,116.89,116.89,116.6,116.65,10910.0,116.89,116.89,116.6,116.65,10910.0
2021-04-13 11:30:00,116.66,116.7,116.39,116.4,12026.0,116.66,116.7,116.39,116.4,12026.0
2021-04-13 11:40:00,116.37,116.55,116.37,116.5,6430.0,116.37,116.55,116.37,116.5,6430.0
2021-04-13 11:50:00,116.46,116.55,116.44,116.53,8146.0,116.46,116.55,116.44,116.53,8146.0
2021-04-13 12:00:00,116.56,116.57,116.44,116.48,5014.0,116.56,116.57,116.44,116.48,5014.0
2021-04-13 12:10:00,116.5,116.75,116.46,116.74,15358.0,116.5,116.75,116.46,116.74,15358.0
2021-04-13 12:20:00,116.76,116.76,116.52,116.52,4782.0,116.76,116.76,116.52,116.52,4782.0
2021-04-13 12:30:00,116.55,116.62,116.54,116.61,5720.0,116.55,116.62,116.54,116.61,5720.0
2021-04-13 12:40:00,116.57,116.64,116.53,116.54,5973.0,116.57,116.64,116.53,116.54,5973.0
2021-04-13 12:50:00,116.54,116.68,116.53,116.64,8781.0,116.54,116.68,116.53,116.64,8781.0
2021-04-13 13:00:00,116.66,116.73,116.6,116.73,5522.0,116.66,116.73,116.6,116.73,5522.0
2021-04-13 13:10:00,116.72,116.92,116.7,116.86,10454.0,116.72,116.92,116.7,116.86,10454.0
2021-04-13 13:20:00,116.84,116.84,116.64,116.69,6065.0,116.84,116.84,116.64,116.69,6065.0
2021-04-13 13:30:00,116.69,116.96,116.65,116.96,9629.0,116.69,116.96,116.65,116.96,9629.0
2021-04-13 13:40:00,116.96,117.04,116.85,116.97,16046.0,116.96,117.04,116.85,116.97,16046.0
2021-04-13 13:50:00,117.01,117.03,116.75,116.8,23390.0,117.01,117.03,116.75,116.8,23390.0
2021-04-13 14:00:00,116.76,117.01,116.76,116.98,3987.0,116.76,117.01,116.76,116.98,3987.0
2021-04-13 14:10:00,117.02,117.26,116.99,117.25,17472.0,117.02,117.26,116.99,117.25,17472.0
2021-04-13 14:20:00,117.28,117.54,117.24,117.54,28503.0,117.28,117.54,117.24,117.54,28503.0
2021-04-13 14:30:00,117.53,117.75,117.46,117.75,34341.0,117.53,117.75,117.46,117.75,34341.0
2021-04-13 14:40:00,117.75,117.92,117.67,117.91,34916.0,117.75,117.92,117.67,117.91,34916.0
2021-04-13 14:50:00,117.91,118.04,117.83,118.04,23785.0,117.91,118.04,117.83,118.04,23785.0
2021-04-13 15:00:00,118.03,118.23,117.98,118.02,46789.0,118.03,118.23,117.98,118.02,46789.0
2021-04-13 15:10:00,118.02,118.05,117.78,117.88,12832.0,118.02,118.05,117.78,117.88,12832.0
2021-04-13 15:20:00,117.86,117.93,117.76,117.83,12341.0,117.86,117.93,117.76,117.83,12341.0
2021-04-13 15:30:00,117.81,117.84,117.72,117.79,16372.0,117.81,117.84,117.72,117.79,16372.0
2021-04-13 15:40:00,117.76,118.03,117.7,118.01,42516.0,117.76,118.03,117.7,118.01,42516.0
2021-04-13 15:50:00,118.03,118.07,117.53,117.65,105923.0,118.03,118.07,117.53,117.65,105923.0
2021-04-14 09:30:00,117.05,117.49,116.79,116.91,23786.0,117.05,117.49,116.79,116.91,23786.0
2021-04-14 09:40:00,117.06,117.7,117.04,117.49,16805.0,117.06,117.7,117.04,117.49,16805.0
2021-04-14 09:50:00,117.44,117.44,116.95,116.97,15446.0,117.44,117.44,116.95,116.97,15446.0
2021-04-14 10:00:00,117.03,117.15,116.71,116.98,41558.0,117.03,117.15,116.71,116.98,41558.0
2021-04-14 10:10:00,116.95,117.07,116.44,116.51,18834.0,116.95,117.07,116.44,116.51,18834.0
2021-04-14 10:20:00,116.5,116.57,116.32,116.44,27841.0,116.5,116.57,116.32,116.44,27841.0
2021-04-14 10:30:00,116.37,116.45,116.17,116.28,23849.0,116.37,116.45,116.17,116.28,23849.0
2021-04-14 10:40:00,116.31,116.48,116.19,116.23,10893.0,116.31,116.48,116.19,116.23,10893.0
2021-04-14 10:50:00,116.2,116.33,116.11,116.17,15463.0,116.2,116.33,116.11,116.17,15463.0
2021-04-14 11:00:00,116.16,116.41,116.13,116.32,10284.0,116.16,116.41,116.13,116.32,10284.0
2021-04-14 11:10:00,116.31,116.32,116.17,116.32,14795.0,116.31,116.32,116.17,116.32,14795.0
2021-04-14 11:20:00,116.28,116.35,116.23,116.28,18786.0,116.28,116.35,116.23,116.28,18786.0
2021-04-14 11:30:00,116.23,116.3,115.94,115.97,16758.0,116.23,116.3,115.94,115.97,16758.0
2021-04-14 11:40:00,115.95,115.99,115.75,115.77,22486.0,115.95,115.99,115.75,115.77,22486.0
2021-04-14 11:50:00,115.78,115.78,115.41,115.51,26210.0,115.78,115.78,115.41,115.51,26210.0
2021-04-14 12:00:00,115.53,115.67,115.51,115.6,18342.0,115.53,115.67,115.51,115.6,18342.0
2021-04-14 12:10:00,115.6,115.6,115.37,115.51,18267.0,115.6,115.6,115.37,115.51,18267.0
2021-04-14 12:20:00,115.48,115.72,115.4,115.47,30307.0,115.48,115.72,115.4,115.47,30307.0
2021-04-14 12:30:00,115.47,115.84,115.38,115.64,22902.0,115.47,115.84,115.38,115.64,22902.0
2021-04-14 12:40:00,115.73,115.83,115.52,115.62,14277.0,115.73,115.83,115.52,115.62,14277.0
2021-04-14 12:50:00,115.62,115.63,115.53,115.55,9724.0,115.62,115.63,115.53,115.55,9724.0
2021-04-14 13:00:00,115.57,115.57,115.35,115.52,23717.0,115.57,115.57,115.35,115.52,23717.0
2021-04-14 13:10:00,115.5,115.57,115.41,115.45,18466.0,115.5,115.57,115.41,115.45,18466.0
2021-04-14 13:20:00,115.47,115.8,115.47,115.7,18382.0,115.47,115.8,115.47,115.7,18382.0
2021-04-14 13:30:00,115.7,115.73,115.53,115.53,16812.0,115.7,115.73,115.53,115.53,16812.0
2021-04-14 13:40:00,115.52,115.79,115.52,115.63,37404.0,115.52,115.79,115.52,115.63,37404.0
2021-04-14 13:50:00,115.63,115.65,115.18,115.23,51075.0,115.63,115.65,115.18,115.23,51075.0
2021-04-14 14:00:00,115.25,115.35,115.13,115.29,28709.0,115.25,115.35,115.13,115.29,28709.0
2021-04-14 14:10:00,115.33,115.49,115.19,115.26,17242.0,115.33,115.49,115.19,115.26,17242.0
2021-04-14 14:20:00,115.24,115.28,115.11,115.26,19303.0,115.24,115.28,115.11,115.26,19303.0
2021-04-14 14:30:00,115.29,115.29,115.0,115.16,21521.0,115.29,115.29,115.0,115.16,21521.0
2021-04-14 14:40:00,115.18,115.58,115.14,115.2,39030.0,115.18,115.58,115.14,115.2,39030.0
2021-04-14 14:50:00,115.17,115.17,115.01,115.09,14040.0,115.17,115.17,115.01,115.09,14040.0
2021-04-14 15:00:00,115.08,115.19,114.99,115.09,13757.0,115.08,115.19,114.99,115.09,13757.0
2021-04-14 15:10:00,115.1,115.32,115.07,115.14,15875.0,115.1,115.32,115.07,115.14,15875.0
2021-04-14 15:20:00,115.15,115.26,115.02,115.22,26078.0,115.15,115.26,115.02,115.22,26078.0
2021-04-14 15:30:00,115.21,115.27,114.99,115.02,35741.0,115.21,115.27,114.99,115.02,35741.0
2021-04-14 15:40:00,115.02,115.21,114.78,114.8,64625.0,115.02,115.21,114.78,114.8,64625.0
2021-04-14 15:50:00,114.78,114.99,114.78,114.89,138730.0,114.78,114.99,114.78,114.89,138730.0
2021-04-15 09:30:00,115.86,116.29,115.4,115.99,38736.0,115.86,116.29,115.4,115.99,38736.0
2021-04-15 09:40:00,116.0,116.7,115.88,116.57,26013.0,116.0,116.7,115.88,116.57,26013.0
2021-04-15 09:50:00,116.59,116.8,116.2,116.79,18039.0,116.59,116.8,116.2,116.79,18039.0
2021-04-15 10:00:00,116.78,117.02,116.69,116.72,15181.0,116.78,117.02,116.69,116.72,15181.0
2021-04-15 10:10:00,116.75,117.0,116.6,116.98,11607.0,116.75,117.0,116.6,116.98,11607.0
2021-04-15 10:20:00,117.02,117.1,116.84,116.84,17683.0,117.02,117.1,116.84,116.84,17683.0
2021-04-15 10:30:00,116.87,117.2,116.81,117.16,13277.0,116.87,117.2,116.81,117.16,13277.0
2021-04-15 10:40:00,117.17,117.35,117.04,117.08,10227.0,117.17,117.35,117.04,117.08,10227.0
2021-04-15 10:50:00,117.05,117.05,116.57,116.65,32062.0,117.05,117.05,116.57,116.65,32062.0
2021-04-15 11:00:00,116.68,116.78,116.53,116.73,14037.0,116.68,116.78,116.53,116.73,14037.0
2021-04-15 11:10:00,116.76,116.8,116.67,116.77,10445.0,116.76,116.8,116.67,116.77,10445.0
2021-04-15 11:20:00,116.73,116.76,116.62,116.69,6669.0,116.73,116.76,116.62,116.69,6669.0
2021-04-15 11:30:00,116.68,116.68,116.5,116.58,8982.0,116.68,116.68,116.5,116.58,8982.0
2021-04-15 11:40:00,116.65,116.68,116.5,116.55,9312.0,116.65,116.68,116.5,116.55,9312.0
2021-04-15 11:50:00,116.56,116.56,116.37,116.39,6950.0,116.56,116.56,116.37,116.39,6950.0
2021-04-15 12:00:00,116.38,116.56,116.33,116.55,9270.0,116.38,116.56,116.33,116.55,9270.0
2021-04-15 12:10:00,116.53,116.54,116.43,116.47,5603.0,116.53,116.54,116.43,116.47,5603.0
2021-04-15 12:20:00,116.48,116.93,116.48,116.91,13160.0,116.48,116.93,116.48,116.91,13160.0
2021-04-15 12:30:00,116.92,117.0,116.87,116.96,10267.0,116.92,117.0,116.87,116.96,10267.0
2021-04-15 12:40:00,116.95,117.11,116.95,117.11,9379.0,116.95,117.11,116.95,117.11,9379.0
2021-04-15 12:50:00,117.11,117.11,116.96,117.03,7975.0,117.11,117.11,116.96,117.03,7975.0
2021-04-15 13:00:00,117.03,117.03,116.62,116.62,14600.0,117.03,117.03,116.62,116.62,14600.0
2021-04-15 13:10:00,116.63,116.7,116.53,116.54,7241.0,116.63,116.7,116.53,116.54,7241.0
2021-04-15 13:20:00,116.53,116.65,116.49,116.52,12012.0,116.53,116.65,116.49,116.52,12012.0
2021-04-15 13:30:00,116.54,116.59,116.51,116.57,6501.0,116.54,116.59,116.51,116.57,6501.0
2021-04-15 13:40:00,116.56,116.62,116.48,116.48,8184.0,116.56,116.62,116.48,116.48,8184.0
2021-04-15 13:50:00,116.48,116.48,116.35,116.41,7549.0,116.48,116.48,116.35,116.41,7549.0
2021-04-15 14:00:00,116.44,116.51,116.32,116.32,7296.0,116.44,116.51,116.32,116.32,7296.0
2021-04-15 14:10:00,116.31,116.44,116.3,116.43,8766.0,116.31,116.44,116.3,116.43,8766.0
2021-04-15 14:20:00,116.43,116.62,116.41,116.54,9964.0,116.43,116.62,116.41,116.54,9964.0
2021-04-15 14:30:00,116.55,116.65,116.55,116.61,14954.0,116.55,116.65,116.55,116.61,14954.0
2021-04-15 14:40:00,116.6,116.69,116.59,116.66,7872.0,116.6,116.69,116.59,116.66,7872.0
2021-04-15 14:50:00,116.66,116.75,116.57,116.57,14086.0,116.66,116.75,116.57,116.57,14086.0
2021-04-15 15:00:00,116.59,116.7,116.55,116.67,16167.0,116.59,116.7,116.55,116.67,16167.0
2021-04-15 15:10:00,116.67,116.87,116.63,116.81,24645.0,116.67,116.87,116.63,116.81,24645.0
2021-04-15 15:20:00,116.81,116.86,116.71,116.83,19891.0,116.81,116.86,116.71,116.83,19891.0
2021-04-15 15:30:00,116.84,116.86,116.67,116.83,86788.0,116.84,116.86,116.67,116.83,86788.0
2021-04-15 15:40:00,116.83,117.0,116.68,116.94,68980.0,116.83,117.0,116.68,116.94,68980.0
2021-04-15 15:50:00,116.93,117.05,116.78,117.02,161199.0,116.93,117.05,116.78,117.02,161199.0
2021-04-16 09:30:00,116.82,117.64,116.58,117.53,95666.0,116.82,117.64,116.58,117.53,95666.0
2021-04-16 09:40:00,117.51,117.6,117.09,117.54,43150.0,117.51,117.6,117.09,117.54,43150.0
2021-04-16 09:50:00,117.54,117.95,117.52,117.91,27883.0,117.54,117.95,117.52,117.91,27883.0
2021-04-16 10:00:00,117.91,118.21,117.9,118.04,22782.0,117.91,118.21,117.9,118.04,22782.0
2021-04-16 10:10:00,117.98,118.57,117.98,118.23,33686.0,117.98,118.57,117.98,118.23,33686.0
2021-04-16 10:20:00,118.21,118.35,117.96,118.21,25342.0,118.21,118.35,117.96,118.21,25342.0
2021-04-16 10:30:00,118.19,118.28,117.95,118.12,15311.0,118.19,118.28,117.95,118.12,15311.0
2021-04-16 10:40:00,118.12,118.17,117.87,117.88,25244.0,118.12,118.17,117.87,117.88,25244.0
2021-04-16 10:50:00,117.88,118.12,117.86,118.11,24830.0,117.88,118.12,117.86,118.11,24830.0
2021-04-16 11:00:00,118.11,118.2,118.0,118.17,29226.0,118.11,118.2,118.0,118.17,29226.0
2021-04-16 11:10:00,118.16,118.28,118.06,118.27,16334.0,118.16,118.28,118.06,118.27,16334.0
2021-04-16 11:20:00,118.27,118.3,117.95,117.98,45848.0,118.27,118.3,117.95,117.98,45848.0
2021-04-16 11:30:00,118.01,118.25,118.0,118.22,9916.0,118.01,118.25,118.0,118.22,9916.0
2021-04-16 11:40:00,118.23,118.24,117.99,118.1,13951.0,118.23,118.24,117.99,118.1,13951.0
2021-04-16 11:50:00,118.09,118.1,117.83,117.86,7218.0,118.09,118.1,117.83,117.86,7218.0
2021-04-16 12:00:00,117.85,117.92,117.62,117.62,9048.0,117.85,117.92,117.62,117.62,9048.0
2021-04-16 12:10:00,117.65,117.86,117.57,117.77,9960.0,117.65,117.86,117.57,117.77,9960.0
2021-04-16 12:20:00,117.8,117.81,117.68,117.76,10640.0,117.8,117.81,117.68,117.76,10640.0
2021-04-16 12:30:00,117.74,117.86,117.72,117.84,9618.0,117.74,117.86,117.72,117.84,9618.0
2021-04-16 12:40:00,117.83,117.85,117.7,117.77,10227.0,117.83,117.85,117.7,117.77,10227.0
2021-04-16 12:50:00,117.76,117.96,117.74,117.85,10801.0,117.76,117.96,117.74,117.85,10801.0
2021-04-16 13:00:00,117.85,117.85,117.53,117.66,7564.0,117.85,117.85,117.53,117.66,7564.0
2021-04-16 13:10:00,117.64,117.73,117.61,117.61,9648.0,117.64,117.73,117.61,117.61,9648.0
2021-04-16 13:20:00,117.62,117.64,117.45,117.56,13246.0,117.62,117.64,117.45,117.56,13246.0
2021-04-16 13:30:00,117.56,117.58,117.45,117.55,11137.0,117.56,117.58,117.45,117.55,11137.0
2021-04-16 13:40:00,117.51,117.79,117.5,117.74,23740.0,117.51,117.79,117.5,117.74,23740.0
2021-04-16 13:50:00,117.73,117.75,117.48,117.67,9417.0,117.73,117.75,117.48,117.67,9417.0
2021-04-16 14:00:00,117.67,117.8,117.58,117.69,9204.0,117.67,117.8,117.58,117.69,9204.0
2021-04-16 14:10:00,117.7,117.82,117.7,117.74,8112.0,117.7,117.82,117.7,117.74,8112.0
2021-04-16 14:20:00,117.73,117.9,117.72,117.79,10874.0,117.73,117.9,117.72,117.79,10874.0
2021-04-16 14:30:00,117.79,117.84,117.73,117.81,8827.0,117.79,117.84,117.73,117.81,8827.0
2021-04-16 14:40:00,117.8,117.82,117.72,117.72,7894.0,117.8,117.82,117.72,117.72,7894.0
2021-04-16 14:50:00,117.72,117.79,117.67,117.74,12568.0,117.72,117.79,117.67,117.74,12568.0
2021-04-16 15:00:00,117.74,117.74,117.58,117.58,10363.0,117.74,117.74,117.58,117.58,10363.0
2021-04-16 15:10:00,117.55,117.74,117.55,117.71,14303.0,117.55,117.74,117.55,117.71,14303.0
2021-04-16 15:20:00,117.72,117.81,117.66,117.79,14305.0,117.72,117.81,117.66,117.79,14305.0
2021-04-16 15:30:00,117.78,117.83,117.7,117.79,20522.0,117.78,117.83,117.7,117.79,20522.0
2021-04-16 15:40:00,117.81,117.82,117.54,117.54,38923.0,117.81,117.82,117.54,117.54,38923.0
2021-04-16 15:50:00,117.57,117.76,117.19,117.39,124419.0,117.57,117.76,117.19,117.39,124419.0
2021-04-19 09:30:00,117.79,118.05,116.87,117.03,23566.0,117.79,118.05,116.87,117.03,23566.0
2021-04-19 09:40:00,116.97,117.28,116.91,117.05,7893.0,116.97,117.28,116.91,117.05,7893.0
2021-04-19 09:50:00,117.03,117.05,116.73,116.89,12017.0,117.03,117.05,116.73,116.89,12017.0
2021-04-19 10:00:00,116.9,117.05,116.79,116.94,13660.0,116.9,117.05,116.79,116.94,13660.0
2021-04-19 10:10:00,116.89,117.35,116.69,117.35,26534.0,116.89,117.35,116.69,117.35,26534.0
2021-04-19 10:20:00,117.36,117.36,117.11,117.33,17255.0,117.36,117.36,117.11,117.33,17255.0
2021-04-19 10:30:00,117.28,117.55,117.28,117.39,16365.0,117.28,117.55,117.28,117.39,16365.0
2021-04-19 10:40:00,117.35,117.35,116.83,116.89,19557.0,117.35,117.35,116.83,116.89,19557.0
2021-04-19 10:50:00,116.89,117.12,116.76,116.96,10256.0,116.89,117.12,116.76,116.96,10256.0
2021-04-19 11:00:00,117.02,117.07,116.83,116.92,8887.0,117.02,117.07,116.83,116.92,8887.0
2021-04-19 11:10:00,116.94,117.2,116.94,117.08,8238.0,116.94,117.2,116.94,117.08,8238.0
2021-04-19 11:20:00,117.01,117.05,116.89,117.02,11529.0,117.01,117.05,116.89,117.02,11529.0
2021-04-19 11:30:00,117.05,117.37,117.03,117.15,22451.0,117.05,117.37,117.03,117.15,22451.0
2021-04-19 11:40:00,117.11,117.18,116.77,116.92,8237.0,117.11,117.18,116.77,116.92,8237.0
2021-04-19 11:50:00,116.95,116.99,116.87,116.98,8584.0,116.95,116.99,116.87,116.98,8584.0
2021-04-19 12:00:00,116.97,117.06,116.88,117.02,10645.0,116.97,117.06,116.88,117.02,10645.0
2021-04-19 12:10:00,116.98,117.02,116.85,116.94,9146.0,116.98,117.02,116.85,116.94,9146.0
2021-04-19 12:20:00,116.95,116.99,116.82,116.9,11682.0,116.95,116.99,116.82,116.9,11682.0
2021-04-19 12:30:00,116.91,116.93,116.6,116.64,10456.0,116.91,116.93,116.6,116.64,10456.0
2021-04-19 12:40:00,116.6,116.6,116.45,116.58,12009.0,116.6,116.6,116.45,116.58,12009.0
2021-04-19 12:50:00,116.56,116.63,116.33,116.4,18974.0,116.56,116.63,116.33,116.4,18974.0
2021-04-19 13:00:00,116.37,116.48,116.33,116.38,16773.0,116.37,116.48,116.33,116.38,16773.0
2021-04-19 13:10:00,116.36,116.68,116.36,116.67,25319.0,116.36,116.68,116.36,116.67,25319.0
2021-04-19 13:20:00,116.65,116.71,116.53,116.56,12570.0,116.65,116.71,116.53,116.56,12570.0
2021-04-19 13:30:00,116.58,116.76,116.57,116.64,12208.0,116.58,116.76,116.57,116.64,12208.0
2021-04-19 13:40:00,116.64,116.72,116.56,116.66,14739.0,116.64,116.72,116.56,116.66,14739.0
2021-04-19 13:50:00,116.62,116.66,116.55,116.58,11552.0,116.62,116.66,116.55,116.58,11552.0
2021-04-19 14:00:00,116.57,116.61,116.41,116.42,12740.0,116.57,116.61,116.41,116.42,12740.0
2021-04-19 14:10:00,116.43,116.49,116.35,116.36,26571.0,116.43,116.49,116.35,116.36,26571.0
2021-04-19 14:20:00,116.38,116.52,116.24,116.51,20567.0,116.38,116.52,116.24,116.51,20567.0
2021-04-19 14:30:00,116.5,116.66,116.44,116.53,16127.0,116.5,116.66,116.44,116.53,16127.0
2021-04-19 14:40:00,116.56,116.68,116.49,116.64,14662.0,116.56,116.68,116.49,116.64,14662.0
2021-04-19 14:50:00,116.64,116.75,116.59,116.68,25940.0,116.64,116.75,116.59,116.68,25940.0
2021-04-19 15:00:00,116.68,117.12,116.67,117.12,22884.0,116.68,117.12,116.67,117.12,22884.0
2021-04-19 15:10:00,117.1,117.14,116.88,116.98,27589.0,117.1,117.14,116.88,116.98,27589.0
2021-04-19 15:20:00,116.97,116.98,116.84,116.85,15754.0,116.97,116.98,116.84,116.85,15754.0
2021-04-19 15:30:00,116.84,116.98,116.8,116.94,27931.0,116.84,116.98,116.8,116.94,27931.0
2021-04-19 15:40:00,116.94,117.09,116.8,116.8,27078.0,116.94,117.09,116.8,116.8,27078.0
2021-04-19 15:50:00,116.82,116.99,116.76,116.93,99039.0,116.82,116.99,116.76,116.93,99039.0
2021-04-20 09:30:00,116.87,117.05,116.48,116.53,9514.0,116.87,117.05,116.48,116.53,9514.0
2021-04-20 09:40:00,116.49,116.64,116.14,116.43,4480.0,116.49,116.64,116.14,116.43,4480.0
2021-04-20 09:50:00,116.42,116.56,116.35,116.56,3675.0,116.42,116.56,116.35,116.56,3675.0
2021-04-20 10:00:00,116.59,116.77,116.59,116.75,7400.0,116.59,116.77,116.59,116.75,7400.0
2021-04-20 10:10:00,116.7,116.83,116.47,116.7,11896.0,116.7,116.83,116.47,116.7,11896.0
2021-04-20 10:20:00,116.69,116.79,116.49,116.62,15091.0,116.69,116.79,116.49,116.62,15091.0
2021-04-20 10:30:00,116.61,116.93,116.53,116.77,21737.0,116.61,116.93,116.53,116.77,21737.0
2021-04-20 10:40:00,116.74,116.75,116.28,116.4,15878.0,116.74,116.75,116.28,116.4,15878.0
2021-04-20 10:50:00,116.43,116.49,116.25,116.45,8865.0,116.43,116.49,116.25,116.45,8865.0
2021-04-20 11:00:00,116.41,116.59,116.37,116.55,7831.0,116.41,116.59,116.37,116.55,7831.0
2021-04-20 11:10:00,116.56,116.7,116.49,116.7,8109.0,116.56,116.7,116.49,116.7,8109.0
2021-04-20 11:20:00,116.72,116.84,116.67,116.77,8277.0,116.72,116.84,116.67,116.77,8277.0
2021-04-20 11:30:00,116.75,116.92,116.45,116.53,10301.0,116.75,116.92,116.45,116.53,10301.0
2021-04-20 11:40:00,116.55,116.63,116.37,116.44,10227.0,116.55,116.63,116.37,116.44,10227.0
2021-04-20 11:50:00,116.4,116.64,116.26,116.64,14307.0,116.4,116.64,116.26,116.64,14307.0
2021-04-20 12:00:00,116.65,116.72,116.56,116.72,5294.0,116.65,116.72,116.56,116.72,5294.0
2021-04-20 12:10:00,116.73,116.8,116.67,116.74,5589.0,116.73,116.8,116.67,116.74,5589.0
2021-04-20 12:20:00,116.75,116.75,116.65,116.67,5181.0,116.75,116.75,116.65,116.67,5181.0
2021-04-20 12:30:00,116.72,116.88,116.71,116.72,5258.0,116.72,116.88,116.71,116.72,5258.0
2021-04-20 12:40:00,116.73,116.74,116.63,116.65,5046.0,116.73,116.74,116.63,116.65,5046.0
2021-04-20 12:50:00,116.63,116.73,116.56,116.7,6781.0,116.63,116.73,116.56,116.7,6781.0
2021-04-20 13:00:00,116.71,116.72,116.5,116.56,7934.0,116.71,116.72,116.5,116.56,7934.0
2021-04-20 13:10:00,116.57,116.59,116.46,116.57,8502.0,116.57,116.59,116.46,116.57,8502.0
2021-04-20 13:20:00,116.58,116.59,116.43,116.45,11861.0,116.58,116.59,116.43,116.45,11861.0
2021-04-20 13:30:00,116.44,116.51,116.41,116.51,11524.0,116.44,116.51,116.41,116.51,11524.0
2021-04-20 13:40:00,116.48,116.55,116.38,116.4,9540.0,116.48,116.55,116.38,116.4,9540.0
2021-04-20 13:50:00,116.42,116.58,116.42,116.52,7318.0,116.42,116.58,116.42,116.52,7318.0
2021-04-20 14:00:00,116.5,116.59,116.44,116.56,9129.0,116.5,116.59,116.44,116.56,9129.0
2021-04-20 14:10:00,116.54,116.58,116.46,116.57,37092.0,116.54,116.58,116.46,116.57,37092.0
2021-04-20 14:20:00,116.58,116.6,116.4,116.45,17280.0,116.58,116.6,116.4,116.45,17280.0
2021-04-20 14:30:00,116.43,116.45,116.13,116.16,17284.0,116.43,116.45,116.13,116.16,17284.0
2021-04-20 14:40:00,116.17,116.27,116.15,116.23,16823.0,116.17,116.27,116.15,116.23,16823.0
2021-04-20 14:50:00,116.25,116.34,116.02,116.05,14437.0,116.25,116.34,116.02,116.05,14437.0
2021-04-20 15:00:00,116.07,116.45,116.04,116.41,15360.0,116.07,116.45,116.04,116.41,15360.0
2021-04-20 15:10:00,116.39,116.39,116.26,116.31,23723.0,116.39,116.39,116.26,116.31,23723.0
2021-04-20 15:20:00,116.29,116.32,116.18,116.21,25398.0,116.29,116.32,116.18,116.21,25398.0
2021-04-20 15:30:00,116.21,116.35,116.2,116.33,112384.0,116.21,116.35,116.2,116.33,112384.0
2021-04-20 15:40:00,116.29,116.45,116.22,116.34,62184.0,116.29,116.45,116.22,116.34,62184.0
2021-04-20 15:50:00,116.34,116.65,116.25,116.34,156245.0,116.34,116.65,116.25,116.34,156245.0
2021-04-21 09:30:00,116.58,117.09,116.44,116.87,21288.0,116.58,117.09,116.44,116.87,21288.0
2021-04-21 09:40:00,116.8,117.13,116.76,117.01,7319.0,116.8,117.13,116.76,117.01,7319.0
2021-04-21 09:50:00,116.96,116.97,116.45,116.74,13088.0,116.96,116.97,116.45,116.74,13088.0
2021-04-21 10:00:00,116.87,116.87,116.6,116.76,8624.0,116.87,116.87,116.6,116.76,8624.0
2021-04-21 10:10:00,116.77,116.98,116.6,116.94,8518.0,116.77,116.98,116.6,116.94,8518.0
2021-04-21 10:20:00,116.9,117.23,116.89,117.01,7862.0,116.9,117.23,116.89,117.01,7862.0
2021-04-21 10:30:00,117.01,117.11,116.85,117.01,18994.0,117.01,117.11,116.85,117.01,18994.0
2021-04-21 10:40:00,116.97,117.12,116.97,117.06,10132.0,116.97,117.12,116.97,117.06,10132.0
2021-04-21 10:50:00,117.05,117.17,117.0,117.17,14108.0,117.05,117.17,117.0,117.17,14108.0
2021-04-21 11:00:00,117.15,117.15,116.91,116.91,22300.0,117.15,117.15,116.91,116.91,22300.0
2021-04-21 11:10:00,116.92,116.99,116.85,116.96,17790.0,116.92,116.99,116.85,116.96,17790.0
2021-04-21 11:20:00,116.93,116.95,116.84,116.85,18851.0,116.93,116.95,116.84,116.85,18851.0
2021-04-21 11:30:00,116.85,116.96,116.69,116.84,20965.0,116.85,116.96,116.69,116.84,20965.0
2021-04-21 11:40:00,116.83,116.95,116.72,116.94,13882.0,116.83,116.95,116.72,116.94,13882.0
2021-04-21 11:50:00,116.91,117.11,116.87,117.1,16190.0,116.91,117.11,116.87,117.1,16190.0
2021-04-21 12:00:00,117.1,117.14,116.98,117.08,9797.0,117.1,117.14,116.98,117.08,9797.0
2021-04-21 12:10:00,117.12,117.24,117.09,117.15,11467.0,117.12,117.24,117.09,117.15,11467.0
2021-04-21 12:20:00,117.14,117.15,116.94,117.03,8406.0,117.14,117.15,116.94,117.03,8406.0
2021-04-21 12:30:00,117.03,117.07,116.86,116.86,5938.0,117.03,117.07,116.86,116.86,5938.0
2021-04-21 12:40:00,116.88,117.08,116.88,117.04,7741.0,116.88,117.08,116.88,117.04,7741.0
2021-04-21 12:50:00,117.04,117.1,116.9,116.95,7913.0,117.04,117.1,116.9,116.95,7913.0
2021-04-21 13:00:00,116.97,116.99,116.86,116.93,6657.0,116.97,116.99,116.86,116.93,6657.0
2021-04-21 13:10:00,116.92,116.97,116.89,116.92,7340.0,116.92,116.97,116.89,116.92,7340.0
2021-04-21 13:20:00,116.94,117.07,116.92,117.06,6182.0,116.94,117.07,116.92,117.06,6182.0
2021-04-21 13:30:00,117.09,117.11,117.01,117.02,7627.0,117.09,117.11,117.01,117.02,7627.0
2021-04-21 13:40:00,117.04,117.07,116.92,116.92,7052.0,117.04,117.07,116.92,116.92,7052.0
2021-04-21 13:50:00,116.92,116.98,116.85,116.9,6637.0,116.92,116.98,116.85,116.9,6637.0
2021-04-21 14:00:00,116.95,117.1,116.91,117.04,7238.0,116.95,117.1,116.91,117.04,7238.0
2021-04-21 14:10:00,117.01,117.04,116.86,116.89,8784.0,117.01,117.04,116.86,116.89,8784.0
2021-04-21 14:20:00,116.82,116.95,116.82,116.91,9756.0,116.82,116.95,116.82,116.91,9756.0
2021-04-21 14:30:00,116.9,116.98,116.9,116.91,4980.0,116.9,116.98,116.9,116.91,4980.0
2021-04-21 14:40:00,116.9,116.94,116.7,116.73,13549.0,116.9,116.94,116.7,116.73,13549.0
2021-04-21 14:50:00,116.72,116.73,116.47,116.5,34401.0,116.72,116.73,116.47,116.5,34401.0
2021-04-21 15:00:00,116.51,116.6,116.43,116.43,12781.0,116.51,116.6,116.43,116.43,12781.0
2021-04-21 15:10:00,116.45,116.69,116.45,116.69,12992.0,116.45,116.69,116.45,116.69,12992.0
2021-04-21 15:20:00,116.71,116.9,116.68,116.9,12395.0,116.71,116.9,116.68,116.9,12395.0
2021-04-21 15:30:00,116.91,117.16,116.83,117.12,22691.0,116.91,117.16,116.83,117.12,22691.0
2021-04-21 15:40:00,117.13,117.2,116.87,116.9,26569.0,117.13,117.2,116.87,116.9,26569.0
2021-04-21 15:50:00,116.9,116.93,116.62,116.67,65315.0,116.9,116.93,116.62,116.67,65315.0
2021-04-22 09:30:00,116.71,116.97,116.3,116.42,15056.0,116.71,116.97,116.3,116.42,15056.0
2021-04-22 09:40:00,116.49,116.55,116.0,116.0,8227.0,116.49,116.55,116.0,116.0,8227.0
2021-04-22 09:50:00,116.02,116.32,115.92,116.32,28536.0,116.02,116.32,115.92,116.32,28536.0
2021-04-22 10:00:00,116.27,116.27,115.81,116.04,23578.0,116.27,116.27,115.81,116.04,23578.0
2021-04-22 10:10:00,116.04,116.15,115.89,116.06,13938.0,116.04,116.15,115.89,116.06,13938.0
2021-04-22 10:20:00,116.01,116.06,115.7,115.86,35072.0,116.01,116.06,115.7,115.86,35072.0
2021-04-22 10:30:00,115.9,115.92,115.56,115.56,22652.0,115.9,115.92,115.56,115.56,22652.0
2021-04-22 10:40:00,115.58,115.67,115.45,115.48,49719.0,115.58,115.67,115.45,115.48,49719.0
2021-04-22 10:50:00,115.49,115.66,115.49,115.66,6963.0,115.49,115.66,115.49,115.66,6963.0
2021-04-22 11:00:00,115.66,115.81,115.64,115.8,14608.0,115.66,115.81,115.64,115.8,14608.0
2021-04-22 11:10:00,115.8,115.96,115.76,115.89,8324.0,115.8,115.96,115.76,115.89,8324.0
2021-04-22 11:20:00,115.9,115.9,115.65,115.65,6276.0,115.9,115.9,115.65,115.65,6276.0
2021-04-22 11:30:00,115.65,115.69,115.59,115.65,6509.0,115.65,115.69,115.59,115.65,6509.0
2021-04-22 11:40:00,115.65,115.66,115.44,115.47,7622.0,115.65,115.66,115.44,115.47,7622.0
2021-04-22 11:50:00,115.5,115.55,115.44,115.44,8558.0,115.5,115.55,115.44,115.44,8558.0
2021-04-22 12:00:00,115.43,115.43,115.21,115.28,11512.0,115.43,115.43,115.21,115.28,11512.0
2021-04-22 12:10:00,115.29,115.42,115.23,115.34,9720.0,115.29,115.42,115.23,115.34,9720.0
2021-04-22 12:20:00,115.33,115.47,115.3,115.44,9150.0,115.33,115.47,115.3,115.44,9150.0
2021-04-22 12:30:00,115.41,115.57,115.39,115.55,3372.0,115.41,115.57,115.39,115.55,3372.0
2021-04-22 12:40:00,115.53,115.53,115.42,115.43,4047.0,115.53,115.53,115.42,115.43,4047.0
2021-04-22 12:50:00,115.43,115.59,115.34,115.59,5469.0,115.43,115.59,115.34,115.59,5469.0
2021-04-22 13:00:00,115.56,115.66,115.13,115.2,20932.0,115.56,115.66,115.13,115.2,20932.0
2021-04-22 13:10:00,115.19,115.24,114.74,114.75,16582.0,115.19,115.24,114.74,114.75,16582.0
2021-04-22 13:20:00,114.84,115.27,114.76,115.27,7523.0,114.84,115.27,114.76,115.27,7523.0
2021-04-22 13:30:00,115.24,115.35,115.16,115.26,5763.0,115.24,115.35,115.16,115.26,5763.0
2021-04-22 13:40:00,115.22,115.22,114.78,114.78,8852.0,115.22,115.22,114.78,114.78,8852.0
2021-04-22 13:50:00,114.82,114.83,114.59,114.71,13225.0,114.82,114.83,114.59,114.71,13225.0
2021-04-22 14:00:00,114.67,114.76,114.33,114.76,47479.0,114.67,114.76,114.33,114.76,47479.0
2021-04-22 14:10:00,114.73,115.1,114.63,115.08,15299.0,114.73,115.1,114.63,115.08,15299.0
2021-04-22 14:20:00,115.09,115.32,114.99,115.32,14938.0,115.09,115.32,114.99,115.32,14938.0
2021-04-22 14:30:00,115.29,115.37,115.18,115.27,14971.0,115.29,115.37,115.18,115.27,14971.0
2021-04-22 14:40:00,115.24,115.38,115.17,115.3,10527.0,115.24,115.38,115.17,115.3,10527.0
2021-04-22 14:50:00,115.36,115.4,115.14,115.17,15664.0,115.36,115.4,115.14,115.17,15664.0
2021-04-22 15:00:00,115.13,115.33,114.98,115.0,7387.0,115.13,115.33,114.98,115.0,7387.0
2021-04-22 15:10:00,115.02,115.1,114.98,115.06,9397.0,115.02,115.1,114.98,115.06,9397.0
2021-04-22 15:20:00,115.05,115.15,114.96,115.14,12005.0,115.05,115.15,114.96,115.14,12005.0
2021-04-22 15:30:00,115.13,115.41,115.13,115.29,22875.0,115.13,115.41,115.13,115.29,22875.0
2021-04-22 15:40:00,115.31,115.5,115.24,115.26,27364.0,115.31,115.5,115.24,115.26,27364.0
2021-04-22 15:50:00,115.25,115.34,115.14,115.15,72254.0,115.25,115.34,115.14,115.15,72254.0
2021-04-23 09:30:00,115.19,115.19,114.28,114.29,12222.0,115.19,115.19,114.28,114.29,12222.0
2021-04-23 09:40:00,114.24,114.64,114.08,114.64,11959.0,114.24,114.64,114.08,114.64,11959.0
2021-04-23 09:50:00,114.64,114.68,114.17,114.28,15081.0,114.64,114.68,114.17,114.28,15081.0
2021-04-23 10:00:00,114.38,114.81,114.38,114.68,15122.0,114.38,114.81,114.38,114.68,15122.0
2021-04-23 10:10:00,114.67,114.87,114.5,114.53,25271.0,114.67,114.87,114.5,114.53,25271.0
2021-04-23 10:20:00,114.49,114.6,114.32,114.54,16050.0,114.49,114.6,114.32,114.54,16050.0
2021-04-23 10:30:00,114.47,115.04,114.44,114.98,12336.0,114.47,115.04,114.44,114.98,12336.0
2021-04-23 10:40:00,115.0,115.26,115.0,115.23,5233.0,115.0,115.26,115.0,115.23,5233.0
2021-04-23 10:50:00,115.25,115.57,115.2,115.57,8421.0,115.25,115.57,115.2,115.57,8421.0
2021-04-23 11:00:00,115.57,115.57,115.23,115.47,22680.0,115.57,115.57,115.23,115.47,22680.0
2021-04-23 11:10:00,115.47,115.59,115.4,115.59,10398.0,115.47,115.59,115.4,115.59,10398.0
2021-04-23 11:20:00,115.59,115.68,115.5,115.68,10013.0,115.59,115.68,115.5,115.68,10013.0
2021-04-23 11:30:00,115.65,115.83,115.65,115.69,14797.0,115.65,115.83,115.65,115.69,14797.0
2021-04-23 11:40:00,115.74,115.97,115.74,115.95,9700.0,115.74,115.97,115.74,115.95,9700.0
2021-04-23 11:50:00,115.89,115.94,115.77,115.78,8387.0,115.89,115.94,115.77,115.78,8387.0
2021-04-23 12:00:00,115.73,115.75,115.52,115.52,9257.0,115.73,115.75,115.52,115.52,9257.0
2021-04-23 12:10:00,115.53,115.58,115.18,115.45,38385.0,115.53,115.58,115.18,115.45,38385.0
2021-04-23 12:20:00,115.49,115.68,115.3,115.68,25534.0,115.49,115.68,115.3,115.68,25534.0
2021-04-23 12:30:00,115.67,115.69,115.61,115.65,3263.0,115.67,115.69,115.61,115.65,3263.0
2021-04-23 12:40:00,115.67,115.73,115.6,115.73,3300.0,115.67,115.73,115.6,115.73,3300.0
2021-04-23 12:50:00,115.68,115.79,115.64,115.65,4629.0,115.68,115.79,115.64,115.65,4629.0
2021-04-23 13:00:00,115.65,115.69,115.55,115.57,3080.0,115.65,115.69,115.55,115.57,3080.0
2021-04-23 13:10:00,115.55,115.57,115.49,115.56,5021.0,115.55,115.57,115.49,115.56,5021.0
2021-04-23 13:20:00,115.63,115.64,115.52,115.52,4163.0,115.63,115.64,115.52,115.52,4163.0
2021-04-23 13:30:00,115.59,115.72,115.52,115.7,6178.0,115.59,115.72,115.52,115.7,6178.0
2021-04-23 13:40:00,115.68,115.9,115.68,115.74,15401.0,115.68,115.9,115.68,115.74,15401.0
2021-04-23 13:50:00,115.77,115.88,115.74,115.79,6742.0,115.77,115.88,115.74,115.79,6742.0
2021-04-23 14:00:00,115.83,115.95,115.77,115.88,3897.0,115.83,115.95,115.77,115.88,3897.0
2021-04-23 14:10:00,115.84,115.9,115.72,115.73,6176.0,115.84,115.9,115.72,115.73,6176.0
2021-04-23 14:20:00,115.76,115.83,115.62,115.73,6981.0,115.76,115.83,115.62,115.73,6981.0
2021-04-23 14:30:00,115.76,115.76,115.66,115.72,6483.0,115.76,115.76,115.66,115.72,6483.0
2021-04-23 14:40:00,115.71,115.91,115.66,115.85,6725.0,115.71,115.91,115.66,115.85,6725.0
2021-04-23 14:50:00,115.83,115.98,115.82,115.93,5460.0,115.83,115.98,115.82,115.93,5460.0
2021-04-23 15:00:00,115.93,115.97,115.88,115.94,12045.0,115.93,115.97,115.88,115.94,12045.0
2021-04-23 15:10:00,115.93,116.07,115.84,116.06,8604.0,115.93,116.07,115.84,116.06,8604.0
2021-04-23 15:20:00,116.05,116.19,116.01,116.02,20622.0,116.05,116.19,116.01,116.02,20622.0
2021-04-23 15:30:00,116.01,116.24,115.97,116.08,18736.0,116.01,116.24,115.97,116.08,18736.0
2021-04-23 15:40:00,116.09,116.17,115.84,115.85,22884.0,116.09,116.17,115.84,115.85,22884.0
2021-04-23 15:50:00,115.87,115.94,115.48,115.54,46602.0,115.87,115.94,115.48,115.54,46602.0
2021-04-26 09:30:00,115.3,115.3,114.03,115.06,58272.0,115.3,115.3,114.03,115.06,58272.0
2021-04-26 09:40:00,115.05,115.06,114.24,114.24,28661.0,115.05,115.06,114.24,114.24,28661.0
2021-04-26 09:50:00,114.25,114.25,113.55,113.95,38974.0,114.25,114.25,113.55,113.95,38974.0
2021-04-26 10:00:00,114.0,114.6,113.99,114.52,29366.0,114.0,114.6,113.99,114.52,29366.0
2021-04-26 10:10:00,114.59,114.72,114.37,114.39,7682.0,114.59,114.72,114.37,114.39,7682.0
2021-04-26 10:20:00,114.42,114.77,114.36,114.76,10918.0,114.42,114.77,114.36,114.76,10918.0
2021-04-26 10:30:00,114.82,114.87,114.69,114.69,6374.0,114.82,114.87,114.69,114.69,6374.0
2021-04-26 10:40:00,114.77,114.79,114.5,114.63,8441.0,114.77,114.79,114.5,114.63,8441.0
2021-04-26 10:50:00,114.59,114.63,114.26,114.34,16947.0,114.59,114.63,114.26,114.34,16947.0
2021-04-26 11:00:00,114.29,114.39,114.03,114.04,10988.0,114.29,114.39,114.03,114.04,10988.0
2021-04-26 11:10:00,114.01,114.27,113.95,114.18,7718.0,114.01,114.27,113.95,114.18,7718.0
2021-04-26 11:20:00,114.19,114.37,114.19,114.21,10071.0,114.19,114.37,114.19,114.21,10071.0
2021-04-26 11:30:00,114.24,114.34,114.16,114.23,7528.0,114.24,114.34,114.16,114.23,7528.0
2021-04-26 11:40:00,114.23,114.26,114.14,114.14,11067.0,114.23,114.26,114.14,114.14,11067.0
2021-04-26 11:50:00,114.13,114.27,113.98,113.99,12006.0,114.13,114.27,113.98,113.99,12006.0
2021-04-26 12:00:00,114.01,114.09,113.86,113.97,12683.0,114.01,114.09,113.86,113.97,12683.0
2021-04-26 12:10:00,113.98,114.19,113.98,113.99,7876.0,113.98,114.19,113.98,113.99,7876.0
2021-04-26 12:20:00,113.98,114.06,113.68,113.76,39076.0,113.98,114.06,113.68,113.76,39076.0
2021-04-26 12:30:00,113.76,114.17,113.75,114.0,43635.0,113.76,114.17,113.75,114.0,43635.0
2021-04-26 12:40:00,113.97,114.15,113.94,113.97,21164.0,113.97,114.15,113.94,113.97,21164.0
2021-04-26 12:50:00,114.01,114.07,113.9,113.92,9301.0,114.01,114.07,113.9,113.92,9301.0
2021-04-26 13:00:00,113.92,114.02,113.87,113.96,12112.0,113.92,114.02,113.87,113.96,12112.0
2021-04-26 13:10:00,113.96,113.99,113.79,113.84,15544.0,113.96,113.99,113.79,113.84,15544.0
2021-04-26 13:20:00,113.83,113.89,113.68,113.83,20933.0,113.83,113.89,113.68,113.83,20933.0
2021-04-26 13:30:00,113.89,113.98,113.76,113.96,20554.0,113.89,113.98,113.76,113.96,20554.0
2021-04-26 13:40:00,113.98,113.98,113.82,113.95,15641.0,113.98,113.98,113.82,113.95,15641.0
2021-04-26 13:50:00,113.94,113.94,113.86,113.92,12902.0,113.94,113.94,113.86,113.92,12902.0
2021-04-26 14:00:00,113.92,114.02,113.9,113.99,15445.0,113.92,114.02,113.9,113.99,15445.0
2021-04-26 14:10:00,113.99,114.1,113.98,114.08,12197.0,113.99,114.1,113.98,114.08,12197.0
2021-04-26 14:20:00,114.06,114.07,113.92,113.93,12699.0,114.06,114.07,113.92,113.93,12699.0
2021-04-26 14:30:00,113.92,113.95,113.71,113.76,19168.0,113.92,113.95,113.71,113.76,19168.0
2021-04-26 14:40:00,113.78,113.83,113.72,113.83,14890.0,113.78,113.83,113.72,113.83,14890.0
2021-04-26 14:50:00,113.83,113.93,113.78,113.84,15294.0,113.83,113.93,113.78,113.84,15294.0
2021-04-26 15:00:00,113.82,113.84,113.56,113.66,22578.0,113.82,113.84,113.56,113.66,22578.0
2021-04-26 15:10:00,113.65,113.74,113.58,113.7,21921.0,113.65,113.74,113.58,113.7,21921.0
2021-04-26 15:20:00,113.71,113.79,113.42,113.44,29219.0,113.71,113.79,113.42,113.44,29219.0
2021-04-26 15:30:00,113.41,114.04,113.38,113.97,133708.0,113.41,114.04,113.38,113.97,133708.0
2021-04-26 15:40:00,113.98,114.01,113.83,113.91,72990.0,113.98,114.01,113.83,113.91,72990.0
2021-04-26 15:50:00,113.91,114.03,113.8,113.98,168606.0,113.91,114.03,113.8,113.98,168606.0
2021-04-27 09:30:00,114.16,114.67,114.06,114.27,57090.0,114.16,114.67,114.06,114.27,57090.0
2021-04-27 09:40:00,114.26,115.03,114.17,115.03,34440.0,114.26,115.03,114.17,115.03,34440.0
2021-04-27 09:50:00,115.04,115.15,114.73,114.88,18734.0,115.04,115.15,114.73,114.88,18734.0
2021-04-27 10:00:00,114.91,115.03,114.7,114.95,24585.0,114.91,115.03,114.7,114.95,24585.0
2021-04-27 10:10:00,114.96,114.97,114.7,114.7,15189.0,114.96,114.97,114.7,114.7,15189.0
2021-04-27 10:20:00,114.65,114.75,114.49,114.75,18609.0,114.65,114.75,114.49,114.75,18609.0
2021-04-27 10:30:00,114.85,115.05,114.8,115.03,33828.0,114.85,115.05,114.8,115.03,33828.0
2021-04-27 10:40:00,114.98,115.27,114.94,115.27,11445.0,114.98,115.27,114.94,115.27,11445.0
2021-04-27 10:50:00,115.26,115.44,115.12,115.42,9874.0,115.26,115.44,115.12,115.42,9874.0
2021-04-27 11:00:00,115.45,115.46,115.16,115.23,18493.0,115.45,115.46,115.16,115.23,18493.0
2021-04-27 11:10:00,115.23,115.24,114.96,115.04,15725.0,115.23,115.24,114.96,115.04,15725.0
2021-04-27 11:20:00,115.0,115.1,114.88,114.89,11168.0,115.0,115.1,114.88,114.89,11168.0
2021-04-27 11:30:00,114.89,115.06,114.87,114.94,14568.0,114.89,115.06,114.87,114.94,14568.0
2021-04-27 11:40:00,114.94,115.04,114.8,114.84,11752.0,114.94,115.04,114.8,114.84,11752.0
2021-04-27 11:50:00,114.86,115.03,114.82,115.01,7685.0,114.86,115.03,114.82,115.01,7685.0
2021-04-27 12:00:00,115.03,115.05,114.94,115.0,7241.0,115.03,115.05,114.94,115.0,7241.0
2021-04-27 12:10:00,115.01,115.16,114.94,115.13,7393.0,115.01,115.16,114.94,115.13,7393.0
2021-04-27 12:20:00,115.12,115.18,115.08,115.09,5800.0,115.12,115.18,115.08,115.09,5800.0
2021-04-27 12:30:00,115.14,115.25,115.11,115.16,9580.0,115.14,115.25,115.11,115.16,9580.0
2021-04-27 12:40:00,115.15,115.25,115.11,115.24,4915.0,115.15,115.25,115.11,115.24,4915.0
2021-04-27 12:50:00,115.21,115.21,114.96,115.0,6524.0,115.21,115.21,114.96,115.0,6524.0
2021-04-27 13:00:00,114.99,115.02,114.9,115.02,23499.0,114.99,115.02,114.9,115.02,23499.0
2021-04-27 13:10:00,115.01,115.32,115.01,115.23,4815.0,115.01,115.32,115.01,115.23,4815.0
2021-04-27 13:20:00,115.2,115.33,115.19,115.29,4346.0,115.2,115.33,115.19,115.29,4346.0
2021-04-27 13:30:00,115.3,115.32,115.08,115.19,28249.0,115.3,115.32,115.08,115.19,28249.0
2021-04-27 13:40:00,115.18,115.32,115.14,115.32,27785.0,115.18,115.32,115.14,115.32,27785.0
2021-04-27 13:50:00,115.3,115.33,115.23,115.29,11505.0,115.3,115.33,115.23,115.29,11505.0
2021-04-27 14:00:00,115.32,115.43,115.26,115.39,8975.0,115.32,115.43,115.26,115.39,8975.0
2021-04-27 14:10:00,115.4,115.5,115.39,115.46,8996.0,115.4,115.5,115.39,115.46,8996.0
2021-04-27 14:20:00,115.43,115.51,115.24,115.31,8939.0,115.43,115.51,115.24,115.31,8939.0
2021-04-27 14:30:00,115.32,115.46,115.32,115.42,9705.0,115.32,115.46,115.32,115.42,9705.0
2021-04-27 14:40:00,115.43,115.46,115.3,115.37,14899.0,115.43,115.46,115.3,115.37,14899.0
2021-04-27 14:50:00,115.36,115.36,115.13,115.19,26423.0,115.36,115.36,115.13,115.19,26423.0
2021-04-27 15:00:00,115.18,115.21,115.1,115.1,21559.0,115.18,115.21,115.1,115.1,21559.0
2021-04-27 15:10:00,115.11,115.41,115.09,115.26,30319.0,115.11,115.41,115.09,115.26,30319.0
2021-04-27 15:20:00,115.26,115.3,115.18,115.24,46658.0,115.26,115.3,115.18,115.24,46658.0
2021-04-27 15:30:00,115.26,115.33,115.15,115.15,28876.0,115.26,115.33,115.15,115.15,28876.0
2021-04-27 15:40:00,115.14,115.18,115.0,115.04,22589.0,115.14,115.18,115.0,115.04,22589.0
2021-04-27 15:50:00,115.04,115.07,114.87,115.01,74479.0,115.04,115.07,114.87,115.01,74479.0
2021-04-28 09:30:00,114.93,115.0,114.25,114.62,29844.0,114.93,115.0,114.25,114.62,29844.0
2021-04-28 09:40:00,114.64,115.24,114.64,115.23,26781.0,114.64,115.24,114.64,115.23,26781.0
2021-04-28 09:50:00,115.3,115.32,115.07,115.07,20454.0,115.3,115.32,115.07,115.07,20454.0
2021-04-28 10:00:00,115.12,115.24,114.99,115.18,18837.0,115.12,115.24,114.99,115.18,18837.0
2021-04-28 10:10:00,115.16,115.19,114.97,114.97,8780.0,115.16,115.19,114.97,114.97,8780.0
2021-04-28 10:20:00,114.97,115.02,114.8,115.02,27938.0,114.97,115.02,114.8,115.02,27938.0
2021-04-28 10:30:00,115.04,115.3,115.03,115.16,16103.0,115.04,115.3,115.03,115.16,16103.0
2021-04-28 10:40:00,115.14,115.18,115.03,115.13,8378.0,115.14,115.18,115.03,115.13,8378.0
2021-04-28 10:50:00,115.09,115.14,114.98,115.0,9424.0,115.09,115.14,114.98,115.0,9424.0
2021-04-28 11:00:00,114.95,115.0,114.63,114.72,22856.0,114.95,115.0,114.63,114.72,22856.0
2021-04-28 11:10:00,114.71,114.93,114.67,114.74,11161.0,114.71,114.93,114.67,114.74,11161.0
2021-04-28 11:20:00,114.7,114.89,114.68,114.83,6320.0,114.7,114.89,114.68,114.83,6320.0
2021-04-28 11:30:00,114.84,114.89,114.57,114.62,11567.0,114.84,114.89,114.57,114.62,11567.0
2021-04-28 11:40:00,114.64,114.65,114.36,114.4,10155.0,114.64,114.65,114.36,114.4,10155.0
2021-04-28 11:50:00,114.42,114.43,114.23,114.26,8185.0,114.42,114.43,114.23,114.26,8185.0
2021-04-28 12:00:00,114.27,114.47,114.23,114.39,7712.0,114.27,114.47,114.23,114.39,7712.0
2021-04-28 12:10:00,114.38,114.39,114.21,114.25,12308.0,114.38,114.39,114.21,114.25,12308.0
2021-04-28 12:20:00,114.24,114.24,113.92,113.97,17286.0,114.24,114.24,113.92,113.97,17286.0
2021-04-28 12:30:00,113.96,114.06,113.82,113.82,16204.0,113.96,114.06,113.82,113.82,16204.0
2021-04-28 12:40:00,113.81,114.04,113.8,114.01,20990.0,113.81,114.04,113.8,114.01,20990.0
2021-04-28 12:50:00,114.0,114.02,113.85,113.87,13233.0,114.0,114.02,113.85,113.87,13233.0
2021-04-28 13:00:00,113.87,113.95,113.78,113.86,12640.0,113.87,113.95,113.78,113.86,12640.0
2021-04-28 13:10:00,113.88,113.89,113.81,113.88,10490.0,113.88,113.89,113.81,113.88,10490.0
2021-04-28 13:20:00,113.91,114.03,113.86,113.99,7334.0,113.91,114.03,113.86,113.99,7334.0
2021-04-28 13:30:00,113.97,114.06,113.94,114.05,6652.0,113.97,114.06,113.94,114.05,6652.0
2021-04-28 13:40:00,114.03,114.09,113.92,113.96,4280.0,114.03,114.09,113.92,113.96,4280.0
2021-04-28 13:50:00,113.93,113.96,113.82,113.82,6314.0,113.93,113.96,113.82,113.82,6314.0
2021-04-28 14:00:00,113.87,114.13,113.79,113.91,17159.0,113.87,114.13,113.79,113.91,17159.0
2021-04-28 14:10:00,113.83,113.99,113.65,113.94,20340.0,113.83,113.99,113.65,113.94,20340.0
2021-04-28 14:20:00,113.96,114.06,113.9,113.92,18570.0,113.96,114.06,113.9,113.92,18570.0
2021-04-28 14:30:00,113.94,114.37,113.86,114.34,22952.0,113.94,114.37,113.86,114.34,22952.0
2021-04-28 14:40:00,114.37,114.49,114.1,114.1,14007.0,114.37,114.49,114.1,114.1,14007.0
2021-04-28 14:50:00,114.07,114.25,114.07,114.14,9383.0,114.07,114.25,114.07,114.14,9383.0
2021-04-28 15:00:00,114.17,114.28,114.01,114.11,10955.0,114.17,114.28,114.01,114.11,10955.0
2021-04-28 15:10:00,114.13,114.16,113.81,113.88,16699.0,114.13,114.16,113.81,113.88,16699.0
2021-04-28 15:20:00,113.81,114.04,113.8,114.03,16387.0,113.81,114.04,113.8,114.03,16387.0
2021-04-28 15:30:00,114.02,114.25,113.93,113.95,44458.0,114.02,114.25,113.93,113.95,44458.0
2021-04-28 15:40:00,113.96,114.26,113.95,114.26,37307.0,113.96,114.26,113.95,114.26,37307.0
2021-04-28 15:50:00,114.26,114.26,113.95,114.03,116292.0,114.26,114.26,113.95,114.03,116292.0
2021-04-29 09:30:00,114.38,115.4,114.22,115.12,36088.0,114.38,115.4,114.22,115.12,36088.0
2021-04-29 09:40:00,115.12,115.48,115.02,115.41,24761.0,115.12,115.48,115.02,115.41,24761.0
2021-04-29 09:50:00,115.32,115.55,115.18,115.34,10495.0,115.32,115.55,115.18,115.34,10495.0
2021-04-29 10:00:00,115.32,115.34,115.05,115.09,36649.0,115.32,115.34,115.05,115.09,36649.0
2021-04-29 10:10:00,115.12,115.25,114.92,115.22,29879.0,115.12,115.25,114.92,115.22,29879.0
2021-04-29 10:20:00,115.19,115.47,115.06,115.46,17205.0,115.19,115.47,115.06,115.46,17205.0
2021-04-29 10:30:00,115.5,115.57,115.39,115.54,23653.0,115.5,115.57,115.39,115.54,23653.0
2021-04-29 10:40:00,115.53,115.54,115.33,115.4,13562.0,115.53,115.54,115.33,115.4,13562.0
2021-04-29 10:50:00,115.4,115.41,115.03,115.2,12441.0,115.4,115.41,115.03,115.2,12441.0
2021-04-29 11:00:00,115.17,115.36,115.15,115.27,12486.0,115.17,115.36,115.15,115.27,12486.0
2021-04-29 11:10:00,115.28,115.38,115.25,115.33,17620.0,115.28,115.38,115.25,115.33,17620.0
2021-04-29 11:20:00,115.28,115.28,115.15,115.19,8215.0,115.28,115.28,115.15,115.19,8215.0
2021-04-29 11:30:00,115.24,115.34,115.19,115.3,12518.0,115.24,115.34,115.19,115.3,12518.0
2021-04-29 11:40:00,115.28,115.31,115.15,115.21,8445.0,115.28,115.31,115.15,115.21,8445.0
2021-04-29 11:50:00,115.24,115.32,115.06,115.18,13552.0,115.24,115.32,115.06,115.18,13552.0
2021-04-29 12:00:00,115.16,115.16,114.83,114.96,14643.0,115.16,115.16,114.83,114.96,14643.0
2021-04-29 12:10:00,115.01,115.33,114.94,115.33,61113.0,115.01,115.33,114.94,115.33,61113.0
2021-04-29 12:20:00,115.31,115.34,115.24,115.32,7986.0,115.31,115.34,115.24,115.32,7986.0
2021-04-29 12:30:00,115.28,115.4,115.26,115.37,6764.0,115.28,115.4,115.26,115.37,6764.0
2021-04-29 12:40:00,115.38,115.42,115.34,115.36,5429.0,115.38,115.42,115.34,115.36,5429.0
2021-04-29 12:50:00,115.36,115.36,115.15,115.26,6247.0,115.36,115.36,115.15,115.26,6247.0
2021-04-29 13:00:00,115.22,115.44,115.18,115.42,5031.0,115.22,115.44,115.18,115.42,5031.0
2021-04-29 13:10:00,115.41,115.5,115.38,115.48,8665.0,115.41,115.5,115.38,115.48,8665.0
2021-04-29 13:20:00,115.5,115.5,115.31,115.48,8443.0,115.5,115.5,115.31,115.48,8443.0
2021-04-29 13:30:00,115.51,115.57,115.45,115.47,7291.0,115.51,115.57,115.45,115.47,7291.0
2021-04-29 13:40:00,115.46,115.48,115.3,115.31,4298.0,115.46,115.48,115.3,115.31,4298.0
2021-04-29 13:50:00,115.35,115.35,115.18,115.19,9948.0,115.35,115.35,115.18,115.19,9948.0
2021-04-29 14:00:00,115.21,115.5,115.17,115.39,11999.0,115.21,115.5,115.17,115.39,11999.0
2021-04-29 14:10:00,115.39,115.55,115.39,115.51,6964.0,115.39,115.55,115.39,115.51,6964.0
2021-04-29 14:20:00,115.47,115.48,115.25,115.32,13474.0,115.47,115.48,115.25,115.32,13474.0
2021-04-29 14:30:00,115.36,115.47,115.36,115.38,7291.0,115.36,115.47,115.36,115.38,7291.0
2021-04-29 14:40:00,115.37,115.52,115.33,115.45,12424.0,115.37,115.52,115.33,115.45,12424.0
2021-04-29 14:50:00,115.4,115.43,115.14,115.18,15113.0,115.4,115.43,115.14,115.18,15113.0
2021-04-29 15:00:00,115.18,115.41,115.17,115.4,12965.0,115.18,115.41,115.17,115.4,12965.0
2021-04-29 15:10:00,115.43,115.54,115.32,115.53,11407.0,115.43,115.54,115.32,115.53,11407.0
2021-04-29 15:20:00,115.51,115.64,115.46,115.62,12447.0,115.51,115.64,115.46,115.62,12447.0
2021-04-29 15:30:00,115.63,115.67,115.42,115.42,21691.0,115.63,115.67,115.42,115.42,21691.0
2021-04-29 15:40:00,115.43,115.72,115.4,115.52,37033.0,115.43,115.72,115.4,115.52,37033.0
2021-04-29 15:50:00,115.48,115.5,115.19,115.4,77130.0,115.48,115.5,115.19,115.4,77130.0
2021-04-30 09:30:00,115.31,115.89,115.22,115.23,20894.0,115.31,115.89,115.22,115.23,20894.0
2021-04-30 09:40:00,115.37,115.61,115.0,115.07,11859.0,115.37,115.61,115.0,115.07,11859.0
2021-04-30 09:50:00,115.0,115.24,114.95,114.95,17972.0,115.0,115.24,114.95,114.95,17972.0
2021-04-30 10:00:00,114.9,115.08,114.62,114.84,14099.0,114.9,115.08,114.62,114.84,14099.0
2021-04-30 10:10:00,114.79,114.79,114.51,114.76,8756.0,114.79,114.79,114.51,114.76,8756.0
2021-04-30 10:20:00,114.76,114.88,114.43,114.64,22933.0,114.76,114.88,114.43,114.64,22933.0
2021-04-30 10:30:00,114.64,114.85,114.52,114.6,14985.0,114.64,114.85,114.52,114.6,14985.0
2021-04-30 10:40:00,114.6,114.75,114.55,114.67,5527.0,114.6,114.75,114.55,114.67,5527.0
2021-04-30 10:50:00,114.67,115.05,114.62,114.91,6905.0,114.67,115.05,114.62,114.91,6905.0
2021-04-30 11:00:00,114.8,114.97,114.72,114.79,6771.0,114.8,114.97,114.72,114.79,6771.0
2021-04-30 11:10:00,114.76,114.77,114.57,114.61,5622.0,114.76,114.77,114.57,114.61,5622.0
2021-04-30 11:20:00,114.58,114.74,114.54,114.66,7927.0,114.58,114.74,114.54,114.66,7927.0
2021-04-30 11:30:00,114.66,114.87,114.5,114.84,15409.0,114.66,114.87,114.5,114.84,15409.0
2021-04-30 11:40:00,114.77,114.98,114.77,114.98,4132.0,114.77,114.98,114.77,114.98,4132.0
2021-04-30 11:50:00,114.92,115.01,114.84,114.99,5981.0,114.92,115.01,114.84,114.99,5981.0
2021-04-30 12:00:00,115.0,115.07,114.97,115.02,2209.0,115.0,115.07,114.97,115.02,2209.0
2021-04-30 12:10:00,115.02,115.27,115.02,115.07,8095.0,115.02,115.27,115.02,115.07,8095.0
2021-04-30 12:20:00,115.03,115.18,115.01,115.04,3261.0,115.03,115.18,115.01,115.04,3261.0
2021-04-30 12:30:00,115.07,115.15,114.91,114.94,3736.0,115.07,115.15,114.91,114.94,3736.0
2021-04-30 12:40:00,114.91,115.14,114.88,114.91,13637.0,114.91,115.14,114.88,114.91,13637.0
2021-04-30 12:50:00,114.91,114.98,114.81,114.94,5010.0,114.91,114.98,114.81,114.94,5010.0
2021-04-30 13:00:00,114.93,115.07,114.91,115.02,5820.0,114.93,115.07,114.91,115.02,5820.0
2021-04-30 13:10:00,114.99,115.0,114.86,114.94,7733.0,114.99,115.0,114.86,114.94,7733.0
2021-04-30 13:20:00,114.89,115.03,114.83,115.03,5396.0,114.89,115.03,114.83,115.03,5396.0
2021-04-30 13:30:00,115.02,115.1,115.01,115.02,2827.0,115.02,115.1,115.01,115.02,2827.0
2021-04-30 13:40:00,115.04,115.13,114.89,114.89,17546.0,115.04,115.13,114.89,114.89,17546.0
2021-04-30 13:50:00,114.91,114.95,114.7,114.82,3695.0,114.91,114.95,114.7,114.82,3695.0
2021-04-30 14:00:00,114.83,114.91,114.82,114.88,3660.0,114.83,114.91,114.82,114.88,3660.0
2021-04-30 14:10:00,114.9,115.11,114.89,115.05,4685.0,114.9,115.11,114.89,115.05,4685.0
2021-04-30 14:20:00,115.04,115.07,114.9,115.07,4547.0,115.04,115.07,114.9,115.07,4547.0
2021-04-30 14:30:00,115.04,115.08,114.97,115.04,5990.0,115.04,115.08,114.97,115.04,5990.0
2021-04-30 14:40:00,115.02,115.24,115.02,115.18,5353.0,115.02,115.24,115.02,115.18,5353.0
2021-04-30 14:50:00,115.18,115.32,115.1,115.13,6399.0,115.18,115.32,115.1,115.13,6399.0
2021-04-30 15:00:00,115.13,115.26,114.94,114.98,13114.0,115.13,115.26,114.94,114.98,13114.0
2021-04-30 15:10:00,114.95,115.12,114.95,114.97,10280.0,114.95,115.12,114.95,114.97,10280.0
2021-04-30 15:20:00,114.98,115.16,114.95,115.12,8421.0,114.98,115.16,114.95,115.12,8421.0
2021-04-30 15:30:00,115.15,115.16,114.93,114.96,23786.0,115.15,115.16,114.93,114.96,23786.0
2021-04-30 15:40:00,114.94,115.06,114.75,115.05,28726.0,114.94,115.06,114.75,115.05,28726.0
2021-04-30 15:50:00,115.03,115.1,113.5,114.89,102205.0,115.03,115.1,113.5,114.89,102205.0
2021-05-03 09:30:00,115.61,116.5,115.26,116.34,16375.0,115.61,116.5,115.26,116.34,16375.0
2021-05-03 09:40:00,116.35,116.73,116.13,116.55,5273.0,116.35,116.73,116.13,116.55,5273.0
2021-05-03 09:50:00,116.63,116.72,116.41,116.5,6616.0,116.63,116.72,116.41,116.5,6616.0
2021-05-03 10:00:00,116.45,116.64,116.38,116.53,11780.0,116.45,116.64,116.38,116.53,11780.0
2021-05-03 10:10:00,116.54,116.6,116.41,116.49,11597.0,116.54,116.6,116.41,116.49,11597.0
2021-05-03 10:20:00,116.51,116.51,116.11,116.23,38898.0,116.51,116.51,116.11,116.23,38898.0
2021-05-03 10:30:00,116.26,116.5,116.19,116.46,21489.0,116.26,116.5,116.19,116.46,21489.0
2021-05-03 10:40:00,116.44,116.55,116.35,116.52,36966.0,116.44,116.55,116.35,116.52,36966.0
2021-05-03 10:50:00,116.51,116.73,116.42,116.7,22223.0,116.51,116.73,116.42,116.7,22223.0
2021-05-03 11:00:00,116.72,116.75,116.37,116.69,13660.0,116.72,116.75,116.37,116.69,13660.0
2021-05-03 11:10:00,116.65,116.66,116.44,116.62,13966.0,116.65,116.66,116.44,116.62,13966.0
2021-05-03 11:20:00,116.63,116.68,116.51,116.52,8564.0,116.63,116.68,116.51,116.52,8564.0
2021-05-03 11:30:00,116.51,116.66,116.45,116.45,9527.0,116.51,116.66,116.45,116.45,9527.0
2021-05-03 11:40:00,116.44,116.6,116.44,116.59,7239.0,116.44,116.6,116.44,116.59,7239.0
2021-05-03 11:50:00,116.62,116.65,116.51,116.55,6980.0,116.62,116.65,116.51,116.55,6980.0
2021-05-03 12:00:00,116.55,116.61,116.39,116.39,8692.0,116.55,116.61,116.39,116.39,8692.0
2021-05-03 12:10:00,116.35,116.37,116.17,116.31,10116.0,116.35,116.37,116.17,116.31,10116.0
2021-05-03 12:20:00,116.29,116.4,116.23,116.33,10208.0,116.29,116.4,116.23,116.33,10208.0
2021-05-03 12:30:00,116.3,116.5,116.26,116.46,22442.0,116.3,116.5,116.26,116.46,22442.0
2021-05-03 12:40:00,116.45,116.56,116.4,116.42,10769.0,116.45,116.56,116.4,116.42,10769.0
2021-05-03 12:50:00,116.45,116.65,116.42,116.61,7428.0,116.45,116.65,116.42,116.61,7428.0
2021-05-03 13:00:00,116.61,116.64,116.43,116.54,10610.0,116.61,116.64,116.43,116.54,10610.0
2021-05-03 13:10:00,116.55,116.58,116.41,116.47,10746.0,116.55,116.58,116.41,116.47,10746.0
2021-05-03 13:20:00,116.47,116.63,116.47,116.6,7847.0,116.47,116.63,116.47,116.6,7847.0
2021-05-03 13:30:00,116.61,116.61,116.53,116.58,9553.0,116.61,116.61,116.53,116.58,9553.0
2021-05-03 13:40:00,116.57,116.57,116.32,116.32,8332.0,116.57,116.57,116.32,116.32,8332.0
2021-05-03 13:50:00,116.35,116.45,116.33,116.36,8608.0,116.35,116.45,116.33,116.36,8608.0
2021-05-03 14:00:00,116.35,116.42,116.29,116.38,10991.0,116.35,116.42,116.29,116.38,10991.0
2021-05-03 14:10:00,116.37,116.44,116.33,116.39,5341.0,116.37,116.44,116.33,116.39,5341.0
2021-05-03 14:20:00,116.39,116.44,116.34,116.44,9818.0,116.39,116.44,116.34,116.44,9818.0
2021-05-03 14:30:00,116.45,116.62,116.45,116.6,10934.0,116.45,116.62,116.45,116.6,10934.0
2021-05-03 14:40:00,116.65,116.69,116.57,116.69,13522.0,116.65,116.69,116.57,116.69,13522.0
2021-05-03 14:50:00,116.69,116.88,116.69,116.79,24084.0,116.69,116.88,116.69,116.79,24084.0
2021-05-03 15:00:00,116.8,116.8,116.65,116.67,15949.0,116.8,116.8,116.65,116.67,15949.0
2021-05-03 15:10:00,116.67,116.79,116.56,116.69,23442.0,116.67,116.79,116.56,116.69,23442.0
2021-05-03 15:20:00,116.69,116.77,116.63,116.74,23845.0,116.69,116.77,116.63,116.74,23845.0
2021-05-03 15:30:00,116.72,116.72,116.5,116.54,26990.0,116.72,116.72,116.5,116.54,26990.0
2021-05-03 15:40:00,116.54,116.6,116.34,116.45,34895.0,116.54,116.6,116.34,116.45,34895.0
2021-05-03 15:50:00,116.48,116.52,116.17,116.22,145716.0,116.48,116.52,116.17,116.22,145716.0
2021-05-04 09:30:00,115.07,115.62,114.36,114.64,47018.0,115.07,115.62,114.36,114.64,47018.0
2021-05-04 09:40:00,114.58,114.78,114.3,114.31,23572.0,114.58,114.78,114.3,114.31,23572.0
2021-05-04 09:50:00,114.31,115.09,114.06,115.07,26507.0,114.31,115.09,114.06,115.07,26507.0
2021-05-04 10:00:00,115.11,115.28,114.85,114.87,35571.0,115.11,115.28,114.85,114.87,35571.0
2021-05-04 10:10:00,114.82,115.32,114.71,114.98,50846.0,114.82,115.32,114.71,114.98,50846.0
2021-05-04 10:20:00,115.05,115.05,114.65,114.67,20611.0,115.05,115.05,114.65,114.67,20611.0
2021-05-04 10:30:00,114.72,115.17,114.62,115.03,30131.0,114.72,115.17,114.62,115.03,30131.0
2021-05-04 10:40:00,114.98,115.01,114.47,114.59,16850.0,114.98,115.01,114.47,114.59,16850.0
2021-05-04 10:50:00,114.54,114.63,114.35,114.42,8762.0,114.54,114.63,114.35,114.42,8762.0
2021-05-04 11:00:00,114.44,114.58,114.21,114.55,11210.0,114.44,114.58,114.21,114.55,11210.0
2021-05-04 11:10:00,114.55,114.55,114.05,114.25,14211.0,114.55,114.55,114.05,114.25,14211.0
2021-05-04 11:20:00,114.21,114.45,114.04,114.45,17261.0,114.21,114.45,114.04,114.45,17261.0
2021-05-04 11:30:00,114.43,114.48,114.14,114.18,13195.0,114.43,114.48,114.14,114.18,13195.0
2021-05-04 11:40:00,114.17,114.36,114.04,114.11,19053.0,114.17,114.36,114.04,114.11,19053.0
2021-05-04 11:50:00,114.08,114.08,113.8,114.06,19344.0,114.08,114.08,113.8,114.06,19344.0
2021-05-04 12:00:00,114.01,114.17,114.01,114.1,9781.0,114.01,114.17,114.01,114.1,9781.0
2021-05-04 12:10:00,114.13,114.38,114.07,114.38,12040.0,114.13,114.38,114.07,114.38,12040.0
2021-05-04 12:20:00,114.38,114.42,114.2,114.23,8898.0,114.38,114.42,114.2,114.23,8898.0
2021-05-04 12:30:00,114.24,114.26,114.04,114.04,10485.0,114.24,114.26,114.04,114.04,10485.0
2021-05-04 12:40:00,114.04,114.04,113.9,113.92,9904.0,114.04,114.04,113.9,113.92,9904.0
2021-05-04 12:50:00,113.92,114.15,113.88,114.07,15986.0,113.92,114.15,113.88,114.07,15986.0
2021-05-04 13:00:00,114.06,114.27,114.01,114.22,11322.0,114.06,114.27,114.01,114.22,11322.0
2021-05-04 13:10:00,114.22,114.32,114.14,114.26,13489.0,114.22,114.32,114.14,114.26,13489.0
2021-05-04 13:20:00,114.27,114.35,114.16,114.34,18922.0,114.27,114.35,114.16,114.34,18922.0
2021-05-04 13:30:00,114.37,114.56,114.34,114.51,10212.0,114.37,114.56,114.34,114.51,10212.0
2021-05-04 13:40:00,114.54,114.54,114.23,114.35,16418.0,114.54,114.54,114.23,114.35,16418.0
2021-05-04 13:50:00,114.32,114.4,114.25,114.29,8853.0,114.32,114.4,114.25,114.29,8853.0
2021-05-04 14:00:00,114.26,114.43,114.16,114.35,15368.0,114.26,114.43,114.16,114.35,15368.0
2021-05-04 14:10:00,114.41,114.51,114.25,114.3,10706.0,114.41,114.51,114.25,114.3,10706.0
2021-05-04 14:20:00,114.29,114.39,114.23,114.3,12617.0,114.29,114.39,114.23,114.3,12617.0
2021-05-04 14:30:00,114.27,114.36,114.24,114.28,9839.0,114.27,114.36,114.24,114.28,9839.0
2021-05-04 14:40:00,114.29,114.41,114.22,114.38,17396.0,114.29,114.41,114.22,114.38,17396.0
2021-05-04 14:50:00,114.39,114.39,114.25,114.3,8500.0,114.39,114.39,114.25,114.3,8500.0
2021-05-04 15:00:00,114.29,114.35,114.12,114.27,23036.0,114.29,114.35,114.12,114.27,23036.0
2021-05-04 15:10:00,114.33,114.46,114.23,114.45,16933.0,114.33,114.46,114.23,114.45,16933.0
2021-05-04 15:20:00,114.45,114.55,114.35,114.54,16376.0,114.45,114.55,114.35,114.54,16376.0
2021-05-04 15:30:00,114.58,114.77,114.5,114.76,35917.0,114.58,114.77,114.5,114.76,35917.0
2021-05-04 15:40:00,114.76,114.82,114.66,114.72,45521.0,114.76,114.82,114.66,114.72,45521.0
2021-05-04 15:50:00,114.75,114.89,114.67,114.83,129707.0,114.75,114.89,114.67,114.83,129707.0
2021-05-05 09:30:00,115.34,115.48,115.02,115.18,23422.0,115.34,115.48,115.02,115.18,23422.0
2021-05-05 09:40:00,115.14,115.33,114.49,114.7,13808.0,115.14,115.33,114.49,114.7,13808.0
2021-05-05 09:50:00,114.75,114.99,114.62,114.72,11958.0,114.75,114.99,114.62,114.72,11958.0
2021-05-05 10:00:00,114.74,114.9,114.57,114.7,15373.0,114.74,114.9,114.57,114.7,15373.0
2021-05-05 10:10:00,114.73,114.83,114.42,114.42,29846.0,114.73,114.83,114.42,114.42,29846.0
2021-05-05 10:20:00,114.42,114.5,114.3,114.47,10584.0,114.42,114.5,114.3,114.47,10584.0
2021-05-05 10:30:00,114.47,114.71,114.41,114.47,14965.0,114.47,114.71,114.41,114.47,14965.0
2021-05-05 10:40:00,114.43,114.56,114.4,114.4,7696.0,114.43,114.56,114.4,114.4,7696.0
2021-05-05 10:50:00,114.42,114.52,114.33,114.38,68733.0,114.42,114.52,114.33,114.38,68733.0
2021-05-05 11:00:00,114.41,114.56,114.17,114.25,159006.0,114.41,114.56,114.17,114.25,159006.0
2021-05-05 11:10:00,114.25,114.25,114.02,114.12,17652.0,114.25,114.25,114.02,114.12,17652.0
2021-05-05 11:20:00,114.12,114.15,114.0,114.15,60047.0,114.12,114.15,114.0,114.15,60047.0
2021-05-05 11:30:00,114.19,114.25,113.98,114.07,33116.0,114.19,114.25,113.98,114.07,33116.0
2021-05-05 11:40:00,114.03,114.23,113.97,114.23,262190.0,114.03,114.23,113.97,114.23,262190.0
2021-05-05 11:50:00,114.23,114.78,114.23,114.72,19916.0,114.23,114.78,114.23,114.72,19916.0
2021-05-05 12:00:00,114.72,114.77,114.6,114.77,16069.0,114.72,114.77,114.6,114.77,16069.0
2021-05-05 12:10:00,114.76,114.78,114.49,114.6,10741.0,114.76,114.78,114.49,114.6,10741.0
2021-05-05 12:20:00,114.59,114.65,114.48,114.56,10860.0,114.59,114.65,114.48,114.56,10860.0
2021-05-05 12:30:00,114.57,114.63,114.37,114.54,31311.0,114.57,114.63,114.37,114.54,31311.0
2021-05-05 12:40:00,114.53,114.53,114.38,114.44,10967.0,114.53,114.53,114.38,114.44,10967.0
2021-05-05 12:50:00,114.41,114.46,114.15,114.17,22598.0,114.41,114.46,114.15,114.17,22598.0
2021-05-05 13:00:00,114.18,114.49,114.16,114.39,57183.0,114.18,114.49,114.16,114.39,57183.0
2021-05-05 13:10:00,114.39,114.4,114.22,114.34,11667.0,114.39,114.4,114.22,114.34,11667.0
2021-05-05 13:20:00,114.34,114.44,114.33,114.33,7606.0,114.34,114.44,114.33,114.33,7606.0
2021-05-05 13:30:00,114.35,114.57,114.35,114.49,9348.0,114.35,114.57,114.35,114.49,9348.0
2021-05-05 13:40:00,114.51,114.62,114.51,114.55,11980.0,114.51,114.62,114.51,114.55,11980.0
2021-05-05 13:50:00,114.57,114.7,114.57,114.67,8673.0,114.57,114.7,114.57,114.67,8673.0
2021-05-05 14:00:00,114.67,114.74,114.59,114.59,9064.0,114.67,114.74,114.59,114.59,9064.0
2021-05-05 14:10:00,114.56,114.75,114.55,114.62,11039.0,114.56,114.75,114.55,114.62,11039.0
2021-05-05 14:20:00,114.63,114.67,114.56,114.59,10097.0,114.63,114.67,114.56,114.59,10097.0
2021-05-05 14:30:00,114.58,114.62,114.49,114.53,16035.0,114.58,114.62,114.49,114.53,16035.0
2021-05-05 14:40:00,114.53,114.56,114.43,114.54,10132.0,114.53,114.56,114.43,114.54,10132.0
2021-05-05 14:50:00,114.56,114.59,114.5,114.55,22667.0,114.56,114.59,114.5,114.55,22667.0
2021-05-05 15:00:00,114.55,114.63,114.46,114.54,18748.0,114.55,114.63,114.46,114.54,18748.0
2021-05-05 15:10:00,114.53,114.57,114.44,114.47,22346.0,114.53,114.57,114.44,114.47,22346.0
2021-05-05 15:20:00,114.45,114.46,114.29,114.4,74393.0,114.45,114.46,114.29,114.4,74393.0
2021-05-05 15:30:00,114.41,114.75,114.4,114.7,31791.0,114.41,114.75,114.4,114.7,31791.0
2021-05-05 15:40:00,114.7,114.74,114.48,114.49,41459.0,114.7,114.74,114.48,114.49,41459.0
2021-05-05 15:50:00,114.48,114.71,114.39,114.67,110288.0,114.48,114.71,114.39,114.67,110288.0
2021-05-06 09:30:00,115.06,115.49,114.99,115.29,28424.0,115.06,115.49,114.99,115.29,28424.0
2021-05-06 09:40:00,115.33,115.33,114.57,114.57,10260.0,115.33,115.33,114.57,114.57,10260.0
2021-05-06 09:50:00,114.58,115.21,114.43,115.0,14564.0,114.58,115.21,114.43,115.0,14564.0
2021-05-06 10:00:00,114.94,115.14,114.83,114.92,12175.0,114.94,115.14,114.83,114.92,12175.0
2021-05-06 10:10:00,114.89,115.04,114.78,114.98,20136.0,114.89,115.04,114.78,114.98,20136.0
2021-05-06 10:20:00,114.98,115.14,114.86,114.9,17996.0,114.98,115.14,114.86,114.9,17996.0
2021-05-06 10:30:00,114.85,115.02,114.81,114.84,12403.0,114.85,115.02,114.81,114.84,12403.0
2021-05-06 10:40:00,114.85,114.85,114.61,114.7,16279.0,114.85,114.85,114.61,114.7,16279.0
2021-05-06 10:50:00,114.72,114.96,114.72,114.82,15187.0,114.72,114.96,114.72,114.82,15187.0
2021-05-06 11:00:00,114.84,114.92,114.72,114.72,8678.0,114.84,114.92,114.72,114.72,8678.0
2021-05-06 11:10:00,114.72,114.9,114.71,114.76,7049.0,114.72,114.9,114.71,114.76,7049.0
2021-05-06 11:20:00,114.72,115.02,114.71,114.89,9095.0,114.72,115.02,114.71,114.89,9095.0
2021-05-06 11:30:00,114.91,115.18,114.91,115.12,9881.0,114.91,115.18,114.91,115.12,9881.0
2021-05-06 11:40:00,115.13,115.29,115.12,115.18,23099.0,115.13,115.29,115.12,115.18,23099.0
2021-05-06 11:50:00,115.16,115.47,115.15,115.19,37954.0,115.16,115.47,115.15,115.19,37954.0
2021-05-06 12:00:00,115.23,115.45,115.23,115.38,11559.0,115.23,115.45,115.23,115.38,11559.0
2021-05-06 12:10:00,115.39,115.6,115.36,115.42,21908.0,115.39,115.6,115.36,115.42,21908.0
2021-05-06 12:20:00,115.43,115.56,115.39,115.51,14580.0,115.43,115.56,115.39,115.51,14580.0
2021-05-06 12:30:00,115.5,115.51,115.31,115.34,6477.0,115.5,115.51,115.31,115.34,6477.0
2021-05-06 12:40:00,115.36,115.5,115.34,115.47,5338.0,115.36,115.5,115.34,115.47,5338.0
2021-05-06 12:50:00,115.43,115.43,115.24,115.29,4116.0,115.43,115.43,115.24,115.29,4116.0
2021-05-06 13:00:00,115.29,115.37,115.11,115.14,4454.0,115.29,115.37,115.11,115.14,4454.0
2021-05-06 13:10:00,115.1,115.11,114.99,115.07,8204.0,115.1,115.11,114.99,115.07,8204.0
2021-05-06 13:20:00,115.08,115.19,115.04,115.18,5196.0,115.08,115.19,115.04,115.18,5196.0
2021-05-06 13:30:00,115.14,115.31,115.13,115.2,5109.0,115.14,115.31,115.13,115.2,5109.0
2021-05-06 13:40:00,115.2,115.22,115.03,115.03,6876.0,115.2,115.22,115.03,115.03,6876.0
2021-05-06 13:50:00,115.05,115.16,114.97,115.14,7778.0,115.05,115.16,114.97,115.14,7778.0
2021-05-06 14:00:00,115.1,115.11,114.99,115.11,3997.0,115.1,115.11,114.99,115.11,3997.0
2021-05-06 14:10:00,115.08,115.15,114.95,115.08,10440.0,115.08,115.15,114.95,115.08,10440.0
2021-05-06 14:20:00,115.04,115.09,114.95,114.95,6154.0,115.04,115.09,114.95,114.95,6154.0
2021-05-06 14:30:00,114.93,115.05,114.85,114.97,11547.0,114.93,115.05,114.85,114.97,11547.0
2021-05-06 14:40:00,114.91,114.99,114.78,114.99,14667.0,114.91,114.99,114.78,114.99,14667.0
2021-05-06 14:50:00,114.97,115.26,114.95,115.18,32482.0,114.97,115.26,114.95,115.18,32482.0
2021-05-06 15:00:00,115.17,115.22,115.08,115.19,11349.0,115.17,115.22,115.08,115.19,11349.0
2021-05-06 15:10:00,115.21,115.3,115.14,115.23,17019.0,115.21,115.3,115.14,115.23,17019.0
2021-05-06 15:20:00,115.24,115.38,115.18,115.31,30594.0,115.24,115.38,115.18,115.31,30594.0
2021-05-06 15:30:00,115.32,115.45,115.2,115.44,34944.0,115.32,115.45,115.2,115.44,34944.0
2021-05-06 15:40:00,115.47,115.51,115.3,115.46,26889.0,115.47,115.51,115.3,115.46,26889.0
2021-05-06 15:50:00,115.47,115.74,115.47,115.69,148411.0,115.47,115.74,115.47,115.69,148411.0
2021-05-07 09:30:00,115.89,115.95,115.38,115.52,67242.0,115.89,115.95,115.38,115.52,67242.0
2021-05-07 09:40:00,115.55,115.67,115.45,115.65,17730.0,115.55,115.67,115.45,115.65,17730.0
2021-05-07 09:50:00,115.74,115.87,115.64,115.65,23108.0,115.74,115.87,115.64,115.65,23108.0
2021-05-07 10:00:00,115.66,116.62,115.6,116.62,39801.0,115.66,116.62,115.6,116.62,39801.0
2021-05-07 10:10:00,116.53,116.77,116.5,116.72,13894.0,116.53,116.77,116.5,116.72,13894.0
2021-05-07 10:20:00,116.79,116.94,116.55,116.63,14864.0,116.79,116.94,116.55,116.63,14864.0
2021-05-07 10:30:00,116.64,116.8,116.38,116.38,15264.0,116.64,116.8,116.38,116.38,15264.0
2021-05-07 10:40:00,116.38,116.4,115.83,115.94,19773.0,116.38,116.4,115.83,115.94,19773.0
2021-05-07 10:50:00,115.93,116.1,115.91,116.01,5870.0,115.93,116.1,115.91,116.01,5870.0
2021-05-07 11:00:00,116.02,116.17,115.77,115.93,23156.0,116.02,116.17,115.77,115.93,23156.0
2021-05-07 11:10:00,115.94,116.01,115.76,116.0,35267.0,115.94,116.01,115.76,116.0,35267.0
2021-05-07 11:20:00,115.97,116.11,115.79,115.79,37072.0,115.97,116.11,115.79,115.79,37072.0
2021-05-07 11:30:00,115.84,116.01,115.78,115.85,12486.0,115.84,116.01,115.78,115.85,12486.0
2021-05-07 11:40:00,115.8,115.93,115.69,115.69,14979.0,115.8,115.93,115.69,115.69,14979.0
2021-05-07 11:50:00,115.72,116.02,115.7,116.02,19725.0,115.72,116.02,115.7,116.02,19725.0
2021-05-07 12:00:00,116.01,116.01,115.77,115.95,10345.0,116.01,116.01,115.77,115.95,10345.0
2021-05-07 12:10:00,115.93,116.0,115.7,115.7,30063.0,115.93,116.0,115.7,115.7,30063.0
2021-05-07 12:20:00,115.7,115.7,115.58,115.59,8973.0,115.7,115.7,115.58,115.59,8973.0
2021-05-07 12:30:00,115.59,115.74,115.51,115.64,25599.0,115.59,115.74,115.51,115.64,25599.0
2021-05-07 12:40:00,115.69,115.76,115.62,115.71,4640.0,115.69,115.76,115.62,115.71,4640.0
2021-05-07 12:50:00,115.72,115.81,115.7,115.7,5431.0,115.72,115.81,115.7,115.7,5431.0
2021-05-07 13:00:00,115.71,115.84,115.68,115.8,7918.0,115.71,115.84,115.68,115.8,7918.0
2021-05-07 13:10:00,115.8,115.89,115.8,115.86,5505.0,115.8,115.89,115.8,115.86,5505.0
2021-05-07 13:20:00,115.84,115.98,115.84,115.95,9656.0,115.84,115.98,115.84,115.95,9656.0
2021-05-07 13:30:00,115.95,116.04,115.87,116.04,41307.0,115.95,116.04,115.87,116.04,41307.0
2021-05-07 13:40:00,116.04,116.18,116.02,116.03,7842.0,116.04,116.18,116.02,116.03,7842.0
2021-05-07 13:50:00,116.04,116.04,115.8,115.87,14963.0,116.04,116.04,115.8,115.87,14963.0
2021-05-07 14:00:00,115.85,115.99,115.84,115.97,11001.0,115.85,115.99,115.84,115.97,11001.0
2021-05-07 14:10:00,115.94,115.99,115.83,115.87,5834.0,115.94,115.99,115.83,115.87,5834.0
2021-05-07 14:20:00,115.86,116.24,115.85,116.24,11280.0,115.86,116.24,115.85,116.24,11280.0
2021-05-07 14:30:00,116.28,116.39,116.19,116.23,12536.0,116.28,116.39,116.19,116.23,12536.0
2021-05-07 14:40:00,116.23,116.33,116.19,116.2,13948.0,116.23,116.33,116.19,116.2,13948.0
2021-05-07 14:50:00,116.17,116.19,116.05,116.12,10206.0,116.17,116.19,116.05,116.12,10206.0
2021-05-07 15:00:00,116.1,116.19,116.02,116.08,11019.0,116.1,116.19,116.02,116.08,11019.0
2021-05-07 15:10:00,116.06,116.2,115.94,116.09,10402.0,116.06,116.2,115.94,116.09,10402.0
2021-05-07 15:20:00,116.11,116.21,116.1,116.21,10551.0,116.11,116.21,116.1,116.21,10551.0
2021-05-07 15:30:00,116.21,116.37,116.19,116.33,18867.0,116.21,116.37,116.19,116.33,18867.0
2021-05-07 15:40:00,116.32,116.34,116.16,116.31,23698.0,116.32,116.34,116.16,116.31,23698.0
2021-05-07 15:50:00,116.31,116.4,116.2,116.25,98509.0,116.31,116.4,116.2,116.25,98509.0
2021-05-10 09:30:00,116.71,116.86,115.96,116.54,38876.0,116.71,116.86,115.96,116.54,38876.0
2021-05-10 09:40:00,116.47,116.59,116.22,116.36,13527.0,116.47,116.59,116.22,116.36,13527.0
2021-05-10 09:50:00,116.29,116.64,116.27,116.41,11233.0,116.29,116.64,116.27,116.41,11233.0
2021-05-10 10:00:00,116.39,116.49,116.04,116.18,14577.0,116.39,116.49,116.04,116.18,14577.0
2021-05-10 10:10:00,116.18,116.25,116.07,116.15,10631.0,116.18,116.25,116.07,116.15,10631.0
2021-05-10 10:20:00,116.12,116.26,116.08,116.26,8747.0,116.12,116.26,116.08,116.26,8747.0
2021-05-10 10:30:00,116.25,116.42,116.19,116.29,7538.0,116.25,116.42,116.19,116.29,7538.0
2021-05-10 10:40:00,116.3,116.59,116.2,116.23,8562.0,116.3,116.59,116.2,116.23,8562.0
2021-05-10 10:50:00,116.23,116.25,116.12,116.23,20271.0,116.23,116.25,116.12,116.23,20271.0
2021-05-10 11:00:00,116.17,116.53,116.14,116.53,27128.0,116.17,116.53,116.14,116.53,27128.0
2021-05-10 11:10:00,116.58,117.29,116.57,117.29,34539.0,116.58,117.29,116.57,117.29,34539.0
2021-05-10 11:20:00,117.29,117.5,117.09,117.2,38317.0,117.29,117.5,117.09,117.2,38317.0
2021-05-10 11:30:00,117.18,117.38,116.97,117.37,22411.0,117.18,117.38,116.97,117.37,22411.0
2021-05-10 11:40:00,117.34,117.45,117.02,117.09,19640.0,117.34,117.45,117.02,117.09,19640.0
2021-05-10 11:50:00,117.08,117.1,116.69,116.81,15513.0,117.08,117.1,116.69,116.81,15513.0
2021-05-10 12:00:00,116.8,116.8,116.55,116.63,8894.0,116.8,116.8,116.55,116.63,8894.0
2021-05-10 12:10:00,116.64,116.88,116.64,116.81,9194.0,116.64,116.88,116.64,116.81,9194.0
2021-05-10 12:20:00,116.81,116.85,116.65,116.67,22912.0,116.81,116.85,116.65,116.67,22912.0
2021-05-10 12:30:00,116.64,116.74,116.53,116.53,13525.0,116.64,116.74,116.53,116.53,13525.0
2021-05-10 12:40:00,116.52,116.69,116.52,116.61,7939.0,116.52,116.69,116.52,116.61,7939.0
2021-05-10 12:50:00,116.61,116.67,116.5,116.56,15353.0,116.61,116.67,116.5,116.56,15353.0
2021-05-10 13:00:00,116.56,116.7,116.55,116.7,6323.0,116.56,116.7,116.55,116.7,6323.0
2021-05-10 13:10:00,116.63,116.71,116.56,116.58,15115.0,116.63,116.71,116.56,116.58,15115.0
2021-05-10 13:20:00,116.58,116.64,116.53,116.59,29930.0,116.58,116.64,116.53,116.59,29930.0
2021-05-10 13:30:00,116.55,116.71,116.54,116.57,8244.0,116.55,116.71,116.54,116.57,8244.0
2021-05-10 13:40:00,116.54,116.62,116.53,116.59,13386.0,116.54,116.62,116.53,116.59,13386.0
2021-05-10 13:50:00,116.61,116.61,116.47,116.56,26441.0,116.61,116.61,116.47,116.56,26441.0
2021-05-10 14:00:00,116.56,116.7,116.5,116.59,26568.0,116.56,116.7,116.5,116.59,26568.0
2021-05-10 14:10:00,116.59,116.61,116.17,116.22,32182.0,116.59,116.61,116.17,116.22,32182.0
2021-05-10 14:20:00,116.23,116.42,116.23,116.35,30056.0,116.23,116.42,116.23,116.35,30056.0
2021-05-10 14:30:00,116.31,116.36,116.23,116.28,19062.0,116.31,116.36,116.23,116.28,19062.0
2021-05-10 14:40:00,116.25,116.38,116.1,116.27,37114.0,116.25,116.38,116.1,116.27,37114.0
2021-05-10 14:50:00,116.25,116.25,116.07,116.14,28053.0,116.25,116.25,116.07,116.14,28053.0
2021-05-10 15:00:00,116.19,116.25,116.08,116.23,15756.0,116.19,116.25,116.08,116.23,15756.0
2021-05-10 15:10:00,116.21,116.25,116.13,116.14,22573.0,116.21,116.25,116.13,116.14,22573.0
2021-05-10 15:20:00,116.14,116.24,116.09,116.19,26693.0,116.14,116.24,116.09,116.19,26693.0
2021-05-10 15:30:00,116.16,116.34,116.11,116.26,28558.0,116.16,116.34,116.11,116.26,28558.0
2021-05-10 15:40:00,116.24,116.29,116.09,116.15,37498.0,116.24,116.29,116.09,116.15,37498.0
2021-05-10 15:50:00,116.13,116.18,116.0,116.09,105229.0,116.13,116.18,116.0,116.09,105229.0
2021-05-11 09:30:00,116.11,116.14,114.52,115.04,48015.0,116.11,116.14,114.52,115.04,48015.0
2021-05-11 09:40:00,114.96,115.19,114.59,114.59,14705.0,114.96,115.19,114.59,114.59,14705.0
2021-05-11 09:50:00,114.68,114.8,114.33,114.78,23672.0,114.68,114.8,114.33,114.78,23672.0
2021-05-11 10:00:00,114.78,115.11,114.62,114.69,20375.0,114.78,115.11,114.62,114.69,20375.0
2021-05-11 10:10:00,114.61,114.68,114.12,114.19,62572.0,114.61,114.68,114.12,114.19,62572.0
2021-05-11 10:20:00,114.19,114.26,113.79,113.83,55451.0,114.19,114.26,113.79,113.83,55451.0
2021-05-11 10:30:00,113.83,113.83,113.44,113.6,36524.0,113.83,113.83,113.44,113.6,36524.0
2021-05-11 10:40:00,113.56,113.82,113.5,113.73,27159.0,113.56,113.82,113.5,113.73,27159.0
2021-05-11 10:50:00,113.7,113.93,113.63,113.82,14691.0,113.7,113.93,113.63,113.82,14691.0
2021-05-11 11:00:00,113.81,113.93,113.41,113.52,21323.0,113.81,113.93,113.41,113.52,21323.0
2021-05-11 11:10:00,113.53,113.53,112.9,113.39,27694.0,113.53,113.53,112.9,113.39,27694.0
2021-05-11 11:20:00,113.4,113.64,113.32,113.52,18025.0,113.4,113.64,113.32,113.52,18025.0
2021-05-11 11:30:00,113.53,113.73,113.44,113.47,14849.0,113.53,113.73,113.44,113.47,14849.0
2021-05-11 11:40:00,113.44,113.57,113.28,113.4,16996.0,113.44,113.57,113.28,113.4,16996.0
2021-05-11 11:50:00,113.37,113.42,113.23,113.23,13925.0,113.37,113.42,113.23,113.23,13925.0
2021-05-11 12:00:00,113.24,113.25,113.0,113.0,22536.0,113.24,113.25,113.0,113.0,22536.0
2021-05-11 12:10:00,113.05,113.25,112.96,113.13,17812.0,113.05,113.25,112.96,113.13,17812.0
2021-05-11 12:20:00,113.14,113.14,112.68,112.8,20825.0,113.14,113.14,112.68,112.8,20825.0
2021-05-11 12:30:00,112.75,113.03,112.67,113.0,15267.0,112.75,113.03,112.67,113.0,15267.0
2021-05-11 12:40:00,113.01,113.06,112.83,112.9,36235.0,113.01,113.06,112.83,112.9,36235.0
2021-05-11 12:50:00,112.91,112.91,112.54,112.74,16524.0,112.91,112.91,112.54,112.74,16524.0
2021-05-11 13:00:00,112.75,112.85,112.62,112.69,17997.0,112.75,112.85,112.62,112.69,17997.0
2021-05-11 13:10:00,112.7,112.77,112.38,112.63,16574.0,112.7,112.77,112.38,112.63,16574.0
2021-05-11 13:20:00,112.65,112.69,112.45,112.56,15861.0,112.65,112.69,112.45,112.56,15861.0
2021-05-11 13:30:00,112.57,112.69,112.47,112.55,13108.0,112.57,112.69,112.47,112.55,13108.0
2021-05-11 13:40:00,112.54,112.8,112.53,112.68,14491.0,112.54,112.8,112.53,112.68,14491.0
2021-05-11 13:50:00,112.66,112.71,112.45,112.66,15859.0,112.66,112.71,112.45,112.66,15859.0
2021-05-11 14:00:00,112.69,112.84,112.61,112.77,25663.0,112.69,112.84,112.61,112.77,25663.0
2021-05-11 14:10:00,112.79,112.79,112.47,112.54,49792.0,112.79,112.79,112.47,112.54,49792.0
2021-05-11 14:20:00,112.58,112.8,112.48,112.8,12779.0,112.58,112.8,112.48,112.8,12779.0
2021-05-11 14:30:00,112.7,112.7,112.2,112.34,16193.0,112.7,112.7,112.2,112.34,16193.0
2021-05-11 14:40:00,112.31,112.48,112.11,112.48,19269.0,112.31,112.48,112.11,112.48,19269.0
2021-05-11 14:50:00,112.46,112.62,112.4,112.62,17601.0,112.46,112.62,112.4,112.62,17601.0
2021-05-11 15:00:00,112.64,112.7,112.57,112.63,19714.0,112.64,112.7,112.57,112.63,19714.0
2021-05-11 15:10:00,112.66,112.81,112.45,112.81,20763.0,112.66,112.81,112.45,112.81,20763.0
2021-05-11 15:20:00,112.82,112.83,112.64,112.71,20612.0,112.82,112.83,112.64,112.71,20612.0
2021-05-11 15:30:00,112.68,112.71,112.33,112.42,45090.0,112.68,112.71,112.33,112.42,45090.0
2021-05-11 15:40:00,112.4,112.83,112.32,112.81,54811.0,112.4,112.83,112.32,112.81,54811.0
2021-05-11 15:50:00,112.84,113.02,112.73,112.81,168534.0,112.84,113.02,112.73,112.81,168534.0
2021-05-12 09:30:00,111.89,112.44,111.65,112.28,93332.0,111.89,112.44,111.65,112.28,93332.0
2021-05-12 09:40:00,112.34,112.44,111.43,111.47,36533.0,112.34,112.44,111.43,111.47,36533.0
2021-05-12 09:50:00,111.48,111.99,111.33,111.36,33398.0,111.48,111.99,111.33,111.36,33398.0
2021-05-12 10:00:00,111.33,111.63,111.07,111.56,43620.0,111.33,111.63,111.07,111.56,43620.0
2021-05-12 10:10:00,111.51,111.91,111.42,111.47,25805.0,111.51,111.91,111.42,111.47,25805.0
2021-05-12 10:20:00,111.47,111.97,111.46,111.46,21191.0,111.47,111.97,111.46,111.46,21191.0
2021-05-12 10:30:00,111.45,111.47,110.9,110.93,30496.0,111.45,111.47,110.9,110.93,30496.0
2021-05-12 10:40:00,110.79,110.91,110.5,110.73,26777.0,110.79,110.91,110.5,110.73,26777.0
2021-05-12 10:50:00,110.69,111.02,110.69,110.95,17108.0,110.69,111.02,110.69,110.95,17108.0
2021-05-12 11:00:00,110.95,111.14,110.67,111.04,35331.0,110.95,111.14,110.67,111.04,35331.0
2021-05-12 11:10:00,111.04,111.09,110.71,110.8,15399.0,111.04,111.09,110.71,110.8,15399.0
2021-05-12 11:20:00,110.77,111.02,110.73,110.99,14741.0,110.77,111.02,110.73,110.99,14741.0
2021-05-12 11:30:00,111.03,111.05,110.68,110.84,21397.0,111.03,111.05,110.68,110.84,21397.0
2021-05-12 11:40:00,110.82,110.93,110.65,110.65,15978.0,110.82,110.93,110.65,110.65,15978.0
2021-05-12 11:50:00,110.65,110.77,110.39,110.56,69349.0,110.65,110.77,110.39,110.56,69349.0
2021-05-12 12:00:00,110.57,110.8,110.55,110.56,24890.0,110.57,110.8,110.55,110.56,24890.0
2021-05-12 12:10:00,110.55,110.83,110.5,110.82,32172.0,110.55,110.83,110.5,110.82,32172.0
2021-05-12 12:20:00,110.8,110.82,110.61,110.65,19003.0,110.8,110.82,110.61,110.65,19003.0
2021-05-12 12:30:00,110.63,110.74,110.49,110.56,17856.0,110.63,110.74,110.49,110.56,17856.0
2021-05-12 12:40:00,110.54,110.65,110.45,110.52,19835.0,110.54,110.65,110.45,110.52,19835.0
2021-05-12 12:50:00,110.53,110.8,110.53,110.67,10174.0,110.53,110.8,110.53,110.67,10174.0
2021-05-12 13:00:00,110.64,111.0,110.56,110.8,14342.0,110.64,111.0,110.56,110.8,14342.0
2021-05-12 13:10:00,110.78,110.99,110.72,110.76,18975.0,110.78,110.99,110.72,110.76,18975.0
2021-05-12 13:20:00,110.73,110.79,110.63,110.78,25935.0,110.73,110.79,110.63,110.78,25935.0
2021-05-12 13:30:00,110.77,110.91,110.65,110.88,19114.0,110.77,110.91,110.65,110.88,19114.0
2021-05-12 13:40:00,110.86,110.86,110.56,110.59,36186.0,110.86,110.86,110.56,110.59,36186.0
2021-05-12 13:50:00,110.59,110.73,110.58,110.68,26344.0,110.59,110.73,110.58,110.68,26344.0
2021-05-12 14:00:00,110.66,110.78,110.6,110.64,22753.0,110.66,110.78,110.6,110.64,22753.0
2021-05-12 14:10:00,110.66,110.69,110.47,110.56,52600.0,110.66,110.69,110.47,110.56,52600.0
2021-05-12 14:20:00,110.59,110.66,110.43,110.54,25625.0,110.59,110.66,110.43,110.54,25625.0
2021-05-12 14:30:00,110.5,110.94,110.5,110.84,28739.0,110.5,110.94,110.5,110.84,28739.0
2021-05-12 14:40:00,110.84,110.98,110.81,110.87,14407.0,110.84,110.98,110.81,110.87,14407.0
2021-05-12 14:50:00,110.87,111.01,110.82,110.89,18153.0,110.87,111.01,110.82,110.89,18153.0
2021-05-12 15:00:00,110.88,110.97,110.78,110.95,19404.0,110.88,110.97,110.78,110.95,19404.0
2021-05-12 15:10:00,110.98,111.01,110.61,110.61,45492.0,110.98,111.01,110.61,110.61,45492.0
2021-05-12 15:20:00,110.61,110.63,109.95,109.97,59584.0,110.61,110.63,109.95,109.97,59584.0
2021-05-12 15:30:00,109.99,110.28,109.96,110.09,45493.0,109.99,110.28,109.96,110.09,45493.0
2021-05-12 15:40:00,110.08,110.24,110.01,110.09,51699.0,110.08,110.24,110.01,110.09,51699.0
2021-05-12 15:50:00,110.07,110.09,109.47,109.85,229682.0,110.07,110.09,109.47,109.85,229682.0
2021-05-13 09:30:00,110.37,110.37,109.59,109.7,28227.0,110.37,110.37,109.59,109.7,28227.0
2021-05-13 09:40:00,109.84,110.0,109.61,109.85,23302.0,109.84,110.0,109.61,109.85,23302.0
2021-05-13 09:50:00,109.83,109.9,109.48,109.56,17766.0,109.83,109.9,109.48,109.56,17766.0
2021-05-13 10:00:00,109.61,110.16,109.61,109.99,14546.0,109.61,110.16,109.61,109.99,14546.0
2021-05-13 10:10:00,110.01,110.41,109.93,110.36,11500.0,110.01,110.41,109.93,110.36,11500.0
2021-05-13 10:20:00,110.35,110.68,110.35,110.68,14032.0,110.35,110.68,110.35,110.68,14032.0
2021-05-13 10:30:00,110.66,110.9,110.49,110.9,18034.0,110.66,110.9,110.49,110.9,18034.0
2021-05-13 10:40:00,110.92,110.97,110.72,110.93,18579.0,110.92,110.97,110.72,110.93,18579.0
2021-05-13 10:50:00,110.87,111.27,110.77,111.19,20542.0,110.87,111.27,110.77,111.19,20542.0
2021-05-13 11:00:00,111.24,111.24,110.34,110.34,12073.0,111.24,111.24,110.34,110.34,12073.0
2021-05-13 11:10:00,110.36,110.41,110.12,110.2,18970.0,110.36,110.41,110.12,110.2,18970.0
2021-05-13 11:20:00,110.17,110.37,110.08,110.09,9965.0,110.17,110.37,110.08,110.09,9965.0
2021-05-13 11:30:00,110.09,110.23,109.9,110.13,22965.0,110.09,110.23,109.9,110.13,22965.0
2021-05-13 11:40:00,110.13,110.14,109.88,110.01,9882.0,110.13,110.14,109.88,110.01,9882.0
2021-05-13 11:50:00,110.04,110.12,109.78,109.83,13619.0,110.04,110.12,109.78,109.83,13619.0
2021-05-13 12:00:00,109.86,110.15,109.71,110.08,21577.0,109.86,110.15,109.71,110.08,21577.0
2021-05-13 12:10:00,110.08,110.29,110.02,110.15,24236.0,110.08,110.29,110.02,110.15,24236.0
2021-05-13 12:20:00,110.17,110.39,110.16,110.32,17480.0,110.17,110.39,110.16,110.32,17480.0
2021-05-13 12:30:00,110.34,110.51,110.3,110.45,47866.0,110.34,110.51,110.3,110.45,47866.0
2021-05-13 12:40:00,110.43,110.62,110.39,110.57,11275.0,110.43,110.62,110.39,110.57,11275.0
2021-05-13 12:50:00,110.59,110.61,110.25,110.42,9288.0,110.59,110.61,110.25,110.42,9288.0
2021-05-13 13:00:00,110.45,110.69,110.26,110.39,53739.0,110.45,110.69,110.26,110.39,53739.0
2021-05-13 13:10:00,110.4,110.47,110.03,110.05,15004.0,110.4,110.47,110.03,110.05,15004.0
2021-05-13 13:20:00,110.01,110.04,109.78,109.82,22788.0,110.01,110.04,109.78,109.82,22788.0
2021-05-13 13:30:00,109.78,109.79,109.21,109.33,40059.0,109.78,109.79,109.21,109.33,40059.0
2021-05-13 13:40:00,109.34,109.45,109.23,109.34,30262.0,109.34,109.45,109.23,109.34,30262.0
2021-05-13 13:50:00,109.34,109.74,109.34,109.71,14404.0,109.34,109.74,109.34,109.71,14404.0
2021-05-13 14:00:00,109.73,110.32,109.73,110.25,9626.0,109.73,110.32,109.73,110.25,9626.0
2021-05-13 14:10:00,110.26,110.31,110.16,110.18,12604.0,110.26,110.31,110.16,110.18,12604.0
2021-05-13 14:20:00,110.21,110.43,110.2,110.43,7445.0,110.21,110.43,110.2,110.43,7445.0
2021-05-13 14:30:00,110.45,110.5,110.26,110.38,18343.0,110.45,110.5,110.26,110.38,18343.0
2021-05-13 14:40:00,110.32,110.32,110.08,110.18,21404.0,110.32,110.32,110.08,110.18,21404.0
2021-05-13 14:50:00,110.21,110.25,110.03,110.03,28255.0,110.21,110.25,110.03,110.03,28255.0
2021-05-13 15:00:00,110.06,110.23,109.97,110.03,25699.0,110.06,110.23,109.97,110.03,25699.0
2021-05-13 15:10:00,110.04,110.04,109.77,109.78,31023.0,110.04,110.04,109.77,109.78,31023.0
2021-05-13 15:20:00,109.8,110.18,109.76,110.16,38128.0,109.8,110.18,109.76,110.16,38128.0
2021-05-13 15:30:00,110.11,110.13,109.9,109.96,45160.0,110.11,110.13,109.9,109.96,45160.0
2021-05-13 15:40:00,109.97,110.07,109.88,109.9,57102.0,109.97,110.07,109.88,109.9,57102.0
2021-05-13 15:50:00,109.88,109.88,109.57,109.57,167324.0,109.88,109.88,109.57,109.57,167324.0
2021-05-14 09:30:00,110.19,110.47,109.59,110.24,25333.0,110.19,110.47,109.59,110.24,25333.0
2021-05-14 09:40:00,110.39,110.6,110.23,110.54,14645.0,110.39,110.6,110.23,110.54,14645.0
2021-05-14 09:50:00,110.55,110.7,110.27,110.55,21147.0,110.55,110.7,110.27,110.55,21147.0
2021-05-14 10:00:00,110.54,110.57,110.12,110.32,18469.0,110.54,110.57,110.12,110.32,18469.0
2021-05-14 10:10:00,110.36,110.45,110.24,110.33,23438.0,110.36,110.45,110.24,110.33,23438.0
2021-05-14 10:20:00,110.36,110.82,110.21,110.21,30046.0,110.36,110.82,110.21,110.21,30046.0
2021-05-14 10:30:00,110.22,110.38,110.19,110.23,18437.0,110.22,110.38,110.19,110.23,18437.0
2021-05-14 10:40:00,110.23,110.55,110.03,110.55,11222.0,110.23,110.55,110.03,110.55,11222.0
2021-05-14 10:50:00,110.58,110.94,110.41,110.91,8813.0,110.58,110.94,110.41,110.91,8813.0
2021-05-14 11:00:00,110.87,111.27,110.82,111.15,10775.0,110.87,111.27,110.82,111.15,10775.0
2021-05-14 11:10:00,111.16,111.18,111.08,111.15,7440.0,111.16,111.18,111.08,111.15,7440.0
2021-05-14 11:20:00,111.15,111.25,111.13,111.18,6503.0,111.15,111.25,111.13,111.18,6503.0
2021-05-14 11:30:00,111.16,111.23,111.06,111.2,13134.0,111.16,111.23,111.06,111.2,13134.0
2021-05-14 11:40:00,111.19,111.37,111.08,111.18,8485.0,111.19,111.37,111.08,111.18,8485.0
2021-05-14 11:50:00,111.2,111.21,111.07,111.13,9153.0,111.2,111.21,111.07,111.13,9153.0
2021-05-14 12:00:00,111.14,111.16,110.99,111.05,10263.0,111.14,111.16,110.99,111.05,10263.0
2021-05-14 12:10:00,111.09,111.24,111.06,111.14,7448.0,111.09,111.24,111.06,111.14,7448.0
2021-05-14 12:20:00,111.14,111.19,111.06,111.14,10439.0,111.14,111.19,111.06,111.14,10439.0
2021-05-14 12:30:00,111.14,111.29,111.13,111.26,11297.0,111.14,111.29,111.13,111.26,11297.0
2021-05-14 12:40:00,111.28,111.32,111.13,111.31,8241.0,111.28,111.32,111.13,111.31,8241.0
2021-05-14 12:50:00,111.35,111.4,111.25,111.36,7241.0,111.35,111.4,111.25,111.36,7241.0
2021-05-14 13:00:00,111.36,111.48,111.32,111.45,8738.0,111.36,111.48,111.32,111.45,8738.0
2021-05-14 13:10:00,111.45,111.51,111.34,111.4,7821.0,111.45,111.51,111.34,111.4,7821.0
2021-05-14 13:20:00,111.39,111.46,111.36,111.36,5682.0,111.39,111.46,111.36,111.36,5682.0
2021-05-14 13:30:00,111.39,111.55,111.38,111.51,7198.0,111.39,111.55,111.38,111.51,7198.0
2021-05-14 13:40:00,111.52,111.67,111.51,111.55,10207.0,111.52,111.67,111.51,111.55,10207.0
2021-05-14 13:50:00,111.58,111.63,111.45,111.59,8061.0,111.58,111.63,111.45,111.59,8061.0
2021-05-14 14:00:00,111.56,111.6,111.46,111.46,11657.0,111.56,111.6,111.46,111.46,11657.0
2021-05-14 14:10:00,111.49,111.63,111.42,111.42,17076.0,111.49,111.63,111.42,111.42,17076.0
2021-05-14 14:20:00,111.44,111.5,111.35,111.35,11806.0,111.44,111.5,111.35,111.35,11806.0
2021-05-14 14:30:00,111.37,111.49,111.34,111.34,10538.0,111.37,111.49,111.34,111.34,10538.0
2021-05-14 14:40:00,111.39,111.47,111.23,111.33,25012.0,111.39,111.47,111.23,111.33,25012.0
2021-05-14 14:50:00,111.35,111.41,111.28,111.34,13886.0,111.35,111.41,111.28,111.34,13886.0
2021-05-14 15:00:00,111.32,111.36,111.21,111.22,7669.0,111.32,111.36,111.21,111.22,7669.0
2021-05-14 15:10:00,111.23,111.61,111.23,111.53,28233.0,111.23,111.61,111.23,111.53,28233.0
2021-05-14 15:20:00,111.54,111.63,111.49,111.63,17347.0,111.54,111.63,111.49,111.63,17347.0
2021-05-14 15:30:00,111.63,111.66,111.2,111.22,20580.0,111.63,111.66,111.2,111.22,20580.0
2021-05-14 15:40:00,111.21,111.5,111.21,111.5,37314.0,111.21,111.5,111.21,111.5,37314.0
2021-05-14 15:50:00,111.49,111.62,111.2,111.22,107370.0,111.49,111.62,111.2,111.22,107370.0
2021-05-17 09:30:00,111.33,111.87,111.11,111.54,36644.0,111.33,111.87,111.11,111.54,36644.0
2021-05-17 09:40:00,111.63,111.73,110.92,110.92,21908.0,111.63,111.73,110.92,110.92,21908.0
2021-05-17 09:50:00,110.87,111.0,110.61,110.73,9403.0,110.87,111.0,110.61,110.73,9403.0
2021-05-17 10:00:00,110.73,111.06,110.64,110.89,16609.0,110.73,111.06,110.64,110.89,16609.0
2021-05-17 10:10:00,110.89,110.89,110.55,110.65,26510.0,110.89,110.89,110.55,110.65,26510.0
2021-05-17 10:20:00,110.7,110.75,110.33,110.33,14286.0,110.7,110.75,110.33,110.33,14286.0
2021-05-17 10:30:00,110.37,110.38,109.99,110.04,25529.0,110.37,110.38,109.99,110.04,25529.0
2021-05-17 10:40:00,110.09,110.15,109.88,109.95,22583.0,110.09,110.15,109.88,109.95,22583.0
2021-05-17 10:50:00,110.02,110.07,109.93,110.01,19623.0,110.02,110.07,109.93,110.01,19623.0
2021-05-17 11:00:00,110.03,110.03,109.66,109.67,18245.0,110.03,110.03,109.66,109.67,18245.0
2021-05-17 11:10:00,109.67,109.67,109.37,109.4,20033.0,109.67,109.67,109.37,109.4,20033.0
2021-05-17 11:20:00,109.45,109.55,109.27,109.27,10022.0,109.45,109.55,109.27,109.27,10022.0
2021-05-17 11:30:00,109.27,109.31,109.02,109.17,29938.0,109.27,109.31,109.02,109.17,29938.0
2021-05-17 11:40:00,109.19,109.19,109.01,109.05,22208.0,109.19,109.19,109.01,109.05,22208.0
2021-05-17 11:50:00,109.03,109.03,108.86,108.88,10440.0,109.03,109.03,108.86,108.88,10440.0
2021-05-17 12:00:00,108.83,108.87,108.7,108.8,11791.0,108.83,108.87,108.7,108.8,11791.0
2021-05-17 12:10:00,108.83,109.07,108.83,109.05,15626.0,108.83,109.07,108.83,109.05,15626.0
2021-05-17 12:20:00,109.06,109.12,109.0,109.11,23297.0,109.06,109.12,109.0,109.11,23297.0
2021-05-17 12:30:00,109.18,109.33,109.03,109.32,23326.0,109.18,109.33,109.03,109.32,23326.0
2021-05-17 12:40:00,109.33,109.45,109.26,109.41,10791.0,109.33,109.45,109.26,109.41,10791.0
2021-05-17 12:50:00,109.43,109.51,109.33,109.51,13779.0,109.43,109.51,109.33,109.51,13779.0
2021-05-17 13:00:00,109.48,109.6,109.33,109.36,10091.0,109.48,109.6,109.33,109.36,10091.0
2021-05-17 13:10:00,109.34,109.43,109.2,109.2,10753.0,109.34,109.43,109.2,109.2,10753.0
2021-05-17 13:20:00,109.23,109.37,109.16,109.31,9262.0,109.23,109.37,109.16,109.31,9262.0
2021-05-17 13:30:00,109.32,109.39,109.18,109.34,6134.0,109.32,109.39,109.18,109.34,6134.0
2021-05-17 13:40:00,109.37,109.37,109.08,109.25,9497.0,109.37,109.37,109.08,109.25,9497.0
2021-05-17 13:50:00,109.26,109.3,109.13,109.3,8854.0,109.26,109.3,109.13,109.3,8854.0
2021-05-17 14:00:00,109.27,109.34,109.19,109.34,10179.0,109.27,109.34,109.19,109.34,10179.0
2021-05-17 14:10:00,109.34,109.35,109.2,109.33,12185.0,109.34,109.35,109.2,109.33,12185.0
2021-05-17 14:20:00,109.31,109.37,109.22,109.37,9432.0,109.31,109.37,109.22,109.37,9432.0
2021-05-17 14:30:00,109.37,109.64,109.36,109.5,26275.0,109.37,109.64,109.36,109.5,26275.0
2021-05-17 14:40:00,109.46,109.54,109.34,109.4,11277.0,109.46,109.54,109.34,109.4,11277.0
2021-05-17 14:50:00,109.41,109.52,109.38,109.5,10840.0,109.41,109.52,109.38,109.5,10840.0
2021-05-17 15:00:00,109.51,109.59,109.42,109.5,15792.0,109.51,109.59,109.42,109.5,15792.0
2021-05-17 15:10:00,109.53,109.66,109.45,109.57,13805.0,109.53,109.66,109.45,109.57,13805.0
2021-05-17 15:20:00,109.59,109.63,109.48,109.59,16204.0,109.59,109.63,109.48,109.59,16204.0
2021-05-17 15:30:00,109.58,109.59,109.43,109.44,29039.0,109.58,109.59,109.43,109.44,29039.0
2021-05-17 15:40:00,109.45,109.66,109.45,109.55,30586.0,109.45,109.66,109.45,109.55,30586.0
2021-05-17 15:50:00,109.54,109.68,109.51,109.65,93927.0,109.54,109.68,109.51,109.65,93927.0
2021-05-18 09:30:00,110.19,110.61,109.5,110.2,67914.0,110.19,110.61,109.5,110.2,67914.0
2021-05-18 09:40:00,110.11,110.67,110.02,110.55,21371.0,110.11,110.67,110.02,110.55,21371.0
2021-05-18 09:50:00,110.55,110.58,110.13,110.38,33307.0,110.55,110.58,110.13,110.38,33307.0
2021-05-18 10:00:00,110.35,110.36,110.14,110.29,21735.0,110.35,110.36,110.14,110.29,21735.0
2021-05-18 10:10:00,110.27,110.54,110.23,110.3,14126.0,110.27,110.54,110.23,110.3,14126.0
2021-05-18 10:20:00,110.31,110.51,110.2,110.26,25813.0,110.31,110.51,110.2,110.26,25813.0
2021-05-18 10:30:00,110.31,110.5,110.1,110.11,16216.0,110.31,110.5,110.1,110.11,16216.0
2021-05-18 10:40:00,110.16,110.22,109.84,110.22,18225.0,110.16,110.22,109.84,110.22,18225.0
2021-05-18 10:50:00,110.23,110.49,110.21,110.48,14060.0,110.23,110.49,110.21,110.48,14060.0
2021-05-18 11:00:00,110.47,110.48,110.28,110.35,24385.0,110.47,110.48,110.28,110.35,24385.0
2021-05-18 11:10:00,110.37,110.71,110.37,110.71,14325.0,110.37,110.71,110.37,110.71,14325.0
2021-05-18 11:20:00,110.74,110.79,110.56,110.61,9537.0,110.74,110.79,110.56,110.61,9537.0
2021-05-18 11:30:00,110.61,110.81,110.51,110.81,13053.0,110.61,110.81,110.51,110.81,13053.0
2021-05-18 11:40:00,110.79,110.88,110.68,110.79,21364.0,110.79,110.88,110.68,110.79,21364.0
2021-05-18 11:50:00,110.81,110.85,110.65,110.76,24498.0,110.81,110.85,110.65,110.76,24498.0
2021-05-18 12:00:00,110.77,110.84,110.59,110.7,20575.0,110.77,110.84,110.59,110.7,20575.0
2021-05-18 12:10:00,110.66,110.67,110.44,110.55,15049.0,110.66,110.67,110.44,110.55,15049.0
2021-05-18 12:20:00,110.57,110.57,110.26,110.36,20409.0,110.57,110.57,110.26,110.36,20409.0
2021-05-18 12:30:00,110.36,110.41,110.18,110.18,23699.0,110.36,110.41,110.18,110.18,23699.0
2021-05-18 12:40:00,110.18,110.32,110.16,110.3,21808.0,110.18,110.32,110.16,110.3,21808.0
2021-05-18 12:50:00,110.33,110.5,110.31,110.43,22414.0,110.33,110.5,110.31,110.43,22414.0
2021-05-18 13:00:00,110.44,110.44,110.07,110.14,17091.0,110.44,110.44,110.07,110.14,17091.0
2021-05-18 13:10:00,110.14,110.21,109.97,110.04,39791.0,110.14,110.21,109.97,110.04,39791.0
2021-05-18 13:20:00,110.01,110.23,109.96,110.21,11368.0,110.01,110.23,109.96,110.21,11368.0
2021-05-18 13:30:00,110.23,110.26,110.15,110.2,8842.0,110.23,110.26,110.15,110.2,8842.0
2021-05-18 13:40:00,110.21,110.33,110.15,110.28,13341.0,110.21,110.33,110.15,110.28,13341.0
2021-05-18 13:50:00,110.3,110.46,110.24,110.34,12524.0,110.3,110.46,110.24,110.34,12524.0
2021-05-18 14:00:00,110.36,110.39,110.27,110.3,10012.0,110.36,110.39,110.27,110.3,10012.0
2021-05-18 14:10:00,110.3,110.43,110.23,110.37,13048.0,110.3,110.43,110.23,110.37,13048.0
2021-05-18 14:20:00,110.37,110.4,110.29,110.33,14598.0,110.37,110.4,110.29,110.33,14598.0
2021-05-18 14:30:00,110.35,110.36,110.2,110.23,15980.0,110.35,110.36,110.2,110.23,15980.0
2021-05-18 14:40:00,110.23,110.3,110.13,110.13,14971.0,110.23,110.3,110.13,110.13,14971.0
2021-05-18 14:50:00,110.14,110.42,110.14,110.42,17445.0,110.14,110.42,110.14,110.42,17445.0
2021-05-18 15:00:00,110.44,110.62,110.33,110.62,23668.0,110.44,110.62,110.33,110.62,23668.0
2021-05-18 15:10:00,110.63,110.63,110.4,110.57,13037.0,110.63,110.63,110.4,110.57,13037.0
2021-05-18 15:20:00,110.59,110.67,110.5,110.57,27805.0,110.59,110.67,110.5,110.57,27805.0
2021-05-18 15:30:00,110.58,110.63,110.46,110.58,28770.0,110.58,110.63,110.46,110.58,28770.0
2021-05-18 15:40:00,110.59,110.68,110.33,110.35,45697.0,110.59,110.68,110.33,110.35,45697.0
2021-05-18 15:50:00,110.33,110.38,110.01,110.02,102458.0,110.33,110.38,110.01,110.02,102458.0
2021-05-19 09:30:00,109.03,109.3,108.41,108.68,48992.0,109.03,109.3,108.41,108.68,48992.0
2021-05-19 09:40:00,108.7,109.01,108.3,108.59,16700.0,108.7,109.01,108.3,108.59,16700.0
2021-05-19 09:50:00,108.57,109.73,108.52,109.26,26257.0,108.57,109.73,108.52,109.26,26257.0
2021-05-19 10:00:00,109.37,109.62,109.04,109.05,12522.0,109.37,109.62,109.04,109.05,12522.0
2021-05-19 10:10:00,109.02,109.06,108.42,108.51,9710.0,109.02,109.06,108.42,108.51,9710.0
2021-05-19 10:20:00,108.57,108.71,108.34,108.67,12440.0,108.57,108.71,108.34,108.67,12440.0
2021-05-19 10:30:00,108.6,108.6,108.14,108.18,9667.0,108.6,108.6,108.14,108.18,9667.0
2021-05-19 10:40:00,108.15,108.24,107.92,108.11,28389.0,108.15,108.24,107.92,108.11,28389.0
2021-05-19 10:50:00,108.08,108.61,108.08,108.24,8711.0,108.08,108.61,108.08,108.24,8711.0
2021-05-19 11:00:00,108.16,108.53,108.11,108.52,11654.0,108.16,108.53,108.11,108.52,11654.0
2021-05-19 11:10:00,108.51,108.62,108.46,108.51,5100.0,108.51,108.62,108.46,108.51,5100.0
2021-05-19 11:20:00,108.44,109.13,108.44,108.78,29173.0,108.44,109.13,108.44,108.78,29173.0
2021-05-19 11:30:00,108.78,108.88,108.18,108.32,16783.0,108.78,108.88,108.18,108.32,16783.0
2021-05-19 11:40:00,108.25,108.25,108.05,108.2,8003.0,108.25,108.25,108.05,108.2,8003.0
2021-05-19 11:50:00,108.21,108.37,108.16,108.28,6248.0,108.21,108.37,108.16,108.28,6248.0
2021-05-19 12:00:00,108.33,108.6,108.33,108.55,9568.0,108.33,108.6,108.33,108.55,9568.0
2021-05-19 12:10:00,108.58,108.73,108.35,108.73,14914.0,108.58,108.73,108.35,108.73,14914.0
2021-05-19 12:20:00,108.77,109.12,108.76,108.94,27590.0,108.77,109.12,108.76,108.94,27590.0
2021-05-19 12:30:00,108.95,108.99,108.77,108.84,9007.0,108.95,108.99,108.77,108.84,9007.0
2021-05-19 12:40:00,108.85,108.87,108.7,108.82,9672.0,108.85,108.87,108.7,108.82,9672.0
2021-05-19 12:50:00,108.8,108.92,108.8,108.81,4000.0,108.8,108.92,108.8,108.81,4000.0
2021-05-19 13:00:00,108.76,108.86,108.69,108.74,5230.0,108.76,108.86,108.69,108.74,5230.0
2021-05-19 13:10:00,108.79,108.94,108.79,108.94,6260.0,108.79,108.94,108.79,108.94,6260.0
2021-05-19 13:20:00,108.9,108.91,108.62,108.64,6867.0,108.9,108.91,108.62,108.64,6867.0
2021-05-19 13:30:00,108.64,108.69,108.39,108.69,12210.0,108.64,108.69,108.39,108.69,12210.0
2021-05-19 13:40:00,108.66,108.66,108.47,108.55,11852.0,108.66,108.66,108.47,108.55,11852.0
2021-05-19 13:50:00,108.58,108.75,108.53,108.58,12300.0,108.58,108.75,108.53,108.58,12300.0
2021-05-19 14:00:00,108.53,108.68,108.1,108.33,15190.0,108.53,108.68,108.1,108.33,15190.0
2021-05-19 14:10:00,108.3,108.3,108.01,108.1,19897.0,108.3,108.3,108.01,108.1,19897.0
2021-05-19 14:20:00,108.14,108.68,108.14,108.58,21514.0,108.14,108.68,108.14,108.58,21514.0
2021-05-19 14:30:00,108.56,108.77,108.12,108.19,10294.0,108.56,108.77,108.12,108.19,10294.0
2021-05-19 14:40:00,108.14,108.19,108.07,108.09,26170.0,108.14,108.19,108.07,108.09,26170.0
2021-05-19 14:50:00,108.12,108.3,108.01,108.04,10623.0,108.12,108.3,108.01,108.04,10623.0
2021-05-19 15:00:00,108.0,108.04,107.85,107.94,11168.0,108.0,108.04,107.85,107.94,11168.0
2021-05-19 15:10:00,107.94,108.12,107.94,108.11,13368.0,107.94,108.12,107.94,108.11,13368.0
2021-05-19 15:20:00,108.04,108.34,108.0,108.25,19072.0,108.04,108.34,108.0,108.25,19072.0
2021-05-19 15:30:00,108.28,108.3,108.07,108.2,17406.0,108.28,108.3,108.07,108.2,17406.0
2021-05-19 15:40:00,108.22,108.4,108.13,108.4,36537.0,108.22,108.4,108.13,108.4,36537.0
2021-05-19 15:50:00,108.42,108.83,108.4,108.79,95905.0,108.42,108.83,108.4,108.79,95905.0
2021-05-20 09:30:00,108.52,108.52,107.63,108.14,44797.0,108.52,108.52,107.63,108.14,44797.0
2021-05-20 09:40:00,108.18,108.34,107.85,108.0,11919.0,108.18,108.34,107.85,108.0,11919.0
2021-05-20 09:50:00,108.04,108.44,108.01,108.21,10563.0,108.04,108.44,108.01,108.21,10563.0
2021-05-20 10:00:00,108.18,108.45,107.99,108.02,20834.0,108.18,108.45,107.99,108.02,20834.0
2021-05-20 10:10:00,108.02,108.15,107.8,107.88,12803.0,108.02,108.15,107.8,107.88,12803.0
2021-05-20 10:20:00,107.88,107.88,107.64,107.73,13663.0,107.88,107.88,107.64,107.73,13663.0
2021-05-20 10:30:00,107.75,107.96,107.75,107.96,13166.0,107.75,107.96,107.75,107.96,13166.0
2021-05-20 10:40:00,107.97,108.0,107.67,107.92,11182.0,107.97,108.0,107.67,107.92,11182.0
2021-05-20 10:50:00,107.88,108.05,107.59,107.76,19933.0,107.88,108.05,107.59,107.76,19933.0
2021-05-20 11:00:00,107.79,107.89,107.71,107.88,21881.0,107.79,107.89,107.71,107.88,21881.0
2021-05-20 11:10:00,107.84,107.95,107.8,107.8,12126.0,107.84,107.95,107.8,107.8,12126.0
2021-05-20 11:20:00,107.8,108.11,107.8,108.11,18922.0,107.8,108.11,107.8,108.11,18922.0
2021-05-20 11:30:00,108.14,108.38,108.12,108.34,16419.0,108.14,108.38,108.12,108.34,16419.0
2021-05-20 11:40:00,108.34,108.63,108.32,108.5,36764.0,108.34,108.63,108.32,108.5,36764.0
2021-05-20 11:50:00,108.52,108.61,108.37,108.41,9275.0,108.52,108.61,108.37,108.41,9275.0
2021-05-20 12:00:00,108.42,108.43,108.27,108.36,6850.0,108.42,108.43,108.27,108.36,6850.0
2021-05-20 12:10:00,108.38,108.39,108.17,108.19,8656.0,108.38,108.39,108.17,108.19,8656.0
2021-05-20 12:20:00,108.17,108.34,108.17,108.24,9217.0,108.17,108.34,108.17,108.24,9217.0
2021-05-20 12:30:00,108.24,108.47,108.24,108.42,11115.0,108.24,108.47,108.24,108.42,11115.0
2021-05-20 12:40:00,108.39,108.59,108.28,108.59,9386.0,108.39,108.59,108.28,108.59,9386.0
2021-05-20 12:50:00,108.57,108.64,108.53,108.53,8211.0,108.57,108.64,108.53,108.53,8211.0
2021-05-20 13:00:00,108.59,108.77,108.54,108.73,6365.0,108.59,108.77,108.54,108.73,6365.0
2021-05-20 13:10:00,108.71,108.79,108.64,108.64,8738.0,108.71,108.79,108.64,108.64,8738.0
2021-05-20 13:20:00,108.64,108.74,108.6,108.72,6277.0,108.64,108.74,108.6,108.72,6277.0
2021-05-20 13:30:00,108.74,108.76,108.65,108.72,6459.0,108.74,108.76,108.65,108.72,6459.0
2021-05-20 13:40:00,108.75,108.79,108.7,108.75,6967.0,108.75,108.79,108.7,108.75,6967.0
2021-05-20 13:50:00,108.75,108.76,108.49,108.61,7099.0,108.75,108.76,108.49,108.61,7099.0
2021-05-20 14:00:00,108.67,108.68,108.54,108.57,6194.0,108.67,108.68,108.54,108.57,6194.0
2021-05-20 14:10:00,108.57,108.73,108.57,108.61,9099.0,108.57,108.73,108.57,108.61,9099.0
2021-05-20 14:20:00,108.59,108.66,108.54,108.66,10638.0,108.59,108.66,108.54,108.66,10638.0
2021-05-20 14:30:00,108.67,108.68,108.55,108.67,9509.0,108.67,108.68,108.55,108.67,9509.0
2021-05-20 14:40:00,108.66,108.74,108.59,108.67,10883.0,108.66,108.74,108.59,108.67,10883.0
2021-05-20 14:50:00,108.65,108.68,108.52,108.52,12138.0,108.65,108.68,108.52,108.52,12138.0
2021-05-20 15:00:00,108.52,108.56,108.31,108.33,15479.0,108.52,108.56,108.31,108.33,15479.0
2021-05-20 15:10:00,108.33,108.59,108.32,108.57,14525.0,108.33,108.59,108.32,108.57,14525.0
2021-05-20 15:20:00,108.56,108.71,108.52,108.69,18286.0,108.56,108.71,108.52,108.69,18286.0
2021-05-20 15:30:00,108.7,108.71,108.44,108.47,30300.0,108.7,108.71,108.44,108.47,30300.0
2021-05-20 15:40:00,108.48,108.63,108.42,108.42,27934.0,108.48,108.63,108.42,108.42,27934.0
2021-05-20 15:50:00,108.43,108.52,108.22,108.41,79656.0,108.43,108.52,108.22,108.41,79656.0
2021-05-21 09:30:00,108.1,109.42,107.9,109.19,81734.0,108.1,109.42,107.9,109.19,81734.0
2021-05-21 09:40:00,109.2,109.42,108.92,108.93,14565.0,109.2,109.42,108.92,108.93,14565.0
2021-05-21 09:50:00,108.89,109.16,108.82,109.07,11972.0,108.89,109.16,108.82,109.07,11972.0
2021-05-21 10:00:00,109.03,109.04,108.52,108.79,16827.0,109.03,109.04,108.52,108.79,16827.0
2021-05-21 10:10:00,108.84,108.98,108.77,108.8,17516.0,108.84,108.98,108.77,108.8,17516.0
2021-05-21 10:20:00,108.83,108.89,108.6,108.68,12426.0,108.83,108.89,108.6,108.68,12426.0
2021-05-21 10:30:00,108.68,108.85,108.64,108.74,10018.0,108.68,108.85,108.64,108.74,10018.0
2021-05-21 10:40:00,108.89,109.06,108.82,109.06,10355.0,108.89,109.06,108.82,109.06,10355.0
2021-05-21 10:50:00,109.01,109.15,108.87,108.96,19643.0,109.01,109.15,108.87,108.96,19643.0
2021-05-21 11:00:00,108.96,109.06,108.9,109.03,12688.0,108.96,109.06,108.9,109.03,12688.0
2021-05-21 11:10:00,109.02,109.17,108.95,109.01,10001.0,109.02,109.17,108.95,109.01,10001.0
2021-05-21 11:20:00,109.03,109.11,108.84,108.85,12668.0,109.03,109.11,108.84,108.85,12668.0
2021-05-21 11:30:00,108.83,109.0,108.76,108.76,40920.0,108.83,109.0,108.76,108.76,40920.0
2021-05-21 11:40:00,108.77,108.81,108.7,108.71,5947.0,108.77,108.81,108.7,108.71,5947.0
2021-05-21 11:50:00,108.66,108.72,108.49,108.57,12564.0,108.66,108.72,108.49,108.57,12564.0
2021-05-21 12:00:00,108.56,108.69,108.47,108.47,20711.0,108.56,108.69,108.47,108.47,20711.0
2021-05-21 12:10:00,108.51,108.7,108.46,108.5,43054.0,108.51,108.7,108.46,108.5,43054.0
2021-05-21 12:20:00,108.49,108.56,108.4,108.43,31432.0,108.49,108.56,108.4,108.43,31432.0
2021-05-21 12:30:00,108.42,108.56,108.35,108.41,8855.0,108.42,108.56,108.35,108.41,8855.0
2021-05-21 12:40:00,108.43,108.48,108.35,108.39,7211.0,108.43,108.48,108.35,108.39,7211.0
2021-05-21 12:50:00,108.39,108.41,108.15,108.3,13424.0,108.39,108.41,108.15,108.3,13424.0
2021-05-21 13:00:00,108.27,108.4,108.24,108.29,11805.0,108.27,108.4,108.24,108.29,11805.0
2021-05-21 13:10:00,108.28,108.42,108.19,108.4,15083.0,108.28,108.42,108.19,108.4,15083.0
2021-05-21 13:20:00,108.37,108.46,108.28,108.45,16177.0,108.37,108.46,108.28,108.45,16177.0
2021-05-21 13:30:00,108.44,108.67,108.44,108.65,14635.0,108.44,108.67,108.44,108.65,14635.0
2021-05-21 13:40:00,108.65,108.65,108.37,108.38,14856.0,108.65,108.65,108.37,108.38,14856.0
2021-05-21 13:50:00,108.4,108.42,108.25,108.27,12388.0,108.4,108.42,108.25,108.27,12388.0
2021-05-21 14:00:00,108.28,108.47,108.24,108.41,11313.0,108.28,108.47,108.24,108.41,11313.0
2021-05-21 14:10:00,108.42,108.51,108.39,108.46,9722.0,108.42,108.51,108.39,108.46,9722.0
2021-05-21 14:20:00,108.45,108.45,108.28,108.32,12329.0,108.45,108.45,108.28,108.32,12329.0
2021-05-21 14:30:00,108.34,108.44,108.28,108.33,12714.0,108.34,108.44,108.28,108.33,12714.0
2021-05-21 14:40:00,108.33,108.43,108.29,108.37,10628.0,108.33,108.43,108.29,108.37,10628.0
2021-05-21 14:50:00,108.35,108.49,108.35,108.44,12231.0,108.35,108.49,108.35,108.44,12231.0
2021-05-21 15:00:00,108.45,108.46,108.3,108.38,12412.0,108.45,108.46,108.3,108.38,12412.0
2021-05-21 15:10:00,108.36,108.48,108.34,108.46,63333.0,108.36,108.48,108.34,108.46,63333.0
2021-05-21 15:20:00,108.46,108.6,108.42,108.58,27547.0,108.46,108.6,108.42,108.58,27547.0
2021-05-21 15:30:00,108.58,108.58,108.38,108.47,19779.0,108.58,108.58,108.38,108.47,19779.0
2021-05-21 15:40:00,108.46,108.77,108.38,108.77,37827.0,108.46,108.77,108.38,108.77,37827.0
2021-05-21 15:50:00,108.73,108.73,108.45,108.6,161778.0,108.73,108.73,108.45,108.6,161778.0
2021-05-24 09:30:00,109.2,109.33,108.71,109.26,26564.0,109.2,109.33,108.71,109.26,26564.0
2021-05-24 09:40:00,109.31,109.34,108.39,108.46,10202.0,109.31,109.34,108.39,108.46,10202.0
2021-05-24 09:50:00,108.44,108.51,108.01,108.31,11136.0,108.44,108.51,108.01,108.31,11136.0
2021-05-24 10:00:00,108.36,108.54,108.25,108.43,10172.0,108.36,108.54,108.25,108.43,10172.0
2021-05-24 10:10:00,108.44,108.6,108.23,108.44,19892.0,108.44,108.6,108.23,108.44,19892.0
2021-05-24 10:20:00,108.46,108.56,108.26,108.32,6445.0,108.46,108.56,108.26,108.32,6445.0
2021-05-24 10:30:00,108.39,108.54,108.33,108.43,10960.0,108.39,108.54,108.33,108.43,10960.0
2021-05-24 10:40:00,108.43,108.61,108.23,108.4,11132.0,108.43,108.61,108.23,108.4,11132.0
2021-05-24 10:50:00,108.38,108.43,108.2,108.23,9778.0,108.38,108.43,108.2,108.23,9778.0
2021-05-24 11:00:00,108.18,108.21,108.03,108.07,9863.0,108.18,108.21,108.03,108.07,9863.0
2021-05-24 11:10:00,108.09,108.16,107.9,107.96,14107.0,108.09,108.16,107.9,107.96,14107.0
2021-05-24 11:20:00,107.93,107.96,107.84,107.93,9305.0,107.93,107.96,107.84,107.93,9305.0
2021-05-24 11:30:00,107.97,107.98,107.77,107.79,7665.0,107.97,107.98,107.77,107.79,7665.0
2021-05-24 11:40:00,107.79,107.99,107.78,107.9,5106.0,107.79,107.99,107.78,107.9,5106.0
2021-05-24 11:50:00,107.89,107.95,107.78,107.78,5323.0,107.89,107.95,107.78,107.78,5323.0
2021-05-24 12:00:00,107.8,107.8,107.59,107.59,7367.0,107.8,107.8,107.59,107.59,7367.0
2021-05-24 12:10:00,107.59,107.61,107.23,107.3,25348.0,107.59,107.61,107.23,107.3,25348.0
2021-05-24 12:20:00,107.35,107.55,107.31,107.45,7086.0,107.35,107.55,107.31,107.45,7086.0
2021-05-24 12:30:00,107.4,107.45,107.37,107.41,7523.0,107.4,107.45,107.37,107.41,7523.0
2021-05-24 12:40:00,107.4,107.52,107.36,107.52,8148.0,107.4,107.52,107.36,107.52,8148.0
2021-05-24 12:50:00,107.48,107.53,107.42,107.44,8011.0,107.48,107.53,107.42,107.44,8011.0
2021-05-24 13:00:00,107.48,107.48,107.39,107.44,8375.0,107.48,107.48,107.39,107.44,8375.0
2021-05-24 13:10:00,107.43,107.5,107.26,107.3,12056.0,107.43,107.5,107.26,107.3,12056.0
2021-05-24 13:20:00,107.3,107.35,107.25,107.35,11995.0,107.3,107.35,107.25,107.35,11995.0
2021-05-24 13:30:00,107.38,107.43,107.32,107.39,16284.0,107.38,107.43,107.32,107.39,16284.0
2021-05-24 13:40:00,107.37,107.37,107.07,107.29,26687.0,107.37,107.37,107.07,107.29,26687.0
2021-05-24 13:50:00,107.28,107.3,107.12,107.2,11279.0,107.28,107.3,107.12,107.2,11279.0
2021-05-24 14:00:00,107.2,107.37,107.2,107.31,14442.0,107.2,107.37,107.2,107.31,14442.0
2021-05-24 14:10:00,107.28,107.54,107.28,107.52,20767.0,107.28,107.54,107.28,107.52,20767.0
2021-05-24 14:20:00,107.53,107.63,107.43,107.57,13149.0,107.53,107.63,107.43,107.57,13149.0
2021-05-24 14:30:00,107.58,107.69,107.55,107.64,12968.0,107.58,107.69,107.55,107.64,12968.0
2021-05-24 14:40:00,107.67,107.73,107.55,107.61,10277.0,107.67,107.73,107.55,107.61,10277.0
2021-05-24 14:50:00,107.62,107.71,107.49,107.66,12334.0,107.62,107.71,107.49,107.66,12334.0
2021-05-24 15:00:00,107.65,107.73,107.63,107.68,9585.0,107.65,107.73,107.63,107.68,9585.0
2021-05-24 15:10:00,107.66,107.73,107.58,107.73,12409.0,107.66,107.73,107.58,107.73,12409.0
2021-05-24 15:20:00,107.74,107.8,107.65,107.75,19223.0,107.74,107.8,107.65,107.75,19223.0
2021-05-24 15:30:00,107.73,107.79,107.61,107.62,20604.0,107.73,107.79,107.61,107.62,20604.0
2021-05-24 15:40:00,107.66,107.66,107.36,107.38,33807.0,107.66,107.66,107.36,107.38,33807.0
2021-05-24 15:50:00,107.37,107.47,107.07,107.23,106683.0,107.37,107.47,107.07,107.23,106683.0
2021-05-25 09:30:00,107.45,108.08,107.14,107.27,37029.0,107.45,108.08,107.14,107.27,37029.0
2021-05-25 09:40:00,107.36,107.43,106.64,106.66,16736.0,107.36,107.43,106.64,106.66,16736.0
2021-05-25 09:50:00,106.67,107.34,106.63,107.12,16137.0,106.67,107.34,106.63,107.12,16137.0
2021-05-25 10:00:00,107.19,107.25,106.93,107.01,15769.0,107.19,107.25,106.93,107.01,15769.0
2021-05-25 10:10:00,107.04,107.17,106.9,107.13,25437.0,107.04,107.17,106.9,107.13,25437.0
2021-05-25 10:20:00,107.13,107.3,107.05,107.1,24445.0,107.13,107.3,107.05,107.1,24445.0
2021-05-25 10:30:00,107.09,107.19,107.02,107.06,19499.0,107.09,107.19,107.02,107.06,19499.0
2021-05-25 10:40:00,107.09,107.34,107.04,107.13,15211.0,107.09,107.34,107.04,107.13,15211.0
2021-05-25 10:50:00,107.12,107.26,107.04,107.18,34224.0,107.12,107.26,107.04,107.18,34224.0
2021-05-25 11:00:00,107.17,107.19,106.67,106.9,27663.0,107.17,107.19,106.67,106.9,27663.0
2021-05-25 11:10:00,106.86,107.1,106.85,106.94,17319.0,106.86,107.1,106.85,106.94,17319.0
2021-05-25 11:20:00,106.95,107.1,106.91,107.03,13806.0,106.95,107.1,106.91,107.03,13806.0
2021-05-25 11:30:00,107.04,107.13,106.85,107.0,13412.0,107.04,107.13,106.85,107.0,13412.0
2021-05-25 11:40:00,106.95,107.26,106.95,107.15,11172.0,106.95,107.26,106.95,107.15,11172.0
2021-05-25 11:50:00,107.14,107.27,107.09,107.24,24257.0,107.14,107.27,107.09,107.24,24257.0
2021-05-25 12:00:00,107.25,107.43,107.24,107.36,15525.0,107.25,107.43,107.24,107.36,15525.0
2021-05-25 12:10:00,107.39,107.55,107.24,107.48,15686.0,107.39,107.55,107.24,107.48,15686.0
2021-05-25 12:20:00,107.46,107.54,107.4,107.51,12660.0,107.46,107.54,107.4,107.51,12660.0
2021-05-25 12:30:00,107.5,107.6,107.5,107.53,11687.0,107.5,107.6,107.5,107.53,11687.0
2021-05-25 12:40:00,107.54,107.58,107.47,107.5,11461.0,107.54,107.58,107.47,107.5,11461.0
2021-05-25 12:50:00,107.5,107.53,107.36,107.4,15655.0,107.5,107.53,107.36,107.4,15655.0
2021-05-25 13:00:00,107.41,107.41,107.21,107.25,8259.0,107.41,107.41,107.21,107.25,8259.0
2021-05-25 13:10:00,107.25,107.42,107.23,107.38,9939.0,107.25,107.42,107.23,107.38,9939.0
2021-05-25 13:20:00,107.38,107.39,107.29,107.32,9559.0,107.38,107.39,107.29,107.32,9559.0
2021-05-25 13:30:00,107.32,107.38,107.3,107.32,14955.0,107.32,107.38,107.3,107.32,14955.0
2021-05-25 13:40:00,107.33,107.4,107.18,107.38,16637.0,107.33,107.4,107.18,107.38,16637.0
2021-05-25 13:50:00,107.39,107.47,107.34,107.34,12215.0,107.39,107.47,107.34,107.34,12215.0
2021-05-25 14:00:00,107.36,107.5,107.28,107.42,16069.0,107.36,107.5,107.28,107.42,16069.0
2021-05-25 14:10:00,107.42,107.5,107.38,107.43,13100.0,107.42,107.5,107.38,107.43,13100.0
2021-05-25 14:20:00,107.39,107.54,107.39,107.51,17805.0,107.39,107.54,107.39,107.51,17805.0
2021-05-25 14:30:00,107.51,107.66,107.48,107.61,15116.0,107.51,107.66,107.48,107.61,15116.0
2021-05-25 14:40:00,107.65,107.69,107.55,107.66,13807.0,107.65,107.69,107.55,107.66,13807.0
2021-05-25 14:50:00,107.65,107.66,107.55,107.62,18547.0,107.65,107.66,107.55,107.62,18547.0
2021-05-25 15:00:00,107.59,107.59,107.37,107.37,11714.0,107.59,107.59,107.37,107.37,11714.0
2021-05-25 15:10:00,107.38,107.51,107.33,107.47,13694.0,107.38,107.51,107.33,107.47,13694.0
2021-05-25 15:20:00,107.48,107.58,107.36,107.48,20774.0,107.48,107.58,107.36,107.48,20774.0
2021-05-25 15:30:00,107.49,107.54,107.33,107.34,38263.0,107.49,107.54,107.33,107.34,38263.0
2021-05-25 15:40:00,107.34,107.35,107.12,107.13,85148.0,107.34,107.35,107.12,107.13,85148.0
2021-05-25 15:50:00,107.12,107.13,106.87,107.0,196625.0,107.12,107.13,106.87,107.0,196625.0
2021-05-26 09:30:00,107.28,107.57,106.8,107.56,39557.0,107.28,107.57,106.8,107.56,39557.0
2021-05-26 09:40:00,107.56,107.71,107.35,107.46,25785.0,107.56,107.71,107.35,107.46,25785.0
2021-05-26 09:50:00,107.51,107.75,107.37,107.68,17420.0,107.51,107.75,107.37,107.68,17420.0
2021-05-26 10:00:00,107.62,108.01,107.61,107.85,47364.0,107.62,108.01,107.61,107.85,47364.0
2021-05-26 10:10:00,107.87,108.33,107.86,108.06,35068.0,107.87,108.33,107.86,108.06,35068.0
2021-05-26 10:20:00,108.09,108.48,107.78,107.84,33618.0,108.09,108.48,107.78,107.84,33618.0
2021-05-26 10:30:00,107.84,108.06,107.66,107.92,40930.0,107.84,108.06,107.66,107.92,40930.0
2021-05-26 10:40:00,107.91,108.15,107.64,107.65,27140.0,107.91,108.15,107.64,107.65,27140.0
2021-05-26 10:50:00,107.64,107.64,107.39,107.6,13695.0,107.64,107.64,107.39,107.6,13695.0
2021-05-26 11:00:00,107.66,107.73,107.44,107.57,30535.0,107.66,107.73,107.44,107.57,30535.0
2021-05-26 11:10:00,107.59,107.73,107.21,107.21,32899.0,107.59,107.73,107.21,107.21,32899.0
2021-05-26 11:20:00,107.24,107.43,107.11,107.43,26798.0,107.24,107.43,107.11,107.43,26798.0
2021-05-26 11:30:00,107.39,107.41,107.12,107.31,14137.0,107.39,107.41,107.12,107.31,14137.0
2021-05-26 11:40:00,107.25,107.38,107.11,107.37,16662.0,107.25,107.38,107.11,107.37,16662.0
2021-05-26 11:50:00,107.37,107.93,107.37,107.59,57120.0,107.37,107.93,107.37,107.59,57120.0
2021-05-26 12:00:00,107.58,107.62,107.35,107.58,25561.0,107.58,107.62,107.35,107.58,25561.0
2021-05-26 12:10:00,107.58,107.65,107.43,107.61,38990.0,107.58,107.65,107.43,107.61,38990.0
2021-05-26 12:20:00,107.61,108.05,107.53,107.97,59604.0,107.61,108.05,107.53,107.97,59604.0
2021-05-26 12:30:00,107.97,108.15,107.94,108.01,16012.0,107.97,108.15,107.94,108.01,16012.0
2021-05-26 12:40:00,108.06,108.12,107.93,107.93,11607.0,108.06,108.12,107.93,107.93,11607.0
2021-05-26 12:50:00,107.89,108.09,107.81,108.01,18510.0,107.89,108.09,107.81,108.01,18510.0
2021-05-26 13:00:00,108.01,108.17,107.96,107.98,12161.0,108.01,108.17,107.96,107.98,12161.0
2021-05-26 13:10:00,108.01,108.02,107.84,107.91,11414.0,108.01,108.02,107.84,107.91,11414.0
2021-05-26 13:20:00,107.93,108.0,107.88,107.96,12383.0,107.93,108.0,107.88,107.96,12383.0
2021-05-26 13:30:00,107.98,108.08,107.95,107.98,21975.0,107.98,108.08,107.95,107.98,21975.0
2021-05-26 13:40:00,107.98,108.05,107.89,107.91,13542.0,107.98,108.05,107.89,107.91,13542.0
2021-05-26 13:50:00,107.93,108.04,107.87,108.0,13301.0,107.93,108.04,107.87,108.0,13301.0
2021-05-26 14:00:00,108.0,108.08,107.94,108.03,22841.0,108.0,108.08,107.94,108.03,22841.0
2021-05-26 14:10:00,108.03,108.15,108.02,108.15,28774.0,108.03,108.15,108.02,108.15,28774.0
2021-05-26 14:20:00,108.15,108.48,108.14,108.48,48524.0,108.15,108.48,108.14,108.48,48524.0
2021-05-26 14:30:00,108.43,108.62,108.41,108.5,44624.0,108.43,108.62,108.41,108.5,44624.0
2021-05-26 14:40:00,108.47,108.63,108.43,108.62,27298.0,108.47,108.63,108.43,108.62,27298.0
2021-05-26 14:50:00,108.62,108.63,108.25,108.31,25230.0,108.62,108.63,108.25,108.31,25230.0
2021-05-26 15:00:00,108.31,108.37,108.02,108.15,25211.0,108.31,108.37,108.02,108.15,25211.0
2021-05-26 15:10:00,108.15,108.21,108.07,108.09,22720.0,108.15,108.21,108.07,108.09,22720.0
2021-05-26 15:20:00,108.1,108.27,108.09,108.26,33476.0,108.1,108.27,108.09,108.26,33476.0
2021-05-26 15:30:00,108.25,108.33,107.98,108.17,70157.0,108.25,108.33,107.98,108.17,70157.0
2021-05-26 15:40:00,108.2,108.42,108.19,108.42,61221.0,108.2,108.42,108.19,108.42,61221.0
2021-05-26 15:50:00,108.39,108.47,108.09,108.46,186036.0,108.39,108.47,108.09,108.46,186036.0
2021-05-27 09:30:00,102.34,103.85,100.7,101.0,559241.0,102.34,103.85,100.7,101.0,559241.0
2021-05-27 09:40:00,101.0,102.1,100.08,102.02,421357.0,101.0,102.1,100.08,102.02,421357.0
2021-05-27 09:50:00,102.02,102.21,100.46,100.57,262934.0,102.02,102.21,100.46,100.57,262934.0
2021-05-27 10:00:00,100.57,100.66,99.65,99.99,297678.0,100.57,100.66,99.65,99.99,297678.0
2021-05-27 10:10:00,100.0,100.29,99.74,100.02,239848.0,100.0,100.29,99.74,100.02,239848.0
2021-05-27 10:20:00,100.05,100.64,99.72,100.41,201293.0,100.05,100.64,99.72,100.41,201293.0
2021-05-27 10:30:00,100.46,100.57,99.85,99.96,162164.0,100.46,100.57,99.85,99.96,162164.0
2021-05-27 10:40:00,99.98,100.4,99.85,100.19,131723.0,99.98,100.4,99.85,100.19,131723.0
2021-05-27 10:50:00,100.2,100.51,99.96,100.23,104436.0,100.2,100.51,99.96,100.23,104436.0
2021-05-27 11:00:00,100.27,100.29,99.55,100.03,192679.0,100.27,100.29,99.55,100.03,192679.0
2021-05-27 11:10:00,100.06,100.1,99.75,100.01,108489.0,100.06,100.1,99.75,100.01,108489.0
2021-05-27 11:20:00,100.05,100.49,100.02,100.33,113852.0,100.05,100.49,100.02,100.33,113852.0
2021-05-27 11:30:00,100.34,100.72,100.22,100.61,119425.0,100.34,100.72,100.22,100.61,119425.0
2021-05-27 11:40:00,100.59,100.7,99.98,100.3,123820.0,100.59,100.7,99.98,100.3,123820.0
2021-05-27 11:50:00,100.3,100.54,100.26,100.39,74294.0,100.3,100.54,100.26,100.39,74294.0
2021-05-27 12:00:00,100.41,101.2,100.3,100.97,105991.0,100.41,101.2,100.3,100.97,105991.0
2021-05-27 12:10:00,100.96,101.06,100.76,100.86,83326.0,100.96,101.06,100.76,100.86,83326.0
2021-05-27 12:20:00,100.84,101.14,100.84,101.09,89228.0,100.84,101.14,100.84,101.09,89228.0
2021-05-27 12:30:00,101.06,101.55,100.99,101.52,76479.0,101.06,101.55,100.99,101.52,76479.0
2021-05-27 12:40:00,101.51,101.63,101.4,101.51,89430.0,101.51,101.63,101.4,101.51,89430.0
2021-05-27 12:50:00,101.52,101.59,101.04,101.07,78431.0,101.52,101.59,101.04,101.07,78431.0
2021-05-27 13:00:00,101.1,101.11,100.71,101.0,137066.0,101.1,101.11,100.71,101.0,137066.0
2021-05-27 13:10:00,101.0,101.41,100.94,101.14,55917.0,101.0,101.41,100.94,101.14,55917.0
2021-05-27 13:20:00,101.12,101.23,101.0,101.07,53228.0,101.12,101.23,101.0,101.07,53228.0
2021-05-27 13:30:00,101.07,101.11,100.77,100.98,114113.0,101.07,101.11,100.77,100.98,114113.0
2021-05-27 13:40:00,100.98,101.01,100.77,100.89,55359.0,100.98,101.01,100.77,100.89,55359.0
2021-05-27 13:50:00,100.89,101.13,100.88,101.03,44140.0,100.89,101.13,100.88,101.03,44140.0
2021-05-27 14:00:00,101.03,101.3,100.98,101.1,52678.0,101.03,101.3,100.98,101.1,52678.0
2021-05-27 14:10:00,101.1,101.4,100.96,101.29,59401.0,101.1,101.4,100.96,101.29,59401.0
2021-05-27 14:20:00,101.27,101.29,100.85,100.97,46763.0,101.27,101.29,100.85,100.97,46763.0
2021-05-27 14:30:00,100.97,101.05,100.74,100.81,68744.0,100.97,101.05,100.74,100.81,68744.0
2021-05-27 14:40:00,100.82,101.03,100.77,100.81,82408.0,100.82,101.03,100.77,100.81,82408.0
2021-05-27 14:50:00,100.8,100.94,100.77,100.9,59497.0,100.8,100.94,100.77,100.9,59497.0
2021-05-27 15:00:00,100.92,100.94,100.67,100.81,79464.0,100.92,100.94,100.67,100.81,79464.0
2021-05-27 15:10:00,100.82,101.16,100.67,101.14,95584.0,100.82,101.16,100.67,101.14,95584.0
2021-05-27 15:20:00,101.15,101.17,100.73,100.77,102265.0,101.15,101.17,100.73,100.77,102265.0
2021-05-27 15:30:00,100.77,100.79,100.18,100.22,192005.0,100.77,100.79,100.18,100.22,192005.0
2021-05-27 15:40:00,100.19,100.54,100.01,100.45,241595.0,100.19,100.54,100.01,100.45,241595.0
2021-05-27 15:50:00,100.45,100.45,100.06,100.19,502406.0,100.45,100.45,100.06,100.19,502406.0
2021-05-28 09:30:00,100.6,100.73,99.75,99.91,232214.0,100.6,100.73,99.75,99.91,232214.0
2021-05-28 09:40:00,99.9,99.9,99.25,99.36,234406.0,99.9,99.9,99.25,99.36,234406.0
2021-05-28 09:50:00,99.36,99.66,99.03,99.37,160707.0,99.36,99.66,99.03,99.37,160707.0
2021-05-28 10:00:00,99.37,99.39,98.99,99.02,137042.0,99.37,99.39,98.99,99.02,137042.0
2021-05-28 10:10:00,99.04,99.04,98.85,99.0,112375.0,99.04,99.04,98.85,99.0,112375.0
2021-05-28 10:20:00,99.0,99.03,98.74,98.76,79384.0,99.0,99.03,98.74,98.76,79384.0
2021-05-28 10:30:00,98.76,99.31,98.53,99.05,134744.0,98.76,99.31,98.53,99.05,134744.0
2021-05-28 10:40:00,99.06,99.11,98.77,98.79,44074.0,99.06,99.11,98.77,98.79,44074.0
2021-05-28 10:50:00,98.78,98.84,98.51,98.53,85930.0,98.78,98.84,98.51,98.53,85930.0
2021-05-28 11:00:00,98.52,98.77,98.51,98.73,71144.0,98.52,98.77,98.51,98.73,71144.0
2021-05-28 11:10:00,98.72,98.72,98.53,98.58,46272.0,98.72,98.72,98.53,98.58,46272.0
2021-05-28 11:20:00,98.58,98.66,98.41,98.48,73589.0,98.58,98.66,98.41,98.48,73589.0
2021-05-28 11:30:00,98.48,98.65,98.47,98.51,55851.0,98.48,98.65,98.47,98.51,55851.0
2021-05-28 11:40:00,98.52,98.57,98.31,98.4,66638.0,98.52,98.57,98.31,98.4,66638.0
2021-05-28 11:50:00,98.4,98.6,98.4,98.51,41742.0,98.4,98.6,98.4,98.51,41742.0
2021-05-28 12:00:00,98.5,98.62,98.4,98.58,40564.0,98.5,98.62,98.4,98.58,40564.0
2021-05-28 12:10:00,98.57,98.79,98.54,98.74,60378.0,98.57,98.79,98.54,98.74,60378.0
2021-05-28 12:20:00,98.73,98.76,98.49,98.62,37438.0,98.73,98.76,98.49,98.62,37438.0
2021-05-28 12:30:00,98.61,98.64,98.44,98.5,57039.0,98.61,98.64,98.44,98.5,57039.0
2021-05-28 12:40:00,98.5,98.52,98.26,98.28,148646.0,98.5,98.52,98.26,98.28,148646.0
2021-05-28 12:50:00,98.28,98.53,98.15,98.42,116542.0,98.28,98.53,98.15,98.42,116542.0
2021-05-28 13:00:00,98.43,98.46,98.13,98.18,55382.0,98.43,98.46,98.13,98.18,55382.0
2021-05-28 13:10:00,98.16,98.33,98.15,98.26,41684.0,98.16,98.33,98.15,98.26,41684.0
2021-05-28 13:20:00,98.25,98.31,98.1,98.16,40099.0,98.25,98.31,98.1,98.16,40099.0
2021-05-28 13:30:00,98.14,98.17,97.91,97.95,141324.0,98.14,98.17,97.91,97.95,141324.0
2021-05-28 13:40:00,97.95,97.97,97.56,97.6,200662.0,97.95,97.97,97.56,97.6,200662.0
2021-05-28 13:50:00,97.59,97.86,97.48,97.61,200767.0,97.59,97.86,97.48,97.61,200767.0
2021-05-28 14:00:00,97.62,97.63,97.39,97.46,105775.0,97.62,97.63,97.39,97.46,105775.0
2021-05-28 14:10:00,97.46,97.52,97.31,97.39,73439.0,97.46,97.52,97.31,97.39,73439.0
2021-05-28 14:20:00,97.39,97.49,97.21,97.45,104745.0,97.39,97.49,97.21,97.45,104745.0
2021-05-28 14:30:00,97.44,97.7,97.31,97.67,66024.0,97.44,97.7,97.31,97.67,66024.0
2021-05-28 14:40:00,97.66,97.69,97.46,97.46,48302.0,97.66,97.69,97.46,97.46,48302.0
2021-05-28 14:50:00,97.45,97.47,97.35,97.44,51906.0,97.45,97.47,97.35,97.44,51906.0
2021-05-28 15:00:00,97.43,97.46,97.22,97.32,79551.0,97.43,97.46,97.22,97.32,79551.0
2021-05-28 15:10:00,97.31,97.5,97.26,97.31,138676.0,97.31,97.5,97.26,97.31,138676.0
2021-05-28 15:20:00,97.31,97.36,97.26,97.28,53622.0,97.31,97.36,97.26,97.28,53622.0
2021-05-28 15:30:00,97.27,97.57,97.15,97.48,122983.0,97.27,97.57,97.15,97.48,122983.0
2021-05-28 15:40:00,97.47,97.53,97.35,97.51,113798.0,97.47,97.53,97.35,97.51,113798.0
2021-05-28 15:50:00,97.52,97.57,97.4,97.51,338885.0,97.52,97.57,97.4,97.51,338885.0
2021-06-01 09:30:00,97.99,98.18,97.57,97.97,188948.0,97.99,98.18,97.57,97.97,188948.0
2021-06-01 09:40:00,97.98,97.98,97.37,97.64,153131.0,97.98,97.98,97.37,97.64,153131.0
2021-06-01 09:50:00,97.65,98.25,97.63,98.22,183729.0,97.65,98.25,97.63,98.22,183729.0
2021-06-01 10:00:00,98.24,98.74,98.23,98.61,177385.0,98.24,98.74,98.23,98.61,177385.0
2021-06-01 10:10:00,98.61,98.66,98.11,98.11,80176.0,98.61,98.66,98.11,98.11,80176.0
2021-06-01 10:20:00,98.12,98.48,98.1,98.4,67134.0,98.12,98.48,98.1,98.4,67134.0
2021-06-01 10:30:00,98.4,98.73,98.36,98.61,96427.0,98.4,98.73,98.36,98.61,96427.0
2021-06-01 10:40:00,98.6,98.63,98.21,98.21,38704.0,98.6,98.63,98.21,98.21,38704.0
2021-06-01 10:50:00,98.22,98.31,97.86,98.02,52020.0,98.22,98.31,97.86,98.02,52020.0
2021-06-01 11:00:00,97.98,98.33,97.98,98.31,38506.0,97.98,98.33,97.98,98.31,38506.0
2021-06-01 11:10:00,98.3,98.53,98.3,98.44,51567.0,98.3,98.53,98.3,98.44,51567.0
2021-06-01 11:20:00,98.45,98.95,98.45,98.91,71137.0,98.45,98.95,98.45,98.91,71137.0
2021-06-01 11:30:00,98.9,99.04,98.84,98.99,58660.0,98.9,99.04,98.84,98.99,58660.0
2021-06-01 11:40:00,98.99,99.03,98.72,98.77,51313.0,98.99,99.03,98.72,98.77,51313.0
2021-06-01 11:50:00,98.79,98.85,98.68,98.79,33965.0,98.79,98.85,98.68,98.79,33965.0
2021-06-01 12:00:00,98.78,98.84,98.61,98.62,52254.0,98.78,98.84,98.61,98.62,52254.0
2021-06-01 12:10:00,98.67,98.71,98.64,98.66,33062.0,98.67,98.71,98.64,98.66,33062.0
2021-06-01 12:20:00,98.66,98.82,98.65,98.77,39031.0,98.66,98.82,98.65,98.77,39031.0
2021-06-01 12:30:00,98.76,98.9,98.75,98.86,42034.0,98.76,98.9,98.75,98.86,42034.0
2021-06-01 12:40:00,98.86,99.14,98.86,99.12,60369.0,98.86,99.14,98.86,99.12,60369.0
2021-06-01 12:50:00,99.09,99.15,98.95,99.02,36615.0,99.09,99.15,98.95,99.02,36615.0
2021-06-01 13:00:00,99.02,99.1,98.92,99.07,56534.0,99.02,99.1,98.92,99.07,56534.0
2021-06-01 13:10:00,99.08,99.17,99.04,99.08,43963.0,99.08,99.17,99.04,99.08,43963.0
2021-06-01 13:20:00,99.08,99.1,98.96,99.0,39406.0,99.08,99.1,98.96,99.0,39406.0
2021-06-01 13:30:00,99.0,99.05,98.63,98.65,55735.0,99.0,99.05,98.63,98.65,55735.0
2021-06-01 13:40:00,98.64,98.93,98.58,98.91,44239.0,98.64,98.93,98.58,98.91,44239.0
2021-06-01 13:50:00,98.91,99.01,98.81,98.81,61380.0,98.91,99.01,98.81,98.81,61380.0
2021-06-01 14:00:00,98.81,98.94,98.77,98.84,37032.0,98.81,98.94,98.77,98.84,37032.0
2021-06-01 14:10:00,98.83,98.89,98.78,98.86,45172.0,98.83,98.89,98.78,98.86,45172.0
2021-06-01 14:20:00,98.83,99.02,98.82,98.95,56945.0,98.83,99.02,98.82,98.95,56945.0
2021-06-01 14:30:00,98.97,99.08,98.89,99.04,59698.0,98.97,99.08,98.89,99.04,59698.0
2021-06-01 14:40:00,99.06,99.12,99.04,99.09,34416.0,99.06,99.12,99.04,99.09,34416.0
2021-06-01 14:50:00,99.09,99.19,99.08,99.11,56618.0,99.09,99.19,99.08,99.11,56618.0
2021-06-01 15:00:00,99.11,99.29,99.06,99.2,80759.0,99.11,99.29,99.06,99.2,80759.0
2021-06-01 15:10:00,99.2,99.31,99.16,99.3,71142.0,99.2,99.31,99.16,99.3,71142.0
2021-06-01 15:20:00,99.3,99.45,99.29,99.45,105747.0,99.3,99.45,99.29,99.45,105747.0
2021-06-01 15:30:00,99.45,99.47,99.09,99.24,143415.0,99.45,99.47,99.09,99.24,143415.0
2021-06-01 15:40:00,99.24,99.32,99.17,99.22,162740.0,99.24,99.32,99.17,99.22,162740.0
2021-06-01 15:50:00,99.21,99.21,98.83,98.88,313342.0,99.21,99.21,98.83,98.88,313342.0
2021-06-02 09:30:00,98.88,99.13,98.35,98.35,75530.0,98.88,99.13,98.35,98.35,75530.0
2021-06-02 09:40:00,98.34,98.38,98.15,98.24,49665.0,98.34,98.38,98.15,98.24,49665.0
2021-06-02 09:50:00,98.22,98.56,98.14,98.56,58002.0,98.22,98.56,98.14,98.56,58002.0
2021-06-02 10:00:00,98.56,98.73,98.2,98.25,38094.0,98.56,98.73,98.2,98.25,38094.0
2021-06-02 10:10:00,98.3,98.52,98.3,98.48,39188.0,98.3,98.52,98.3,98.48,39188.0
2021-06-02 10:20:00,98.48,98.5,98.2,98.2,34642.0,98.48,98.5,98.2,98.2,34642.0
2021-06-02 10:30:00,98.2,98.27,98.05,98.09,36066.0,98.2,98.27,98.05,98.09,36066.0
2021-06-02 10:40:00,98.1,98.13,97.85,97.89,60788.0,98.1,98.13,97.85,97.89,60788.0
2021-06-02 10:50:00,97.97,98.12,97.97,98.12,48994.0,97.97,98.12,97.97,98.12,48994.0
2021-06-02 11:00:00,98.15,98.34,97.97,98.26,48638.0,98.15,98.34,97.97,98.26,48638.0
2021-06-02 11:10:00,98.22,98.27,98.0,98.05,57100.0,98.22,98.27,98.0,98.05,57100.0
2021-06-02 11:20:00,98.06,98.15,97.99,98.03,31195.0,98.06,98.15,97.99,98.03,31195.0
2021-06-02 11:30:00,98.05,98.09,97.87,97.98,36468.0,98.05,98.09,97.87,97.98,36468.0
2021-06-02 11:40:00,97.98,98.44,97.97,98.44,35481.0,97.98,98.44,97.97,98.44,35481.0
2021-06-02 11:50:00,98.41,98.41,98.06,98.09,52651.0,98.41,98.41,98.06,98.09,52651.0
2021-06-02 12:00:00,98.08,98.26,98.08,98.24,17962.0,98.08,98.26,98.08,98.24,17962.0
2021-06-02 12:10:00,98.23,98.27,98.14,98.27,33706.0,98.23,98.27,98.14,98.27,33706.0
2021-06-02 12:20:00,98.27,98.38,98.22,98.36,54199.0,98.27,98.38,98.22,98.36,54199.0
2021-06-02 12:30:00,98.35,98.45,98.19,98.42,55842.0,98.35,98.45,98.19,98.42,55842.0
2021-06-02 12:40:00,98.45,98.48,98.25,98.26,53781.0,98.45,98.48,98.25,98.26,53781.0
2021-06-02 12:50:00,98.25,98.57,98.23,98.45,38679.0,98.25,98.57,98.23,98.45,38679.0
2021-06-02 13:00:00,98.45,98.56,98.45,98.51,20831.0,98.45,98.56,98.45,98.51,20831.0
2021-06-02 13:10:00,98.52,98.55,98.47,98.49,20935.0,98.52,98.55,98.47,98.49,20935.0
2021-06-02 13:20:00,98.49,98.51,98.41,98.43,22732.0,98.49,98.51,98.41,98.43,22732.0
2021-06-02 13:30:00,98.43,98.72,98.43,98.63,41876.0,98.43,98.72,98.43,98.63,41876.0
2021-06-02 13:40:00,98.61,98.71,98.54,98.63,24704.0,98.61,98.71,98.54,98.63,24704.0
2021-06-02 13:50:00,98.64,98.68,98.6,98.66,20619.0,98.64,98.68,98.6,98.66,20619.0
2021-06-02 14:00:00,98.66,98.72,98.41,98.43,31920.0,98.66,98.72,98.41,98.43,31920.0
2021-06-02 14:10:00,98.43,98.55,98.41,98.54,20602.0,98.43,98.55,98.41,98.54,20602.0
2021-06-02 14:20:00,98.54,98.61,98.51,98.51,42611.0,98.54,98.61,98.51,98.51,42611.0
2021-06-02 14:30:00,98.51,98.54,98.41,98.44,29837.0,98.51,98.54,98.41,98.44,29837.0
2021-06-02 14:40:00,98.43,98.47,98.36,98.39,32937.0,98.43,98.47,98.36,98.39,32937.0
2021-06-02 14:50:00,98.39,98.46,98.35,98.4,38041.0,98.39,98.46,98.35,98.4,38041.0
2021-06-02 15:00:00,98.41,98.43,98.35,98.4,28420.0,98.41,98.43,98.35,98.4,28420.0
2021-06-02 15:10:00,98.4,98.4,98.13,98.27,48173.0,98.4,98.4,98.13,98.27,48173.0
2021-06-02 15:20:00,98.28,98.4,98.23,98.23,43955.0,98.28,98.4,98.23,98.23,43955.0
2021-06-02 15:30:00,98.23,98.28,98.16,98.23,56289.0,98.23,98.28,98.16,98.23,56289.0
2021-06-02 15:40:00,98.23,98.27,98.14,98.17,83231.0,98.23,98.27,98.14,98.17,83231.0
2021-06-02 15:50:00,98.2,98.21,97.94,98.03,201478.0,98.2,98.21,97.94,98.03,201478.0
2021-06-03 09:30:00,98.04,98.89,98.01,98.82,82856.0,98.04,98.89,98.01,98.82,82856.0
2021-06-03 09:40:00,98.86,98.97,98.53,98.86,75059.0,98.86,98.97,98.53,98.86,75059.0
2021-06-03 09:50:00,98.85,98.94,98.45,98.86,66755.0,98.85,98.94,98.45,98.86,66755.0
2021-06-03 10:00:00,98.85,99.39,98.81,99.31,73989.0,98.85,99.39,98.81,99.31,73989.0
2021-06-03 10:10:00,99.32,99.66,99.29,99.62,102188.0,99.32,99.66,99.29,99.62,102188.0
2021-06-03 10:20:00,99.63,100.22,99.48,100.18,102621.0,99.63,100.22,99.48,100.18,102621.0
2021-06-03 10:30:00,100.15,100.33,99.79,100.03,108155.0,100.15,100.33,99.79,100.03,108155.0
2021-06-03 10:40:00,100.06,100.49,100.0,100.46,117581.0,100.06,100.49,100.0,100.46,117581.0
2021-06-03 10:50:00,100.49,100.61,100.18,100.28,123047.0,100.49,100.61,100.18,100.28,123047.0
2021-06-03 11:00:00,100.25,100.65,100.23,100.58,75261.0,100.25,100.65,100.23,100.58,75261.0
2021-06-03 11:10:00,100.58,100.65,100.0,100.02,87786.0,100.58,100.65,100.0,100.02,87786.0
2021-06-03 11:20:00,100.03,100.41,99.99,100.06,68203.0,100.03,100.41,99.99,100.06,68203.0
2021-06-03 11:30:00,100.04,100.1,99.8,99.94,53815.0,100.04,100.1,99.8,99.94,53815.0
2021-06-03 11:40:00,99.95,100.3,99.95,100.16,47985.0,99.95,100.3,99.95,100.16,47985.0
2021-06-03 11:50:00,100.16,100.5,100.14,100.5,62919.0,100.16,100.5,100.14,100.5,62919.0
2021-06-03 12:00:00,100.5,100.57,100.4,100.4,57391.0,100.5,100.57,100.4,100.4,57391.0
2021-06-03 12:10:00,100.38,100.49,100.32,100.43,52543.0,100.38,100.49,100.32,100.43,52543.0
2021-06-03 12:20:00,100.45,100.73,100.43,100.72,52255.0,100.45,100.73,100.43,100.72,52255.0
2021-06-03 12:30:00,100.71,100.72,100.59,100.72,44916.0,100.71,100.72,100.59,100.72,44916.0
2021-06-03 12:40:00,100.71,100.72,100.37,100.55,48510.0,100.71,100.72,100.37,100.55,48510.0
2021-06-03 12:50:00,100.56,100.62,100.42,100.52,38175.0,100.56,100.62,100.42,100.52,38175.0
2021-06-03 13:00:00,100.51,100.76,100.5,100.63,56003.0,100.51,100.76,100.5,100.63,56003.0
2021-06-03 13:10:00,100.64,100.69,100.55,100.64,32992.0,100.64,100.69,100.55,100.64,32992.0
2021-06-03 13:20:00,100.64,100.75,100.63,100.66,40230.0,100.64,100.75,100.63,100.66,40230.0
2021-06-03 13:30:00,100.67,100.82,100.65,100.72,43667.0,100.67,100.82,100.65,100.72,43667.0
2021-06-03 13:40:00,100.71,100.72,100.59,100.69,41887.0,100.71,100.72,100.59,100.69,41887.0
2021-06-03 13:50:00,100.68,100.72,100.51,100.63,50090.0,100.68,100.72,100.51,100.63,50090.0
2021-06-03 14:00:00,100.63,100.69,100.57,100.64,45120.0,100.63,100.69,100.57,100.64,45120.0
2021-06-03 14:10:00,100.64,100.77,100.6,100.75,42320.0,100.64,100.77,100.6,100.75,42320.0
2021-06-03 14:20:00,100.74,100.98,100.74,100.96,83676.0,100.74,100.98,100.74,100.96,83676.0
2021-06-03 14:30:00,100.96,101.06,100.87,100.89,77151.0,100.96,101.06,100.87,100.89,77151.0
2021-06-03 14:40:00,100.88,100.89,100.64,100.66,53823.0,100.88,100.89,100.64,100.66,53823.0
2021-06-03 14:50:00,100.65,101.01,100.65,100.97,79407.0,100.65,101.01,100.65,100.97,79407.0
2021-06-03 15:00:00,100.96,100.99,100.77,100.82,81169.0,100.96,100.99,100.77,100.82,81169.0
2021-06-03 15:10:00,100.83,101.0,100.81,100.96,78784.0,100.83,101.0,100.81,100.96,78784.0
2021-06-03 15:20:00,100.97,101.09,100.91,101.04,78560.0,100.97,101.09,100.91,101.04,78560.0
2021-06-03 15:30:00,101.03,101.13,100.96,101.09,89817.0,101.03,101.13,100.96,101.09,89817.0
2021-06-03 15:40:00,101.09,101.12,100.88,100.95,133202.0,101.09,101.12,100.88,100.95,133202.0
2021-06-03 15:50:00,100.96,100.97,100.51,100.56,315591.0,100.96,100.97,100.51,100.56,315591.0
2021-06-04 09:30:00,102.39,102.62,101.34,101.58,472012.0,102.39,102.62,101.34,101.58,472012.0
2021-06-04 09:40:00,101.62,101.62,100.97,101.01,152539.0,101.62,101.62,100.97,101.01,152539.0
2021-06-04 09:50:00,101.01,101.15,100.8,101.05,101573.0,101.01,101.15,100.8,101.05,101573.0
2021-06-04 10:00:00,101.08,101.48,101.04,101.21,76351.0,101.08,101.48,101.04,101.21,76351.0
2021-06-04 10:10:00,101.2,101.34,100.95,101.11,63783.0,101.2,101.34,100.95,101.11,63783.0
2021-06-04 10:20:00,101.14,101.2,100.8,100.88,54666.0,101.14,101.2,100.8,100.88,54666.0
2021-06-04 10:30:00,100.89,101.3,100.85,101.05,47053.0,100.89,101.3,100.85,101.05,47053.0
2021-06-04 10:40:00,101.07,101.2,100.88,101.19,46418.0,101.07,101.2,100.88,101.19,46418.0
2021-06-04 10:50:00,101.21,101.41,101.15,101.41,55036.0,101.21,101.41,101.15,101.41,55036.0
2021-06-04 11:00:00,101.41,101.52,101.39,101.42,42723.0,101.41,101.52,101.39,101.42,42723.0
2021-06-04 11:10:00,101.43,101.46,101.2,101.25,38652.0,101.43,101.46,101.2,101.25,38652.0
2021-06-04 11:20:00,101.27,101.36,101.2,101.27,24532.0,101.27,101.36,101.2,101.27,24532.0
2021-06-04 11:30:00,101.29,101.54,101.27,101.53,102114.0,101.29,101.54,101.27,101.53,102114.0
2021-06-04 11:40:00,101.51,101.55,101.37,101.41,26585.0,101.51,101.55,101.37,101.41,26585.0
2021-06-04 11:50:00,101.42,101.42,101.02,101.04,44103.0,101.42,101.42,101.02,101.04,44103.0
2021-06-04 12:00:00,101.08,101.14,100.91,100.95,28783.0,101.08,101.14,100.91,100.95,28783.0
2021-06-04 12:10:00,100.92,101.2,100.88,101.16,32041.0,100.92,101.2,100.88,101.16,32041.0
2021-06-04 12:20:00,101.14,101.27,101.09,101.25,20586.0,101.14,101.27,101.09,101.25,20586.0
2021-06-04 12:30:00,101.25,101.53,101.25,101.48,34395.0,101.25,101.53,101.25,101.48,34395.0
2021-06-04 12:40:00,101.47,101.49,101.35,101.37,33698.0,101.47,101.49,101.35,101.37,33698.0
2021-06-04 12:50:00,101.37,101.41,101.18,101.27,27521.0,101.37,101.41,101.18,101.27,27521.0
2021-06-04 13:00:00,101.3,101.36,101.26,101.31,31697.0,101.3,101.36,101.26,101.31,31697.0
2021-06-04 13:10:00,101.31,101.39,101.28,101.34,18399.0,101.31,101.39,101.28,101.34,18399.0
2021-06-04 13:20:00,101.34,101.46,101.33,101.46,21693.0,101.34,101.46,101.33,101.46,21693.0
2021-06-04 13:30:00,101.46,101.53,101.33,101.49,31556.0,101.46,101.53,101.33,101.49,31556.0
2021-06-04 13:40:00,101.5,101.68,101.47,101.59,26168.0,101.5,101.68,101.47,101.59,26168.0
2021-06-04 13:50:00,101.59,101.63,101.5,101.55,23213.0,101.59,101.63,101.5,101.55,23213.0
2021-06-04 14:00:00,101.56,101.74,101.54,101.74,32992.0,101.56,101.74,101.54,101.74,32992.0
2021-06-04 14:10:00,101.73,101.94,101.67,101.88,51659.0,101.73,101.94,101.67,101.88,51659.0
2021-06-04 14:20:00,101.88,102.0,101.87,101.96,45797.0,101.88,102.0,101.87,101.96,45797.0
2021-06-04 14:30:00,101.97,102.08,101.91,102.06,56056.0,101.97,102.08,101.91,102.06,56056.0
2021-06-04 14:40:00,102.05,102.05,101.73,101.95,62855.0,102.05,102.05,101.73,101.95,62855.0
2021-06-04 14:50:00,101.95,101.95,101.84,101.88,47591.0,101.95,101.95,101.84,101.88,47591.0
2021-06-04 15:00:00,101.89,101.89,101.76,101.86,41408.0,101.89,101.89,101.76,101.86,41408.0
2021-06-04 15:10:00,101.87,101.95,101.86,101.94,40603.0,101.87,101.95,101.86,101.94,40603.0
2021-06-04 15:20:00,101.94,101.96,101.84,101.94,82004.0,101.94,101.96,101.84,101.94,82004.0
2021-06-04 15:30:00,101.93,102.0,101.81,101.89,103860.0,101.93,102.0,101.81,101.89,103860.0
2021-06-04 15:40:00,101.9,102.0,101.89,101.94,97152.0,101.9,102.0,101.89,101.94,97152.0
2021-06-04 15:50:00,101.93,102.01,101.75,101.8,223470.0,101.93,102.01,101.75,101.8,223470.0
2021-06-07 09:30:00,101.72,101.77,101.18,101.25,89816.0,101.72,101.77,101.18,101.25,89816.0
2021-06-07 09:40:00,101.27,101.29,100.38,100.43,77655.0,101.27,101.29,100.38,100.43,77655.0
2021-06-07 09:50:00,100.46,100.67,100.0,100.38,124130.0,100.46,100.67,100.0,100.38,124130.0
2021-06-07 10:00:00,100.38,100.75,100.3,100.51,56804.0,100.38,100.75,100.3,100.51,56804.0
2021-06-07 10:10:00,100.51,100.72,100.49,100.72,50794.0,100.51,100.72,100.49,100.72,50794.0
2021-06-07 10:20:00,100.77,100.94,100.75,100.78,44657.0,100.77,100.94,100.75,100.78,44657.0
2021-06-07 10:30:00,100.76,100.76,100.54,100.56,38181.0,100.76,100.76,100.54,100.56,38181.0
2021-06-07 10:40:00,100.57,100.58,100.32,100.45,43489.0,100.57,100.58,100.32,100.45,43489.0
2021-06-07 10:50:00,100.45,100.52,100.14,100.18,56293.0,100.45,100.52,100.14,100.18,56293.0
2021-06-07 11:00:00,100.18,100.48,100.07,100.15,97937.0,100.18,100.48,100.07,100.15,97937.0
2021-06-07 11:10:00,100.14,100.22,100.08,100.18,46377.0,100.14,100.22,100.08,100.18,46377.0
2021-06-07 11:20:00,100.17,100.38,100.17,100.38,38594.0,100.17,100.38,100.17,100.38,38594.0
2021-06-07 11:30:00,100.38,100.61,100.27,100.61,44821.0,100.38,100.61,100.27,100.61,44821.0
2021-06-07 11:40:00,100.61,100.73,100.38,100.43,46768.0,100.61,100.73,100.38,100.43,46768.0
2021-06-07 11:50:00,100.43,100.43,100.2,100.25,62362.0,100.43,100.43,100.2,100.25,62362.0
2021-06-07 12:00:00,100.26,100.41,100.05,100.25,90768.0,100.26,100.41,100.05,100.25,90768.0
2021-06-07 12:10:00,100.26,100.69,100.23,100.67,119900.0,100.26,100.69,100.23,100.67,119900.0
2021-06-07 12:20:00,100.67,100.72,100.5,100.6,62682.0,100.67,100.72,100.5,100.6,62682.0
2021-06-07 12:30:00,100.61,100.61,100.46,100.54,22518.0,100.61,100.61,100.46,100.54,22518.0
2021-06-07 12:40:00,100.55,100.58,100.43,100.44,14226.0,100.55,100.58,100.43,100.44,14226.0
2021-06-07 12:50:00,100.43,100.43,100.25,100.27,20398.0,100.43,100.43,100.25,100.27,20398.0
2021-06-07 13:00:00,100.26,100.4,100.23,100.35,36853.0,100.26,100.4,100.23,100.35,36853.0
2021-06-07 13:10:00,100.36,100.44,100.31,100.33,30425.0,100.36,100.44,100.31,100.33,30425.0
2021-06-07 13:20:00,100.33,100.48,100.31,100.38,25971.0,100.33,100.48,100.31,100.38,25971.0
2021-06-07 13:30:00,100.4,100.47,100.24,100.29,74684.0,100.4,100.47,100.24,100.29,74684.0
2021-06-07 13:40:00,100.29,100.35,100.11,100.19,43352.0,100.29,100.35,100.11,100.19,43352.0
2021-06-07 13:50:00,100.2,100.27,100.11,100.24,33913.0,100.2,100.27,100.11,100.24,33913.0
2021-06-07 14:00:00,100.24,100.25,100.07,100.12,37534.0,100.24,100.25,100.07,100.12,37534.0
2021-06-07 14:10:00,100.12,100.12,100.02,100.02,25054.0,100.12,100.12,100.02,100.02,25054.0
2021-06-07 14:20:00,100.03,100.13,99.89,100.13,42450.0,100.03,100.13,99.89,100.13,42450.0
2021-06-07 14:30:00,100.12,100.12,99.96,100.05,17630.0,100.12,100.12,99.96,100.05,17630.0
2021-06-07 14:40:00,100.03,100.19,100.03,100.14,23440.0,100.03,100.19,100.03,100.14,23440.0
2021-06-07 14:50:00,100.15,100.15,100.0,100.05,34211.0,100.15,100.15,100.0,100.05,34211.0
2021-06-07 15:00:00,100.05,100.24,100.05,100.21,41767.0,100.05,100.24,100.05,100.21,41767.0
2021-06-07 15:10:00,100.2,100.4,100.19,100.39,56224.0,100.2,100.4,100.19,100.39,56224.0
2021-06-07 15:20:00,100.4,100.52,100.38,100.46,45607.0,100.4,100.52,100.38,100.46,45607.0
2021-06-07 15:30:00,100.46,100.51,100.28,100.36,88907.0,100.46,100.51,100.28,100.36,88907.0
2021-06-07 15:40:00,100.36,100.44,100.33,100.4,115691.0,100.36,100.44,100.33,100.4,115691.0
2021-06-07 15:50:00,100.4,100.52,100.28,100.35,299186.0,100.4,100.52,100.28,100.35,299186.0
2021-06-08 09:30:00,100.33,100.5,100.1,100.33,96224.0,100.33,100.5,100.1,100.33,96224.0
2021-06-08 09:40:00,100.35,100.44,100.18,100.31,37310.0,100.35,100.44,100.18,100.31,37310.0
2021-06-08 09:50:00,100.32,100.55,100.15,100.24,53765.0,100.32,100.55,100.15,100.24,53765.0
2021-06-08 10:00:00,100.24,100.66,100.23,100.59,60560.0,100.24,100.66,100.23,100.59,60560.0
2021-06-08 10:10:00,100.63,100.72,100.45,100.62,68821.0,100.63,100.72,100.45,100.62,68821.0
2021-06-08 10:20:00,100.62,100.79,100.57,100.59,56044.0,100.62,100.79,100.57,100.59,56044.0
2021-06-08 10:30:00,100.58,100.82,100.52,100.75,64884.0,100.58,100.82,100.52,100.75,64884.0
2021-06-08 10:40:00,100.73,100.81,100.62,100.65,117450.0,100.73,100.81,100.62,100.65,117450.0
2021-06-08 10:50:00,100.65,100.79,100.62,100.79,52715.0,100.65,100.79,100.62,100.79,52715.0
2021-06-08 11:00:00,100.75,100.91,100.69,100.9,116768.0,100.75,100.91,100.69,100.9,116768.0
2021-06-08 11:10:00,100.91,100.93,100.62,100.62,38203.0,100.91,100.93,100.62,100.62,38203.0
2021-06-08 11:20:00,100.61,100.69,100.41,100.49,38678.0,100.61,100.69,100.41,100.49,38678.0
2021-06-08 11:30:00,100.47,100.62,100.42,100.6,18922.0,100.47,100.62,100.42,100.6,18922.0
2021-06-08 11:40:00,100.6,100.72,100.45,100.67,138414.0,100.6,100.72,100.45,100.67,138414.0
2021-06-08 11:50:00,100.67,101.22,100.66,101.22,53494.0,100.67,101.22,100.66,101.22,53494.0
2021-06-08 12:00:00,101.25,101.49,101.15,101.48,55188.0,101.25,101.49,101.15,101.48,55188.0
2021-06-08 12:10:00,101.47,101.49,101.33,101.4,24930.0,101.47,101.49,101.33,101.4,24930.0
2021-06-08 12:20:00,101.41,101.44,101.25,101.38,29896.0,101.41,101.44,101.25,101.38,29896.0
2021-06-08 12:30:00,101.37,101.55,101.34,101.55,45181.0,101.37,101.55,101.34,101.55,45181.0
2021-06-08 12:40:00,101.53,101.56,101.44,101.53,24061.0,101.53,101.56,101.44,101.53,24061.0
2021-06-08 12:50:00,101.54,101.54,101.34,101.49,28168.0,101.54,101.54,101.34,101.49,28168.0
2021-06-08 13:00:00,101.48,101.54,101.39,101.42,46376.0,101.48,101.54,101.39,101.42,46376.0
2021-06-08 13:10:00,101.43,101.46,101.39,101.41,28229.0,101.43,101.46,101.39,101.41,28229.0
2021-06-08 13:20:00,101.4,101.6,101.39,101.6,34226.0,101.4,101.6,101.39,101.6,34226.0
2021-06-08 13:30:00,101.59,101.61,101.49,101.52,12805.0,101.59,101.61,101.49,101.52,12805.0
2021-06-08 13:40:00,101.52,101.58,101.49,101.54,30738.0,101.52,101.58,101.49,101.54,30738.0
2021-06-08 13:50:00,101.53,101.59,101.49,101.51,17803.0,101.53,101.59,101.49,101.51,17803.0
2021-06-08 14:00:00,101.51,101.73,101.49,101.72,46612.0,101.51,101.73,101.49,101.72,46612.0
2021-06-08 14:10:00,101.74,101.83,101.69,101.78,30966.0,101.74,101.83,101.69,101.78,30966.0
2021-06-08 14:20:00,101.77,101.82,101.7,101.76,18764.0,101.77,101.82,101.7,101.76,18764.0
2021-06-08 14:30:00,101.77,101.88,101.77,101.79,36240.0,101.77,101.88,101.77,101.79,36240.0
2021-06-08 14:40:00,101.79,101.85,101.63,101.84,45743.0,101.79,101.85,101.63,101.84,45743.0
2021-06-08 14:50:00,101.84,101.94,101.78,101.91,47330.0,101.84,101.94,101.78,101.91,47330.0
2021-06-08 15:00:00,101.91,101.93,101.75,101.75,51224.0,101.91,101.93,101.75,101.75,51224.0
2021-06-08 15:10:00,101.75,101.8,101.64,101.74,28518.0,101.75,101.8,101.64,101.74,28518.0
2021-06-08 15:20:00,101.74,101.77,101.6,101.62,34809.0,101.74,101.77,101.6,101.62,34809.0
2021-06-08 15:30:00,101.62,101.77,101.55,101.69,75545.0,101.62,101.77,101.55,101.69,75545.0
2021-06-08 15:40:00,101.69,101.73,101.49,101.49,73989.0,101.69,101.73,101.49,101.49,73989.0
2021-06-08 15:50:00,101.48,101.62,101.27,101.33,101976.0,101.48,101.62,101.27,101.33,101976.0
2021-06-09 09:30:00,101.44,101.48,100.73,100.96,51082.0,101.44,101.48,100.73,100.96,51082.0
2021-06-09 09:40:00,101.0,101.14,100.81,100.97,25962.0,101.0,101.14,100.81,100.97,25962.0
2021-06-09 09:50:00,101.0,101.15,100.68,100.97,55321.0,101.0,101.15,100.68,100.97,55321.0
2021-06-09 10:00:00,100.99,101.17,100.72,100.76,30229.0,100.99,101.17,100.72,100.76,30229.0
2021-06-09 10:10:00,100.72,100.79,100.21,100.21,50358.0,100.72,100.79,100.21,100.21,50358.0
2021-06-09 10:20:00,100.2,100.25,99.95,100.06,67218.0,100.2,100.25,99.95,100.06,67218.0
2021-06-09 10:30:00,100.07,100.27,99.98,100.17,61466.0,100.07,100.27,99.98,100.17,61466.0
2021-06-09 10:40:00,100.19,100.26,99.9,100.04,28188.0,100.19,100.26,99.9,100.04,28188.0
2021-06-09 10:50:00,100.01,100.01,99.71,99.73,36038.0,100.01,100.01,99.71,99.73,36038.0
2021-06-09 11:00:00,99.75,99.78,99.52,99.67,52105.0,99.75,99.78,99.52,99.67,52105.0
2021-06-09 11:10:00,99.66,99.76,99.58,99.63,27501.0,99.66,99.76,99.58,99.63,27501.0
2021-06-09 11:20:00,99.61,99.64,99.42,99.51,40579.0,99.61,99.64,99.42,99.51,40579.0
2021-06-09 11:30:00,99.5,99.51,99.28,99.3,40599.0,99.5,99.51,99.28,99.3,40599.0
2021-06-09 11:40:00,99.3,99.3,99.15,99.15,28247.0,99.3,99.3,99.15,99.15,28247.0
2021-06-09 11:50:00,99.16,99.19,99.02,99.02,35363.0,99.16,99.19,99.02,99.02,35363.0
2021-06-09 12:00:00,99.03,99.18,98.91,99.11,45289.0,99.03,99.18,98.91,99.11,45289.0
2021-06-09 12:10:00,99.11,99.26,99.08,99.21,9786.0,99.11,99.26,99.08,99.21,9786.0
2021-06-09 12:20:00,99.22,99.27,99.07,99.23,22999.0,99.22,99.27,99.07,99.23,22999.0
2021-06-09 12:30:00,99.22,99.27,99.14,99.16,16565.0,99.22,99.27,99.14,99.16,16565.0
2021-06-09 12:40:00,99.15,99.17,99.0,99.06,30503.0,99.15,99.17,99.0,99.06,30503.0
2021-06-09 12:50:00,99.05,99.1,99.04,99.1,13955.0,99.05,99.1,99.04,99.1,13955.0
2021-06-09 13:00:00,99.13,99.16,99.06,99.13,21105.0,99.13,99.16,99.06,99.13,21105.0
2021-06-09 13:10:00,99.13,99.21,99.11,99.15,15065.0,99.13,99.21,99.11,99.15,15065.0
2021-06-09 13:20:00,99.15,99.31,99.15,99.31,31033.0,99.15,99.31,99.15,99.31,31033.0
2021-06-09 13:30:00,99.3,99.31,98.97,98.98,27121.0,99.3,99.31,98.97,98.98,27121.0
2021-06-09 13:40:00,98.97,99.14,98.95,99.14,25194.0,98.97,99.14,98.95,99.14,25194.0
2021-06-09 13:50:00,99.14,99.19,99.04,99.04,29384.0,99.14,99.19,99.04,99.04,29384.0
2021-06-09 14:00:00,99.02,99.1,98.98,99.07,22596.0,99.02,99.1,98.98,99.07,22596.0
2021-06-09 14:10:00,99.07,99.09,98.98,99.01,38999.0,99.07,99.09,98.98,99.01,38999.0
2021-06-09 14:20:00,98.99,99.03,98.94,98.98,26681.0,98.99,99.03,98.94,98.98,26681.0
2021-06-09 14:30:00,98.97,99.02,98.82,98.83,39584.0,98.97,99.02,98.82,98.83,39584.0
2021-06-09 14:40:00,98.85,98.95,98.83,98.85,20366.0,98.85,98.95,98.83,98.85,20366.0
2021-06-09 14:50:00,98.88,99.2,98.87,99.07,46691.0,98.88,99.2,98.87,99.07,46691.0
2021-06-09 15:00:00,99.05,99.05,98.86,98.88,36421.0,99.05,99.05,98.86,98.88,36421.0
2021-06-09 15:10:00,98.9,98.92,98.68,98.88,60998.0,98.9,98.92,98.68,98.88,60998.0
2021-06-09 15:20:00,98.88,98.93,98.77,98.86,46014.0,98.88,98.93,98.77,98.86,46014.0
2021-06-09 15:30:00,98.86,98.96,98.78,98.92,44077.0,98.86,98.96,98.78,98.92,44077.0
2021-06-09 15:40:00,98.93,98.93,98.72,98.77,61863.0,98.93,98.93,98.72,98.77,61863.0
2021-06-09 15:50:00,98.79,98.91,98.76,98.85,156062.0,98.79,98.91,98.76,98.85,156062.0
2021-06-10 09:30:00,99.01,99.37,98.91,99.01,93326.0,99.01,99.37,98.91,99.01,93326.0
2021-06-10 09:40:00,99.07,99.48,99.07,99.23,64589.0,99.07,99.48,99.07,99.23,64589.0
2021-06-10 09:50:00,99.26,99.57,99.11,99.57,38036.0,99.26,99.57,99.11,99.57,38036.0
2021-06-10 10:00:00,99.59,99.74,99.44,99.53,47300.0,99.59,99.74,99.44,99.53,47300.0
2021-06-10 10:10:00,99.53,99.57,99.3,99.34,41036.0,99.53,99.57,99.3,99.34,41036.0
2021-06-10 10:20:00,99.35,99.55,99.32,99.4,30276.0,99.35,99.55,99.32,99.4,30276.0
2021-06-10 10:30:00,99.46,99.51,99.34,99.42,44080.0,99.46,99.51,99.34,99.42,44080.0
2021-06-10 10:40:00,99.41,99.48,99.32,99.35,29668.0,99.41,99.48,99.32,99.35,29668.0
2021-06-10 10:50:00,99.33,99.36,99.18,99.36,39419.0,99.33,99.36,99.18,99.36,39419.0
2021-06-10 11:00:00,99.37,99.45,99.26,99.39,14351.0,99.37,99.45,99.26,99.39,14351.0
2021-06-10 11:10:00,99.42,99.59,99.42,99.52,16812.0,99.42,99.59,99.42,99.52,16812.0
2021-06-10 11:20:00,99.54,99.63,99.49,99.61,23639.0,99.54,99.63,99.49,99.61,23639.0
2021-06-10 11:30:00,99.6,99.62,99.53,99.6,15112.0,99.6,99.62,99.53,99.6,15112.0
2021-06-10 11:40:00,99.6,99.8,99.6,99.77,34896.0,99.6,99.8,99.6,99.77,34896.0
2021-06-10 11:50:00,99.76,99.78,99.68,99.74,15900.0,99.76,99.78,99.68,99.74,15900.0
2021-06-10 12:00:00,99.76,99.81,99.65,99.75,21972.0,99.76,99.81,99.65,99.75,21972.0
2021-06-10 12:10:00,99.74,99.83,99.68,99.77,13033.0,99.74,99.83,99.68,99.77,13033.0
2021-06-10 12:20:00,99.77,99.81,99.63,99.66,28527.0,99.77,99.81,99.63,99.66,28527.0
2021-06-10 12:30:00,99.7,99.74,99.66,99.72,15041.0,99.7,99.74,99.66,99.72,15041.0
2021-06-10 12:40:00,99.73,99.74,99.68,99.74,24814.0,99.73,99.74,99.68,99.74,24814.0
2021-06-10 12:50:00,99.76,99.88,99.68,99.68,19125.0,99.76,99.88,99.68,99.68,19125.0
2021-06-10 13:00:00,99.68,99.72,99.62,99.67,24014.0,99.68,99.72,99.62,99.67,24014.0
2021-06-10 13:10:00,99.7,99.72,99.63,99.64,11236.0,99.7,99.72,99.63,99.64,11236.0
2021-06-10 13:20:00,99.64,99.72,99.61,99.66,23489.0,99.64,99.72,99.61,99.66,23489.0
2021-06-10 13:30:00,99.68,99.7,99.59,99.67,26755.0,99.68,99.7,99.59,99.67,26755.0
2021-06-10 13:40:00,99.67,99.75,99.66,99.72,12686.0,99.67,99.75,99.66,99.72,12686.0
2021-06-10 13:50:00,99.71,99.78,99.65,99.77,12624.0,99.71,99.78,99.65,99.77,12624.0
2021-06-10 14:00:00,99.77,99.87,99.71,99.77,40040.0,99.77,99.87,99.71,99.77,40040.0
2021-06-10 14:10:00,99.76,99.83,99.75,99.75,28648.0,99.76,99.83,99.75,99.75,28648.0
2021-06-10 14:20:00,99.75,100.09,99.75,99.94,97669.0,99.75,100.09,99.75,99.94,97669.0
2021-06-10 14:30:00,99.94,99.98,99.8,99.83,21891.0,99.94,99.98,99.8,99.83,21891.0
2021-06-10 14:40:00,99.8,99.86,99.72,99.72,17394.0,99.8,99.86,99.72,99.72,17394.0
2021-06-10 14:50:00,99.74,99.78,99.62,99.64,20367.0,99.74,99.78,99.62,99.64,20367.0
2021-06-10 15:00:00,99.66,99.72,99.6,99.71,21917.0,99.66,99.72,99.6,99.71,21917.0
2021-06-10 15:10:00,99.72,99.82,99.72,99.8,17638.0,99.72,99.82,99.72,99.8,17638.0
2021-06-10 15:20:00,99.8,99.86,99.58,99.59,43981.0,99.8,99.86,99.58,99.59,43981.0
2021-06-10 15:30:00,99.59,99.73,99.55,99.65,67633.0,99.59,99.73,99.55,99.65,67633.0
2021-06-10 15:40:00,99.66,99.69,99.59,99.63,58523.0,99.66,99.69,99.59,99.63,58523.0
2021-06-10 15:50:00,99.6,99.77,99.49,99.71,156306.0,99.6,99.77,99.49,99.71,156306.0
2021-06-11 09:30:00,100.23,101.24,100.08,101.22,116174.0,100.23,101.24,100.08,101.22,116174.0
2021-06-11 09:40:00,101.21,101.46,100.96,100.96,89755.0,101.21,101.46,100.96,100.96,89755.0
2021-06-11 09:50:00,100.95,101.23,100.83,100.99,76753.0,100.95,101.23,100.83,100.99,76753.0
2021-06-11 10:00:00,101.0,101.34,101.0,101.33,61127.0,101.0,101.34,101.0,101.33,61127.0
2021-06-11 10:10:00,101.32,101.4,101.23,101.29,38963.0,101.32,101.4,101.23,101.29,38963.0
2021-06-11 10:20:00,101.28,101.41,101.22,101.26,39183.0,101.28,101.41,101.22,101.26,39183.0
2021-06-11 10:30:00,101.27,101.45,101.26,101.35,42051.0,101.27,101.45,101.26,101.35,42051.0
2021-06-11 10:40:00,101.36,101.56,101.34,101.56,53542.0,101.36,101.56,101.34,101.56,53542.0
2021-06-11 10:50:00,101.57,101.59,101.37,101.53,51877.0,101.57,101.59,101.37,101.53,51877.0
2021-06-11 11:00:00,101.53,101.65,101.47,101.62,34581.0,101.53,101.65,101.47,101.62,34581.0
2021-06-11 11:10:00,101.64,101.64,101.44,101.5,12888.0,101.64,101.64,101.44,101.5,12888.0
2021-06-11 11:20:00,101.48,101.5,101.41,101.47,12292.0,101.48,101.5,101.41,101.47,12292.0
2021-06-11 11:30:00,101.47,101.52,101.37,101.37,24678.0,101.47,101.52,101.37,101.37,24678.0
2021-06-11 11:40:00,101.35,101.41,101.23,101.33,13712.0,101.35,101.41,101.23,101.33,13712.0
2021-06-11 11:50:00,101.34,101.38,101.3,101.35,14372.0,101.34,101.38,101.3,101.35,14372.0
2021-06-11 12:00:00,101.35,101.38,101.14,101.14,11240.0,101.35,101.38,101.14,101.14,11240.0
2021-06-11 12:10:00,101.19,101.22,101.03,101.15,16564.0,101.19,101.22,101.03,101.15,16564.0
2021-06-11 12:20:00,101.15,101.36,101.1,101.36,17330.0,101.15,101.36,101.1,101.36,17330.0
2021-06-11 12:30:00,101.36,101.36,101.13,101.17,35878.0,101.36,101.36,101.13,101.17,35878.0
2021-06-11 12:40:00,101.16,101.28,101.14,101.24,8792.0,101.16,101.28,101.14,101.24,8792.0
2021-06-11 12:50:00,101.22,101.25,101.12,101.16,12063.0,101.22,101.25,101.12,101.16,12063.0
2021-06-11 13:00:00,101.16,101.29,101.12,101.19,29249.0,101.16,101.29,101.12,101.19,29249.0
2021-06-11 13:10:00,101.19,101.24,101.16,101.22,12479.0,101.19,101.24,101.16,101.22,12479.0
2021-06-11 13:20:00,101.23,101.41,101.23,101.4,12652.0,101.23,101.41,101.23,101.4,12652.0
2021-06-11 13:30:00,101.4,101.44,101.37,101.39,14330.0,101.4,101.44,101.37,101.39,14330.0
2021-06-11 13:40:00,101.4,101.47,101.39,101.44,14696.0,101.4,101.47,101.39,101.44,14696.0
2021-06-11 13:50:00,101.43,101.45,101.35,101.42,18557.0,101.43,101.45,101.35,101.42,18557.0
2021-06-11 14:00:00,101.43,101.55,101.42,101.52,27395.0,101.43,101.55,101.42,101.52,27395.0
2021-06-11 14:10:00,101.52,101.53,101.49,101.51,15752.0,101.52,101.53,101.49,101.51,15752.0
2021-06-11 14:20:00,101.5,101.55,101.49,101.5,19903.0,101.5,101.55,101.49,101.5,19903.0
2021-06-11 14:30:00,101.5,101.51,101.41,101.47,25800.0,101.5,101.51,101.41,101.47,25800.0
2021-06-11 14:40:00,101.46,101.57,101.45,101.45,22756.0,101.46,101.57,101.45,101.45,22756.0
2021-06-11 14:50:00,101.44,101.64,101.37,101.64,62157.0,101.44,101.64,101.37,101.64,62157.0
2021-06-11 15:00:00,101.63,101.65,101.47,101.52,29526.0,101.63,101.65,101.47,101.52,29526.0
2021-06-11 15:10:00,101.51,101.53,101.39,101.42,30229.0,101.51,101.53,101.39,101.42,30229.0
2021-06-11 15:20:00,101.41,101.52,101.16,101.18,49811.0,101.41,101.52,101.16,101.18,49811.0
2021-06-11 15:30:00,101.16,101.25,101.13,101.18,41000.0,101.16,101.25,101.13,101.18,41000.0
2021-06-11 15:40:00,101.18,101.28,101.11,101.25,58678.0,101.18,101.28,101.11,101.25,58678.0
2021-06-11 15:50:00,101.25,101.28,101.09,101.18,101615.0,101.25,101.28,101.09,101.18,101615.0
2021-06-14 09:30:00,101.15,101.48,100.53,100.58,73306.0,101.15,101.48,100.53,100.58,73306.0
2021-06-14 09:40:00,100.57,100.58,100.19,100.39,25230.0,100.57,100.58,100.19,100.39,25230.0
2021-06-14 09:50:00,100.4,100.55,100.15,100.27,26207.0,100.4,100.55,100.15,100.27,26207.0
2021-06-14 10:00:00,100.26,100.36,100.1,100.1,23834.0,100.26,100.36,100.1,100.1,23834.0
2021-06-14 10:10:00,100.1,100.32,100.09,100.26,28361.0,100.1,100.32,100.09,100.26,28361.0
2021-06-14 10:20:00,100.27,100.28,100.1,100.13,24342.0,100.27,100.28,100.1,100.13,24342.0
2021-06-14 10:30:00,100.13,100.29,100.11,100.26,28103.0,100.13,100.29,100.11,100.26,28103.0
2021-06-14 10:40:00,100.27,100.31,100.23,100.28,14478.0,100.27,100.31,100.23,100.28,14478.0
2021-06-14 10:50:00,100.27,100.31,100.13,100.14,25988.0,100.27,100.31,100.13,100.14,25988.0
2021-06-14 11:00:00,100.14,100.32,100.12,100.16,26336.0,100.14,100.32,100.12,100.16,26336.0
2021-06-14 11:10:00,100.17,100.17,99.92,99.93,30373.0,100.17,100.17,99.92,99.93,30373.0
2021-06-14 11:20:00,99.93,100.06,99.9,100.06,35569.0,99.93,100.06,99.9,100.06,35569.0
2021-06-14 11:30:00,100.06,100.24,100.02,100.1,30021.0,100.06,100.24,100.02,100.1,30021.0
2021-06-14 11:40:00,100.1,100.1,99.94,100.0,22911.0,100.1,100.1,99.94,100.0,22911.0
2021-06-14 11:50:00,100.0,100.0,99.71,99.76,38584.0,100.0,100.0,99.71,99.76,38584.0
2021-06-14 12:00:00,99.77,99.8,99.65,99.73,29779.0,99.77,99.8,99.65,99.73,29779.0
2021-06-14 12:10:00,99.75,99.8,99.52,99.54,28121.0,99.75,99.8,99.52,99.54,28121.0
2021-06-14 12:20:00,99.54,99.76,99.54,99.76,40088.0,99.54,99.76,99.54,99.76,40088.0
2021-06-14 12:30:00,99.75,99.75,99.65,99.67,16070.0,99.75,99.75,99.65,99.67,16070.0
2021-06-14 12:40:00,99.67,99.81,99.67,99.77,27265.0,99.67,99.81,99.67,99.77,27265.0
2021-06-14 12:50:00,99.76,99.77,99.67,99.68,15210.0,99.76,99.77,99.67,99.68,15210.0
2021-06-14 13:00:00,99.67,99.7,99.57,99.59,30667.0,99.67,99.7,99.57,99.59,30667.0
2021-06-14 13:10:00,99.6,99.64,99.55,99.55,27758.0,99.6,99.64,99.55,99.55,27758.0
2021-06-14 13:20:00,99.57,99.65,99.55,99.64,20366.0,99.57,99.65,99.55,99.64,20366.0
2021-06-14 13:30:00,99.64,99.69,99.62,99.69,28157.0,99.64,99.69,99.62,99.69,28157.0
2021-06-14 13:40:00,99.68,99.73,99.57,99.65,26970.0,99.68,99.73,99.57,99.65,26970.0
2021-06-14 13:50:00,99.65,99.71,99.63,99.66,30612.0,99.65,99.71,99.63,99.66,30612.0
2021-06-14 14:00:00,99.67,99.71,99.61,99.65,40222.0,99.67,99.71,99.61,99.65,40222.0
2021-06-14 14:10:00,99.66,99.7,99.59,99.69,33884.0,99.66,99.7,99.59,99.69,33884.0
2021-06-14 14:20:00,99.69,100.04,99.69,100.01,59021.0,99.69,100.04,99.69,100.01,59021.0
2021-06-14 14:30:00,100.0,100.0,99.76,99.83,44833.0,100.0,100.0,99.76,99.83,44833.0
2021-06-14 14:40:00,99.84,99.97,99.84,99.93,32286.0,99.84,99.97,99.84,99.93,32286.0
2021-06-14 14:50:00,99.92,99.94,99.88,99.9,28640.0,99.92,99.94,99.88,99.9,28640.0
2021-06-14 15:00:00,99.91,100.13,99.89,100.11,31560.0,99.91,100.13,99.89,100.11,31560.0
2021-06-14 15:10:00,100.11,100.14,100.02,100.05,25335.0,100.11,100.14,100.02,100.05,25335.0
2021-06-14 15:20:00,100.04,100.09,100.0,100.08,38315.0,100.04,100.09,100.0,100.08,38315.0
2021-06-14 15:30:00,100.06,100.34,100.04,100.32,53814.0,100.06,100.34,100.04,100.32,53814.0
2021-06-14 15:40:00,100.34,100.4,100.23,100.39,71305.0,100.34,100.4,100.23,100.39,71305.0
2021-06-14 15:50:00,100.39,100.46,100.07,100.2,195424.0,100.39,100.46,100.07,100.2,195424.0
2021-06-15 09:30:00,100.26,100.87,100.22,100.31,69348.0,100.26,100.87,100.22,100.31,69348.0
2021-06-15 09:40:00,100.31,100.34,99.79,99.87,40287.0,100.31,100.34,99.79,99.87,40287.0
2021-06-15 09:50:00,99.87,100.19,99.82,100.09,28189.0,99.87,100.19,99.82,100.09,28189.0
2021-06-15 10:00:00,100.11,100.42,100.07,100.31,40072.0,100.11,100.42,100.07,100.31,40072.0
2021-06-15 10:10:00,100.36,100.48,100.31,100.31,51923.0,100.36,100.48,100.31,100.31,51923.0
2021-06-15 10:20:00,100.3,100.54,100.28,100.52,27126.0,100.3,100.54,100.28,100.52,27126.0
2021-06-15 10:30:00,100.53,100.76,100.51,100.55,37711.0,100.53,100.76,100.51,100.55,37711.0
2021-06-15 10:40:00,100.59,101.1,100.58,101.09,100457.0,100.59,101.1,100.58,101.09,100457.0
2021-06-15 10:50:00,101.07,102.13,101.07,101.53,247700.0,101.07,102.13,101.07,101.53,247700.0
2021-06-15 11:00:00,101.51,101.51,101.09,101.18,33164.0,101.51,101.51,101.09,101.18,33164.0
2021-06-15 11:10:00,101.17,101.18,101.0,101.06,31159.0,101.17,101.18,101.0,101.06,31159.0
2021-06-15 11:20:00,101.06,101.34,101.02,101.19,36886.0,101.06,101.34,101.02,101.19,36886.0
2021-06-15 11:30:00,101.17,101.17,100.88,100.88,21251.0,101.17,101.17,100.88,100.88,21251.0
2021-06-15 11:40:00,100.89,101.0,100.82,100.87,19142.0,100.89,101.0,100.82,100.87,19142.0
2021-06-15 11:50:00,100.85,100.85,100.63,100.63,14468.0,100.85,100.85,100.63,100.63,14468.0
2021-06-15 12:00:00,100.63,100.96,100.59,100.82,81322.0,100.63,100.96,100.59,100.82,81322.0
2021-06-15 12:10:00,100.8,101.08,100.73,100.82,112296.0,100.8,101.08,100.73,100.82,112296.0
2021-06-15 12:20:00,100.84,101.15,100.83,101.05,90963.0,100.84,101.15,100.83,101.05,90963.0
2021-06-15 12:30:00,101.04,101.04,100.9,100.9,12763.0,101.04,101.04,100.9,100.9,12763.0
2021-06-15 12:40:00,100.89,101.02,100.84,100.94,17230.0,100.89,101.02,100.84,100.94,17230.0
2021-06-15 12:50:00,100.96,100.98,100.88,100.96,9395.0,100.96,100.98,100.88,100.96,9395.0
2021-06-15 13:00:00,100.94,100.94,100.74,100.75,40744.0,100.94,100.94,100.74,100.75,40744.0
2021-06-15 13:10:00,100.76,100.76,100.65,100.72,20184.0,100.76,100.76,100.65,100.72,20184.0
2021-06-15 13:20:00,100.72,101.04,100.71,100.85,96294.0,100.72,101.04,100.71,100.85,96294.0
2021-06-15 13:30:00,100.84,100.86,100.79,100.82,29911.0,100.84,100.86,100.79,100.82,29911.0
2021-06-15 13:40:00,100.82,100.82,100.65,100.68,17415.0,100.82,100.82,100.65,100.68,17415.0
2021-06-15 13:50:00,100.7,100.85,100.7,100.79,14874.0,100.7,100.85,100.7,100.79,14874.0
2021-06-15 14:00:00,100.78,100.89,100.77,100.77,13434.0,100.78,100.89,100.77,100.77,13434.0
2021-06-15 14:10:00,100.76,100.81,100.71,100.76,14782.0,100.76,100.81,100.71,100.76,14782.0
2021-06-15 14:20:00,100.74,100.91,100.74,100.84,20222.0,100.74,100.91,100.74,100.84,20222.0
2021-06-15 14:30:00,100.85,100.91,100.72,100.75,17700.0,100.85,100.91,100.72,100.75,17700.0
2021-06-15 14:40:00,100.74,100.95,100.68,100.76,97852.0,100.74,100.95,100.68,100.76,97852.0
2021-06-15 14:50:00,100.76,100.9,100.69,100.84,84926.0,100.76,100.9,100.69,100.84,84926.0
2021-06-15 15:00:00,100.83,100.9,100.8,100.83,19868.0,100.83,100.9,100.8,100.83,19868.0
2021-06-15 15:10:00,100.82,100.88,100.79,100.84,18598.0,100.82,100.88,100.79,100.84,18598.0
2021-06-15 15:20:00,100.85,101.14,100.84,100.85,77417.0,100.85,101.14,100.84,100.85,77417.0
2021-06-15 15:30:00,100.84,101.11,100.8,100.92,111509.0,100.84,101.11,100.8,100.92,111509.0
2021-06-15 15:40:00,100.92,101.06,100.78,100.95,97933.0,100.92,101.06,100.78,100.95,97933.0
2021-06-15 15:50:00,100.93,100.93,100.58,100.69,211916.0,100.93,100.93,100.58,100.69,211916.0
2021-06-16 09:30:00,100.27,100.75,100.25,100.51,58511.0,100.27,100.75,100.25,100.51,58511.0
2021-06-16 09:40:00,100.47,100.49,100.17,100.2,11549.0,100.47,100.49,100.17,100.2,11549.0
2021-06-16 09:50:00,100.23,100.65,100.22,100.42,20348.0,100.23,100.65,100.22,100.42,20348.0
2021-06-16 10:00:00,100.43,100.5,100.12,100.15,12086.0,100.43,100.5,100.12,100.15,12086.0
2021-06-16 10:10:00,100.16,100.24,99.9,100.06,18444.0,100.16,100.24,99.9,100.06,18444.0
2021-06-16 10:20:00,100.09,100.23,100.01,100.15,25878.0,100.09,100.23,100.01,100.15,25878.0
2021-06-16 10:30:00,100.15,100.63,100.14,100.61,35140.0,100.15,100.63,100.14,100.61,35140.0
2021-06-16 10:40:00,100.6,100.94,100.56,100.7,39447.0,100.6,100.94,100.56,100.7,39447.0
2021-06-16 10:50:00,100.72,100.89,100.66,100.84,21777.0,100.72,100.89,100.66,100.84,21777.0
2021-06-16 11:00:00,100.83,101.02,100.73,100.85,31150.0,100.83,101.02,100.73,100.85,31150.0
2021-06-16 11:10:00,100.86,100.98,100.75,100.95,16999.0,100.86,100.98,100.75,100.95,16999.0
2021-06-16 11:20:00,100.95,100.95,100.66,100.7,7546.0,100.95,100.95,100.66,100.7,7546.0
2021-06-16 11:30:00,100.68,100.84,100.67,100.71,16153.0,100.68,100.84,100.67,100.71,16153.0
2021-06-16 11:40:00,100.73,100.92,100.62,100.88,17325.0,100.73,100.92,100.62,100.88,17325.0
2021-06-16 11:50:00,100.87,100.91,100.8,100.87,20805.0,100.87,100.91,100.8,100.87,20805.0
2021-06-16 12:00:00,100.88,101.0,100.76,101.0,22766.0,100.88,101.0,100.76,101.0,22766.0
2021-06-16 12:10:00,101.0,101.34,100.99,101.25,186018.0,101.0,101.34,100.99,101.25,186018.0
2021-06-16 12:20:00,101.24,101.26,101.18,101.26,19420.0,101.24,101.26,101.18,101.26,19420.0
2021-06-16 12:30:00,101.26,101.26,100.85,100.85,16387.0,101.26,101.26,100.85,100.85,16387.0
2021-06-16 12:40:00,100.82,100.91,100.74,100.74,8208.0,100.82,100.91,100.74,100.74,8208.0
2021-06-16 12:50:00,100.73,100.77,100.7,100.75,6541.0,100.73,100.77,100.7,100.75,6541.0
2021-06-16 13:00:00,100.74,100.77,100.68,100.72,15086.0,100.74,100.77,100.68,100.72,15086.0
2021-06-16 13:10:00,100.77,100.81,100.7,100.7,14940.0,100.77,100.81,100.7,100.7,14940.0
2021-06-16 13:20:00,100.7,100.73,100.65,100.7,12411.0,100.7,100.73,100.65,100.7,12411.0
2021-06-16 13:30:00,100.69,100.71,100.64,100.69,22715.0,100.69,100.71,100.64,100.69,22715.0
2021-06-16 13:40:00,100.71,100.74,100.49,100.58,16144.0,100.71,100.74,100.49,100.58,16144.0
2021-06-16 13:50:00,100.57,100.7,100.53,100.65,19485.0,100.57,100.7,100.53,100.65,19485.0
2021-06-16 14:00:00,100.63,100.67,100.12,100.51,76446.0,100.63,100.67,100.12,100.51,76446.0
2021-06-16 14:10:00,100.53,100.63,100.14,100.18,28288.0,100.53,100.63,100.14,100.18,28288.0
2021-06-16 14:20:00,100.21,100.49,100.1,100.42,33505.0,100.21,100.49,100.1,100.42,33505.0
2021-06-16 14:30:00,100.43,100.69,100.28,100.55,40788.0,100.43,100.69,100.28,100.55,40788.0
2021-06-16 14:40:00,100.55,100.55,100.29,100.35,28412.0,100.55,100.55,100.29,100.35,28412.0
2021-06-16 14:50:00,100.36,100.71,100.35,100.63,22113.0,100.36,100.71,100.35,100.63,22113.0
2021-06-16 15:00:00,100.64,100.81,100.59,100.79,19301.0,100.64,100.81,100.59,100.79,19301.0
2021-06-16 15:10:00,100.78,100.8,100.65,100.78,31383.0,100.78,100.8,100.65,100.78,31383.0
2021-06-16 15:20:00,100.77,100.93,100.6,100.64,31088.0,100.77,100.93,100.6,100.64,31088.0
2021-06-16 15:30:00,100.65,100.77,100.6,100.77,43314.0,100.65,100.77,100.6,100.77,43314.0
2021-06-16 15:40:00,100.76,100.96,100.74,100.83,84812.0,100.76,100.96,100.74,100.83,84812.0
2021-06-16 15:50:00,100.77,100.78,100.52,100.58,96157.0,100.77,100.78,100.52,100.58,96157.0
2021-06-17 09:30:00,100.29,100.68,100.21,100.5,16828.0,100.29,100.68,100.21,100.5,16828.0
2021-06-17 09:40:00,100.5,100.6,100.18,100.19,11197.0,100.5,100.6,100.18,100.19,11197.0
2021-06-17 09:50:00,100.16,100.17,100.01,100.04,15293.0,100.16,100.17,100.01,100.04,15293.0
2021-06-17 10:00:00,100.06,100.35,99.99,100.24,28077.0,100.06,100.35,99.99,100.24,28077.0
2021-06-17 10:10:00,100.23,100.27,99.98,100.24,28350.0,100.23,100.27,99.98,100.24,28350.0
2021-06-17 10:20:00,100.24,100.38,100.17,100.17,29305.0,100.24,100.38,100.17,100.17,29305.0
2021-06-17 10:30:00,100.15,100.33,100.08,100.17,26422.0,100.15,100.33,100.08,100.17,26422.0
2021-06-17 10:40:00,100.17,100.35,100.17,100.25,17391.0,100.17,100.35,100.17,100.25,17391.0
2021-06-17 10:50:00,100.23,100.43,100.23,100.34,18539.0,100.23,100.43,100.23,100.34,18539.0
2021-06-17 11:00:00,100.34,100.35,100.22,100.25,22789.0,100.34,100.35,100.22,100.25,22789.0
2021-06-17 11:10:00,100.23,100.38,100.2,100.34,28047.0,100.23,100.38,100.2,100.34,28047.0
2021-06-17 11:20:00,100.34,100.44,100.22,100.36,33627.0,100.34,100.44,100.22,100.36,33627.0
2021-06-17 11:30:00,100.33,100.53,100.3,100.47,30130.0,100.33,100.53,100.3,100.47,30130.0
2021-06-17 11:40:00,100.47,100.67,100.35,100.67,32424.0,100.47,100.67,100.35,100.67,32424.0
2021-06-17 11:50:00,100.67,100.77,100.46,100.55,40250.0,100.67,100.77,100.46,100.55,40250.0
2021-06-17 12:00:00,100.56,100.63,100.38,100.5,34278.0,100.56,100.63,100.38,100.5,34278.0
2021-06-17 12:10:00,100.49,100.61,100.42,100.44,23207.0,100.49,100.61,100.42,100.44,23207.0
2021-06-17 12:20:00,100.41,100.62,100.3,100.54,43785.0,100.41,100.62,100.3,100.54,43785.0
2021-06-17 12:30:00,100.53,101.15,100.47,101.09,185241.0,100.53,101.15,100.47,101.09,185241.0
2021-06-17 12:40:00,101.12,101.4,100.95,101.39,177934.0,101.12,101.4,100.95,101.39,177934.0
2021-06-17 12:50:00,101.39,101.72,101.18,101.28,195700.0,101.39,101.72,101.18,101.28,195700.0
2021-06-17 13:00:00,101.27,101.81,101.19,101.28,224220.0,101.27,101.81,101.19,101.28,224220.0
2021-06-17 13:10:00,101.32,101.52,101.23,101.45,39820.0,101.32,101.52,101.23,101.45,39820.0
2021-06-17 13:20:00,101.45,101.53,101.39,101.49,33715.0,101.45,101.53,101.39,101.49,33715.0
2021-06-17 13:30:00,101.48,101.48,101.12,101.25,67610.0,101.48,101.48,101.12,101.25,67610.0
2021-06-17 13:40:00,101.26,101.28,101.15,101.16,23149.0,101.26,101.28,101.15,101.16,23149.0
2021-06-17 13:50:00,101.16,101.18,100.9,100.9,25550.0,101.16,101.18,100.9,100.9,25550.0
2021-06-17 14:00:00,100.88,100.99,100.82,100.83,19201.0,100.88,100.99,100.82,100.83,19201.0
2021-06-17 14:10:00,100.82,100.95,100.77,100.9,39228.0,100.82,100.95,100.77,100.9,39228.0
2021-06-17 14:20:00,100.89,100.9,100.65,100.75,27479.0,100.89,100.9,100.65,100.75,27479.0
2021-06-17 14:30:00,100.75,100.78,100.54,100.55,26923.0,100.75,100.78,100.54,100.55,26923.0
2021-06-17 14:40:00,100.55,100.75,100.45,100.7,69502.0,100.55,100.75,100.45,100.7,69502.0
2021-06-17 14:50:00,100.67,100.8,100.58,100.65,73372.0,100.67,100.8,100.58,100.65,73372.0
2021-06-17 15:00:00,100.66,100.81,100.64,100.72,29040.0,100.66,100.81,100.64,100.72,29040.0
2021-06-17 15:10:00,100.71,100.91,100.68,100.79,29326.0,100.71,100.91,100.68,100.79,29326.0
2021-06-17 15:20:00,100.8,100.86,100.74,100.79,18630.0,100.8,100.86,100.74,100.79,18630.0
2021-06-17 15:30:00,100.79,101.11,100.79,101.01,135252.0,100.79,101.11,100.79,101.01,135252.0
2021-06-17 15:40:00,101.01,101.23,100.89,101.16,231003.0,101.01,101.23,100.89,101.16,231003.0
2021-06-17 15:50:00,101.14,101.25,100.66,100.68,512796.0,101.14,101.25,100.66,100.68,512796.0
2021-06-18 09:30:00,100.68,100.7,99.89,99.91,257479.0,100.68,100.7,99.89,99.91,257479.0
2021-06-18 09:40:00,99.88,100.05,99.8,99.85,37182.0,99.88,100.05,99.8,99.85,37182.0
2021-06-18 09:50:00,99.85,99.89,99.59,99.8,104250.0,99.85,99.89,99.59,99.8,104250.0
2021-06-18 10:00:00,99.72,99.72,99.13,99.66,68375.0,99.72,99.72,99.13,99.66,68375.0
2021-06-18 10:10:00,99.66,99.74,99.55,99.61,26222.0,99.66,99.74,99.55,99.61,26222.0
2021-06-18 10:20:00,99.63,99.82,99.53,99.77,24692.0,99.63,99.82,99.53,99.77,24692.0
2021-06-18 10:30:00,99.76,99.92,99.59,99.92,20950.0,99.76,99.92,99.59,99.92,20950.0
2021-06-18 10:40:00,99.91,100.14,99.83,100.02,30970.0,99.91,100.14,99.83,100.02,30970.0
2021-06-18 10:50:00,100.02,100.24,100.02,100.14,20643.0,100.02,100.24,100.02,100.14,20643.0
2021-06-18 11:00:00,100.14,100.51,100.14,100.41,60562.0,100.14,100.51,100.14,100.41,60562.0
2021-06-18 11:10:00,100.41,100.7,100.4,100.63,48108.0,100.41,100.7,100.4,100.63,48108.0
2021-06-18 11:20:00,100.62,100.73,100.48,100.56,31661.0,100.62,100.73,100.48,100.56,31661.0
2021-06-18 11:30:00,100.56,101.07,100.5,101.07,64005.0,100.56,101.07,100.5,101.07,64005.0
2021-06-18 11:40:00,101.09,101.12,100.83,100.88,26882.0,101.09,101.12,100.83,100.88,26882.0
2021-06-18 11:50:00,100.88,100.89,100.81,100.89,15145.0,100.88,100.89,100.81,100.89,15145.0
2021-06-18 12:00:00,100.89,101.05,100.85,101.01,20044.0,100.89,101.05,100.85,101.01,20044.0
2021-06-18 12:10:00,101.02,101.02,100.82,100.93,44612.0,101.02,101.02,100.82,100.93,44612.0
2021-06-18 12:20:00,100.92,100.97,100.85,100.95,17401.0,100.92,100.97,100.85,100.95,17401.0
2021-06-18 12:30:00,100.96,101.04,100.85,100.86,30283.0,100.96,101.04,100.85,100.86,30283.0
2021-06-18 12:40:00,100.85,100.88,100.66,100.73,48032.0,100.85,100.88,100.66,100.73,48032.0
2021-06-18 12:50:00,100.73,100.74,100.32,100.36,18050.0,100.73,100.74,100.32,100.36,18050.0
2021-06-18 13:00:00,100.31,100.31,100.21,100.24,11304.0,100.31,100.31,100.21,100.24,11304.0
2021-06-18 13:10:00,100.22,100.35,100.13,100.29,11094.0,100.22,100.35,100.13,100.29,11094.0
2021-06-18 13:20:00,100.27,100.34,100.18,100.2,8322.0,100.27,100.34,100.18,100.2,8322.0
2021-06-18 13:30:00,100.21,100.3,100.2,100.26,10424.0,100.21,100.3,100.2,100.26,10424.0
2021-06-18 13:40:00,100.25,100.29,100.06,100.06,12805.0,100.25,100.29,100.06,100.06,12805.0
2021-06-18 13:50:00,100.06,100.19,100.01,100.08,31654.0,100.06,100.19,100.01,100.08,31654.0
2021-06-18 14:00:00,100.08,100.25,100.07,100.15,17687.0,100.08,100.25,100.07,100.15,17687.0
2021-06-18 14:10:00,100.13,100.2,100.09,100.11,17900.0,100.13,100.2,100.09,100.11,17900.0
2021-06-18 14:20:00,100.12,100.14,100.05,100.13,16312.0,100.12,100.14,100.05,100.13,16312.0
2021-06-18 14:30:00,100.11,100.13,99.99,100.0,20321.0,100.11,100.13,99.99,100.0,20321.0
2021-06-18 14:40:00,100.01,100.06,99.99,100.0,25028.0,100.01,100.06,99.99,100.0,25028.0
2021-06-18 14:50:00,99.99,100.12,99.98,100.11,23755.0,99.99,100.12,99.98,100.11,23755.0
2021-06-18 15:00:00,100.11,100.19,100.08,100.16,23255.0,100.11,100.19,100.08,100.16,23255.0
2021-06-18 15:10:00,100.16,100.42,100.15,100.42,30831.0,100.16,100.42,100.15,100.42,30831.0
2021-06-18 15:20:00,100.41,100.56,100.36,100.54,47986.0,100.41,100.56,100.36,100.54,47986.0
2021-06-18 15:30:00,100.53,100.67,100.52,100.58,62771.0,100.53,100.67,100.52,100.58,62771.0
2021-06-18 15:40:00,100.58,100.58,100.12,100.12,59323.0,100.58,100.58,100.12,100.12,59323.0
2021-06-18 15:50:00,100.13,100.81,100.1,100.32,275511.0,100.13,100.81,100.1,100.32,275511.0
2021-06-21 09:30:00,100.7,101.45,100.52,101.36,58180.0,100.7,101.45,100.52,101.36,58180.0
2021-06-21 09:40:00,101.37,101.65,101.31,101.48,33054.0,101.37,101.65,101.31,101.48,33054.0
2021-06-21 09:50:00,101.45,101.66,101.06,101.17,48673.0,101.45,101.66,101.06,101.17,48673.0
2021-06-21 10:00:00,101.22,101.44,101.14,101.32,44961.0,101.22,101.44,101.14,101.32,44961.0
2021-06-21 10:10:00,101.31,101.72,101.22,101.66,102468.0,101.31,101.72,101.22,101.66,102468.0
2021-06-21 10:20:00,101.68,101.73,101.55,101.69,20762.0,101.68,101.73,101.55,101.69,20762.0
2021-06-21 10:30:00,101.74,101.84,101.71,101.8,28843.0,101.74,101.84,101.71,101.8,28843.0
2021-06-21 10:40:00,101.78,101.87,101.68,101.79,40965.0,101.78,101.87,101.68,101.79,40965.0
2021-06-21 10:50:00,101.79,101.79,101.26,101.34,45995.0,101.79,101.79,101.26,101.34,45995.0
2021-06-21 11:00:00,101.34,101.4,101.14,101.22,47077.0,101.34,101.4,101.14,101.22,47077.0
2021-06-21 11:10:00,101.22,101.28,101.15,101.23,27748.0,101.22,101.28,101.15,101.23,27748.0
2021-06-21 11:20:00,101.23,101.5,101.21,101.3,60259.0,101.23,101.5,101.21,101.3,60259.0
2021-06-21 11:30:00,101.31,101.55,101.29,101.51,26113.0,101.31,101.55,101.29,101.51,26113.0
2021-06-21 11:40:00,101.51,101.6,101.28,101.4,28660.0,101.51,101.6,101.28,101.4,28660.0
2021-06-21 11:50:00,101.39,101.41,101.21,101.35,16580.0,101.39,101.41,101.21,101.35,16580.0
2021-06-21 12:00:00,101.33,101.37,101.15,101.29,27943.0,101.33,101.37,101.15,101.29,27943.0
2021-06-21 12:10:00,101.27,101.3,101.15,101.25,21443.0,101.27,101.3,101.15,101.25,21443.0
2021-06-21 12:20:00,101.25,101.44,101.22,101.35,79983.0,101.25,101.44,101.22,101.35,79983.0
2021-06-21 12:30:00,101.34,101.63,101.33,101.54,38327.0,101.34,101.63,101.33,101.54,38327.0
2021-06-21 12:40:00,101.53,101.7,101.43,101.55,146486.0,101.53,101.7,101.43,101.55,146486.0
2021-06-21 12:50:00,101.55,101.61,101.48,101.48,12804.0,101.55,101.61,101.48,101.48,12804.0
2021-06-21 13:00:00,101.49,101.52,101.36,101.38,9164.0,101.49,101.52,101.36,101.38,9164.0
2021-06-21 13:10:00,101.36,101.51,101.35,101.41,12861.0,101.36,101.51,101.35,101.41,12861.0
2021-06-21 13:20:00,101.41,101.51,101.33,101.43,23225.0,101.41,101.51,101.33,101.43,23225.0
2021-06-21 13:30:00,101.42,101.52,101.39,101.41,22314.0,101.42,101.52,101.39,101.41,22314.0
2021-06-21 13:40:00,101.45,101.53,101.35,101.4,15082.0,101.45,101.53,101.35,101.4,15082.0
2021-06-21 13:50:00,101.39,101.5,101.26,101.26,63890.0,101.39,101.5,101.26,101.26,63890.0
2021-06-21 14:00:00,101.28,101.65,101.28,101.36,110911.0,101.28,101.65,101.28,101.36,110911.0
2021-06-21 14:10:00,101.36,101.52,101.27,101.32,137299.0,101.36,101.52,101.27,101.32,137299.0
2021-06-21 14:20:00,101.3,101.42,101.19,101.28,122597.0,101.3,101.42,101.19,101.28,122597.0
2021-06-21 14:30:00,101.25,101.29,101.05,101.11,27652.0,101.25,101.29,101.05,101.11,27652.0
2021-06-21 14:40:00,101.1,101.16,101.0,101.04,35527.0,101.1,101.16,101.0,101.04,35527.0
2021-06-21 14:50:00,101.02,101.11,100.95,101.02,26327.0,101.02,101.11,100.95,101.02,26327.0
2021-06-21 15:00:00,101.01,101.1,100.94,101.09,22351.0,101.01,101.1,100.94,101.09,22351.0
2021-06-21 15:10:00,101.08,101.24,101.06,101.24,31526.0,101.08,101.24,101.06,101.24,31526.0
2021-06-21 15:20:00,101.25,101.28,101.17,101.25,44396.0,101.25,101.28,101.17,101.25,44396.0
2021-06-21 15:30:00,101.24,101.41,101.24,101.4,46089.0,101.24,101.41,101.24,101.4,46089.0
2021-06-21 15:40:00,101.41,101.41,101.19,101.2,53015.0,101.41,101.41,101.19,101.2,53015.0
2021-06-21 15:50:00,101.21,101.26,101.07,101.19,135005.0,101.21,101.26,101.07,101.19,135005.0
2021-06-22 09:30:00,101.04,101.29,100.62,100.62,28626.0,101.04,101.29,100.62,100.62,28626.0
2021-06-22 09:40:00,100.63,100.8,100.53,100.7,44815.0,100.63,100.8,100.53,100.7,44815.0
2021-06-22 09:50:00,100.7,100.8,100.37,100.4,37108.0,100.7,100.8,100.37,100.4,37108.0
2021-06-22 10:00:00,100.42,101.16,100.41,100.87,156666.0,100.42,101.16,100.41,100.87,156666.0
2021-06-22 10:10:00,100.89,101.14,100.82,101.13,13261.0,100.89,101.14,100.82,101.13,13261.0
2021-06-22 10:20:00,101.15,101.37,101.1,101.24,17633.0,101.15,101.37,101.1,101.24,17633.0
2021-06-22 10:30:00,101.25,102.07,101.25,101.95,358511.0,101.25,102.07,101.25,101.95,358511.0
2021-06-22 10:40:00,102.01,102.15,101.31,101.49,167225.0,102.01,102.15,101.31,101.49,167225.0
2021-06-22 10:50:00,101.51,101.61,101.35,101.52,21073.0,101.51,101.61,101.35,101.52,21073.0
2021-06-22 11:00:00,101.51,101.7,101.45,101.67,15223.0,101.51,101.7,101.45,101.67,15223.0
2021-06-22 11:10:00,101.69,101.75,101.54,101.62,21458.0,101.69,101.75,101.54,101.62,21458.0
2021-06-22 11:20:00,101.64,101.66,101.37,101.45,23386.0,101.64,101.66,101.37,101.45,23386.0
2021-06-22 11:30:00,101.46,101.49,101.33,101.4,12491.0,101.46,101.49,101.33,101.4,12491.0
2021-06-22 11:40:00,101.39,101.41,101.29,101.29,12985.0,101.39,101.41,101.29,101.29,12985.0
2021-06-22 11:50:00,101.29,101.36,101.27,101.32,14377.0,101.29,101.36,101.27,101.32,14377.0
2021-06-22 12:00:00,101.34,101.45,101.25,101.38,16493.0,101.34,101.45,101.25,101.38,16493.0
2021-06-22 12:10:00,101.38,101.5,101.26,101.26,19086.0,101.38,101.5,101.26,101.26,19086.0
2021-06-22 12:20:00,101.27,101.3,101.14,101.18,18606.0,101.27,101.3,101.14,101.18,18606.0
2021-06-22 12:30:00,101.18,101.26,100.98,101.07,112754.0,101.18,101.26,100.98,101.07,112754.0
2021-06-22 12:40:00,101.09,101.18,101.05,101.09,13446.0,101.09,101.18,101.05,101.09,13446.0
2021-06-22 12:50:00,101.09,101.16,101.05,101.15,13456.0,101.09,101.16,101.05,101.15,13456.0
2021-06-22 13:00:00,101.13,101.2,101.08,101.14,21480.0,101.13,101.2,101.08,101.14,21480.0
2021-06-22 13:10:00,101.14,101.15,101.08,101.15,10703.0,101.14,101.15,101.08,101.15,10703.0
2021-06-22 13:20:00,101.17,101.19,101.08,101.1,19004.0,101.17,101.19,101.08,101.1,19004.0
2021-06-22 13:30:00,101.09,101.12,100.95,101.0,19313.0,101.09,101.12,100.95,101.0,19313.0
2021-06-22 13:40:00,101.0,101.09,100.94,101.09,18012.0,101.0,101.09,100.94,101.09,18012.0
2021-06-22 13:50:00,101.08,101.09,100.98,101.02,11138.0,101.08,101.09,100.98,101.02,11138.0
2021-06-22 14:00:00,101.03,101.18,100.95,101.07,50144.0,101.03,101.18,100.95,101.07,50144.0
2021-06-22 14:10:00,101.08,101.16,101.01,101.12,23744.0,101.08,101.16,101.01,101.12,23744.0
2021-06-22 14:20:00,101.14,101.26,101.1,101.13,14988.0,101.14,101.26,101.1,101.13,14988.0
2021-06-22 14:30:00,101.13,101.22,101.04,101.18,93060.0,101.13,101.22,101.04,101.18,93060.0
2021-06-22 14:40:00,101.19,101.26,101.09,101.17,31027.0,101.19,101.26,101.09,101.17,31027.0
2021-06-22 14:50:00,101.16,101.2,101.08,101.15,32859.0,101.16,101.2,101.08,101.15,32859.0
2021-06-22 15:00:00,101.17,101.17,101.08,101.16,29430.0,101.17,101.17,101.08,101.16,29430.0
2021-06-22 15:10:00,101.16,101.25,101.07,101.17,97957.0,101.16,101.25,101.07,101.17,97957.0
2021-06-22 15:20:00,101.16,101.36,101.1,101.22,227799.0,101.16,101.36,101.1,101.22,227799.0
2021-06-22 15:30:00,101.25,101.29,101.07,101.11,51980.0,101.25,101.29,101.07,101.11,51980.0
2021-06-22 15:40:00,101.11,101.12,100.96,100.98,91243.0,101.11,101.12,100.96,100.98,91243.0
2021-06-22 15:50:00,100.98,101.02,100.81,100.87,176997.0,100.98,101.02,100.81,100.87,176997.0
2021-06-23 09:30:00,101.23,101.23,100.52,100.59,31515.0,101.23,101.23,100.52,100.59,31515.0
2021-06-23 09:40:00,100.61,100.98,100.44,100.77,26257.0,100.61,100.98,100.44,100.77,26257.0
2021-06-23 09:50:00,100.78,101.03,100.67,100.96,20782.0,100.78,101.03,100.67,100.96,20782.0
2021-06-23 10:00:00,100.92,101.04,100.8,100.97,24233.0,100.92,101.04,100.8,100.97,24233.0
2021-06-23 10:10:00,100.97,101.14,100.9,101.14,20804.0,100.97,101.14,100.9,101.14,20804.0
2021-06-23 10:20:00,101.11,101.14,100.89,100.89,27949.0,101.11,101.14,100.89,100.89,27949.0
2021-06-23 10:30:00,100.9,101.1,100.85,101.09,22094.0,100.9,101.1,100.85,101.09,22094.0
2021-06-23 10:40:00,101.11,101.23,101.06,101.23,27957.0,101.11,101.23,101.06,101.23,27957.0
2021-06-23 10:50:00,101.24,101.35,101.24,101.32,19370.0,101.24,101.35,101.24,101.32,19370.0
2021-06-23 11:00:00,101.33,101.38,101.22,101.31,25038.0,101.33,101.38,101.22,101.31,25038.0
2021-06-23 11:10:00,101.32,101.42,101.28,101.36,11500.0,101.32,101.42,101.28,101.36,11500.0
2021-06-23 11:20:00,101.35,101.5,101.35,101.37,19171.0,101.35,101.5,101.35,101.37,19171.0
2021-06-23 11:30:00,101.37,101.42,101.32,101.32,11627.0,101.37,101.42,101.32,101.32,11627.0
2021-06-23 11:40:00,101.33,101.43,101.3,101.4,11557.0,101.33,101.43,101.3,101.4,11557.0
2021-06-23 11:50:00,101.4,101.41,101.34,101.34,17351.0,101.4,101.41,101.34,101.34,17351.0
2021-06-23 12:00:00,101.33,101.42,101.31,101.33,15033.0,101.33,101.42,101.31,101.33,15033.0
2021-06-23 12:10:00,101.37,101.4,101.31,101.39,14805.0,101.37,101.4,101.31,101.39,14805.0
2021-06-23 12:20:00,101.4,101.44,101.37,101.42,13298.0,101.4,101.44,101.37,101.42,13298.0
2021-06-23 12:30:00,101.42,101.43,101.35,101.35,19646.0,101.42,101.43,101.35,101.35,19646.0
2021-06-23 12:40:00,101.34,101.39,101.31,101.36,16445.0,101.34,101.39,101.31,101.36,16445.0
2021-06-23 12:50:00,101.39,101.45,101.35,101.44,35561.0,101.39,101.45,101.35,101.44,35561.0
2021-06-23 13:00:00,101.44,101.49,101.4,101.46,22192.0,101.44,101.49,101.4,101.46,22192.0
2021-06-23 13:10:00,101.48,101.49,101.38,101.42,30504.0,101.48,101.49,101.38,101.42,30504.0
2021-06-23 13:20:00,101.42,101.7,101.34,101.43,234581.0,101.42,101.7,101.34,101.43,234581.0
2021-06-23 13:30:00,101.44,101.68,101.39,101.61,212838.0,101.44,101.68,101.39,101.61,212838.0
2021-06-23 13:40:00,101.63,101.64,101.57,101.64,13507.0,101.63,101.64,101.57,101.64,13507.0
2021-06-23 13:50:00,101.64,101.72,101.56,101.7,15148.0,101.64,101.72,101.56,101.7,15148.0
2021-06-23 14:00:00,101.68,101.71,101.59,101.6,20037.0,101.68,101.71,101.59,101.6,20037.0
2021-06-23 14:10:00,101.61,101.65,101.54,101.57,25132.0,101.61,101.65,101.54,101.57,25132.0
2021-06-23 14:20:00,101.56,101.61,101.54,101.57,19797.0,101.56,101.61,101.54,101.57,19797.0
2021-06-23 14:30:00,101.57,101.58,101.48,101.48,27581.0,101.57,101.58,101.48,101.48,27581.0
2021-06-23 14:40:00,101.49,101.5,101.43,101.46,24721.0,101.49,101.5,101.43,101.46,24721.0
2021-06-23 14:50:00,101.46,101.5,101.43,101.45,24751.0,101.46,101.5,101.43,101.45,24751.0
2021-06-23 15:00:00,101.44,101.49,101.42,101.45,29625.0,101.44,101.49,101.42,101.45,29625.0
2021-06-23 15:10:00,101.45,101.74,101.44,101.71,29157.0,101.45,101.74,101.44,101.71,29157.0
2021-06-23 15:20:00,101.73,101.91,101.72,101.87,31608.0,101.73,101.91,101.72,101.87,31608.0
2021-06-23 15:30:00,101.88,101.9,101.8,101.85,36044.0,101.88,101.9,101.8,101.85,36044.0
2021-06-23 15:40:00,101.85,101.89,101.73,101.77,40220.0,101.85,101.89,101.73,101.77,40220.0
2021-06-23 15:50:00,101.78,101.78,101.46,101.5,126009.0,101.78,101.78,101.46,101.5,126009.0
2021-06-24 09:30:00,99.62,99.95,98.94,99.06,253666.0,99.62,99.95,98.94,99.06,253666.0
2021-06-24 09:40:00,99.06,99.51,98.78,99.16,112056.0,99.06,99.51,98.78,99.16,112056.0
2021-06-24 09:50:00,99.16,99.26,98.78,98.8,73786.0,99.16,99.26,98.78,98.8,73786.0
2021-06-24 10:00:00,98.81,98.83,98.37,98.74,83544.0,98.81,98.83,98.37,98.74,83544.0
2021-06-24 10:10:00,98.73,99.13,98.52,98.98,66050.0,98.73,99.13,98.52,98.98,66050.0
2021-06-24 10:20:00,98.94,98.98,98.76,98.83,71888.0,98.94,98.98,98.76,98.83,71888.0
2021-06-24 10:30:00,98.82,99.07,98.71,99.02,56588.0,98.82,99.07,98.71,99.02,56588.0
2021-06-24 10:40:00,99.01,99.25,99.01,99.12,40322.0,99.01,99.25,99.01,99.12,40322.0
2021-06-24 10:50:00,99.09,99.25,99.07,99.21,32035.0,99.09,99.25,99.07,99.21,32035.0
2021-06-24 11:00:00,99.2,99.31,99.06,99.11,37090.0,99.2,99.31,99.06,99.11,37090.0
2021-06-24 11:10:00,99.11,99.25,99.04,99.07,45334.0,99.11,99.25,99.04,99.07,45334.0
2021-06-24 11:20:00,99.07,99.29,99.03,99.08,45976.0,99.07,99.29,99.03,99.08,45976.0
2021-06-24 11:30:00,99.09,99.18,99.06,99.1,31687.0,99.09,99.18,99.06,99.1,31687.0
2021-06-24 11:40:00,99.07,99.09,98.92,99.07,34041.0,99.07,99.09,98.92,99.07,34041.0
2021-06-24 11:50:00,99.05,99.14,99.02,99.11,17408.0,99.05,99.14,99.02,99.11,17408.0
2021-06-24 12:00:00,99.11,99.19,98.86,98.91,39016.0,99.11,99.19,98.86,98.91,39016.0
2021-06-24 12:10:00,98.89,98.89,98.76,98.81,15694.0,98.89,98.89,98.76,98.81,15694.0
2021-06-24 12:20:00,98.82,98.96,98.71,98.96,47032.0,98.82,98.96,98.71,98.96,47032.0
2021-06-24 12:30:00,98.94,99.05,98.88,99.04,17047.0,98.94,99.05,98.88,99.04,17047.0
2021-06-24 12:40:00,99.07,99.15,99.0,99.11,19312.0,99.07,99.15,99.0,99.11,19312.0
2021-06-24 12:50:00,99.12,99.19,98.98,99.14,47654.0,99.12,99.19,98.98,99.14,47654.0
2021-06-24 13:00:00,99.15,99.28,99.14,99.19,54193.0,99.15,99.28,99.14,99.19,54193.0
2021-06-24 13:10:00,99.18,99.2,99.02,99.05,16118.0,99.18,99.2,99.02,99.05,16118.0
2021-06-24 13:20:00,99.03,99.03,98.78,98.82,33118.0,99.03,99.03,98.78,98.82,33118.0
2021-06-24 13:30:00,98.81,98.93,98.79,98.82,25440.0,98.81,98.93,98.79,98.82,25440.0
2021-06-24 13:40:00,98.81,99.01,98.7,98.99,188162.0,98.81,99.01,98.7,98.99,188162.0
2021-06-24 13:50:00,98.99,99.09,98.93,99.0,101664.0,98.99,99.09,98.93,99.0,101664.0
2021-06-24 14:00:00,99.0,99.04,98.93,98.99,26903.0,99.0,99.04,98.93,98.99,26903.0
2021-06-24 14:10:00,99.0,99.0,98.91,98.97,16399.0,99.0,99.0,98.91,98.97,16399.0
2021-06-24 14:20:00,98.98,99.05,98.92,99.05,31658.0,98.98,99.05,98.92,99.05,31658.0
2021-06-24 14:30:00,99.05,99.5,99.05,99.37,133965.0,99.05,99.5,99.05,99.37,133965.0
2021-06-24 14:40:00,99.33,99.33,99.2,99.27,26503.0,99.33,99.33,99.2,99.27,26503.0
2021-06-24 14:50:00,99.27,99.28,99.12,99.14,21952.0,99.27,99.28,99.12,99.14,21952.0
2021-06-24 15:00:00,99.15,99.24,99.07,99.07,43526.0,99.15,99.24,99.07,99.07,43526.0
2021-06-24 15:10:00,99.09,99.2,99.02,99.18,56409.0,99.09,99.2,99.02,99.18,56409.0
2021-06-24 15:20:00,99.18,99.31,99.17,99.24,43823.0,99.18,99.31,99.17,99.24,43823.0
2021-06-24 15:30:00,99.25,99.39,99.22,99.32,44645.0,99.25,99.39,99.22,99.32,44645.0
2021-06-24 15:40:00,99.31,99.5,99.28,99.5,74436.0,99.31,99.5,99.28,99.5,74436.0
2021-06-24 15:50:00,99.49,99.51,99.29,99.33,159421.0,99.49,99.51,99.29,99.33,159421.0
2021-06-25 09:30:00,99.55,99.63,98.93,99.31,104845.0,99.55,99.63,98.93,99.31,104845.0
2021-06-25 09:40:00,99.29,99.43,98.82,99.04,34117.0,99.29,99.43,98.82,99.04,34117.0
2021-06-25 09:50:00,99.1,99.27,98.95,99.05,42712.0,99.1,99.27,98.95,99.05,42712.0
2021-06-25 10:00:00,99.07,99.26,99.06,99.1,30451.0,99.07,99.26,99.06,99.1,30451.0
2021-06-25 10:10:00,99.08,99.18,98.82,98.85,41604.0,99.08,99.18,98.82,98.85,41604.0
2021-06-25 10:20:00,98.85,98.93,98.52,98.67,59263.0,98.85,98.93,98.52,98.67,59263.0
2021-06-25 10:30:00,98.69,98.8,98.61,98.79,43321.0,98.69,98.8,98.61,98.79,43321.0
2021-06-25 10:40:00,98.77,98.82,98.69,98.76,48603.0,98.77,98.82,98.69,98.76,48603.0
2021-06-25 10:50:00,98.76,98.78,98.52,98.73,76965.0,98.76,98.78,98.52,98.73,76965.0
2021-06-25 11:00:00,98.72,98.72,98.54,98.55,48011.0,98.72,98.72,98.54,98.55,48011.0
2021-06-25 11:10:00,98.57,98.62,98.45,98.5,78148.0,98.57,98.62,98.45,98.5,78148.0
2021-06-25 11:20:00,98.49,98.54,98.39,98.45,47377.0,98.49,98.54,98.39,98.45,47377.0
2021-06-25 11:30:00,98.42,98.47,98.32,98.42,39760.0,98.42,98.47,98.32,98.42,39760.0
2021-06-25 11:40:00,98.39,98.42,98.25,98.3,48671.0,98.39,98.42,98.25,98.3,48671.0
2021-06-25 11:50:00,98.3,98.32,98.15,98.17,46729.0,98.3,98.32,98.15,98.17,46729.0
2021-06-25 12:00:00,98.18,98.26,98.16,98.23,44038.0,98.18,98.26,98.16,98.23,44038.0
2021-06-25 12:10:00,98.23,98.46,98.21,98.38,37898.0,98.23,98.46,98.21,98.38,37898.0
2021-06-25 12:20:00,98.37,98.48,98.32,98.41,27195.0,98.37,98.48,98.32,98.41,27195.0
2021-06-25 12:30:00,98.42,98.45,98.36,98.44,17566.0,98.42,98.45,98.36,98.44,17566.0
2021-06-25 12:40:00,98.45,98.48,98.29,98.31,32056.0,98.45,98.48,98.29,98.31,32056.0
2021-06-25 12:50:00,98.31,98.33,98.17,98.31,40105.0,98.31,98.33,98.17,98.31,40105.0
2021-06-25 13:00:00,98.3,98.36,98.16,98.18,97645.0,98.3,98.36,98.16,98.18,97645.0
2021-06-25 13:10:00,98.18,98.18,98.08,98.09,43028.0,98.18,98.18,98.08,98.09,43028.0
2021-06-25 13:20:00,98.1,98.11,97.96,97.99,73287.0,98.1,98.11,97.96,97.99,73287.0
2021-06-25 13:30:00,97.99,98.34,97.97,98.34,39040.0,97.99,98.34,97.97,98.34,39040.0
2021-06-25 13:40:00,98.33,98.36,98.21,98.26,37652.0,98.33,98.36,98.21,98.26,37652.0
2021-06-25 13:50:00,98.27,98.27,98.21,98.22,120264.0,98.27,98.27,98.21,98.22,120264.0
2021-06-25 14:00:00,98.22,98.47,98.18,98.46,94216.0,98.22,98.47,98.18,98.46,94216.0
2021-06-25 14:10:00,98.47,98.55,98.45,98.54,48006.0,98.47,98.55,98.45,98.54,48006.0
2021-06-25 14:20:00,98.53,98.58,98.37,98.42,47394.0,98.53,98.58,98.37,98.42,47394.0
2021-06-25 14:30:00,98.41,98.44,98.31,98.34,39442.0,98.41,98.44,98.31,98.34,39442.0
2021-06-25 14:40:00,98.33,98.38,98.32,98.36,42206.0,98.33,98.38,98.32,98.36,42206.0
2021-06-25 14:50:00,98.37,98.67,98.31,98.61,125160.0,98.37,98.67,98.31,98.61,125160.0
2021-06-25 15:00:00,98.6,98.78,98.57,98.72,95821.0,98.6,98.78,98.57,98.72,95821.0
2021-06-25 15:10:00,98.69,98.74,98.65,98.67,76276.0,98.69,98.74,98.65,98.67,76276.0
2021-06-25 15:20:00,98.66,98.75,98.64,98.66,60075.0,98.66,98.75,98.64,98.66,60075.0
2021-06-25 15:30:00,98.65,98.68,98.56,98.59,104887.0,98.65,98.68,98.56,98.59,104887.0
2021-06-25 15:40:00,98.59,98.75,98.45,98.7,151966.0,98.59,98.75,98.45,98.7,151966.0
2021-06-25 15:50:00,98.7,98.7,97.66,98.34,486814.0,98.7,98.7,97.66,98.34,486814.0
2021-06-28 09:30:00,98.84,98.95,98.44,98.69,69821.0,98.84,98.95,98.44,98.69,69821.0
2021-06-28 09:40:00,98.65,98.85,98.53,98.74,38682.0,98.65,98.85,98.53,98.74,38682.0
2021-06-28 09:50:00,98.77,99.06,98.75,99.02,41552.0,98.77,99.06,98.75,99.02,41552.0
2021-06-28 10:00:00,99.0,99.14,98.84,98.9,44637.0,99.0,99.14,98.84,98.9,44637.0
2021-06-28 10:10:00,98.93,99.05,98.87,98.98,22609.0,98.93,99.05,98.87,98.98,22609.0
2021-06-28 10:20:00,98.96,99.05,98.9,99.0,29802.0,98.96,99.05,98.9,99.0,29802.0
2021-06-28 10:30:00,98.98,99.01,98.9,98.99,30135.0,98.98,99.01,98.9,98.99,30135.0
2021-06-28 10:40:00,98.99,99.06,98.95,98.95,30190.0,98.99,99.06,98.95,98.95,30190.0
2021-06-28 10:50:00,98.95,99.3,98.95,99.11,52085.0,98.95,99.3,98.95,99.11,52085.0
2021-06-28 11:00:00,99.12,99.3,99.06,99.16,32272.0,99.12,99.3,99.06,99.16,32272.0
2021-06-28 11:10:00,99.16,99.26,99.11,99.11,26980.0,99.16,99.26,99.11,99.11,26980.0
2021-06-28 11:20:00,99.11,99.11,98.86,98.87,20363.0,99.11,99.11,98.86,98.87,20363.0
2021-06-28 11:30:00,98.85,99.12,98.84,99.04,25753.0,98.85,99.12,98.84,99.04,25753.0
2021-06-28 11:40:00,99.05,99.39,99.05,99.36,38353.0,99.05,99.39,99.05,99.36,38353.0
2021-06-28 11:50:00,99.37,99.6,99.34,99.5,37530.0,99.37,99.6,99.34,99.5,37530.0
2021-06-28 12:00:00,99.48,99.6,99.41,99.6,27490.0,99.48,99.6,99.41,99.6,27490.0
2021-06-28 12:10:00,99.58,99.62,99.51,99.57,26923.0,99.58,99.62,99.51,99.57,26923.0
2021-06-28 12:20:00,99.58,99.6,99.37,99.39,25229.0,99.58,99.6,99.37,99.39,25229.0
2021-06-28 12:30:00,99.38,99.38,99.15,99.23,20603.0,99.38,99.38,99.15,99.23,20603.0
2021-06-28 12:40:00,99.25,99.35,99.18,99.23,23540.0,99.25,99.35,99.18,99.23,23540.0
2021-06-28 12:50:00,99.26,99.29,99.04,99.2,49086.0,99.26,99.29,99.04,99.2,49086.0
2021-06-28 13:00:00,99.22,99.22,99.11,99.18,20273.0,99.22,99.22,99.11,99.18,20273.0
2021-06-28 13:10:00,99.19,99.26,99.14,99.26,16284.0,99.19,99.26,99.14,99.26,16284.0
2021-06-28 13:20:00,99.28,99.34,99.17,99.17,25509.0,99.28,99.34,99.17,99.17,25509.0
2021-06-28 13:30:00,99.2,99.28,99.15,99.27,14793.0,99.2,99.28,99.15,99.27,14793.0
2021-06-28 13:40:00,99.29,99.33,99.22,99.3,25302.0,99.29,99.33,99.22,99.3,25302.0
2021-06-28 13:50:00,99.3,99.32,99.25,99.29,18239.0,99.3,99.32,99.25,99.29,18239.0
2021-06-28 14:00:00,99.29,99.29,99.21,99.24,21114.0,99.29,99.29,99.21,99.24,21114.0
2021-06-28 14:10:00,99.24,99.35,99.2,99.35,22401.0,99.24,99.35,99.2,99.35,22401.0
2021-06-28 14:20:00,99.36,99.43,99.32,99.41,23963.0,99.36,99.43,99.32,99.41,23963.0
2021-06-28 14:30:00,99.4,99.5,99.4,99.47,25610.0,99.4,99.5,99.4,99.47,25610.0
2021-06-28 14:40:00,99.46,99.52,99.4,99.52,29214.0,99.46,99.52,99.4,99.52,29214.0
2021-06-28 14:50:00,99.52,99.54,99.37,99.38,27177.0,99.52,99.54,99.37,99.38,27177.0
2021-06-28 15:00:00,99.37,99.42,99.27,99.32,30609.0,99.37,99.42,99.27,99.32,30609.0
2021-06-28 15:10:00,99.3,99.36,99.21,99.24,28381.0,99.3,99.36,99.21,99.24,28381.0
2021-06-28 15:20:00,99.25,99.5,99.25,99.48,39786.0,99.25,99.5,99.25,99.48,39786.0
2021-06-28 15:30:00,99.49,99.56,99.39,99.55,64192.0,99.49,99.56,99.39,99.55,64192.0
2021-06-28 15:40:00,99.55,99.58,99.36,99.38,70378.0,99.55,99.58,99.36,99.38,70378.0
2021-06-28 15:50:00,99.39,99.49,99.29,99.38,133735.0,99.39,99.49,99.29,99.38,133735.0
2021-06-29 09:30:00,99.37,99.85,99.2,99.42,74492.0,99.37,99.85,99.2,99.42,74492.0
2021-06-29 09:40:00,99.45,99.65,99.19,99.58,50715.0,99.45,99.65,99.19,99.58,50715.0
2021-06-29 09:50:00,99.61,99.89,99.54,99.89,24761.0,99.61,99.89,99.54,99.89,24761.0
2021-06-29 10:00:00,99.89,100.05,99.73,99.98,33585.0,99.89,100.05,99.73,99.98,33585.0
2021-06-29 10:10:00,99.98,99.98,99.65,99.69,24411.0,99.98,99.98,99.65,99.69,24411.0
2021-06-29 10:20:00,99.67,99.72,99.32,99.32,50670.0,99.67,99.72,99.32,99.32,50670.0
2021-06-29 10:30:00,99.32,99.56,99.3,99.56,40011.0,99.32,99.56,99.3,99.56,40011.0
2021-06-29 10:40:00,99.55,99.74,99.53,99.53,41502.0,99.55,99.74,99.53,99.53,41502.0
2021-06-29 10:50:00,99.53,99.64,99.36,99.36,22982.0,99.53,99.64,99.36,99.36,22982.0
2021-06-29 11:00:00,99.35,99.38,99.13,99.17,40913.0,99.35,99.38,99.13,99.17,40913.0
2021-06-29 11:10:00,99.17,99.24,99.11,99.15,45467.0,99.17,99.24,99.11,99.15,45467.0
2021-06-29 11:20:00,99.16,99.19,99.04,99.09,30700.0,99.16,99.19,99.04,99.09,30700.0
2021-06-29 11:30:00,99.11,99.15,99.02,99.07,21282.0,99.11,99.15,99.02,99.07,21282.0
2021-06-29 11:40:00,99.06,99.07,98.98,99.05,23816.0,99.06,99.07,98.98,99.05,23816.0
2021-06-29 11:50:00,99.06,99.07,98.88,98.88,50673.0,99.06,99.07,98.88,98.88,50673.0
2021-06-29 12:00:00,98.87,98.93,98.79,98.9,29018.0,98.87,98.93,98.79,98.9,29018.0
2021-06-29 12:10:00,98.89,98.91,98.73,98.73,15692.0,98.89,98.91,98.73,98.73,15692.0
2021-06-29 12:20:00,98.73,99.17,98.73,99.13,71055.0,98.73,99.17,98.73,99.13,71055.0
2021-06-29 12:30:00,99.14,99.19,99.07,99.12,12531.0,99.14,99.19,99.07,99.12,12531.0
2021-06-29 12:40:00,99.15,99.15,99.05,99.11,11676.0,99.15,99.15,99.05,99.11,11676.0
2021-06-29 12:50:00,99.1,99.15,99.03,99.09,10910.0,99.1,99.15,99.03,99.09,10910.0
2021-06-29 13:00:00,99.11,99.22,99.09,99.18,20467.0,99.11,99.22,99.09,99.18,20467.0
2021-06-29 13:10:00,99.17,99.2,99.04,99.04,25734.0,99.17,99.2,99.04,99.04,25734.0
2021-06-29 13:20:00,99.03,99.04,98.98,99.0,21209.0,99.03,99.04,98.98,99.0,21209.0
2021-06-29 13:30:00,98.99,99.02,98.88,99.02,21566.0,98.99,99.02,98.88,99.02,21566.0
2021-06-29 13:40:00,99.03,99.07,98.97,99.06,14678.0,99.03,99.07,98.97,99.06,14678.0
2021-06-29 13:50:00,99.09,99.12,99.04,99.1,16440.0,99.09,99.12,99.04,99.1,16440.0
2021-06-29 14:00:00,99.08,99.36,99.07,99.34,35595.0,99.08,99.36,99.07,99.34,35595.0
2021-06-29 14:10:00,99.33,99.6,99.33,99.57,89263.0,99.33,99.6,99.33,99.57,89263.0
2021-06-29 14:20:00,99.58,99.87,99.57,99.84,43583.0,99.58,99.87,99.57,99.84,43583.0
2021-06-29 14:30:00,99.82,99.89,99.72,99.76,61036.0,99.82,99.89,99.72,99.76,61036.0
2021-06-29 14:40:00,99.75,99.79,99.72,99.74,34254.0,99.75,99.79,99.72,99.74,34254.0
2021-06-29 14:50:00,99.75,100.01,99.71,99.95,110555.0,99.75,100.01,99.71,99.95,110555.0
2021-06-29 15:00:00,99.94,99.94,99.68,99.8,48762.0,99.94,99.94,99.68,99.8,48762.0
2021-06-29 15:10:00,99.82,99.92,99.66,99.67,63088.0,99.82,99.92,99.66,99.67,63088.0
2021-06-29 15:20:00,99.65,99.9,99.64,99.77,39046.0,99.65,99.9,99.64,99.77,39046.0
2021-06-29 15:30:00,99.76,99.8,99.66,99.7,57976.0,99.76,99.8,99.66,99.7,57976.0
2021-06-29 15:40:00,99.69,99.7,99.62,99.68,48168.0,99.69,99.7,99.62,99.68,48168.0
2021-06-29 15:50:00,99.68,99.75,99.43,99.48,184782.0,99.68,99.75,99.43,99.48,184782.0
2021-06-30 09:30:00,99.86,100.29,99.72,99.96,133611.0,99.86,100.29,99.72,99.96,133611.0
2021-06-30 09:40:00,100.01,100.13,99.85,100.06,127554.0,100.01,100.13,99.85,100.06,127554.0
2021-06-30 09:50:00,100.11,100.17,99.97,99.98,78226.0,100.11,100.17,99.97,99.98,78226.0
2021-06-30 10:00:00,99.98,100.13,99.97,99.98,40347.0,99.98,100.13,99.97,99.98,40347.0
2021-06-30 10:10:00,100.0,100.07,99.78,99.88,52695.0,100.0,100.07,99.78,99.88,52695.0
2021-06-30 10:20:00,99.89,99.99,99.82,99.95,11542.0,99.89,99.99,99.82,99.95,11542.0
2021-06-30 10:30:00,99.95,100.02,99.84,99.84,18098.0,99.95,100.02,99.84,99.84,18098.0
2021-06-30 10:40:00,99.84,100.0,99.82,100.0,18260.0,99.84,100.0,99.82,100.0,18260.0
2021-06-30 10:50:00,99.98,99.99,99.72,99.75,22642.0,99.98,99.99,99.72,99.75,22642.0
2021-06-30 11:00:00,99.77,99.79,99.56,99.57,18730.0,99.77,99.79,99.56,99.57,18730.0
2021-06-30 11:10:00,99.56,99.62,99.44,99.54,41151.0,99.56,99.62,99.44,99.54,41151.0
2021-06-30 11:20:00,99.52,99.7,99.46,99.7,44203.0,99.52,99.7,99.46,99.7,44203.0
2021-06-30 11:30:00,99.7,99.78,99.62,99.66,25630.0,99.7,99.78,99.62,99.66,25630.0
2021-06-30 11:40:00,99.66,99.78,99.62,99.63,25703.0,99.66,99.78,99.62,99.63,25703.0
2021-06-30 11:50:00,99.63,99.66,99.57,99.62,22281.0,99.63,99.66,99.57,99.62,22281.0
2021-06-30 12:00:00,99.62,99.66,99.52,99.53,39461.0,99.62,99.66,99.52,99.53,39461.0
2021-06-30 12:10:00,99.56,99.7,99.55,99.69,18746.0,99.56,99.7,99.55,99.69,18746.0
2021-06-30 12:20:00,99.7,99.7,99.36,99.4,30063.0,99.7,99.7,99.36,99.4,30063.0
2021-06-30 12:30:00,99.4,99.44,99.3,99.31,52041.0,99.4,99.44,99.3,99.31,52041.0
2021-06-30 12:40:00,99.33,99.34,99.25,99.3,23737.0,99.33,99.34,99.25,99.3,23737.0
2021-06-30 12:50:00,99.29,99.43,99.24,99.42,18104.0,99.29,99.43,99.24,99.42,18104.0
2021-06-30 13:00:00,99.39,99.4,99.3,99.32,16178.0,99.39,99.4,99.3,99.32,16178.0
2021-06-30 13:10:00,99.31,99.33,99.21,99.23,23568.0,99.31,99.33,99.21,99.23,23568.0
2021-06-30 13:20:00,99.23,99.29,99.22,99.22,45279.0,99.23,99.29,99.22,99.22,45279.0
2021-06-30 13:30:00,99.22,99.25,99.16,99.19,40769.0,99.22,99.25,99.16,99.19,40769.0
2021-06-30 13:40:00,99.18,99.18,99.11,99.14,18923.0,99.18,99.18,99.11,99.14,18923.0
2021-06-30 13:50:00,99.14,99.24,99.11,99.14,23980.0,99.14,99.24,99.11,99.14,23980.0
2021-06-30 14:00:00,99.14,99.15,99.05,99.11,24144.0,99.14,99.15,99.05,99.11,24144.0
2021-06-30 14:10:00,99.11,99.19,99.03,99.04,51176.0,99.11,99.19,99.03,99.04,51176.0
2021-06-30 14:20:00,99.03,99.13,98.98,99.08,111848.0,99.03,99.13,98.98,99.08,111848.0
2021-06-30 14:30:00,99.09,99.33,99.04,99.33,62335.0,99.09,99.33,99.04,99.33,62335.0
2021-06-30 14:40:00,99.35,99.61,99.29,99.57,46637.0,99.35,99.61,99.29,99.57,46637.0
2021-06-30 14:50:00,99.57,99.79,99.34,99.5,66385.0,99.57,99.79,99.34,99.5,66385.0
2021-06-30 15:00:00,99.51,99.51,99.23,99.3,48901.0,99.51,99.51,99.23,99.3,48901.0
2021-06-30 15:10:00,99.31,99.46,99.29,99.41,33316.0,99.31,99.46,99.29,99.41,33316.0
2021-06-30 15:20:00,99.41,99.63,99.39,99.63,72709.0,99.41,99.63,99.39,99.63,72709.0
2021-06-30 15:30:00,99.63,99.63,99.49,99.59,35319.0,99.63,99.63,99.49,99.59,35319.0
2021-06-30 15:40:00,99.59,99.64,99.48,99.52,46382.0,99.59,99.64,99.48,99.52,46382.0
2021-06-30 15:50:00,99.51,99.65,99.35,99.49,190848.0,99.51,99.65,99.35,99.49,190848.0
2021-07-01 09:30:00,99.73,100.18,99.53,99.88,43513.0,99.73,100.18,99.53,99.88,43513.0
2021-07-01 09:40:00,99.9,99.99,99.77,99.97,24004.0,99.9,99.99,99.77,99.97,24004.0
2021-07-01 09:50:00,99.98,100.11,99.85,99.98,34532.0,99.98,100.11,99.85,99.98,34532.0
2021-07-01 10:00:00,99.98,100.25,99.96,100.25,34782.0,99.98,100.25,99.96,100.25,34782.0
2021-07-01 10:10:00,100.24,100.31,100.11,100.29,23771.0,100.24,100.31,100.11,100.29,23771.0
2021-07-01 10:20:00,100.3,100.31,99.95,100.0,30882.0,100.3,100.31,99.95,100.0,30882.0
2021-07-01 10:30:00,100.02,100.06,99.87,99.88,36954.0,100.02,100.06,99.87,99.88,36954.0
2021-07-01 10:40:00,99.87,99.96,99.8,99.9,74567.0,99.87,99.96,99.8,99.9,74567.0
2021-07-01 10:50:00,99.92,100.06,99.92,100.06,30975.0,99.92,100.06,99.92,100.06,30975.0
2021-07-01 11:00:00,100.06,100.35,100.0,100.32,58426.0,100.06,100.35,100.0,100.32,58426.0
2021-07-01 11:10:00,100.32,100.38,100.03,100.09,90550.0,100.32,100.38,100.03,100.09,90550.0
2021-07-01 11:20:00,100.08,100.3,100.0,100.13,125548.0,100.08,100.3,100.0,100.13,125548.0
2021-07-01 11:30:00,100.14,100.31,100.06,100.12,50094.0,100.14,100.31,100.06,100.12,50094.0
2021-07-01 11:40:00,100.11,100.17,100.08,100.16,16187.0,100.11,100.17,100.08,100.16,16187.0
2021-07-01 11:50:00,100.17,100.23,100.09,100.19,22746.0,100.17,100.23,100.09,100.19,22746.0
2021-07-01 12:00:00,100.19,100.21,99.99,100.09,32768.0,100.19,100.21,99.99,100.09,32768.0
2021-07-01 12:10:00,100.1,100.13,100.0,100.04,30160.0,100.1,100.13,100.0,100.04,30160.0
2021-07-01 12:20:00,100.06,100.16,100.06,100.08,15222.0,100.06,100.16,100.06,100.08,15222.0
2021-07-01 12:30:00,100.09,100.12,100.05,100.1,11590.0,100.09,100.12,100.05,100.1,11590.0
2021-07-01 12:40:00,100.09,100.14,99.98,100.02,28861.0,100.09,100.14,99.98,100.02,28861.0
2021-07-01 12:50:00,100.02,100.07,99.98,100.02,21561.0,100.02,100.07,99.98,100.02,21561.0
2021-07-01 13:00:00,100.0,100.02,99.99,100.02,16403.0,100.0,100.02,99.99,100.02,16403.0
2021-07-01 13:10:00,100.02,100.04,99.97,100.02,15686.0,100.02,100.04,99.97,100.02,15686.0
2021-07-01 13:20:00,100.01,100.03,99.98,100.01,12598.0,100.01,100.03,99.98,100.01,12598.0
2021-07-01 13:30:00,100.0,100.04,99.93,100.01,15371.0,100.0,100.04,99.93,100.01,15371.0
2021-07-01 13:40:00,100.01,100.04,99.97,100.02,14037.0,100.01,100.04,99.97,100.02,14037.0
2021-07-01 13:50:00,100.02,100.04,99.98,100.01,20338.0,100.02,100.04,99.98,100.01,20338.0
2021-07-01 14:00:00,100.04,100.05,99.96,100.01,22399.0,100.04,100.05,99.96,100.01,22399.0
2021-07-01 14:10:00,100.0,100.07,99.99,100.0,35410.0,100.0,100.07,99.99,100.0,35410.0
2021-07-01 14:20:00,100.0,100.05,99.99,100.01,24031.0,100.0,100.05,99.99,100.01,24031.0
2021-07-01 14:30:00,100.0,100.05,99.98,100.01,25987.0,100.0,100.05,99.98,100.01,25987.0
2021-07-01 14:40:00,100.03,100.03,99.99,100.0,23397.0,100.03,100.03,99.99,100.0,23397.0
2021-07-01 14:50:00,100.0,100.04,99.91,100.0,17299.0,100.0,100.04,99.91,100.0,17299.0
2021-07-01 15:00:00,100.02,100.06,100.0,100.0,38791.0,100.02,100.06,100.0,100.0,38791.0
2021-07-01 15:10:00,100.0,100.04,99.97,99.99,27360.0,100.0,100.04,99.97,99.99,27360.0
2021-07-01 15:20:00,99.98,100.02,99.94,100.0,29514.0,99.98,100.02,99.94,100.0,29514.0
2021-07-01 15:30:00,100.0,100.06,99.98,100.0,57632.0,100.0,100.06,99.98,100.0,57632.0
2021-07-01 15:40:00,99.99,100.02,99.85,99.94,48160.0,99.99,100.02,99.85,99.94,48160.0
2021-07-01 15:50:00,99.95,100.02,99.85,99.89,135588.0,99.95,100.02,99.85,99.89,135588.0
2021-07-02 09:30:00,100.0,100.18,99.82,99.9,33297.0,100.0,100.18,99.82,99.9,33297.0
2021-07-02 09:40:00,99.93,100.09,99.93,100.01,14260.0,99.93,100.09,99.93,100.01,14260.0
2021-07-02 09:50:00,99.95,100.01,99.9,99.92,18365.0,99.95,100.01,99.9,99.92,18365.0
2021-07-02 10:00:00,99.91,99.96,99.83,99.84,31238.0,99.91,99.96,99.83,99.84,31238.0
2021-07-02 10:10:00,99.84,99.85,99.44,99.47,16033.0,99.84,99.85,99.44,99.47,16033.0
2021-07-02 10:20:00,99.47,99.81,99.4,99.66,91363.0,99.47,99.81,99.4,99.66,91363.0
2021-07-02 10:30:00,99.74,99.84,99.64,99.69,39946.0,99.74,99.84,99.64,99.69,39946.0
2021-07-02 10:40:00,99.67,99.8,99.66,99.7,17531.0,99.67,99.8,99.66,99.7,17531.0
2021-07-02 10:50:00,99.71,99.81,99.57,99.68,31533.0,99.71,99.81,99.57,99.68,31533.0
2021-07-02 11:00:00,99.68,99.7,99.56,99.61,34119.0,99.68,99.7,99.56,99.61,34119.0
2021-07-02 11:10:00,99.6,99.71,99.52,99.54,21339.0,99.6,99.71,99.52,99.54,21339.0
2021-07-02 11:20:00,99.53,99.64,99.52,99.64,23996.0,99.53,99.64,99.52,99.64,23996.0
2021-07-02 11:30:00,99.66,99.67,99.55,99.58,22297.0,99.66,99.67,99.55,99.58,22297.0
2021-07-02 11:40:00,99.56,99.61,99.5,99.57,104615.0,99.56,99.61,99.5,99.57,104615.0
2021-07-02 11:50:00,99.58,99.61,99.47,99.5,63697.0,99.58,99.61,99.47,99.5,63697.0
2021-07-02 12:00:00,99.5,99.68,99.49,99.68,43997.0,99.5,99.68,99.49,99.68,43997.0
2021-07-02 12:10:00,99.67,99.67,99.57,99.59,20303.0,99.67,99.67,99.57,99.59,20303.0
2021-07-02 12:20:00,99.6,99.61,99.56,99.61,10872.0,99.6,99.61,99.56,99.61,10872.0
2021-07-02 12:30:00,99.6,99.69,99.58,99.68,25550.0,99.6,99.69,99.58,99.68,25550.0
2021-07-02 12:40:00,99.67,99.7,99.58,99.6,21113.0,99.67,99.7,99.58,99.6,21113.0
2021-07-02 12:50:00,99.61,99.66,99.42,99.5,80651.0,99.61,99.66,99.42,99.5,80651.0
2021-07-02 13:00:00,99.49,99.55,99.43,99.45,27703.0,99.49,99.55,99.43,99.45,27703.0
2021-07-02 13:10:00,99.45,99.51,99.44,99.5,15303.0,99.45,99.51,99.44,99.5,15303.0
2021-07-02 13:20:00,99.5,99.53,99.43,99.45,14771.0,99.5,99.53,99.43,99.45,14771.0
2021-07-02 13:30:00,99.45,99.53,99.33,99.53,27542.0,99.45,99.53,99.33,99.53,27542.0
2021-07-02 13:40:00,99.52,99.54,99.42,99.44,21622.0,99.52,99.54,99.42,99.44,21622.0
2021-07-02 13:50:00,99.44,99.46,99.34,99.37,21438.0,99.44,99.46,99.34,99.37,21438.0
2021-07-02 14:00:00,99.37,99.44,99.32,99.42,18631.0,99.37,99.44,99.32,99.42,18631.0
2021-07-02 14:10:00,99.4,99.4,99.29,99.34,82091.0,99.4,99.4,99.29,99.34,82091.0
2021-07-02 14:20:00,99.34,99.42,99.22,99.3,186533.0,99.34,99.42,99.22,99.3,186533.0
2021-07-02 14:30:00,99.28,99.36,99.25,99.32,26592.0,99.28,99.36,99.25,99.32,26592.0
2021-07-02 14:40:00,99.33,99.33,99.19,99.2,33061.0,99.33,99.33,99.19,99.2,33061.0
2021-07-02 14:50:00,99.2,99.36,99.19,99.26,61558.0,99.2,99.36,99.19,99.26,61558.0
2021-07-02 15:00:00,99.25,99.3,99.19,99.19,33204.0,99.25,99.3,99.19,99.19,33204.0
2021-07-02 15:10:00,99.19,99.34,99.17,99.34,96700.0,99.19,99.34,99.17,99.34,96700.0
2021-07-02 15:20:00,99.33,99.51,99.23,99.41,43384.0,99.33,99.51,99.23,99.41,43384.0
2021-07-02 15:30:00,99.41,99.41,99.18,99.39,71094.0,99.41,99.41,99.18,99.39,71094.0
2021-07-02 15:40:00,99.38,99.41,99.27,99.37,65952.0,99.38,99.41,99.27,99.37,65952.0
2021-07-02 15:50:00,99.37,99.53,99.36,99.46,203663.0,99.37,99.53,99.36,99.46,203663.0
2021-07-06 09:30:00,99.28,99.45,99.1,99.42,48727.0,99.28,99.45,99.1,99.42,48727.0
2021-07-06 09:40:00,99.39,99.4,99.16,99.17,33755.0,99.39,99.4,99.16,99.17,33755.0
2021-07-06 09:50:00,99.15,99.23,99.02,99.08,18882.0,99.15,99.23,99.02,99.08,18882.0
2021-07-06 10:00:00,99.08,99.1,98.62,98.64,37311.0,99.08,99.1,98.62,98.64,37311.0
2021-07-06 10:10:00,98.61,98.62,98.33,98.38,29426.0,98.61,98.62,98.33,98.38,29426.0
2021-07-06 10:20:00,98.4,98.46,98.28,98.38,22113.0,98.4,98.46,98.28,98.38,22113.0
2021-07-06 10:30:00,98.32,98.52,98.17,98.51,29172.0,98.32,98.52,98.17,98.51,29172.0
2021-07-06 10:40:00,98.5,98.57,98.38,98.4,26587.0,98.5,98.57,98.38,98.4,26587.0
2021-07-06 10:50:00,98.39,98.39,98.1,98.11,42756.0,98.39,98.39,98.1,98.11,42756.0
2021-07-06 11:00:00,98.12,98.19,98.04,98.18,26027.0,98.12,98.19,98.04,98.18,26027.0
2021-07-06 11:10:00,98.17,98.34,98.14,98.2,51538.0,98.17,98.34,98.14,98.2,51538.0
2021-07-06 11:20:00,98.22,98.26,98.07,98.21,30450.0,98.22,98.26,98.07,98.21,30450.0
2021-07-06 11:30:00,98.2,98.43,98.18,98.43,29567.0,98.2,98.43,98.18,98.43,29567.0
2021-07-06 11:40:00,98.43,98.59,98.39,98.56,24604.0,98.43,98.59,98.39,98.56,24604.0
2021-07-06 11:50:00,98.55,98.66,98.44,98.59,20543.0,98.55,98.66,98.44,98.59,20543.0
2021-07-06 12:00:00,98.6,98.6,98.34,98.36,46279.0,98.6,98.6,98.34,98.36,46279.0
2021-07-06 12:10:00,98.37,98.62,98.35,98.6,19236.0,98.37,98.62,98.35,98.6,19236.0
2021-07-06 12:20:00,98.59,98.65,98.49,98.55,18949.0,98.59,98.65,98.49,98.55,18949.0
2021-07-06 12:30:00,98.53,98.55,98.44,98.53,15934.0,98.53,98.55,98.44,98.53,15934.0
2021-07-06 12:40:00,98.53,98.64,98.49,98.64,11621.0,98.53,98.64,98.49,98.64,11621.0
2021-07-06 12:50:00,98.64,98.65,98.55,98.57,13637.0,98.64,98.65,98.55,98.57,13637.0
2021-07-06 13:00:00,98.58,98.7,98.57,98.63,15306.0,98.58,98.7,98.57,98.63,15306.0
2021-07-06 13:10:00,98.63,98.67,98.57,98.65,9997.0,98.63,98.67,98.57,98.65,9997.0
2021-07-06 13:20:00,98.65,98.67,98.58,98.59,16094.0,98.65,98.67,98.58,98.59,16094.0
2021-07-06 13:30:00,98.59,98.67,98.57,98.63,23534.0,98.59,98.67,98.57,98.63,23534.0
2021-07-06 13:40:00,98.66,98.8,98.62,98.79,15593.0,98.66,98.8,98.62,98.79,15593.0
2021-07-06 13:50:00,98.8,98.87,98.77,98.8,18513.0,98.8,98.87,98.77,98.8,18513.0
2021-07-06 14:00:00,98.81,98.89,98.76,98.83,21195.0,98.81,98.89,98.76,98.83,21195.0
2021-07-06 14:10:00,98.82,98.92,98.8,98.91,19752.0,98.82,98.92,98.8,98.91,19752.0
2021-07-06 14:20:00,98.92,99.02,98.9,99.02,29052.0,98.92,99.02,98.9,99.02,29052.0
2021-07-06 14:30:00,99.02,99.1,99.01,99.07,54143.0,99.02,99.1,99.01,99.07,54143.0
2021-07-06 14:40:00,99.07,99.28,98.99,99.25,24554.0,99.07,99.28,98.99,99.25,24554.0
2021-07-06 14:50:00,99.25,99.34,99.22,99.3,24630.0,99.25,99.34,99.22,99.3,24630.0
2021-07-06 15:00:00,99.3,99.44,99.24,99.44,24064.0,99.3,99.44,99.24,99.44,24064.0
2021-07-06 15:10:00,99.45,99.49,99.34,99.43,29896.0,99.45,99.49,99.34,99.43,29896.0
2021-07-06 15:20:00,99.42,99.43,99.35,99.36,39067.0,99.42,99.43,99.35,99.36,39067.0
2021-07-06 15:30:00,99.37,99.38,99.15,99.26,34819.0,99.37,99.38,99.15,99.26,34819.0
2021-07-06 15:40:00,99.26,99.27,99.11,99.13,39249.0,99.26,99.27,99.11,99.13,39249.0
2021-07-06 15:50:00,99.15,99.28,99.02,99.07,139436.0,99.15,99.28,99.02,99.07,139436.0
2021-07-07 09:30:00,99.23,99.73,99.07,99.65,56053.0,99.23,99.73,99.07,99.65,56053.0
2021-07-07 09:40:00,99.62,99.88,99.39,99.75,15173.0,99.62,99.88,99.39,99.75,15173.0
2021-07-07 09:50:00,99.81,99.9,99.59,99.66,15999.0,99.81,99.9,99.59,99.66,15999.0
2021-07-07 10:00:00,99.64,99.84,99.56,99.59,15688.0,99.64,99.84,99.56,99.59,15688.0
2021-07-07 10:10:00,99.64,99.65,99.36,99.5,14261.0,99.64,99.65,99.36,99.5,14261.0
2021-07-07 10:20:00,99.49,99.59,99.3,99.35,19177.0,99.49,99.59,99.3,99.35,19177.0
2021-07-07 10:30:00,99.33,99.33,99.07,99.2,14527.0,99.33,99.33,99.07,99.2,14527.0
2021-07-07 10:40:00,99.22,99.41,99.17,99.33,17050.0,99.22,99.41,99.17,99.33,17050.0
2021-07-07 10:50:00,99.35,99.36,99.23,99.25,18794.0,99.35,99.36,99.23,99.25,18794.0
2021-07-07 11:00:00,99.26,99.33,99.1,99.11,28227.0,99.26,99.33,99.1,99.11,28227.0
2021-07-07 11:10:00,99.09,99.3,99.09,99.3,24842.0,99.09,99.3,99.09,99.3,24842.0
2021-07-07 11:20:00,99.3,99.59,99.3,99.56,18939.0,99.3,99.59,99.3,99.56,18939.0
2021-07-07 11:30:00,99.55,99.95,99.55,99.88,30970.0,99.55,99.95,99.55,99.88,30970.0
2021-07-07 11:40:00,99.87,99.92,99.8,99.9,25532.0,99.87,99.92,99.8,99.9,25532.0
2021-07-07 11:50:00,99.91,99.91,99.58,99.61,21041.0,99.91,99.91,99.58,99.61,21041.0
2021-07-07 12:00:00,99.59,99.72,99.59,99.63,12483.0,99.59,99.72,99.59,99.63,12483.0
2021-07-07 12:10:00,99.63,99.63,99.45,99.45,12330.0,99.63,99.63,99.45,99.45,12330.0
2021-07-07 12:20:00,99.44,99.51,99.37,99.46,12315.0,99.44,99.51,99.37,99.46,12315.0
2021-07-07 12:30:00,99.47,99.5,99.41,99.43,11372.0,99.47,99.5,99.41,99.43,11372.0
2021-07-07 12:40:00,99.43,99.49,99.33,99.49,11605.0,99.43,99.49,99.33,99.49,11605.0
2021-07-07 12:50:00,99.49,99.5,99.37,99.39,7872.0,99.49,99.5,99.37,99.39,7872.0
2021-07-07 13:00:00,99.38,99.4,99.25,99.29,9587.0,99.38,99.4,99.25,99.29,9587.0
2021-07-07 13:10:00,99.28,99.3,99.2,99.25,8494.0,99.28,99.3,99.2,99.25,8494.0
2021-07-07 13:20:00,99.26,99.32,99.22,99.29,11938.0,99.26,99.32,99.22,99.29,11938.0
2021-07-07 13:30:00,99.27,99.42,99.26,99.42,8485.0,99.27,99.42,99.26,99.42,8485.0
2021-07-07 13:40:00,99.44,99.44,99.34,99.42,12543.0,99.44,99.44,99.34,99.42,12543.0
2021-07-07 13:50:00,99.41,99.42,99.33,99.33,8089.0,99.41,99.42,99.33,99.33,8089.0
2021-07-07 14:00:00,99.34,99.45,99.32,99.39,13634.0,99.34,99.45,99.32,99.39,13634.0
2021-07-07 14:10:00,99.39,99.4,99.32,99.4,11649.0,99.39,99.4,99.32,99.4,11649.0
2021-07-07 14:20:00,99.39,99.39,99.26,99.3,15935.0,99.39,99.39,99.26,99.3,15935.0
2021-07-07 14:30:00,99.29,99.33,99.21,99.25,15314.0,99.29,99.33,99.21,99.25,15314.0
2021-07-07 14:40:00,99.25,99.33,99.2,99.24,21480.0,99.25,99.33,99.2,99.24,21480.0
2021-07-07 14:50:00,99.25,99.32,99.22,99.29,26076.0,99.25,99.32,99.22,99.29,26076.0
2021-07-07 15:00:00,99.3,99.36,99.26,99.36,14656.0,99.3,99.36,99.26,99.36,14656.0
2021-07-07 15:10:00,99.36,99.36,99.25,99.26,16094.0,99.36,99.36,99.25,99.26,16094.0
2021-07-07 15:20:00,99.26,99.37,99.25,99.34,16057.0,99.26,99.37,99.25,99.34,16057.0
2021-07-07 15:30:00,99.32,99.35,99.27,99.3,29208.0,99.32,99.35,99.27,99.3,29208.0
2021-07-07 15:40:00,99.3,99.35,99.26,99.26,27364.0,99.3,99.35,99.26,99.26,27364.0
2021-07-07 15:50:00,99.27,99.47,99.27,99.39,123368.0,99.27,99.47,99.27,99.39,123368.0
2021-07-08 09:30:00,98.61,98.81,98.14,98.78,78671.0,98.61,98.81,98.14,98.78,78671.0
2021-07-08 09:40:00,98.92,99.09,98.52,99.07,68571.0,98.92,99.09,98.52,99.07,68571.0
2021-07-08 09:50:00,99.06,99.28,98.91,99.0,83727.0,99.06,99.28,98.91,99.0,83727.0
2021-07-08 10:00:00,98.98,99.0,98.56,98.59,48125.0,98.98,99.0,98.56,98.59,48125.0
2021-07-08 10:10:00,98.53,98.59,98.27,98.33,71323.0,98.53,98.59,98.27,98.33,71323.0
2021-07-08 10:20:00,98.33,98.42,98.08,98.38,34623.0,98.33,98.42,98.08,98.38,34623.0
2021-07-08 10:30:00,98.4,98.5,98.1,98.23,27568.0,98.4,98.5,98.1,98.23,27568.0
2021-07-08 10:40:00,98.21,98.31,98.11,98.17,31405.0,98.21,98.31,98.11,98.17,31405.0
2021-07-08 10:50:00,98.17,98.36,98.11,98.16,31712.0,98.17,98.36,98.11,98.16,31712.0
2021-07-08 11:00:00,98.18,98.37,98.18,98.36,28038.0,98.18,98.37,98.18,98.36,28038.0
2021-07-08 11:10:00,98.37,98.56,98.3,98.52,22776.0,98.37,98.56,98.3,98.52,22776.0
2021-07-08 11:20:00,98.54,98.75,98.54,98.72,23949.0,98.54,98.75,98.54,98.72,23949.0
2021-07-08 11:30:00,98.7,98.74,98.55,98.69,23242.0,98.7,98.74,98.55,98.69,23242.0
2021-07-08 11:40:00,98.7,98.78,98.63,98.65,23546.0,98.7,98.78,98.63,98.65,23546.0
2021-07-08 11:50:00,98.64,98.67,98.51,98.59,24801.0,98.64,98.67,98.51,98.59,24801.0
2021-07-08 12:00:00,98.57,98.69,98.5,98.52,21694.0,98.57,98.69,98.5,98.52,21694.0
2021-07-08 12:10:00,98.52,98.56,98.39,98.55,24601.0,98.52,98.56,98.39,98.55,24601.0
2021-07-08 12:20:00,98.54,98.62,98.49,98.53,23233.0,98.54,98.62,98.49,98.53,23233.0
2021-07-08 12:30:00,98.53,98.6,98.49,98.59,24620.0,98.53,98.6,98.49,98.59,24620.0
2021-07-08 12:40:00,98.57,98.7,98.56,98.58,25528.0,98.57,98.7,98.56,98.58,25528.0
2021-07-08 12:50:00,98.57,98.6,98.52,98.55,22803.0,98.57,98.6,98.52,98.55,22803.0
2021-07-08 13:00:00,98.54,98.69,98.45,98.49,36590.0,98.54,98.69,98.45,98.49,36590.0
2021-07-08 13:10:00,98.48,98.74,98.48,98.66,27567.0,98.48,98.74,98.48,98.66,27567.0
2021-07-08 13:20:00,98.65,98.95,98.6,98.94,33127.0,98.65,98.95,98.6,98.94,33127.0
2021-07-08 13:30:00,98.94,98.97,98.87,98.95,25465.0,98.94,98.97,98.87,98.95,25465.0
2021-07-08 13:40:00,98.94,98.96,98.74,98.81,27638.0,98.94,98.96,98.74,98.81,27638.0
2021-07-08 13:50:00,98.8,98.86,98.72,98.81,27540.0,98.8,98.86,98.72,98.81,27540.0
2021-07-08 14:00:00,98.8,98.91,98.76,98.89,33733.0,98.8,98.91,98.76,98.89,33733.0
2021-07-08 14:10:00,98.9,98.98,98.68,98.68,38825.0,98.9,98.98,98.68,98.68,38825.0
2021-07-08 14:20:00,98.68,98.71,98.41,98.44,24136.0,98.68,98.71,98.41,98.44,24136.0
2021-07-08 14:30:00,98.47,98.51,98.38,98.43,25842.0,98.47,98.51,98.38,98.43,25842.0
2021-07-08 14:40:00,98.43,98.5,98.28,98.29,28588.0,98.43,98.5,98.28,98.29,28588.0
2021-07-08 14:50:00,98.3,98.45,98.3,98.45,42108.0,98.3,98.45,98.3,98.45,42108.0
2021-07-08 15:00:00,98.46,98.54,98.39,98.43,33558.0,98.46,98.54,98.39,98.43,33558.0
2021-07-08 15:10:00,98.44,98.44,98.29,98.39,24070.0,98.44,98.44,98.29,98.39,24070.0
2021-07-08 15:20:00,98.41,98.51,98.34,98.45,42424.0,98.41,98.51,98.34,98.45,42424.0
2021-07-08 15:30:00,98.46,98.57,98.43,98.45,49412.0,98.46,98.57,98.43,98.45,49412.0
2021-07-08 15:40:00,98.43,98.43,98.21,98.25,50289.0,98.43,98.43,98.21,98.25,50289.0
2021-07-08 15:50:00,98.25,98.28,98.08,98.27,203116.0,98.25,98.28,98.08,98.27,203116.0
2021-07-09 09:30:00,98.57,99.3,98.45,99.13,49672.0,98.57,99.3,98.45,99.13,49672.0
2021-07-09 09:40:00,99.13,99.31,99.06,99.14,18765.0,99.13,99.31,99.06,99.14,18765.0
2021-07-09 09:50:00,99.12,99.12,98.76,98.84,39799.0,99.12,99.12,98.76,98.84,39799.0
2021-07-09 10:00:00,98.85,98.98,98.8,98.86,22960.0,98.85,98.98,98.8,98.86,22960.0
2021-07-09 10:10:00,98.87,98.92,98.72,98.83,9909.0,98.87,98.92,98.72,98.83,9909.0
2021-07-09 10:20:00,98.84,99.02,98.82,98.93,103901.0,98.84,99.02,98.82,98.93,103901.0
2021-07-09 10:30:00,98.91,98.91,98.75,98.75,15970.0,98.91,98.91,98.75,98.75,15970.0
2021-07-09 10:40:00,98.75,98.83,98.67,98.83,16917.0,98.75,98.83,98.67,98.83,16917.0
2021-07-09 10:50:00,98.79,98.85,98.62,98.65,16674.0,98.79,98.85,98.62,98.65,16674.0
2021-07-09 11:00:00,98.65,98.77,98.6,98.71,18054.0,98.65,98.77,98.6,98.71,18054.0
2021-07-09 11:10:00,98.7,98.81,98.68,98.7,14838.0,98.7,98.81,98.68,98.7,14838.0
2021-07-09 11:20:00,98.72,98.88,98.68,98.84,11091.0,98.72,98.88,98.68,98.84,11091.0
2021-07-09 11:30:00,98.83,98.92,98.82,98.86,11761.0,98.83,98.92,98.82,98.86,11761.0
2021-07-09 11:40:00,98.87,98.92,98.82,98.86,10140.0,98.87,98.92,98.82,98.86,10140.0
2021-07-09 11:50:00,98.83,98.92,98.77,98.77,11627.0,98.83,98.92,98.77,98.77,11627.0
2021-07-09 12:00:00,98.79,98.79,98.7,98.73,11059.0,98.79,98.79,98.7,98.73,11059.0
2021-07-09 12:10:00,98.72,98.82,98.71,98.82,6592.0,98.72,98.82,98.71,98.82,6592.0
2021-07-09 12:20:00,98.82,98.82,98.57,98.65,35615.0,98.82,98.82,98.57,98.65,35615.0
2021-07-09 12:30:00,98.65,98.69,98.43,98.62,40182.0,98.65,98.69,98.43,98.62,40182.0
2021-07-09 12:40:00,98.63,99.22,98.54,99.05,98370.0,98.63,99.22,98.54,99.05,98370.0
2021-07-09 12:50:00,99.07,99.07,98.87,98.89,12065.0,99.07,99.07,98.87,98.89,12065.0
2021-07-09 13:00:00,98.89,98.95,98.82,98.82,13899.0,98.89,98.95,98.82,98.82,13899.0
2021-07-09 13:10:00,98.81,98.85,98.79,98.85,5790.0,98.81,98.85,98.79,98.85,5790.0
2021-07-09 13:20:00,98.84,98.84,98.75,98.81,8200.0,98.84,98.84,98.75,98.81,8200.0
2021-07-09 13:30:00,98.82,98.97,98.82,98.94,11545.0,98.82,98.97,98.82,98.94,11545.0
2021-07-09 13:40:00,98.94,99.16,98.93,99.13,15911.0,98.94,99.16,98.93,99.13,15911.0
2021-07-09 13:50:00,99.14,99.15,98.98,99.02,56931.0,99.14,99.15,98.98,99.02,56931.0
2021-07-09 14:00:00,99.02,99.1,98.99,99.01,23698.0,99.02,99.1,98.99,99.01,23698.0
2021-07-09 14:10:00,98.99,99.08,98.99,99.08,9225.0,98.99,99.08,98.99,99.08,9225.0
2021-07-09 14:20:00,99.05,99.14,99.0,99.14,9814.0,99.05,99.14,99.0,99.14,9814.0
2021-07-09 14:30:00,99.14,99.18,99.07,99.18,7359.0,99.14,99.18,99.07,99.18,7359.0
2021-07-09 14:40:00,99.17,99.29,99.17,99.2,11855.0,99.17,99.29,99.17,99.2,11855.0
2021-07-09 14:50:00,99.2,99.28,99.16,99.25,8998.0,99.2,99.28,99.16,99.25,8998.0
2021-07-09 15:00:00,99.25,99.34,99.21,99.33,16709.0,99.25,99.34,99.21,99.33,16709.0
2021-07-09 15:10:00,99.31,99.33,99.26,99.32,12594.0,99.31,99.33,99.26,99.32,12594.0
2021-07-09 15:20:00,99.31,99.36,99.25,99.3,21962.0,99.31,99.36,99.25,99.3,21962.0
2021-07-09 15:30:00,99.3,99.35,99.24,99.33,21897.0,99.3,99.35,99.24,99.33,21897.0
2021-07-09 15:40:00,99.33,99.38,99.28,99.38,37103.0,99.33,99.38,99.28,99.38,37103.0
2021-07-09 15:50:00,99.38,99.51,99.29,99.5,156539.0,99.38,99.51,99.29,99.5,156539.0
2021-07-12 09:30:00,99.05,99.19,98.75,99.01,54420.0,99.05,99.19,98.75,99.01,54420.0
2021-07-12 09:40:00,99.06,99.14,98.6,98.98,33067.0,99.06,99.14,98.6,98.98,33067.0
2021-07-12 09:50:00,98.96,99.2,98.92,98.97,48521.0,98.96,99.2,98.92,98.97,48521.0
2021-07-12 10:00:00,98.97,99.09,98.95,98.96,36782.0,98.97,99.09,98.95,98.96,36782.0
2021-07-12 10:10:00,98.92,98.97,98.55,98.71,12590.0,98.92,98.97,98.55,98.71,12590.0
2021-07-12 10:20:00,98.71,98.82,98.63,98.8,20438.0,98.71,98.82,98.63,98.8,20438.0
2021-07-12 10:30:00,98.79,98.81,98.63,98.66,29736.0,98.79,98.81,98.63,98.66,29736.0
2021-07-12 10:40:00,98.66,98.78,98.63,98.67,21633.0,98.66,98.78,98.63,98.67,21633.0
2021-07-12 10:50:00,98.68,98.73,98.62,98.68,18726.0,98.68,98.73,98.62,98.68,18726.0
2021-07-12 11:00:00,98.7,98.83,98.62,98.83,14809.0,98.7,98.83,98.62,98.83,14809.0
2021-07-12 11:10:00,98.82,99.2,98.79,98.83,31092.0,98.82,99.2,98.79,98.83,31092.0
2021-07-12 11:20:00,98.83,98.86,98.7,98.73,10047.0,98.83,98.86,98.7,98.73,10047.0
2021-07-12 11:30:00,98.76,98.76,98.65,98.66,8429.0,98.76,98.76,98.65,98.66,8429.0
2021-07-12 11:40:00,98.65,98.68,98.4,98.4,31297.0,98.65,98.68,98.4,98.4,31297.0
2021-07-12 11:50:00,98.41,98.47,98.26,98.45,26607.0,98.41,98.47,98.26,98.45,26607.0
2021-07-12 12:00:00,98.43,98.88,98.43,98.87,81685.0,98.43,98.88,98.43,98.87,81685.0
2021-07-12 12:10:00,98.86,98.9,98.66,98.84,13847.0,98.86,98.9,98.66,98.84,13847.0
2021-07-12 12:20:00,98.82,98.84,98.64,98.69,7051.0,98.82,98.84,98.64,98.69,7051.0
2021-07-12 12:30:00,98.69,98.72,98.65,98.7,8290.0,98.69,98.72,98.65,98.7,8290.0
2021-07-12 12:40:00,98.7,98.71,98.63,98.65,11622.0,98.7,98.71,98.63,98.65,11622.0
2021-07-12 12:50:00,98.63,98.73,98.62,98.73,5522.0,98.63,98.73,98.62,98.73,5522.0
2021-07-12 13:00:00,98.72,98.73,98.62,98.64,10149.0,98.72,98.73,98.62,98.64,10149.0
2021-07-12 13:10:00,98.63,98.77,98.63,98.77,6486.0,98.63,98.77,98.63,98.77,6486.0
2021-07-12 13:20:00,98.76,98.94,98.76,98.9,29522.0,98.76,98.94,98.76,98.9,29522.0
2021-07-12 13:30:00,98.85,98.89,98.8,98.87,13325.0,98.85,98.89,98.8,98.87,13325.0
2021-07-12 13:40:00,98.88,98.91,98.78,98.8,20517.0,98.88,98.91,98.78,98.8,20517.0
2021-07-12 13:50:00,98.8,98.81,98.74,98.8,9515.0,98.8,98.81,98.74,98.8,9515.0
2021-07-12 14:00:00,98.82,98.85,98.77,98.8,13337.0,98.82,98.85,98.77,98.8,13337.0
2021-07-12 14:10:00,98.77,98.81,98.7,98.72,60962.0,98.77,98.81,98.7,98.72,60962.0
2021-07-12 14:20:00,98.72,98.86,98.72,98.82,16930.0,98.72,98.86,98.72,98.82,16930.0
2021-07-12 14:30:00,98.81,98.83,98.74,98.75,31989.0,98.81,98.83,98.74,98.75,31989.0
2021-07-12 14:40:00,98.75,98.79,98.7,98.7,37165.0,98.75,98.79,98.7,98.7,37165.0
2021-07-12 14:50:00,98.7,98.71,98.62,98.68,17578.0,98.7,98.71,98.62,98.68,17578.0
2021-07-12 15:00:00,98.68,98.7,98.64,98.64,28016.0,98.68,98.7,98.64,98.64,28016.0
2021-07-12 15:10:00,98.64,98.69,98.59,98.65,21327.0,98.64,98.69,98.59,98.65,21327.0
2021-07-12 15:20:00,98.64,98.85,98.63,98.84,38146.0,98.64,98.85,98.63,98.84,38146.0
2021-07-12 15:30:00,98.83,99.05,98.83,99.02,31079.0,98.83,99.05,98.83,99.02,31079.0
2021-07-12 15:40:00,99.02,99.07,98.91,98.97,35176.0,99.02,99.07,98.91,98.97,35176.0
2021-07-12 15:50:00,98.97,99.12,98.86,98.94,126983.0,98.97,99.12,98.86,98.94,126983.0
2021-07-13 09:30:00,98.97,99.05,98.8,98.97,32807.0,98.97,99.05,98.8,98.97,32807.0
2021-07-13 09:40:00,98.93,99.15,98.7,98.81,20761.0,98.93,99.15,98.7,98.81,20761.0
2021-07-13 09:50:00,98.82,98.95,98.78,98.78,19429.0,98.82,98.95,98.78,98.78,19429.0
2021-07-13 10:00:00,98.78,98.87,98.73,98.73,21269.0,98.78,98.87,98.73,98.73,21269.0
2021-07-13 10:10:00,98.76,98.9,98.74,98.84,12445.0,98.76,98.9,98.74,98.84,12445.0
2021-07-13 10:20:00,98.84,98.87,98.62,98.66,22920.0,98.84,98.87,98.62,98.66,22920.0
2021-07-13 10:30:00,98.66,98.87,98.6,98.87,18124.0,98.66,98.87,98.6,98.87,18124.0
2021-07-13 10:40:00,98.85,98.85,98.63,98.65,19052.0,98.85,98.85,98.63,98.65,19052.0
2021-07-13 10:50:00,98.66,98.73,98.57,98.62,13675.0,98.66,98.73,98.57,98.62,13675.0
2021-07-13 11:00:00,98.61,98.69,98.53,98.61,17059.0,98.61,98.69,98.53,98.61,17059.0
2021-07-13 11:10:00,98.62,98.71,98.6,98.7,10620.0,98.62,98.71,98.6,98.7,10620.0
2021-07-13 11:20:00,98.7,98.71,98.64,98.67,27450.0,98.7,98.71,98.64,98.67,27450.0
2021-07-13 11:30:00,98.67,98.67,98.47,98.55,15227.0,98.67,98.67,98.47,98.55,15227.0
2021-07-13 11:40:00,98.55,98.8,98.51,98.77,9795.0,98.55,98.8,98.51,98.77,9795.0
2021-07-13 11:50:00,98.78,98.8,98.57,98.77,97530.0,98.78,98.8,98.57,98.77,97530.0
2021-07-13 12:00:00,98.79,98.84,98.72,98.77,10751.0,98.79,98.84,98.72,98.77,10751.0
2021-07-13 12:10:00,98.77,98.84,98.74,98.78,9006.0,98.77,98.84,98.74,98.78,9006.0
2021-07-13 12:20:00,98.77,98.78,98.6,98.7,11464.0,98.77,98.78,98.6,98.7,11464.0
2021-07-13 12:30:00,98.7,98.73,98.62,98.69,28171.0,98.7,98.73,98.62,98.69,28171.0
2021-07-13 12:40:00,98.7,98.8,98.68,98.78,11206.0,98.7,98.8,98.68,98.78,11206.0
2021-07-13 12:50:00,98.78,98.79,98.7,98.72,12358.0,98.78,98.79,98.7,98.72,12358.0
2021-07-13 13:00:00,98.73,98.73,98.6,98.63,10862.0,98.73,98.73,98.6,98.63,10862.0
2021-07-13 13:10:00,98.63,98.63,98.47,98.47,12648.0,98.63,98.63,98.47,98.47,12648.0
2021-07-13 13:20:00,98.49,98.58,98.46,98.48,14100.0,98.49,98.58,98.46,98.48,14100.0
2021-07-13 13:30:00,98.48,98.58,98.37,98.55,24613.0,98.48,98.58,98.37,98.55,24613.0
2021-07-13 13:40:00,98.54,98.57,98.46,98.51,15245.0,98.54,98.57,98.46,98.51,15245.0
2021-07-13 13:50:00,98.51,98.56,98.49,98.51,16537.0,98.51,98.56,98.49,98.51,16537.0
2021-07-13 14:00:00,98.5,98.51,98.4,98.45,19840.0,98.5,98.51,98.4,98.45,19840.0
2021-07-13 14:10:00,98.45,98.63,98.45,98.62,25429.0,98.45,98.63,98.45,98.62,25429.0
2021-07-13 14:20:00,98.58,98.6,98.49,98.57,19829.0,98.58,98.6,98.49,98.57,19829.0
2021-07-13 14:30:00,98.55,98.58,98.44,98.44,22150.0,98.55,98.58,98.44,98.44,22150.0
2021-07-13 14:40:00,98.45,98.49,98.31,98.36,25970.0,98.45,98.49,98.31,98.36,25970.0
2021-07-13 14:50:00,98.35,98.35,98.18,98.34,36584.0,98.35,98.35,98.18,98.34,36584.0
2021-07-13 15:00:00,98.33,98.44,98.32,98.39,36308.0,98.33,98.44,98.32,98.39,36308.0
2021-07-13 15:10:00,98.39,98.41,98.18,98.24,18008.0,98.39,98.41,98.18,98.24,18008.0
2021-07-13 15:20:00,98.23,98.26,98.15,98.15,37500.0,98.23,98.26,98.15,98.15,37500.0
2021-07-13 15:30:00,98.16,98.31,98.15,98.26,51139.0,98.16,98.31,98.15,98.26,51139.0
2021-07-13 15:40:00,98.25,98.26,98.12,98.17,69100.0,98.25,98.26,98.12,98.17,69100.0
2021-07-13 15:50:00,98.16,98.17,97.84,98.0,169278.0,98.16,98.17,97.84,98.0,169278.0
2021-07-14 09:30:00,98.19,98.86,98.19,98.78,49192.0,98.19,98.86,98.19,98.78,49192.0
2021-07-14 09:40:00,98.79,98.81,98.52,98.62,15822.0,98.79,98.81,98.52,98.62,15822.0
2021-07-14 09:50:00,98.64,98.75,98.52,98.67,23516.0,98.64,98.75,98.52,98.67,23516.0
2021-07-14 10:00:00,98.73,98.73,98.52,98.55,28669.0,98.73,98.73,98.52,98.55,28669.0
2021-07-14 10:10:00,98.56,98.63,98.51,98.61,23668.0,98.56,98.63,98.51,98.61,23668.0
2021-07-14 10:20:00,98.64,98.72,98.55,98.63,23695.0,98.64,98.72,98.55,98.63,23695.0
2021-07-14 10:30:00,98.63,98.85,98.58,98.77,24212.0,98.63,98.85,98.58,98.77,24212.0
2021-07-14 10:40:00,98.79,98.81,98.64,98.7,19947.0,98.79,98.81,98.64,98.7,19947.0
2021-07-14 10:50:00,98.7,98.75,98.68,98.68,19815.0,98.7,98.75,98.68,98.68,19815.0
2021-07-14 11:00:00,98.68,98.68,98.37,98.4,15116.0,98.68,98.68,98.37,98.4,15116.0
2021-07-14 11:10:00,98.4,98.41,98.26,98.33,20426.0,98.4,98.41,98.26,98.33,20426.0
2021-07-14 11:20:00,98.33,98.41,98.26,98.29,25404.0,98.33,98.41,98.26,98.29,25404.0
2021-07-14 11:30:00,98.32,98.32,98.18,98.18,11095.0,98.32,98.32,98.18,98.18,11095.0
2021-07-14 11:40:00,98.2,98.2,98.1,98.14,19175.0,98.2,98.2,98.1,98.14,19175.0
2021-07-14 11:50:00,98.15,98.25,98.11,98.19,23585.0,98.15,98.25,98.11,98.19,23585.0
2021-07-14 12:00:00,98.2,98.42,98.2,98.42,25890.0,98.2,98.42,98.2,98.42,25890.0
2021-07-14 12:10:00,98.41,98.45,98.32,98.39,13053.0,98.41,98.45,98.32,98.39,13053.0
2021-07-14 12:20:00,98.37,98.5,98.34,98.5,16720.0,98.37,98.5,98.34,98.5,16720.0
2021-07-14 12:30:00,98.49,98.51,98.46,98.5,17576.0,98.49,98.51,98.46,98.5,17576.0
2021-07-14 12:40:00,98.5,98.6,98.47,98.49,30984.0,98.5,98.6,98.47,98.49,30984.0
2021-07-14 12:50:00,98.52,98.52,98.41,98.51,11173.0,98.52,98.52,98.41,98.51,11173.0
2021-07-14 13:00:00,98.51,98.54,98.45,98.49,29128.0,98.51,98.54,98.45,98.49,29128.0
2021-07-14 13:10:00,98.5,98.56,98.31,98.38,32764.0,98.5,98.56,98.31,98.38,32764.0
2021-07-14 13:20:00,98.38,98.4,98.34,98.36,8619.0,98.38,98.4,98.34,98.36,8619.0
2021-07-14 13:30:00,98.35,98.36,98.28,98.31,12442.0,98.35,98.36,98.28,98.31,12442.0
2021-07-14 13:40:00,98.33,98.35,98.3,98.31,8407.0,98.33,98.35,98.3,98.31,8407.0
2021-07-14 13:50:00,98.31,98.32,98.23,98.26,19425.0,98.31,98.32,98.23,98.26,19425.0
2021-07-14 14:00:00,98.26,98.31,98.25,98.29,11090.0,98.26,98.31,98.25,98.29,11090.0
2021-07-14 14:10:00,98.28,98.43,98.25,98.42,72776.0,98.28,98.43,98.25,98.42,72776.0
2021-07-14 14:20:00,98.46,98.71,98.42,98.7,41813.0,98.46,98.71,98.42,98.7,41813.0
2021-07-14 14:30:00,98.7,98.86,98.65,98.86,24879.0,98.7,98.86,98.65,98.86,24879.0
2021-07-14 14:40:00,98.85,98.91,98.8,98.84,24948.0,98.85,98.91,98.8,98.84,24948.0
2021-07-14 14:50:00,98.84,98.86,98.79,98.84,17035.0,98.84,98.86,98.79,98.84,17035.0
2021-07-14 15:00:00,98.84,98.94,98.82,98.9,18586.0,98.84,98.94,98.82,98.9,18586.0
2021-07-14 15:10:00,98.9,99.09,98.9,99.04,32390.0,98.9,99.09,98.9,99.04,32390.0
2021-07-14 15:20:00,99.04,99.08,99.01,99.01,22320.0,99.04,99.08,99.01,99.01,22320.0
2021-07-14 15:30:00,99.01,99.13,98.98,99.07,30115.0,99.01,99.13,98.98,99.07,30115.0
2021-07-14 15:40:00,99.07,99.09,98.98,99.05,31429.0,99.07,99.09,98.98,99.05,31429.0
2021-07-14 15:50:00,99.04,99.1,98.85,98.88,105953.0,99.04,99.1,98.85,98.88,105953.0
2021-07-15 09:30:00,98.66,99.12,98.52,99.06,37873.0,98.66,99.12,98.52,99.06,37873.0
2021-07-15 09:40:00,99.08,99.09,98.83,99.03,12555.0,99.08,99.09,98.83,99.03,12555.0
2021-07-15 09:50:00,99.03,99.17,98.91,99.14,14745.0,99.03,99.17,98.91,99.14,14745.0
2021-07-15 10:00:00,99.15,99.37,99.02,99.04,19948.0,99.15,99.37,99.02,99.04,19948.0
2021-07-15 10:10:00,99.06,99.18,98.98,99.06,26427.0,99.06,99.18,98.98,99.06,26427.0
2021-07-15 10:20:00,99.06,99.08,98.76,98.78,17378.0,99.06,99.08,98.76,98.78,17378.0
2021-07-15 10:30:00,98.79,98.82,98.64,98.8,17056.0,98.79,98.82,98.64,98.8,17056.0
2021-07-15 10:40:00,98.8,98.8,98.39,98.48,26298.0,98.8,98.8,98.39,98.48,26298.0
2021-07-15 10:50:00,98.47,98.56,98.27,98.36,37398.0,98.47,98.56,98.27,98.36,37398.0
2021-07-15 11:00:00,98.36,98.36,98.17,98.31,28435.0,98.36,98.36,98.17,98.31,28435.0
2021-07-15 11:10:00,98.29,98.29,98.13,98.23,30836.0,98.29,98.29,98.13,98.23,30836.0
2021-07-15 11:20:00,98.22,98.27,98.18,98.25,15241.0,98.22,98.27,98.18,98.25,15241.0
2021-07-15 11:30:00,98.23,98.42,98.23,98.4,13918.0,98.23,98.42,98.23,98.4,13918.0
2021-07-15 11:40:00,98.41,98.47,98.31,98.47,14851.0,98.41,98.47,98.31,98.47,14851.0
2021-07-15 11:50:00,98.47,98.52,98.42,98.48,12787.0,98.47,98.52,98.42,98.48,12787.0
2021-07-15 12:00:00,98.48,98.71,98.47,98.67,17439.0,98.48,98.71,98.47,98.67,17439.0
2021-07-15 12:10:00,98.66,98.81,98.64,98.72,17762.0,98.66,98.81,98.64,98.72,17762.0
2021-07-15 12:20:00,98.74,98.74,98.66,98.74,13141.0,98.74,98.74,98.66,98.74,13141.0
2021-07-15 12:30:00,98.74,98.95,98.74,98.9,35477.0,98.74,98.95,98.74,98.9,35477.0
2021-07-15 12:40:00,98.88,98.96,98.74,98.75,33592.0,98.88,98.96,98.74,98.75,33592.0
2021-07-15 12:50:00,98.76,98.76,98.58,98.62,18632.0,98.76,98.76,98.58,98.62,18632.0
2021-07-15 13:00:00,98.62,98.69,98.6,98.68,12646.0,98.62,98.69,98.6,98.68,12646.0
2021-07-15 13:10:00,98.67,98.67,98.51,98.56,24411.0,98.67,98.67,98.51,98.56,24411.0
2021-07-15 13:20:00,98.56,98.61,98.5,98.56,15089.0,98.56,98.61,98.5,98.56,15089.0
2021-07-15 13:30:00,98.56,98.56,98.42,98.45,14424.0,98.56,98.56,98.42,98.45,14424.0
2021-07-15 13:40:00,98.46,98.48,98.35,98.47,12620.0,98.46,98.48,98.35,98.47,12620.0
2021-07-15 13:50:00,98.48,98.55,98.4,98.41,25958.0,98.48,98.55,98.4,98.41,25958.0
2021-07-15 14:00:00,98.4,98.58,98.39,98.56,19216.0,98.4,98.58,98.39,98.56,19216.0
2021-07-15 14:10:00,98.57,98.66,98.5,98.66,13845.0,98.57,98.66,98.5,98.66,13845.0
2021-07-15 14:20:00,98.66,98.77,98.65,98.69,20104.0,98.66,98.77,98.65,98.69,20104.0
2021-07-15 14:30:00,98.68,98.7,98.6,98.61,13202.0,98.68,98.7,98.6,98.61,13202.0
2021-07-15 14:40:00,98.61,98.7,98.55,98.69,17569.0,98.61,98.7,98.55,98.69,17569.0
2021-07-15 14:50:00,98.69,98.71,98.63,98.69,22833.0,98.69,98.71,98.63,98.69,22833.0
2021-07-15 15:00:00,98.69,98.79,98.69,98.79,14449.0,98.69,98.79,98.69,98.79,14449.0
2021-07-15 15:10:00,98.78,98.78,98.73,98.77,11888.0,98.78,98.78,98.73,98.77,11888.0
2021-07-15 15:20:00,98.77,98.88,98.77,98.88,15276.0,98.77,98.88,98.77,98.88,15276.0
2021-07-15 15:30:00,98.87,98.87,98.75,98.8,29552.0,98.87,98.87,98.75,98.8,29552.0
2021-07-15 15:40:00,98.8,98.82,98.64,98.65,41865.0,98.8,98.82,98.64,98.65,41865.0
2021-07-15 15:50:00,98.63,98.78,98.58,98.68,110057.0,98.63,98.78,98.58,98.68,110057.0
2021-07-16 09:30:00,98.97,99.17,98.79,99.09,51998.0,98.97,99.17,98.79,99.09,51998.0
2021-07-16 09:40:00,99.09,99.18,98.98,99.01,9920.0,99.09,99.18,98.98,99.01,9920.0
2021-07-16 09:50:00,99.07,99.16,99.02,99.13,13654.0,99.07,99.16,99.02,99.13,13654.0
2021-07-16 10:00:00,99.11,99.18,99.06,99.09,13260.0,99.11,99.18,99.06,99.09,13260.0
2021-07-16 10:10:00,99.06,99.06,98.83,99.0,27540.0,99.06,99.06,98.83,99.0,27540.0
2021-07-16 10:20:00,99.02,99.04,98.64,98.72,31412.0,99.02,99.04,98.64,98.72,31412.0
2021-07-16 10:30:00,98.71,98.86,98.66,98.8,15497.0,98.71,98.86,98.66,98.8,15497.0
2021-07-16 10:40:00,98.78,98.83,98.72,98.83,12712.0,98.78,98.83,98.72,98.83,12712.0
2021-07-16 10:50:00,98.79,98.91,98.79,98.87,11355.0,98.79,98.91,98.79,98.87,11355.0
2021-07-16 11:00:00,98.88,98.97,98.78,98.82,8423.0,98.88,98.97,98.78,98.82,8423.0
2021-07-16 11:10:00,98.8,98.86,98.74,98.81,8561.0,98.8,98.86,98.74,98.81,8561.0
2021-07-16 11:20:00,98.8,98.84,98.75,98.76,16718.0,98.8,98.84,98.75,98.76,16718.0
2021-07-16 11:30:00,98.74,98.83,98.71,98.8,12289.0,98.74,98.83,98.71,98.8,12289.0
2021-07-16 11:40:00,98.81,98.81,98.59,98.63,19443.0,98.81,98.81,98.59,98.63,19443.0
2021-07-16 11:50:00,98.63,98.73,98.63,98.73,16646.0,98.63,98.73,98.63,98.73,16646.0
2021-07-16 12:00:00,98.73,98.81,98.66,98.79,11887.0,98.73,98.81,98.66,98.79,11887.0
2021-07-16 12:10:00,98.81,98.88,98.76,98.87,10321.0,98.81,98.88,98.76,98.87,10321.0
2021-07-16 12:20:00,98.89,98.94,98.78,98.81,10637.0,98.89,98.94,98.78,98.81,10637.0
2021-07-16 12:30:00,98.8,98.81,98.75,98.77,13680.0,98.8,98.81,98.75,98.77,13680.0
2021-07-16 12:40:00,98.77,98.77,98.64,98.65,14428.0,98.77,98.77,98.64,98.65,14428.0
2021-07-16 12:50:00,98.64,98.74,98.61,98.7,15308.0,98.64,98.74,98.61,98.7,15308.0
2021-07-16 13:00:00,98.71,98.73,98.65,98.68,13025.0,98.71,98.73,98.65,98.68,13025.0
2021-07-16 13:10:00,98.66,98.73,98.62,98.73,15715.0,98.66,98.73,98.62,98.73,15715.0
2021-07-16 13:20:00,98.72,98.74,98.65,98.65,12266.0,98.72,98.74,98.65,98.65,12266.0
2021-07-16 13:30:00,98.63,98.64,98.54,98.59,11451.0,98.63,98.64,98.54,98.59,11451.0
2021-07-16 13:40:00,98.58,98.59,98.48,98.49,7255.0,98.58,98.59,98.48,98.49,7255.0
2021-07-16 13:50:00,98.49,98.52,98.41,98.49,9739.0,98.49,98.52,98.41,98.49,9739.0
2021-07-16 14:00:00,98.49,98.54,98.46,98.49,20595.0,98.49,98.54,98.46,98.49,20595.0
2021-07-16 14:10:00,98.49,98.54,98.47,98.53,24613.0,98.49,98.54,98.47,98.53,24613.0
2021-07-16 14:20:00,98.53,98.59,98.43,98.43,14431.0,98.53,98.59,98.43,98.43,14431.0
2021-07-16 14:30:00,98.45,98.48,98.34,98.38,12811.0,98.45,98.48,98.34,98.38,12811.0
2021-07-16 14:40:00,98.37,98.41,98.34,98.38,15766.0,98.37,98.41,98.34,98.38,15766.0
2021-07-16 14:50:00,98.37,98.44,98.33,98.39,13977.0,98.37,98.44,98.33,98.39,13977.0
2021-07-16 15:00:00,98.41,98.41,98.1,98.14,25640.0,98.41,98.41,98.1,98.14,25640.0
2021-07-16 15:10:00,98.17,98.2,98.05,98.19,23341.0,98.17,98.2,98.05,98.19,23341.0
2021-07-16 15:20:00,98.18,98.24,98.15,98.16,11657.0,98.18,98.24,98.15,98.16,11657.0
2021-07-16 15:30:00,98.16,98.16,98.0,98.12,35084.0,98.16,98.16,98.0,98.12,35084.0
2021-07-16 15:40:00,98.12,98.19,98.04,98.11,28485.0,98.12,98.19,98.04,98.11,28485.0
2021-07-16 15:50:00,98.14,98.25,98.11,98.19,95937.0,98.14,98.25,98.11,98.19,95937.0
2021-07-19 09:30:00,97.84,98.47,97.7,98.43,55706.0,97.84,98.47,97.7,98.43,55706.0
2021-07-19 09:40:00,98.41,98.41,98.04,98.13,30643.0,98.41,98.41,98.04,98.13,30643.0
2021-07-19 09:50:00,98.11,98.11,97.7,97.9,50551.0,98.11,98.11,97.7,97.9,50551.0
2021-07-19 10:00:00,97.9,97.98,97.54,97.55,38753.0,97.9,97.98,97.54,97.55,38753.0
2021-07-19 10:10:00,97.53,97.71,97.4,97.51,47722.0,97.53,97.71,97.4,97.51,47722.0
2021-07-19 10:20:00,97.5,97.96,97.43,97.94,67925.0,97.5,97.96,97.43,97.94,67925.0
2021-07-19 10:30:00,97.93,98.39,97.9,98.3,45509.0,97.93,98.39,97.9,98.3,45509.0
2021-07-19 10:40:00,98.31,98.34,98.07,98.33,31735.0,98.31,98.34,98.07,98.33,31735.0
2021-07-19 10:50:00,98.34,98.59,98.28,98.5,28920.0,98.34,98.59,98.28,98.5,28920.0
2021-07-19 11:00:00,98.52,98.69,98.43,98.63,22799.0,98.52,98.69,98.43,98.63,22799.0
2021-07-19 11:10:00,98.66,98.86,98.65,98.77,19433.0,98.66,98.86,98.65,98.77,19433.0
2021-07-19 11:20:00,98.77,98.77,98.41,98.43,24206.0,98.77,98.77,98.41,98.43,24206.0
2021-07-19 11:30:00,98.41,98.46,98.23,98.33,16828.0,98.41,98.46,98.23,98.33,16828.0
2021-07-19 11:40:00,98.32,98.49,98.27,98.37,17123.0,98.32,98.49,98.27,98.37,17123.0
2021-07-19 11:50:00,98.37,98.59,98.27,98.59,19110.0,98.37,98.59,98.27,98.59,19110.0
2021-07-19 12:00:00,98.57,98.57,98.27,98.34,17164.0,98.57,98.57,98.27,98.34,17164.0
2021-07-19 12:10:00,98.36,98.43,98.26,98.29,26218.0,98.36,98.43,98.26,98.29,26218.0
2021-07-19 12:20:00,98.27,98.39,98.21,98.31,35591.0,98.27,98.39,98.21,98.31,35591.0
2021-07-19 12:30:00,98.31,98.32,98.21,98.25,19407.0,98.31,98.32,98.21,98.25,19407.0
2021-07-19 12:40:00,98.26,98.29,98.17,98.23,31834.0,98.26,98.29,98.17,98.23,31834.0
2021-07-19 12:50:00,98.23,98.46,98.19,98.45,16689.0,98.23,98.46,98.19,98.45,16689.0
2021-07-19 13:00:00,98.44,98.55,98.42,98.54,19227.0,98.44,98.55,98.42,98.54,19227.0
2021-07-19 13:10:00,98.55,98.59,98.46,98.52,21944.0,98.55,98.59,98.46,98.52,21944.0
2021-07-19 13:20:00,98.5,98.52,98.24,98.36,26399.0,98.5,98.52,98.24,98.36,26399.0
2021-07-19 13:30:00,98.34,98.39,98.27,98.33,26281.0,98.34,98.39,98.27,98.33,26281.0
2021-07-19 13:40:00,98.31,98.39,97.99,98.0,83159.0,98.31,98.39,97.99,98.0,83159.0
2021-07-19 13:50:00,98.0,98.12,97.99,98.0,51283.0,98.0,98.12,97.99,98.0,51283.0
2021-07-19 14:00:00,98.01,98.19,97.99,98.03,18689.0,98.01,98.19,97.99,98.03,18689.0
2021-07-19 14:10:00,98.01,98.1,97.99,98.1,21634.0,98.01,98.1,97.99,98.1,21634.0
2021-07-19 14:20:00,98.1,98.13,97.99,98.0,42679.0,98.1,98.13,97.99,98.0,42679.0
2021-07-19 14:30:00,98.0,98.01,97.53,97.61,99657.0,98.0,98.01,97.53,97.61,99657.0
2021-07-19 14:40:00,97.59,97.74,97.57,97.64,19257.0,97.59,97.74,97.57,97.64,19257.0
2021-07-19 14:50:00,97.64,97.73,97.55,97.65,26558.0,97.64,97.73,97.55,97.65,26558.0
2021-07-19 15:00:00,97.64,97.76,97.52,97.76,22467.0,97.64,97.76,97.52,97.76,22467.0
2021-07-19 15:10:00,97.74,97.78,97.62,97.64,21911.0,97.74,97.78,97.62,97.64,21911.0
2021-07-19 15:20:00,97.65,97.73,97.6,97.67,21121.0,97.65,97.73,97.6,97.67,21121.0
2021-07-19 15:30:00,97.68,97.93,97.68,97.92,38082.0,97.68,97.93,97.68,97.92,38082.0
2021-07-19 15:40:00,97.92,97.95,97.78,97.86,57691.0,97.92,97.95,97.78,97.86,57691.0
2021-07-19 15:50:00,97.85,98.03,97.76,98.03,194987.0,97.85,98.03,97.76,98.03,194987.0
2021-07-20 09:30:00,97.84,98.51,97.81,98.34,41304.0,97.84,98.51,97.81,98.34,41304.0
2021-07-20 09:40:00,98.31,98.38,98.05,98.27,21093.0,98.31,98.38,98.05,98.27,21093.0
2021-07-20 09:50:00,98.3,98.78,98.25,98.76,15142.0,98.3,98.78,98.25,98.76,15142.0
2021-07-20 10:00:00,98.75,98.95,98.69,98.74,27589.0,98.75,98.95,98.69,98.74,27589.0
2021-07-20 10:10:00,98.73,98.77,98.52,98.7,32491.0,98.73,98.77,98.52,98.7,32491.0
2021-07-20 10:20:00,98.74,98.84,98.39,98.49,19783.0,98.74,98.84,98.39,98.49,19783.0
2021-07-20 10:30:00,98.47,98.58,98.3,98.53,24979.0,98.47,98.58,98.3,98.53,24979.0
2021-07-20 10:40:00,98.54,98.7,98.48,98.67,15143.0,98.54,98.7,98.48,98.67,15143.0
2021-07-20 10:50:00,98.68,98.88,98.67,98.83,18239.0,98.68,98.88,98.67,98.83,18239.0
2021-07-20 11:00:00,98.84,99.07,98.78,98.8,35427.0,98.84,99.07,98.78,98.8,35427.0
2021-07-20 11:10:00,98.79,98.95,98.78,98.78,25499.0,98.79,98.95,98.78,98.78,25499.0
2021-07-20 11:20:00,98.8,99.22,98.79,98.95,30372.0,98.8,99.22,98.79,98.95,30372.0
2021-07-20 11:30:00,98.95,99.03,98.79,98.81,15500.0,98.95,99.03,98.79,98.81,15500.0
2021-07-20 11:40:00,98.81,99.03,98.81,98.95,11712.0,98.81,99.03,98.81,98.95,11712.0
2021-07-20 11:50:00,98.93,99.12,98.89,99.11,17885.0,98.93,99.12,98.89,99.11,17885.0
2021-07-20 12:00:00,99.13,99.19,99.0,99.18,18857.0,99.13,99.19,99.0,99.18,18857.0
2021-07-20 12:10:00,99.18,99.26,99.15,99.24,12014.0,99.18,99.26,99.15,99.24,12014.0
2021-07-20 12:20:00,99.25,99.31,99.19,99.29,15697.0,99.25,99.31,99.19,99.29,15697.0
2021-07-20 12:30:00,99.28,99.52,99.27,99.38,28703.0,99.28,99.52,99.27,99.38,28703.0
2021-07-20 12:40:00,99.38,99.55,99.37,99.51,20192.0,99.38,99.55,99.37,99.51,20192.0
2021-07-20 12:50:00,99.51,99.67,99.5,99.67,20611.0,99.51,99.67,99.5,99.67,20611.0
2021-07-20 13:00:00,99.65,99.68,99.26,99.26,19842.0,99.65,99.68,99.26,99.26,19842.0
2021-07-20 13:10:00,99.28,99.29,99.15,99.22,15026.0,99.28,99.29,99.15,99.22,15026.0
2021-07-20 13:20:00,99.18,99.28,99.1,99.19,16561.0,99.18,99.28,99.1,99.19,16561.0
2021-07-20 13:30:00,99.19,99.31,99.14,99.28,20890.0,99.19,99.31,99.14,99.28,20890.0
2021-07-20 13:40:00,99.29,99.4,99.27,99.32,15981.0,99.29,99.4,99.27,99.32,15981.0
2021-07-20 13:50:00,99.33,99.53,99.32,99.5,14960.0,99.33,99.53,99.32,99.5,14960.0
2021-07-20 14:00:00,99.5,99.63,99.5,99.5,24830.0,99.5,99.63,99.5,99.5,24830.0
2021-07-20 14:10:00,99.5,99.59,99.46,99.53,19290.0,99.5,99.59,99.46,99.53,19290.0
2021-07-20 14:20:00,99.51,99.58,99.45,99.58,16118.0,99.51,99.58,99.45,99.58,16118.0
2021-07-20 14:30:00,99.58,99.61,99.51,99.52,21363.0,99.58,99.61,99.51,99.52,21363.0
2021-07-20 14:40:00,99.54,99.63,99.4,99.4,28503.0,99.54,99.63,99.4,99.4,28503.0
2021-07-20 14:50:00,99.4,99.41,99.1,99.12,32138.0,99.4,99.41,99.1,99.12,32138.0
2021-07-20 15:00:00,99.12,99.29,99.05,99.15,52010.0,99.12,99.29,99.05,99.15,52010.0
2021-07-20 15:10:00,99.14,99.27,99.13,99.2,25064.0,99.14,99.27,99.13,99.2,25064.0
2021-07-20 15:20:00,99.2,99.28,99.12,99.19,25962.0,99.2,99.28,99.12,99.19,25962.0
2021-07-20 15:30:00,99.19,99.23,99.09,99.09,27904.0,99.19,99.23,99.09,99.09,27904.0
2021-07-20 15:40:00,99.09,99.15,99.06,99.1,37982.0,99.09,99.15,99.06,99.1,37982.0
2021-07-20 15:50:00,99.12,99.17,99.0,99.0,180699.0,99.12,99.17,99.0,99.0,180699.0
2021-07-21 09:30:00,99.09,99.63,99.09,99.4,37058.0,99.09,99.63,99.09,99.4,37058.0
2021-07-21 09:40:00,99.4,99.78,99.32,99.73,31912.0,99.4,99.78,99.32,99.73,31912.0
2021-07-21 09:50:00,99.76,99.76,99.41,99.49,25826.0,99.76,99.76,99.41,99.49,25826.0
2021-07-21 10:00:00,99.47,99.63,99.45,99.57,23153.0,99.47,99.63,99.45,99.57,23153.0
2021-07-21 10:10:00,99.58,99.68,99.22,99.22,22636.0,99.58,99.68,99.22,99.22,22636.0
2021-07-21 10:20:00,99.22,99.3,99.12,99.2,23005.0,99.22,99.3,99.12,99.2,23005.0
2021-07-21 10:30:00,99.2,99.3,99.13,99.27,34094.0,99.2,99.3,99.13,99.27,34094.0
2021-07-21 10:40:00,99.28,99.38,99.21,99.3,37155.0,99.28,99.38,99.21,99.3,37155.0
2021-07-21 10:50:00,99.31,99.43,99.22,99.36,37290.0,99.31,99.43,99.22,99.36,37290.0
2021-07-21 11:00:00,99.37,99.44,99.22,99.23,24569.0,99.37,99.44,99.22,99.23,24569.0
2021-07-21 11:10:00,99.23,99.28,99.14,99.2,35382.0,99.23,99.28,99.14,99.2,35382.0
2021-07-21 11:20:00,99.17,99.22,99.02,99.05,21588.0,99.17,99.22,99.02,99.05,21588.0
2021-07-21 11:30:00,99.03,99.1,98.98,99.01,17175.0,99.03,99.1,98.98,99.01,17175.0
2021-07-21 11:40:00,99.01,99.13,99.0,99.07,21225.0,99.01,99.13,99.0,99.07,21225.0
2021-07-21 11:50:00,99.08,99.22,99.07,99.12,20153.0,99.08,99.22,99.07,99.12,20153.0
2021-07-21 12:00:00,99.13,99.13,98.98,99.01,32637.0,99.13,99.13,98.98,99.01,32637.0
2021-07-21 12:10:00,99.01,99.01,98.82,98.86,22400.0,99.01,99.01,98.82,98.86,22400.0
2021-07-21 12:20:00,98.85,98.96,98.84,98.89,14838.0,98.85,98.96,98.84,98.89,14838.0
2021-07-21 12:30:00,98.89,98.97,98.82,98.96,14986.0,98.89,98.97,98.82,98.96,14986.0
2021-07-21 12:40:00,98.95,99.02,98.92,99.01,12945.0,98.95,99.02,98.92,99.01,12945.0
2021-07-21 12:50:00,99.02,99.02,98.9,98.98,17897.0,99.02,99.02,98.9,98.98,17897.0
2021-07-21 13:00:00,98.97,98.99,98.85,98.96,30891.0,98.97,98.99,98.85,98.96,30891.0
2021-07-21 13:10:00,98.95,99.04,98.81,98.84,16235.0,98.95,99.04,98.81,98.84,16235.0
2021-07-21 13:20:00,98.84,98.92,98.8,98.82,19466.0,98.84,98.92,98.8,98.82,19466.0
2021-07-21 13:30:00,98.83,98.85,98.69,98.69,19901.0,98.83,98.85,98.69,98.69,19901.0
2021-07-21 13:40:00,98.7,98.79,98.69,98.73,20389.0,98.7,98.79,98.69,98.73,20389.0
2021-07-21 13:50:00,98.73,98.83,98.73,98.75,16602.0,98.73,98.83,98.73,98.75,16602.0
2021-07-21 14:00:00,98.76,98.98,98.76,98.97,23039.0,98.76,98.98,98.76,98.97,23039.0
2021-07-21 14:10:00,98.98,99.14,98.97,99.11,33467.0,98.98,99.14,98.97,99.11,33467.0
2021-07-21 14:20:00,99.1,99.13,99.0,99.06,30097.0,99.1,99.13,99.0,99.06,30097.0
2021-07-21 14:30:00,99.06,99.11,99.01,99.01,22618.0,99.06,99.11,99.01,99.01,22618.0
2021-07-21 14:40:00,99.02,99.09,99.0,99.03,17593.0,99.02,99.09,99.0,99.03,17593.0
2021-07-21 14:50:00,99.04,99.09,99.02,99.08,20209.0,99.04,99.09,99.02,99.08,20209.0
2021-07-21 15:00:00,99.09,99.15,99.05,99.15,22787.0,99.09,99.15,99.05,99.15,22787.0
2021-07-21 15:10:00,99.15,99.22,99.01,99.05,28171.0,99.15,99.22,99.01,99.05,28171.0
2021-07-21 15:20:00,99.03,99.05,98.97,99.02,34145.0,99.03,99.05,98.97,99.02,34145.0
2021-07-21 15:30:00,99.03,99.03,98.88,98.92,47296.0,99.03,99.03,98.88,98.92,47296.0
2021-07-21 15:40:00,98.92,98.98,98.84,98.89,72864.0,98.92,98.98,98.84,98.89,72864.0
2021-07-21 15:50:00,98.89,99.16,98.81,99.09,106566.0,98.89,99.16,98.81,99.09,106566.0
2021-07-22 09:30:00,99.11,99.11,98.71,98.71,41780.0,99.11,99.11,98.71,98.71,41780.0
2021-07-22 09:40:00,98.7,98.89,98.66,98.66,10728.0,98.7,98.89,98.66,98.66,10728.0
2021-07-22 09:50:00,98.66,98.75,98.51,98.55,9996.0,98.66,98.75,98.51,98.55,9996.0
2021-07-22 10:00:00,98.59,98.76,98.47,98.74,31908.0,98.59,98.76,98.47,98.74,31908.0
2021-07-22 10:10:00,98.76,99.13,98.75,98.98,61347.0,98.76,99.13,98.75,98.98,61347.0
2021-07-22 10:20:00,98.99,99.12,98.93,99.11,16306.0,98.99,99.12,98.93,99.11,16306.0
2021-07-22 10:30:00,99.11,99.62,99.11,99.61,20973.0,99.11,99.62,99.11,99.61,20973.0
2021-07-22 10:40:00,99.6,99.89,99.58,99.89,25885.0,99.6,99.89,99.58,99.89,25885.0
2021-07-22 10:50:00,99.87,99.98,99.72,99.97,32164.0,99.87,99.98,99.72,99.97,32164.0
2021-07-22 11:00:00,99.98,99.98,99.62,99.63,28066.0,99.98,99.98,99.62,99.63,28066.0
2021-07-22 11:10:00,99.65,99.69,99.56,99.63,18376.0,99.65,99.69,99.56,99.63,18376.0
2021-07-22 11:20:00,99.62,99.62,99.55,99.61,13331.0,99.62,99.62,99.55,99.61,13331.0
2021-07-22 11:30:00,99.6,99.62,99.41,99.53,17104.0,99.6,99.62,99.41,99.53,17104.0
2021-07-22 11:40:00,99.55,99.56,99.47,99.5,12317.0,99.55,99.56,99.47,99.5,12317.0
2021-07-22 11:50:00,99.51,99.52,99.39,99.41,8953.0,99.51,99.52,99.39,99.41,8953.0
2021-07-22 12:00:00,99.43,99.46,99.3,99.31,8977.0,99.43,99.46,99.3,99.31,8977.0
2021-07-22 12:10:00,99.32,99.42,99.3,99.34,9416.0,99.32,99.42,99.3,99.34,9416.0
2021-07-22 12:20:00,99.34,99.34,99.18,99.28,11600.0,99.34,99.34,99.18,99.28,11600.0
2021-07-22 12:30:00,99.27,99.33,99.21,99.3,11546.0,99.27,99.33,99.21,99.3,11546.0
2021-07-22 12:40:00,99.31,99.35,99.23,99.23,10650.0,99.31,99.35,99.23,99.23,10650.0
2021-07-22 12:50:00,99.24,99.41,99.23,99.36,12419.0,99.24,99.41,99.23,99.36,12419.0
2021-07-22 13:00:00,99.35,99.36,99.28,99.34,12678.0,99.35,99.36,99.28,99.34,12678.0
2021-07-22 13:10:00,99.34,99.38,99.32,99.35,10321.0,99.34,99.38,99.32,99.35,10321.0
2021-07-22 13:20:00,99.36,99.4,99.35,99.38,9584.0,99.36,99.4,99.35,99.38,9584.0
2021-07-22 13:30:00,99.37,99.42,99.31,99.39,19718.0,99.37,99.42,99.31,99.39,19718.0
2021-07-22 13:40:00,99.37,99.42,99.35,99.37,11099.0,99.37,99.42,99.35,99.37,11099.0
2021-07-22 13:50:00,99.38,99.4,99.2,99.3,48245.0,99.38,99.4,99.2,99.3,48245.0
2021-07-22 14:00:00,99.29,99.3,99.2,99.22,13334.0,99.29,99.3,99.2,99.22,13334.0
2021-07-22 14:10:00,99.23,99.35,99.21,99.29,36331.0,99.23,99.35,99.21,99.29,36331.0
2021-07-22 14:20:00,99.29,99.35,99.22,99.33,37289.0,99.29,99.35,99.22,99.33,37289.0
2021-07-22 14:30:00,99.33,99.39,99.28,99.39,13676.0,99.33,99.39,99.28,99.39,13676.0
2021-07-22 14:40:00,99.39,99.46,99.36,99.42,14671.0,99.39,99.46,99.36,99.42,14671.0
2021-07-22 14:50:00,99.42,99.46,99.37,99.41,14396.0,99.42,99.46,99.37,99.41,14396.0
2021-07-22 15:00:00,99.42,99.42,99.35,99.36,13834.0,99.42,99.42,99.35,99.36,13834.0
2021-07-22 15:10:00,99.35,99.36,99.24,99.25,15454.0,99.35,99.36,99.24,99.25,15454.0
2021-07-22 15:20:00,99.25,99.31,99.24,99.25,15636.0,99.25,99.31,99.24,99.25,15636.0
2021-07-22 15:30:00,99.25,99.28,99.22,99.27,27562.0,99.25,99.28,99.22,99.27,27562.0
2021-07-22 15:40:00,99.27,99.32,99.24,99.29,32155.0,99.27,99.32,99.24,99.29,32155.0
2021-07-22 15:50:00,99.3,99.48,99.29,99.39,118626.0,99.3,99.48,99.29,99.39,118626.0
2021-07-23 09:30:00,99.58,99.67,99.34,99.59,21544.0,99.58,99.67,99.34,99.59,21544.0
2021-07-23 09:40:00,99.62,100.01,99.58,99.96,20271.0,99.62,100.01,99.58,99.96,20271.0
2021-07-23 09:50:00,99.93,100.08,99.83,99.86,14439.0,99.93,100.08,99.83,99.86,14439.0
2021-07-23 10:00:00,99.88,99.99,99.88,99.98,12508.0,99.88,99.99,99.88,99.98,12508.0
2021-07-23 10:10:00,99.98,100.05,99.95,100.02,8651.0,99.98,100.05,99.95,100.02,8651.0
2021-07-23 10:20:00,100.0,100.05,99.96,100.02,9980.0,100.0,100.05,99.96,100.02,9980.0
2021-07-23 10:30:00,100.01,100.18,99.99,100.12,30531.0,100.01,100.18,99.99,100.12,30531.0
2021-07-23 10:40:00,100.15,100.28,100.09,100.25,7529.0,100.15,100.28,100.09,100.25,7529.0
2021-07-23 10:50:00,100.23,100.4,100.22,100.36,12448.0,100.23,100.4,100.22,100.36,12448.0
2021-07-23 11:00:00,100.37,100.59,100.37,100.56,17866.0,100.37,100.59,100.37,100.56,17866.0
2021-07-23 11:10:00,100.56,100.56,100.43,100.5,12090.0,100.56,100.56,100.43,100.5,12090.0
2021-07-23 11:20:00,100.52,100.56,100.45,100.52,17564.0,100.52,100.56,100.45,100.52,17564.0
2021-07-23 11:30:00,100.51,100.55,100.26,100.33,23027.0,100.51,100.55,100.26,100.33,23027.0
2021-07-23 11:40:00,100.31,100.4,100.25,100.35,10659.0,100.31,100.4,100.25,100.35,10659.0
2021-07-23 11:50:00,100.35,100.35,100.2,100.2,7714.0,100.35,100.35,100.2,100.2,7714.0
2021-07-23 12:00:00,100.18,100.28,100.18,100.25,10463.0,100.18,100.28,100.18,100.25,10463.0
2021-07-23 12:10:00,100.23,100.28,100.21,100.23,9690.0,100.23,100.28,100.21,100.23,9690.0
2021-07-23 12:20:00,100.25,100.33,100.25,100.31,11803.0,100.25,100.33,100.25,100.31,11803.0
2021-07-23 12:30:00,100.33,100.48,100.33,100.44,16105.0,100.33,100.48,100.33,100.44,16105.0
2021-07-23 12:40:00,100.44,100.53,100.4,100.52,14348.0,100.44,100.53,100.4,100.52,14348.0
2021-07-23 12:50:00,100.52,100.56,100.5,100.55,8681.0,100.52,100.56,100.5,100.55,8681.0
2021-07-23 13:00:00,100.55,100.56,100.49,100.53,12145.0,100.55,100.56,100.49,100.53,12145.0
2021-07-23 13:10:00,100.53,100.62,100.51,100.57,19358.0,100.53,100.62,100.51,100.57,19358.0
2021-07-23 13:20:00,100.55,100.58,100.49,100.49,9522.0,100.55,100.58,100.49,100.49,9522.0
2021-07-23 13:30:00,100.48,100.49,100.21,100.21,21471.0,100.48,100.49,100.21,100.21,21471.0
2021-07-23 13:40:00,100.21,100.22,100.02,100.02,29106.0,100.21,100.22,100.02,100.02,29106.0
2021-07-23 13:50:00,100.04,100.07,99.98,100.0,56626.0,100.04,100.07,99.98,100.0,56626.0
2021-07-23 14:00:00,100.01,100.05,100.0,100.02,14960.0,100.01,100.05,100.0,100.02,14960.0
2021-07-23 14:10:00,100.01,100.03,99.99,100.0,16476.0,100.01,100.03,99.99,100.0,16476.0
2021-07-23 14:20:00,99.99,100.07,99.98,100.01,36209.0,99.99,100.07,99.98,100.01,36209.0
2021-07-23 14:30:00,100.01,100.09,99.99,100.09,10864.0,100.01,100.09,99.99,100.09,10864.0
2021-07-23 14:40:00,100.08,100.11,100.04,100.09,8911.0,100.08,100.11,100.04,100.09,8911.0
2021-07-23 14:50:00,100.09,100.26,100.09,100.23,20776.0,100.09,100.26,100.09,100.23,20776.0
2021-07-23 15:00:00,100.23,100.32,100.22,100.29,13115.0,100.23,100.32,100.22,100.29,13115.0
2021-07-23 15:10:00,100.25,100.28,100.18,100.2,13993.0,100.25,100.28,100.18,100.2,13993.0
2021-07-23 15:20:00,100.22,100.33,100.21,100.32,16411.0,100.22,100.33,100.21,100.32,16411.0
2021-07-23 15:30:00,100.33,100.39,100.15,100.19,27966.0,100.33,100.39,100.15,100.19,27966.0
2021-07-23 15:40:00,100.21,100.27,100.15,100.22,34324.0,100.21,100.27,100.15,100.22,34324.0
2021-07-23 15:50:00,100.26,100.29,100.1,100.14,80920.0,100.26,100.29,100.1,100.14,80920.0
2021-07-26 09:30:00,100.3,100.51,99.97,100.27,24918.0,100.3,100.51,99.97,100.27,24918.0
2021-07-26 09:40:00,100.2,100.26,99.72,99.84,14317.0,100.2,100.26,99.72,99.84,14317.0
2021-07-26 09:50:00,99.84,100.16,99.83,100.12,19133.0,99.84,100.16,99.83,100.12,19133.0
2021-07-26 10:00:00,100.16,100.23,100.06,100.08,16857.0,100.16,100.23,100.06,100.08,16857.0
2021-07-26 10:10:00,100.08,100.13,99.97,100.12,14576.0,100.08,100.13,99.97,100.12,14576.0
2021-07-26 10:20:00,100.13,100.13,99.97,100.02,11732.0,100.13,100.13,99.97,100.02,11732.0
2021-07-26 10:30:00,100.02,100.05,99.87,99.93,10068.0,100.02,100.05,99.87,99.93,10068.0
2021-07-26 10:40:00,99.92,100.19,99.89,100.19,8518.0,99.92,100.19,99.89,100.19,8518.0
2021-07-26 10:50:00,100.18,100.45,100.14,100.44,51846.0,100.18,100.45,100.14,100.44,51846.0
2021-07-26 11:00:00,100.44,100.59,100.37,100.51,23037.0,100.44,100.59,100.37,100.51,23037.0
2021-07-26 11:10:00,100.52,100.68,100.5,100.68,15065.0,100.52,100.68,100.5,100.68,15065.0
2021-07-26 11:20:00,100.66,100.82,100.66,100.79,25078.0,100.66,100.82,100.66,100.79,25078.0
2021-07-26 11:30:00,100.78,100.78,100.34,100.39,17877.0,100.78,100.78,100.34,100.39,17877.0
2021-07-26 11:40:00,100.4,100.47,100.36,100.37,13449.0,100.4,100.47,100.36,100.37,13449.0
2021-07-26 11:50:00,100.38,100.51,100.35,100.46,8930.0,100.38,100.51,100.35,100.46,8930.0
2021-07-26 12:00:00,100.44,100.7,100.4,100.54,67048.0,100.44,100.7,100.4,100.54,67048.0
2021-07-26 12:10:00,100.5,100.59,100.39,100.43,9378.0,100.5,100.59,100.39,100.43,9378.0
2021-07-26 12:20:00,100.47,100.51,100.37,100.45,6729.0,100.47,100.51,100.37,100.45,6729.0
2021-07-26 12:30:00,100.42,100.47,100.39,100.41,5457.0,100.42,100.47,100.39,100.41,5457.0
2021-07-26 12:40:00,100.39,100.58,100.37,100.57,11150.0,100.39,100.58,100.37,100.57,11150.0
2021-07-26 12:50:00,100.56,100.56,100.48,100.53,6929.0,100.56,100.56,100.48,100.53,6929.0
2021-07-26 13:00:00,100.52,100.59,100.5,100.57,9102.0,100.52,100.59,100.5,100.57,9102.0
2021-07-26 13:10:00,100.59,100.62,100.5,100.62,9400.0,100.59,100.62,100.5,100.62,9400.0
2021-07-26 13:20:00,100.59,100.62,100.47,100.47,8340.0,100.59,100.62,100.47,100.47,8340.0
2021-07-26 13:30:00,100.48,100.6,100.48,100.59,36176.0,100.48,100.6,100.48,100.59,36176.0
2021-07-26 13:40:00,100.59,100.61,100.55,100.56,6476.0,100.59,100.61,100.55,100.56,6476.0
2021-07-26 13:50:00,100.56,100.63,100.53,100.59,5593.0,100.56,100.63,100.53,100.59,5593.0
2021-07-26 14:00:00,100.58,100.66,100.56,100.59,14037.0,100.58,100.66,100.56,100.59,14037.0
2021-07-26 14:10:00,100.57,100.67,100.57,100.67,12961.0,100.57,100.67,100.57,100.67,12961.0
2021-07-26 14:20:00,100.67,100.67,100.44,100.44,36321.0,100.67,100.67,100.44,100.44,36321.0
2021-07-26 14:30:00,100.45,100.54,100.41,100.53,17425.0,100.45,100.54,100.41,100.53,17425.0
2021-07-26 14:40:00,100.54,100.54,100.41,100.45,31496.0,100.54,100.54,100.41,100.45,31496.0
2021-07-26 14:50:00,100.46,100.46,100.36,100.39,13681.0,100.46,100.46,100.36,100.39,13681.0
2021-07-26 15:00:00,100.4,100.42,100.34,100.37,10391.0,100.4,100.42,100.34,100.37,10391.0
2021-07-26 15:10:00,100.36,100.43,100.33,100.42,13362.0,100.36,100.43,100.33,100.42,13362.0
2021-07-26 15:20:00,100.43,100.52,100.38,100.38,10340.0,100.43,100.52,100.38,100.38,10340.0
2021-07-26 15:30:00,100.37,100.42,100.33,100.4,33339.0,100.37,100.42,100.33,100.4,33339.0
2021-07-26 15:40:00,100.41,100.51,100.38,100.48,37505.0,100.41,100.51,100.38,100.48,37505.0
2021-07-26 15:50:00,100.48,100.62,100.46,100.6,118407.0,100.48,100.62,100.46,100.6,118407.0
2021-07-27 09:30:00,100.16,100.16,99.88,99.94,33127.0,100.16,100.16,99.88,99.94,33127.0
2021-07-27 09:40:00,99.96,100.68,99.95,100.43,12732.0,99.96,100.68,99.95,100.43,12732.0
2021-07-27 09:50:00,100.48,100.6,100.18,100.24,39682.0,100.48,100.6,100.18,100.24,39682.0
2021-07-27 10:00:00,100.19,100.38,100.09,100.11,22163.0,100.19,100.38,100.09,100.11,22163.0
2021-07-27 10:10:00,100.02,100.02,99.81,99.95,23352.0,100.02,100.02,99.81,99.95,23352.0
2021-07-27 10:20:00,100.02,100.02,99.87,99.89,11304.0,100.02,100.02,99.87,99.89,11304.0
2021-07-27 10:30:00,99.85,99.96,99.7,99.93,16307.0,99.85,99.96,99.7,99.93,16307.0
2021-07-27 10:40:00,99.93,100.06,99.86,99.97,14081.0,99.93,100.06,99.86,99.97,14081.0
2021-07-27 10:50:00,100.0,100.08,99.89,99.94,8863.0,100.0,100.08,99.89,99.94,8863.0
2021-07-27 11:00:00,99.93,99.93,99.59,99.64,15545.0,99.93,99.93,99.59,99.64,15545.0
2021-07-27 11:10:00,99.65,99.69,99.54,99.55,10690.0,99.65,99.69,99.54,99.55,10690.0
2021-07-27 11:20:00,99.53,99.62,99.47,99.52,10553.0,99.53,99.62,99.47,99.52,10553.0
2021-07-27 11:30:00,99.51,99.52,99.42,99.48,13225.0,99.51,99.52,99.42,99.48,13225.0
2021-07-27 11:40:00,99.47,99.63,99.47,99.57,34402.0,99.47,99.63,99.47,99.57,34402.0
2021-07-27 11:50:00,99.54,99.6,99.46,99.47,21718.0,99.54,99.6,99.46,99.47,21718.0
2021-07-27 12:00:00,99.45,99.45,99.26,99.39,36873.0,99.45,99.45,99.26,99.39,36873.0
2021-07-27 12:10:00,99.4,99.43,99.24,99.37,20466.0,99.4,99.43,99.24,99.37,20466.0
2021-07-27 12:20:00,99.36,99.48,99.29,99.46,11109.0,99.36,99.48,99.29,99.46,11109.0
2021-07-27 12:30:00,99.42,99.54,99.37,99.51,9447.0,99.42,99.54,99.37,99.51,9447.0
2021-07-27 12:40:00,99.52,99.63,99.5,99.54,10400.0,99.52,99.63,99.5,99.54,10400.0
2021-07-27 12:50:00,99.53,99.58,99.48,99.51,11794.0,99.53,99.58,99.48,99.51,11794.0
2021-07-27 13:00:00,99.5,99.58,99.44,99.54,9987.0,99.5,99.58,99.44,99.54,9987.0
2021-07-27 13:10:00,99.55,99.55,99.42,99.53,23746.0,99.55,99.55,99.42,99.53,23746.0
2021-07-27 13:20:00,99.56,99.58,99.47,99.51,17211.0,99.56,99.58,99.47,99.51,17211.0
2021-07-27 13:30:00,99.51,99.51,99.17,99.21,31348.0,99.51,99.51,99.17,99.21,31348.0
2021-07-27 13:40:00,99.21,99.21,99.06,99.08,25738.0,99.21,99.21,99.06,99.08,25738.0
2021-07-27 13:50:00,99.06,99.06,98.97,99.03,29576.0,99.06,99.06,98.97,99.03,29576.0
2021-07-27 14:00:00,99.01,99.17,99.0,99.17,9677.0,99.01,99.17,99.0,99.17,9677.0
2021-07-27 14:10:00,99.16,99.22,99.13,99.17,11602.0,99.16,99.22,99.13,99.17,11602.0
2021-07-27 14:20:00,99.18,99.29,99.17,99.25,9842.0,99.18,99.29,99.17,99.25,9842.0
2021-07-27 14:30:00,99.24,99.24,99.15,99.16,12730.0,99.24,99.24,99.15,99.16,12730.0
2021-07-27 14:40:00,99.16,99.2,99.11,99.15,11424.0,99.16,99.2,99.11,99.15,11424.0
2021-07-27 14:50:00,99.15,99.18,99.05,99.12,17148.0,99.15,99.18,99.05,99.12,17148.0
2021-07-27 15:00:00,99.13,99.21,99.13,99.21,13118.0,99.13,99.21,99.13,99.21,13118.0
2021-07-27 15:10:00,99.18,99.18,98.99,99.04,27121.0,99.18,99.18,98.99,99.04,27121.0
2021-07-27 15:20:00,99.03,99.07,98.99,99.06,39254.0,99.03,99.07,98.99,99.06,39254.0
2021-07-27 15:30:00,99.07,99.09,98.85,99.01,116279.0,99.07,99.09,98.85,99.01,116279.0
2021-07-27 15:40:00,98.99,99.05,98.97,99.0,48591.0,98.99,99.05,98.97,99.0,48591.0
2021-07-27 15:50:00,99.01,99.08,98.95,99.0,190733.0,99.01,99.08,98.95,99.0,190733.0
2021-07-28 09:30:00,98.86,99.5,98.8,99.42,29838.0,98.86,99.5,98.8,99.42,29838.0
2021-07-28 09:40:00,99.52,99.61,99.02,99.09,40404.0,99.52,99.61,99.02,99.09,40404.0
2021-07-28 09:50:00,99.08,99.43,98.98,99.27,30366.0,99.08,99.43,98.98,99.27,30366.0
2021-07-28 10:00:00,99.26,99.3,98.98,99.05,22149.0,99.26,99.3,98.98,99.05,22149.0
2021-07-28 10:10:00,99.09,99.1,98.95,99.02,22090.0,99.09,99.1,98.95,99.02,22090.0
2021-07-28 10:20:00,99.03,99.11,98.91,99.07,28643.0,99.03,99.11,98.91,99.07,28643.0
2021-07-28 10:30:00,99.07,99.39,99.07,99.29,85118.0,99.07,99.39,99.07,99.29,85118.0
2021-07-28 10:40:00,99.28,99.28,99.06,99.18,23991.0,99.28,99.28,99.06,99.18,23991.0
2021-07-28 10:50:00,99.2,99.2,98.94,98.94,30129.0,99.2,99.2,98.94,98.94,30129.0
2021-07-28 11:00:00,98.93,99.07,98.86,99.06,19035.0,98.93,99.07,98.86,99.06,19035.0
2021-07-28 11:10:00,99.03,99.11,98.97,98.99,15221.0,99.03,99.11,98.97,98.99,15221.0
2021-07-28 11:20:00,99.01,99.04,98.93,99.02,41879.0,99.01,99.04,98.93,99.02,41879.0
2021-07-28 11:30:00,99.03,99.16,99.02,99.13,25476.0,99.03,99.16,99.02,99.13,25476.0
2021-07-28 11:40:00,99.14,99.19,99.01,99.05,16890.0,99.14,99.19,99.01,99.05,16890.0
2021-07-28 11:50:00,99.05,99.18,98.99,99.06,26220.0,99.05,99.18,98.99,99.06,26220.0
2021-07-28 12:00:00,99.06,99.2,99.06,99.13,12607.0,99.06,99.2,99.06,99.13,12607.0
2021-07-28 12:10:00,99.14,99.34,99.13,99.3,10717.0,99.14,99.34,99.13,99.3,10717.0
2021-07-28 12:20:00,99.25,99.33,99.09,99.13,6787.0,99.25,99.33,99.09,99.13,6787.0
2021-07-28 12:30:00,99.1,99.16,99.02,99.05,6779.0,99.1,99.16,99.02,99.05,6779.0
2021-07-28 12:40:00,99.05,99.07,98.98,99.01,14147.0,99.05,99.07,98.98,99.01,14147.0
2021-07-28 12:50:00,99.01,99.09,98.98,99.09,11353.0,99.01,99.09,98.98,99.09,11353.0
2021-07-28 13:00:00,99.09,99.1,98.96,99.0,16468.0,99.09,99.1,98.96,99.0,16468.0
2021-07-28 13:10:00,99.02,99.06,98.98,99.0,16530.0,99.02,99.06,98.98,99.0,16530.0
2021-07-28 13:20:00,99.03,99.05,98.94,98.98,16084.0,99.03,99.05,98.94,98.98,16084.0
2021-07-28 13:30:00,98.98,99.1,98.97,98.97,9454.0,98.98,99.1,98.97,98.97,9454.0
2021-07-28 13:40:00,98.97,99.04,98.96,99.02,10862.0,98.97,99.04,98.96,99.02,10862.0
2021-07-28 13:50:00,99.02,99.03,98.92,99.03,18675.0,99.02,99.03,98.92,99.03,18675.0
2021-07-28 14:00:00,99.08,99.21,98.88,99.13,23298.0,99.08,99.21,98.88,99.13,23298.0
2021-07-28 14:10:00,99.15,99.23,99.06,99.23,129816.0,99.15,99.23,99.06,99.23,129816.0
2021-07-28 14:20:00,99.22,99.34,99.17,99.32,32367.0,99.22,99.34,99.17,99.32,32367.0
2021-07-28 14:30:00,99.33,99.42,99.25,99.36,28247.0,99.33,99.42,99.25,99.36,28247.0
2021-07-28 14:40:00,99.35,99.54,99.34,99.54,25933.0,99.35,99.54,99.34,99.54,25933.0
2021-07-28 14:50:00,99.54,99.57,99.38,99.4,26046.0,99.54,99.57,99.38,99.4,26046.0
2021-07-28 15:00:00,99.4,99.49,99.3,99.32,23590.0,99.4,99.49,99.3,99.32,23590.0
2021-07-28 15:10:00,99.32,99.42,99.25,99.26,21642.0,99.32,99.42,99.25,99.26,21642.0
2021-07-28 15:20:00,99.25,99.27,99.13,99.21,23461.0,99.25,99.27,99.13,99.21,23461.0
2021-07-28 15:30:00,99.22,99.31,99.17,99.2,42112.0,99.22,99.31,99.17,99.2,42112.0
2021-07-28 15:40:00,99.21,99.24,99.07,99.11,39504.0,99.21,99.24,99.07,99.11,39504.0
2021-07-28 15:50:00,99.13,99.15,99.0,99.02,103046.0,99.13,99.15,99.0,99.02,103046.0
2021-07-29 09:30:00,99.52,99.97,99.3,99.71,16300.0,99.52,99.97,99.3,99.71,16300.0
2021-07-29 09:40:00,99.72,99.74,99.47,99.62,12257.0,99.72,99.74,99.47,99.62,12257.0
2021-07-29 09:50:00,99.58,99.58,99.34,99.34,5847.0,99.58,99.58,99.34,99.34,5847.0
2021-07-29 10:00:00,99.31,99.47,99.27,99.35,9686.0,99.31,99.47,99.27,99.35,9686.0
2021-07-29 10:10:00,99.37,99.4,99.24,99.36,7973.0,99.37,99.4,99.24,99.36,7973.0
2021-07-29 10:20:00,99.37,99.45,99.24,99.24,6355.0,99.37,99.45,99.24,99.24,6355.0
2021-07-29 10:30:00,99.25,99.31,99.11,99.23,11307.0,99.25,99.31,99.11,99.23,11307.0
2021-07-29 10:40:00,99.31,99.31,99.14,99.19,10685.0,99.31,99.31,99.14,99.19,10685.0
2021-07-29 10:50:00,99.17,99.42,99.17,99.4,19406.0,99.17,99.42,99.17,99.4,19406.0
2021-07-29 11:00:00,99.39,99.51,99.36,99.49,16725.0,99.39,99.51,99.36,99.49,16725.0
2021-07-29 11:10:00,99.48,99.6,99.48,99.49,19046.0,99.48,99.6,99.48,99.49,19046.0
2021-07-29 11:20:00,99.48,99.48,99.38,99.43,12384.0,99.48,99.48,99.38,99.43,12384.0
2021-07-29 11:30:00,99.43,99.53,99.39,99.47,13829.0,99.43,99.53,99.39,99.47,13829.0
2021-07-29 11:40:00,99.46,99.51,99.28,99.28,16903.0,99.46,99.51,99.28,99.28,16903.0
2021-07-29 11:50:00,99.3,99.43,99.24,99.4,12737.0,99.3,99.43,99.24,99.4,12737.0
2021-07-29 12:00:00,99.39,99.69,99.36,99.68,31714.0,99.39,99.69,99.36,99.68,31714.0
2021-07-29 12:10:00,99.65,99.73,99.55,99.61,19023.0,99.65,99.73,99.55,99.61,19023.0
2021-07-29 12:20:00,99.62,99.69,99.46,99.48,15134.0,99.62,99.69,99.46,99.48,15134.0
2021-07-29 12:30:00,99.48,99.53,99.4,99.47,12526.0,99.48,99.53,99.4,99.47,12526.0
2021-07-29 12:40:00,99.5,99.53,99.34,99.53,12237.0,99.5,99.53,99.34,99.53,12237.0
2021-07-29 12:50:00,99.53,99.55,99.4,99.45,11916.0,99.53,99.55,99.4,99.45,11916.0
2021-07-29 13:00:00,99.46,99.72,99.46,99.71,19891.0,99.46,99.72,99.46,99.71,19891.0
2021-07-29 13:10:00,99.71,99.72,99.55,99.58,18085.0,99.71,99.72,99.55,99.58,18085.0
2021-07-29 13:20:00,99.58,99.6,99.43,99.43,10961.0,99.58,99.6,99.43,99.43,10961.0
2021-07-29 13:30:00,99.43,99.47,99.24,99.24,15653.0,99.43,99.47,99.24,99.24,15653.0
2021-07-29 13:40:00,99.26,99.45,99.25,99.39,11086.0,99.26,99.45,99.25,99.39,11086.0
2021-07-29 13:50:00,99.39,99.43,99.32,99.43,140358.0,99.39,99.43,99.32,99.43,140358.0
2021-07-29 14:00:00,99.4,99.51,99.4,99.49,9507.0,99.4,99.51,99.4,99.49,9507.0
2021-07-29 14:10:00,99.49,99.53,99.37,99.41,17429.0,99.49,99.53,99.37,99.41,17429.0
2021-07-29 14:20:00,99.43,99.44,99.24,99.26,11455.0,99.43,99.44,99.24,99.26,11455.0
2021-07-29 14:30:00,99.26,99.28,99.07,99.07,11259.0,99.26,99.28,99.07,99.07,11259.0
2021-07-29 14:40:00,99.07,99.09,98.95,99.01,18224.0,99.07,99.09,98.95,99.01,18224.0
2021-07-29 14:50:00,99.02,99.04,98.9,99.01,12075.0,99.02,99.04,98.9,99.01,12075.0
2021-07-29 15:00:00,99.02,99.1,98.95,99.1,11276.0,99.02,99.1,98.95,99.1,11276.0
2021-07-29 15:10:00,99.11,99.21,99.11,99.19,8782.0,99.11,99.21,99.11,99.19,8782.0
2021-07-29 15:20:00,99.19,99.23,99.09,99.23,12263.0,99.19,99.23,99.09,99.23,12263.0
2021-07-29 15:30:00,99.22,99.23,99.06,99.09,30825.0,99.22,99.23,99.06,99.09,30825.0
2021-07-29 15:40:00,99.09,99.26,99.03,99.26,30453.0,99.09,99.26,99.03,99.26,30453.0
2021-07-29 15:50:00,99.24,99.25,99.06,99.1,109845.0,99.24,99.25,99.06,99.1,109845.0
2021-07-30 09:30:00,99.1,100.2,99.01,100.14,36112.0,99.1,100.2,99.01,100.14,36112.0
2021-07-30 09:40:00,100.21,100.63,100.13,100.51,31991.0,100.21,100.63,100.13,100.51,31991.0
2021-07-30 09:50:00,100.56,100.63,100.37,100.61,21835.0,100.56,100.63,100.37,100.61,21835.0
2021-07-30 10:00:00,100.62,100.78,100.52,100.72,17787.0,100.62,100.78,100.52,100.72,17787.0
2021-07-30 10:10:00,100.7,100.7,100.25,100.32,45000.0,100.7,100.7,100.25,100.32,45000.0
2021-07-30 10:20:00,100.32,100.45,100.23,100.32,17782.0,100.32,100.45,100.23,100.32,17782.0
2021-07-30 10:30:00,100.32,100.6,100.3,100.53,23421.0,100.32,100.6,100.3,100.53,23421.0
2021-07-30 10:40:00,100.49,100.62,100.17,100.17,18488.0,100.49,100.62,100.17,100.17,18488.0
2021-07-30 10:50:00,100.17,100.37,100.07,100.33,19531.0,100.17,100.37,100.07,100.33,19531.0
2021-07-30 11:00:00,100.31,100.42,100.2,100.41,6822.0,100.31,100.42,100.2,100.41,6822.0
2021-07-30 11:10:00,100.44,100.64,100.44,100.48,41375.0,100.44,100.64,100.44,100.48,41375.0
2021-07-30 11:20:00,100.48,100.66,100.48,100.62,11969.0,100.48,100.66,100.48,100.62,11969.0
2021-07-30 11:30:00,100.63,100.72,100.3,100.3,26677.0,100.63,100.72,100.3,100.3,26677.0
2021-07-30 11:40:00,100.31,100.34,100.21,100.25,7746.0,100.31,100.34,100.21,100.25,7746.0
2021-07-30 11:50:00,100.2,100.24,100.07,100.09,8173.0,100.2,100.24,100.07,100.09,8173.0
2021-07-30 12:00:00,100.14,100.17,100.05,100.15,7412.0,100.14,100.17,100.05,100.15,7412.0
2021-07-30 12:10:00,100.14,100.27,100.14,100.25,11651.0,100.14,100.27,100.14,100.25,11651.0
2021-07-30 12:20:00,100.25,100.35,100.21,100.32,11801.0,100.25,100.35,100.21,100.32,11801.0
2021-07-30 12:30:00,100.33,100.35,100.23,100.23,9171.0,100.33,100.35,100.23,100.23,9171.0
2021-07-30 12:40:00,100.22,100.35,100.21,100.35,5165.0,100.22,100.35,100.21,100.35,5165.0
2021-07-30 12:50:00,100.36,100.36,100.1,100.22,16694.0,100.36,100.36,100.1,100.22,16694.0
2021-07-30 13:00:00,100.2,100.23,100.11,100.13,4983.0,100.2,100.23,100.11,100.13,4983.0
2021-07-30 13:10:00,100.12,100.15,100.08,100.08,5974.0,100.12,100.15,100.08,100.08,5974.0
2021-07-30 13:20:00,100.08,100.12,99.96,99.98,13728.0,100.08,100.12,99.96,99.98,13728.0
2021-07-30 13:30:00,99.99,100.1,99.97,100.09,15277.0,99.99,100.1,99.97,100.09,15277.0
2021-07-30 13:40:00,100.09,100.1,100.0,100.03,7315.0,100.09,100.1,100.0,100.03,7315.0
2021-07-30 13:50:00,100.04,100.07,100.0,100.0,7179.0,100.04,100.07,100.0,100.0,7179.0
2021-07-30 14:00:00,99.98,99.99,99.84,99.89,9024.0,99.98,99.99,99.84,99.89,9024.0
2021-07-30 14:10:00,99.87,99.88,99.79,99.79,11599.0,99.87,99.88,99.79,99.79,11599.0
2021-07-30 14:20:00,99.81,99.84,99.7,99.72,15132.0,99.81,99.84,99.7,99.72,15132.0
2021-07-30 14:30:00,99.72,99.74,99.67,99.72,12456.0,99.72,99.74,99.67,99.72,12456.0
2021-07-30 14:40:00,99.72,99.79,99.7,99.79,11842.0,99.72,99.79,99.7,99.79,11842.0
2021-07-30 14:50:00,99.77,99.85,99.75,99.84,15542.0,99.77,99.85,99.75,99.84,15542.0
2021-07-30 15:00:00,99.84,99.92,99.83,99.88,16171.0,99.84,99.92,99.83,99.88,16171.0
2021-07-30 15:10:00,99.89,99.91,99.8,99.81,12094.0,99.89,99.91,99.8,99.81,12094.0
2021-07-30 15:20:00,99.8,99.82,99.73,99.81,11534.0,99.8,99.82,99.73,99.81,11534.0
2021-07-30 15:30:00,99.82,99.92,99.78,99.8,26553.0,99.82,99.92,99.78,99.8,26553.0
2021-07-30 15:40:00,99.81,99.82,99.63,99.63,41299.0,99.81,99.82,99.63,99.63,41299.0
2021-07-30 15:50:00,99.63,99.8,99.51,99.8,121997.0,99.63,99.8,99.51,99.8,121997.0
2021-08-02 09:30:00,100.3,100.3,99.12,99.12,27419.0,100.3,100.3,99.12,99.12,27419.0
2021-08-02 09:40:00,99.12,99.19,98.65,98.8,73424.0,99.12,99.19,98.65,98.8,73424.0
2021-08-02 09:50:00,98.77,99.0,98.21,98.34,45709.0,98.77,99.0,98.21,98.34,45709.0
2021-08-02 10:00:00,98.3,98.57,97.91,98.57,57055.0,98.3,98.57,97.91,98.57,57055.0
2021-08-02 10:10:00,98.58,98.87,98.54,98.75,21859.0,98.58,98.87,98.54,98.75,21859.0
2021-08-02 10:20:00,98.73,99.28,98.72,99.19,22503.0,98.73,99.28,98.72,99.19,22503.0
2021-08-02 10:30:00,99.21,99.22,98.88,98.88,18239.0,99.21,99.22,98.88,98.88,18239.0
2021-08-02 10:40:00,98.85,98.99,98.85,98.93,12936.0,98.85,98.99,98.85,98.93,12936.0
2021-08-02 10:50:00,98.93,98.99,98.7,98.71,23503.0,98.93,98.99,98.7,98.71,23503.0
2021-08-02 11:00:00,98.73,98.76,98.51,98.68,57487.0,98.73,98.76,98.51,98.68,57487.0
2021-08-02 11:10:00,98.68,98.68,98.49,98.66,23936.0,98.68,98.68,98.49,98.66,23936.0
2021-08-02 11:20:00,98.66,98.77,98.6,98.71,27851.0,98.66,98.77,98.6,98.71,27851.0
2021-08-02 11:30:00,98.71,98.86,98.68,98.83,23943.0,98.71,98.86,98.68,98.83,23943.0
2021-08-02 11:40:00,98.84,98.95,98.83,98.92,15260.0,98.84,98.95,98.83,98.92,15260.0
2021-08-02 11:50:00,98.92,98.93,98.73,98.78,17454.0,98.92,98.93,98.73,98.78,17454.0
2021-08-02 12:00:00,98.75,98.9,98.72,98.89,20576.0,98.75,98.9,98.72,98.89,20576.0
2021-08-02 12:10:00,98.9,98.98,98.85,98.98,13754.0,98.9,98.98,98.85,98.98,13754.0
2021-08-02 12:20:00,98.99,99.05,98.91,98.95,12575.0,98.99,99.05,98.91,98.95,12575.0
2021-08-02 12:30:00,98.94,99.23,98.92,99.19,15222.0,98.94,99.23,98.92,99.19,15222.0
2021-08-02 12:40:00,99.19,99.22,99.13,99.15,12663.0,99.19,99.22,99.13,99.15,12663.0
2021-08-02 12:50:00,99.15,99.18,99.02,99.04,9994.0,99.15,99.18,99.02,99.04,9994.0
2021-08-02 13:00:00,99.09,99.21,99.06,99.14,12265.0,99.09,99.21,99.06,99.14,12265.0
2021-08-02 13:10:00,99.13,99.34,99.12,99.28,12077.0,99.13,99.34,99.12,99.28,12077.0
2021-08-02 13:20:00,99.26,99.35,99.25,99.29,13502.0,99.26,99.35,99.25,99.29,13502.0
2021-08-02 13:30:00,99.3,99.3,99.17,99.18,12981.0,99.3,99.3,99.17,99.18,12981.0
2021-08-02 13:40:00,99.18,99.25,99.15,99.25,11403.0,99.18,99.25,99.15,99.25,11403.0
2021-08-02 13:50:00,99.25,99.25,99.18,99.19,13997.0,99.25,99.25,99.18,99.19,13997.0
2021-08-02 14:00:00,99.19,99.28,99.14,99.26,16815.0,99.19,99.28,99.14,99.26,16815.0
2021-08-02 14:10:00,99.26,99.4,99.23,99.3,14272.0,99.26,99.4,99.23,99.3,14272.0
2021-08-02 14:20:00,99.3,99.37,99.25,99.28,16356.0,99.3,99.37,99.25,99.28,16356.0
2021-08-02 14:30:00,99.28,99.33,99.27,99.31,20592.0,99.28,99.33,99.27,99.31,20592.0
2021-08-02 14:40:00,99.31,99.33,99.26,99.32,18629.0,99.31,99.33,99.26,99.32,18629.0
2021-08-02 14:50:00,99.32,99.32,99.12,99.13,27690.0,99.32,99.32,99.12,99.13,27690.0
2021-08-02 15:00:00,99.13,99.16,99.02,99.09,33663.0,99.13,99.16,99.02,99.09,33663.0
2021-08-02 15:10:00,99.09,99.09,98.9,99.03,24979.0,99.09,99.09,98.9,99.03,24979.0
2021-08-02 15:20:00,99.02,99.06,98.92,99.03,38495.0,99.02,99.06,98.92,99.03,38495.0
2021-08-02 15:30:00,99.02,99.02,98.89,98.92,45566.0,99.02,99.02,98.89,98.92,45566.0
2021-08-02 15:40:00,98.92,98.94,98.75,98.76,75109.0,98.92,98.94,98.75,98.76,75109.0
2021-08-02 15:50:00,98.76,98.92,98.75,98.87,224655.0,98.76,98.92,98.75,98.87,224655.0
2021-08-03 09:30:00,99.3,100.17,98.97,99.91,69977.0,99.3,100.17,98.97,99.91,69977.0
2021-08-03 09:40:00,99.94,100.26,99.71,100.25,44480.0,99.94,100.26,99.71,100.25,44480.0
2021-08-03 09:50:00,100.26,100.48,99.79,100.16,52345.0,100.26,100.48,99.79,100.16,52345.0
2021-08-03 10:00:00,100.17,100.39,100.08,100.39,46209.0,100.17,100.39,100.08,100.39,46209.0
2021-08-03 10:10:00,100.38,100.48,100.25,100.42,26328.0,100.38,100.48,100.25,100.42,26328.0
2021-08-03 10:20:00,100.45,100.75,100.35,100.75,34605.0,100.45,100.75,100.35,100.75,34605.0
2021-08-03 10:30:00,100.75,101.37,100.75,101.33,45622.0,100.75,101.37,100.75,101.33,45622.0
2021-08-03 10:40:00,101.31,101.38,101.2,101.36,36654.0,101.31,101.38,101.2,101.36,36654.0
2021-08-03 10:50:00,101.34,101.36,101.16,101.35,222648.0,101.34,101.36,101.16,101.35,222648.0
2021-08-03 11:00:00,101.35,101.47,101.15,101.42,60762.0,101.35,101.47,101.15,101.42,60762.0
2021-08-03 11:10:00,101.4,101.7,101.35,101.58,31568.0,101.4,101.7,101.35,101.58,31568.0
2021-08-03 11:20:00,101.56,101.79,101.49,101.7,30099.0,101.56,101.79,101.49,101.7,30099.0
2021-08-03 11:30:00,101.69,101.95,101.69,101.75,37808.0,101.69,101.95,101.69,101.75,37808.0
2021-08-03 11:40:00,101.73,101.8,101.58,101.59,36785.0,101.73,101.8,101.58,101.59,36785.0
2021-08-03 11:50:00,101.57,101.69,101.44,101.51,14846.0,101.57,101.69,101.44,101.51,14846.0
2021-08-03 12:00:00,101.48,101.55,101.4,101.42,17575.0,101.48,101.55,101.4,101.42,17575.0
2021-08-03 12:10:00,101.41,101.45,101.24,101.24,12067.0,101.41,101.45,101.24,101.24,12067.0
2021-08-03 12:20:00,101.22,101.26,101.0,101.02,17003.0,101.22,101.26,101.0,101.02,17003.0
2021-08-03 12:30:00,101.03,101.12,100.77,100.8,28041.0,101.03,101.12,100.77,100.8,28041.0
2021-08-03 12:40:00,100.81,101.0,100.79,100.96,26143.0,100.81,101.0,100.79,100.96,26143.0
2021-08-03 12:50:00,100.96,100.97,100.83,100.94,18181.0,100.96,100.97,100.83,100.94,18181.0
2021-08-03 13:00:00,100.94,101.06,100.86,101.01,79506.0,100.94,101.06,100.86,101.01,79506.0
2021-08-03 13:10:00,100.99,100.99,100.86,100.97,40645.0,100.99,100.99,100.86,100.97,40645.0
2021-08-03 13:20:00,100.97,100.97,100.87,100.93,26933.0,100.97,100.97,100.87,100.93,26933.0
2021-08-03 13:30:00,100.94,101.01,100.79,100.83,24737.0,100.94,101.01,100.79,100.83,24737.0
2021-08-03 13:40:00,100.83,100.9,100.79,100.89,13481.0,100.83,100.9,100.79,100.89,13481.0
2021-08-03 13:50:00,100.89,100.94,100.86,100.86,18418.0,100.89,100.94,100.86,100.86,18418.0
2021-08-03 14:00:00,100.87,100.88,100.73,100.73,23683.0,100.87,100.88,100.73,100.73,23683.0
2021-08-03 14:10:00,100.73,100.8,100.69,100.77,17449.0,100.73,100.8,100.69,100.77,17449.0
2021-08-03 14:20:00,100.78,100.78,100.66,100.73,19462.0,100.78,100.78,100.66,100.73,19462.0
2021-08-03 14:30:00,100.7,100.71,100.51,100.55,16577.0,100.7,100.71,100.51,100.55,16577.0
2021-08-03 14:40:00,100.55,100.6,100.46,100.47,11951.0,100.55,100.6,100.46,100.47,11951.0
2021-08-03 14:50:00,100.46,100.53,100.39,100.43,30151.0,100.46,100.53,100.39,100.43,30151.0
2021-08-03 15:00:00,100.44,100.46,100.28,100.28,20982.0,100.44,100.46,100.28,100.28,20982.0
2021-08-03 15:10:00,100.29,100.39,100.22,100.31,27938.0,100.29,100.39,100.22,100.31,27938.0
2021-08-03 15:20:00,100.29,100.4,100.16,100.17,150783.0,100.29,100.4,100.16,100.17,150783.0
2021-08-03 15:30:00,100.18,100.29,100.08,100.16,66546.0,100.18,100.29,100.08,100.16,66546.0
2021-08-03 15:40:00,100.15,100.19,99.99,100.0,83926.0,100.15,100.19,99.99,100.0,83926.0
2021-08-03 15:50:00,100.0,100.08,99.74,99.88,362920.0,100.0,100.08,99.74,99.88,362920.0
2021-08-04 09:30:00,99.54,99.87,99.13,99.2,73515.0,99.54,99.87,99.13,99.2,73515.0
2021-08-04 09:40:00,99.13,99.21,98.67,98.67,34425.0,99.13,99.21,98.67,98.67,34425.0
2021-08-04 09:50:00,98.62,98.71,98.39,98.44,15477.0,98.62,98.71,98.39,98.44,15477.0
2021-08-04 10:00:00,98.5,98.67,98.46,98.55,21618.0,98.5,98.67,98.46,98.55,21618.0
2021-08-04 10:10:00,98.51,98.65,98.16,98.25,62995.0,98.51,98.65,98.16,98.25,62995.0
2021-08-04 10:20:00,98.22,98.67,98.16,98.65,25861.0,98.22,98.67,98.16,98.65,25861.0
2021-08-04 10:30:00,98.67,98.74,98.57,98.58,25298.0,98.67,98.74,98.57,98.58,25298.0
2021-08-04 10:40:00,98.58,98.61,98.39,98.41,17033.0,98.58,98.61,98.39,98.41,17033.0
2021-08-04 10:50:00,98.41,98.47,98.31,98.44,18272.0,98.41,98.47,98.31,98.44,18272.0
2021-08-04 11:00:00,98.43,98.45,98.16,98.34,37889.0,98.43,98.45,98.16,98.34,37889.0
2021-08-04 11:10:00,98.36,98.42,98.25,98.26,20083.0,98.36,98.42,98.25,98.26,20083.0
2021-08-04 11:20:00,98.26,98.28,98.01,98.06,54986.0,98.26,98.28,98.01,98.06,54986.0
2021-08-04 11:30:00,98.06,98.15,98.01,98.04,25477.0,98.06,98.15,98.01,98.04,25477.0
2021-08-04 11:40:00,98.05,98.05,97.77,97.96,66597.0,98.05,98.05,97.77,97.96,66597.0
2021-08-04 11:50:00,97.97,98.09,97.91,98.07,16137.0,97.97,98.09,97.91,98.07,16137.0
2021-08-04 12:00:00,98.08,98.32,98.06,98.2,39429.0,98.08,98.32,98.06,98.2,39429.0
2021-08-04 12:10:00,98.19,98.22,98.01,98.08,69953.0,98.19,98.22,98.01,98.08,69953.0
2021-08-04 12:20:00,98.08,98.1,97.59,97.62,23710.0,98.08,98.1,97.59,97.62,23710.0
2021-08-04 12:30:00,97.64,97.69,97.59,97.69,26871.0,97.64,97.69,97.59,97.69,26871.0
2021-08-04 12:40:00,97.67,97.74,97.58,97.6,45477.0,97.67,97.74,97.58,97.6,45477.0
2021-08-04 12:50:00,97.58,97.64,97.51,97.63,18424.0,97.58,97.64,97.51,97.63,18424.0
2021-08-04 13:00:00,97.64,97.95,97.63,97.9,30561.0,97.64,97.95,97.63,97.9,30561.0
2021-08-04 13:10:00,97.91,97.91,97.71,97.77,18388.0,97.91,97.91,97.71,97.77,18388.0
2021-08-04 13:20:00,97.79,98.05,97.79,97.96,30522.0,97.79,98.05,97.79,97.96,30522.0
2021-08-04 13:30:00,97.95,97.95,97.8,97.89,20986.0,97.95,97.95,97.8,97.89,20986.0
2021-08-04 13:40:00,97.88,97.9,97.75,97.76,12631.0,97.88,97.9,97.75,97.76,12631.0
2021-08-04 13:50:00,97.75,97.84,97.67,97.84,15348.0,97.75,97.84,97.67,97.84,15348.0
2021-08-04 14:00:00,97.87,97.92,97.82,97.9,15915.0,97.87,97.92,97.82,97.9,15915.0
2021-08-04 14:10:00,97.9,98.07,97.89,98.07,70618.0,97.9,98.07,97.89,98.07,70618.0
2021-08-04 14:20:00,98.07,98.29,98.07,98.2,44687.0,98.07,98.29,98.07,98.2,44687.0
2021-08-04 14:30:00,98.19,98.19,97.95,97.99,41642.0,98.19,98.19,97.95,97.99,41642.0
2021-08-04 14:40:00,98.0,98.01,97.75,97.78,25105.0,98.0,98.01,97.75,97.78,25105.0
2021-08-04 14:50:00,97.78,97.78,97.64,97.65,17035.0,97.78,97.78,97.64,97.65,17035.0
2021-08-04 15:00:00,97.66,97.9,97.64,97.87,44602.0,97.66,97.9,97.64,97.87,44602.0
2021-08-04 15:10:00,97.88,97.89,97.66,97.73,13877.0,97.88,97.89,97.66,97.73,13877.0
2021-08-04 15:20:00,97.72,97.75,97.61,97.75,21606.0,97.72,97.75,97.61,97.75,21606.0
2021-08-04 15:30:00,97.73,97.86,97.63,97.84,36406.0,97.73,97.86,97.63,97.84,36406.0
2021-08-04 15:40:00,97.84,97.96,97.84,97.94,56424.0,97.84,97.96,97.84,97.94,56424.0
2021-08-04 15:50:00,97.94,98.03,97.71,97.72,152782.0,97.94,98.03,97.71,97.72,152782.0
2021-08-05 09:30:00,97.96,98.88,97.87,98.88,64895.0,97.96,98.88,97.87,98.88,64895.0
2021-08-05 09:40:00,98.9,99.08,98.73,98.94,49942.0,98.9,99.08,98.73,98.94,49942.0
2021-08-05 09:50:00,98.97,99.06,98.89,98.99,28118.0,98.97,99.06,98.89,98.99,28118.0
2021-08-05 10:00:00,99.03,99.05,98.8,98.87,46511.0,99.03,99.05,98.8,98.87,46511.0
2021-08-05 10:10:00,98.86,99.07,98.83,98.83,26039.0,98.86,99.07,98.83,98.83,26039.0
2021-08-05 10:20:00,98.86,99.01,98.77,98.94,22156.0,98.86,99.01,98.77,98.94,22156.0
2021-08-05 10:30:00,98.92,99.02,98.88,98.97,37746.0,98.92,99.02,98.88,98.97,37746.0
2021-08-05 10:40:00,98.98,99.18,98.97,99.11,21466.0,98.98,99.18,98.97,99.11,21466.0
2021-08-05 10:50:00,99.11,99.33,99.11,99.26,27564.0,99.11,99.33,99.11,99.26,27564.0
2021-08-05 11:00:00,99.25,99.33,99.07,99.14,30096.0,99.25,99.33,99.07,99.14,30096.0
2021-08-05 11:10:00,99.13,99.13,98.88,98.92,23906.0,99.13,99.13,98.88,98.92,23906.0
2021-08-05 11:20:00,98.93,98.93,98.64,98.75,22139.0,98.93,98.93,98.64,98.75,22139.0
2021-08-05 11:30:00,98.77,98.78,98.55,98.57,18003.0,98.77,98.78,98.55,98.57,18003.0
2021-08-05 11:40:00,98.58,98.6,98.4,98.42,19096.0,98.58,98.6,98.4,98.42,19096.0
2021-08-05 11:50:00,98.41,98.55,98.39,98.55,30585.0,98.41,98.55,98.39,98.55,30585.0
2021-08-05 12:00:00,98.55,98.66,98.46,98.66,27258.0,98.55,98.66,98.46,98.66,27258.0
2021-08-05 12:10:00,98.67,98.73,98.46,98.46,12708.0,98.67,98.73,98.46,98.46,12708.0
2021-08-05 12:20:00,98.48,98.48,98.38,98.43,21698.0,98.48,98.48,98.38,98.43,21698.0
2021-08-05 12:30:00,98.43,98.46,98.14,98.25,17674.0,98.43,98.46,98.14,98.25,17674.0
2021-08-05 12:40:00,98.24,98.32,98.14,98.27,16240.0,98.24,98.32,98.14,98.27,16240.0
2021-08-05 12:50:00,98.28,98.42,98.28,98.41,15498.0,98.28,98.42,98.28,98.41,15498.0
2021-08-05 13:00:00,98.43,98.5,98.37,98.37,23237.0,98.43,98.5,98.37,98.37,23237.0
2021-08-05 13:10:00,98.36,98.43,98.3,98.3,8194.0,98.36,98.43,98.3,98.3,8194.0
2021-08-05 13:20:00,98.32,98.43,98.24,98.37,17427.0,98.32,98.43,98.24,98.37,17427.0
2021-08-05 13:30:00,98.39,98.55,98.39,98.53,15427.0,98.39,98.55,98.39,98.53,15427.0
2021-08-05 13:40:00,98.52,98.65,98.52,98.65,17047.0,98.52,98.65,98.52,98.65,17047.0
2021-08-05 13:50:00,98.66,98.81,98.64,98.76,12238.0,98.66,98.81,98.64,98.76,12238.0
2021-08-05 14:00:00,98.76,98.79,98.71,98.73,15663.0,98.76,98.79,98.71,98.73,15663.0
2021-08-05 14:10:00,98.74,98.79,98.67,98.72,15206.0,98.74,98.79,98.67,98.72,15206.0
2021-08-05 14:20:00,98.73,98.79,98.69,98.69,38071.0,98.73,98.79,98.69,98.69,38071.0
2021-08-05 14:30:00,98.69,98.7,98.6,98.68,19452.0,98.69,98.7,98.6,98.68,19452.0
2021-08-05 14:40:00,98.67,98.81,98.66,98.81,14417.0,98.67,98.81,98.66,98.81,14417.0
2021-08-05 14:50:00,98.81,98.9,98.76,98.89,29797.0,98.81,98.9,98.76,98.89,29797.0
2021-08-05 15:00:00,98.89,98.94,98.82,98.82,16192.0,98.89,98.94,98.82,98.82,16192.0
2021-08-05 15:10:00,98.83,98.88,98.82,98.87,18944.0,98.83,98.88,98.82,98.87,18944.0
2021-08-05 15:20:00,98.87,98.87,98.79,98.85,20194.0,98.87,98.87,98.79,98.85,20194.0
2021-08-05 15:30:00,98.85,99.0,98.84,98.87,57127.0,98.85,99.0,98.84,98.87,57127.0
2021-08-05 15:40:00,98.88,98.88,98.69,98.74,39969.0,98.88,98.88,98.69,98.74,39969.0
2021-08-05 15:50:00,98.74,98.96,98.74,98.93,116625.0,98.74,98.96,98.74,98.93,116625.0
2021-08-06 09:30:00,98.99,99.2,98.73,98.77,32033.0,98.99,99.2,98.73,98.77,32033.0
2021-08-06 09:40:00,98.74,99.28,98.66,98.92,54321.0,98.74,99.28,98.66,98.92,54321.0
2021-08-06 09:50:00,98.87,98.87,98.26,98.28,18206.0,98.87,98.87,98.26,98.28,18206.0
2021-08-06 10:00:00,98.29,98.63,98.2,98.6,23088.0,98.29,98.63,98.2,98.6,23088.0
2021-08-06 10:10:00,98.56,98.59,98.37,98.46,16283.0,98.56,98.59,98.37,98.46,16283.0
2021-08-06 10:20:00,98.46,98.65,98.45,98.65,19276.0,98.46,98.65,98.45,98.65,19276.0
2021-08-06 10:30:00,98.66,98.76,98.54,98.73,28698.0,98.66,98.76,98.54,98.73,28698.0
2021-08-06 10:40:00,98.73,98.74,98.5,98.5,20523.0,98.73,98.74,98.5,98.5,20523.0
2021-08-06 10:50:00,98.5,98.69,98.49,98.66,18379.0,98.5,98.69,98.49,98.66,18379.0
2021-08-06 11:00:00,98.68,98.91,98.63,98.86,27030.0,98.68,98.91,98.63,98.86,27030.0
2021-08-06 11:10:00,98.85,98.85,98.56,98.69,17702.0,98.85,98.85,98.56,98.69,17702.0
2021-08-06 11:20:00,98.68,98.75,98.57,98.67,11600.0,98.68,98.75,98.57,98.67,11600.0
2021-08-06 11:30:00,98.68,98.76,98.64,98.71,17088.0,98.68,98.76,98.64,98.71,17088.0
2021-08-06 11:40:00,98.71,98.94,98.68,98.93,9040.0,98.71,98.94,98.68,98.93,9040.0
2021-08-06 11:50:00,98.95,98.96,98.87,98.93,10214.0,98.95,98.96,98.87,98.93,10214.0
2021-08-06 12:00:00,98.94,98.98,98.85,98.88,10959.0,98.94,98.98,98.85,98.88,10959.0
2021-08-06 12:10:00,98.86,98.88,98.8,98.83,10524.0,98.86,98.88,98.8,98.83,10524.0
2021-08-06 12:20:00,98.87,98.88,98.82,98.85,6031.0,98.87,98.88,98.82,98.85,6031.0
2021-08-06 12:30:00,98.85,98.93,98.81,98.88,11090.0,98.85,98.93,98.81,98.88,11090.0
2021-08-06 12:40:00,98.86,98.94,98.82,98.92,11953.0,98.86,98.94,98.82,98.92,11953.0
2021-08-06 12:50:00,98.93,98.96,98.85,98.96,9292.0,98.93,98.96,98.85,98.96,9292.0
2021-08-06 13:00:00,98.94,98.95,98.83,98.91,9567.0,98.94,98.95,98.83,98.91,9567.0
2021-08-06 13:10:00,98.92,99.04,98.88,99.01,11871.0,98.92,99.04,98.88,99.01,11871.0
2021-08-06 13:20:00,99.03,99.14,99.01,99.14,8046.0,99.03,99.14,99.01,99.14,8046.0
2021-08-06 13:30:00,99.15,99.16,99.07,99.1,72165.0,99.15,99.16,99.07,99.1,72165.0
2021-08-06 13:40:00,99.1,99.21,99.07,99.12,15161.0,99.1,99.21,99.07,99.12,15161.0
2021-08-06 13:50:00,99.1,99.13,99.05,99.06,10394.0,99.1,99.13,99.05,99.06,10394.0
2021-08-06 14:00:00,99.07,99.11,98.99,99.01,12698.0,99.07,99.11,98.99,99.01,12698.0
2021-08-06 14:10:00,99.02,99.09,98.98,99.05,15321.0,99.02,99.09,98.98,99.05,15321.0
2021-08-06 14:20:00,99.05,99.13,99.02,99.08,70342.0,99.05,99.13,99.02,99.08,70342.0
2021-08-06 14:30:00,99.08,99.12,98.83,98.9,77520.0,99.08,99.12,98.83,98.9,77520.0
2021-08-06 14:40:00,98.9,98.93,98.86,98.88,10981.0,98.9,98.93,98.86,98.88,10981.0
2021-08-06 14:50:00,98.87,98.91,98.69,98.75,117498.0,98.87,98.91,98.69,98.75,117498.0
2021-08-06 15:00:00,98.76,98.91,98.7,98.9,52654.0,98.76,98.91,98.7,98.9,52654.0
2021-08-06 15:10:00,98.89,98.89,98.74,98.78,43941.0,98.89,98.89,98.74,98.78,43941.0
2021-08-06 15:20:00,98.77,98.83,98.63,98.64,64607.0,98.77,98.83,98.63,98.64,64607.0
2021-08-06 15:30:00,98.64,98.72,98.49,98.53,78407.0,98.64,98.72,98.49,98.53,78407.0
2021-08-06 15:40:00,98.54,98.65,98.54,98.61,47736.0,98.54,98.65,98.54,98.61,47736.0
2021-08-06 15:50:00,98.61,98.81,98.56,98.76,130896.0,98.61,98.81,98.56,98.76,130896.0
2021-08-09 09:30:00,97.55,98.05,97.26,97.84,106637.0,97.55,98.05,97.26,97.84,106637.0
2021-08-09 09:40:00,97.82,98.24,97.59,98.18,87459.0,97.82,98.24,97.59,98.18,87459.0
2021-08-09 09:50:00,98.18,98.33,98.06,98.24,96579.0,98.18,98.33,98.06,98.24,96579.0
2021-08-09 10:00:00,98.23,98.34,98.12,98.18,88117.0,98.23,98.34,98.12,98.18,88117.0
2021-08-09 10:10:00,98.15,98.37,98.15,98.21,56117.0,98.15,98.37,98.15,98.21,56117.0
2021-08-09 10:20:00,98.22,98.33,98.15,98.31,25150.0,98.22,98.33,98.15,98.31,25150.0
2021-08-09 10:30:00,98.28,98.4,98.22,98.37,37096.0,98.28,98.4,98.22,98.37,37096.0
2021-08-09 10:40:00,98.38,98.51,98.31,98.43,16317.0,98.38,98.51,98.31,98.43,16317.0
2021-08-09 10:50:00,98.44,98.58,98.39,98.43,27906.0,98.44,98.58,98.39,98.43,27906.0
2021-08-09 11:00:00,98.42,98.51,98.35,98.41,32860.0,98.42,98.51,98.35,98.41,32860.0
2021-08-09 11:10:00,98.41,98.53,98.4,98.5,25533.0,98.41,98.53,98.4,98.5,25533.0
2021-08-09 11:20:00,98.5,98.55,98.44,98.52,13852.0,98.5,98.55,98.44,98.52,13852.0
2021-08-09 11:30:00,98.51,98.56,98.44,98.47,20091.0,98.51,98.56,98.44,98.47,20091.0
2021-08-09 11:40:00,98.49,98.56,98.45,98.5,22099.0,98.49,98.56,98.45,98.5,22099.0
2021-08-09 11:50:00,98.49,98.68,98.49,98.68,12158.0,98.49,98.68,98.49,98.68,12158.0
2021-08-09 12:00:00,98.67,98.77,98.66,98.76,23301.0,98.67,98.77,98.66,98.76,23301.0
2021-08-09 12:10:00,98.75,98.86,98.75,98.79,14573.0,98.75,98.86,98.75,98.79,14573.0
2021-08-09 12:20:00,98.79,98.83,98.73,98.77,8788.0,98.79,98.83,98.73,98.77,8788.0
2021-08-09 12:30:00,98.78,98.81,98.74,98.77,10097.0,98.78,98.81,98.74,98.77,10097.0
2021-08-09 12:40:00,98.78,98.86,98.67,98.67,18374.0,98.78,98.86,98.67,98.67,18374.0
2021-08-09 12:50:00,98.66,98.66,98.53,98.54,12969.0,98.66,98.66,98.53,98.54,12969.0
2021-08-09 13:00:00,98.55,98.62,98.53,98.57,13728.0,98.55,98.62,98.53,98.57,13728.0
2021-08-09 13:10:00,98.55,98.55,98.37,98.37,8488.0,98.55,98.55,98.37,98.37,8488.0
2021-08-09 13:20:00,98.36,98.43,98.36,98.4,74017.0,98.36,98.43,98.36,98.4,74017.0
2021-08-09 13:30:00,98.4,98.4,98.26,98.28,25776.0,98.4,98.4,98.26,98.28,25776.0
2021-08-09 13:40:00,98.26,98.3,98.13,98.22,125316.0,98.26,98.3,98.13,98.22,125316.0
2021-08-09 13:50:00,98.23,98.3,98.19,98.26,23829.0,98.23,98.3,98.19,98.26,23829.0
2021-08-09 14:00:00,98.26,98.33,98.18,98.21,14781.0,98.26,98.33,98.18,98.21,14781.0
2021-08-09 14:10:00,98.21,98.3,98.18,98.29,32551.0,98.21,98.3,98.18,98.29,32551.0
2021-08-09 14:20:00,98.3,98.34,98.22,98.24,45314.0,98.3,98.34,98.22,98.24,45314.0
2021-08-09 14:30:00,98.26,98.4,98.23,98.35,27217.0,98.26,98.4,98.23,98.35,27217.0
2021-08-09 14:40:00,98.35,98.39,98.32,98.34,12627.0,98.35,98.39,98.32,98.34,12627.0
2021-08-09 14:50:00,98.34,98.42,98.34,98.41,12438.0,98.34,98.42,98.34,98.41,12438.0
2021-08-09 15:00:00,98.4,98.5,98.39,98.47,15857.0,98.4,98.5,98.39,98.47,15857.0
2021-08-09 15:10:00,98.47,98.47,98.34,98.34,17089.0,98.47,98.47,98.34,98.34,17089.0
2021-08-09 15:20:00,98.33,98.38,98.24,98.3,35994.0,98.33,98.38,98.24,98.3,35994.0
2021-08-09 15:30:00,98.31,98.53,98.31,98.53,48553.0,98.31,98.53,98.31,98.53,48553.0
2021-08-09 15:40:00,98.52,98.52,98.34,98.38,135210.0,98.52,98.52,98.34,98.38,135210.0
2021-08-09 15:50:00,98.39,98.51,98.28,98.32,213316.0,98.39,98.51,98.28,98.32,213316.0
2021-08-10 09:30:00,98.49,98.6,98.18,98.6,47631.0,98.49,98.6,98.18,98.6,47631.0
2021-08-10 09:40:00,98.6,98.74,98.47,98.52,57102.0,98.6,98.74,98.47,98.52,57102.0
2021-08-10 09:50:00,98.56,98.91,98.56,98.85,34617.0,98.56,98.91,98.56,98.85,34617.0
2021-08-10 10:00:00,98.84,99.16,98.73,99.16,38895.0,98.84,99.16,98.73,99.16,38895.0
2021-08-10 10:10:00,99.16,99.34,99.08,99.34,45854.0,99.16,99.34,99.08,99.34,45854.0
2021-08-10 10:20:00,99.34,99.6,99.32,99.58,31367.0,99.34,99.6,99.32,99.58,31367.0
2021-08-10 10:30:00,99.63,99.79,99.54,99.74,57278.0,99.63,99.79,99.54,99.74,57278.0
2021-08-10 10:40:00,99.73,99.85,99.63,99.72,29309.0,99.73,99.85,99.63,99.72,29309.0
2021-08-10 10:50:00,99.76,99.85,99.61,99.78,27610.0,99.76,99.85,99.61,99.78,27610.0
2021-08-10 11:00:00,99.78,99.97,99.61,99.84,32729.0,99.78,99.97,99.61,99.84,32729.0
2021-08-10 11:10:00,99.83,99.96,99.77,99.96,20260.0,99.83,99.96,99.77,99.96,20260.0
2021-08-10 11:20:00,99.95,100.18,99.94,100.18,35361.0,99.95,100.18,99.94,100.18,35361.0
2021-08-10 11:30:00,100.18,100.22,100.09,100.21,22809.0,100.18,100.22,100.09,100.21,22809.0
2021-08-10 11:40:00,100.22,100.45,100.22,100.35,39252.0,100.22,100.45,100.22,100.35,39252.0
2021-08-10 11:50:00,100.34,100.58,100.33,100.58,24798.0,100.34,100.58,100.33,100.58,24798.0
2021-08-10 12:00:00,100.58,100.65,100.5,100.64,15568.0,100.58,100.65,100.5,100.64,15568.0
2021-08-10 12:10:00,100.62,100.66,100.49,100.66,22924.0,100.62,100.66,100.49,100.66,22924.0
2021-08-10 12:20:00,100.68,100.87,100.68,100.81,16108.0,100.68,100.87,100.68,100.81,16108.0
2021-08-10 12:30:00,100.82,100.85,100.71,100.73,40605.0,100.82,100.85,100.71,100.73,40605.0
2021-08-10 12:40:00,100.73,100.79,100.63,100.78,28574.0,100.73,100.79,100.63,100.78,28574.0
2021-08-10 12:50:00,100.77,101.03,100.73,101.03,30744.0,100.77,101.03,100.73,101.03,30744.0
2021-08-10 13:00:00,101.01,101.27,100.99,101.27,28414.0,101.01,101.27,100.99,101.27,28414.0
2021-08-10 13:10:00,101.25,101.38,101.19,101.32,30792.0,101.25,101.38,101.19,101.32,30792.0
2021-08-10 13:20:00,101.33,101.44,101.24,101.38,47438.0,101.33,101.44,101.24,101.38,47438.0
2021-08-10 13:30:00,101.37,101.48,101.3,101.31,60553.0,101.37,101.48,101.3,101.31,60553.0
2021-08-10 13:40:00,101.31,101.39,101.28,101.31,40141.0,101.31,101.39,101.28,101.31,40141.0
2021-08-10 13:50:00,101.31,101.38,101.3,101.37,17484.0,101.31,101.38,101.3,101.37,17484.0
2021-08-10 14:00:00,101.36,101.36,101.04,101.16,26334.0,101.36,101.36,101.04,101.16,26334.0
2021-08-10 14:10:00,101.16,101.27,101.1,101.25,25870.0,101.16,101.27,101.1,101.25,25870.0
2021-08-10 14:20:00,101.25,101.29,101.06,101.17,21484.0,101.25,101.29,101.06,101.17,21484.0
2021-08-10 14:30:00,101.18,101.29,101.16,101.25,18319.0,101.18,101.29,101.16,101.25,18319.0
2021-08-10 14:40:00,101.25,101.4,101.23,101.36,25623.0,101.25,101.4,101.23,101.36,25623.0
2021-08-10 14:50:00,101.36,101.43,101.32,101.4,40395.0,101.36,101.43,101.32,101.4,40395.0
2021-08-10 15:00:00,101.4,101.49,101.33,101.35,55921.0,101.4,101.49,101.33,101.35,55921.0
2021-08-10 15:10:00,101.37,101.4,101.13,101.22,38233.0,101.37,101.4,101.13,101.22,38233.0
2021-08-10 15:20:00,101.22,101.38,101.21,101.28,33948.0,101.22,101.38,101.21,101.28,33948.0
2021-08-10 15:30:00,101.29,101.32,101.15,101.23,60030.0,101.29,101.32,101.15,101.23,60030.0
2021-08-10 15:40:00,101.24,101.46,101.2,101.26,103013.0,101.24,101.46,101.2,101.26,103013.0
2021-08-10 15:50:00,101.25,101.59,101.24,101.42,253093.0,101.25,101.59,101.24,101.42,253093.0
2021-08-11 09:30:00,101.68,102.22,101.48,102.2,63538.0,101.68,102.22,101.48,102.2,63538.0
2021-08-11 09:40:00,102.18,102.79,102.1,102.67,52138.0,102.18,102.79,102.1,102.67,52138.0
2021-08-11 09:50:00,102.65,102.7,102.35,102.5,31057.0,102.65,102.7,102.35,102.5,31057.0
2021-08-11 10:00:00,102.5,102.66,102.34,102.66,53470.0,102.5,102.66,102.34,102.66,53470.0
2021-08-11 10:10:00,102.69,102.78,102.61,102.73,15303.0,102.69,102.78,102.61,102.73,15303.0
2021-08-11 10:20:00,102.69,102.87,102.59,102.59,19871.0,102.69,102.87,102.59,102.59,19871.0
2021-08-11 10:30:00,102.61,102.65,102.18,102.27,29644.0,102.61,102.65,102.18,102.27,29644.0
2021-08-11 10:40:00,102.29,102.46,102.27,102.43,19303.0,102.29,102.46,102.27,102.43,19303.0
2021-08-11 10:50:00,102.43,102.5,102.28,102.28,35538.0,102.43,102.5,102.28,102.28,35538.0
2021-08-11 11:00:00,102.28,102.29,101.87,101.87,31887.0,102.28,102.29,101.87,101.87,31887.0
2021-08-11 11:10:00,101.88,102.07,101.83,102.05,33725.0,101.88,102.07,101.83,102.05,33725.0
2021-08-11 11:20:00,102.05,102.09,101.86,101.89,42670.0,102.05,102.09,101.86,101.89,42670.0
2021-08-11 11:30:00,101.89,101.92,101.73,101.87,70830.0,101.89,101.92,101.73,101.87,70830.0
2021-08-11 11:40:00,101.89,102.04,101.85,102.03,43571.0,101.89,102.04,101.85,102.03,43571.0
2021-08-11 11:50:00,102.05,102.2,101.99,102.14,71231.0,102.05,102.2,101.99,102.14,71231.0
2021-08-11 12:00:00,102.15,102.18,101.94,102.0,59441.0,102.15,102.18,101.94,102.0,59441.0
2021-08-11 12:10:00,102.0,102.0,101.89,101.95,111197.0,102.0,102.0,101.89,101.95,111197.0
2021-08-11 12:20:00,101.95,102.04,101.93,102.0,53675.0,101.95,102.04,101.93,102.0,53675.0
2021-08-11 12:30:00,101.99,102.01,101.95,101.99,62880.0,101.99,102.01,101.95,101.99,62880.0
2021-08-11 12:40:00,101.98,102.01,101.96,102.0,21735.0,101.98,102.01,101.96,102.0,21735.0
2021-08-11 12:50:00,102.0,102.07,101.93,101.98,45226.0,102.0,102.07,101.93,101.98,45226.0
2021-08-11 13:00:00,101.98,102.17,101.95,102.17,78351.0,101.98,102.17,101.95,102.17,78351.0
2021-08-11 13:10:00,102.16,102.37,102.14,102.32,52939.0,102.16,102.37,102.14,102.32,52939.0
2021-08-11 13:20:00,102.31,102.4,102.08,102.09,43326.0,102.31,102.4,102.08,102.09,43326.0
2021-08-11 13:30:00,102.09,102.09,102.0,102.02,19595.0,102.09,102.09,102.0,102.02,19595.0
2021-08-11 13:40:00,102.02,102.37,102.01,102.37,41081.0,102.02,102.37,102.01,102.37,41081.0
2021-08-11 13:50:00,102.39,102.6,102.37,102.54,46887.0,102.39,102.6,102.37,102.54,46887.0
2021-08-11 14:00:00,102.54,102.56,102.44,102.45,28459.0,102.54,102.56,102.44,102.45,28459.0
2021-08-11 14:10:00,102.45,102.5,102.42,102.45,29872.0,102.45,102.5,102.42,102.45,29872.0
2021-08-11 14:20:00,102.46,102.86,102.44,102.8,128309.0,102.46,102.86,102.44,102.8,128309.0
2021-08-11 14:30:00,102.8,103.13,102.8,103.11,127373.0,102.8,103.13,102.8,103.11,127373.0
2021-08-11 14:40:00,103.12,103.39,102.93,102.94,141180.0,103.12,103.39,102.93,102.94,141180.0
2021-08-11 14:50:00,102.92,102.96,102.73,102.73,35647.0,102.92,102.96,102.73,102.73,35647.0
2021-08-11 15:00:00,102.71,102.73,102.34,102.42,49655.0,102.71,102.73,102.34,102.42,49655.0
2021-08-11 15:10:00,102.4,102.43,102.29,102.35,36854.0,102.4,102.43,102.29,102.35,36854.0
2021-08-11 15:20:00,102.33,102.44,102.31,102.39,30633.0,102.33,102.44,102.31,102.39,30633.0
2021-08-11 15:30:00,102.39,102.47,102.23,102.25,53349.0,102.39,102.47,102.23,102.25,53349.0
2021-08-11 15:40:00,102.23,102.3,102.18,102.27,85392.0,102.23,102.3,102.18,102.27,85392.0
2021-08-11 15:50:00,102.26,102.36,102.16,102.31,164791.0,102.26,102.36,102.16,102.31,164791.0
2021-08-12 09:30:00,102.56,102.76,102.29,102.53,45654.0,102.56,102.76,102.29,102.53,45654.0
2021-08-12 09:40:00,102.47,102.68,102.2,102.27,62851.0,102.47,102.68,102.2,102.27,62851.0
2021-08-12 09:50:00,102.27,102.35,101.33,101.81,64599.0,102.27,102.35,101.33,101.81,64599.0
2021-08-12 10:00:00,101.81,101.88,101.44,101.44,24755.0,101.81,101.88,101.44,101.44,24755.0
2021-08-12 10:10:00,101.47,101.68,101.41,101.51,26059.0,101.47,101.68,101.41,101.51,26059.0
2021-08-12 10:20:00,101.49,101.64,101.42,101.55,11208.0,101.49,101.64,101.42,101.55,11208.0
2021-08-12 10:30:00,101.58,101.6,101.43,101.46,18328.0,101.58,101.6,101.43,101.46,18328.0
2021-08-12 10:40:00,101.47,101.48,101.26,101.47,16170.0,101.47,101.48,101.26,101.47,16170.0
2021-08-12 10:50:00,101.47,101.5,101.26,101.26,9265.0,101.47,101.5,101.26,101.26,9265.0
2021-08-12 11:00:00,101.22,101.23,100.73,100.91,61917.0,101.22,101.23,100.73,100.91,61917.0
2021-08-12 11:10:00,100.9,100.96,100.76,100.94,42586.0,100.9,100.96,100.76,100.94,42586.0
2021-08-12 11:20:00,100.97,101.03,100.91,100.91,28624.0,100.97,101.03,100.91,100.91,28624.0
2021-08-12 11:30:00,100.9,102.36,100.83,101.49,257502.0,100.9,102.36,100.83,101.49,257502.0
2021-08-12 11:40:00,101.52,101.65,101.18,101.24,57975.0,101.52,101.65,101.18,101.24,57975.0
2021-08-12 11:50:00,101.24,101.34,101.12,101.13,17899.0,101.24,101.34,101.12,101.13,17899.0
2021-08-12 12:00:00,101.14,101.26,101.11,101.21,15853.0,101.14,101.26,101.11,101.21,15853.0
2021-08-12 12:10:00,101.18,101.34,101.16,101.3,15838.0,101.18,101.34,101.16,101.3,15838.0
2021-08-12 12:20:00,101.33,101.34,101.25,101.29,9846.0,101.33,101.34,101.25,101.29,9846.0
2021-08-12 12:30:00,101.28,101.5,101.28,101.41,24240.0,101.28,101.5,101.28,101.41,24240.0
2021-08-12 12:40:00,101.43,101.53,101.34,101.34,16006.0,101.43,101.53,101.34,101.34,16006.0
2021-08-12 12:50:00,101.36,101.38,101.3,101.33,19990.0,101.36,101.38,101.3,101.33,19990.0
2021-08-12 13:00:00,101.33,101.37,101.3,101.36,19722.0,101.33,101.37,101.3,101.36,19722.0
2021-08-12 13:10:00,101.35,101.41,101.28,101.33,22808.0,101.35,101.41,101.28,101.33,22808.0
2021-08-12 13:20:00,101.31,101.4,101.3,101.33,14233.0,101.31,101.4,101.3,101.33,14233.0
2021-08-12 13:30:00,101.34,101.38,101.3,101.37,16483.0,101.34,101.38,101.3,101.37,16483.0
2021-08-12 13:40:00,101.36,101.39,101.3,101.3,13876.0,101.36,101.39,101.3,101.3,13876.0
2021-08-12 13:50:00,101.31,101.37,101.3,101.36,28373.0,101.31,101.37,101.3,101.36,28373.0
2021-08-12 14:00:00,101.37,101.56,101.34,101.52,29561.0,101.37,101.56,101.34,101.52,29561.0
2021-08-12 14:10:00,101.54,101.58,101.48,101.56,23736.0,101.54,101.58,101.48,101.56,23736.0
2021-08-12 14:20:00,101.58,101.58,101.49,101.55,18810.0,101.58,101.58,101.49,101.55,18810.0
2021-08-12 14:30:00,101.57,101.59,101.46,101.49,16153.0,101.57,101.59,101.46,101.49,16153.0
2021-08-12 14:40:00,101.52,101.52,101.4,101.42,12389.0,101.52,101.52,101.4,101.42,12389.0
2021-08-12 14:50:00,101.42,101.43,101.34,101.43,15767.0,101.42,101.43,101.34,101.43,15767.0
2021-08-12 15:00:00,101.43,101.56,101.43,101.51,36122.0,101.43,101.56,101.43,101.51,36122.0
2021-08-12 15:10:00,101.52,101.55,101.5,101.53,19105.0,101.52,101.55,101.5,101.53,19105.0
2021-08-12 15:20:00,101.54,101.55,101.48,101.51,17779.0,101.54,101.55,101.48,101.51,17779.0
2021-08-12 15:30:00,101.51,101.56,101.48,101.52,57626.0,101.51,101.56,101.48,101.52,57626.0
2021-08-12 15:40:00,101.52,101.54,101.45,101.5,48307.0,101.52,101.54,101.45,101.5,48307.0
2021-08-12 15:50:00,101.5,102.24,101.31,101.44,295755.0,101.5,102.24,101.31,101.44,295755.0
2021-08-13 09:30:00,101.81,101.81,100.82,101.65,76062.0,101.81,101.81,100.82,101.65,76062.0
2021-08-13 09:40:00,101.64,102.18,101.53,102.09,72318.0,101.64,102.18,101.53,102.09,72318.0
2021-08-13 09:50:00,102.13,102.38,101.84,102.22,52274.0,102.13,102.38,101.84,102.22,52274.0
2021-08-13 10:00:00,102.17,102.2,101.63,101.84,32832.0,102.17,102.2,101.63,101.84,32832.0
2021-08-13 10:10:00,101.85,101.85,101.58,101.68,5697.0,101.85,101.85,101.58,101.68,5697.0
2021-08-13 10:20:00,101.64,102.01,101.63,101.99,10764.0,101.64,102.01,101.63,101.99,10764.0
2021-08-13 10:30:00,102.01,102.01,101.62,101.7,11466.0,102.01,102.01,101.62,101.7,11466.0
2021-08-13 10:40:00,101.65,101.76,101.64,101.69,7452.0,101.65,101.76,101.64,101.69,7452.0
2021-08-13 10:50:00,101.7,101.75,101.63,101.64,27706.0,101.7,101.75,101.63,101.64,27706.0
2021-08-13 11:00:00,101.64,101.78,101.62,101.77,25603.0,101.64,101.78,101.62,101.77,25603.0
2021-08-13 11:10:00,101.75,101.9,101.64,101.9,41115.0,101.75,101.9,101.64,101.9,41115.0
2021-08-13 11:20:00,101.91,101.96,101.76,101.82,24314.0,101.91,101.96,101.76,101.82,24314.0
2021-08-13 11:30:00,101.84,101.89,101.69,101.75,14675.0,101.84,101.89,101.69,101.75,14675.0
2021-08-13 11:40:00,101.75,101.78,101.7,101.73,23767.0,101.75,101.78,101.7,101.73,23767.0
2021-08-13 11:50:00,101.74,101.77,101.71,101.73,7010.0,101.74,101.77,101.71,101.73,7010.0
2021-08-13 12:00:00,101.75,101.77,101.69,101.73,8598.0,101.75,101.77,101.69,101.73,8598.0
2021-08-13 12:10:00,101.74,101.75,101.65,101.71,4249.0,101.74,101.75,101.65,101.71,4249.0
2021-08-13 12:20:00,101.71,101.76,101.53,101.58,17434.0,101.71,101.76,101.53,101.58,17434.0
2021-08-13 12:30:00,101.59,101.76,101.56,101.69,26488.0,101.59,101.76,101.56,101.69,26488.0
2021-08-13 12:40:00,101.7,101.78,101.65,101.67,12259.0,101.7,101.78,101.65,101.67,12259.0
2021-08-13 12:50:00,101.66,101.76,101.62,101.72,6688.0,101.66,101.76,101.62,101.72,6688.0
2021-08-13 13:00:00,101.72,101.72,101.63,101.67,7260.0,101.72,101.72,101.63,101.67,7260.0
2021-08-13 13:10:00,101.65,101.68,101.61,101.67,7458.0,101.65,101.68,101.61,101.67,7458.0
2021-08-13 13:20:00,101.69,101.72,101.63,101.66,5494.0,101.69,101.72,101.63,101.66,5494.0
2021-08-13 13:30:00,101.63,101.69,101.62,101.64,4673.0,101.63,101.69,101.62,101.64,4673.0
2021-08-13 13:40:00,101.62,101.75,101.62,101.72,6864.0,101.62,101.75,101.62,101.72,6864.0
2021-08-13 13:50:00,101.72,101.72,101.66,101.68,3185.0,101.72,101.72,101.66,101.68,3185.0
2021-08-13 14:00:00,101.66,101.73,101.62,101.72,12082.0,101.66,101.73,101.62,101.72,12082.0
2021-08-13 14:10:00,101.72,101.74,101.66,101.68,7873.0,101.72,101.74,101.66,101.68,7873.0
2021-08-13 14:20:00,101.69,101.71,101.66,101.69,12474.0,101.69,101.71,101.66,101.69,12474.0
2021-08-13 14:30:00,101.67,101.75,101.66,101.7,10941.0,101.67,101.75,101.66,101.7,10941.0
2021-08-13 14:40:00,101.71,101.74,101.67,101.73,8847.0,101.71,101.74,101.67,101.73,8847.0
2021-08-13 14:50:00,101.72,101.75,101.67,101.72,19694.0,101.72,101.75,101.67,101.72,19694.0
2021-08-13 15:00:00,101.72,101.73,101.68,101.71,8849.0,101.72,101.73,101.68,101.71,8849.0
2021-08-13 15:10:00,101.72,101.73,101.69,101.72,9353.0,101.72,101.73,101.69,101.72,9353.0
2021-08-13 15:20:00,101.72,101.75,101.7,101.74,21040.0,101.72,101.75,101.7,101.74,21040.0
2021-08-13 15:30:00,101.74,101.86,101.7,101.85,21291.0,101.74,101.86,101.7,101.85,21291.0
2021-08-13 15:40:00,101.84,101.86,101.68,101.72,25496.0,101.84,101.86,101.68,101.72,25496.0
2021-08-13 15:50:00,101.73,101.78,101.61,101.78,63762.0,101.73,101.78,101.61,101.78,63762.0
2021-08-16 09:30:00,101.27,101.6,100.75,101.16,75464.0,101.27,101.6,100.75,101.16,75464.0
2021-08-16 09:40:00,101.18,101.54,101.08,101.24,28319.0,101.18,101.54,101.08,101.24,28319.0
2021-08-16 09:50:00,101.2,101.25,100.91,101.1,33074.0,101.2,101.25,100.91,101.1,33074.0
2021-08-16 10:00:00,101.04,101.37,100.96,101.28,83015.0,101.04,101.37,100.96,101.28,83015.0
2021-08-16 10:10:00,101.26,101.47,101.13,101.36,40106.0,101.26,101.47,101.13,101.36,40106.0
2021-08-16 10:20:00,101.38,101.43,101.0,101.05,44975.0,101.38,101.43,101.0,101.05,44975.0
2021-08-16 10:30:00,101.04,101.45,101.0,101.42,30816.0,101.04,101.45,101.0,101.42,30816.0
2021-08-16 10:40:00,101.44,101.52,101.34,101.43,28558.0,101.44,101.52,101.34,101.43,28558.0
2021-08-16 10:50:00,101.44,101.48,101.23,101.26,43091.0,101.44,101.48,101.23,101.26,43091.0
2021-08-16 11:00:00,101.25,101.53,101.25,101.47,39668.0,101.25,101.53,101.25,101.47,39668.0
2021-08-16 11:10:00,101.49,101.72,101.49,101.66,36980.0,101.49,101.72,101.49,101.66,36980.0
2021-08-16 11:20:00,101.65,101.65,101.48,101.54,25575.0,101.65,101.65,101.48,101.54,25575.0
2021-08-16 11:30:00,101.51,101.64,101.48,101.62,19777.0,101.51,101.64,101.48,101.62,19777.0
2021-08-16 11:40:00,101.63,101.76,101.62,101.73,10940.0,101.63,101.76,101.62,101.73,10940.0
2021-08-16 11:50:00,101.74,101.79,101.72,101.77,14085.0,101.74,101.79,101.72,101.77,14085.0
2021-08-16 12:00:00,101.77,101.8,101.66,101.69,19874.0,101.77,101.8,101.66,101.69,19874.0
2021-08-16 12:10:00,101.69,101.78,101.67,101.69,20457.0,101.69,101.78,101.67,101.69,20457.0
2021-08-16 12:20:00,101.67,101.71,101.49,101.54,13783.0,101.67,101.71,101.49,101.54,13783.0
2021-08-16 12:30:00,101.57,101.67,101.51,101.66,15163.0,101.57,101.67,101.51,101.66,15163.0
2021-08-16 12:40:00,101.65,101.69,101.62,101.68,11309.0,101.65,101.69,101.62,101.68,11309.0
2021-08-16 12:50:00,101.68,101.71,101.57,101.66,21749.0,101.68,101.71,101.57,101.66,21749.0
2021-08-16 13:00:00,101.66,101.69,101.43,101.45,34711.0,101.66,101.69,101.43,101.45,34711.0
2021-08-16 13:10:00,101.45,101.6,101.42,101.59,18137.0,101.45,101.6,101.42,101.59,18137.0
2021-08-16 13:20:00,101.59,101.68,101.57,101.67,42779.0,101.59,101.68,101.57,101.67,42779.0
2021-08-16 13:30:00,101.67,101.76,101.61,101.74,55592.0,101.67,101.76,101.61,101.74,55592.0
2021-08-16 13:40:00,101.73,101.77,101.71,101.75,9852.0,101.73,101.77,101.71,101.75,9852.0
2021-08-16 13:50:00,101.73,101.78,101.69,101.75,13355.0,101.73,101.78,101.69,101.75,13355.0
2021-08-16 14:00:00,101.76,101.81,101.72,101.75,11681.0,101.76,101.81,101.72,101.75,11681.0
2021-08-16 14:10:00,101.74,101.94,101.74,101.9,29621.0,101.74,101.94,101.74,101.9,29621.0
2021-08-16 14:20:00,101.88,101.92,101.86,101.9,7291.0,101.88,101.92,101.86,101.9,7291.0
2021-08-16 14:30:00,101.88,101.99,101.87,101.97,8574.0,101.88,101.99,101.87,101.97,8574.0
2021-08-16 14:40:00,101.98,102.32,101.98,102.32,19915.0,101.98,102.32,101.98,102.32,19915.0
2021-08-16 14:50:00,102.32,102.55,102.3,102.51,43537.0,102.32,102.55,102.3,102.51,43537.0
2021-08-16 15:00:00,102.5,102.56,102.29,102.42,131832.0,102.5,102.56,102.29,102.42,131832.0
2021-08-16 15:10:00,102.41,102.65,102.39,102.63,20830.0,102.41,102.65,102.39,102.63,20830.0
2021-08-16 15:20:00,102.63,102.65,102.51,102.53,17753.0,102.63,102.65,102.51,102.53,17753.0
2021-08-16 15:30:00,102.53,102.7,102.42,102.6,44586.0,102.53,102.7,102.42,102.6,44586.0
2021-08-16 15:40:00,102.61,102.61,102.44,102.44,50357.0,102.61,102.61,102.44,102.44,50357.0
2021-08-16 15:50:00,102.42,102.5,102.27,102.3,158383.0,102.42,102.5,102.27,102.3,158383.0
2021-08-17 09:30:00,101.98,101.99,101.33,101.37,34428.0,101.98,101.99,101.33,101.37,34428.0
2021-08-17 09:40:00,101.31,101.46,101.03,101.22,34632.0,101.31,101.46,101.03,101.22,34632.0
2021-08-17 09:50:00,101.26,101.28,100.92,101.0,24955.0,101.26,101.28,100.92,101.0,24955.0
2021-08-17 10:00:00,100.99,101.01,100.78,100.85,16333.0,100.99,101.01,100.78,100.85,16333.0
2021-08-17 10:10:00,100.82,101.05,100.82,101.01,27880.0,100.82,101.05,100.82,101.01,27880.0
2021-08-17 10:20:00,101.01,101.14,100.92,100.97,20167.0,101.01,101.14,100.92,100.97,20167.0
2021-08-17 10:30:00,100.94,100.99,100.37,100.4,27222.0,100.94,100.99,100.37,100.4,27222.0
2021-08-17 10:40:00,100.44,100.6,100.36,100.58,11423.0,100.44,100.6,100.36,100.58,11423.0
2021-08-17 10:50:00,100.6,100.66,100.48,100.48,17318.0,100.6,100.66,100.48,100.48,17318.0
2021-08-17 11:00:00,100.56,100.73,100.26,100.39,50122.0,100.56,100.73,100.26,100.39,50122.0
2021-08-17 11:10:00,100.39,100.39,100.16,100.34,16925.0,100.39,100.39,100.16,100.34,16925.0
2021-08-17 11:20:00,100.34,100.51,100.23,100.33,21859.0,100.34,100.51,100.23,100.33,21859.0
2021-08-17 11:30:00,100.32,100.6,100.31,100.48,23330.0,100.32,100.6,100.31,100.48,23330.0
2021-08-17 11:40:00,100.47,100.6,100.45,100.54,15028.0,100.47,100.6,100.45,100.54,15028.0
2021-08-17 11:50:00,100.54,100.61,100.44,100.5,21673.0,100.54,100.61,100.44,100.5,21673.0
2021-08-17 12:00:00,100.48,100.49,100.34,100.38,17059.0,100.48,100.49,100.34,100.38,17059.0
2021-08-17 12:10:00,100.41,100.61,100.41,100.57,18304.0,100.41,100.61,100.41,100.57,18304.0
2021-08-17 12:20:00,100.57,100.65,100.56,100.62,8679.0,100.57,100.65,100.56,100.62,8679.0
2021-08-17 12:30:00,100.62,100.74,100.57,100.6,19478.0,100.62,100.74,100.57,100.6,19478.0
2021-08-17 12:40:00,100.57,100.72,100.47,100.53,14980.0,100.57,100.72,100.47,100.53,14980.0
2021-08-17 12:50:00,100.54,100.6,100.36,100.39,11810.0,100.54,100.6,100.36,100.39,11810.0
2021-08-17 13:00:00,100.37,100.57,100.37,100.55,21319.0,100.37,100.57,100.37,100.55,21319.0
2021-08-17 13:10:00,100.55,100.56,100.3,100.36,27212.0,100.55,100.56,100.3,100.36,27212.0
2021-08-17 13:20:00,100.37,100.56,100.36,100.56,38907.0,100.37,100.56,100.36,100.56,38907.0
2021-08-17 13:30:00,100.57,100.57,100.37,100.37,24418.0,100.57,100.57,100.37,100.37,24418.0
2021-08-17 13:40:00,100.37,100.37,100.2,100.29,22594.0,100.37,100.37,100.2,100.29,22594.0
2021-08-17 13:50:00,100.3,100.35,100.22,100.26,22843.0,100.3,100.35,100.22,100.26,22843.0
2021-08-17 14:00:00,100.27,100.35,100.24,100.27,37507.0,100.27,100.35,100.24,100.27,37507.0
2021-08-17 14:10:00,100.27,100.38,100.26,100.33,22237.0,100.27,100.38,100.26,100.33,22237.0
2021-08-17 14:20:00,100.32,100.33,100.2,100.28,34717.0,100.32,100.33,100.2,100.28,34717.0
2021-08-17 14:30:00,100.27,100.27,100.12,100.12,17112.0,100.27,100.27,100.12,100.12,17112.0
2021-08-17 14:40:00,100.13,100.24,100.06,100.2,41563.0,100.13,100.24,100.06,100.2,41563.0
2021-08-17 14:50:00,100.21,100.23,100.09,100.17,28884.0,100.21,100.23,100.09,100.17,28884.0
2021-08-17 15:00:00,100.19,100.25,100.14,100.24,19587.0,100.19,100.25,100.14,100.24,19587.0
2021-08-17 15:10:00,100.23,100.39,100.19,100.36,18480.0,100.23,100.39,100.19,100.36,18480.0
2021-08-17 15:20:00,100.37,100.43,100.31,100.4,17612.0,100.37,100.43,100.31,100.4,17612.0
2021-08-17 15:30:00,100.41,100.56,100.37,100.52,30678.0,100.41,100.56,100.37,100.52,30678.0
2021-08-17 15:40:00,100.51,100.56,100.34,100.51,58616.0,100.51,100.56,100.34,100.51,58616.0
2021-08-17 15:50:00,100.52,100.63,100.42,100.48,119835.0,100.52,100.63,100.42,100.48,119835.0
2021-08-18 09:30:00,100.48,100.69,100.37,100.59,26845.0,100.48,100.69,100.37,100.59,26845.0
2021-08-18 09:40:00,100.55,101.13,100.52,101.1,12654.0,100.55,101.13,100.52,101.1,12654.0
2021-08-18 09:50:00,101.16,101.39,100.99,101.31,8995.0,101.16,101.39,100.99,101.31,8995.0
2021-08-18 10:00:00,101.34,101.62,101.31,101.6,15875.0,101.34,101.62,101.31,101.6,15875.0
2021-08-18 10:10:00,101.67,102.11,101.67,102.08,34211.0,101.67,102.11,101.67,102.08,34211.0
2021-08-18 10:20:00,102.06,102.19,101.99,102.09,20779.0,102.06,102.19,101.99,102.09,20779.0
2021-08-18 10:30:00,102.06,102.16,101.83,102.11,76072.0,102.06,102.16,101.83,102.11,76072.0
2021-08-18 10:40:00,102.05,102.07,101.7,101.75,85823.0,102.05,102.07,101.7,101.75,85823.0
2021-08-18 10:50:00,101.75,101.92,101.51,101.52,18665.0,101.75,101.92,101.51,101.52,18665.0
2021-08-18 11:00:00,101.52,101.52,101.13,101.33,28485.0,101.52,101.52,101.13,101.33,28485.0
2021-08-18 11:10:00,101.3,101.47,101.3,101.43,12525.0,101.3,101.47,101.3,101.43,12525.0
2021-08-18 11:20:00,101.46,101.57,101.34,101.57,12955.0,101.46,101.57,101.34,101.57,12955.0
2021-08-18 11:30:00,101.55,101.56,101.27,101.38,13265.0,101.55,101.56,101.27,101.38,13265.0
2021-08-18 11:40:00,101.38,101.54,101.36,101.46,12044.0,101.38,101.54,101.36,101.46,12044.0
2021-08-18 11:50:00,101.49,101.52,101.29,101.44,46454.0,101.49,101.52,101.29,101.44,46454.0
2021-08-18 12:00:00,101.42,101.42,101.23,101.3,38260.0,101.42,101.42,101.23,101.3,38260.0
2021-08-18 12:10:00,101.31,101.45,101.24,101.38,12019.0,101.31,101.45,101.24,101.38,12019.0
2021-08-18 12:20:00,101.41,101.52,101.27,101.29,15335.0,101.41,101.52,101.27,101.29,15335.0
2021-08-18 12:30:00,101.29,101.35,101.25,101.32,12201.0,101.29,101.35,101.25,101.32,12201.0
2021-08-18 12:40:00,101.34,101.37,101.31,101.34,17273.0,101.34,101.37,101.31,101.34,17273.0
2021-08-18 12:50:00,101.33,101.53,101.31,101.5,9524.0,101.33,101.53,101.31,101.5,9524.0
2021-08-18 13:00:00,101.48,101.54,101.43,101.53,7188.0,101.48,101.54,101.43,101.53,7188.0
2021-08-18 13:10:00,101.54,101.63,101.49,101.63,22249.0,101.54,101.63,101.49,101.63,22249.0
2021-08-18 13:20:00,101.65,101.76,101.54,101.63,84412.0,101.65,101.76,101.54,101.63,84412.0
2021-08-18 13:30:00,101.62,101.82,101.62,101.74,13413.0,101.62,101.82,101.62,101.74,13413.0
2021-08-18 13:40:00,101.75,101.8,101.7,101.7,8780.0,101.75,101.8,101.7,101.7,8780.0
2021-08-18 13:50:00,101.71,102.0,101.71,101.95,20778.0,101.71,102.0,101.71,101.95,20778.0
2021-08-18 14:00:00,101.98,102.12,101.95,101.95,17633.0,101.98,102.12,101.95,101.95,17633.0
2021-08-18 14:10:00,101.97,102.03,101.51,101.64,24915.0,101.97,102.03,101.51,101.64,24915.0
2021-08-18 14:20:00,101.65,101.93,101.61,101.93,12609.0,101.65,101.93,101.61,101.93,12609.0
2021-08-18 14:30:00,101.92,102.0,101.88,101.9,17543.0,101.92,102.0,101.88,101.9,17543.0
2021-08-18 14:40:00,101.88,101.92,101.74,101.8,8095.0,101.88,101.92,101.74,101.8,8095.0
2021-08-18 14:50:00,101.79,101.82,101.69,101.75,17496.0,101.79,101.82,101.69,101.75,17496.0
2021-08-18 15:00:00,101.74,101.76,101.58,101.73,34281.0,101.74,101.76,101.58,101.73,34281.0
2021-08-18 15:10:00,101.7,101.86,101.7,101.86,49583.0,101.7,101.86,101.7,101.86,49583.0
2021-08-18 15:20:00,101.84,101.86,101.67,101.68,15589.0,101.84,101.86,101.67,101.68,15589.0
2021-08-18 15:30:00,101.68,101.83,101.56,101.73,137823.0,101.68,101.83,101.56,101.73,137823.0
2021-08-18 15:40:00,101.71,101.73,101.49,101.6,83414.0,101.71,101.73,101.49,101.6,83414.0
2021-08-18 15:50:00,101.58,101.75,101.38,101.44,347948.0,101.58,101.75,101.38,101.44,347948.0
2021-08-19 09:30:00,101.13,101.74,100.86,101.73,26645.0,101.13,101.74,100.86,101.73,26645.0
2021-08-19 09:40:00,101.78,102.15,101.62,101.97,21001.0,101.78,102.15,101.62,101.97,21001.0
2021-08-19 09:50:00,101.99,102.17,101.88,102.02,59825.0,101.99,102.17,101.88,102.02,59825.0
2021-08-19 10:00:00,101.98,102.02,101.76,101.84,28318.0,101.98,102.02,101.76,101.84,28318.0
2021-08-19 10:10:00,101.83,101.9,101.55,101.72,30118.0,101.83,101.9,101.55,101.72,30118.0
2021-08-19 10:20:00,101.74,101.74,101.45,101.67,18173.0,101.74,101.74,101.45,101.67,18173.0
2021-08-19 10:30:00,101.69,101.72,101.29,101.41,9974.0,101.69,101.72,101.29,101.41,9974.0
2021-08-19 10:40:00,101.39,101.41,101.12,101.22,24436.0,101.39,101.41,101.12,101.22,24436.0
2021-08-19 10:50:00,101.29,101.36,101.19,101.35,27416.0,101.29,101.36,101.19,101.35,27416.0
2021-08-19 11:00:00,101.31,101.39,101.07,101.17,26409.0,101.31,101.39,101.07,101.17,26409.0
2021-08-19 11:10:00,101.18,101.54,101.18,101.42,36301.0,101.18,101.54,101.18,101.42,36301.0
2021-08-19 11:20:00,101.41,101.51,101.31,101.32,6809.0,101.41,101.51,101.31,101.32,6809.0
2021-08-19 11:30:00,101.35,101.38,101.13,101.21,19493.0,101.35,101.38,101.13,101.21,19493.0
2021-08-19 11:40:00,101.19,101.37,101.19,101.37,7172.0,101.19,101.37,101.19,101.37,7172.0
2021-08-19 11:50:00,101.34,101.46,101.3,101.41,17929.0,101.34,101.46,101.3,101.41,17929.0
2021-08-19 12:00:00,101.4,101.4,100.96,100.96,7046.0,101.4,101.4,100.96,100.96,7046.0
2021-08-19 12:10:00,100.96,101.11,100.96,101.05,7320.0,100.96,101.11,100.96,101.05,7320.0
2021-08-19 12:20:00,101.08,101.09,100.87,100.95,12599.0,101.08,101.09,100.87,100.95,12599.0
2021-08-19 12:30:00,100.97,100.98,100.81,100.89,19016.0,100.97,100.98,100.81,100.89,19016.0
2021-08-19 12:40:00,100.87,100.93,100.81,100.87,9288.0,100.87,100.93,100.81,100.87,9288.0
2021-08-19 12:50:00,100.88,101.0,100.87,100.95,11653.0,100.88,101.0,100.87,100.95,11653.0
2021-08-19 13:00:00,100.97,101.02,100.78,100.86,44660.0,100.97,101.02,100.78,100.86,44660.0
2021-08-19 13:10:00,100.83,100.89,100.8,100.89,6534.0,100.83,100.89,100.8,100.89,6534.0
2021-08-19 13:20:00,100.9,100.93,100.73,100.75,7437.0,100.9,100.93,100.73,100.75,7437.0
2021-08-19 13:30:00,100.75,100.82,100.72,100.82,16895.0,100.75,100.82,100.72,100.82,16895.0
2021-08-19 13:40:00,100.83,100.91,100.7,100.75,14043.0,100.83,100.91,100.7,100.75,14043.0
2021-08-19 13:50:00,100.76,100.8,100.59,100.59,15577.0,100.76,100.8,100.59,100.59,15577.0
2021-08-19 14:00:00,100.59,100.7,100.5,100.56,14064.0,100.59,100.7,100.5,100.56,14064.0
2021-08-19 14:10:00,100.53,100.64,100.47,100.64,16442.0,100.53,100.64,100.47,100.64,16442.0
2021-08-19 14:20:00,100.62,100.67,100.47,100.47,17076.0,100.62,100.67,100.47,100.47,17076.0
2021-08-19 14:30:00,100.44,100.63,100.35,100.56,17744.0,100.44,100.63,100.35,100.56,17744.0
2021-08-19 14:40:00,100.52,100.6,100.47,100.55,12308.0,100.52,100.6,100.47,100.55,12308.0
2021-08-19 14:50:00,100.51,100.61,100.4,100.6,17036.0,100.51,100.61,100.4,100.6,17036.0
2021-08-19 15:00:00,100.61,100.82,100.61,100.7,13436.0,100.61,100.82,100.61,100.7,13436.0
2021-08-19 15:10:00,100.72,100.77,100.58,100.64,29814.0,100.72,100.77,100.58,100.64,29814.0
2021-08-19 15:20:00,100.67,100.85,100.6,100.84,40579.0,100.67,100.85,100.6,100.84,40579.0
2021-08-19 15:30:00,100.84,101.01,100.77,100.98,79601.0,100.84,101.01,100.77,100.98,79601.0
2021-08-19 15:40:00,100.95,101.09,100.9,101.07,67626.0,100.95,101.09,100.9,101.07,67626.0
2021-08-19 15:50:00,101.07,101.42,100.95,101.07,314131.0,101.07,101.42,100.95,101.07,314131.0
2021-08-20 09:30:00,101.0,101.7,100.45,101.65,77816.0,101.0,101.7,100.45,101.65,77816.0
2021-08-20 09:40:00,101.66,101.88,101.56,101.69,26072.0,101.66,101.88,101.56,101.69,26072.0
2021-08-20 09:50:00,101.69,102.08,101.68,102.05,43143.0,101.69,102.08,101.68,102.05,43143.0
2021-08-20 10:00:00,102.05,102.28,101.86,101.94,37611.0,102.05,102.28,101.86,101.94,37611.0
2021-08-20 10:10:00,101.96,102.04,101.76,102.0,35525.0,101.96,102.04,101.76,102.0,35525.0
2021-08-20 10:20:00,102.06,102.07,101.87,102.07,25473.0,102.06,102.07,101.87,102.07,25473.0
2021-08-20 10:30:00,102.08,102.14,101.9,101.93,23085.0,102.08,102.14,101.9,101.93,23085.0
2021-08-20 10:40:00,101.94,101.95,101.81,101.89,8680.0,101.94,101.95,101.81,101.89,8680.0
2021-08-20 10:50:00,101.87,101.97,101.8,101.84,15541.0,101.87,101.97,101.8,101.84,15541.0
2021-08-20 11:00:00,101.85,102.01,101.81,101.98,13307.0,101.85,102.01,101.81,101.98,13307.0
2021-08-20 11:10:00,101.98,102.04,101.79,101.85,46762.0,101.98,102.04,101.79,101.85,46762.0
2021-08-20 11:20:00,101.86,102.02,101.74,101.97,14030.0,101.86,102.02,101.74,101.97,14030.0
2021-08-20 11:30:00,101.99,102.07,101.91,101.97,20840.0,101.99,102.07,101.91,101.97,20840.0
2021-08-20 11:40:00,101.98,102.22,101.98,102.16,13580.0,101.98,102.22,101.98,102.16,13580.0
2021-08-20 11:50:00,102.15,102.33,102.15,102.31,9816.0,102.15,102.33,102.15,102.31,9816.0
2021-08-20 12:00:00,102.32,102.58,102.3,102.56,31227.0,102.32,102.58,102.3,102.56,31227.0
2021-08-20 12:10:00,102.58,102.69,102.26,102.28,47072.0,102.58,102.69,102.26,102.28,47072.0
2021-08-20 12:20:00,102.28,102.52,102.21,102.47,52924.0,102.28,102.52,102.21,102.47,52924.0
2021-08-20 12:30:00,102.48,102.55,102.43,102.48,13752.0,102.48,102.55,102.43,102.48,13752.0
2021-08-20 12:40:00,102.46,102.52,102.42,102.49,8594.0,102.46,102.52,102.42,102.49,8594.0
2021-08-20 12:50:00,102.51,102.51,102.38,102.38,20469.0,102.51,102.51,102.38,102.38,20469.0
2021-08-20 13:00:00,102.41,102.48,102.39,102.47,19742.0,102.41,102.48,102.39,102.47,19742.0
2021-08-20 13:10:00,102.47,102.55,102.43,102.55,12664.0,102.47,102.55,102.43,102.55,12664.0
2021-08-20 13:20:00,102.53,102.59,102.52,102.56,8140.0,102.53,102.59,102.52,102.56,8140.0
2021-08-20 13:30:00,102.56,102.58,102.39,102.39,9905.0,102.56,102.58,102.39,102.39,9905.0
2021-08-20 13:40:00,102.4,102.64,102.37,102.5,19111.0,102.4,102.64,102.37,102.5,19111.0
2021-08-20 13:50:00,102.48,102.51,102.4,102.44,15365.0,102.48,102.51,102.4,102.44,15365.0
2021-08-20 14:00:00,102.45,102.59,102.43,102.56,6581.0,102.45,102.59,102.43,102.56,6581.0
2021-08-20 14:10:00,102.56,102.62,102.55,102.58,6323.0,102.56,102.62,102.55,102.58,6323.0
2021-08-20 14:20:00,102.56,102.56,102.42,102.45,24630.0,102.56,102.56,102.42,102.45,24630.0
2021-08-20 14:30:00,102.45,102.52,102.4,102.45,10834.0,102.45,102.52,102.4,102.45,10834.0
2021-08-20 14:40:00,102.44,102.46,102.42,102.45,9831.0,102.44,102.46,102.42,102.45,9831.0
2021-08-20 14:50:00,102.47,102.59,102.45,102.58,10655.0,102.47,102.59,102.45,102.58,10655.0
2021-08-20 15:00:00,102.58,102.69,102.48,102.51,48051.0,102.58,102.69,102.48,102.51,48051.0
2021-08-20 15:10:00,102.51,102.52,102.44,102.45,9286.0,102.51,102.52,102.44,102.45,9286.0
2021-08-20 15:20:00,102.45,102.62,102.45,102.61,15847.0,102.45,102.62,102.45,102.61,15847.0
2021-08-20 15:30:00,102.61,102.75,102.6,102.7,24022.0,102.61,102.75,102.6,102.7,24022.0
2021-08-20 15:40:00,102.69,102.75,102.57,102.67,33045.0,102.69,102.75,102.57,102.67,33045.0
2021-08-20 15:50:00,102.67,102.77,102.54,102.66,92153.0,102.67,102.77,102.54,102.66,92153.0
2021-08-23 09:30:00,102.67,103.1,102.55,103.01,87376.0,102.67,103.1,102.55,103.01,87376.0
2021-08-23 09:40:00,103.05,103.07,102.54,102.54,41969.0,103.05,103.07,102.54,102.54,41969.0
2021-08-23 09:50:00,102.54,103.05,102.47,103.02,57381.0,102.54,103.05,102.47,103.02,57381.0
2021-08-23 10:00:00,103.03,103.4,102.99,103.19,43468.0,103.03,103.4,102.99,103.19,43468.0
2021-08-23 10:10:00,103.18,103.45,103.15,103.42,25792.0,103.18,103.45,103.15,103.42,25792.0
2021-08-23 10:20:00,103.4,103.43,103.22,103.43,24473.0,103.4,103.43,103.22,103.43,24473.0
2021-08-23 10:30:00,103.43,103.73,103.36,103.73,86869.0,103.43,103.73,103.36,103.73,86869.0
2021-08-23 10:40:00,103.7,103.85,103.61,103.79,139047.0,103.7,103.85,103.61,103.79,139047.0
2021-08-23 10:50:00,103.78,103.8,103.16,103.23,30188.0,103.78,103.8,103.16,103.23,30188.0
2021-08-23 11:00:00,103.23,103.45,103.2,103.43,37876.0,103.23,103.45,103.2,103.43,37876.0
2021-08-23 11:10:00,103.44,103.63,103.43,103.48,63987.0,103.44,103.63,103.43,103.48,63987.0
2021-08-23 11:20:00,103.48,103.49,103.29,103.4,23945.0,103.48,103.49,103.29,103.4,23945.0
2021-08-23 11:30:00,103.4,103.5,103.25,103.39,24104.0,103.4,103.5,103.25,103.39,24104.0
2021-08-23 11:40:00,103.42,103.6,103.38,103.47,20847.0,103.42,103.6,103.38,103.47,20847.0
2021-08-23 11:50:00,103.46,103.57,103.46,103.52,17222.0,103.46,103.57,103.46,103.52,17222.0
2021-08-23 12:00:00,103.51,103.55,103.42,103.51,20053.0,103.51,103.55,103.42,103.51,20053.0
2021-08-23 12:10:00,103.5,103.58,103.42,103.46,14218.0,103.5,103.58,103.42,103.46,14218.0
2021-08-23 12:20:00,103.47,103.51,103.39,103.46,18006.0,103.47,103.51,103.39,103.46,18006.0
2021-08-23 12:30:00,103.45,103.57,103.45,103.54,27628.0,103.45,103.57,103.45,103.54,27628.0
2021-08-23 12:40:00,103.55,103.67,103.53,103.63,19268.0,103.55,103.67,103.53,103.63,19268.0
2021-08-23 12:50:00,103.61,103.77,103.56,103.77,17740.0,103.61,103.77,103.56,103.77,17740.0
2021-08-23 13:00:00,103.75,103.84,103.7,103.84,16064.0,103.75,103.84,103.7,103.84,16064.0
2021-08-23 13:10:00,103.83,103.85,103.66,103.68,22212.0,103.83,103.85,103.66,103.68,22212.0
2021-08-23 13:20:00,103.68,103.69,103.49,103.53,16084.0,103.68,103.69,103.49,103.53,16084.0
2021-08-23 13:30:00,103.52,103.71,103.47,103.58,38802.0,103.52,103.71,103.47,103.58,38802.0
2021-08-23 13:40:00,103.59,103.66,103.54,103.54,43178.0,103.59,103.66,103.54,103.54,43178.0
2021-08-23 13:50:00,103.54,103.55,103.45,103.45,20987.0,103.54,103.55,103.45,103.45,20987.0
2021-08-23 14:00:00,103.43,103.58,103.41,103.58,19173.0,103.43,103.58,103.41,103.58,19173.0
2021-08-23 14:10:00,103.59,103.64,103.39,103.4,20913.0,103.59,103.64,103.39,103.4,20913.0
2021-08-23 14:20:00,103.39,103.42,103.3,103.42,17163.0,103.39,103.42,103.3,103.42,17163.0
2021-08-23 14:30:00,103.42,103.43,103.34,103.4,13048.0,103.42,103.43,103.34,103.4,13048.0
2021-08-23 14:40:00,103.39,103.43,103.28,103.31,14911.0,103.39,103.43,103.28,103.31,14911.0
2021-08-23 14:50:00,103.29,103.37,103.28,103.3,17407.0,103.29,103.37,103.28,103.3,17407.0
2021-08-23 15:00:00,103.3,103.53,103.29,103.52,66877.0,103.3,103.53,103.29,103.52,66877.0
2021-08-23 15:10:00,103.5,103.63,103.47,103.6,66267.0,103.5,103.63,103.47,103.6,66267.0
2021-08-23 15:20:00,103.61,103.68,103.57,103.68,41884.0,103.61,103.68,103.57,103.68,41884.0
2021-08-23 15:30:00,103.68,103.78,103.57,103.71,57208.0,103.68,103.78,103.57,103.71,57208.0
2021-08-23 15:40:00,103.7,103.72,103.57,103.58,66152.0,103.7,103.72,103.57,103.58,66152.0
2021-08-23 15:50:00,103.58,103.78,103.46,103.57,230075.0,103.58,103.78,103.46,103.57,230075.0
2021-08-24 09:30:00,103.88,104.03,103.55,103.64,32642.0,103.88,104.03,103.55,103.64,32642.0
2021-08-24 09:40:00,103.62,103.96,103.53,103.91,20870.0,103.62,103.96,103.53,103.91,20870.0
2021-08-24 09:50:00,103.94,104.0,103.71,103.82,14112.0,103.94,104.0,103.71,103.82,14112.0
2021-08-24 10:00:00,103.81,104.1,103.76,103.99,33417.0,103.81,104.1,103.76,103.99,33417.0
2021-08-24 10:10:00,103.94,104.36,103.87,104.31,45582.0,103.94,104.36,103.87,104.31,45582.0
2021-08-24 10:20:00,104.28,104.28,103.86,104.07,16476.0,104.28,104.28,103.86,104.07,16476.0
2021-08-24 10:30:00,104.05,104.16,103.92,104.16,94037.0,104.05,104.16,103.92,104.16,94037.0
2021-08-24 10:40:00,104.16,104.39,104.15,104.2,40237.0,104.16,104.39,104.15,104.2,40237.0
2021-08-24 10:50:00,104.19,104.34,104.14,104.33,14207.0,104.19,104.34,104.14,104.33,14207.0
2021-08-24 11:00:00,104.32,104.39,104.26,104.39,14152.0,104.32,104.39,104.26,104.39,14152.0
2021-08-24 11:10:00,104.39,104.45,104.28,104.41,13566.0,104.39,104.45,104.28,104.41,13566.0
2021-08-24 11:20:00,104.39,104.41,104.26,104.35,12228.0,104.39,104.41,104.26,104.35,12228.0
2021-08-24 11:30:00,104.34,104.47,104.3,104.46,15075.0,104.34,104.47,104.3,104.46,15075.0
2021-08-24 11:40:00,104.46,104.52,104.43,104.52,22308.0,104.46,104.52,104.43,104.52,22308.0
2021-08-24 11:50:00,104.53,104.64,104.49,104.59,15501.0,104.53,104.64,104.49,104.59,15501.0
2021-08-24 12:00:00,104.6,104.78,104.59,104.77,29795.0,104.6,104.78,104.59,104.77,29795.0
2021-08-24 12:10:00,104.76,104.9,104.71,104.79,59306.0,104.76,104.9,104.71,104.79,59306.0
2021-08-24 12:20:00,104.76,104.85,104.76,104.8,19102.0,104.76,104.85,104.76,104.8,19102.0
2021-08-24 12:30:00,104.78,104.82,104.57,104.68,33315.0,104.78,104.82,104.57,104.68,33315.0
2021-08-24 12:40:00,104.67,104.68,104.55,104.55,13548.0,104.67,104.68,104.55,104.55,13548.0
2021-08-24 12:50:00,104.57,104.79,104.41,104.7,49214.0,104.57,104.79,104.41,104.7,49214.0
2021-08-24 13:00:00,104.7,104.7,104.58,104.64,11948.0,104.7,104.7,104.58,104.64,11948.0
2021-08-24 13:10:00,104.65,104.75,104.59,104.69,13061.0,104.65,104.75,104.59,104.69,13061.0
2021-08-24 13:20:00,104.7,104.93,104.67,104.81,26059.0,104.7,104.93,104.67,104.81,26059.0
2021-08-24 13:30:00,104.8,104.88,104.78,104.88,35860.0,104.8,104.88,104.78,104.88,35860.0
2021-08-24 13:40:00,104.89,104.93,104.79,104.87,12023.0,104.89,104.93,104.79,104.87,12023.0
2021-08-24 13:50:00,104.86,104.95,104.81,104.88,50060.0,104.86,104.95,104.81,104.88,50060.0
2021-08-24 14:00:00,104.88,104.98,104.87,104.96,27563.0,104.88,104.98,104.87,104.96,27563.0
2021-08-24 14:10:00,104.97,105.08,104.9,105.06,31939.0,104.97,105.08,104.9,105.06,31939.0
2021-08-24 14:20:00,105.07,105.23,105.06,105.15,30979.0,105.07,105.23,105.06,105.15,30979.0
2021-08-24 14:30:00,105.15,105.23,105.13,105.2,42502.0,105.15,105.23,105.13,105.2,42502.0
2021-08-24 14:40:00,105.21,105.36,105.17,105.36,63333.0,105.21,105.36,105.17,105.36,63333.0
2021-08-24 14:50:00,105.36,105.4,105.28,105.3,40920.0,105.36,105.4,105.28,105.3,40920.0
2021-08-24 15:00:00,105.3,105.37,105.21,105.24,58066.0,105.3,105.37,105.21,105.24,58066.0
2021-08-24 15:10:00,105.23,105.48,105.21,105.42,119050.0,105.23,105.48,105.21,105.42,119050.0
2021-08-24 15:20:00,105.42,105.45,105.27,105.34,81523.0,105.42,105.45,105.27,105.34,81523.0
2021-08-24 15:30:00,105.34,105.37,105.21,105.22,64489.0,105.34,105.37,105.21,105.22,64489.0
2021-08-24 15:40:00,105.22,105.32,105.06,105.06,58372.0,105.22,105.32,105.06,105.06,58372.0
2021-08-24 15:50:00,105.05,105.26,105.04,105.21,172387.0,105.05,105.26,105.04,105.21,172387.0
2021-08-25 09:30:00,105.44,105.95,105.02,105.93,59295.0,105.44,105.95,105.02,105.93,59295.0
2021-08-25 09:40:00,105.94,106.28,105.83,106.2,41189.0,105.94,106.28,105.83,106.2,41189.0
2021-08-25 09:50:00,106.22,106.23,106.0,106.23,21744.0,106.22,106.23,106.0,106.23,21744.0
2021-08-25 10:00:00,106.22,106.31,105.95,105.95,37328.0,106.22,106.31,105.95,105.95,37328.0
2021-08-25 10:10:00,105.96,106.03,105.27,105.33,62273.0,105.96,106.03,105.27,105.33,62273.0
2021-08-25 10:20:00,105.34,105.48,105.33,105.4,29115.0,105.34,105.48,105.33,105.4,29115.0
2021-08-25 10:30:00,105.37,105.7,105.21,105.7,24367.0,105.37,105.7,105.21,105.7,24367.0
2021-08-25 10:40:00,105.72,105.83,105.67,105.69,13856.0,105.72,105.83,105.67,105.69,13856.0
2021-08-25 10:50:00,105.69,105.73,105.38,105.57,21754.0,105.69,105.73,105.38,105.57,21754.0
2021-08-25 11:00:00,105.59,105.79,105.5,105.79,12914.0,105.59,105.79,105.5,105.79,12914.0
2021-08-25 11:10:00,105.82,105.82,105.68,105.76,12953.0,105.82,105.82,105.68,105.76,12953.0
2021-08-25 11:20:00,105.77,105.94,105.71,105.85,41194.0,105.77,105.94,105.71,105.85,41194.0
2021-08-25 11:30:00,105.84,106.0,105.84,106.0,13220.0,105.84,106.0,105.84,106.0,13220.0
2021-08-25 11:40:00,106.02,106.09,105.97,106.09,8070.0,106.02,106.09,105.97,106.09,8070.0
2021-08-25 11:50:00,106.07,106.12,106.03,106.09,8718.0,106.07,106.12,106.03,106.09,8718.0
2021-08-25 12:00:00,106.09,106.18,105.76,105.77,24683.0,106.09,106.18,105.76,105.77,24683.0
2021-08-25 12:10:00,105.77,105.88,105.63,105.63,49594.0,105.77,105.88,105.63,105.63,49594.0
2021-08-25 12:20:00,105.63,105.73,105.62,105.72,13001.0,105.63,105.73,105.62,105.72,13001.0
2021-08-25 12:30:00,105.73,105.81,105.67,105.67,8281.0,105.73,105.81,105.67,105.67,8281.0
2021-08-25 12:40:00,105.67,105.73,105.53,105.67,26036.0,105.67,105.73,105.53,105.67,26036.0
2021-08-25 12:50:00,105.66,105.66,105.59,105.61,6282.0,105.66,105.66,105.59,105.61,6282.0
2021-08-25 13:00:00,105.59,105.75,105.57,105.67,22580.0,105.59,105.75,105.57,105.67,22580.0
2021-08-25 13:10:00,105.65,105.72,105.58,105.63,19977.0,105.65,105.72,105.58,105.63,19977.0
2021-08-25 13:20:00,105.65,105.77,105.63,105.7,34819.0,105.65,105.77,105.63,105.7,34819.0
2021-08-25 13:30:00,105.71,105.75,105.66,105.66,8072.0,105.71,105.75,105.66,105.66,8072.0
2021-08-25 13:40:00,105.66,105.73,105.61,105.64,30964.0,105.66,105.73,105.61,105.64,30964.0
2021-08-25 13:50:00,105.64,105.68,105.56,105.64,10565.0,105.64,105.68,105.56,105.64,10565.0
2021-08-25 14:00:00,105.61,105.73,105.57,105.65,13113.0,105.61,105.73,105.57,105.65,13113.0
2021-08-25 14:10:00,105.65,105.84,105.63,105.83,30160.0,105.65,105.84,105.63,105.83,30160.0
2021-08-25 14:20:00,105.84,106.03,105.82,105.95,39136.0,105.84,106.03,105.82,105.95,39136.0
2021-08-25 14:30:00,105.94,105.99,105.87,105.89,22701.0,105.94,105.99,105.87,105.89,22701.0
2021-08-25 14:40:00,105.89,105.95,105.84,105.85,40783.0,105.89,105.95,105.84,105.85,40783.0
2021-08-25 14:50:00,105.86,106.02,105.84,106.01,40239.0,105.86,106.02,105.84,106.01,40239.0
2021-08-25 15:00:00,106.0,106.03,105.94,106.01,22474.0,106.0,106.03,105.94,106.01,22474.0
2021-08-25 15:10:00,106.02,106.07,105.92,105.97,48411.0,106.02,106.07,105.92,105.97,48411.0
2021-08-25 15:20:00,105.97,106.1,105.96,105.96,24950.0,105.97,106.1,105.96,105.96,24950.0
2021-08-25 15:30:00,105.96,106.18,105.95,106.14,108310.0,105.96,106.18,105.95,106.14,108310.0
2021-08-25 15:40:00,106.13,106.42,106.11,106.35,216170.0,106.13,106.42,106.11,106.35,216170.0
2021-08-25 15:50:00,106.36,106.64,106.24,106.42,365744.0,106.36,106.64,106.24,106.42,365744.0
2021-08-26 09:30:00,97.25,97.9,95.66,95.79,1474295.0,97.25,97.9,95.66,95.79,1474295.0
2021-08-26 09:40:00,95.72,96.18,95.02,95.13,896771.0,95.72,96.18,95.02,95.13,896771.0
2021-08-26 09:50:00,95.09,96.19,94.85,95.74,655754.0,95.09,96.19,94.85,95.74,655754.0
2021-08-26 10:00:00,95.73,96.06,94.56,94.98,771735.0,95.73,96.06,94.56,94.98,771735.0
2021-08-26 10:10:00,94.96,96.2,94.96,95.99,892988.0,94.96,96.2,94.96,95.99,892988.0
2021-08-26 10:20:00,96.0,96.7,95.91,96.0,466409.0,96.0,96.7,95.91,96.0,466409.0
2021-08-26 10:30:00,96.0,96.2,95.21,95.68,393970.0,96.0,96.2,95.21,95.68,393970.0
2021-08-26 10:40:00,95.67,95.75,94.6,94.66,292325.0,95.67,95.75,94.6,94.66,292325.0
2021-08-26 10:50:00,94.67,94.74,94.12,94.29,508050.0,94.67,94.74,94.12,94.29,508050.0
2021-08-26 11:00:00,94.31,94.32,93.47,93.58,541150.0,94.31,94.32,93.47,93.58,541150.0
2021-08-26 11:10:00,93.6,93.77,93.44,93.6,505404.0,93.6,93.77,93.44,93.6,505404.0
2021-08-26 11:20:00,93.56,93.83,93.48,93.54,358178.0,93.56,93.83,93.48,93.54,358178.0
2021-08-26 11:30:00,93.57,94.0,93.5,93.98,431705.0,93.57,94.0,93.5,93.98,431705.0
2021-08-26 11:40:00,93.98,94.17,93.76,93.92,658969.0,93.98,94.17,93.76,93.92,658969.0
2021-08-26 11:50:00,93.91,93.99,93.62,93.77,377770.0,93.91,93.99,93.62,93.77,377770.0
2021-08-26 12:00:00,93.75,94.36,93.73,94.26,276246.0,93.75,94.36,93.73,94.26,276246.0
2021-08-26 12:10:00,94.29,94.96,94.21,94.49,399582.0,94.29,94.96,94.21,94.49,399582.0
2021-08-26 12:20:00,94.51,94.74,94.47,94.6,155103.0,94.51,94.74,94.47,94.6,155103.0
2021-08-26 12:30:00,94.61,95.0,94.53,94.93,246403.0,94.61,95.0,94.53,94.93,246403.0
2021-08-26 12:40:00,94.94,95.23,94.82,95.17,270557.0,94.94,95.23,94.82,95.17,270557.0
2021-08-26 12:50:00,95.17,95.21,94.12,94.12,387596.0,95.17,95.21,94.12,94.12,387596.0
2021-08-26 13:00:00,94.15,94.24,93.88,94.04,222938.0,94.15,94.24,93.88,94.04,222938.0
2021-08-26 13:10:00,94.02,94.15,93.68,94.12,176855.0,94.02,94.15,93.68,94.12,176855.0
2021-08-26 13:20:00,94.12,94.21,93.76,93.89,138688.0,94.12,94.21,93.76,93.89,138688.0
2021-08-26 13:30:00,93.9,93.91,93.53,93.55,196456.0,93.9,93.91,93.53,93.55,196456.0
2021-08-26 13:40:00,93.56,93.72,93.53,93.64,125918.0,93.56,93.72,93.53,93.64,125918.0
2021-08-26 13:50:00,93.64,93.72,93.55,93.62,119996.0,93.64,93.72,93.55,93.62,119996.0
2021-08-26 14:00:00,93.62,93.69,93.54,93.56,116250.0,93.62,93.69,93.54,93.56,116250.0
2021-08-26 14:10:00,93.56,93.66,93.54,93.59,145366.0,93.56,93.66,93.54,93.59,145366.0
2021-08-26 14:20:00,93.59,93.67,93.41,93.63,243447.0,93.59,93.67,93.41,93.63,243447.0
2021-08-26 14:30:00,93.63,93.97,93.62,93.79,240302.0,93.63,93.97,93.62,93.79,240302.0
2021-08-26 14:40:00,93.78,93.93,93.56,93.73,178591.0,93.78,93.93,93.56,93.73,178591.0
2021-08-26 14:50:00,93.72,93.98,93.71,93.92,259576.0,93.72,93.98,93.71,93.92,259576.0
2021-08-26 15:00:00,93.91,94.0,93.78,93.98,324231.0,93.91,94.0,93.78,93.98,324231.0
2021-08-26 15:10:00,93.97,94.3,93.89,94.3,196558.0,93.97,94.3,93.89,94.3,196558.0
2021-08-26 15:20:00,94.29,94.37,93.76,93.76,275612.0,94.29,94.37,93.76,93.76,275612.0
2021-08-26 15:30:00,93.77,94.09,93.7,94.07,317252.0,93.77,94.09,93.7,94.07,317252.0
2021-08-26 15:40:00,94.07,94.21,93.71,93.81,366663.0,94.07,94.21,93.71,93.81,366663.0
2021-08-26 15:50:00,93.81,93.81,93.48,93.52,933592.0,93.81,93.81,93.48,93.52,933592.0
2021-08-27 09:30:00,92.28,94.11,92.25,93.62,308511.0,92.28,94.11,92.25,93.62,308511.0
2021-08-27 09:40:00,93.62,93.62,91.91,92.13,263911.0,93.62,93.62,91.91,92.13,263911.0
2021-08-27 09:50:00,92.14,92.93,92.14,92.53,136158.0,92.14,92.93,92.14,92.53,136158.0
2021-08-27 10:00:00,92.5,93.25,92.12,93.01,153143.0,92.5,93.25,92.12,93.01,153143.0
2021-08-27 10:10:00,93.04,93.6,93.03,93.36,111820.0,93.04,93.6,93.03,93.36,111820.0
2021-08-27 10:20:00,93.39,93.6,93.16,93.49,114533.0,93.39,93.6,93.16,93.49,114533.0
2021-08-27 10:30:00,93.47,93.81,93.01,93.04,109486.0,93.47,93.81,93.01,93.04,109486.0
2021-08-27 10:40:00,93.03,93.25,92.9,93.05,83137.0,93.03,93.25,92.9,93.05,83137.0
2021-08-27 10:50:00,93.07,93.62,92.99,93.01,129761.0,93.07,93.62,92.99,93.01,129761.0
2021-08-27 11:00:00,93.03,93.1,92.46,92.52,115454.0,93.03,93.1,92.46,92.52,115454.0
2021-08-27 11:10:00,92.52,92.61,92.3,92.31,81230.0,92.52,92.61,92.3,92.31,81230.0
2021-08-27 11:20:00,92.32,92.41,92.1,92.14,135161.0,92.32,92.41,92.1,92.14,135161.0
2021-08-27 11:30:00,92.14,92.16,91.98,92.09,128499.0,92.14,92.16,91.98,92.09,128499.0
2021-08-27 11:40:00,92.1,92.21,91.91,91.92,132724.0,92.1,92.21,91.91,91.92,132724.0
2021-08-27 11:50:00,91.92,92.06,91.9,91.94,97031.0,91.92,92.06,91.9,91.94,97031.0
2021-08-27 12:00:00,91.92,91.99,91.86,91.97,70070.0,91.92,91.99,91.86,91.97,70070.0
2021-08-27 12:10:00,91.96,92.07,91.93,92.06,95781.0,91.96,92.07,91.93,92.06,95781.0
2021-08-27 12:20:00,92.06,92.16,91.86,91.88,112016.0,92.06,92.16,91.86,91.88,112016.0
2021-08-27 12:30:00,91.87,92.01,91.87,91.95,55753.0,91.87,92.01,91.87,91.95,55753.0
2021-08-27 12:40:00,91.96,91.96,91.7,91.83,90892.0,91.96,91.96,91.7,91.83,90892.0
2021-08-27 12:50:00,91.82,91.88,91.64,91.67,57969.0,91.82,91.88,91.64,91.67,57969.0
2021-08-27 13:00:00,91.67,91.8,91.53,91.68,120004.0,91.67,91.8,91.53,91.68,120004.0
2021-08-27 13:10:00,91.67,91.73,91.51,91.6,75398.0,91.67,91.73,91.51,91.6,75398.0
2021-08-27 13:20:00,91.61,91.62,91.5,91.54,82107.0,91.61,91.62,91.5,91.54,82107.0
2021-08-27 13:30:00,91.55,91.65,91.45,91.61,91262.0,91.55,91.65,91.45,91.61,91262.0
2021-08-27 13:40:00,91.61,91.61,91.47,91.48,68280.0,91.61,91.61,91.47,91.48,68280.0
2021-08-27 13:50:00,91.5,91.56,91.48,91.51,64626.0,91.5,91.56,91.48,91.51,64626.0
2021-08-27 14:00:00,91.51,91.51,91.39,91.48,91046.0,91.51,91.51,91.39,91.48,91046.0
2021-08-27 14:10:00,91.48,91.52,91.41,91.45,86656.0,91.48,91.52,91.41,91.45,86656.0
2021-08-27 14:20:00,91.45,91.47,91.26,91.31,95391.0,91.45,91.47,91.26,91.31,95391.0
2021-08-27 14:30:00,91.32,91.32,91.15,91.17,140343.0,91.32,91.32,91.15,91.17,140343.0
2021-08-27 14:40:00,91.17,91.21,91.06,91.11,108669.0,91.17,91.21,91.06,91.11,108669.0
2021-08-27 14:50:00,91.12,91.12,91.01,91.03,98126.0,91.12,91.12,91.01,91.03,98126.0
2021-08-27 15:00:00,91.03,91.07,90.91,90.99,184125.0,91.03,91.07,90.91,90.99,184125.0
2021-08-27 15:10:00,91.0,91.01,90.92,90.95,110101.0,91.0,91.01,90.92,90.95,110101.0
2021-08-27 15:20:00,90.95,91.01,90.91,90.98,95605.0,90.95,91.01,90.91,90.98,95605.0
2021-08-27 15:30:00,90.98,91.02,90.84,91.0,194517.0,90.98,91.02,90.84,91.0,194517.0
2021-08-27 15:40:00,91.0,91.08,90.87,91.0,207236.0,91.0,91.08,90.87,91.0,207236.0
2021-08-27 15:50:00,91.0,91.02,90.86,90.89,478579.0,91.0,91.02,90.86,90.89,478579.0
2021-08-30 09:30:00,91.14,91.85,90.8,91.79,202812.0,91.14,91.85,90.8,91.79,202812.0
2021-08-30 09:40:00,91.76,92.33,91.7,92.23,175602.0,91.76,92.33,91.7,92.23,175602.0
2021-08-30 09:50:00,92.23,92.44,92.07,92.2,108905.0,92.23,92.44,92.07,92.2,108905.0
2021-08-30 10:00:00,92.21,92.46,92.08,92.22,117165.0,92.21,92.46,92.08,92.22,117165.0
2021-08-30 10:10:00,92.18,92.61,92.15,92.42,119979.0,92.18,92.61,92.15,92.42,119979.0
2021-08-30 10:20:00,92.42,92.46,92.06,92.2,122953.0,92.42,92.46,92.06,92.2,122953.0
2021-08-30 10:30:00,92.26,92.51,92.16,92.18,104090.0,92.26,92.51,92.16,92.18,104090.0
2021-08-30 10:40:00,92.17,92.34,92.08,92.08,85884.0,92.17,92.34,92.08,92.08,85884.0
2021-08-30 10:50:00,92.1,92.17,91.82,91.88,76415.0,92.1,92.17,91.82,91.88,76415.0
2021-08-30 11:00:00,91.89,91.97,91.81,91.89,41458.0,91.89,91.97,91.81,91.89,41458.0
2021-08-30 11:10:00,91.87,91.87,91.61,91.62,79602.0,91.87,91.87,91.61,91.62,79602.0
2021-08-30 11:20:00,91.6,91.66,91.1,91.23,124790.0,91.6,91.66,91.1,91.23,124790.0
2021-08-30 11:30:00,91.25,91.46,91.2,91.25,73284.0,91.25,91.46,91.2,91.25,73284.0
2021-08-30 11:40:00,91.26,91.46,91.25,91.45,31530.0,91.26,91.46,91.25,91.45,31530.0
2021-08-30 11:50:00,91.44,91.59,91.37,91.39,67503.0,91.44,91.59,91.37,91.39,67503.0
2021-08-30 12:00:00,91.37,91.49,91.3,91.39,53944.0,91.37,91.49,91.3,91.39,53944.0
2021-08-30 12:10:00,91.4,91.49,91.33,91.39,39381.0,91.4,91.49,91.33,91.39,39381.0
2021-08-30 12:20:00,91.38,91.39,91.21,91.31,38802.0,91.38,91.39,91.21,91.31,38802.0
2021-08-30 12:30:00,91.31,91.36,91.12,91.22,45515.0,91.31,91.36,91.12,91.22,45515.0
2021-08-30 12:40:00,91.21,91.36,91.2,91.34,38136.0,91.21,91.36,91.2,91.34,38136.0
2021-08-30 12:50:00,91.34,91.35,91.2,91.33,32347.0,91.34,91.35,91.2,91.33,32347.0
2021-08-30 13:00:00,91.33,91.45,91.31,91.41,28988.0,91.33,91.45,91.31,91.41,28988.0
2021-08-30 13:10:00,91.39,91.45,91.27,91.3,27995.0,91.39,91.45,91.27,91.3,27995.0
2021-08-30 13:20:00,91.3,91.32,91.14,91.17,30337.0,91.3,91.32,91.14,91.17,30337.0
2021-08-30 13:30:00,91.18,91.18,91.04,91.04,43290.0,91.18,91.18,91.04,91.04,43290.0
2021-08-30 13:40:00,91.04,91.07,90.94,90.95,47217.0,91.04,91.07,90.94,90.95,47217.0
2021-08-30 13:50:00,90.95,91.24,90.92,91.12,68051.0,90.95,91.24,90.92,91.12,68051.0
2021-08-30 14:00:00,91.11,91.11,90.87,90.87,66988.0,91.11,91.11,90.87,90.87,66988.0
2021-08-30 14:10:00,90.87,90.9,90.77,90.88,52901.0,90.87,90.9,90.77,90.88,52901.0
2021-08-30 14:20:00,90.88,91.22,90.86,91.0,60740.0,90.88,91.22,90.86,91.0,60740.0
2021-08-30 14:30:00,91.0,91.08,90.93,90.95,43925.0,91.0,91.08,90.93,90.95,43925.0
2021-08-30 14:40:00,90.95,91.12,90.95,91.05,47887.0,90.95,91.12,90.95,91.05,47887.0
2021-08-30 14:50:00,91.05,91.11,90.99,91.11,47390.0,91.05,91.11,90.99,91.11,47390.0
2021-08-30 15:00:00,91.1,91.36,91.03,91.34,76643.0,91.1,91.36,91.03,91.34,76643.0
2021-08-30 15:10:00,91.35,91.39,91.25,91.35,55562.0,91.35,91.39,91.25,91.35,55562.0
2021-08-30 15:20:00,91.34,91.47,91.34,91.39,69073.0,91.34,91.47,91.34,91.39,69073.0
2021-08-30 15:30:00,91.39,91.45,91.08,91.16,77111.0,91.39,91.45,91.08,91.16,77111.0
2021-08-30 15:40:00,91.15,91.21,91.08,91.17,93033.0,91.15,91.21,91.08,91.17,93033.0
2021-08-30 15:50:00,91.16,91.16,90.87,90.9,478528.0,91.16,91.16,90.87,90.9,478528.0
2021-08-31 09:30:00,90.71,91.94,90.69,91.78,136599.0,90.71,91.94,90.69,91.78,136599.0
2021-08-31 09:40:00,91.73,91.84,91.32,91.78,53164.0,91.73,91.84,91.32,91.78,53164.0
2021-08-31 09:50:00,91.75,92.12,91.52,91.68,168248.0,91.75,92.12,91.52,91.68,168248.0
2021-08-31 10:00:00,91.74,92.0,91.66,91.7,44493.0,91.74,92.0,91.66,91.7,44493.0
2021-08-31 10:10:00,91.67,91.67,91.28,91.34,34531.0,91.67,91.67,91.28,91.34,34531.0
2021-08-31 10:20:00,91.34,91.38,91.23,91.31,27176.0,91.34,91.38,91.23,91.31,27176.0
2021-08-31 10:30:00,91.31,91.32,91.09,91.18,52010.0,91.31,91.32,91.09,91.18,52010.0
2021-08-31 10:40:00,91.17,91.29,91.08,91.24,31887.0,91.17,91.29,91.08,91.24,31887.0
2021-08-31 10:50:00,91.23,91.23,91.11,91.21,25361.0,91.23,91.23,91.11,91.21,25361.0
2021-08-31 11:00:00,91.2,91.24,91.11,91.18,24712.0,91.2,91.24,91.11,91.18,24712.0
2021-08-31 11:10:00,91.18,91.23,91.06,91.23,24925.0,91.18,91.23,91.06,91.23,24925.0
2021-08-31 11:20:00,91.22,91.23,90.98,91.1,48948.0,91.22,91.23,90.98,91.1,48948.0
2021-08-31 11:30:00,91.1,91.35,91.1,91.26,32050.0,91.1,91.35,91.1,91.26,32050.0
2021-08-31 11:40:00,91.26,91.27,91.18,91.22,22556.0,91.26,91.27,91.18,91.22,22556.0
2021-08-31 11:50:00,91.21,91.24,91.04,91.14,32143.0,91.21,91.24,91.04,91.14,32143.0
2021-08-31 12:00:00,91.14,91.22,91.06,91.18,27789.0,91.14,91.22,91.06,91.18,27789.0
2021-08-31 12:10:00,91.18,91.2,91.06,91.2,20898.0,91.18,91.2,91.06,91.2,20898.0
2021-08-31 12:20:00,91.19,91.25,91.11,91.25,20202.0,91.19,91.25,91.11,91.25,20202.0
2021-08-31 12:30:00,91.22,91.26,91.16,91.18,16464.0,91.22,91.26,91.16,91.18,16464.0
2021-08-31 12:40:00,91.19,91.23,91.03,91.07,47847.0,91.19,91.23,91.03,91.07,47847.0
2021-08-31 12:50:00,91.08,91.09,91.01,91.02,33417.0,91.08,91.09,91.01,91.02,33417.0
2021-08-31 13:00:00,91.02,91.06,90.94,90.99,35831.0,91.02,91.06,90.94,90.99,35831.0
2021-08-31 13:10:00,90.98,90.99,90.87,90.91,26024.0,90.98,90.99,90.87,90.91,26024.0
2021-08-31 13:20:00,90.91,90.91,90.83,90.85,23835.0,90.91,90.91,90.83,90.85,23835.0
2021-08-31 13:30:00,90.84,90.9,90.8,90.88,36683.0,90.84,90.9,90.8,90.88,36683.0
2021-08-31 13:40:00,90.89,90.94,90.78,90.87,27427.0,90.89,90.94,90.78,90.87,27427.0
2021-08-31 13:50:00,90.87,90.87,90.66,90.69,38520.0,90.87,90.87,90.66,90.69,38520.0
2021-08-31 14:00:00,90.69,90.73,90.61,90.68,32207.0,90.69,90.73,90.61,90.68,32207.0
2021-08-31 14:10:00,90.7,90.77,90.64,90.73,32861.0,90.7,90.77,90.64,90.73,32861.0
2021-08-31 14:20:00,90.73,90.83,90.73,90.81,23774.0,90.73,90.83,90.73,90.81,23774.0
2021-08-31 14:30:00,90.81,90.87,90.58,90.6,44405.0,90.81,90.87,90.58,90.6,44405.0
2021-08-31 14:40:00,90.59,90.59,90.28,90.33,118854.0,90.59,90.59,90.28,90.33,118854.0
2021-08-31 14:50:00,90.34,90.4,90.27,90.33,64440.0,90.34,90.4,90.27,90.33,64440.0
2021-08-31 15:00:00,90.33,90.45,90.26,90.38,78286.0,90.33,90.45,90.26,90.38,78286.0
2021-08-31 15:10:00,90.38,90.51,90.35,90.42,41955.0,90.38,90.51,90.35,90.42,41955.0
2021-08-31 15:20:00,90.42,90.53,90.35,90.37,49727.0,90.42,90.53,90.35,90.37,49727.0
2021-08-31 15:30:00,90.37,90.5,90.32,90.45,80385.0,90.37,90.5,90.32,90.45,80385.0
2021-08-31 15:40:00,90.45,90.5,90.36,90.44,63116.0,90.45,90.5,90.36,90.44,63116.0
2021-08-31 15:50:00,90.42,90.6,90.41,90.56,247815.0,90.42,90.6,90.41,90.56,247815.0
2021-09-01 09:30:00,90.66,90.75,90.23,90.45,94047.0,90.66,90.75,90.23,90.45,94047.0
2021-09-01 09:40:00,90.48,90.51,90.15,90.17,47546.0,90.48,90.51,90.15,90.17,47546.0
2021-09-01 09:50:00,90.18,90.27,89.88,90.06,108679.0,90.18,90.27,89.88,90.06,108679.0
2021-09-01 10:00:00,90.12,90.31,89.91,90.26,59229.0,90.12,90.31,89.91,90.26,59229.0
2021-09-01 10:10:00,90.26,90.45,90.05,90.1,47297.0,90.26,90.45,90.05,90.1,47297.0
2021-09-01 10:20:00,90.13,90.16,89.97,90.09,49504.0,90.13,90.16,89.97,90.09,49504.0
2021-09-01 10:30:00,90.1,90.46,90.05,90.42,89073.0,90.1,90.46,90.05,90.42,89073.0
2021-09-01 10:40:00,90.42,90.49,90.23,90.26,44260.0,90.42,90.49,90.23,90.26,44260.0
2021-09-01 10:50:00,90.26,90.29,90.01,90.09,55534.0,90.26,90.29,90.01,90.09,55534.0
2021-09-01 11:00:00,90.1,90.17,89.95,90.02,59385.0,90.1,90.17,89.95,90.02,59385.0
2021-09-01 11:10:00,90.04,90.04,89.78,89.78,84263.0,90.04,90.04,89.78,89.78,84263.0
2021-09-01 11:20:00,89.77,89.88,89.64,89.83,83205.0,89.77,89.88,89.64,89.83,83205.0
2021-09-01 11:30:00,89.81,89.91,89.76,89.88,59583.0,89.81,89.91,89.76,89.88,59583.0
2021-09-01 11:40:00,89.89,90.09,89.88,90.08,36882.0,89.89,90.09,89.88,90.08,36882.0
2021-09-01 11:50:00,90.06,90.2,90.04,90.08,60499.0,90.06,90.2,90.04,90.08,60499.0
2021-09-01 12:00:00,90.09,90.32,90.09,90.29,35063.0,90.09,90.32,90.09,90.29,35063.0
2021-09-01 12:10:00,90.29,90.44,90.23,90.23,64274.0,90.29,90.44,90.23,90.23,64274.0
2021-09-01 12:20:00,90.26,90.3,90.13,90.14,45102.0,90.26,90.3,90.13,90.14,45102.0
2021-09-01 12:30:00,90.14,90.28,90.14,90.16,24545.0,90.14,90.28,90.14,90.16,24545.0
2021-09-01 12:40:00,90.17,90.26,90.09,90.12,37850.0,90.17,90.26,90.09,90.12,37850.0
2021-09-01 12:50:00,90.12,90.3,90.11,90.16,51886.0,90.12,90.3,90.11,90.16,51886.0
2021-09-01 13:00:00,90.16,90.41,90.16,90.4,34207.0,90.16,90.41,90.16,90.4,34207.0
2021-09-01 13:10:00,90.41,90.5,90.38,90.43,49607.0,90.41,90.5,90.38,90.43,49607.0
2021-09-01 13:20:00,90.43,90.45,90.34,90.36,43775.0,90.43,90.45,90.34,90.36,43775.0
2021-09-01 13:30:00,90.37,90.47,90.32,90.36,32504.0,90.37,90.47,90.32,90.36,32504.0
2021-09-01 13:40:00,90.35,90.36,90.13,90.21,47492.0,90.35,90.36,90.13,90.21,47492.0
2021-09-01 13:50:00,90.19,90.27,90.18,90.26,35000.0,90.19,90.27,90.18,90.26,35000.0
2021-09-01 14:00:00,90.26,90.29,90.21,90.29,32733.0,90.26,90.29,90.21,90.29,32733.0
2021-09-01 14:10:00,90.29,90.29,90.21,90.25,29833.0,90.29,90.29,90.21,90.25,29833.0
2021-09-01 14:20:00,90.25,90.25,90.1,90.14,38420.0,90.25,90.25,90.1,90.14,38420.0
2021-09-01 14:30:00,90.13,90.14,89.98,90.0,55216.0,90.13,90.14,89.98,90.0,55216.0
2021-09-01 14:40:00,90.0,90.02,89.93,89.98,27160.0,90.0,90.02,89.93,89.98,27160.0
2021-09-01 14:50:00,89.99,90.09,89.96,90.01,51103.0,89.99,90.09,89.96,90.01,51103.0
2021-09-01 15:00:00,90.01,90.07,89.95,89.99,26575.0,90.01,90.07,89.95,89.99,26575.0
2021-09-01 15:10:00,89.99,90.02,89.89,89.9,44616.0,89.99,90.02,89.89,89.9,44616.0
2021-09-01 15:20:00,89.9,89.99,89.83,89.89,42947.0,89.9,89.99,89.83,89.89,42947.0
2021-09-01 15:30:00,89.89,89.96,89.83,89.85,59092.0,89.89,89.96,89.83,89.85,59092.0
2021-09-01 15:40:00,89.86,89.95,89.81,89.9,68500.0,89.86,89.95,89.81,89.9,68500.0
2021-09-01 15:50:00,89.9,90.04,89.88,90.02,198846.0,89.9,90.04,89.88,90.02,198846.0
2021-09-02 09:30:00,90.15,90.97,90.15,90.77,121764.0,90.15,90.97,90.15,90.77,121764.0
2021-09-02 09:40:00,90.78,91.02,90.65,90.95,44476.0,90.78,91.02,90.65,90.95,44476.0
2021-09-02 09:50:00,90.92,90.94,90.76,90.87,53250.0,90.92,90.94,90.76,90.87,53250.0
2021-09-02 10:00:00,90.89,91.28,90.75,91.15,96629.0,90.89,91.28,90.75,91.15,96629.0
2021-09-02 10:10:00,91.15,91.27,91.04,91.12,42826.0,91.15,91.27,91.04,91.12,42826.0
2021-09-02 10:20:00,91.09,91.44,91.07,91.4,76946.0,91.09,91.44,91.07,91.4,76946.0
2021-09-02 10:30:00,91.4,91.49,91.14,91.2,39251.0,91.4,91.49,91.14,91.2,39251.0
2021-09-02 10:40:00,91.19,91.21,91.05,91.13,38161.0,91.19,91.21,91.05,91.13,38161.0
2021-09-02 10:50:00,91.13,91.36,91.06,91.34,41136.0,91.13,91.36,91.06,91.34,41136.0
2021-09-02 11:00:00,91.35,91.45,91.26,91.45,46995.0,91.35,91.45,91.26,91.45,46995.0
2021-09-02 11:10:00,91.45,91.79,91.41,91.75,65373.0,91.45,91.79,91.41,91.75,65373.0
2021-09-02 11:20:00,91.75,91.96,91.72,91.79,73211.0,91.75,91.96,91.72,91.79,73211.0
2021-09-02 11:30:00,91.76,92.06,91.74,92.0,73239.0,91.76,92.06,91.74,92.0,73239.0
2021-09-02 11:40:00,92.03,92.09,91.94,92.02,43904.0,92.03,92.09,91.94,92.02,43904.0
2021-09-02 11:50:00,91.99,92.05,91.93,91.93,33219.0,91.99,92.05,91.93,91.93,33219.0
2021-09-02 12:00:00,91.94,92.03,91.74,91.76,42633.0,91.94,92.03,91.74,91.76,42633.0
2021-09-02 12:10:00,91.77,91.89,91.73,91.89,23425.0,91.77,91.89,91.73,91.89,23425.0
2021-09-02 12:20:00,91.91,92.02,91.88,92.01,36496.0,91.91,92.02,91.88,92.01,36496.0
2021-09-02 12:30:00,92.0,92.11,91.99,92.02,72108.0,92.0,92.11,91.99,92.02,72108.0
2021-09-02 12:40:00,92.03,92.06,91.95,92.04,24562.0,92.03,92.06,91.95,92.04,24562.0
2021-09-02 12:50:00,92.05,92.16,92.02,92.11,32978.0,92.05,92.16,92.02,92.11,32978.0
2021-09-02 13:00:00,92.1,92.14,92.08,92.09,18066.0,92.1,92.14,92.08,92.09,18066.0
2021-09-02 13:10:00,92.1,92.11,91.96,91.96,34533.0,92.1,92.11,91.96,91.96,34533.0
2021-09-02 13:20:00,91.95,91.95,91.77,91.8,34162.0,91.95,91.95,91.77,91.8,34162.0
2021-09-02 13:30:00,91.79,91.92,91.78,91.87,21224.0,91.79,91.92,91.78,91.87,21224.0
2021-09-02 13:40:00,91.87,91.9,91.65,91.65,51132.0,91.87,91.9,91.65,91.65,51132.0
2021-09-02 13:50:00,91.65,91.78,91.62,91.73,21410.0,91.65,91.78,91.62,91.73,21410.0
2021-09-02 14:00:00,91.71,91.95,91.71,91.95,31662.0,91.71,91.95,91.71,91.95,31662.0
2021-09-02 14:10:00,91.92,92.0,91.87,91.98,36802.0,91.92,92.0,91.87,91.98,36802.0
2021-09-02 14:20:00,91.99,92.03,91.86,91.93,31797.0,91.99,92.03,91.86,91.93,31797.0
2021-09-02 14:30:00,91.94,92.03,91.88,91.93,32080.0,91.94,92.03,91.88,91.93,32080.0
2021-09-02 14:40:00,91.93,92.1,91.93,92.1,34431.0,91.93,92.1,91.93,92.1,34431.0
2021-09-02 14:50:00,92.1,92.23,92.09,92.18,72871.0,92.1,92.23,92.09,92.18,72871.0
2021-09-02 15:00:00,92.19,92.23,92.13,92.14,34128.0,92.19,92.23,92.13,92.14,34128.0
2021-09-02 15:10:00,92.14,92.23,92.1,92.23,41726.0,92.14,92.23,92.1,92.23,41726.0
2021-09-02 15:20:00,92.22,92.36,92.2,92.35,53872.0,92.22,92.36,92.2,92.35,53872.0
2021-09-02 15:30:00,92.36,92.4,92.27,92.39,71705.0,92.36,92.4,92.27,92.39,71705.0
2021-09-02 15:40:00,92.39,92.52,92.38,92.52,100460.0,92.39,92.52,92.38,92.52,100460.0
2021-09-02 15:50:00,92.52,92.78,92.5,92.59,386856.0,92.52,92.78,92.5,92.59,386856.0
2021-09-03 09:30:00,92.19,92.58,91.91,92.05,60488.0,92.19,92.58,91.91,92.05,60488.0
2021-09-03 09:40:00,92.0,92.2,91.74,92.13,42396.0,92.0,92.2,91.74,92.13,42396.0
2021-09-03 09:50:00,92.11,92.23,91.97,92.13,23354.0,92.11,92.23,91.97,92.13,23354.0
2021-09-03 10:00:00,92.05,92.13,91.82,91.92,25725.0,92.05,92.13,91.82,91.92,25725.0
2021-09-03 10:10:00,91.96,91.97,91.72,91.8,27613.0,91.96,91.97,91.72,91.8,27613.0
2021-09-03 10:20:00,91.8,91.93,91.69,91.93,54925.0,91.8,91.93,91.69,91.93,54925.0
2021-09-03 10:30:00,91.93,91.93,91.65,91.76,29822.0,91.93,91.93,91.65,91.76,29822.0
2021-09-03 10:40:00,91.78,91.9,91.67,91.88,22024.0,91.78,91.9,91.67,91.88,22024.0
2021-09-03 10:50:00,91.89,92.19,91.83,92.19,26444.0,91.89,92.19,91.83,92.19,26444.0
2021-09-03 11:00:00,92.11,92.17,91.99,92.04,27029.0,92.11,92.17,91.99,92.04,27029.0
2021-09-03 11:10:00,92.05,92.15,92.02,92.09,16042.0,92.05,92.15,92.02,92.09,16042.0
2021-09-03 11:20:00,92.04,92.16,91.96,92.08,24252.0,92.04,92.16,91.96,92.08,24252.0
2021-09-03 11:30:00,92.09,92.37,92.06,92.32,59118.0,92.09,92.37,92.06,92.32,59118.0
2021-09-03 11:40:00,92.28,92.43,92.15,92.4,29471.0,92.28,92.43,92.15,92.4,29471.0
2021-09-03 11:50:00,92.42,92.59,92.28,92.57,29367.0,92.42,92.59,92.28,92.57,29367.0
2021-09-03 12:00:00,92.53,92.73,92.47,92.71,27453.0,92.53,92.73,92.47,92.71,27453.0
2021-09-03 12:10:00,92.71,92.92,92.67,92.77,53420.0,92.71,92.92,92.67,92.77,53420.0
2021-09-03 12:20:00,92.76,93.09,92.72,93.07,40045.0,92.76,93.09,92.72,93.07,40045.0
2021-09-03 12:30:00,93.03,93.06,92.89,93.03,35253.0,93.03,93.06,92.89,93.03,35253.0
2021-09-03 12:40:00,93.02,93.16,92.98,93.04,39190.0,93.02,93.16,92.98,93.04,39190.0
2021-09-03 12:50:00,93.04,93.2,92.93,92.96,28467.0,93.04,93.2,92.93,92.96,28467.0
2021-09-03 13:00:00,92.96,93.12,92.96,93.03,19989.0,92.96,93.12,92.96,93.03,19989.0
2021-09-03 13:10:00,93.05,93.18,93.05,93.15,21681.0,93.05,93.18,93.05,93.15,21681.0
2021-09-03 13:20:00,93.16,93.33,93.14,93.26,39524.0,93.16,93.33,93.14,93.26,39524.0
2021-09-03 13:30:00,93.25,93.3,93.23,93.25,22963.0,93.25,93.3,93.23,93.25,22963.0
2021-09-03 13:40:00,93.24,93.25,93.14,93.22,29591.0,93.24,93.25,93.14,93.22,29591.0
2021-09-03 13:50:00,93.2,93.24,93.15,93.21,16365.0,93.2,93.24,93.15,93.21,16365.0
2021-09-03 14:00:00,93.21,93.23,93.15,93.17,26710.0,93.21,93.23,93.15,93.17,26710.0
2021-09-03 14:10:00,93.16,93.21,93.12,93.18,24153.0,93.16,93.21,93.12,93.18,24153.0
2021-09-03 14:20:00,93.16,93.22,93.02,93.05,46210.0,93.16,93.22,93.02,93.05,46210.0
2021-09-03 14:30:00,93.04,93.07,92.99,92.99,19411.0,93.04,93.07,92.99,92.99,19411.0
2021-09-03 14:40:00,92.99,92.99,92.76,92.77,21407.0,92.99,92.99,92.76,92.77,21407.0
2021-09-03 14:50:00,92.78,92.78,92.58,92.62,35209.0,92.78,92.78,92.58,92.62,35209.0
2021-09-03 15:00:00,92.63,92.83,92.62,92.75,38841.0,92.63,92.83,92.62,92.75,38841.0
2021-09-03 15:10:00,92.75,92.8,92.74,92.78,22931.0,92.75,92.8,92.74,92.78,22931.0
2021-09-03 15:20:00,92.77,92.84,92.71,92.82,41818.0,92.77,92.84,92.71,92.82,41818.0
2021-09-03 15:30:00,92.82,92.9,92.74,92.78,51069.0,92.82,92.9,92.74,92.78,51069.0
2021-09-03 15:40:00,92.78,92.82,92.68,92.76,67202.0,92.78,92.82,92.68,92.76,67202.0
2021-09-03 15:50:00,92.76,93.12,92.6,92.85,232219.0,92.76,93.12,92.6,92.85,232219.0
2021-09-07 09:30:00,92.81,92.88,92.35,92.8,80536.0,92.81,92.88,92.35,92.8,80536.0
2021-09-07 09:40:00,92.79,92.97,92.69,92.76,37376.0,92.79,92.97,92.69,92.76,37376.0
2021-09-07 09:50:00,92.76,92.89,92.55,92.85,49457.0,92.76,92.89,92.55,92.85,49457.0
2021-09-07 10:00:00,92.85,92.87,92.55,92.59,40664.0,92.85,92.87,92.55,92.59,40664.0
2021-09-07 10:10:00,92.58,92.58,92.26,92.31,75052.0,92.58,92.58,92.26,92.31,75052.0
2021-09-07 10:20:00,92.33,92.5,92.29,92.32,55360.0,92.33,92.5,92.29,92.32,55360.0
2021-09-07 10:30:00,92.29,92.5,92.29,92.38,77697.0,92.29,92.5,92.29,92.38,77697.0
2021-09-07 10:40:00,92.39,92.66,92.3,92.59,34496.0,92.39,92.66,92.3,92.59,34496.0
2021-09-07 10:50:00,92.58,92.67,92.49,92.5,33436.0,92.58,92.67,92.49,92.5,33436.0
2021-09-07 11:00:00,92.5,92.65,92.49,92.65,37101.0,92.5,92.65,92.49,92.65,37101.0
2021-09-07 11:10:00,92.64,92.76,92.57,92.65,36165.0,92.64,92.76,92.57,92.65,36165.0
2021-09-07 11:20:00,92.62,92.69,92.51,92.58,35589.0,92.62,92.69,92.51,92.58,35589.0
2021-09-07 11:30:00,92.58,92.7,92.54,92.64,25175.0,92.58,92.7,92.54,92.64,25175.0
2021-09-07 11:40:00,92.63,92.63,92.48,92.54,33588.0,92.63,92.63,92.48,92.54,33588.0
2021-09-07 11:50:00,92.52,92.54,92.41,92.51,25444.0,92.52,92.54,92.41,92.51,25444.0
2021-09-07 12:00:00,92.51,92.65,92.47,92.64,25687.0,92.51,92.65,92.47,92.64,25687.0
2021-09-07 12:10:00,92.61,92.61,92.46,92.48,27072.0,92.61,92.61,92.46,92.48,27072.0
2021-09-07 12:20:00,92.47,92.52,92.46,92.5,28768.0,92.47,92.52,92.46,92.5,28768.0
2021-09-07 12:30:00,92.51,92.53,92.25,92.28,48516.0,92.51,92.53,92.25,92.28,48516.0
2021-09-07 12:40:00,92.28,92.42,92.28,92.34,21404.0,92.28,92.42,92.28,92.34,21404.0
2021-09-07 12:50:00,92.32,92.35,92.23,92.32,23617.0,92.32,92.35,92.23,92.32,23617.0
2021-09-07 13:00:00,92.31,92.38,92.26,92.3,24972.0,92.31,92.38,92.26,92.3,24972.0
2021-09-07 13:10:00,92.3,92.34,92.25,92.26,19000.0,92.3,92.34,92.25,92.26,19000.0
2021-09-07 13:20:00,92.25,92.29,92.11,92.29,28040.0,92.25,92.29,92.11,92.29,28040.0
2021-09-07 13:30:00,92.29,92.3,92.12,92.18,27684.0,92.29,92.3,92.12,92.18,27684.0
2021-09-07 13:40:00,92.19,92.26,92.16,92.19,35598.0,92.19,92.26,92.16,92.19,35598.0
2021-09-07 13:50:00,92.19,92.27,92.14,92.27,62409.0,92.19,92.27,92.14,92.27,62409.0
2021-09-07 14:00:00,92.27,92.49,92.27,92.49,30888.0,92.27,92.49,92.27,92.49,30888.0
2021-09-07 14:10:00,92.49,92.68,92.47,92.65,47557.0,92.49,92.68,92.47,92.65,47557.0
2021-09-07 14:20:00,92.65,92.7,92.55,92.66,28875.0,92.65,92.7,92.55,92.66,28875.0
2021-09-07 14:30:00,92.66,92.75,92.58,92.69,37945.0,92.66,92.75,92.58,92.69,37945.0
2021-09-07 14:40:00,92.69,92.82,92.67,92.76,26163.0,92.69,92.82,92.67,92.76,26163.0
2021-09-07 14:50:00,92.76,92.89,92.69,92.74,45284.0,92.76,92.89,92.69,92.74,45284.0
2021-09-07 15:00:00,92.74,92.81,92.7,92.71,27316.0,92.74,92.81,92.7,92.71,27316.0
2021-09-07 15:10:00,92.7,92.75,92.55,92.56,34429.0,92.7,92.75,92.55,92.56,34429.0
2021-09-07 15:20:00,92.54,92.54,92.41,92.41,35629.0,92.54,92.54,92.41,92.41,35629.0
2021-09-07 15:30:00,92.41,92.51,92.16,92.2,75432.0,92.41,92.51,92.16,92.2,75432.0
2021-09-07 15:40:00,92.21,92.22,92.11,92.2,75564.0,92.21,92.22,92.11,92.2,75564.0
2021-09-07 15:50:00,92.21,92.42,92.15,92.22,333433.0,92.21,92.42,92.15,92.22,333433.0
2021-09-08 09:30:00,92.29,92.31,91.87,91.95,54915.0,92.29,92.31,91.87,91.95,54915.0
2021-09-08 09:40:00,91.96,92.07,91.66,91.72,37353.0,91.96,92.07,91.66,91.72,37353.0
2021-09-08 09:50:00,91.66,91.68,91.5,91.59,26688.0,91.66,91.68,91.5,91.59,26688.0
2021-09-08 10:00:00,91.6,91.91,91.55,91.79,44757.0,91.6,91.91,91.55,91.79,44757.0
2021-09-08 10:10:00,91.78,92.01,91.74,92.0,47598.0,91.78,92.01,91.74,92.0,47598.0
2021-09-08 10:20:00,91.99,92.25,91.98,92.17,35469.0,91.99,92.25,91.98,92.17,35469.0
2021-09-08 10:30:00,92.17,92.35,92.06,92.2,29822.0,92.17,92.35,92.06,92.2,29822.0
2021-09-08 10:40:00,92.2,92.22,91.97,92.2,20846.0,92.2,92.22,91.97,92.2,20846.0
2021-09-08 10:50:00,92.15,92.76,92.13,92.72,35002.0,92.15,92.76,92.13,92.72,35002.0
2021-09-08 11:00:00,92.7,92.92,92.67,92.76,52020.0,92.7,92.92,92.67,92.76,52020.0
2021-09-08 11:10:00,92.76,92.8,92.57,92.66,23666.0,92.76,92.8,92.57,92.66,23666.0
2021-09-08 11:20:00,92.69,92.8,92.44,92.48,53840.0,92.69,92.8,92.44,92.48,53840.0
2021-09-08 11:30:00,92.47,92.77,92.46,92.73,49559.0,92.47,92.77,92.46,92.73,49559.0
2021-09-08 11:40:00,92.73,92.79,92.56,92.59,35406.0,92.73,92.79,92.56,92.59,35406.0
2021-09-08 11:50:00,92.58,92.68,92.55,92.65,33489.0,92.58,92.68,92.55,92.65,33489.0
2021-09-08 12:00:00,92.65,92.94,92.63,92.91,70597.0,92.65,92.94,92.63,92.91,70597.0
2021-09-08 12:10:00,92.92,92.99,92.87,92.92,27032.0,92.92,92.99,92.87,92.92,27032.0
2021-09-08 12:20:00,92.92,92.94,92.85,92.86,20753.0,92.92,92.94,92.85,92.86,20753.0
2021-09-08 12:30:00,92.84,92.94,92.8,92.81,19720.0,92.84,92.94,92.8,92.81,19720.0
2021-09-08 12:40:00,92.81,92.84,92.67,92.7,16280.0,92.81,92.84,92.67,92.7,16280.0
2021-09-08 12:50:00,92.69,92.79,92.66,92.67,34267.0,92.69,92.79,92.66,92.67,34267.0
2021-09-08 13:00:00,92.65,92.85,92.65,92.77,96148.0,92.65,92.85,92.65,92.77,96148.0
2021-09-08 13:10:00,92.75,92.76,92.53,92.59,55854.0,92.75,92.76,92.53,92.59,55854.0
2021-09-08 13:20:00,92.58,92.74,92.53,92.74,25132.0,92.58,92.74,92.53,92.74,25132.0
2021-09-08 13:30:00,92.74,92.91,92.71,92.9,41989.0,92.74,92.91,92.71,92.9,41989.0
2021-09-08 13:40:00,92.9,92.94,92.76,92.92,51156.0,92.9,92.94,92.76,92.92,51156.0
2021-09-08 13:50:00,92.91,92.97,92.88,92.89,29676.0,92.91,92.97,92.88,92.89,29676.0
2021-09-08 14:00:00,92.91,93.02,92.77,92.83,60374.0,92.91,93.02,92.77,92.83,60374.0
2021-09-08 14:10:00,92.81,92.83,92.68,92.78,41322.0,92.81,92.83,92.68,92.78,41322.0
2021-09-08 14:20:00,92.78,93.19,92.78,93.16,35941.0,92.78,93.19,92.78,93.16,35941.0
2021-09-08 14:30:00,93.16,93.33,93.13,93.22,29107.0,93.16,93.33,93.13,93.22,29107.0
2021-09-08 14:40:00,93.22,93.39,93.21,93.26,32607.0,93.22,93.39,93.21,93.26,32607.0
2021-09-08 14:50:00,93.26,93.42,93.22,93.32,35774.0,93.26,93.42,93.22,93.32,35774.0
2021-09-08 15:00:00,93.31,93.38,93.25,93.33,26430.0,93.31,93.38,93.25,93.33,26430.0
2021-09-08 15:10:00,93.32,93.45,93.32,93.41,32964.0,93.32,93.45,93.32,93.41,32964.0
2021-09-08 15:20:00,93.42,93.47,93.28,93.29,33926.0,93.42,93.47,93.28,93.29,33926.0
2021-09-08 15:30:00,93.29,93.38,93.19,93.2,49563.0,93.29,93.38,93.19,93.2,49563.0
2021-09-08 15:40:00,93.2,93.22,92.96,92.97,73385.0,93.2,93.22,92.96,92.97,73385.0
2021-09-08 15:50:00,92.97,93.26,92.96,93.08,299558.0,92.97,93.26,92.96,93.08,299558.0
2021-09-09 09:30:00,93.11,93.25,92.74,92.75,51581.0,93.11,93.25,92.74,92.75,51581.0
2021-09-09 09:40:00,92.72,92.74,92.46,92.68,30528.0,92.72,92.74,92.46,92.68,30528.0
2021-09-09 09:50:00,92.61,92.67,92.2,92.22,79097.0,92.61,92.67,92.2,92.22,79097.0
2021-09-09 10:00:00,92.25,92.38,92.07,92.26,45552.0,92.25,92.38,92.07,92.26,45552.0
2021-09-09 10:10:00,92.25,92.4,92.09,92.09,33697.0,92.25,92.4,92.09,92.09,33697.0
2021-09-09 10:20:00,92.12,92.15,91.85,91.88,35555.0,92.12,92.15,91.85,91.88,35555.0
2021-09-09 10:30:00,91.89,91.92,91.62,91.67,41700.0,91.89,91.92,91.62,91.67,41700.0
2021-09-09 10:40:00,91.67,91.76,91.59,91.61,36301.0,91.67,91.76,91.59,91.61,36301.0
2021-09-09 10:50:00,91.59,91.73,91.55,91.58,29383.0,91.59,91.73,91.55,91.58,29383.0
2021-09-09 11:00:00,91.56,91.6,91.52,91.55,30816.0,91.56,91.6,91.52,91.55,30816.0
2021-09-09 11:10:00,91.55,91.55,91.3,91.39,41935.0,91.55,91.55,91.3,91.39,41935.0
2021-09-09 11:20:00,91.37,91.42,91.21,91.38,92199.0,91.37,91.42,91.21,91.38,92199.0
2021-09-09 11:30:00,91.39,91.55,91.35,91.51,31518.0,91.39,91.55,91.35,91.51,31518.0
2021-09-09 11:40:00,91.52,91.6,91.47,91.58,34463.0,91.52,91.6,91.47,91.58,34463.0
2021-09-09 11:50:00,91.58,91.58,91.31,91.35,25593.0,91.58,91.58,91.31,91.35,25593.0
2021-09-09 12:00:00,91.38,91.43,91.18,91.21,48531.0,91.38,91.43,91.18,91.21,48531.0
2021-09-09 12:10:00,91.2,91.28,91.02,91.03,66175.0,91.2,91.28,91.02,91.03,66175.0
2021-09-09 12:20:00,91.03,91.18,90.97,91.08,109745.0,91.03,91.18,90.97,91.08,109745.0
2021-09-09 12:30:00,91.08,91.39,91.07,91.34,31346.0,91.08,91.39,91.07,91.34,31346.0
2021-09-09 12:40:00,91.34,91.38,91.07,91.1,40804.0,91.34,91.38,91.07,91.1,40804.0
2021-09-09 12:50:00,91.08,91.2,91.02,91.1,29926.0,91.08,91.2,91.02,91.1,29926.0
2021-09-09 13:00:00,91.1,91.39,91.06,91.39,85633.0,91.1,91.39,91.06,91.39,85633.0
2021-09-09 13:10:00,91.39,91.55,91.37,91.47,35113.0,91.39,91.55,91.37,91.47,35113.0
2021-09-09 13:20:00,91.47,91.47,91.16,91.19,26531.0,91.47,91.47,91.16,91.19,26531.0
2021-09-09 13:30:00,91.17,91.18,91.04,91.09,38524.0,91.17,91.18,91.04,91.09,38524.0
2021-09-09 13:40:00,91.09,91.18,91.02,91.09,49790.0,91.09,91.18,91.02,91.09,49790.0
2021-09-09 13:50:00,91.1,91.33,91.05,91.25,31720.0,91.1,91.33,91.05,91.25,31720.0
2021-09-09 14:00:00,91.23,91.26,91.0,91.17,30345.0,91.23,91.26,91.0,91.17,30345.0
2021-09-09 14:10:00,91.16,91.33,91.13,91.33,38651.0,91.16,91.33,91.13,91.33,38651.0
2021-09-09 14:20:00,91.34,91.52,91.32,91.38,165454.0,91.34,91.52,91.32,91.38,165454.0
2021-09-09 14:30:00,91.4,91.42,91.13,91.15,26275.0,91.4,91.42,91.13,91.15,26275.0
2021-09-09 14:40:00,91.15,91.2,91.08,91.2,23860.0,91.15,91.2,91.08,91.2,23860.0
2021-09-09 14:50:00,91.2,91.34,91.14,91.28,31235.0,91.2,91.34,91.14,91.28,31235.0
2021-09-09 15:00:00,91.29,91.39,91.2,91.35,68040.0,91.29,91.39,91.2,91.35,68040.0
2021-09-09 15:10:00,91.36,91.39,91.18,91.24,35158.0,91.36,91.39,91.18,91.24,35158.0
2021-09-09 15:20:00,91.23,91.4,91.23,91.32,30074.0,91.23,91.4,91.23,91.32,30074.0
2021-09-09 15:30:00,91.31,91.38,91.16,91.3,95917.0,91.31,91.38,91.16,91.3,95917.0
2021-09-09 15:40:00,91.29,91.45,91.2,91.2,200628.0,91.29,91.45,91.2,91.2,200628.0
2021-09-09 15:50:00,91.19,91.34,91.14,91.19,222693.0,91.19,91.34,91.14,91.19,222693.0
2021-09-10 09:30:00,91.37,91.68,91.33,91.62,79661.0,91.37,91.68,91.33,91.62,79661.0
2021-09-10 09:40:00,91.59,91.69,91.37,91.49,123585.0,91.59,91.69,91.37,91.49,123585.0
2021-09-10 09:50:00,91.47,91.51,91.26,91.36,77205.0,91.47,91.51,91.26,91.36,77205.0
2021-09-10 10:00:00,91.31,91.4,91.16,91.35,58589.0,91.31,91.4,91.16,91.35,58589.0
2021-09-10 10:10:00,91.35,91.35,91.14,91.15,24174.0,91.35,91.35,91.14,91.15,24174.0
2021-09-10 10:20:00,91.18,91.18,90.95,91.02,31499.0,91.18,91.18,90.95,91.02,31499.0
2021-09-10 10:30:00,90.99,91.14,90.87,90.99,27066.0,90.99,91.14,90.87,90.99,27066.0
2021-09-10 10:40:00,91.0,91.0,90.84,90.89,18280.0,91.0,91.0,90.84,90.89,18280.0
2021-09-10 10:50:00,90.88,90.9,90.66,90.75,95846.0,90.88,90.9,90.66,90.75,95846.0
2021-09-10 11:00:00,90.77,90.8,90.5,90.63,29817.0,90.77,90.8,90.5,90.63,29817.0
2021-09-10 11:10:00,90.63,90.64,90.48,90.48,24122.0,90.63,90.64,90.48,90.48,24122.0
2021-09-10 11:20:00,90.49,90.64,90.46,90.62,19692.0,90.49,90.64,90.46,90.62,19692.0
2021-09-10 11:30:00,90.61,90.82,90.61,90.69,20892.0,90.61,90.82,90.61,90.69,20892.0
2021-09-10 11:40:00,90.69,90.77,90.64,90.67,18794.0,90.69,90.77,90.64,90.67,18794.0
2021-09-10 11:50:00,90.66,90.9,90.64,90.9,38948.0,90.66,90.9,90.64,90.9,38948.0
2021-09-10 12:00:00,90.9,90.99,90.85,90.99,31261.0,90.9,90.99,90.85,90.99,31261.0
2021-09-10 12:10:00,90.98,91.14,90.95,91.11,35626.0,90.98,91.14,90.95,91.11,35626.0
2021-09-10 12:20:00,91.12,91.16,91.02,91.06,17999.0,91.12,91.16,91.02,91.06,17999.0
2021-09-10 12:30:00,91.05,91.13,91.02,91.06,20326.0,91.05,91.13,91.02,91.06,20326.0
2021-09-10 12:40:00,91.05,91.14,90.93,91.08,69865.0,91.05,91.14,90.93,91.08,69865.0
2021-09-10 12:50:00,91.05,91.05,90.86,90.88,11233.0,91.05,91.05,90.86,90.88,11233.0
2021-09-10 13:00:00,90.88,91.01,90.87,90.98,21197.0,90.88,91.01,90.87,90.98,21197.0
2021-09-10 13:10:00,90.98,91.01,90.81,90.81,22067.0,90.98,91.01,90.81,90.81,22067.0
2021-09-10 13:20:00,90.83,90.87,90.67,90.68,15106.0,90.83,90.87,90.67,90.68,15106.0
2021-09-10 13:30:00,90.67,90.76,90.63,90.75,26192.0,90.67,90.76,90.63,90.75,26192.0
2021-09-10 13:40:00,90.75,90.78,90.7,90.75,21225.0,90.75,90.78,90.7,90.75,21225.0
2021-09-10 13:50:00,90.75,90.89,90.68,90.85,27141.0,90.75,90.89,90.68,90.85,27141.0
2021-09-10 14:00:00,90.85,90.96,90.83,90.92,21447.0,90.85,90.96,90.83,90.92,21447.0
2021-09-10 14:10:00,90.93,90.95,90.88,90.89,27458.0,90.93,90.95,90.88,90.89,27458.0
2021-09-10 14:20:00,90.88,90.94,90.8,90.83,30538.0,90.88,90.94,90.8,90.83,30538.0
2021-09-10 14:30:00,90.83,90.83,90.66,90.67,19214.0,90.83,90.83,90.66,90.67,19214.0
2021-09-10 14:40:00,90.67,90.73,90.6,90.65,37004.0,90.67,90.73,90.6,90.65,37004.0
2021-09-10 14:50:00,90.64,90.69,90.61,90.63,25189.0,90.64,90.69,90.61,90.63,25189.0
2021-09-10 15:00:00,90.65,90.76,90.58,90.6,40203.0,90.65,90.76,90.58,90.6,40203.0
2021-09-10 15:10:00,90.61,90.67,90.53,90.57,44805.0,90.61,90.67,90.53,90.57,44805.0
2021-09-10 15:20:00,90.56,90.62,90.5,90.54,107528.0,90.56,90.62,90.5,90.54,107528.0
2021-09-10 15:30:00,90.52,90.54,90.34,90.36,93986.0,90.52,90.54,90.34,90.36,93986.0
2021-09-10 15:40:00,90.36,90.47,90.25,90.27,96211.0,90.36,90.47,90.25,90.27,96211.0
2021-09-10 15:50:00,90.26,90.31,90.13,90.24,247782.0,90.26,90.31,90.13,90.24,247782.0
2021-09-13 09:30:00,90.58,90.67,89.87,90.11,92044.0,90.58,90.67,89.87,90.11,92044.0
2021-09-13 09:40:00,90.17,90.22,89.86,89.9,29519.0,90.17,90.22,89.86,89.9,29519.0
2021-09-13 09:50:00,89.87,90.18,89.86,90.09,46118.0,89.87,90.18,89.86,90.09,46118.0
2021-09-13 10:00:00,90.1,90.24,89.95,90.23,41861.0,90.1,90.24,89.95,90.23,41861.0
2021-09-13 10:10:00,90.25,90.26,89.79,89.95,45166.0,90.25,90.26,89.79,89.95,45166.0
2021-09-13 10:20:00,89.93,90.09,89.67,89.78,51460.0,89.93,90.09,89.67,89.78,51460.0
2021-09-13 10:30:00,89.81,90.15,89.74,90.0,50722.0,89.81,90.15,89.74,90.0,50722.0
2021-09-13 10:40:00,90.0,90.05,89.77,89.83,32271.0,90.0,90.05,89.77,89.83,32271.0
2021-09-13 10:50:00,89.84,89.85,89.42,89.43,77697.0,89.84,89.85,89.42,89.43,77697.0
2021-09-13 11:00:00,89.44,89.58,89.37,89.55,52565.0,89.44,89.58,89.37,89.55,52565.0
2021-09-13 11:10:00,89.53,89.54,89.34,89.49,29365.0,89.53,89.54,89.34,89.49,29365.0
2021-09-13 11:20:00,89.5,89.63,89.45,89.61,15065.0,89.5,89.63,89.45,89.61,15065.0
2021-09-13 11:30:00,89.6,89.68,89.56,89.65,15059.0,89.6,89.68,89.56,89.65,15059.0
2021-09-13 11:40:00,89.63,89.63,89.34,89.36,21634.0,89.63,89.63,89.34,89.36,21634.0
2021-09-13 11:50:00,89.36,89.37,89.2,89.2,42614.0,89.36,89.37,89.2,89.2,42614.0
2021-09-13 12:00:00,89.21,89.27,89.11,89.19,48114.0,89.21,89.27,89.11,89.19,48114.0
2021-09-13 12:10:00,89.19,89.25,89.03,89.1,37723.0,89.19,89.25,89.03,89.1,37723.0
2021-09-13 12:20:00,89.1,89.16,89.06,89.06,24635.0,89.1,89.16,89.06,89.06,24635.0
2021-09-13 12:30:00,89.05,89.15,89.01,89.08,35117.0,89.05,89.15,89.01,89.08,35117.0
2021-09-13 12:40:00,89.06,89.14,88.93,89.1,41934.0,89.06,89.14,88.93,89.1,41934.0
2021-09-13 12:50:00,89.11,89.27,89.09,89.19,27214.0,89.11,89.27,89.09,89.19,27214.0
2021-09-13 13:00:00,89.21,89.29,89.16,89.16,23921.0,89.21,89.29,89.16,89.16,23921.0
2021-09-13 13:10:00,89.16,89.21,89.09,89.11,15546.0,89.16,89.21,89.09,89.11,15546.0
2021-09-13 13:20:00,89.1,89.16,89.0,89.0,29658.0,89.1,89.16,89.0,89.0,29658.0
2021-09-13 13:30:00,89.0,89.08,88.9,88.95,31939.0,89.0,89.08,88.9,88.95,31939.0
2021-09-13 13:40:00,88.95,88.99,88.88,88.95,44054.0,88.95,88.99,88.88,88.95,44054.0
2021-09-13 13:50:00,88.93,88.94,88.82,88.86,32204.0,88.93,88.94,88.82,88.86,32204.0
2021-09-13 14:00:00,88.87,89.04,88.85,88.97,27722.0,88.87,89.04,88.85,88.97,27722.0
2021-09-13 14:10:00,88.96,89.0,88.89,89.0,24683.0,88.96,89.0,88.89,89.0,24683.0
2021-09-13 14:20:00,88.99,89.09,88.97,89.02,30258.0,88.99,89.09,88.97,89.02,30258.0
2021-09-13 14:30:00,89.03,89.03,88.84,88.87,20495.0,89.03,89.03,88.84,88.87,20495.0
2021-09-13 14:40:00,88.88,89.02,88.86,89.02,22909.0,88.88,89.02,88.86,89.02,22909.0
2021-09-13 14:50:00,89.0,89.0,88.9,88.93,30928.0,89.0,89.0,88.9,88.93,30928.0
2021-09-13 15:00:00,88.92,88.96,88.83,88.92,28249.0,88.92,88.96,88.83,88.92,28249.0
2021-09-13 15:10:00,88.92,89.0,88.81,88.84,66397.0,88.92,89.0,88.81,88.84,66397.0
2021-09-13 15:20:00,88.83,88.95,88.81,88.93,50594.0,88.83,88.95,88.81,88.93,50594.0
2021-09-13 15:30:00,88.93,89.05,88.86,88.98,43502.0,88.93,89.05,88.86,88.98,43502.0
2021-09-13 15:40:00,88.98,89.02,88.86,88.99,91636.0,88.98,89.02,88.86,88.99,91636.0
2021-09-13 15:50:00,89.0,89.27,88.89,89.25,315012.0,89.0,89.27,88.89,89.25,315012.0
2021-09-14 09:30:00,89.54,89.54,88.97,89.12,35723.0,89.54,89.54,88.97,89.12,35723.0
2021-09-14 09:40:00,89.12,89.15,88.92,89.01,31048.0,89.12,89.15,88.92,89.01,31048.0
2021-09-14 09:50:00,89.01,89.05,88.64,88.64,52473.0,89.01,89.05,88.64,88.64,52473.0
2021-09-14 10:00:00,88.63,88.72,88.49,88.55,65540.0,88.63,88.72,88.49,88.55,65540.0
2021-09-14 10:10:00,88.54,88.63,88.4,88.45,43336.0,88.54,88.63,88.4,88.45,43336.0
2021-09-14 10:20:00,88.45,88.62,88.4,88.58,53748.0,88.45,88.62,88.4,88.58,53748.0
2021-09-14 10:30:00,88.58,88.58,88.33,88.37,44211.0,88.58,88.58,88.33,88.37,44211.0
2021-09-14 10:40:00,88.37,88.54,88.34,88.52,16552.0,88.37,88.54,88.34,88.52,16552.0
2021-09-14 10:50:00,88.52,88.64,88.44,88.44,23806.0,88.52,88.64,88.44,88.44,23806.0
2021-09-14 11:00:00,88.46,88.52,88.42,88.47,18636.0,88.46,88.52,88.42,88.47,18636.0
2021-09-14 11:10:00,88.45,88.45,88.2,88.29,41656.0,88.45,88.45,88.2,88.29,41656.0
2021-09-14 11:20:00,88.29,88.36,88.22,88.32,30025.0,88.29,88.36,88.22,88.32,30025.0
2021-09-14 11:30:00,88.33,88.43,88.27,88.27,20564.0,88.33,88.43,88.27,88.27,20564.0
2021-09-14 11:40:00,88.27,88.3,88.08,88.13,28549.0,88.27,88.3,88.08,88.13,28549.0
2021-09-14 11:50:00,88.14,88.19,88.07,88.19,28599.0,88.14,88.19,88.07,88.19,28599.0
2021-09-14 12:00:00,88.2,88.24,88.17,88.17,17746.0,88.2,88.24,88.17,88.17,17746.0
2021-09-14 12:10:00,88.16,88.17,88.03,88.13,22091.0,88.16,88.17,88.03,88.13,22091.0
2021-09-14 12:20:00,88.14,88.21,88.1,88.16,13697.0,88.14,88.21,88.1,88.16,13697.0
2021-09-14 12:30:00,88.16,88.23,88.1,88.19,22563.0,88.16,88.23,88.1,88.19,22563.0
2021-09-14 12:40:00,88.2,88.21,88.07,88.1,19050.0,88.2,88.21,88.07,88.1,19050.0
2021-09-14 12:50:00,88.08,88.09,88.0,88.04,16986.0,88.08,88.09,88.0,88.04,16986.0
2021-09-14 13:00:00,88.03,88.08,87.9,87.9,36664.0,88.03,88.08,87.9,87.9,36664.0
2021-09-14 13:10:00,87.89,88.08,87.87,88.02,33775.0,87.89,88.08,87.87,88.02,33775.0
2021-09-14 13:20:00,88.02,88.14,88.02,88.09,15433.0,88.02,88.14,88.02,88.09,15433.0
2021-09-14 13:30:00,88.08,88.16,88.02,88.13,16424.0,88.08,88.16,88.02,88.13,16424.0
2021-09-14 13:40:00,88.12,88.21,88.12,88.16,16729.0,88.12,88.21,88.12,88.16,16729.0
2021-09-14 13:50:00,88.17,88.43,88.17,88.37,22729.0,88.17,88.43,88.17,88.37,22729.0
2021-09-14 14:00:00,88.37,88.45,88.3,88.44,23923.0,88.37,88.45,88.3,88.44,23923.0
2021-09-14 14:10:00,88.45,88.52,88.44,88.48,14858.0,88.45,88.52,88.44,88.48,14858.0
2021-09-14 14:20:00,88.45,88.5,88.4,88.47,13367.0,88.45,88.5,88.4,88.47,13367.0
2021-09-14 14:30:00,88.46,88.47,88.35,88.37,17205.0,88.46,88.47,88.35,88.37,17205.0
2021-09-14 14:40:00,88.37,88.4,88.26,88.26,12345.0,88.37,88.4,88.26,88.26,12345.0
2021-09-14 14:50:00,88.23,88.32,88.18,88.31,15528.0,88.23,88.32,88.18,88.31,15528.0
2021-09-14 15:00:00,88.3,88.36,88.21,88.31,15235.0,88.3,88.36,88.21,88.31,15235.0
2021-09-14 15:10:00,88.3,88.34,88.26,88.3,23455.0,88.3,88.34,88.26,88.3,23455.0
2021-09-14 15:20:00,88.3,88.45,88.29,88.37,28724.0,88.3,88.45,88.29,88.37,28724.0
2021-09-14 15:30:00,88.36,88.37,88.19,88.3,19279.0,88.36,88.37,88.19,88.3,19279.0
2021-09-14 15:40:00,88.28,88.39,88.26,88.32,30935.0,88.28,88.39,88.26,88.32,30935.0
2021-09-14 15:50:00,88.3,88.46,88.26,88.46,103956.0,88.3,88.46,88.26,88.46,103956.0
2021-09-15 09:30:00,88.09,88.68,87.5,87.68,55344.0,88.09,88.68,87.5,87.68,55344.0
2021-09-15 09:40:00,87.67,87.99,87.57,87.76,51355.0,87.67,87.99,87.57,87.76,51355.0
2021-09-15 09:50:00,87.76,87.8,87.54,87.69,57518.0,87.76,87.8,87.54,87.69,57518.0
2021-09-15 10:00:00,87.71,87.81,87.68,87.73,33936.0,87.71,87.81,87.68,87.73,33936.0
2021-09-15 10:10:00,87.73,87.73,87.52,87.69,73387.0,87.73,87.73,87.52,87.69,73387.0
2021-09-15 10:20:00,87.69,87.69,87.22,87.22,43981.0,87.69,87.69,87.22,87.22,43981.0
2021-09-15 10:30:00,87.23,87.42,87.22,87.28,24562.0,87.23,87.42,87.22,87.28,24562.0
2021-09-15 10:40:00,87.28,87.33,87.12,87.16,43600.0,87.28,87.33,87.12,87.16,43600.0
2021-09-15 10:50:00,87.16,87.59,87.16,87.59,36680.0,87.16,87.59,87.16,87.59,36680.0
2021-09-15 11:00:00,87.59,87.71,87.5,87.63,33877.0,87.59,87.71,87.5,87.63,33877.0
2021-09-15 11:10:00,87.62,87.73,87.55,87.68,33716.0,87.62,87.73,87.55,87.68,33716.0
2021-09-15 11:20:00,87.69,87.88,87.66,87.82,30111.0,87.69,87.88,87.66,87.82,30111.0
2021-09-15 11:30:00,87.8,87.8,87.67,87.75,22222.0,87.8,87.8,87.67,87.75,22222.0
2021-09-15 11:40:00,87.76,87.76,87.55,87.69,33324.0,87.76,87.76,87.55,87.69,33324.0
2021-09-15 11:50:00,87.68,87.88,87.67,87.87,19781.0,87.68,87.88,87.67,87.87,19781.0
2021-09-15 12:00:00,87.86,87.87,87.65,87.73,35975.0,87.86,87.87,87.65,87.73,35975.0
2021-09-15 12:10:00,87.73,87.82,87.62,87.69,24885.0,87.73,87.82,87.62,87.69,24885.0
2021-09-15 12:20:00,87.68,87.73,87.6,87.6,18575.0,87.68,87.73,87.6,87.6,18575.0
2021-09-15 12:30:00,87.62,87.62,87.52,87.62,25678.0,87.62,87.62,87.52,87.62,25678.0
2021-09-15 12:40:00,87.63,87.82,87.62,87.64,46285.0,87.63,87.82,87.62,87.64,46285.0
2021-09-15 12:50:00,87.64,87.82,87.59,87.8,24773.0,87.64,87.82,87.59,87.8,24773.0
2021-09-15 13:00:00,87.8,87.89,87.68,87.68,41315.0,87.8,87.89,87.68,87.68,41315.0
2021-09-15 13:10:00,87.67,87.83,87.66,87.8,25894.0,87.67,87.83,87.66,87.8,25894.0
2021-09-15 13:20:00,87.81,87.82,87.72,87.81,18994.0,87.81,87.82,87.72,87.81,18994.0
2021-09-15 13:30:00,87.8,87.82,87.73,87.74,13694.0,87.8,87.82,87.73,87.74,13694.0
2021-09-15 13:40:00,87.74,87.89,87.74,87.86,44685.0,87.74,87.89,87.74,87.86,44685.0
2021-09-15 13:50:00,87.87,87.89,87.68,87.7,31577.0,87.87,87.89,87.68,87.7,31577.0
2021-09-15 14:00:00,87.68,87.82,87.62,87.72,66423.0,87.68,87.82,87.62,87.72,66423.0
2021-09-15 14:10:00,87.71,87.75,87.65,87.67,20808.0,87.71,87.75,87.65,87.67,20808.0
2021-09-15 14:20:00,87.66,87.84,87.64,87.84,31210.0,87.66,87.84,87.64,87.84,31210.0
2021-09-15 14:30:00,87.84,87.95,87.78,87.92,27872.0,87.84,87.95,87.78,87.92,27872.0
2021-09-15 14:40:00,87.92,87.98,87.87,87.91,20538.0,87.92,87.98,87.87,87.91,20538.0
2021-09-15 14:50:00,87.9,88.07,87.85,87.99,53974.0,87.9,88.07,87.85,87.99,53974.0
2021-09-15 15:00:00,88.0,88.01,87.94,88.01,24077.0,88.0,88.01,87.94,88.01,24077.0
2021-09-15 15:10:00,88.01,88.3,88.0,88.28,40964.0,88.01,88.3,88.0,88.28,40964.0
2021-09-15 15:20:00,88.28,88.52,88.24,88.52,35656.0,88.28,88.52,88.24,88.52,35656.0
2021-09-15 15:30:00,88.53,88.68,88.49,88.66,58387.0,88.53,88.68,88.49,88.66,58387.0
2021-09-15 15:40:00,88.65,88.88,88.64,88.79,165988.0,88.65,88.88,88.64,88.79,165988.0
2021-09-15 15:50:00,88.78,88.84,88.39,88.45,299192.0,88.78,88.84,88.39,88.45,299192.0
2021-09-16 09:30:00,88.31,88.92,88.31,88.86,39466.0,88.31,88.92,88.31,88.86,39466.0
2021-09-16 09:40:00,88.84,89.14,88.74,89.1,21893.0,88.84,89.14,88.74,89.1,21893.0
2021-09-16 09:50:00,89.09,89.14,88.94,88.98,19512.0,89.09,89.14,88.94,88.98,19512.0
2021-09-16 10:00:00,88.93,88.98,88.83,88.91,21362.0,88.93,88.98,88.83,88.91,21362.0
2021-09-16 10:10:00,88.9,89.03,88.79,89.03,29333.0,88.9,89.03,88.79,89.03,29333.0
2021-09-16 10:20:00,89.03,89.15,88.98,89.02,23962.0,89.03,89.15,88.98,89.02,23962.0
2021-09-16 10:30:00,88.99,89.02,88.8,88.9,18761.0,88.99,89.02,88.8,88.9,18761.0
2021-09-16 10:40:00,88.9,88.9,88.6,88.64,17995.0,88.9,88.9,88.6,88.64,17995.0
2021-09-16 10:50:00,88.64,88.75,88.61,88.72,19852.0,88.64,88.75,88.61,88.72,19852.0
2021-09-16 11:00:00,88.71,88.98,88.71,88.95,15716.0,88.71,88.98,88.71,88.95,15716.0
2021-09-16 11:10:00,88.96,89.0,88.85,88.92,17289.0,88.96,89.0,88.85,88.92,17289.0
2021-09-16 11:20:00,88.94,89.32,88.94,89.32,58290.0,88.94,89.32,88.94,89.32,58290.0
2021-09-16 11:30:00,89.33,89.33,89.14,89.18,14931.0,89.33,89.33,89.14,89.18,14931.0
2021-09-16 11:40:00,89.14,89.19,89.08,89.13,8076.0,89.14,89.19,89.08,89.13,8076.0
2021-09-16 11:50:00,89.13,89.17,89.08,89.17,14675.0,89.13,89.17,89.08,89.17,14675.0
2021-09-16 12:00:00,89.18,89.27,89.14,89.27,10671.0,89.18,89.27,89.14,89.27,10671.0
2021-09-16 12:10:00,89.28,89.32,89.24,89.29,19502.0,89.28,89.32,89.24,89.29,19502.0
2021-09-16 12:20:00,89.3,89.34,89.2,89.21,72773.0,89.3,89.34,89.2,89.21,72773.0
2021-09-16 12:30:00,89.24,89.32,89.24,89.29,6967.0,89.24,89.32,89.24,89.29,6967.0
2021-09-16 12:40:00,89.28,89.38,89.24,89.34,64484.0,89.28,89.38,89.24,89.34,64484.0
2021-09-16 12:50:00,89.33,89.33,89.07,89.1,11439.0,89.33,89.33,89.07,89.1,11439.0
2021-09-16 13:00:00,89.12,89.12,89.0,89.09,12599.0,89.12,89.12,89.0,89.09,12599.0
2021-09-16 13:10:00,89.08,89.28,89.07,89.27,60767.0,89.08,89.28,89.07,89.27,60767.0
2021-09-16 13:20:00,89.27,89.33,89.26,89.32,13746.0,89.27,89.33,89.26,89.32,13746.0
2021-09-16 13:30:00,89.31,89.33,89.18,89.19,9796.0,89.31,89.33,89.18,89.19,9796.0
2021-09-16 13:40:00,89.22,89.24,89.16,89.18,12185.0,89.22,89.24,89.16,89.18,12185.0
2021-09-16 13:50:00,89.23,89.46,89.23,89.44,44677.0,89.23,89.46,89.23,89.44,44677.0
2021-09-16 14:00:00,89.47,89.51,89.43,89.47,11434.0,89.47,89.51,89.43,89.47,11434.0
2021-09-16 14:10:00,89.48,89.59,89.45,89.56,26425.0,89.48,89.59,89.45,89.56,26425.0
2021-09-16 14:20:00,89.56,89.67,89.51,89.63,80623.0,89.56,89.67,89.51,89.63,80623.0
2021-09-16 14:30:00,89.65,89.71,89.58,89.58,20979.0,89.65,89.71,89.58,89.58,20979.0
2021-09-16 14:40:00,89.59,89.62,89.53,89.61,11276.0,89.59,89.62,89.53,89.61,11276.0
2021-09-16 14:50:00,89.62,89.64,89.55,89.6,11893.0,89.62,89.64,89.55,89.6,11893.0
2021-09-16 15:00:00,89.61,89.62,89.52,89.61,16199.0,89.61,89.62,89.52,89.61,16199.0
2021-09-16 15:10:00,89.62,89.65,89.46,89.53,23610.0,89.62,89.65,89.46,89.53,23610.0
2021-09-16 15:20:00,89.54,89.61,89.44,89.46,28719.0,89.54,89.61,89.44,89.46,28719.0
2021-09-16 15:30:00,89.47,89.59,89.47,89.54,33574.0,89.47,89.59,89.47,89.54,33574.0
2021-09-16 15:40:00,89.54,89.54,89.38,89.38,50024.0,89.54,89.54,89.38,89.38,50024.0
2021-09-16 15:50:00,89.39,89.8,89.19,89.33,391693.0,89.39,89.8,89.19,89.33,391693.0
2021-09-17 09:30:00,89.31,90.08,89.27,89.92,255678.0,89.31,90.08,89.27,89.92,255678.0
2021-09-17 09:40:00,89.88,90.23,89.85,90.09,28556.0,89.88,90.23,89.85,90.09,28556.0
2021-09-17 09:50:00,90.07,90.45,90.05,90.36,40151.0,90.07,90.45,90.05,90.36,40151.0
2021-09-17 10:00:00,90.32,90.37,90.02,90.02,17421.0,90.32,90.37,90.02,90.02,17421.0
2021-09-17 10:10:00,90.02,90.07,89.72,89.73,37084.0,90.02,90.07,89.72,89.73,37084.0
2021-09-17 10:20:00,89.76,89.93,89.69,89.93,27603.0,89.76,89.93,89.69,89.93,27603.0
2021-09-17 10:30:00,89.91,90.21,89.81,90.15,26829.0,89.91,90.21,89.81,90.15,26829.0
2021-09-17 10:40:00,90.16,90.16,89.9,89.96,28415.0,90.16,90.16,89.9,89.96,28415.0
2021-09-17 10:50:00,89.94,90.0,89.85,89.94,56608.0,89.94,90.0,89.85,89.94,56608.0
2021-09-17 11:00:00,89.94,90.0,89.74,89.82,23319.0,89.94,90.0,89.74,89.82,23319.0
2021-09-17 11:10:00,89.8,89.93,89.67,89.9,26050.0,89.8,89.93,89.67,89.9,26050.0
2021-09-17 11:20:00,89.92,90.02,89.8,89.81,69441.0,89.92,90.02,89.8,89.81,69441.0
2021-09-17 11:30:00,89.81,89.83,89.67,89.79,28157.0,89.81,89.83,89.67,89.79,28157.0
2021-09-17 11:40:00,89.75,89.89,89.73,89.85,17872.0,89.75,89.89,89.73,89.85,17872.0
2021-09-17 11:50:00,89.83,89.88,89.73,89.86,35222.0,89.83,89.88,89.73,89.86,35222.0
2021-09-17 12:00:00,89.85,90.08,89.8,90.02,23167.0,89.85,90.08,89.8,90.02,23167.0
2021-09-17 12:10:00,90.02,90.21,90.01,90.2,20291.0,90.02,90.21,90.01,90.2,20291.0
2021-09-17 12:20:00,90.19,90.32,90.14,90.29,35907.0,90.19,90.32,90.14,90.29,35907.0
2021-09-17 12:30:00,90.29,90.44,90.26,90.37,42269.0,90.29,90.44,90.26,90.37,42269.0
2021-09-17 12:40:00,90.39,90.4,90.07,90.08,23791.0,90.39,90.4,90.07,90.08,23791.0
2021-09-17 12:50:00,90.08,90.12,89.94,89.94,16664.0,90.08,90.12,89.94,89.94,16664.0
2021-09-17 13:00:00,89.93,89.93,89.72,89.74,14313.0,89.93,89.93,89.72,89.74,14313.0
2021-09-17 13:10:00,89.74,89.79,89.64,89.72,23980.0,89.74,89.79,89.64,89.72,23980.0
2021-09-17 13:20:00,89.73,89.79,89.64,89.77,21777.0,89.73,89.79,89.64,89.77,21777.0
2021-09-17 13:30:00,89.77,89.78,89.63,89.68,21989.0,89.77,89.78,89.63,89.68,21989.0
2021-09-17 13:40:00,89.67,89.67,89.37,89.4,42069.0,89.67,89.67,89.37,89.4,42069.0
2021-09-17 13:50:00,89.39,89.46,89.2,89.3,96921.0,89.39,89.46,89.2,89.3,96921.0
2021-09-17 14:00:00,89.3,89.59,89.29,89.51,48038.0,89.3,89.59,89.29,89.51,48038.0
2021-09-17 14:10:00,89.52,89.55,89.47,89.49,22671.0,89.52,89.55,89.47,89.49,22671.0
2021-09-17 14:20:00,89.5,89.58,89.4,89.41,38847.0,89.5,89.58,89.4,89.41,38847.0
2021-09-17 14:30:00,89.39,89.49,89.35,89.41,26147.0,89.39,89.49,89.35,89.41,26147.0
2021-09-17 14:40:00,89.4,89.56,89.38,89.47,39583.0,89.4,89.56,89.38,89.47,39583.0
2021-09-17 14:50:00,89.49,89.57,89.41,89.47,22554.0,89.49,89.57,89.41,89.47,22554.0
2021-09-17 15:00:00,89.47,89.54,89.41,89.44,19892.0,89.47,89.54,89.41,89.44,19892.0
2021-09-17 15:10:00,89.46,89.54,89.41,89.52,22201.0,89.46,89.54,89.41,89.52,22201.0
2021-09-17 15:20:00,89.52,89.56,89.4,89.45,39869.0,89.52,89.56,89.4,89.45,39869.0
2021-09-17 15:30:00,89.45,89.48,89.34,89.41,42527.0,89.45,89.48,89.34,89.41,42527.0
2021-09-17 15:40:00,89.43,89.49,89.21,89.22,87512.0,89.43,89.49,89.21,89.22,87512.0
2021-09-17 15:50:00,89.23,89.52,89.15,89.31,334490.0,89.23,89.52,89.15,89.31,334490.0
2021-09-20 09:30:00,88.61,88.74,88.32,88.61,43680.0,88.61,88.74,88.32,88.61,43680.0
2021-09-20 09:40:00,88.58,89.4,88.43,89.4,41059.0,88.58,89.4,88.43,89.4,41059.0
2021-09-20 09:50:00,89.44,89.86,89.36,89.49,60209.0,89.44,89.86,89.36,89.49,60209.0
2021-09-20 10:00:00,89.46,89.46,89.2,89.2,21955.0,89.46,89.46,89.2,89.2,21955.0
2021-09-20 10:10:00,89.24,89.27,88.68,88.68,26794.0,89.24,89.27,88.68,88.68,26794.0
2021-09-20 10:20:00,88.72,88.83,88.65,88.71,45879.0,88.72,88.83,88.65,88.71,45879.0
2021-09-20 10:30:00,88.7,88.79,88.56,88.62,23154.0,88.7,88.79,88.56,88.62,23154.0
2021-09-20 10:40:00,88.6,88.6,88.35,88.46,35592.0,88.6,88.6,88.35,88.46,35592.0
2021-09-20 10:50:00,88.45,88.58,88.35,88.47,15806.0,88.45,88.58,88.35,88.47,15806.0
2021-09-20 11:00:00,88.45,88.64,88.39,88.44,38974.0,88.45,88.64,88.39,88.44,38974.0
2021-09-20 11:10:00,88.42,88.59,88.38,88.44,24594.0,88.42,88.59,88.38,88.44,24594.0
2021-09-20 11:20:00,88.45,88.5,88.18,88.27,21648.0,88.45,88.5,88.18,88.27,21648.0
2021-09-20 11:30:00,88.26,88.26,87.86,87.93,30463.0,88.26,88.26,87.86,87.93,30463.0
2021-09-20 11:40:00,87.9,88.01,87.86,87.86,23855.0,87.9,88.01,87.86,87.86,23855.0
2021-09-20 11:50:00,87.86,87.88,87.66,87.7,17904.0,87.86,87.88,87.66,87.7,17904.0
2021-09-20 12:00:00,87.73,87.76,87.58,87.58,19734.0,87.73,87.76,87.58,87.58,19734.0
2021-09-20 12:10:00,87.58,87.74,87.52,87.63,28470.0,87.58,87.74,87.52,87.63,28470.0
2021-09-20 12:20:00,87.67,87.72,87.5,87.7,25498.0,87.67,87.72,87.5,87.7,25498.0
2021-09-20 12:30:00,87.7,87.76,87.66,87.71,13249.0,87.7,87.76,87.66,87.71,13249.0
2021-09-20 12:40:00,87.73,87.78,87.62,87.72,17950.0,87.73,87.78,87.62,87.72,17950.0
2021-09-20 12:50:00,87.72,87.78,87.59,87.61,21648.0,87.72,87.78,87.59,87.61,21648.0
2021-09-20 13:00:00,87.64,87.64,87.34,87.34,32033.0,87.64,87.64,87.34,87.34,32033.0
2021-09-20 13:10:00,87.34,87.41,87.31,87.37,33355.0,87.34,87.41,87.31,87.37,33355.0
2021-09-20 13:20:00,87.37,87.4,87.32,87.39,28258.0,87.37,87.4,87.32,87.39,28258.0
2021-09-20 13:30:00,87.38,87.4,87.21,87.31,74082.0,87.38,87.4,87.21,87.31,74082.0
2021-09-20 13:40:00,87.33,87.34,87.11,87.29,37757.0,87.33,87.34,87.11,87.29,37757.0
2021-09-20 13:50:00,87.3,87.39,87.2,87.29,39733.0,87.3,87.39,87.2,87.29,39733.0
2021-09-20 14:00:00,87.3,87.41,87.23,87.23,31179.0,87.3,87.41,87.23,87.23,31179.0
2021-09-20 14:10:00,87.2,87.2,87.08,87.14,20927.0,87.2,87.2,87.08,87.14,20927.0
2021-09-20 14:20:00,87.13,87.19,87.05,87.14,23010.0,87.13,87.19,87.05,87.14,23010.0
2021-09-20 14:30:00,87.13,87.18,87.06,87.12,25475.0,87.13,87.18,87.06,87.12,25475.0
2021-09-20 14:40:00,87.11,87.22,87.09,87.11,36581.0,87.11,87.22,87.09,87.11,36581.0
2021-09-20 14:50:00,87.13,87.25,87.08,87.12,41220.0,87.13,87.25,87.08,87.12,41220.0
2021-09-20 15:00:00,87.12,87.16,86.96,87.0,37597.0,87.12,87.16,86.96,87.0,37597.0
2021-09-20 15:10:00,87.0,87.05,86.87,86.97,27319.0,87.0,87.05,86.87,86.97,27319.0
2021-09-20 15:20:00,86.97,87.3,86.96,87.3,36624.0,86.97,87.3,86.96,87.3,36624.0
2021-09-20 15:30:00,87.27,87.5,87.24,87.28,83801.0,87.27,87.5,87.24,87.28,83801.0
2021-09-20 15:40:00,87.29,87.45,87.22,87.22,92779.0,87.29,87.45,87.22,87.22,92779.0
2021-09-20 15:50:00,87.23,87.68,87.23,87.67,286136.0,87.23,87.68,87.23,87.67,286136.0
2021-09-21 09:30:00,87.64,88.22,87.54,87.91,42155.0,87.64,88.22,87.54,87.91,42155.0
2021-09-21 09:40:00,87.88,87.96,87.62,87.94,52574.0,87.88,87.96,87.62,87.94,52574.0
2021-09-21 09:50:00,87.95,87.95,87.52,87.67,10668.0,87.95,87.95,87.52,87.67,10668.0
2021-09-21 10:00:00,87.77,87.8,87.25,87.25,21728.0,87.77,87.8,87.25,87.25,21728.0
2021-09-21 10:10:00,87.25,87.38,87.17,87.29,17516.0,87.25,87.38,87.17,87.29,17516.0
2021-09-21 10:20:00,87.29,87.3,86.9,87.1,34935.0,87.29,87.3,86.9,87.1,34935.0
2021-09-21 10:30:00,87.09,87.14,86.86,87.03,36039.0,87.09,87.14,86.86,87.03,36039.0
2021-09-21 10:40:00,87.05,87.05,86.63,86.66,26852.0,87.05,87.05,86.63,86.66,26852.0
2021-09-21 10:50:00,86.68,86.84,86.58,86.83,31620.0,86.68,86.84,86.58,86.83,31620.0
2021-09-21 11:00:00,86.82,87.04,86.73,86.95,37257.0,86.82,87.04,86.73,86.95,37257.0
2021-09-21 11:10:00,86.96,87.05,86.89,86.94,20161.0,86.96,87.05,86.89,86.94,20161.0
2021-09-21 11:20:00,86.93,86.93,86.69,86.72,24804.0,86.93,86.93,86.69,86.72,24804.0
2021-09-21 11:30:00,86.74,87.02,86.74,86.97,15263.0,86.74,87.02,86.74,86.97,15263.0
2021-09-21 11:40:00,86.95,87.02,86.89,86.89,17080.0,86.95,87.02,86.89,86.89,17080.0
2021-09-21 11:50:00,86.87,86.93,86.79,86.79,15821.0,86.87,86.93,86.79,86.79,15821.0
2021-09-21 12:00:00,86.8,86.96,86.78,86.92,16233.0,86.8,86.96,86.78,86.92,16233.0
2021-09-21 12:10:00,86.92,86.96,86.81,86.86,12876.0,86.92,86.96,86.81,86.86,12876.0
2021-09-21 12:20:00,86.85,86.88,86.7,86.7,28868.0,86.85,86.88,86.7,86.7,28868.0
2021-09-21 12:30:00,86.7,86.73,86.61,86.65,19105.0,86.7,86.73,86.61,86.65,19105.0
2021-09-21 12:40:00,86.63,86.65,86.59,86.65,20145.0,86.63,86.65,86.59,86.65,20145.0
2021-09-21 12:50:00,86.64,86.71,86.47,86.68,26311.0,86.64,86.71,86.47,86.68,26311.0
2021-09-21 13:00:00,86.69,86.78,86.62,86.69,23768.0,86.69,86.78,86.62,86.69,23768.0
2021-09-21 13:10:00,86.71,86.82,86.71,86.81,39049.0,86.71,86.82,86.71,86.81,39049.0
2021-09-21 13:20:00,86.8,86.82,86.48,86.48,13514.0,86.8,86.82,86.48,86.48,13514.0
2021-09-21 13:30:00,86.46,86.49,86.31,86.38,23033.0,86.46,86.49,86.31,86.38,23033.0
2021-09-21 13:40:00,86.4,86.46,86.35,86.42,11853.0,86.4,86.46,86.35,86.42,11853.0
2021-09-21 13:50:00,86.41,86.51,86.24,86.24,14588.0,86.41,86.51,86.24,86.24,14588.0
2021-09-21 14:00:00,86.25,86.4,86.25,86.31,26146.0,86.25,86.4,86.25,86.31,26146.0
2021-09-21 14:10:00,86.29,86.36,86.23,86.3,19129.0,86.29,86.36,86.23,86.3,19129.0
2021-09-21 14:20:00,86.29,86.32,85.98,86.02,90405.0,86.29,86.32,85.98,86.02,90405.0
2021-09-21 14:30:00,86.03,86.28,86.0,86.25,52559.0,86.03,86.28,86.0,86.25,52559.0
2021-09-21 14:40:00,86.24,86.31,86.2,86.2,45910.0,86.24,86.31,86.2,86.2,45910.0
2021-09-21 14:50:00,86.21,86.44,86.2,86.24,37567.0,86.21,86.44,86.2,86.24,37567.0
2021-09-21 15:00:00,86.24,86.35,86.18,86.24,43395.0,86.24,86.35,86.18,86.24,43395.0
2021-09-21 15:10:00,86.25,86.4,86.21,86.27,50020.0,86.25,86.4,86.21,86.27,50020.0
2021-09-21 15:20:00,86.27,86.5,86.26,86.4,60013.0,86.27,86.5,86.26,86.4,60013.0
2021-09-21 15:30:00,86.41,86.56,86.41,86.53,75759.0,86.41,86.56,86.41,86.53,75759.0
2021-09-21 15:40:00,86.53,86.65,86.31,86.33,128325.0,86.53,86.65,86.31,86.33,128325.0
2021-09-21 15:50:00,86.33,86.44,86.24,86.26,200001.0,86.33,86.44,86.24,86.26,200001.0
2021-09-22 09:30:00,86.66,86.89,86.05,86.26,59840.0,86.66,86.89,86.05,86.26,59840.0
2021-09-22 09:40:00,86.25,86.5,85.82,85.85,135823.0,86.25,86.5,85.82,85.85,135823.0
2021-09-22 09:50:00,85.86,86.32,85.73,86.25,90239.0,85.86,86.32,85.73,86.25,90239.0
2021-09-22 10:00:00,86.21,86.32,86.12,86.14,41776.0,86.21,86.32,86.12,86.14,41776.0
2021-09-22 10:10:00,86.11,86.21,85.81,86.21,40055.0,86.11,86.21,85.81,86.21,40055.0
2021-09-22 10:20:00,86.22,86.31,86.08,86.19,27775.0,86.22,86.31,86.08,86.19,27775.0
2021-09-22 10:30:00,86.19,86.3,86.14,86.18,25417.0,86.19,86.3,86.14,86.18,25417.0
2021-09-22 10:40:00,86.21,86.26,85.96,86.01,33342.0,86.21,86.26,85.96,86.01,33342.0
2021-09-22 10:50:00,85.98,86.17,85.95,86.14,28603.0,85.98,86.17,85.95,86.14,28603.0
2021-09-22 11:00:00,86.15,86.25,86.03,86.07,29483.0,86.15,86.25,86.03,86.07,29483.0
2021-09-22 11:10:00,86.03,86.14,86.03,86.08,22283.0,86.03,86.14,86.03,86.08,22283.0
2021-09-22 11:20:00,86.07,86.08,85.97,85.98,31480.0,86.07,86.08,85.97,85.98,31480.0
2021-09-22 11:30:00,85.98,86.16,85.97,86.11,27636.0,85.98,86.16,85.97,86.11,27636.0
2021-09-22 11:40:00,86.12,86.25,86.02,86.08,36444.0,86.12,86.25,86.02,86.08,36444.0
2021-09-22 11:50:00,86.08,86.15,85.91,85.94,40889.0,86.08,86.15,85.91,85.94,40889.0
2021-09-22 12:00:00,85.92,85.96,85.62,85.65,54389.0,85.92,85.96,85.62,85.65,54389.0
2021-09-22 12:10:00,85.64,85.76,85.61,85.67,63481.0,85.64,85.76,85.61,85.67,63481.0
2021-09-22 12:20:00,85.67,85.75,85.6,85.61,32606.0,85.67,85.75,85.6,85.61,32606.0
2021-09-22 12:30:00,85.62,85.68,85.53,85.61,56863.0,85.62,85.68,85.53,85.61,56863.0
2021-09-22 12:40:00,85.59,85.6,85.51,85.58,30579.0,85.59,85.6,85.51,85.58,30579.0
2021-09-22 12:50:00,85.58,85.64,85.53,85.63,26285.0,85.58,85.64,85.53,85.63,26285.0
2021-09-22 13:00:00,85.63,85.65,85.56,85.56,24810.0,85.63,85.65,85.56,85.56,24810.0
2021-09-22 13:10:00,85.57,85.58,85.47,85.51,37575.0,85.57,85.58,85.47,85.51,37575.0
2021-09-22 13:20:00,85.5,85.64,85.5,85.61,26256.0,85.5,85.64,85.5,85.61,26256.0
2021-09-22 13:30:00,85.6,85.62,85.53,85.58,26643.0,85.6,85.62,85.53,85.58,26643.0
2021-09-22 13:40:00,85.59,85.59,85.51,85.53,20201.0,85.59,85.59,85.51,85.53,20201.0
2021-09-22 13:50:00,85.52,85.55,85.45,85.55,31163.0,85.52,85.55,85.45,85.55,31163.0
2021-09-22 14:00:00,85.53,85.75,85.33,85.68,42295.0,85.53,85.75,85.33,85.68,42295.0
2021-09-22 14:10:00,85.7,85.9,85.67,85.87,36674.0,85.7,85.9,85.67,85.87,36674.0
2021-09-22 14:20:00,85.87,85.93,85.77,85.87,25716.0,85.87,85.93,85.77,85.87,25716.0
2021-09-22 14:30:00,85.88,85.92,85.67,85.77,55576.0,85.88,85.92,85.67,85.77,55576.0
2021-09-22 14:40:00,85.75,85.75,85.48,85.55,79876.0,85.75,85.75,85.48,85.55,79876.0
2021-09-22 14:50:00,85.53,85.53,85.33,85.45,37240.0,85.53,85.53,85.33,85.45,37240.0
2021-09-22 15:00:00,85.44,85.45,85.26,85.34,44574.0,85.44,85.45,85.26,85.34,44574.0
2021-09-22 15:10:00,85.32,85.5,85.32,85.49,36485.0,85.32,85.5,85.32,85.49,36485.0
2021-09-22 15:20:00,85.48,85.54,85.33,85.35,32550.0,85.48,85.54,85.33,85.35,32550.0
2021-09-22 15:30:00,85.35,85.45,85.25,85.34,82799.0,85.35,85.45,85.25,85.34,82799.0
2021-09-22 15:40:00,85.34,85.36,85.11,85.12,163233.0,85.34,85.36,85.11,85.12,163233.0
2021-09-22 15:50:00,85.11,85.25,84.96,85.25,299434.0,85.11,85.25,84.96,85.25,299434.0
2021-09-23 09:30:00,85.31,85.83,85.31,85.5,76574.0,85.31,85.83,85.31,85.5,76574.0
2021-09-23 09:40:00,85.5,86.13,85.48,86.09,76609.0,85.5,86.13,85.48,86.09,76609.0
2021-09-23 09:50:00,86.11,86.24,85.89,86.21,37823.0,86.11,86.24,85.89,86.21,37823.0
2021-09-23 10:00:00,86.22,86.56,86.17,86.39,24403.0,86.22,86.56,86.17,86.39,24403.0
2021-09-23 10:10:00,86.39,86.45,86.24,86.33,35089.0,86.39,86.45,86.24,86.33,35089.0
2021-09-23 10:20:00,86.36,86.46,86.21,86.23,46573.0,86.36,86.46,86.21,86.23,46573.0
2021-09-23 10:30:00,86.25,86.45,86.19,86.44,20361.0,86.25,86.45,86.19,86.44,20361.0
2021-09-23 10:40:00,86.44,86.45,86.3,86.39,13360.0,86.44,86.45,86.3,86.39,13360.0
2021-09-23 10:50:00,86.41,86.46,86.35,86.38,11811.0,86.41,86.46,86.35,86.38,11811.0
2021-09-23 11:00:00,86.38,86.39,86.1,86.23,16267.0,86.38,86.39,86.1,86.23,16267.0
2021-09-23 11:10:00,86.23,86.29,86.17,86.19,16299.0,86.23,86.29,86.17,86.19,16299.0
2021-09-23 11:20:00,86.18,86.29,86.12,86.25,22030.0,86.18,86.29,86.12,86.25,22030.0
2021-09-23 11:30:00,86.23,86.32,86.22,86.29,20840.0,86.23,86.32,86.22,86.29,20840.0
2021-09-23 11:40:00,86.29,86.32,86.0,86.03,19562.0,86.29,86.32,86.0,86.03,19562.0
2021-09-23 11:50:00,86.05,86.33,86.04,86.19,36165.0,86.05,86.33,86.04,86.19,36165.0
2021-09-23 12:00:00,86.17,86.27,86.09,86.14,18250.0,86.17,86.27,86.09,86.14,18250.0
2021-09-23 12:10:00,86.14,86.2,86.08,86.11,18469.0,86.14,86.2,86.08,86.11,18469.0
2021-09-23 12:20:00,86.1,86.15,86.06,86.14,14236.0,86.1,86.15,86.06,86.14,14236.0
2021-09-23 12:30:00,86.14,86.26,86.14,86.25,17097.0,86.14,86.26,86.14,86.25,17097.0
2021-09-23 12:40:00,86.26,86.26,86.1,86.12,15337.0,86.26,86.26,86.1,86.12,15337.0
2021-09-23 12:50:00,86.13,86.19,86.11,86.13,17231.0,86.13,86.19,86.11,86.13,17231.0
2021-09-23 13:00:00,86.12,86.23,86.1,86.21,13509.0,86.12,86.23,86.1,86.21,13509.0
2021-09-23 13:10:00,86.21,86.23,86.14,86.19,14240.0,86.21,86.23,86.14,86.19,14240.0
2021-09-23 13:20:00,86.18,86.21,86.08,86.14,15292.0,86.18,86.21,86.08,86.14,15292.0
2021-09-23 13:30:00,86.14,86.38,86.12,86.31,50368.0,86.14,86.38,86.12,86.31,50368.0
2021-09-23 13:40:00,86.32,86.39,86.28,86.33,53962.0,86.32,86.39,86.28,86.33,53962.0
2021-09-23 13:50:00,86.35,86.38,86.2,86.22,43648.0,86.35,86.38,86.2,86.22,43648.0
2021-09-23 14:00:00,86.23,86.3,86.1,86.1,25792.0,86.23,86.3,86.1,86.1,25792.0
2021-09-23 14:10:00,86.09,86.12,86.03,86.06,15613.0,86.09,86.12,86.03,86.06,15613.0
2021-09-23 14:20:00,86.05,86.09,85.98,86.02,23097.0,86.05,86.09,85.98,86.02,23097.0
2021-09-23 14:30:00,86.02,86.03,85.75,85.77,25538.0,86.02,86.03,85.75,85.77,25538.0
2021-09-23 14:40:00,85.74,85.91,85.7,85.86,42130.0,85.74,85.91,85.7,85.86,42130.0
2021-09-23 14:50:00,85.87,85.99,85.82,85.99,16861.0,85.87,85.99,85.82,85.99,16861.0
2021-09-23 15:00:00,85.99,86.01,85.84,85.84,14993.0,85.99,86.01,85.84,85.84,14993.0
2021-09-23 15:10:00,85.85,85.85,85.69,85.81,28494.0,85.85,85.85,85.69,85.81,28494.0
2021-09-23 15:20:00,85.81,85.89,85.75,85.77,36401.0,85.81,85.89,85.75,85.77,36401.0
2021-09-23 15:30:00,85.75,85.75,85.62,85.66,36235.0,85.75,85.75,85.62,85.66,36235.0
2021-09-23 15:40:00,85.67,85.71,85.46,85.55,54592.0,85.67,85.71,85.46,85.55,54592.0
2021-09-23 15:50:00,85.54,85.81,85.37,85.61,425777.0,85.54,85.81,85.37,85.61,425777.0
2021-09-24 09:30:00,85.45,85.64,84.88,85.26,69622.0,85.45,85.64,84.88,85.26,69622.0
2021-09-24 09:40:00,85.3,85.37,84.94,85.1,43728.0,85.3,85.37,84.94,85.1,43728.0
2021-09-24 09:50:00,85.08,85.3,84.99,85.3,16657.0,85.08,85.3,84.99,85.3,16657.0
2021-09-24 10:00:00,85.31,85.4,85.26,85.33,22310.0,85.31,85.4,85.26,85.33,22310.0
2021-09-24 10:10:00,85.34,85.34,85.03,85.13,24448.0,85.34,85.34,85.03,85.13,24448.0
2021-09-24 10:20:00,85.16,85.17,84.9,84.9,37066.0,85.16,85.17,84.9,84.9,37066.0
2021-09-24 10:30:00,84.9,84.93,84.53,84.53,38302.0,84.9,84.93,84.53,84.53,38302.0
2021-09-24 10:40:00,84.53,84.58,84.32,84.38,107011.0,84.53,84.58,84.32,84.38,107011.0
2021-09-24 10:50:00,84.37,84.55,84.26,84.47,86309.0,84.37,84.55,84.26,84.47,86309.0
2021-09-24 11:00:00,84.45,84.6,84.45,84.52,34510.0,84.45,84.6,84.45,84.52,34510.0
2021-09-24 11:10:00,84.53,84.54,84.43,84.5,22941.0,84.53,84.54,84.43,84.5,22941.0
2021-09-24 11:20:00,84.49,84.5,84.39,84.41,19748.0,84.49,84.5,84.39,84.41,19748.0
2021-09-24 11:30:00,84.42,84.55,84.35,84.54,27955.0,84.42,84.55,84.35,84.54,27955.0
2021-09-24 11:40:00,84.54,84.55,84.47,84.51,39014.0,84.54,84.55,84.47,84.51,39014.0
2021-09-24 11:50:00,84.5,84.64,84.49,84.59,40612.0,84.5,84.64,84.49,84.59,40612.0
2021-09-24 12:00:00,84.61,84.66,84.49,84.51,40389.0,84.61,84.66,84.49,84.51,40389.0
2021-09-24 12:10:00,84.51,84.59,84.49,84.51,57438.0,84.51,84.59,84.49,84.51,57438.0
2021-09-24 12:20:00,84.51,84.66,84.42,84.66,80167.0,84.51,84.66,84.42,84.66,80167.0
2021-09-24 12:30:00,84.67,85.04,84.67,84.95,46974.0,84.67,85.04,84.67,84.95,46974.0
2021-09-24 12:40:00,84.95,85.0,84.74,84.85,107220.0,84.95,85.0,84.74,84.85,107220.0
2021-09-24 12:50:00,84.84,84.9,84.75,84.77,26823.0,84.84,84.9,84.75,84.77,26823.0
2021-09-24 13:00:00,84.79,84.79,84.62,84.62,22889.0,84.79,84.79,84.62,84.62,22889.0
2021-09-24 13:10:00,84.61,84.65,84.56,84.6,25329.0,84.61,84.65,84.56,84.6,25329.0
2021-09-24 13:20:00,84.61,84.63,84.45,84.49,22832.0,84.61,84.63,84.45,84.49,22832.0
2021-09-24 13:30:00,84.5,84.59,84.41,84.53,46448.0,84.5,84.59,84.41,84.53,46448.0
2021-09-24 13:40:00,84.52,84.58,84.49,84.54,31521.0,84.52,84.58,84.49,84.54,31521.0
2021-09-24 13:50:00,84.54,84.72,84.51,84.7,45116.0,84.54,84.72,84.51,84.7,45116.0
2021-09-24 14:00:00,84.69,84.71,84.6,84.61,24492.0,84.69,84.71,84.6,84.61,24492.0
2021-09-24 14:10:00,84.62,84.62,84.49,84.55,28320.0,84.62,84.62,84.49,84.55,28320.0
2021-09-24 14:20:00,84.56,84.69,84.53,84.69,19952.0,84.56,84.69,84.53,84.69,19952.0
2021-09-24 14:30:00,84.69,84.75,84.68,84.69,15210.0,84.69,84.75,84.68,84.69,15210.0
2021-09-24 14:40:00,84.69,84.7,84.51,84.61,78017.0,84.69,84.7,84.51,84.61,78017.0
2021-09-24 14:50:00,84.62,84.75,84.62,84.69,28548.0,84.62,84.75,84.62,84.69,28548.0
2021-09-24 15:00:00,84.7,84.75,84.69,84.7,24849.0,84.7,84.75,84.69,84.7,24849.0
2021-09-24 15:10:00,84.71,84.73,84.66,84.69,20449.0,84.71,84.73,84.66,84.69,20449.0
2021-09-24 15:20:00,84.69,84.79,84.63,84.72,63282.0,84.69,84.79,84.63,84.72,63282.0
2021-09-24 15:30:00,84.71,84.71,84.54,84.6,74583.0,84.71,84.71,84.54,84.6,74583.0
2021-09-24 15:40:00,84.6,84.73,84.6,84.67,67158.0,84.6,84.73,84.6,84.67,67158.0
2021-09-24 15:50:00,84.66,84.66,84.4,84.53,344866.0,84.66,84.66,84.4,84.53,344866.0
2021-09-27 09:30:00,84.42,85.18,84.41,85.15,61262.0,84.42,85.18,84.41,85.15,61262.0
2021-09-27 09:40:00,85.15,85.66,85.02,85.47,49572.0,85.15,85.66,85.02,85.47,49572.0
2021-09-27 09:50:00,85.47,85.84,85.34,85.71,139409.0,85.47,85.84,85.34,85.71,139409.0
2021-09-27 10:00:00,85.73,85.93,85.57,85.66,34338.0,85.73,85.93,85.57,85.66,34338.0
2021-09-27 10:10:00,85.7,86.02,85.7,85.86,36557.0,85.7,86.02,85.7,85.86,36557.0
2021-09-27 10:20:00,85.86,86.0,85.78,85.91,38476.0,85.86,86.0,85.78,85.91,38476.0
2021-09-27 10:30:00,85.94,86.12,85.86,86.07,67343.0,85.94,86.12,85.86,86.07,67343.0
2021-09-27 10:40:00,86.11,86.16,85.72,85.77,18187.0,86.11,86.16,85.72,85.77,18187.0
2021-09-27 10:50:00,85.76,85.99,85.74,85.94,39210.0,85.76,85.99,85.74,85.94,39210.0
2021-09-27 11:00:00,85.96,86.23,85.84,86.09,183200.0,85.96,86.23,85.84,86.09,183200.0
2021-09-27 11:10:00,86.08,86.39,86.01,86.26,60268.0,86.08,86.39,86.01,86.26,60268.0
2021-09-27 11:20:00,86.27,86.34,86.21,86.28,60827.0,86.27,86.34,86.21,86.28,60827.0
2021-09-27 11:30:00,86.28,86.57,86.24,86.57,51372.0,86.28,86.57,86.24,86.57,51372.0
2021-09-27 11:40:00,86.56,86.71,86.49,86.63,62395.0,86.56,86.71,86.49,86.63,62395.0
2021-09-27 11:50:00,86.64,86.64,86.34,86.42,36217.0,86.64,86.64,86.34,86.42,36217.0
2021-09-27 12:00:00,86.42,86.5,86.37,86.4,44233.0,86.42,86.5,86.37,86.4,44233.0
2021-09-27 12:10:00,86.4,86.44,86.29,86.36,44696.0,86.4,86.44,86.29,86.36,44696.0
2021-09-27 12:20:00,86.36,86.68,86.32,86.6,70113.0,86.36,86.68,86.32,86.6,70113.0
2021-09-27 12:30:00,86.59,86.6,86.49,86.5,21962.0,86.59,86.6,86.49,86.5,21962.0
2021-09-27 12:40:00,86.5,86.66,86.47,86.54,41001.0,86.5,86.66,86.47,86.54,41001.0
2021-09-27 12:50:00,86.5,86.73,86.44,86.7,72131.0,86.5,86.73,86.44,86.7,72131.0
2021-09-27 13:00:00,86.69,86.77,86.63,86.74,27019.0,86.69,86.77,86.63,86.74,27019.0
2021-09-27 13:10:00,86.75,86.79,86.69,86.79,20319.0,86.75,86.79,86.69,86.79,20319.0
2021-09-27 13:20:00,86.78,87.0,86.77,86.94,62827.0,86.78,87.0,86.77,86.94,62827.0
2021-09-27 13:30:00,86.93,86.93,86.77,86.85,30388.0,86.93,86.93,86.77,86.85,30388.0
2021-09-27 13:40:00,86.82,86.99,86.81,86.99,23437.0,86.82,86.99,86.81,86.99,23437.0
2021-09-27 13:50:00,86.97,87.04,86.9,86.93,43764.0,86.97,87.04,86.9,86.93,43764.0
2021-09-27 14:00:00,86.95,87.05,86.89,86.9,33003.0,86.95,87.05,86.89,86.9,33003.0
2021-09-27 14:10:00,86.9,86.98,86.86,86.91,39560.0,86.9,86.98,86.86,86.91,39560.0
2021-09-27 14:20:00,86.91,86.92,86.75,86.75,30048.0,86.91,86.92,86.75,86.75,30048.0
2021-09-27 14:30:00,86.76,86.93,86.72,86.84,104950.0,86.76,86.93,86.72,86.84,104950.0
2021-09-27 14:40:00,86.83,86.91,86.82,86.86,29334.0,86.83,86.91,86.82,86.86,29334.0
2021-09-27 14:50:00,86.86,86.86,86.79,86.86,60165.0,86.86,86.86,86.79,86.86,60165.0
2021-09-27 15:00:00,86.86,87.04,86.85,87.04,85369.0,86.86,87.04,86.85,87.04,85369.0
2021-09-27 15:10:00,87.04,87.2,87.03,87.11,72124.0,87.04,87.2,87.03,87.11,72124.0
2021-09-27 15:20:00,87.1,87.18,87.05,87.17,88575.0,87.1,87.18,87.05,87.17,88575.0
2021-09-27 15:30:00,87.17,87.27,86.97,87.01,56053.0,87.17,87.27,86.97,87.01,56053.0
2021-09-27 15:40:00,87.01,87.11,86.92,86.94,80434.0,87.01,87.11,86.92,86.94,80434.0
2021-09-27 15:50:00,86.93,86.96,86.76,86.87,228946.0,86.93,86.96,86.76,86.87,228946.0
2021-09-28 09:30:00,86.99,87.38,86.67,87.14,85192.0,86.99,87.38,86.67,87.14,85192.0
2021-09-28 09:40:00,87.11,87.51,86.92,87.12,47458.0,87.11,87.51,86.92,87.12,47458.0
2021-09-28 09:50:00,87.1,87.1,86.8,86.86,34635.0,87.1,87.1,86.8,86.86,34635.0
2021-09-28 10:00:00,86.84,87.0,86.6,86.9,48181.0,86.84,87.0,86.6,86.9,48181.0
2021-09-28 10:10:00,86.89,87.04,86.81,86.95,46921.0,86.89,87.04,86.81,86.95,46921.0
2021-09-28 10:20:00,86.93,87.09,86.83,87.07,59288.0,86.93,87.09,86.83,87.07,59288.0
2021-09-28 10:30:00,87.05,87.09,86.85,86.88,26672.0,87.05,87.09,86.85,86.88,26672.0
2021-09-28 10:40:00,86.88,86.95,86.73,86.73,15805.0,86.88,86.95,86.73,86.73,15805.0
2021-09-28 10:50:00,86.76,86.8,86.33,86.46,26988.0,86.76,86.8,86.33,86.46,26988.0
2021-09-28 11:00:00,86.5,86.65,86.29,86.54,79641.0,86.5,86.65,86.29,86.54,79641.0
2021-09-28 11:10:00,86.55,86.64,86.42,86.59,42937.0,86.55,86.64,86.42,86.59,42937.0
2021-09-28 11:20:00,86.55,86.75,86.55,86.68,28623.0,86.55,86.75,86.55,86.68,28623.0
2021-09-28 11:30:00,86.66,86.83,86.54,86.79,64493.0,86.66,86.83,86.54,86.79,64493.0
2021-09-28 11:40:00,86.8,86.8,86.63,86.68,43657.0,86.8,86.8,86.63,86.68,43657.0
2021-09-28 11:50:00,86.67,86.67,86.45,86.51,21240.0,86.67,86.67,86.45,86.51,21240.0
2021-09-28 12:00:00,86.51,86.51,86.39,86.46,10324.0,86.51,86.51,86.39,86.46,10324.0
2021-09-28 12:10:00,86.46,86.62,86.44,86.53,13774.0,86.46,86.62,86.44,86.53,13774.0
2021-09-28 12:20:00,86.51,86.51,86.29,86.29,18099.0,86.51,86.51,86.29,86.29,18099.0
2021-09-28 12:30:00,86.28,86.3,86.17,86.18,18465.0,86.28,86.3,86.17,86.18,18465.0
2021-09-28 12:40:00,86.17,86.17,86.08,86.09,11481.0,86.17,86.17,86.08,86.09,11481.0
2021-09-28 12:50:00,86.07,86.15,86.01,86.12,72879.0,86.07,86.15,86.01,86.12,72879.0
2021-09-28 13:00:00,86.11,86.22,86.06,86.18,13870.0,86.11,86.22,86.06,86.18,13870.0
2021-09-28 13:10:00,86.2,86.24,86.12,86.24,11606.0,86.2,86.24,86.12,86.24,11606.0
2021-09-28 13:20:00,86.22,86.4,86.21,86.34,11994.0,86.22,86.4,86.21,86.34,11994.0
2021-09-28 13:30:00,86.32,86.42,86.29,86.39,11999.0,86.32,86.42,86.29,86.39,11999.0
2021-09-28 13:40:00,86.4,86.5,86.28,86.34,21557.0,86.4,86.5,86.28,86.34,21557.0
2021-09-28 13:50:00,86.34,86.52,86.33,86.38,57865.0,86.34,86.52,86.33,86.38,57865.0
2021-09-28 14:00:00,86.39,86.45,86.32,86.33,56552.0,86.39,86.45,86.32,86.33,56552.0
2021-09-28 14:10:00,86.3,86.37,86.18,86.37,11817.0,86.3,86.37,86.18,86.37,11817.0
2021-09-28 14:20:00,86.37,86.63,86.36,86.6,44618.0,86.37,86.63,86.36,86.6,44618.0
2021-09-28 14:30:00,86.61,86.65,86.37,86.52,56901.0,86.61,86.65,86.37,86.52,56901.0
2021-09-28 14:40:00,86.52,86.73,86.5,86.68,28330.0,86.52,86.73,86.5,86.68,28330.0
2021-09-28 14:50:00,86.68,86.72,86.58,86.64,18465.0,86.68,86.72,86.58,86.64,18465.0
2021-09-28 15:00:00,86.65,86.76,86.57,86.69,25086.0,86.65,86.76,86.57,86.69,25086.0
2021-09-28 15:10:00,86.69,86.72,86.58,86.59,17486.0,86.69,86.72,86.58,86.59,17486.0
2021-09-28 15:20:00,86.59,86.64,86.43,86.46,20123.0,86.59,86.64,86.43,86.46,20123.0
2021-09-28 15:30:00,86.44,86.6,86.4,86.47,21936.0,86.44,86.6,86.4,86.47,21936.0
2021-09-28 15:40:00,86.47,86.63,86.39,86.39,48000.0,86.47,86.63,86.39,86.39,48000.0
2021-09-28 15:50:00,86.4,86.42,86.21,86.29,169991.0,86.4,86.42,86.21,86.29,169991.0
2021-09-29 09:30:00,93.09,95.45,92.96,94.99,2328415.0,93.09,95.45,92.96,94.99,2328415.0
2021-09-29 09:40:00,94.96,98.8,94.83,97.88,2567241.0,94.96,98.8,94.83,97.88,2567241.0
2021-09-29 09:50:00,97.94,98.43,97.17,98.24,1103862.0,97.94,98.43,97.17,98.24,1103862.0
2021-09-29 10:00:00,98.21,98.6,97.15,97.91,789418.0,98.21,98.6,97.15,97.91,789418.0
2021-09-29 10:10:00,97.95,99.23,97.52,99.18,1061956.0,97.95,99.23,97.52,99.18,1061956.0
2021-09-29 10:20:00,99.15,99.43,98.86,99.13,759055.0,99.15,99.43,98.86,99.13,759055.0
2021-09-29 10:30:00,99.14,99.64,98.92,99.51,655096.0,99.14,99.64,98.92,99.51,655096.0
2021-09-29 10:40:00,99.52,99.84,99.15,99.45,462194.0,99.52,99.84,99.15,99.45,462194.0
2021-09-29 10:50:00,99.45,100.29,99.43,100.09,783902.0,99.45,100.29,99.43,100.09,783902.0
2021-09-29 11:00:00,100.06,100.35,99.92,100.11,387847.0,100.06,100.35,99.92,100.11,387847.0
2021-09-29 11:10:00,100.1,100.11,99.51,100.03,642674.0,100.1,100.11,99.51,100.03,642674.0
2021-09-29 11:20:00,100.03,100.19,99.93,100.03,323360.0,100.03,100.19,99.93,100.03,323360.0
2021-09-29 11:30:00,100.03,100.78,99.95,100.02,681433.0,100.03,100.78,99.95,100.02,681433.0
2021-09-29 11:40:00,100.03,101.05,100.02,100.9,365196.0,100.03,101.05,100.02,100.9,365196.0
2021-09-29 11:50:00,100.9,101.43,100.5,100.53,434746.0,100.9,101.43,100.5,100.53,434746.0
2021-09-29 12:00:00,100.53,100.68,100.24,100.41,223435.0,100.53,100.68,100.24,100.41,223435.0
2021-09-29 12:10:00,100.4,100.82,100.24,100.45,170612.0,100.4,100.82,100.24,100.45,170612.0
2021-09-29 12:20:00,100.45,100.46,100.12,100.29,165795.0,100.45,100.46,100.12,100.29,165795.0
2021-09-29 12:30:00,100.29,100.37,100.01,100.17,236846.0,100.29,100.37,100.01,100.17,236846.0
2021-09-29 12:40:00,100.17,100.25,99.85,100.15,291967.0,100.17,100.25,99.85,100.15,291967.0
2021-09-29 12:50:00,100.15,100.5,100.13,100.37,140018.0,100.15,100.5,100.13,100.37,140018.0
2021-09-29 13:00:00,100.38,100.47,100.19,100.45,118257.0,100.38,100.47,100.19,100.45,118257.0
2021-09-29 13:10:00,100.47,100.66,100.09,100.1,122102.0,100.47,100.66,100.09,100.1,122102.0
2021-09-29 13:20:00,100.1,100.17,99.83,100.11,299260.0,100.1,100.17,99.83,100.11,299260.0
2021-09-29 13:30:00,100.11,100.19,99.89,100.08,218721.0,100.11,100.19,99.89,100.08,218721.0
2021-09-29 13:40:00,100.08,100.3,100.02,100.09,130257.0,100.08,100.3,100.02,100.09,130257.0
2021-09-29 13:50:00,100.12,100.28,100.06,100.27,111809.0,100.12,100.28,100.06,100.27,111809.0
2021-09-29 14:00:00,100.28,100.28,100.0,100.11,199022.0,100.28,100.28,100.0,100.11,199022.0
2021-09-29 14:10:00,100.1,100.45,100.09,100.19,134587.0,100.1,100.45,100.09,100.19,134587.0
2021-09-29 14:20:00,100.19,100.26,100.06,100.22,110239.0,100.19,100.26,100.06,100.22,110239.0
2021-09-29 14:30:00,100.23,100.28,99.84,99.93,201011.0,100.23,100.28,99.84,99.93,201011.0
2021-09-29 14:40:00,99.91,99.92,99.51,99.62,166720.0,99.91,99.92,99.51,99.62,166720.0
2021-09-29 14:50:00,99.65,99.84,99.65,99.78,155495.0,99.65,99.84,99.65,99.78,155495.0
2021-09-29 15:00:00,99.8,100.43,99.78,100.34,467218.0,99.8,100.43,99.78,100.34,467218.0
2021-09-29 15:10:00,100.34,100.63,100.33,100.53,547644.0,100.34,100.63,100.33,100.53,547644.0
2021-09-29 15:20:00,100.52,100.84,100.48,100.55,420953.0,100.52,100.84,100.48,100.55,420953.0
2021-09-29 15:30:00,100.55,100.75,100.5,100.52,340689.0,100.55,100.75,100.5,100.52,340689.0
2021-09-29 15:40:00,100.52,100.73,100.47,100.51,413938.0,100.52,100.73,100.47,100.51,413938.0
2021-09-29 15:50:00,100.5,100.64,100.41,100.52,816574.0,100.5,100.64,100.41,100.52,816574.0
2021-09-30 09:30:00,99.41,99.78,97.33,97.43,776674.0,99.41,99.78,97.33,97.43,776674.0
2021-09-30 09:40:00,97.45,97.73,96.99,97.6,530327.0,97.45,97.73,96.99,97.6,530327.0
2021-09-30 09:50:00,97.62,97.77,96.84,97.2,382218.0,97.62,97.77,96.84,97.2,382218.0
2021-09-30 10:00:00,97.21,97.48,96.62,96.7,669209.0,97.21,97.48,96.62,96.7,669209.0
2021-09-30 10:10:00,96.66,96.8,96.11,96.15,418067.0,96.66,96.8,96.11,96.15,418067.0
2021-09-30 10:20:00,96.16,96.23,95.84,96.16,338377.0,96.16,96.23,95.84,96.16,338377.0
2021-09-30 10:30:00,96.14,96.62,95.92,96.16,271285.0,96.14,96.62,95.92,96.16,271285.0
2021-09-30 10:40:00,96.17,96.28,95.95,96.06,242772.0,96.17,96.28,95.95,96.06,242772.0
2021-09-30 10:50:00,96.06,96.18,95.87,95.95,313191.0,96.06,96.18,95.87,95.95,313191.0
2021-09-30 11:00:00,95.95,96.33,95.93,96.04,158467.0,95.95,96.33,95.93,96.04,158467.0
2021-09-30 11:10:00,96.06,96.22,96.0,96.2,232101.0,96.06,96.22,96.0,96.2,232101.0
2021-09-30 11:20:00,96.18,96.24,95.5,95.52,300167.0,96.18,96.24,95.5,95.52,300167.0
2021-09-30 11:30:00,95.52,95.65,94.95,94.98,302176.0,95.52,95.65,94.95,94.98,302176.0
2021-09-30 11:40:00,94.96,95.02,94.38,94.49,272107.0,94.96,95.02,94.38,94.49,272107.0
2021-09-30 11:50:00,94.49,94.62,94.25,94.51,253160.0,94.49,94.62,94.25,94.51,253160.0
2021-09-30 12:00:00,94.48,94.67,94.42,94.52,107314.0,94.48,94.67,94.42,94.52,107314.0
2021-09-30 12:10:00,94.52,94.67,94.42,94.57,87314.0,94.52,94.67,94.42,94.57,87314.0
2021-09-30 12:20:00,94.56,94.86,94.55,94.76,122187.0,94.56,94.86,94.55,94.76,122187.0
2021-09-30 12:30:00,94.75,95.24,94.64,95.18,259368.0,94.75,95.24,94.64,95.18,259368.0
2021-09-30 12:40:00,95.18,95.35,95.03,95.25,178338.0,95.18,95.35,95.03,95.25,178338.0
2021-09-30 12:50:00,95.25,95.42,95.08,95.13,151061.0,95.25,95.42,95.08,95.13,151061.0
2021-09-30 13:00:00,95.13,95.17,94.59,94.67,127249.0,95.13,95.17,94.59,94.67,127249.0
2021-09-30 13:10:00,94.68,94.69,94.26,94.31,173361.0,94.68,94.69,94.26,94.31,173361.0
2021-09-30 13:20:00,94.33,94.58,94.32,94.41,87387.0,94.33,94.58,94.32,94.41,87387.0
2021-09-30 13:30:00,94.41,94.75,94.35,94.55,91252.0,94.41,94.75,94.35,94.55,91252.0
2021-09-30 13:40:00,94.55,94.66,94.35,94.42,86388.0,94.55,94.66,94.35,94.42,86388.0
2021-09-30 13:50:00,94.44,94.57,94.36,94.41,87137.0,94.44,94.57,94.36,94.41,87137.0
2021-09-30 14:00:00,94.38,94.88,94.35,94.79,124972.0,94.38,94.88,94.35,94.79,124972.0
2021-09-30 14:10:00,94.82,94.96,94.72,94.72,157132.0,94.82,94.96,94.72,94.72,157132.0
2021-09-30 14:20:00,94.74,94.88,94.67,94.8,103088.0,94.74,94.88,94.67,94.8,103088.0
2021-09-30 14:30:00,94.8,94.87,94.55,94.58,158003.0,94.8,94.87,94.55,94.58,158003.0
2021-09-30 14:40:00,94.56,94.94,94.55,94.88,103926.0,94.56,94.94,94.55,94.88,103926.0
2021-09-30 14:50:00,94.89,95.29,94.82,95.22,172364.0,94.89,95.29,94.82,95.22,172364.0
2021-09-30 15:00:00,95.23,95.63,95.19,95.56,287913.0,95.23,95.63,95.19,95.56,287913.0
2021-09-30 15:10:00,95.57,95.73,95.5,95.63,141459.0,95.57,95.73,95.5,95.63,141459.0
2021-09-30 15:20:00,95.63,95.78,95.49,95.75,193042.0,95.63,95.78,95.49,95.75,193042.0
2021-09-30 15:30:00,95.75,95.91,95.71,95.85,345438.0,95.75,95.91,95.71,95.85,345438.0
2021-09-30 15:40:00,95.84,95.89,95.79,95.83,356168.0,95.84,95.89,95.79,95.83,356168.0
2021-09-30 15:50:00,95.83,96.05,95.63,95.67,1029575.0,95.83,96.05,95.63,95.67,1029575.0
2021-10-01 09:30:00,94.47,96.02,94.44,95.99,248994.0,94.47,96.02,94.44,95.99,248994.0
2021-10-01 09:40:00,96.02,96.11,95.12,95.21,267402.0,96.02,96.11,95.12,95.21,267402.0
2021-10-01 09:50:00,95.21,95.39,94.6,94.63,133792.0,95.21,95.39,94.6,94.63,133792.0
2021-10-01 10:00:00,94.57,94.57,93.75,94.04,133770.0,94.57,94.57,93.75,94.04,133770.0
2021-10-01 10:10:00,94.09,94.31,93.7,93.74,200839.0,94.09,94.31,93.7,93.74,200839.0
2021-10-01 10:20:00,93.75,94.22,93.72,94.17,67752.0,93.75,94.22,93.72,94.17,67752.0
2021-10-01 10:30:00,94.17,94.33,94.1,94.24,66040.0,94.17,94.33,94.1,94.24,66040.0
2021-10-01 10:40:00,94.25,94.61,94.25,94.53,69440.0,94.25,94.61,94.25,94.53,69440.0
2021-10-01 10:50:00,94.55,94.99,94.51,94.92,70866.0,94.55,94.99,94.51,94.92,70866.0
2021-10-01 11:00:00,94.9,95.1,94.78,94.89,111128.0,94.9,95.1,94.78,94.89,111128.0
2021-10-01 11:10:00,94.85,95.39,94.78,95.36,76534.0,94.85,95.39,94.78,95.36,76534.0
2021-10-01 11:20:00,95.38,95.72,95.29,95.55,194059.0,95.38,95.72,95.29,95.55,194059.0
2021-10-01 11:30:00,95.57,95.67,95.4,95.56,58376.0,95.57,95.67,95.4,95.56,58376.0
2021-10-01 11:40:00,95.58,95.75,95.51,95.6,38546.0,95.58,95.75,95.51,95.6,38546.0
2021-10-01 11:50:00,95.57,95.65,95.49,95.56,34410.0,95.57,95.65,95.49,95.56,34410.0
2021-10-01 12:00:00,95.59,95.84,95.59,95.83,28948.0,95.59,95.84,95.59,95.83,28948.0
2021-10-01 12:10:00,95.8,95.9,95.68,95.9,42451.0,95.8,95.9,95.68,95.9,42451.0
2021-10-01 12:20:00,95.92,96.52,95.88,96.22,212274.0,95.92,96.52,95.88,96.22,212274.0
2021-10-01 12:30:00,96.2,96.22,95.95,96.13,73544.0,96.2,96.22,95.95,96.13,73544.0
2021-10-01 12:40:00,96.11,96.47,96.1,96.12,71008.0,96.11,96.47,96.1,96.12,71008.0
2021-10-01 12:50:00,96.13,96.32,96.08,96.13,50478.0,96.13,96.32,96.08,96.13,50478.0
2021-10-01 13:00:00,96.11,96.52,95.94,96.52,60201.0,96.11,96.52,95.94,96.52,60201.0
2021-10-01 13:10:00,96.53,97.1,96.44,97.0,163955.0,96.53,97.1,96.44,97.0,163955.0
2021-10-01 13:20:00,97.0,97.41,96.99,97.37,128272.0,97.0,97.41,96.99,97.37,128272.0
2021-10-01 13:30:00,97.36,97.67,97.36,97.51,137884.0,97.36,97.67,97.36,97.51,137884.0
2021-10-01 13:40:00,97.51,97.99,97.33,97.94,133709.0,97.51,97.99,97.33,97.94,133709.0
2021-10-01 13:50:00,97.95,98.24,97.87,98.18,178713.0,97.95,98.24,97.87,98.18,178713.0
2021-10-01 14:00:00,98.2,99.0,98.2,98.86,293131.0,98.2,99.0,98.2,98.86,293131.0
2021-10-01 14:10:00,98.87,99.39,98.5,98.84,484686.0,98.87,99.39,98.5,98.84,484686.0
2021-10-01 14:20:00,98.86,99.2,98.66,99.01,142951.0,98.86,99.2,98.66,99.01,142951.0
2021-10-01 14:30:00,99.01,99.2,98.85,99.02,106350.0,99.01,99.2,98.85,99.02,106350.0
2021-10-01 14:40:00,99.02,99.63,98.96,99.63,208680.0,99.02,99.63,98.96,99.63,208680.0
2021-10-01 14:50:00,99.6,99.6,99.16,99.16,127227.0,99.6,99.6,99.16,99.16,127227.0
2021-10-01 15:00:00,99.19,99.31,99.11,99.19,59008.0,99.19,99.31,99.11,99.19,59008.0
2021-10-01 15:10:00,99.18,99.24,98.81,98.83,78568.0,99.18,99.24,98.81,98.83,78568.0
2021-10-01 15:20:00,98.85,99.05,98.83,98.96,117390.0,98.85,99.05,98.83,98.96,117390.0
2021-10-01 15:30:00,98.96,99.1,98.59,98.59,139026.0,98.96,99.1,98.59,98.59,139026.0
2021-10-01 15:40:00,98.6,98.62,98.33,98.33,112871.0,98.6,98.62,98.33,98.33,112871.0
2021-10-01 15:50:00,98.31,98.48,97.87,97.99,346449.0,98.31,98.48,97.87,97.99,346449.0
2021-10-04 09:30:00,97.95,99.29,97.95,99.1,165112.0,97.95,99.29,97.95,99.1,165112.0
2021-10-04 09:40:00,99.1,99.94,99.1,99.35,206821.0,99.1,99.94,99.1,99.35,206821.0
2021-10-04 09:50:00,99.37,100.16,99.33,100.16,144325.0,99.37,100.16,99.33,100.16,144325.0
2021-10-04 10:00:00,100.11,100.25,99.06,99.17,223111.0,100.11,100.25,99.06,99.17,223111.0
2021-10-04 10:10:00,99.16,99.39,98.54,98.65,159971.0,99.16,99.39,98.54,98.65,159971.0
2021-10-04 10:20:00,98.66,98.83,97.79,97.84,71078.0,98.66,98.83,97.79,97.84,71078.0
2021-10-04 10:30:00,97.83,98.33,97.76,98.31,89576.0,97.83,98.33,97.76,98.31,89576.0
2021-10-04 10:40:00,98.31,98.58,98.26,98.48,110625.0,98.31,98.58,98.26,98.48,110625.0
2021-10-04 10:50:00,98.49,98.61,97.78,98.02,191035.0,98.49,98.61,97.78,98.02,191035.0
2021-10-04 11:00:00,98.02,98.28,97.75,98.27,158391.0,98.02,98.28,97.75,98.27,158391.0
2021-10-04 11:10:00,98.27,98.8,98.18,98.8,139746.0,98.27,98.8,98.18,98.8,139746.0
2021-10-04 11:20:00,98.78,98.85,98.4,98.56,74940.0,98.78,98.85,98.4,98.56,74940.0
2021-10-04 11:30:00,98.56,98.62,98.18,98.27,36030.0,98.56,98.62,98.18,98.27,36030.0
2021-10-04 11:40:00,98.26,98.38,98.2,98.3,25685.0,98.26,98.38,98.2,98.3,25685.0
2021-10-04 11:50:00,98.29,98.53,98.28,98.38,33320.0,98.29,98.53,98.28,98.38,33320.0
2021-10-04 12:00:00,98.33,98.61,98.31,98.61,23610.0,98.33,98.61,98.31,98.61,23610.0
2021-10-04 12:10:00,98.6,98.6,98.41,98.42,22426.0,98.6,98.6,98.41,98.42,22426.0
2021-10-04 12:20:00,98.4,98.41,97.9,97.94,34998.0,98.4,98.41,97.9,97.94,34998.0
2021-10-04 12:30:00,97.92,98.22,97.91,98.02,34121.0,97.92,98.22,97.91,98.02,34121.0
2021-10-04 12:40:00,98.0,98.61,97.86,98.55,188602.0,98.0,98.61,97.86,98.55,188602.0
2021-10-04 12:50:00,98.57,98.59,98.28,98.34,85369.0,98.57,98.59,98.28,98.34,85369.0
2021-10-04 13:00:00,98.29,98.69,98.17,98.65,120711.0,98.29,98.69,98.17,98.65,120711.0
2021-10-04 13:10:00,98.62,98.81,98.6,98.77,29342.0,98.62,98.81,98.6,98.77,29342.0
2021-10-04 13:20:00,98.77,98.85,98.71,98.81,25031.0,98.77,98.85,98.71,98.81,25031.0
2021-10-04 13:30:00,98.81,98.86,98.27,98.3,50926.0,98.81,98.86,98.27,98.3,50926.0
2021-10-04 13:40:00,98.29,98.59,98.22,98.54,65470.0,98.29,98.59,98.22,98.54,65470.0
2021-10-04 13:50:00,98.53,98.71,98.4,98.48,133552.0,98.53,98.71,98.4,98.48,133552.0
2021-10-04 14:00:00,98.47,98.66,98.31,98.5,66501.0,98.47,98.66,98.31,98.5,66501.0
2021-10-04 14:10:00,98.51,98.69,98.33,98.38,73375.0,98.51,98.69,98.33,98.38,73375.0
2021-10-04 14:20:00,98.39,98.69,98.33,98.63,54724.0,98.39,98.69,98.33,98.63,54724.0
2021-10-04 14:30:00,98.65,98.91,98.64,98.8,75455.0,98.65,98.91,98.64,98.8,75455.0
2021-10-04 14:40:00,98.77,98.93,98.59,98.67,100393.0,98.77,98.93,98.59,98.67,100393.0
2021-10-04 14:50:00,98.63,98.69,98.16,98.33,64826.0,98.63,98.69,98.16,98.33,64826.0
2021-10-04 15:00:00,98.33,98.82,98.29,98.29,143754.0,98.33,98.82,98.29,98.29,143754.0
2021-10-04 15:10:00,98.29,98.45,97.78,97.8,134072.0,98.29,98.45,97.78,97.8,134072.0
2021-10-04 15:20:00,97.78,98.51,97.66,98.46,256633.0,97.78,98.51,97.66,98.46,256633.0
2021-10-04 15:30:00,98.46,98.65,98.24,98.49,270636.0,98.46,98.65,98.24,98.49,270636.0
2021-10-04 15:40:00,98.49,98.82,98.21,98.23,281136.0,98.49,98.82,98.21,98.23,281136.0
2021-10-04 15:50:00,98.21,98.49,98.01,98.38,655027.0,98.21,98.49,98.01,98.38,655027.0
2021-10-05 09:30:00,98.13,98.77,97.84,98.25,63811.0,98.13,98.77,97.84,98.25,63811.0
2021-10-05 09:40:00,98.15,98.2,97.77,98.2,55843.0,98.15,98.2,97.77,98.2,55843.0
2021-10-05 09:50:00,98.22,98.86,98.22,98.86,41944.0,98.22,98.86,98.22,98.86,41944.0
2021-10-05 10:00:00,98.81,99.25,98.63,98.81,58762.0,98.81,99.25,98.63,98.81,58762.0
2021-10-05 10:10:00,98.83,99.32,98.8,98.86,41014.0,98.83,99.32,98.8,98.86,41014.0
2021-10-05 10:20:00,98.89,98.96,98.68,98.85,42163.0,98.89,98.96,98.68,98.85,42163.0
2021-10-05 10:30:00,98.89,99.04,98.77,98.93,35286.0,98.89,99.04,98.77,98.93,35286.0
2021-10-05 10:40:00,98.93,98.98,98.78,98.93,22166.0,98.93,98.98,98.78,98.93,22166.0
2021-10-05 10:50:00,98.95,98.97,98.55,98.65,16093.0,98.95,98.97,98.55,98.65,16093.0
2021-10-05 11:00:00,98.66,98.83,98.59,98.73,24421.0,98.66,98.83,98.59,98.73,24421.0
2021-10-05 11:10:00,98.74,99.0,98.74,98.91,20377.0,98.74,99.0,98.74,98.91,20377.0
2021-10-05 11:20:00,98.91,99.0,98.76,98.77,18029.0,98.91,99.0,98.76,98.77,18029.0
2021-10-05 11:30:00,98.82,99.0,98.79,98.94,17289.0,98.82,99.0,98.79,98.94,17289.0
2021-10-05 11:40:00,98.95,98.99,98.78,98.93,66009.0,98.95,98.99,98.78,98.93,66009.0
2021-10-05 11:50:00,98.91,99.02,98.85,99.0,14889.0,98.91,99.02,98.85,99.0,14889.0
2021-10-05 12:00:00,98.95,98.97,98.64,98.67,22087.0,98.95,98.97,98.64,98.67,22087.0
2021-10-05 12:10:00,98.67,98.67,98.04,98.04,34490.0,98.67,98.67,98.04,98.04,34490.0
2021-10-05 12:20:00,98.03,98.03,97.68,97.73,26148.0,98.03,98.03,97.68,97.73,26148.0
2021-10-05 12:30:00,97.74,97.79,97.58,97.67,29220.0,97.74,97.79,97.58,97.67,29220.0
2021-10-05 12:40:00,97.68,97.69,97.52,97.54,21847.0,97.68,97.69,97.52,97.54,21847.0
2021-10-05 12:50:00,97.51,97.61,97.42,97.44,33475.0,97.51,97.61,97.42,97.44,33475.0
2021-10-05 13:00:00,97.44,97.46,97.17,97.17,18032.0,97.44,97.46,97.17,97.17,18032.0
2021-10-05 13:10:00,97.16,97.47,97.16,97.38,32227.0,97.16,97.47,97.16,97.38,32227.0
2021-10-05 13:20:00,97.37,97.59,97.3,97.58,27089.0,97.37,97.59,97.3,97.58,27089.0
2021-10-05 13:30:00,97.59,97.71,97.56,97.71,30986.0,97.59,97.71,97.56,97.71,30986.0
2021-10-05 13:40:00,97.67,97.84,97.67,97.83,19439.0,97.67,97.84,97.67,97.83,19439.0
2021-10-05 13:50:00,97.83,98.07,97.83,98.07,21793.0,97.83,98.07,97.83,98.07,21793.0
2021-10-05 14:00:00,98.05,98.11,97.9,97.9,16900.0,98.05,98.11,97.9,97.9,16900.0
2021-10-05 14:10:00,97.88,97.89,97.75,97.81,30362.0,97.88,97.89,97.75,97.81,30362.0
2021-10-05 14:20:00,97.81,98.12,97.79,97.89,67114.0,97.81,98.12,97.79,97.89,67114.0
2021-10-05 14:30:00,97.9,97.94,97.76,97.83,18390.0,97.9,97.94,97.76,97.83,18390.0
2021-10-05 14:40:00,97.83,97.91,97.77,97.91,26785.0,97.83,97.91,97.77,97.91,26785.0
2021-10-05 14:50:00,97.89,98.06,97.85,97.89,33859.0,97.89,98.06,97.85,97.89,33859.0
2021-10-05 15:00:00,97.86,97.99,97.8,97.81,39635.0,97.86,97.99,97.8,97.81,39635.0
2021-10-05 15:10:00,97.82,97.94,97.79,97.91,26036.0,97.82,97.94,97.79,97.91,26036.0
2021-10-05 15:20:00,97.92,97.96,97.66,97.66,32669.0,97.92,97.96,97.66,97.66,32669.0
2021-10-05 15:30:00,97.64,97.84,97.61,97.68,42785.0,97.64,97.84,97.61,97.68,42785.0
2021-10-05 15:40:00,97.67,97.72,97.64,97.67,74122.0,97.67,97.72,97.64,97.67,74122.0
2021-10-05 15:50:00,97.66,97.88,97.16,97.17,312561.0,97.66,97.88,97.16,97.17,312561.0
2021-10-06 09:30:00,96.66,97.37,96.24,96.88,56801.0,96.66,97.37,96.24,96.88,56801.0
2021-10-06 09:40:00,96.88,97.07,96.57,96.63,19153.0,96.88,97.07,96.57,96.63,19153.0
2021-10-06 09:50:00,96.53,96.83,96.36,96.61,55003.0,96.53,96.83,96.36,96.61,55003.0
2021-10-06 10:00:00,96.58,96.67,96.29,96.64,27287.0,96.58,96.67,96.29,96.64,27287.0
2021-10-06 10:10:00,96.59,96.66,96.35,96.45,21221.0,96.59,96.66,96.35,96.45,21221.0
2021-10-06 10:20:00,96.44,97.03,96.41,96.94,29896.0,96.44,97.03,96.41,96.94,29896.0
2021-10-06 10:30:00,96.93,97.02,96.47,96.49,26864.0,96.93,97.02,96.47,96.49,26864.0
2021-10-06 10:40:00,96.5,96.6,96.07,96.24,35005.0,96.5,96.6,96.07,96.24,35005.0
2021-10-06 10:50:00,96.3,96.37,96.11,96.32,31466.0,96.3,96.37,96.11,96.32,31466.0
2021-10-06 11:00:00,96.3,96.58,96.21,96.47,38599.0,96.3,96.58,96.21,96.47,38599.0
2021-10-06 11:10:00,96.49,96.7,96.45,96.68,18269.0,96.49,96.7,96.45,96.68,18269.0
2021-10-06 11:20:00,96.68,96.68,96.3,96.31,13610.0,96.68,96.68,96.3,96.31,13610.0
2021-10-06 11:30:00,96.34,96.58,96.23,96.58,13510.0,96.34,96.58,96.23,96.58,13510.0
2021-10-06 11:40:00,96.58,96.76,96.38,96.69,18097.0,96.58,96.76,96.38,96.69,18097.0
2021-10-06 11:50:00,96.73,96.93,96.7,96.83,20679.0,96.73,96.93,96.7,96.83,20679.0
2021-10-06 12:00:00,96.84,96.87,96.47,96.48,12795.0,96.84,96.87,96.47,96.48,12795.0
2021-10-06 12:10:00,96.52,96.55,96.37,96.4,9818.0,96.52,96.55,96.37,96.4,9818.0
2021-10-06 12:20:00,96.42,96.55,96.29,96.51,26701.0,96.42,96.55,96.29,96.51,26701.0
2021-10-06 12:30:00,96.51,96.65,96.47,96.59,11117.0,96.51,96.65,96.47,96.59,11117.0
2021-10-06 12:40:00,96.62,96.7,96.54,96.67,14056.0,96.62,96.7,96.54,96.67,14056.0
2021-10-06 12:50:00,96.71,96.81,96.67,96.67,10340.0,96.71,96.81,96.67,96.67,10340.0
2021-10-06 13:00:00,96.72,96.76,96.57,96.65,12641.0,96.72,96.76,96.57,96.65,12641.0
2021-10-06 13:10:00,96.7,96.82,96.64,96.77,7714.0,96.7,96.82,96.64,96.77,7714.0
2021-10-06 13:20:00,96.81,97.0,96.76,96.99,14663.0,96.81,97.0,96.76,96.99,14663.0
2021-10-06 13:30:00,96.99,97.37,96.99,97.37,16699.0,96.99,97.37,96.99,97.37,16699.0
2021-10-06 13:40:00,97.33,97.48,97.31,97.42,25034.0,97.33,97.48,97.31,97.42,25034.0
2021-10-06 13:50:00,97.43,97.62,97.37,97.62,55667.0,97.43,97.62,97.37,97.62,55667.0
2021-10-06 14:00:00,97.62,97.67,97.46,97.56,46363.0,97.62,97.67,97.46,97.56,46363.0
2021-10-06 14:10:00,97.55,97.64,97.51,97.62,21674.0,97.55,97.64,97.51,97.62,21674.0
2021-10-06 14:20:00,97.64,97.66,97.39,97.49,35225.0,97.64,97.66,97.39,97.49,35225.0
2021-10-06 14:30:00,97.49,97.53,97.35,97.42,26561.0,97.49,97.53,97.35,97.42,26561.0
2021-10-06 14:40:00,97.45,97.54,97.26,97.26,15616.0,97.45,97.54,97.26,97.26,15616.0
2021-10-06 14:50:00,97.25,97.31,97.0,97.02,39518.0,97.25,97.31,97.0,97.02,39518.0
2021-10-06 15:00:00,97.05,97.08,96.74,96.78,23803.0,97.05,97.08,96.74,96.78,23803.0
2021-10-06 15:10:00,96.77,96.91,96.69,96.88,41598.0,96.77,96.91,96.69,96.88,41598.0
2021-10-06 15:20:00,96.87,96.87,96.7,96.81,29432.0,96.87,96.87,96.7,96.81,29432.0
2021-10-06 15:30:00,96.79,96.91,96.66,96.88,34488.0,96.79,96.91,96.66,96.88,34488.0
2021-10-06 15:40:00,96.86,97.2,96.85,97.18,91454.0,96.86,97.2,96.85,97.18,91454.0
2021-10-06 15:50:00,97.2,97.3,97.08,97.11,121815.0,97.2,97.3,97.08,97.11,121815.0
2021-10-07 09:30:00,97.78,98.44,97.46,98.43,41950.0,97.78,98.44,97.46,98.43,41950.0
2021-10-07 09:40:00,98.45,98.5,98.07,98.2,25011.0,98.45,98.5,98.07,98.2,25011.0
2021-10-07 09:50:00,98.18,98.51,98.18,98.51,17315.0,98.18,98.51,98.18,98.51,17315.0
2021-10-07 10:00:00,98.53,98.69,98.53,98.57,18945.0,98.53,98.69,98.53,98.57,18945.0
2021-10-07 10:10:00,98.63,98.65,98.5,98.54,18907.0,98.63,98.65,98.5,98.54,18907.0
2021-10-07 10:20:00,98.56,98.74,98.48,98.71,24739.0,98.56,98.74,98.48,98.71,24739.0
2021-10-07 10:30:00,98.71,98.84,98.65,98.65,26628.0,98.71,98.84,98.65,98.65,26628.0
2021-10-07 10:40:00,98.64,98.82,98.63,98.76,28254.0,98.64,98.82,98.63,98.76,28254.0
2021-10-07 10:50:00,98.73,98.73,98.48,98.48,28834.0,98.73,98.73,98.48,98.48,28834.0
2021-10-07 11:00:00,98.47,98.76,98.47,98.62,58879.0,98.47,98.76,98.47,98.62,58879.0
2021-10-07 11:10:00,98.62,98.65,98.52,98.55,13298.0,98.62,98.65,98.52,98.55,13298.0
2021-10-07 11:20:00,98.55,98.9,98.55,98.85,28986.0,98.55,98.9,98.55,98.85,28986.0
2021-10-07 11:30:00,98.85,98.86,98.71,98.72,10962.0,98.85,98.86,98.71,98.72,10962.0
2021-10-07 11:40:00,98.72,98.9,98.61,98.83,23093.0,98.72,98.9,98.61,98.83,23093.0
2021-10-07 11:50:00,98.86,98.96,98.78,98.9,16003.0,98.86,98.96,98.78,98.9,16003.0
2021-10-07 12:00:00,98.9,99.02,98.87,98.99,21201.0,98.9,99.02,98.87,98.99,21201.0
2021-10-07 12:10:00,99.0,99.0,98.78,98.8,13516.0,99.0,99.0,98.78,98.8,13516.0
2021-10-07 12:20:00,98.81,98.86,98.77,98.81,11127.0,98.81,98.86,98.77,98.81,11127.0
2021-10-07 12:30:00,98.81,99.0,98.78,98.98,26321.0,98.81,99.0,98.78,98.98,26321.0
2021-10-07 12:40:00,98.97,99.24,98.94,99.24,27322.0,98.97,99.24,98.94,99.24,27322.0
2021-10-07 12:50:00,99.25,99.4,99.24,99.28,19119.0,99.25,99.4,99.24,99.28,19119.0
2021-10-07 13:00:00,99.26,99.3,99.21,99.3,15096.0,99.26,99.3,99.21,99.3,15096.0
2021-10-07 13:10:00,99.33,99.4,99.23,99.34,19802.0,99.33,99.4,99.23,99.34,19802.0
2021-10-07 13:20:00,99.36,99.4,99.3,99.34,23571.0,99.36,99.4,99.3,99.34,23571.0
2021-10-07 13:30:00,99.32,99.34,99.26,99.33,24486.0,99.32,99.34,99.26,99.33,24486.0
2021-10-07 13:40:00,99.32,99.32,99.17,99.21,12582.0,99.32,99.32,99.17,99.21,12582.0
2021-10-07 13:50:00,99.2,99.25,99.14,99.19,16088.0,99.2,99.25,99.14,99.19,16088.0
2021-10-07 14:00:00,99.2,99.2,98.92,98.92,118531.0,99.2,99.2,98.92,98.92,118531.0
2021-10-07 14:10:00,98.94,99.04,98.8,98.82,36457.0,98.94,99.04,98.8,98.82,36457.0
2021-10-07 14:20:00,98.8,98.84,98.56,98.72,30751.0,98.8,98.84,98.56,98.72,30751.0
2021-10-07 14:30:00,98.73,98.76,98.5,98.55,27784.0,98.73,98.76,98.5,98.55,27784.0
2021-10-07 14:40:00,98.54,98.58,98.44,98.48,21604.0,98.54,98.58,98.44,98.48,21604.0
2021-10-07 14:50:00,98.47,98.5,98.26,98.26,28942.0,98.47,98.5,98.26,98.26,28942.0
2021-10-07 15:00:00,98.25,98.49,98.23,98.45,21732.0,98.25,98.49,98.23,98.45,21732.0
2021-10-07 15:10:00,98.43,98.63,98.36,98.57,27633.0,98.43,98.63,98.36,98.57,27633.0
2021-10-07 15:20:00,98.58,98.59,98.47,98.57,40764.0,98.58,98.59,98.47,98.57,40764.0
2021-10-07 15:30:00,98.57,98.61,98.47,98.48,32256.0,98.57,98.61,98.47,98.48,32256.0
2021-10-07 15:40:00,98.49,98.49,98.28,98.33,47545.0,98.49,98.49,98.28,98.33,47545.0
2021-10-07 15:50:00,98.33,98.43,98.2,98.24,206653.0,98.33,98.43,98.2,98.24,206653.0
2021-10-08 09:30:00,98.4,99.12,98.29,98.39,35310.0,98.4,99.12,98.29,98.39,35310.0
2021-10-08 09:40:00,98.4,98.74,98.39,98.44,10950.0,98.4,98.74,98.39,98.44,10950.0
2021-10-08 09:50:00,98.43,99.06,98.31,98.82,22334.0,98.43,99.06,98.31,98.82,22334.0
2021-10-08 10:00:00,98.8,99.13,98.79,98.95,18018.0,98.8,99.13,98.79,98.95,18018.0
2021-10-08 10:10:00,98.97,99.2,98.88,99.02,29653.0,98.97,99.2,98.88,99.02,29653.0
2021-10-08 10:20:00,98.97,99.23,98.77,98.77,27041.0,98.97,99.23,98.77,98.77,27041.0
2021-10-08 10:30:00,98.78,98.99,98.72,98.94,7728.0,98.78,98.99,98.72,98.94,7728.0
2021-10-08 10:40:00,98.9,98.95,98.72,98.93,17313.0,98.9,98.95,98.72,98.93,17313.0
2021-10-08 10:50:00,98.93,99.01,98.68,98.68,13058.0,98.93,99.01,98.68,98.68,13058.0
2021-10-08 11:00:00,98.73,98.83,98.53,98.83,15832.0,98.73,98.83,98.53,98.83,15832.0
2021-10-08 11:10:00,98.79,99.0,98.77,98.97,12725.0,98.79,99.0,98.77,98.97,12725.0
2021-10-08 11:20:00,98.97,98.97,98.75,98.88,13560.0,98.97,98.97,98.75,98.88,13560.0
2021-10-08 11:30:00,98.91,98.94,98.8,98.81,18451.0,98.91,98.94,98.8,98.81,18451.0
2021-10-08 11:40:00,98.84,98.94,98.82,98.84,6924.0,98.84,98.94,98.82,98.84,6924.0
2021-10-08 11:50:00,98.86,98.89,98.74,98.79,6286.0,98.86,98.89,98.74,98.79,6286.0
2021-10-08 12:00:00,98.78,98.79,98.61,98.61,13565.0,98.78,98.79,98.61,98.61,13565.0
2021-10-08 12:10:00,98.61,98.77,98.59,98.75,12978.0,98.61,98.77,98.59,98.75,12978.0
2021-10-08 12:20:00,98.74,98.84,98.73,98.74,6750.0,98.74,98.84,98.73,98.74,6750.0
2021-10-08 12:30:00,98.76,98.97,98.76,98.97,11280.0,98.76,98.97,98.76,98.97,11280.0
2021-10-08 12:40:00,98.97,99.17,98.97,99.12,15938.0,98.97,99.17,98.97,99.12,15938.0
2021-10-08 12:50:00,99.1,99.12,99.04,99.08,6747.0,99.1,99.12,99.04,99.08,6747.0
2021-10-08 13:00:00,99.05,99.18,98.97,98.97,8591.0,99.05,99.18,98.97,98.97,8591.0
2021-10-08 13:10:00,98.95,99.03,98.8,98.81,7400.0,98.95,99.03,98.8,98.81,7400.0
2021-10-08 13:20:00,98.83,98.86,98.78,98.81,4065.0,98.83,98.86,98.78,98.81,4065.0
2021-10-08 13:30:00,98.81,98.93,98.8,98.85,10618.0,98.81,98.93,98.8,98.85,10618.0
2021-10-08 13:40:00,98.85,98.89,98.81,98.89,5792.0,98.85,98.89,98.81,98.89,5792.0
2021-10-08 13:50:00,98.91,99.0,98.88,99.0,6000.0,98.91,99.0,98.88,99.0,6000.0
2021-10-08 14:00:00,99.0,99.1,98.98,99.1,9491.0,99.0,99.1,98.98,99.1,9491.0
2021-10-08 14:10:00,99.1,99.24,99.09,99.22,8477.0,99.1,99.24,99.09,99.22,8477.0
2021-10-08 14:20:00,99.23,99.52,99.23,99.5,29216.0,99.23,99.52,99.23,99.5,29216.0
2021-10-08 14:30:00,99.5,99.52,99.28,99.35,13086.0,99.5,99.52,99.28,99.35,13086.0
2021-10-08 14:40:00,99.36,99.42,99.29,99.3,9557.0,99.36,99.42,99.29,99.3,9557.0
2021-10-08 14:50:00,99.31,99.32,99.15,99.17,8379.0,99.31,99.32,99.15,99.17,8379.0
2021-10-08 15:00:00,99.16,99.3,99.16,99.3,14535.0,99.16,99.3,99.16,99.3,14535.0
2021-10-08 15:10:00,99.28,99.33,99.21,99.25,22193.0,99.28,99.33,99.21,99.25,22193.0
2021-10-08 15:20:00,99.25,99.27,99.18,99.21,12418.0,99.25,99.27,99.18,99.21,12418.0
2021-10-08 15:30:00,99.22,99.22,99.03,99.04,22092.0,99.22,99.22,99.03,99.04,22092.0
2021-10-08 15:40:00,99.02,99.04,98.91,99.01,20425.0,99.02,99.04,98.91,99.01,20425.0
2021-10-08 15:50:00,98.97,98.97,98.77,98.85,91010.0,98.97,98.97,98.77,98.85,91010.0
2021-10-11 09:30:00,98.85,99.25,98.4,99.22,42570.0,98.85,99.25,98.4,99.22,42570.0
2021-10-11 09:40:00,99.18,99.37,98.99,99.25,20686.0,99.18,99.37,98.99,99.25,20686.0
2021-10-11 09:50:00,99.27,99.6,99.22,99.46,14589.0,99.27,99.6,99.22,99.46,14589.0
2021-10-11 10:00:00,99.54,99.6,99.3,99.53,15106.0,99.54,99.6,99.3,99.53,15106.0
2021-10-11 10:10:00,99.54,99.63,99.31,99.48,10021.0,99.54,99.63,99.31,99.48,10021.0
2021-10-11 10:20:00,99.47,99.59,99.46,99.49,14770.0,99.47,99.59,99.46,99.49,14770.0
2021-10-11 10:30:00,99.52,99.56,99.37,99.42,10464.0,99.52,99.56,99.37,99.42,10464.0
2021-10-11 10:40:00,99.42,99.43,99.11,99.22,21242.0,99.42,99.43,99.11,99.22,21242.0
2021-10-11 10:50:00,99.18,99.34,99.11,99.34,24388.0,99.18,99.34,99.11,99.34,24388.0
2021-10-11 11:00:00,99.36,99.39,99.06,99.09,15371.0,99.36,99.39,99.06,99.09,15371.0
2021-10-11 11:10:00,99.09,99.11,98.99,99.05,15492.0,99.09,99.11,98.99,99.05,15492.0
2021-10-11 11:20:00,99.05,99.22,99.04,99.16,13615.0,99.05,99.22,99.04,99.16,13615.0
2021-10-11 11:30:00,99.14,99.4,99.13,99.4,22664.0,99.14,99.4,99.13,99.4,22664.0
2021-10-11 11:40:00,99.4,99.46,99.37,99.43,12324.0,99.4,99.46,99.37,99.43,12324.0
2021-10-11 11:50:00,99.43,99.49,99.34,99.41,42306.0,99.43,99.49,99.34,99.41,42306.0
2021-10-11 12:00:00,99.42,99.47,99.21,99.22,28437.0,99.42,99.47,99.21,99.22,28437.0
2021-10-11 12:10:00,99.2,99.21,98.97,98.97,13925.0,99.2,99.21,98.97,98.97,13925.0
2021-10-11 12:20:00,98.96,99.15,98.96,99.14,12075.0,98.96,99.15,98.96,99.14,12075.0
2021-10-11 12:30:00,99.12,99.15,99.07,99.14,10698.0,99.12,99.15,99.07,99.14,10698.0
2021-10-11 12:40:00,99.16,99.24,99.12,99.23,12299.0,99.16,99.24,99.12,99.23,12299.0
2021-10-11 12:50:00,99.21,99.22,99.05,99.15,12210.0,99.21,99.22,99.05,99.15,12210.0
2021-10-11 13:00:00,99.16,99.16,98.84,98.96,19714.0,99.16,99.16,98.84,98.96,19714.0
2021-10-11 13:10:00,98.94,99.1,98.93,99.05,10255.0,98.94,99.1,98.93,99.05,10255.0
2021-10-11 13:20:00,99.04,99.06,98.9,98.92,13592.0,99.04,99.06,98.9,98.92,13592.0
2021-10-11 13:30:00,98.92,99.1,98.92,99.08,10307.0,98.92,99.1,98.92,99.08,10307.0
2021-10-11 13:40:00,99.08,99.11,98.9,98.92,11071.0,99.08,99.11,98.9,98.92,11071.0
2021-10-11 13:50:00,98.89,98.94,98.78,98.78,14746.0,98.89,98.94,98.78,98.78,14746.0
2021-10-11 14:00:00,98.77,98.77,98.68,98.75,17006.0,98.77,98.77,98.68,98.75,17006.0
2021-10-11 14:10:00,98.77,98.88,98.77,98.84,11659.0,98.77,98.88,98.77,98.84,11659.0
2021-10-11 14:20:00,98.84,98.84,98.72,98.78,10337.0,98.84,98.84,98.72,98.78,10337.0
2021-10-11 14:30:00,98.78,98.86,98.78,98.8,10720.0,98.78,98.86,98.78,98.8,10720.0
2021-10-11 14:40:00,98.81,98.9,98.77,98.83,11928.0,98.81,98.9,98.77,98.83,11928.0
2021-10-11 14:50:00,98.85,98.94,98.78,98.92,11881.0,98.85,98.94,98.78,98.92,11881.0
2021-10-11 15:00:00,98.92,98.95,98.72,98.75,14761.0,98.92,98.95,98.72,98.75,14761.0
2021-10-11 15:10:00,98.76,98.85,98.74,98.79,13385.0,98.76,98.85,98.74,98.79,13385.0
2021-10-11 15:20:00,98.79,98.79,98.68,98.73,17938.0,98.79,98.79,98.68,98.73,17938.0
2021-10-11 15:30:00,98.74,98.84,98.73,98.81,23768.0,98.74,98.84,98.73,98.81,23768.0
2021-10-11 15:40:00,98.83,98.84,98.72,98.75,28618.0,98.83,98.84,98.72,98.75,28618.0
2021-10-11 15:50:00,98.74,98.74,98.44,98.45,108149.0,98.74,98.74,98.44,98.45,108149.0
2021-10-12 09:30:00,98.37,99.25,98.0,99.04,33756.0,98.37,99.25,98.0,99.04,33756.0
2021-10-12 09:40:00,99.03,99.07,98.3,98.61,28030.0,99.03,99.07,98.3,98.61,28030.0
2021-10-12 09:50:00,98.66,99.17,98.66,98.91,11063.0,98.66,99.17,98.66,98.91,11063.0
2021-10-12 10:00:00,98.89,99.05,98.71,98.8,8502.0,98.89,99.05,98.71,98.8,8502.0
2021-10-12 10:10:00,98.84,98.99,98.58,98.71,10842.0,98.84,98.99,98.58,98.71,10842.0
2021-10-12 10:20:00,98.68,98.77,98.56,98.77,8767.0,98.68,98.77,98.56,98.77,8767.0
2021-10-12 10:30:00,98.76,98.96,98.59,98.96,18851.0,98.76,98.96,98.59,98.96,18851.0
2021-10-12 10:40:00,98.98,98.98,98.87,98.89,6298.0,98.98,98.98,98.87,98.89,6298.0
2021-10-12 10:50:00,98.91,98.93,98.67,98.71,21316.0,98.91,98.93,98.67,98.71,21316.0
2021-10-12 11:00:00,98.74,99.05,98.71,99.05,9513.0,98.74,99.05,98.71,99.05,9513.0
2021-10-12 11:10:00,99.05,99.06,98.61,98.65,16349.0,99.05,99.06,98.61,98.65,16349.0
2021-10-12 11:20:00,98.65,98.81,98.63,98.63,7752.0,98.65,98.81,98.63,98.63,7752.0
2021-10-12 11:30:00,98.61,98.64,98.36,98.46,6910.0,98.61,98.64,98.36,98.46,6910.0
2021-10-12 11:40:00,98.46,98.5,98.39,98.49,5339.0,98.46,98.5,98.39,98.49,5339.0
2021-10-12 11:50:00,98.52,98.53,98.4,98.53,5276.0,98.52,98.53,98.4,98.53,5276.0
2021-10-12 12:00:00,98.55,98.66,98.52,98.65,11219.0,98.55,98.66,98.52,98.65,11219.0
2021-10-12 12:10:00,98.64,98.75,98.57,98.57,7326.0,98.64,98.75,98.57,98.57,7326.0
2021-10-12 12:20:00,98.56,98.6,98.44,98.46,12340.0,98.56,98.6,98.44,98.46,12340.0
2021-10-12 12:30:00,98.44,98.53,98.23,98.23,16143.0,98.44,98.53,98.23,98.23,16143.0
2021-10-12 12:40:00,98.26,98.36,98.24,98.32,6112.0,98.26,98.36,98.24,98.32,6112.0
2021-10-12 12:50:00,98.31,98.32,98.19,98.21,7749.0,98.31,98.32,98.19,98.21,7749.0
2021-10-12 13:00:00,98.21,98.26,98.18,98.18,8498.0,98.21,98.26,98.18,98.18,8498.0
2021-10-12 13:10:00,98.19,98.28,98.16,98.27,6011.0,98.19,98.28,98.16,98.27,6011.0
2021-10-12 13:20:00,98.24,98.32,98.18,98.32,12802.0,98.24,98.32,98.18,98.32,12802.0
2021-10-12 13:30:00,98.28,98.32,98.28,98.3,7281.0,98.28,98.32,98.28,98.3,7281.0
2021-10-12 13:40:00,98.31,98.38,98.3,98.3,5832.0,98.31,98.38,98.3,98.3,5832.0
2021-10-12 13:50:00,98.3,98.37,98.15,98.22,12166.0,98.3,98.37,98.15,98.22,12166.0
2021-10-12 14:00:00,98.2,98.3,98.17,98.29,8957.0,98.2,98.3,98.17,98.29,8957.0
2021-10-12 14:10:00,98.31,98.43,98.26,98.31,8590.0,98.31,98.43,98.26,98.31,8590.0
2021-10-12 14:20:00,98.33,98.36,98.27,98.3,4413.0,98.33,98.36,98.27,98.3,4413.0
2021-10-12 14:30:00,98.34,98.34,98.17,98.2,6842.0,98.34,98.34,98.17,98.2,6842.0
2021-10-12 14:40:00,98.18,98.22,98.16,98.21,5954.0,98.18,98.22,98.16,98.21,5954.0
2021-10-12 14:50:00,98.19,98.3,98.12,98.17,10408.0,98.19,98.3,98.12,98.17,10408.0
2021-10-12 15:00:00,98.13,98.17,98.06,98.1,18070.0,98.13,98.17,98.06,98.1,18070.0
2021-10-12 15:10:00,98.13,98.13,97.93,98.01,26568.0,98.13,98.13,97.93,98.01,26568.0
2021-10-12 15:20:00,98.02,98.15,97.98,98.15,20600.0,98.02,98.15,97.98,98.15,20600.0
2021-10-12 15:30:00,98.12,98.17,98.0,98.02,24464.0,98.12,98.17,98.0,98.02,24464.0
2021-10-12 15:40:00,98.02,98.1,97.95,98.02,38221.0,98.02,98.1,97.95,98.02,38221.0
2021-10-12 15:50:00,98.04,98.13,97.86,98.11,104773.0,98.04,98.13,97.86,98.11,104773.0
2021-10-13 09:30:00,97.56,98.57,97.54,98.55,56116.0,97.56,98.57,97.54,98.55,56116.0
2021-10-13 09:40:00,98.5,98.65,98.11,98.32,9230.0,98.5,98.65,98.11,98.32,9230.0
2021-10-13 09:50:00,98.25,98.32,97.63,97.75,32592.0,98.25,98.32,97.63,97.75,32592.0
2021-10-13 10:00:00,97.8,97.8,97.51,97.65,9340.0,97.8,97.8,97.51,97.65,9340.0
2021-10-13 10:10:00,97.65,97.69,97.34,97.69,10861.0,97.65,97.69,97.34,97.69,10861.0
2021-10-13 10:20:00,97.71,97.71,97.56,97.65,6507.0,97.71,97.71,97.56,97.65,6507.0
2021-10-13 10:30:00,97.63,97.91,97.54,97.85,9599.0,97.63,97.91,97.54,97.85,9599.0
2021-10-13 10:40:00,97.83,97.9,97.74,97.77,9015.0,97.83,97.9,97.74,97.77,9015.0
2021-10-13 10:50:00,97.77,97.8,97.65,97.69,12638.0,97.77,97.8,97.65,97.69,12638.0
2021-10-13 11:00:00,97.7,97.98,97.7,97.98,5503.0,97.7,97.98,97.7,97.98,5503.0
2021-10-13 11:10:00,97.94,98.22,97.94,98.13,9399.0,97.94,98.22,97.94,98.13,9399.0
2021-10-13 11:20:00,98.15,98.17,97.89,97.97,33846.0,98.15,98.17,97.89,97.97,33846.0
2021-10-13 11:30:00,97.96,97.97,97.81,97.87,6484.0,97.96,97.97,97.81,97.87,6484.0
2021-10-13 11:40:00,97.89,98.33,97.89,98.23,7760.0,97.89,98.33,97.89,98.23,7760.0
2021-10-13 11:50:00,98.25,98.37,98.18,98.36,22038.0,98.25,98.37,98.18,98.36,22038.0
2021-10-13 12:00:00,98.37,98.42,98.31,98.37,7400.0,98.37,98.42,98.31,98.37,7400.0
2021-10-13 12:10:00,98.35,98.35,98.24,98.25,10081.0,98.35,98.35,98.24,98.25,10081.0
2021-10-13 12:20:00,98.25,98.3,98.22,98.24,11302.0,98.25,98.3,98.22,98.24,11302.0
2021-10-13 12:30:00,98.24,98.24,98.06,98.13,8818.0,98.24,98.24,98.06,98.13,8818.0
2021-10-13 12:40:00,98.14,98.23,98.04,98.05,10881.0,98.14,98.23,98.04,98.05,10881.0
2021-10-13 12:50:00,98.05,98.05,97.85,97.89,15744.0,98.05,98.05,97.85,97.89,15744.0
2021-10-13 13:00:00,97.91,98.0,97.74,97.8,26518.0,97.91,98.0,97.74,97.8,26518.0
2021-10-13 13:10:00,97.78,97.97,97.74,97.87,12040.0,97.78,97.97,97.74,97.87,12040.0
2021-10-13 13:20:00,97.91,98.01,97.84,97.97,10329.0,97.91,98.01,97.84,97.97,10329.0
2021-10-13 13:30:00,97.96,98.01,97.78,97.83,34135.0,97.96,98.01,97.78,97.83,34135.0
2021-10-13 13:40:00,97.83,97.86,97.6,97.67,23358.0,97.83,97.86,97.6,97.67,23358.0
2021-10-13 13:50:00,97.67,97.73,97.61,97.7,21637.0,97.67,97.73,97.61,97.7,21637.0
2021-10-13 14:00:00,97.74,97.93,97.47,97.66,36306.0,97.74,97.93,97.47,97.66,36306.0
2021-10-13 14:10:00,97.67,97.72,97.48,97.54,33427.0,97.67,97.72,97.48,97.54,33427.0
2021-10-13 14:20:00,97.59,97.67,97.41,97.42,32013.0,97.59,97.67,97.41,97.42,32013.0
2021-10-13 14:30:00,97.42,97.46,97.32,97.33,18753.0,97.42,97.46,97.32,97.33,18753.0
2021-10-13 14:40:00,97.33,97.33,97.22,97.29,16462.0,97.33,97.33,97.22,97.29,16462.0
2021-10-13 14:50:00,97.31,97.53,97.28,97.5,12026.0,97.31,97.53,97.28,97.5,12026.0
2021-10-13 15:00:00,97.52,97.54,97.33,97.5,51631.0,97.52,97.54,97.33,97.5,51631.0
2021-10-13 15:10:00,97.51,97.55,97.39,97.51,26940.0,97.51,97.55,97.39,97.51,26940.0
2021-10-13 15:20:00,97.51,97.58,97.41,97.43,61964.0,97.51,97.58,97.41,97.43,61964.0
2021-10-13 15:30:00,97.44,97.51,97.3,97.36,41059.0,97.44,97.51,97.3,97.36,41059.0
2021-10-13 15:40:00,97.36,97.4,97.23,97.36,82819.0,97.36,97.4,97.23,97.36,82819.0
2021-10-13 15:50:00,97.34,97.41,97.17,97.4,161958.0,97.34,97.41,97.17,97.4,161958.0
2021-10-14 09:30:00,97.22,97.65,97.0,97.12,84664.0,97.22,97.65,97.0,97.12,84664.0
2021-10-14 09:40:00,97.08,97.4,97.07,97.31,11413.0,97.08,97.4,97.07,97.31,11413.0
2021-10-14 09:50:00,97.25,97.32,96.7,97.02,21076.0,97.25,97.32,96.7,97.02,21076.0
2021-10-14 10:00:00,97.11,97.43,97.11,97.43,49547.0,97.11,97.43,97.11,97.43,49547.0
2021-10-14 10:10:00,97.49,97.6,97.37,97.38,51120.0,97.49,97.6,97.37,97.38,51120.0
2021-10-14 10:20:00,97.4,97.49,97.29,97.39,34154.0,97.4,97.49,97.29,97.39,34154.0
2021-10-14 10:30:00,97.42,97.49,97.12,97.22,132061.0,97.42,97.49,97.12,97.22,132061.0
2021-10-14 10:40:00,97.18,97.84,97.16,97.62,43535.0,97.18,97.84,97.16,97.62,43535.0
2021-10-14 10:50:00,97.64,97.84,97.53,97.84,39116.0,97.64,97.84,97.53,97.84,39116.0
2021-10-14 11:00:00,97.84,98.01,97.79,98.0,32156.0,97.84,98.01,97.79,98.0,32156.0
2021-10-14 11:10:00,97.98,98.19,97.97,98.17,15526.0,97.98,98.19,97.97,98.17,15526.0
2021-10-14 11:20:00,98.15,98.67,98.15,98.67,53109.0,98.15,98.67,98.15,98.67,53109.0
2021-10-14 11:30:00,98.7,98.77,98.57,98.77,37497.0,98.7,98.77,98.57,98.77,37497.0
2021-10-14 11:40:00,98.79,98.92,98.71,98.84,31117.0,98.79,98.92,98.71,98.84,31117.0
2021-10-14 11:50:00,98.84,98.99,98.83,98.93,20712.0,98.84,98.99,98.83,98.93,20712.0
2021-10-14 12:00:00,98.91,99.15,98.9,98.99,22488.0,98.91,99.15,98.9,98.99,22488.0
2021-10-14 12:10:00,98.96,99.08,98.71,98.73,77503.0,98.96,99.08,98.71,98.73,77503.0
2021-10-14 12:20:00,98.73,98.75,98.55,98.55,26562.0,98.73,98.75,98.55,98.55,26562.0
2021-10-14 12:30:00,98.56,98.92,98.56,98.92,35943.0,98.56,98.92,98.56,98.92,35943.0
2021-10-14 12:40:00,98.97,98.99,98.83,98.83,40885.0,98.97,98.99,98.83,98.83,40885.0
2021-10-14 12:50:00,98.87,99.08,98.87,98.98,23121.0,98.87,99.08,98.87,98.98,23121.0
2021-10-14 13:00:00,99.0,99.04,98.85,98.89,13901.0,99.0,99.04,98.85,98.89,13901.0
2021-10-14 13:10:00,98.86,98.94,98.81,98.92,10878.0,98.86,98.94,98.81,98.92,10878.0
2021-10-14 13:20:00,98.93,98.94,98.77,98.78,12498.0,98.93,98.94,98.77,98.78,12498.0
2021-10-14 13:30:00,98.81,99.02,98.81,98.94,16075.0,98.81,99.02,98.81,98.94,16075.0
2021-10-14 13:40:00,98.95,99.07,98.89,99.04,13502.0,98.95,99.07,98.89,99.04,13502.0
2021-10-14 13:50:00,99.03,99.04,98.95,98.96,12144.0,99.03,99.04,98.95,98.96,12144.0
2021-10-14 14:00:00,98.96,99.02,98.71,98.88,12028.0,98.96,99.02,98.71,98.88,12028.0
2021-10-14 14:10:00,98.87,98.91,98.73,98.74,18721.0,98.87,98.91,98.73,98.74,18721.0
2021-10-14 14:20:00,98.72,98.83,98.71,98.75,13756.0,98.72,98.83,98.71,98.75,13756.0
2021-10-14 14:30:00,98.75,98.8,98.73,98.75,12153.0,98.75,98.8,98.73,98.75,12153.0
2021-10-14 14:40:00,98.73,98.74,98.58,98.58,11412.0,98.73,98.74,98.58,98.58,11412.0
2021-10-14 14:50:00,98.58,98.62,98.53,98.6,14691.0,98.58,98.62,98.53,98.6,14691.0
2021-10-14 15:00:00,98.59,98.6,98.42,98.46,21848.0,98.59,98.6,98.42,98.46,21848.0
2021-10-14 15:10:00,98.45,98.56,98.35,98.52,30654.0,98.45,98.56,98.35,98.52,30654.0
2021-10-14 15:20:00,98.52,98.65,98.49,98.53,27111.0,98.52,98.65,98.49,98.53,27111.0
2021-10-14 15:30:00,98.53,98.58,98.52,98.53,53628.0,98.53,98.58,98.52,98.53,53628.0
2021-10-14 15:40:00,98.54,98.66,98.52,98.59,59532.0,98.54,98.66,98.52,98.59,59532.0
2021-10-14 15:50:00,98.61,98.87,98.43,98.66,202448.0,98.61,98.87,98.43,98.66,202448.0
2021-10-15 09:30:00,99.36,99.82,99.12,99.4,91073.0,99.36,99.82,99.12,99.4,91073.0
2021-10-15 09:40:00,99.32,99.41,99.2,99.41,14941.0,99.32,99.41,99.2,99.41,14941.0
2021-10-15 09:50:00,99.44,99.53,99.28,99.31,18453.0,99.44,99.53,99.28,99.31,18453.0
2021-10-15 10:00:00,99.27,99.44,99.04,99.44,38487.0,99.27,99.44,99.04,99.44,38487.0
2021-10-15 10:10:00,99.45,99.48,99.28,99.32,18698.0,99.45,99.48,99.28,99.32,18698.0
2021-10-15 10:20:00,99.31,99.45,99.19,99.3,65520.0,99.31,99.45,99.19,99.3,65520.0
2021-10-15 10:30:00,99.36,99.67,99.35,99.66,23218.0,99.36,99.67,99.35,99.66,23218.0
2021-10-15 10:40:00,99.66,99.7,99.47,99.65,17201.0,99.66,99.7,99.47,99.65,17201.0
2021-10-15 10:50:00,99.67,99.82,99.45,99.48,27447.0,99.67,99.82,99.45,99.48,27447.0
2021-10-15 11:00:00,99.44,99.44,99.2,99.31,40110.0,99.44,99.44,99.2,99.31,40110.0
2021-10-15 11:10:00,99.34,99.42,99.22,99.29,11084.0,99.34,99.42,99.22,99.29,11084.0
2021-10-15 11:20:00,99.31,99.44,99.26,99.4,26974.0,99.31,99.44,99.26,99.4,26974.0
2021-10-15 11:30:00,99.34,99.38,99.27,99.34,45751.0,99.34,99.38,99.27,99.34,45751.0
2021-10-15 11:40:00,99.32,99.38,99.23,99.28,40455.0,99.32,99.38,99.23,99.28,40455.0
2021-10-15 11:50:00,99.24,99.26,98.94,99.04,17966.0,99.24,99.26,98.94,99.04,17966.0
2021-10-15 12:00:00,99.02,99.26,99.02,99.22,45889.0,99.02,99.26,99.02,99.22,45889.0
2021-10-15 12:10:00,99.21,99.21,99.05,99.11,8606.0,99.21,99.21,99.05,99.11,8606.0
2021-10-15 12:20:00,99.09,99.11,98.97,99.1,11503.0,99.09,99.11,98.97,99.1,11503.0
2021-10-15 12:30:00,99.12,99.16,98.93,98.93,8807.0,99.12,99.16,98.93,98.93,8807.0
2021-10-15 12:40:00,98.94,99.04,98.93,98.94,28915.0,98.94,99.04,98.93,98.94,28915.0
2021-10-15 12:50:00,98.94,98.97,98.87,98.88,14364.0,98.94,98.97,98.87,98.88,14364.0
2021-10-15 13:00:00,98.9,99.05,98.81,99.01,39943.0,98.9,99.05,98.81,99.01,39943.0
2021-10-15 13:10:00,99.0,99.12,99.0,99.12,16488.0,99.0,99.12,99.0,99.12,16488.0
2021-10-15 13:20:00,99.13,99.15,98.95,98.97,15586.0,99.13,99.15,98.95,98.97,15586.0
2021-10-15 13:30:00,98.99,99.09,98.99,99.06,13886.0,98.99,99.09,98.99,99.06,13886.0
2021-10-15 13:40:00,99.03,99.15,99.02,99.15,9967.0,99.03,99.15,99.02,99.15,9967.0
2021-10-15 13:50:00,99.14,99.26,99.14,99.15,18692.0,99.14,99.26,99.14,99.15,18692.0
2021-10-15 14:00:00,99.15,99.39,99.15,99.35,22383.0,99.15,99.39,99.15,99.35,22383.0
2021-10-15 14:10:00,99.33,99.35,99.15,99.21,9425.0,99.33,99.35,99.15,99.21,9425.0
2021-10-15 14:20:00,99.18,99.2,99.12,99.14,7415.0,99.18,99.2,99.12,99.14,7415.0
2021-10-15 14:30:00,99.15,99.27,99.09,99.24,13556.0,99.15,99.27,99.09,99.24,13556.0
2021-10-15 14:40:00,99.23,99.31,99.22,99.29,11328.0,99.23,99.31,99.22,99.29,11328.0
2021-10-15 14:50:00,99.27,99.33,99.2,99.33,22706.0,99.27,99.33,99.2,99.33,22706.0
2021-10-15 15:00:00,99.34,99.35,99.11,99.12,19115.0,99.34,99.35,99.11,99.12,19115.0
2021-10-15 15:10:00,99.1,99.33,99.1,99.23,32733.0,99.1,99.33,99.1,99.23,32733.0
2021-10-15 15:20:00,99.23,99.42,99.22,99.35,29956.0,99.23,99.42,99.22,99.35,29956.0
2021-10-15 15:30:00,99.3,99.48,99.26,99.4,43214.0,99.3,99.48,99.26,99.4,43214.0
2021-10-15 15:40:00,99.4,99.5,99.26,99.29,63394.0,99.4,99.5,99.26,99.29,63394.0
2021-10-15 15:50:00,99.3,99.33,99.26,99.27,177478.0,99.3,99.33,99.26,99.27,177478.0
2021-10-18 09:30:00,98.61,98.98,98.43,98.57,30845.0,98.61,98.98,98.43,98.57,30845.0
2021-10-18 09:40:00,98.57,99.45,98.5,99.16,32815.0,98.57,99.45,98.5,99.16,32815.0
2021-10-18 09:50:00,99.2,99.26,99.04,99.04,12155.0,99.2,99.26,99.04,99.04,12155.0
2021-10-18 10:00:00,99.06,99.37,99.06,99.3,12986.0,99.06,99.37,99.06,99.3,12986.0
2021-10-18 10:10:00,99.29,99.3,99.19,99.24,8895.0,99.29,99.3,99.19,99.24,8895.0
2021-10-18 10:20:00,99.24,99.41,99.18,99.3,19612.0,99.24,99.41,99.18,99.3,19612.0
2021-10-18 10:30:00,99.28,99.56,99.28,99.56,9813.0,99.28,99.56,99.28,99.56,9813.0
2021-10-18 10:40:00,99.58,99.74,99.57,99.72,11856.0,99.58,99.74,99.57,99.72,11856.0
2021-10-18 10:50:00,99.7,99.7,99.52,99.66,18271.0,99.7,99.7,99.52,99.66,18271.0
2021-10-18 11:00:00,99.65,99.81,99.65,99.81,10175.0,99.65,99.81,99.65,99.81,10175.0
2021-10-18 11:10:00,99.82,99.83,99.72,99.77,11744.0,99.82,99.83,99.72,99.77,11744.0
2021-10-18 11:20:00,99.75,99.77,99.57,99.57,8409.0,99.75,99.77,99.57,99.57,8409.0
2021-10-18 11:30:00,99.56,99.98,99.53,99.91,34651.0,99.56,99.98,99.53,99.91,34651.0
2021-10-18 11:40:00,99.9,99.95,99.89,99.95,12830.0,99.9,99.95,99.89,99.95,12830.0
2021-10-18 11:50:00,99.95,100.33,99.94,100.22,111265.0,99.95,100.33,99.94,100.22,111265.0
2021-10-18 12:00:00,100.2,100.35,100.16,100.32,19770.0,100.2,100.35,100.16,100.32,19770.0
2021-10-18 12:10:00,100.32,100.76,100.31,100.73,56836.0,100.32,100.76,100.31,100.73,56836.0
2021-10-18 12:20:00,100.73,100.73,100.61,100.63,24643.0,100.73,100.73,100.61,100.63,24643.0
2021-10-18 12:30:00,100.64,101.0,100.64,100.98,50951.0,100.64,101.0,100.64,100.98,50951.0
2021-10-18 12:40:00,100.95,101.0,100.6,100.67,57025.0,100.95,101.0,100.6,100.67,57025.0
2021-10-18 12:50:00,100.66,100.71,100.58,100.6,9908.0,100.66,100.71,100.58,100.6,9908.0
2021-10-18 13:00:00,100.6,100.63,100.55,100.59,12441.0,100.6,100.63,100.55,100.59,12441.0
2021-10-18 13:10:00,100.59,100.6,100.48,100.52,16556.0,100.59,100.6,100.48,100.52,16556.0
2021-10-18 13:20:00,100.49,100.56,100.47,100.53,8212.0,100.49,100.56,100.47,100.53,8212.0
2021-10-18 13:30:00,100.52,100.66,100.52,100.62,24505.0,100.52,100.66,100.52,100.62,24505.0
2021-10-18 13:40:00,100.62,100.88,100.61,100.82,41688.0,100.62,100.88,100.61,100.82,41688.0
2021-10-18 13:50:00,100.79,100.94,100.78,100.87,18899.0,100.79,100.94,100.78,100.87,18899.0
2021-10-18 14:00:00,100.86,100.97,100.82,100.9,25812.0,100.86,100.97,100.82,100.9,25812.0
2021-10-18 14:10:00,100.91,101.4,100.86,101.4,98137.0,100.91,101.4,100.86,101.4,98137.0
2021-10-18 14:20:00,101.41,101.43,100.96,100.98,56868.0,101.41,101.43,100.96,100.98,56868.0
2021-10-18 14:30:00,100.97,101.04,100.88,100.93,12557.0,100.97,101.04,100.88,100.93,12557.0
2021-10-18 14:40:00,100.94,100.94,100.82,100.92,11559.0,100.94,100.94,100.82,100.92,11559.0
2021-10-18 14:50:00,100.96,101.04,100.9,100.9,12409.0,100.96,101.04,100.9,100.9,12409.0
2021-10-18 15:00:00,100.9,100.93,100.68,100.7,11298.0,100.9,100.93,100.68,100.7,11298.0
2021-10-18 15:10:00,100.72,100.77,100.64,100.72,13668.0,100.72,100.77,100.64,100.72,13668.0
2021-10-18 15:20:00,100.71,100.86,100.67,100.79,15714.0,100.71,100.86,100.67,100.79,15714.0
2021-10-18 15:30:00,100.79,100.81,100.75,100.78,26926.0,100.79,100.81,100.75,100.78,26926.0
2021-10-18 15:40:00,100.79,100.91,100.75,100.81,32177.0,100.79,100.91,100.75,100.81,32177.0
2021-10-18 15:50:00,100.8,100.99,100.77,100.94,130921.0,100.8,100.99,100.77,100.94,130921.0
2021-10-19 09:30:00,100.95,101.02,100.24,100.32,30372.0,100.95,101.02,100.24,100.32,30372.0
2021-10-19 09:40:00,100.31,100.55,100.26,100.34,20126.0,100.31,100.55,100.26,100.34,20126.0
2021-10-19 09:50:00,100.37,100.63,100.36,100.39,18014.0,100.37,100.63,100.36,100.39,18014.0
2021-10-19 10:00:00,100.35,100.64,100.28,100.59,16958.0,100.35,100.64,100.28,100.59,16958.0
2021-10-19 10:10:00,100.56,100.73,100.43,100.5,34196.0,100.56,100.73,100.43,100.5,34196.0
2021-10-19 10:20:00,100.47,100.49,100.22,100.22,32627.0,100.47,100.49,100.22,100.22,32627.0
2021-10-19 10:30:00,100.2,100.2,99.84,100.0,19753.0,100.2,100.2,99.84,100.0,19753.0
2021-10-19 10:40:00,100.02,100.17,99.93,99.99,7627.0,100.02,100.17,99.93,99.99,7627.0
2021-10-19 10:50:00,99.92,99.99,99.86,99.91,11260.0,99.92,99.99,99.86,99.91,11260.0
2021-10-19 11:00:00,99.91,99.91,99.66,99.71,13664.0,99.91,99.91,99.66,99.71,13664.0
2021-10-19 11:10:00,99.68,99.79,99.64,99.72,7001.0,99.68,99.79,99.64,99.72,7001.0
2021-10-19 11:20:00,99.69,99.72,99.56,99.7,12603.0,99.69,99.72,99.56,99.7,12603.0
2021-10-19 11:30:00,99.7,99.71,99.56,99.58,7223.0,99.7,99.71,99.56,99.58,7223.0
2021-10-19 11:40:00,99.57,99.74,99.57,99.68,7491.0,99.57,99.74,99.57,99.68,7491.0
2021-10-19 11:50:00,99.69,99.92,99.64,99.91,34848.0,99.69,99.92,99.64,99.91,34848.0
2021-10-19 12:00:00,99.9,100.03,99.86,99.98,4793.0,99.9,100.03,99.86,99.98,4793.0
2021-10-19 12:10:00,99.99,100.0,99.9,99.9,6023.0,99.99,100.0,99.9,99.9,6023.0
2021-10-19 12:20:00,99.92,99.96,99.8,99.82,6511.0,99.92,99.96,99.8,99.82,6511.0
2021-10-19 12:30:00,99.83,100.0,99.82,99.93,17430.0,99.83,100.0,99.82,99.93,17430.0
2021-10-19 12:40:00,99.95,100.01,99.9,99.96,46961.0,99.95,100.01,99.9,99.96,46961.0
2021-10-19 12:50:00,99.97,99.99,99.85,99.86,19387.0,99.97,99.99,99.85,99.86,19387.0
2021-10-19 13:00:00,99.86,99.86,99.7,99.73,13288.0,99.86,99.86,99.7,99.73,13288.0
2021-10-19 13:10:00,99.75,99.88,99.75,99.83,12739.0,99.75,99.88,99.75,99.83,12739.0
2021-10-19 13:20:00,99.85,99.87,99.81,99.85,24265.0,99.85,99.87,99.81,99.85,24265.0
2021-10-19 13:30:00,99.85,99.9,99.77,99.9,9641.0,99.85,99.9,99.77,99.9,9641.0
2021-10-19 13:40:00,99.85,99.86,99.76,99.79,6208.0,99.85,99.86,99.76,99.79,6208.0
2021-10-19 13:50:00,99.76,99.84,99.76,99.84,7178.0,99.76,99.84,99.76,99.84,7178.0
2021-10-19 14:00:00,99.87,100.0,99.87,99.98,18911.0,99.87,100.0,99.87,99.98,18911.0
2021-10-19 14:10:00,99.98,100.07,99.93,99.98,21685.0,99.98,100.07,99.93,99.98,21685.0
2021-10-19 14:20:00,99.95,99.95,99.84,99.94,9996.0,99.95,99.95,99.84,99.94,9996.0
2021-10-19 14:30:00,99.93,99.98,99.87,99.87,12913.0,99.93,99.98,99.87,99.87,12913.0
2021-10-19 14:40:00,99.87,99.9,99.81,99.9,6583.0,99.87,99.9,99.81,99.9,6583.0
2021-10-19 14:50:00,99.92,100.56,99.92,100.56,23266.0,99.92,100.56,99.92,100.56,23266.0
2021-10-19 15:00:00,100.53,100.55,100.32,100.39,49309.0,100.53,100.55,100.32,100.39,49309.0
2021-10-19 15:10:00,100.41,100.45,100.31,100.45,24435.0,100.41,100.45,100.31,100.45,24435.0
2021-10-19 15:20:00,100.45,100.46,100.35,100.4,39423.0,100.45,100.46,100.35,100.4,39423.0
2021-10-19 15:30:00,100.37,100.43,100.34,100.36,32545.0,100.37,100.43,100.34,100.36,32545.0
2021-10-19 15:40:00,100.35,100.39,100.21,100.26,37804.0,100.35,100.39,100.21,100.26,37804.0
2021-10-19 15:50:00,100.26,100.36,100.21,100.27,101217.0,100.26,100.36,100.21,100.27,101217.0
2021-10-20 09:30:00,100.31,100.7,100.05,100.43,25240.0,100.31,100.7,100.05,100.43,25240.0
2021-10-20 09:40:00,100.46,100.59,100.2,100.46,11113.0,100.46,100.59,100.2,100.46,11113.0
2021-10-20 09:50:00,100.56,100.95,100.5,100.93,8039.0,100.56,100.95,100.5,100.93,8039.0
2021-10-20 10:00:00,100.95,101.33,100.95,101.12,15708.0,100.95,101.33,100.95,101.12,15708.0
2021-10-20 10:10:00,101.14,101.16,100.83,100.88,16568.0,101.14,101.16,100.83,100.88,16568.0
2021-10-20 10:20:00,100.89,101.1,100.85,101.09,8954.0,100.89,101.1,100.85,101.09,8954.0
2021-10-20 10:30:00,101.14,101.38,101.1,101.32,17687.0,101.14,101.38,101.1,101.32,17687.0
2021-10-20 10:40:00,101.33,101.41,101.29,101.38,10823.0,101.33,101.41,101.29,101.38,10823.0
2021-10-20 10:50:00,101.38,101.4,101.07,101.07,17211.0,101.38,101.4,101.07,101.07,17211.0
2021-10-20 11:00:00,101.11,101.23,100.98,101.23,16293.0,101.11,101.23,100.98,101.23,16293.0
2021-10-20 11:10:00,101.25,101.25,101.13,101.16,6842.0,101.25,101.25,101.13,101.16,6842.0
2021-10-20 11:20:00,101.16,101.29,101.14,101.26,5556.0,101.16,101.29,101.14,101.26,5556.0
2021-10-20 11:30:00,101.27,101.53,101.22,101.53,23639.0,101.27,101.53,101.22,101.53,23639.0
2021-10-20 11:40:00,101.51,101.61,101.46,101.6,15837.0,101.51,101.61,101.46,101.6,15837.0
2021-10-20 11:50:00,101.58,101.93,101.58,101.93,27398.0,101.58,101.93,101.58,101.93,27398.0
2021-10-20 12:00:00,101.92,101.95,101.75,101.75,18017.0,101.92,101.95,101.75,101.75,18017.0
2021-10-20 12:10:00,101.73,101.95,101.7,101.93,26827.0,101.73,101.95,101.7,101.93,26827.0
2021-10-20 12:20:00,101.93,102.02,101.86,101.86,13315.0,101.93,102.02,101.86,101.86,13315.0
2021-10-20 12:30:00,101.85,102.09,101.83,102.09,14640.0,101.85,102.09,101.83,102.09,14640.0
2021-10-20 12:40:00,102.06,102.3,102.06,102.3,17761.0,102.06,102.3,102.06,102.3,17761.0
2021-10-20 12:50:00,102.29,102.39,102.19,102.2,13221.0,102.29,102.39,102.19,102.2,13221.0
2021-10-20 13:00:00,102.19,102.23,102.07,102.08,19484.0,102.19,102.23,102.07,102.08,19484.0
2021-10-20 13:10:00,102.07,102.17,102.03,102.09,15701.0,102.07,102.17,102.03,102.09,15701.0
2021-10-20 13:20:00,102.09,102.17,102.0,102.15,20099.0,102.09,102.17,102.0,102.15,20099.0
2021-10-20 13:30:00,102.18,102.24,102.13,102.13,7608.0,102.18,102.24,102.13,102.13,7608.0
2021-10-20 13:40:00,102.1,102.13,101.92,102.04,24934.0,102.1,102.13,101.92,102.04,24934.0
2021-10-20 13:50:00,102.02,102.06,101.8,101.82,6483.0,102.02,102.06,101.8,101.82,6483.0
2021-10-20 14:00:00,101.82,101.95,101.78,101.79,8595.0,101.82,101.95,101.78,101.79,8595.0
2021-10-20 14:10:00,101.76,101.76,101.31,101.31,20836.0,101.76,101.76,101.31,101.31,20836.0
2021-10-20 14:20:00,101.31,101.5,101.31,101.48,5327.0,101.31,101.5,101.31,101.48,5327.0
2021-10-20 14:30:00,101.52,101.57,101.47,101.49,7330.0,101.52,101.57,101.47,101.49,7330.0
2021-10-20 14:40:00,101.48,101.48,101.32,101.45,20906.0,101.48,101.48,101.32,101.45,20906.0
2021-10-20 14:50:00,101.48,101.59,101.41,101.57,11488.0,101.48,101.59,101.41,101.57,11488.0
2021-10-20 15:00:00,101.56,101.58,101.46,101.46,8877.0,101.56,101.58,101.46,101.46,8877.0
2021-10-20 15:10:00,101.46,101.46,101.31,101.41,20578.0,101.46,101.46,101.31,101.41,20578.0
2021-10-20 15:20:00,101.38,101.38,101.24,101.27,24897.0,101.38,101.38,101.24,101.27,24897.0
2021-10-20 15:30:00,101.26,101.27,101.1,101.12,22328.0,101.26,101.27,101.1,101.12,22328.0
2021-10-20 15:40:00,101.12,101.22,101.01,101.17,32001.0,101.12,101.22,101.01,101.17,32001.0
2021-10-20 15:50:00,101.16,101.37,101.14,101.35,82119.0,101.16,101.37,101.14,101.35,82119.0
2021-10-21 09:30:00,101.18,101.88,101.0,101.64,38572.0,101.18,101.88,101.0,101.64,38572.0
2021-10-21 09:40:00,101.53,101.63,101.39,101.42,7442.0,101.53,101.63,101.39,101.42,7442.0
2021-10-21 09:50:00,101.47,101.73,101.44,101.7,11767.0,101.47,101.73,101.44,101.7,11767.0
2021-10-21 10:00:00,101.78,101.78,101.41,101.45,14021.0,101.78,101.78,101.41,101.45,14021.0
2021-10-21 10:10:00,101.45,101.91,101.35,101.91,14879.0,101.45,101.91,101.35,101.91,14879.0
2021-10-21 10:20:00,101.91,101.98,101.55,101.56,11514.0,101.91,101.98,101.55,101.56,11514.0
2021-10-21 10:30:00,101.56,101.68,101.5,101.6,11864.0,101.56,101.68,101.5,101.6,11864.0
2021-10-21 10:40:00,101.6,101.81,101.53,101.79,6590.0,101.6,101.81,101.53,101.79,6590.0
2021-10-21 10:50:00,101.77,101.77,101.6,101.63,9236.0,101.77,101.77,101.6,101.63,9236.0
2021-10-21 11:00:00,101.62,101.89,101.62,101.86,6714.0,101.62,101.89,101.62,101.86,6714.0
2021-10-21 11:10:00,101.87,102.23,101.87,102.14,10241.0,101.87,102.23,101.87,102.14,10241.0
2021-10-21 11:20:00,102.12,102.13,101.9,101.97,33995.0,102.12,102.13,101.9,101.97,33995.0
2021-10-21 11:30:00,101.96,102.06,101.72,101.72,35284.0,101.96,102.06,101.72,101.72,35284.0
2021-10-21 11:40:00,101.73,101.83,101.68,101.8,10473.0,101.73,101.83,101.68,101.8,10473.0
2021-10-21 11:50:00,101.84,101.9,101.78,101.82,7960.0,101.84,101.9,101.78,101.82,7960.0
2021-10-21 12:00:00,101.82,101.83,101.71,101.72,6506.0,101.82,101.83,101.71,101.72,6506.0
2021-10-21 12:10:00,101.73,101.84,101.73,101.81,12012.0,101.73,101.84,101.73,101.81,12012.0
2021-10-21 12:20:00,101.78,101.79,101.72,101.77,10197.0,101.78,101.79,101.72,101.77,10197.0
2021-10-21 12:30:00,101.78,101.91,101.78,101.91,13068.0,101.78,101.91,101.78,101.91,13068.0
2021-10-21 12:40:00,101.91,102.12,101.91,102.11,12067.0,101.91,102.12,101.91,102.11,12067.0
2021-10-21 12:50:00,102.13,102.13,102.02,102.1,6994.0,102.13,102.13,102.02,102.1,6994.0
2021-10-21 13:00:00,102.08,102.17,102.06,102.11,12687.0,102.08,102.17,102.06,102.11,12687.0
2021-10-21 13:10:00,102.11,102.22,102.11,102.17,7456.0,102.11,102.22,102.11,102.17,7456.0
2021-10-21 13:20:00,102.16,102.22,102.16,102.2,11270.0,102.16,102.22,102.16,102.2,11270.0
2021-10-21 13:30:00,102.18,102.29,102.16,102.27,11866.0,102.18,102.29,102.16,102.27,11866.0
2021-10-21 13:40:00,102.25,102.33,102.22,102.23,10354.0,102.25,102.33,102.22,102.23,10354.0
2021-10-21 13:50:00,102.22,102.28,102.1,102.17,16928.0,102.22,102.28,102.1,102.17,16928.0
2021-10-21 14:00:00,102.18,102.3,102.16,102.3,7947.0,102.18,102.3,102.16,102.3,7947.0
2021-10-21 14:10:00,102.28,102.32,102.26,102.29,4144.0,102.28,102.32,102.26,102.29,4144.0
2021-10-21 14:20:00,102.31,102.42,102.31,102.36,14231.0,102.31,102.42,102.31,102.36,14231.0
2021-10-21 14:30:00,102.36,102.38,102.18,102.19,11703.0,102.36,102.38,102.18,102.19,11703.0
2021-10-21 14:40:00,102.18,102.42,102.18,102.41,14270.0,102.18,102.42,102.18,102.41,14270.0
2021-10-21 14:50:00,102.41,102.5,102.32,102.34,26980.0,102.41,102.5,102.32,102.34,26980.0
2021-10-21 15:00:00,102.34,102.5,102.32,102.5,14453.0,102.34,102.5,102.32,102.5,14453.0
2021-10-21 15:10:00,102.51,102.58,102.48,102.5,16097.0,102.51,102.58,102.48,102.5,16097.0
2021-10-21 15:20:00,102.49,102.72,102.47,102.65,22537.0,102.49,102.72,102.47,102.65,22537.0
2021-10-21 15:30:00,102.67,102.71,102.55,102.55,28438.0,102.67,102.71,102.55,102.55,28438.0
2021-10-21 15:40:00,102.54,102.57,102.42,102.47,31191.0,102.54,102.57,102.42,102.47,31191.0
2021-10-21 15:50:00,102.49,102.67,102.43,102.44,109132.0,102.49,102.67,102.43,102.44,109132.0
2021-10-22 09:30:00,102.39,102.81,102.19,102.66,29805.0,102.39,102.81,102.19,102.66,29805.0
2021-10-22 09:40:00,102.71,102.94,102.7,102.85,24449.0,102.71,102.94,102.7,102.85,24449.0
2021-10-22 09:50:00,102.87,102.95,102.84,102.92,9042.0,102.87,102.95,102.84,102.92,9042.0
2021-10-22 10:00:00,102.85,102.9,102.68,102.81,8408.0,102.85,102.9,102.68,102.81,8408.0
2021-10-22 10:10:00,102.81,102.9,102.71,102.8,7323.0,102.81,102.9,102.71,102.8,7323.0
2021-10-22 10:20:00,102.85,103.06,102.83,103.02,10475.0,102.85,103.06,102.83,103.02,10475.0
2021-10-22 10:30:00,103.05,103.08,102.71,102.71,23749.0,103.05,103.08,102.71,102.71,23749.0
2021-10-22 10:40:00,102.7,102.88,102.67,102.8,11862.0,102.7,102.88,102.67,102.8,11862.0
2021-10-22 10:50:00,102.75,102.77,102.48,102.49,15462.0,102.75,102.77,102.48,102.49,15462.0
2021-10-22 11:00:00,102.48,102.83,102.47,102.81,8434.0,102.48,102.83,102.47,102.81,8434.0
2021-10-22 11:10:00,102.8,102.84,102.7,102.75,18636.0,102.8,102.84,102.7,102.75,18636.0
2021-10-22 11:20:00,102.78,102.8,102.37,102.46,14893.0,102.78,102.8,102.37,102.46,14893.0
2021-10-22 11:30:00,102.47,102.53,102.37,102.48,10186.0,102.47,102.53,102.37,102.48,10186.0
2021-10-22 11:40:00,102.49,102.62,102.47,102.54,12112.0,102.49,102.62,102.47,102.54,12112.0
2021-10-22 11:50:00,102.59,102.74,102.52,102.73,7097.0,102.59,102.74,102.52,102.73,7097.0
2021-10-22 12:00:00,102.7,102.92,102.64,102.92,7875.0,102.7,102.92,102.64,102.92,7875.0
2021-10-22 12:10:00,102.93,103.0,102.89,102.97,13391.0,102.93,103.0,102.89,102.97,13391.0
2021-10-22 12:20:00,102.96,102.99,102.87,102.92,7877.0,102.96,102.99,102.87,102.92,7877.0
2021-10-22 12:30:00,102.89,103.0,102.89,102.93,6754.0,102.89,103.0,102.89,102.93,6754.0
2021-10-22 12:40:00,102.96,103.0,102.89,103.0,5965.0,102.96,103.0,102.89,103.0,5965.0
2021-10-22 12:50:00,102.98,102.99,102.76,102.78,7145.0,102.98,102.99,102.76,102.78,7145.0
2021-10-22 13:00:00,102.78,102.8,102.68,102.76,5565.0,102.78,102.8,102.68,102.76,5565.0
2021-10-22 13:10:00,102.78,102.88,102.77,102.83,4224.0,102.78,102.88,102.77,102.83,4224.0
2021-10-22 13:20:00,102.83,102.93,102.81,102.93,5120.0,102.83,102.93,102.81,102.93,5120.0
2021-10-22 13:30:00,102.92,102.94,102.8,102.9,15057.0,102.92,102.94,102.8,102.9,15057.0
2021-10-22 13:40:00,102.91,102.93,102.81,102.83,5512.0,102.91,102.93,102.81,102.83,5512.0
2021-10-22 13:50:00,102.89,102.96,102.83,102.83,7971.0,102.89,102.96,102.83,102.83,7971.0
2021-10-22 14:00:00,102.83,103.01,102.83,102.95,13587.0,102.83,103.01,102.83,102.95,13587.0
2021-10-22 14:10:00,102.95,103.02,102.92,102.98,18609.0,102.95,103.02,102.92,102.98,18609.0
2021-10-22 14:20:00,102.98,103.04,102.92,102.95,28261.0,102.98,103.04,102.92,102.95,28261.0
2021-10-22 14:30:00,102.99,103.27,102.99,103.17,18314.0,102.99,103.27,102.99,103.17,18314.0
2021-10-22 14:40:00,103.17,103.28,103.16,103.22,9427.0,103.17,103.28,103.16,103.22,9427.0
2021-10-22 14:50:00,103.26,103.27,103.12,103.18,11911.0,103.26,103.27,103.12,103.18,11911.0
2021-10-22 15:00:00,103.18,103.24,103.03,103.07,13339.0,103.18,103.24,103.03,103.07,13339.0
2021-10-22 15:10:00,103.06,103.07,102.93,102.96,13655.0,103.06,103.07,102.93,102.96,13655.0
2021-10-22 15:20:00,102.95,103.03,102.92,102.98,9150.0,102.95,103.03,102.92,102.98,9150.0
2021-10-22 15:30:00,102.98,103.1,102.94,102.98,19268.0,102.98,103.1,102.94,102.98,19268.0
2021-10-22 15:40:00,102.97,103.15,102.95,103.11,38505.0,102.97,103.15,102.95,103.11,38505.0
2021-10-22 15:50:00,103.14,103.23,103.02,103.16,126374.0,103.14,103.23,103.02,103.16,126374.0
2021-10-25 09:30:00,103.33,103.64,103.0,103.42,56098.0,103.33,103.64,103.0,103.42,56098.0
2021-10-25 09:40:00,103.41,103.86,103.31,103.8,33368.0,103.41,103.86,103.31,103.8,33368.0
2021-10-25 09:50:00,103.8,104.0,103.77,103.81,27943.0,103.8,104.0,103.77,103.81,27943.0
2021-10-25 10:00:00,103.82,103.89,103.66,103.83,39813.0,103.82,103.89,103.66,103.83,39813.0
2021-10-25 10:10:00,103.84,103.86,103.72,103.84,33139.0,103.84,103.86,103.72,103.84,33139.0
2021-10-25 10:20:00,103.83,104.02,103.78,103.94,22341.0,103.83,104.02,103.78,103.94,22341.0
2021-10-25 10:30:00,103.92,104.01,103.89,103.99,26101.0,103.92,104.01,103.89,103.99,26101.0
2021-10-25 10:40:00,103.98,104.08,103.98,104.05,31507.0,103.98,104.08,103.98,104.05,31507.0
2021-10-25 10:50:00,104.05,104.2,104.04,104.19,22964.0,104.05,104.2,104.04,104.19,22964.0
2021-10-25 11:00:00,104.19,104.23,104.02,104.14,35532.0,104.19,104.23,104.02,104.14,35532.0
2021-10-25 11:10:00,104.15,104.53,104.14,104.48,40880.0,104.15,104.53,104.14,104.48,40880.0
2021-10-25 11:20:00,104.47,104.52,104.25,104.27,27096.0,104.47,104.52,104.25,104.27,27096.0
2021-10-25 11:30:00,104.28,104.53,104.25,104.44,26612.0,104.28,104.53,104.25,104.44,26612.0
2021-10-25 11:40:00,104.46,104.51,104.23,104.39,33538.0,104.46,104.51,104.23,104.39,33538.0
2021-10-25 11:50:00,104.42,104.66,104.37,104.63,26602.0,104.42,104.66,104.37,104.63,26602.0
2021-10-25 12:00:00,104.69,104.72,104.61,104.69,19918.0,104.69,104.72,104.61,104.69,19918.0
2021-10-25 12:10:00,104.69,104.95,104.69,104.76,76302.0,104.69,104.95,104.69,104.76,76302.0
2021-10-25 12:20:00,104.76,104.81,104.68,104.69,22075.0,104.76,104.81,104.68,104.69,22075.0
2021-10-25 12:30:00,104.67,104.74,104.48,104.5,24641.0,104.67,104.74,104.48,104.5,24641.0
2021-10-25 12:40:00,104.52,104.59,104.5,104.59,12635.0,104.52,104.59,104.5,104.59,12635.0
2021-10-25 12:50:00,104.57,104.63,104.53,104.63,17873.0,104.57,104.63,104.53,104.63,17873.0
2021-10-25 13:00:00,104.64,104.79,104.52,104.79,14413.0,104.64,104.79,104.52,104.79,14413.0
2021-10-25 13:10:00,104.8,105.09,104.78,105.0,55566.0,104.8,105.09,104.78,105.0,55566.0
2021-10-25 13:20:00,105.0,105.02,104.88,104.98,30174.0,105.0,105.02,104.88,104.98,30174.0
2021-10-25 13:30:00,104.98,105.05,104.94,105.0,22207.0,104.98,105.05,104.94,105.0,22207.0
2021-10-25 13:40:00,104.98,105.01,104.95,104.99,28863.0,104.98,105.01,104.95,104.99,28863.0
2021-10-25 13:50:00,104.98,105.05,104.91,104.93,41169.0,104.98,105.05,104.91,104.93,41169.0
2021-10-25 14:00:00,104.92,104.94,104.78,104.8,27991.0,104.92,104.94,104.78,104.8,27991.0
2021-10-25 14:10:00,104.79,104.82,104.7,104.71,18302.0,104.79,104.82,104.7,104.71,18302.0
2021-10-25 14:20:00,104.71,104.95,104.71,104.95,42690.0,104.71,104.95,104.71,104.95,42690.0
2021-10-25 14:30:00,104.96,105.02,104.92,104.98,33762.0,104.96,105.02,104.92,104.98,33762.0
2021-10-25 14:40:00,104.99,105.0,104.94,104.99,16686.0,104.99,105.0,104.94,104.99,16686.0
2021-10-25 14:50:00,105.0,105.04,104.93,104.97,23819.0,105.0,105.04,104.93,104.97,23819.0
2021-10-25 15:00:00,104.97,105.11,104.94,105.11,28133.0,104.97,105.11,104.94,105.11,28133.0
2021-10-25 15:10:00,105.12,105.12,105.03,105.05,25933.0,105.12,105.12,105.03,105.05,25933.0
2021-10-25 15:20:00,105.05,105.27,105.02,105.27,59628.0,105.05,105.27,105.02,105.27,59628.0
2021-10-25 15:30:00,105.26,105.35,105.04,105.09,107025.0,105.26,105.35,105.04,105.09,107025.0
2021-10-25 15:40:00,105.07,105.1,104.99,105.05,68002.0,105.07,105.1,104.99,105.05,68002.0
2021-10-25 15:50:00,105.03,105.11,104.83,105.09,209104.0,105.03,105.11,104.83,105.09,209104.0
2021-10-26 09:30:00,105.36,105.42,104.28,104.37,27022.0,105.36,105.42,104.28,104.37,27022.0
2021-10-26 09:40:00,104.46,104.76,103.82,103.89,44899.0,104.46,104.76,103.82,103.89,44899.0
2021-10-26 09:50:00,103.88,104.2,103.88,103.98,33436.0,103.88,104.2,103.88,103.98,33436.0
2021-10-26 10:00:00,104.0,104.15,103.9,104.15,24473.0,104.0,104.15,103.9,104.15,24473.0
2021-10-26 10:10:00,104.18,104.68,104.18,104.6,93747.0,104.18,104.68,104.18,104.6,93747.0
2021-10-26 10:20:00,104.56,104.64,104.4,104.64,21601.0,104.56,104.64,104.4,104.64,21601.0
2021-10-26 10:30:00,104.61,104.78,104.37,104.71,123772.0,104.61,104.78,104.37,104.71,123772.0
2021-10-26 10:40:00,104.73,105.33,104.71,105.29,124039.0,104.73,105.33,104.71,105.29,124039.0
2021-10-26 10:50:00,105.2,105.29,105.01,105.23,54886.0,105.2,105.29,105.01,105.23,54886.0
2021-10-26 11:00:00,105.23,105.32,105.09,105.21,46682.0,105.23,105.32,105.09,105.21,46682.0
2021-10-26 11:10:00,105.2,105.33,105.14,105.29,38412.0,105.2,105.33,105.14,105.29,38412.0
2021-10-26 11:20:00,105.29,105.46,105.17,105.22,31127.0,105.29,105.46,105.17,105.22,31127.0
2021-10-26 11:30:00,105.22,105.27,105.04,105.1,29742.0,105.22,105.27,105.04,105.1,29742.0
2021-10-26 11:40:00,105.12,105.28,105.06,105.09,21472.0,105.12,105.28,105.06,105.09,21472.0
2021-10-26 11:50:00,105.09,105.09,104.81,104.91,40585.0,105.09,105.09,104.81,104.91,40585.0
2021-10-26 12:00:00,104.9,104.9,104.67,104.84,39494.0,104.9,104.9,104.67,104.84,39494.0
2021-10-26 12:10:00,104.82,104.88,104.6,104.85,22286.0,104.82,104.88,104.6,104.85,22286.0
2021-10-26 12:20:00,104.88,104.89,104.71,104.77,23846.0,104.88,104.89,104.71,104.77,23846.0
2021-10-26 12:30:00,104.76,104.87,104.63,104.63,30121.0,104.76,104.87,104.63,104.63,30121.0
2021-10-26 12:40:00,104.63,104.76,104.56,104.69,29926.0,104.63,104.76,104.56,104.69,29926.0
2021-10-26 12:50:00,104.64,104.77,104.55,104.71,30361.0,104.64,104.77,104.55,104.71,30361.0
2021-10-26 13:00:00,104.7,104.72,104.55,104.7,16466.0,104.7,104.72,104.55,104.7,16466.0
2021-10-26 13:10:00,104.69,104.75,104.57,104.7,20526.0,104.69,104.75,104.57,104.7,20526.0
2021-10-26 13:20:00,104.71,104.85,104.7,104.76,17772.0,104.71,104.85,104.7,104.76,17772.0
2021-10-26 13:30:00,104.76,104.87,104.72,104.81,20443.0,104.76,104.87,104.72,104.81,20443.0
2021-10-26 13:40:00,104.8,104.89,104.75,104.84,57705.0,104.8,104.89,104.75,104.84,57705.0
2021-10-26 13:50:00,104.84,104.95,104.82,104.93,31873.0,104.84,104.95,104.82,104.93,31873.0
2021-10-26 14:00:00,104.92,105.02,104.8,104.8,22673.0,104.92,105.02,104.8,104.8,22673.0
2021-10-26 14:10:00,104.8,104.96,104.76,104.85,29411.0,104.8,104.96,104.76,104.85,29411.0
2021-10-26 14:20:00,104.85,104.85,104.59,104.61,20277.0,104.85,104.85,104.59,104.61,20277.0
2021-10-26 14:30:00,104.6,104.74,104.55,104.7,52392.0,104.6,104.74,104.55,104.7,52392.0
2021-10-26 14:40:00,104.7,104.89,104.7,104.88,15734.0,104.7,104.89,104.7,104.88,15734.0
2021-10-26 14:50:00,104.87,105.07,104.81,105.04,28670.0,104.87,105.07,104.81,105.04,28670.0
2021-10-26 15:00:00,105.05,105.38,105.04,105.32,43234.0,105.05,105.38,105.04,105.32,43234.0
2021-10-26 15:10:00,105.32,105.57,105.31,105.5,57509.0,105.32,105.57,105.31,105.5,57509.0
2021-10-26 15:20:00,105.49,105.63,105.41,105.42,102449.0,105.49,105.63,105.41,105.42,102449.0
2021-10-26 15:30:00,105.41,105.55,105.32,105.54,92955.0,105.41,105.55,105.32,105.54,92955.0
2021-10-26 15:40:00,105.54,105.74,105.52,105.68,164694.0,105.54,105.74,105.52,105.68,164694.0
2021-10-26 15:50:00,105.68,105.85,104.93,104.95,334454.0,105.68,105.85,104.93,104.95,334454.0
2021-10-27 09:30:00,105.43,105.62,104.52,104.54,56179.0,105.43,105.62,104.52,104.54,56179.0
2021-10-27 09:40:00,104.61,104.66,104.12,104.12,29678.0,104.61,104.66,104.12,104.12,29678.0
2021-10-27 09:50:00,104.09,104.09,103.63,103.72,25163.0,104.09,104.09,103.63,103.72,25163.0
2021-10-27 10:00:00,103.69,103.74,103.1,103.1,32692.0,103.69,103.74,103.1,103.1,32692.0
2021-10-27 10:10:00,103.1,103.31,102.95,103.08,19744.0,103.1,103.31,102.95,103.08,19744.0
2021-10-27 10:20:00,103.07,103.25,102.82,102.96,16803.0,103.07,103.25,102.82,102.96,16803.0
2021-10-27 10:30:00,102.97,103.04,102.76,102.88,23261.0,102.97,103.04,102.76,102.88,23261.0
2021-10-27 10:40:00,102.91,103.18,102.8,103.08,20758.0,102.91,103.18,102.8,103.08,20758.0
2021-10-27 10:50:00,103.07,103.26,102.96,103.15,19114.0,103.07,103.26,102.96,103.15,19114.0
2021-10-27 11:00:00,103.16,103.42,103.15,103.41,17729.0,103.16,103.42,103.15,103.41,17729.0
2021-10-27 11:10:00,103.35,103.6,103.35,103.55,17252.0,103.35,103.6,103.35,103.55,17252.0
2021-10-27 11:20:00,103.54,103.59,103.44,103.54,11418.0,103.54,103.59,103.44,103.54,11418.0
2021-10-27 11:30:00,103.53,103.56,103.43,103.51,11808.0,103.53,103.56,103.43,103.51,11808.0
2021-10-27 11:40:00,103.51,103.64,103.51,103.52,9325.0,103.51,103.64,103.51,103.52,9325.0
2021-10-27 11:50:00,103.49,103.61,103.38,103.61,9086.0,103.49,103.61,103.38,103.61,9086.0
2021-10-27 12:00:00,103.58,103.61,103.5,103.6,8135.0,103.58,103.61,103.5,103.6,8135.0
2021-10-27 12:10:00,103.59,103.66,103.45,103.49,11545.0,103.59,103.66,103.45,103.49,11545.0
2021-10-27 12:20:00,103.47,103.47,103.02,103.03,11555.0,103.47,103.47,103.02,103.03,11555.0
2021-10-27 12:30:00,103.03,103.06,102.77,102.82,17294.0,103.03,103.06,102.77,102.82,17294.0
2021-10-27 12:40:00,102.83,102.88,102.78,102.84,16108.0,102.83,102.88,102.78,102.84,16108.0
2021-10-27 12:50:00,102.82,103.02,102.82,102.9,23759.0,102.82,103.02,102.82,102.9,23759.0
2021-10-27 13:00:00,102.92,103.13,102.91,103.12,11192.0,102.92,103.13,102.91,103.12,11192.0
2021-10-27 13:10:00,103.13,103.57,103.13,103.56,42227.0,103.13,103.57,103.13,103.56,42227.0
2021-10-27 13:20:00,103.55,103.78,103.48,103.67,35218.0,103.55,103.78,103.48,103.67,35218.0
2021-10-27 13:30:00,103.63,103.66,103.52,103.55,13712.0,103.63,103.66,103.52,103.55,13712.0
2021-10-27 13:40:00,103.54,103.57,103.46,103.55,13508.0,103.54,103.57,103.46,103.55,13508.0
2021-10-27 13:50:00,103.55,103.95,103.54,103.95,11970.0,103.55,103.95,103.54,103.95,11970.0
2021-10-27 14:00:00,103.97,104.11,103.76,103.89,15682.0,103.97,104.11,103.76,103.89,15682.0
2021-10-27 14:10:00,103.91,103.99,103.9,103.91,9909.0,103.91,103.99,103.9,103.91,9909.0
2021-10-27 14:20:00,103.91,104.04,103.89,103.98,12905.0,103.91,104.04,103.89,103.98,12905.0
2021-10-27 14:30:00,103.98,104.48,103.95,104.38,107403.0,103.98,104.48,103.95,104.38,107403.0
2021-10-27 14:40:00,104.38,104.54,104.32,104.47,29214.0,104.38,104.54,104.32,104.47,29214.0
2021-10-27 14:50:00,104.45,104.63,104.44,104.53,22632.0,104.45,104.63,104.44,104.53,22632.0
2021-10-27 15:00:00,104.53,104.56,104.35,104.48,29998.0,104.53,104.56,104.35,104.48,29998.0
2021-10-27 15:10:00,104.47,104.68,104.38,104.5,47739.0,104.47,104.68,104.38,104.5,47739.0
2021-10-27 15:20:00,104.5,104.65,104.4,104.47,26687.0,104.5,104.65,104.4,104.47,26687.0
2021-10-27 15:30:00,104.46,104.88,104.45,104.79,59551.0,104.46,104.88,104.45,104.79,59551.0
2021-10-27 15:40:00,104.75,104.89,104.56,104.68,132274.0,104.75,104.89,104.56,104.68,132274.0
2021-10-27 15:50:00,104.69,104.81,104.34,104.52,287537.0,104.69,104.81,104.34,104.52,287537.0
2021-10-28 09:30:00,104.78,105.43,104.37,105.43,45318.0,104.78,105.43,104.37,105.43,45318.0
2021-10-28 09:40:00,105.42,106.04,105.3,105.34,39576.0,105.42,106.04,105.3,105.34,39576.0
2021-10-28 09:50:00,105.27,105.62,105.26,105.44,34775.0,105.27,105.62,105.26,105.44,34775.0
2021-10-28 10:00:00,105.4,105.85,105.17,105.83,128741.0,105.4,105.85,105.17,105.83,128741.0
2021-10-28 10:10:00,105.82,105.95,105.69,105.87,53678.0,105.82,105.95,105.69,105.87,53678.0
2021-10-28 10:20:00,105.85,105.93,105.75,105.91,52460.0,105.85,105.93,105.75,105.91,52460.0
2021-10-28 10:30:00,105.9,106.04,105.81,105.85,57619.0,105.9,106.04,105.81,105.85,57619.0
2021-10-28 10:40:00,105.87,105.89,105.7,105.74,33950.0,105.87,105.89,105.7,105.74,33950.0
2021-10-28 10:50:00,105.76,106.17,105.65,105.98,36932.0,105.76,106.17,105.65,105.98,36932.0
2021-10-28 11:00:00,106.03,106.1,105.87,105.95,75559.0,106.03,106.1,105.87,105.95,75559.0
2021-10-28 11:10:00,105.95,106.09,105.83,105.84,44211.0,105.95,106.09,105.83,105.84,44211.0
2021-10-28 11:20:00,105.87,105.93,105.73,105.89,34613.0,105.87,105.93,105.73,105.89,34613.0
2021-10-28 11:30:00,105.87,106.19,105.83,106.18,49675.0,105.87,106.19,105.83,106.18,49675.0
2021-10-28 11:40:00,106.17,106.47,106.17,106.24,53750.0,106.17,106.47,106.17,106.24,53750.0
2021-10-28 11:50:00,106.27,106.3,106.07,106.3,24610.0,106.27,106.3,106.07,106.3,24610.0
2021-10-28 12:00:00,106.34,106.6,106.3,106.46,29794.0,106.34,106.6,106.3,106.46,29794.0
2021-10-28 12:10:00,106.47,106.66,106.45,106.51,43801.0,106.47,106.66,106.45,106.51,43801.0
2021-10-28 12:20:00,106.5,106.79,106.45,106.59,60869.0,106.5,106.79,106.45,106.59,60869.0
2021-10-28 12:30:00,106.6,106.72,106.52,106.69,31114.0,106.6,106.72,106.52,106.69,31114.0
2021-10-28 12:40:00,106.7,107.09,106.7,106.87,42046.0,106.7,107.09,106.7,106.87,42046.0
2021-10-28 12:50:00,106.87,106.89,106.73,106.84,26981.0,106.87,106.89,106.73,106.84,26981.0
2021-10-28 13:00:00,106.82,106.94,106.78,106.9,24460.0,106.82,106.94,106.78,106.9,24460.0
2021-10-28 13:10:00,106.9,106.96,106.86,106.93,30622.0,106.9,106.96,106.86,106.93,30622.0
2021-10-28 13:20:00,106.93,107.0,106.87,106.95,37250.0,106.93,107.0,106.87,106.95,37250.0
2021-10-28 13:30:00,106.96,107.17,106.88,106.9,55695.0,106.96,107.17,106.88,106.9,55695.0
2021-10-28 13:40:00,106.92,106.94,106.8,106.87,92104.0,106.92,106.94,106.8,106.87,92104.0
2021-10-28 13:50:00,106.86,106.87,106.54,106.8,52682.0,106.86,106.87,106.54,106.8,52682.0
2021-10-28 14:00:00,106.78,106.8,106.59,106.66,73111.0,106.78,106.8,106.59,106.66,73111.0
2021-10-28 14:10:00,106.66,106.67,106.38,106.52,65909.0,106.66,106.67,106.38,106.52,65909.0
2021-10-28 14:20:00,106.53,106.62,106.48,106.55,36280.0,106.53,106.62,106.48,106.55,36280.0
2021-10-28 14:30:00,106.55,106.6,106.48,106.55,40374.0,106.55,106.6,106.48,106.55,40374.0
2021-10-28 14:40:00,106.52,106.55,106.5,106.53,63426.0,106.52,106.55,106.5,106.53,63426.0
2021-10-28 14:50:00,106.51,106.6,106.2,106.23,44706.0,106.51,106.6,106.2,106.23,44706.0
2021-10-28 15:00:00,106.23,106.42,106.23,106.38,30625.0,106.23,106.42,106.23,106.38,30625.0
2021-10-28 15:10:00,106.39,106.39,106.24,106.34,61511.0,106.39,106.39,106.24,106.34,61511.0
2021-10-28 15:20:00,106.34,106.53,106.33,106.53,63229.0,106.34,106.53,106.33,106.53,63229.0
2021-10-28 15:30:00,106.54,106.81,106.51,106.78,101782.0,106.54,106.81,106.51,106.78,101782.0
2021-10-28 15:40:00,106.78,106.95,106.7,106.88,160172.0,106.78,106.95,106.7,106.88,160172.0
2021-10-28 15:50:00,106.9,107.29,106.89,107.28,326764.0,106.9,107.29,106.89,107.28,326764.0
2021-10-29 09:30:00,107.13,108.41,106.81,107.96,142014.0,107.13,108.41,106.81,107.96,142014.0
2021-10-29 09:40:00,107.9,108.12,107.65,108.11,108359.0,107.9,108.12,107.65,108.11,108359.0
2021-10-29 09:50:00,108.14,108.17,107.83,108.09,32638.0,108.14,108.17,107.83,108.09,32638.0
2021-10-29 10:00:00,108.04,108.13,107.85,107.86,78184.0,108.04,108.13,107.85,107.86,78184.0
2021-10-29 10:10:00,107.85,108.39,107.82,108.19,98251.0,107.85,108.39,107.82,108.19,98251.0
2021-10-29 10:20:00,108.18,108.25,108.0,108.21,38424.0,108.18,108.25,108.0,108.21,38424.0
2021-10-29 10:30:00,108.24,108.24,108.03,108.18,27290.0,108.24,108.24,108.03,108.18,27290.0
2021-10-29 10:40:00,108.16,108.18,107.59,107.68,74228.0,108.16,108.18,107.59,107.68,74228.0
2021-10-29 10:50:00,107.68,107.93,107.68,107.82,24446.0,107.68,107.93,107.68,107.82,24446.0
2021-10-29 11:00:00,107.82,107.84,107.69,107.78,52224.0,107.82,107.84,107.69,107.78,52224.0
2021-10-29 11:10:00,107.78,107.96,107.7,107.87,41555.0,107.78,107.96,107.7,107.87,41555.0
2021-10-29 11:20:00,107.88,108.01,107.86,107.98,31111.0,107.88,108.01,107.86,107.98,31111.0
2021-10-29 11:30:00,107.98,108.0,107.78,107.8,50868.0,107.98,108.0,107.78,107.8,50868.0
2021-10-29 11:40:00,107.8,107.8,107.21,107.53,59099.0,107.8,107.8,107.21,107.53,59099.0
2021-10-29 11:50:00,107.51,107.75,107.5,107.68,12051.0,107.51,107.75,107.5,107.68,12051.0
2021-10-29 12:00:00,107.68,107.7,107.41,107.69,85575.0,107.68,107.7,107.41,107.69,85575.0
2021-10-29 12:10:00,107.71,107.73,107.49,107.52,15222.0,107.71,107.73,107.49,107.52,15222.0
2021-10-29 12:20:00,107.53,107.73,107.47,107.68,30636.0,107.53,107.73,107.47,107.68,30636.0
2021-10-29 12:30:00,107.68,108.17,107.68,108.17,66999.0,107.68,108.17,107.68,108.17,66999.0
2021-10-29 12:40:00,108.17,108.27,108.02,108.05,42306.0,108.17,108.27,108.02,108.05,42306.0
2021-10-29 12:50:00,108.08,108.08,107.86,107.92,21690.0,108.08,108.08,107.86,107.92,21690.0
2021-10-29 13:00:00,107.92,107.99,107.52,107.61,25851.0,107.92,107.99,107.52,107.61,25851.0
2021-10-29 13:10:00,107.62,107.73,107.61,107.65,17535.0,107.62,107.73,107.61,107.65,17535.0
2021-10-29 13:20:00,107.64,107.76,107.63,107.74,24884.0,107.64,107.76,107.63,107.74,24884.0
2021-10-29 13:30:00,107.75,107.92,107.68,107.92,18987.0,107.75,107.92,107.68,107.92,18987.0
2021-10-29 13:40:00,107.9,108.0,107.76,107.78,59830.0,107.9,108.0,107.76,107.78,59830.0
2021-10-29 13:50:00,107.78,107.89,107.76,107.88,16366.0,107.78,107.89,107.76,107.88,16366.0
2021-10-29 14:00:00,107.86,107.95,107.77,107.88,62251.0,107.86,107.95,107.77,107.88,62251.0
2021-10-29 14:10:00,107.87,107.9,107.5,107.6,61015.0,107.87,107.9,107.5,107.6,61015.0
2021-10-29 14:20:00,107.59,107.67,107.3,107.3,57925.0,107.59,107.67,107.3,107.3,57925.0
2021-10-29 14:30:00,107.31,107.52,107.31,107.5,44197.0,107.31,107.52,107.31,107.5,44197.0
2021-10-29 14:40:00,107.52,107.52,107.23,107.33,64461.0,107.52,107.52,107.23,107.33,64461.0
2021-10-29 14:50:00,107.34,107.7,107.34,107.66,35858.0,107.34,107.7,107.34,107.66,35858.0
2021-10-29 15:00:00,107.67,107.85,107.5,107.54,47790.0,107.67,107.85,107.5,107.54,47790.0
2021-10-29 15:10:00,107.56,107.7,107.35,107.4,80681.0,107.56,107.7,107.35,107.4,80681.0
2021-10-29 15:20:00,107.42,107.64,107.34,107.63,39878.0,107.42,107.64,107.34,107.63,39878.0
2021-10-29 15:30:00,107.64,107.79,107.53,107.69,166260.0,107.64,107.79,107.53,107.69,166260.0
2021-10-29 15:40:00,107.71,107.95,107.71,107.9,59197.0,107.71,107.95,107.71,107.9,59197.0
2021-10-29 15:50:00,107.9,107.95,107.59,107.77,290561.0,107.9,107.95,107.59,107.77,290561.0
2021-11-01 09:30:00,108.16,109.15,107.8,109.15,59596.0,108.16,109.15,107.8,109.15,59596.0
2021-11-01 09:40:00,109.07,110.2,109.04,109.92,108968.0,109.07,110.2,109.04,109.92,108968.0
2021-11-01 09:50:00,109.9,109.97,109.5,109.62,78031.0,109.9,109.97,109.5,109.62,78031.0
2021-11-01 10:00:00,109.62,109.82,109.46,109.62,43073.0,109.62,109.82,109.46,109.62,43073.0
2021-11-01 10:10:00,109.62,109.77,109.49,109.67,46505.0,109.62,109.77,109.49,109.67,46505.0
2021-11-01 10:20:00,109.64,109.8,109.4,109.77,75085.0,109.64,109.8,109.4,109.77,75085.0
2021-11-01 10:30:00,109.83,110.43,109.83,109.94,81806.0,109.83,110.43,109.83,109.94,81806.0
2021-11-01 10:40:00,109.9,110.5,109.6,110.5,134743.0,109.9,110.5,109.6,110.5,134743.0
2021-11-01 10:50:00,110.47,111.58,110.25,111.48,117485.0,110.47,111.58,110.25,111.48,117485.0
2021-11-01 11:00:00,111.5,112.63,111.4,111.64,107326.0,111.5,112.63,111.4,111.64,107326.0
2021-11-01 11:10:00,111.64,112.21,111.39,112.12,56144.0,111.64,112.21,111.39,112.12,56144.0
2021-11-01 11:20:00,112.06,112.25,111.54,111.54,83105.0,112.06,112.25,111.54,111.54,83105.0
2021-11-01 11:30:00,111.53,111.55,111.24,111.42,51345.0,111.53,111.55,111.24,111.42,51345.0
2021-11-01 11:40:00,111.44,111.51,110.69,110.81,72812.0,111.44,111.51,110.69,110.81,72812.0
2021-11-01 11:50:00,110.77,111.25,110.75,111.24,97744.0,110.77,111.25,110.75,111.24,97744.0
2021-11-01 12:00:00,111.2,111.27,111.06,111.17,13137.0,111.2,111.27,111.06,111.17,13137.0
2021-11-01 12:10:00,111.19,111.42,111.05,111.06,39148.0,111.19,111.42,111.05,111.06,39148.0
2021-11-01 12:20:00,111.03,111.2,110.98,111.2,65598.0,111.03,111.2,110.98,111.2,65598.0
2021-11-01 12:30:00,111.19,111.5,111.12,111.28,26870.0,111.19,111.5,111.12,111.28,26870.0
2021-11-01 12:40:00,111.26,111.44,111.22,111.42,13214.0,111.26,111.44,111.22,111.42,13214.0
2021-11-01 12:50:00,111.44,111.46,111.29,111.42,12232.0,111.44,111.46,111.29,111.42,12232.0
2021-11-01 13:00:00,111.41,111.47,111.35,111.39,20310.0,111.41,111.47,111.35,111.39,20310.0
2021-11-01 13:10:00,111.42,111.58,111.22,111.39,31891.0,111.42,111.58,111.22,111.39,31891.0
2021-11-01 13:20:00,111.39,111.69,111.37,111.65,51137.0,111.39,111.69,111.37,111.65,51137.0
2021-11-01 13:30:00,111.67,112.02,111.64,111.96,51408.0,111.67,112.02,111.64,111.96,51408.0
2021-11-01 13:40:00,111.94,111.95,111.74,111.78,37133.0,111.94,111.95,111.74,111.78,37133.0
2021-11-01 13:50:00,111.8,111.85,111.73,111.84,21331.0,111.8,111.85,111.73,111.84,21331.0
2021-11-01 14:00:00,111.86,111.9,111.63,111.63,45536.0,111.86,111.9,111.63,111.63,45536.0
2021-11-01 14:10:00,111.6,111.79,111.48,111.7,35175.0,111.6,111.79,111.48,111.7,35175.0
2021-11-01 14:20:00,111.67,111.85,111.58,111.83,93491.0,111.67,111.85,111.58,111.83,93491.0
2021-11-01 14:30:00,111.82,111.95,111.66,111.87,34891.0,111.82,111.95,111.66,111.87,34891.0
2021-11-01 14:40:00,111.85,111.89,111.47,111.5,35372.0,111.85,111.89,111.47,111.5,35372.0
2021-11-01 14:50:00,111.48,111.48,111.33,111.46,38961.0,111.48,111.48,111.33,111.46,38961.0
2021-11-01 15:00:00,111.44,111.47,111.01,111.08,57407.0,111.44,111.47,111.01,111.08,57407.0
2021-11-01 15:10:00,111.07,111.09,110.84,110.95,75638.0,111.07,111.09,110.84,110.95,75638.0
2021-11-01 15:20:00,110.95,111.09,110.84,110.96,94780.0,110.95,111.09,110.84,110.96,94780.0
2021-11-01 15:30:00,110.95,111.19,110.8,110.93,96892.0,110.95,111.19,110.8,110.93,96892.0
2021-11-01 15:40:00,110.9,111.04,110.8,111.01,80587.0,110.9,111.04,110.8,111.01,80587.0
2021-11-01 15:50:00,111.01,111.22,110.71,110.74,304734.0,111.01,111.22,110.71,110.74,304734.0
2021-11-02 09:30:00,110.71,110.94,110.04,110.72,39300.0,110.71,110.94,110.04,110.72,39300.0
2021-11-02 09:40:00,110.73,111.11,110.63,111.01,36622.0,110.73,111.11,110.63,111.01,36622.0
2021-11-02 09:50:00,111.0,111.13,110.69,110.94,34148.0,111.0,111.13,110.69,110.94,34148.0
2021-11-02 10:00:00,110.95,111.47,110.95,111.47,31892.0,110.95,111.47,110.95,111.47,31892.0
2021-11-02 10:10:00,111.53,111.7,111.42,111.56,51205.0,111.53,111.7,111.42,111.56,51205.0
2021-11-02 10:20:00,111.5,111.57,111.14,111.35,107522.0,111.5,111.57,111.14,111.35,107522.0
2021-11-02 10:30:00,111.38,111.49,111.29,111.48,64880.0,111.38,111.49,111.29,111.48,64880.0
2021-11-02 10:40:00,111.48,111.55,110.76,110.91,64697.0,111.48,111.55,110.76,110.91,64697.0
2021-11-02 10:50:00,110.84,111.33,110.84,111.12,62161.0,110.84,111.33,110.84,111.12,62161.0
2021-11-02 11:00:00,111.17,111.31,111.0,111.13,45357.0,111.17,111.31,111.0,111.13,45357.0
2021-11-02 11:10:00,111.1,111.18,110.58,110.61,70410.0,111.1,111.18,110.58,110.61,70410.0
2021-11-02 11:20:00,110.56,111.03,110.44,110.94,49070.0,110.56,111.03,110.44,110.94,49070.0
2021-11-02 11:30:00,110.94,111.07,110.9,111.03,72823.0,110.94,111.07,110.9,111.03,72823.0
2021-11-02 11:40:00,111.03,111.05,110.75,110.93,53358.0,111.03,111.05,110.75,110.93,53358.0
2021-11-02 11:50:00,110.94,111.08,110.71,110.76,78261.0,110.94,111.08,110.71,110.76,78261.0
2021-11-02 12:00:00,110.76,110.78,110.38,110.57,27763.0,110.76,110.78,110.38,110.57,27763.0
2021-11-02 12:10:00,110.56,113.89,110.56,111.73,209642.0,110.56,113.89,110.56,111.73,209642.0
2021-11-02 12:20:00,111.73,112.37,111.25,111.25,146207.0,111.73,112.37,111.25,111.25,146207.0
2021-11-02 12:30:00,111.27,111.35,110.78,111.19,118041.0,111.27,111.35,110.78,111.19,118041.0
2021-11-02 12:40:00,111.21,111.93,111.21,111.91,163916.0,111.21,111.93,111.21,111.91,163916.0
2021-11-02 12:50:00,111.93,112.0,111.54,111.99,130799.0,111.93,112.0,111.54,111.99,130799.0
2021-11-02 13:00:00,111.96,111.96,111.67,111.83,98848.0,111.96,111.96,111.67,111.83,98848.0
2021-11-02 13:10:00,111.81,112.13,111.73,112.11,99692.0,111.81,112.13,111.73,112.11,99692.0
2021-11-02 13:20:00,112.12,112.18,111.88,111.98,92696.0,112.12,112.18,111.88,111.98,92696.0
2021-11-02 13:30:00,111.96,112.07,111.79,111.9,108910.0,111.96,112.07,111.79,111.9,108910.0
2021-11-02 13:40:00,111.91,112.03,111.56,111.57,63399.0,111.91,112.03,111.56,111.57,63399.0
2021-11-02 13:50:00,111.56,112.04,111.52,111.97,55333.0,111.56,112.04,111.52,111.97,55333.0
2021-11-02 14:00:00,111.95,112.05,111.93,111.99,39179.0,111.95,112.05,111.93,111.99,39179.0
2021-11-02 14:10:00,112.0,112.11,111.93,112.11,19407.0,112.0,112.11,111.93,112.11,19407.0
2021-11-02 14:20:00,112.11,112.25,112.1,112.22,50120.0,112.11,112.25,112.1,112.22,50120.0
2021-11-02 14:30:00,112.22,112.28,112.13,112.22,45410.0,112.22,112.28,112.13,112.22,45410.0
2021-11-02 14:40:00,112.23,112.27,111.77,112.12,137713.0,112.23,112.27,111.77,112.12,137713.0
2021-11-02 14:50:00,112.11,112.7,112.1,112.6,97259.0,112.11,112.7,112.1,112.6,97259.0
2021-11-02 15:00:00,112.6,112.64,112.46,112.53,130553.0,112.6,112.64,112.46,112.53,130553.0
2021-11-02 15:10:00,112.52,112.56,111.92,111.94,62253.0,112.52,112.56,111.92,111.94,62253.0
2021-11-02 15:20:00,111.94,111.97,111.24,111.26,77648.0,111.94,111.97,111.24,111.26,77648.0
2021-11-02 15:30:00,111.25,112.57,111.13,111.52,369087.0,111.25,112.57,111.13,111.52,369087.0
2021-11-02 15:40:00,111.5,111.65,111.36,111.52,281580.0,111.5,111.65,111.36,111.52,281580.0
2021-11-02 15:50:00,111.52,112.51,111.16,111.35,877177.0,111.52,112.51,111.16,111.35,877177.0
2021-11-03 09:30:00,111.0,111.81,110.76,111.62,96024.0,111.0,111.81,110.76,111.62,96024.0
2021-11-03 09:40:00,111.63,111.67,110.98,111.39,106945.0,111.63,111.67,110.98,111.39,106945.0
2021-11-03 09:50:00,111.39,111.92,111.19,111.92,153825.0,111.39,111.92,111.19,111.92,153825.0
2021-11-03 10:00:00,111.95,112.91,111.71,112.91,172885.0,111.95,112.91,111.71,112.91,172885.0
2021-11-03 10:10:00,112.87,113.38,112.57,113.36,99155.0,112.87,113.38,112.57,113.36,99155.0
2021-11-03 10:20:00,113.36,113.68,113.1,113.64,68093.0,113.36,113.68,113.1,113.64,68093.0
2021-11-03 10:30:00,113.65,114.33,113.64,114.27,152704.0,113.65,114.33,113.64,114.27,152704.0
2021-11-03 10:40:00,114.24,114.93,114.16,114.93,195048.0,114.24,114.93,114.16,114.93,195048.0
2021-11-03 10:50:00,114.9,115.67,114.85,115.33,347536.0,114.9,115.67,114.85,115.33,347536.0
2021-11-03 11:00:00,115.32,115.32,114.35,114.58,199987.0,115.32,115.32,114.35,114.58,199987.0
2021-11-03 11:10:00,114.59,114.7,113.83,113.87,86119.0,114.59,114.7,113.83,113.87,86119.0
2021-11-03 11:20:00,113.87,113.87,113.51,113.8,72680.0,113.87,113.87,113.51,113.8,72680.0
2021-11-03 11:30:00,113.82,113.91,113.51,113.53,99044.0,113.82,113.91,113.51,113.53,99044.0
2021-11-03 11:40:00,113.5,113.7,113.24,113.7,37812.0,113.5,113.7,113.24,113.7,37812.0
2021-11-03 11:50:00,113.61,113.61,113.43,113.46,22504.0,113.61,113.61,113.43,113.46,22504.0
2021-11-03 12:00:00,113.44,113.5,113.23,113.41,103824.0,113.44,113.5,113.23,113.41,103824.0
2021-11-03 12:10:00,113.41,113.52,113.33,113.48,220900.0,113.41,113.52,113.33,113.48,220900.0
2021-11-03 12:20:00,113.46,113.47,113.0,113.28,36704.0,113.46,113.47,113.0,113.28,36704.0
2021-11-03 12:30:00,113.26,113.38,113.07,113.13,34556.0,113.26,113.38,113.07,113.13,34556.0
2021-11-03 12:40:00,113.13,113.26,112.8,113.01,30605.0,113.13,113.26,112.8,113.01,30605.0
2021-11-03 12:50:00,112.99,113.45,112.91,113.27,90258.0,112.99,113.45,112.91,113.27,90258.0
2021-11-03 13:00:00,113.29,113.46,113.08,113.36,94390.0,113.29,113.46,113.08,113.36,94390.0
2021-11-03 13:10:00,113.41,113.52,113.23,113.33,25035.0,113.41,113.52,113.23,113.33,25035.0
2021-11-03 13:20:00,113.32,113.37,113.07,113.09,23316.0,113.32,113.37,113.07,113.09,23316.0
2021-11-03 13:30:00,113.07,113.21,112.95,113.13,28883.0,113.07,113.21,112.95,113.13,28883.0
2021-11-03 13:40:00,113.13,113.17,113.02,113.05,55208.0,113.13,113.17,113.02,113.05,55208.0
2021-11-03 13:50:00,113.01,113.01,112.42,112.46,31215.0,113.01,113.01,112.42,112.46,31215.0
2021-11-03 14:00:00,112.49,113.06,112.49,112.68,50054.0,112.49,113.06,112.49,112.68,50054.0
2021-11-03 14:10:00,112.66,112.72,112.52,112.68,24195.0,112.66,112.72,112.52,112.68,24195.0
2021-11-03 14:20:00,112.69,112.72,112.55,112.63,18357.0,112.69,112.72,112.55,112.63,18357.0
2021-11-03 14:30:00,112.64,112.68,112.51,112.63,18508.0,112.64,112.68,112.51,112.63,18508.0
2021-11-03 14:40:00,112.72,113.28,112.72,113.2,76644.0,112.72,113.28,112.72,113.2,76644.0
2021-11-03 14:50:00,113.24,113.38,112.94,113.01,58088.0,113.24,113.38,112.94,113.01,58088.0
2021-11-03 15:00:00,113.02,113.17,112.97,113.12,34578.0,113.02,113.17,112.97,113.12,34578.0
2021-11-03 15:10:00,113.07,113.1,112.91,113.01,37150.0,113.07,113.1,112.91,113.01,37150.0
2021-11-03 15:20:00,113.01,113.15,112.9,113.15,37944.0,113.01,113.15,112.9,113.15,37944.0
2021-11-03 15:30:00,113.18,113.24,112.93,113.19,107206.0,113.18,113.24,112.93,113.19,107206.0
2021-11-03 15:40:00,113.19,113.42,113.19,113.42,61213.0,113.19,113.42,113.19,113.42,61213.0
2021-11-03 15:50:00,113.38,113.44,113.08,113.27,498932.0,113.38,113.44,113.08,113.27,498932.0
2021-11-04 09:30:00,113.07,113.38,112.46,113.17,79329.0,113.07,113.38,112.46,113.17,79329.0
2021-11-04 09:40:00,113.22,113.55,113.08,113.09,43394.0,113.22,113.55,113.08,113.09,43394.0
2021-11-04 09:50:00,113.04,113.04,112.04,112.19,91179.0,113.04,113.04,112.04,112.19,91179.0
2021-11-04 10:00:00,112.24,112.76,112.21,112.53,124756.0,112.24,112.76,112.21,112.53,124756.0
2021-11-04 10:10:00,112.54,112.55,112.16,112.28,102636.0,112.54,112.55,112.16,112.28,102636.0
2021-11-04 10:20:00,112.29,112.52,111.87,112.36,100539.0,112.29,112.52,111.87,112.36,100539.0
2021-11-04 10:30:00,112.37,112.48,112.2,112.23,33958.0,112.37,112.48,112.2,112.23,33958.0
2021-11-04 10:40:00,112.18,112.41,112.16,112.37,41949.0,112.18,112.41,112.16,112.37,41949.0
2021-11-04 10:50:00,112.38,112.41,112.14,112.37,33962.0,112.38,112.41,112.14,112.37,33962.0
2021-11-04 11:00:00,112.38,112.62,112.02,112.61,63603.0,112.38,112.62,112.02,112.61,63603.0
2021-11-04 11:10:00,112.56,112.57,112.22,112.35,19700.0,112.56,112.57,112.22,112.35,19700.0
2021-11-04 11:20:00,112.3,112.54,112.3,112.53,28591.0,112.3,112.54,112.3,112.53,28591.0
2021-11-04 11:30:00,112.57,112.66,112.44,112.66,46889.0,112.57,112.66,112.44,112.66,46889.0
2021-11-04 11:40:00,112.68,112.98,112.5,112.57,39224.0,112.68,112.98,112.5,112.57,39224.0
2021-11-04 11:50:00,112.5,112.71,112.46,112.69,24061.0,112.5,112.71,112.46,112.69,24061.0
2021-11-04 12:00:00,112.76,112.79,112.65,112.65,14475.0,112.76,112.79,112.65,112.65,14475.0
2021-11-04 12:10:00,112.61,112.62,112.34,112.47,23466.0,112.61,112.62,112.34,112.47,23466.0
2021-11-04 12:20:00,112.47,112.52,112.26,112.46,83719.0,112.47,112.52,112.26,112.46,83719.0
2021-11-04 12:30:00,112.45,112.57,112.36,112.45,101409.0,112.45,112.57,112.36,112.45,101409.0
2021-11-04 12:40:00,112.45,112.71,112.38,112.46,231625.0,112.45,112.71,112.38,112.46,231625.0
2021-11-04 12:50:00,112.47,113.0,112.46,112.79,286869.0,112.47,113.0,112.46,112.79,286869.0
2021-11-04 13:00:00,112.82,112.96,112.76,112.83,22095.0,112.82,112.96,112.76,112.83,22095.0
2021-11-04 13:10:00,112.87,113.05,112.85,113.04,23267.0,112.87,113.05,112.85,113.04,23267.0
2021-11-04 13:20:00,113.02,113.05,112.81,113.05,185729.0,113.02,113.05,112.81,113.05,185729.0
2021-11-04 13:30:00,113.06,113.29,113.02,113.2,160824.0,113.06,113.29,113.02,113.2,160824.0
2021-11-04 13:40:00,113.19,113.42,113.19,113.22,83284.0,113.19,113.42,113.19,113.22,83284.0
2021-11-04 13:50:00,113.23,113.31,113.06,113.09,133707.0,113.23,113.31,113.06,113.09,133707.0
2021-11-04 14:00:00,113.15,113.21,112.88,112.95,64491.0,113.15,113.21,112.88,112.95,64491.0
2021-11-04 14:10:00,112.95,113.0,112.78,112.82,50694.0,112.95,113.0,112.78,112.82,50694.0
2021-11-04 14:20:00,112.82,113.2,112.78,113.09,202404.0,112.82,113.2,112.78,113.09,202404.0
2021-11-04 14:30:00,113.08,116.49,113.07,116.17,389155.0,113.08,116.49,113.07,116.17,389155.0
2021-11-04 14:40:00,116.15,116.37,109.75,110.68,1290165.0,116.15,116.37,109.75,110.68,1290165.0
2021-11-04 14:50:00,110.57,111.05,103.45,105.91,1996237.0,110.57,111.05,103.45,105.91,1996237.0
2021-11-04 15:00:00,106.0,106.48,104.34,105.71,971385.0,106.0,106.48,104.34,105.71,971385.0
2021-11-04 15:10:00,105.73,108.15,104.07,107.02,837710.0,105.73,108.15,104.07,107.02,837710.0
2021-11-04 15:20:00,107.08,107.73,106.2,107.72,386695.0,107.08,107.73,106.2,107.72,386695.0
2021-11-04 15:30:00,107.75,107.99,107.17,107.76,250020.0,107.75,107.99,107.17,107.76,250020.0
2021-11-04 15:40:00,107.7,108.03,107.21,107.81,284960.0,107.7,108.03,107.21,107.81,284960.0
2021-11-04 15:50:00,107.83,108.15,107.66,108.07,366888.0,107.83,108.15,107.66,108.07,366888.0
2021-11-05 09:30:00,109.46,110.88,109.27,110.76,167900.0,109.46,110.88,109.27,110.76,167900.0
2021-11-05 09:40:00,110.81,111.28,110.43,111.19,145702.0,110.81,111.28,110.43,111.19,145702.0
2021-11-05 09:50:00,111.2,111.86,110.89,110.97,176797.0,111.2,111.86,110.89,110.97,176797.0
2021-11-05 10:00:00,110.98,111.36,109.83,109.91,129273.0,110.98,111.36,109.83,109.91,129273.0
2021-11-05 10:10:00,109.89,110.29,109.22,109.33,48068.0,109.89,110.29,109.22,109.33,48068.0
2021-11-05 10:20:00,109.33,110.16,109.33,109.95,97044.0,109.33,110.16,109.33,109.95,97044.0
2021-11-05 10:30:00,109.95,110.13,109.51,109.7,57340.0,109.95,110.13,109.51,109.7,57340.0
2021-11-05 10:40:00,109.74,109.86,109.04,109.23,50149.0,109.74,109.86,109.04,109.23,50149.0
2021-11-05 10:50:00,109.26,109.54,109.22,109.48,33114.0,109.26,109.54,109.22,109.48,33114.0
2021-11-05 11:00:00,109.48,109.48,109.11,109.34,27033.0,109.48,109.48,109.11,109.34,27033.0
2021-11-05 11:10:00,109.39,109.5,109.17,109.36,36723.0,109.39,109.5,109.17,109.36,36723.0
2021-11-05 11:20:00,109.32,109.61,109.32,109.58,27327.0,109.32,109.61,109.32,109.58,27327.0
2021-11-05 11:30:00,109.58,109.83,109.5,109.81,21102.0,109.58,109.83,109.5,109.81,21102.0
2021-11-05 11:40:00,109.8,109.9,109.59,109.9,31025.0,109.8,109.9,109.59,109.9,31025.0
2021-11-05 11:50:00,109.95,110.38,109.92,110.09,117301.0,109.95,110.38,109.92,110.09,117301.0
2021-11-05 12:00:00,110.01,110.1,109.89,110.03,16901.0,110.01,110.1,109.89,110.03,16901.0
2021-11-05 12:10:00,110.04,110.25,109.98,110.04,64440.0,110.04,110.25,109.98,110.04,64440.0
2021-11-05 12:20:00,110.03,110.45,110.03,110.41,51074.0,110.03,110.45,110.03,110.41,51074.0
2021-11-05 12:30:00,110.4,110.68,110.39,110.6,36795.0,110.4,110.68,110.39,110.6,36795.0
2021-11-05 12:40:00,110.6,110.61,110.42,110.51,15770.0,110.6,110.61,110.42,110.51,15770.0
2021-11-05 12:50:00,110.51,110.84,110.46,110.82,19754.0,110.51,110.84,110.46,110.82,19754.0
2021-11-05 13:00:00,110.82,110.93,110.67,110.78,64507.0,110.82,110.93,110.67,110.78,64507.0
2021-11-05 13:10:00,110.76,110.79,110.46,110.57,55058.0,110.76,110.79,110.46,110.57,55058.0
2021-11-05 13:20:00,110.55,110.57,110.26,110.31,116751.0,110.55,110.57,110.26,110.31,116751.0
2021-11-05 13:30:00,110.35,110.51,110.27,110.36,75027.0,110.35,110.51,110.27,110.36,75027.0
2021-11-05 13:40:00,110.36,110.53,109.89,109.9,178369.0,110.36,110.53,109.89,109.9,178369.0
2021-11-05 13:50:00,109.9,110.02,109.72,109.89,20947.0,109.9,110.02,109.72,109.89,20947.0
2021-11-05 14:00:00,109.88,110.15,109.73,110.14,19272.0,109.88,110.15,109.73,110.14,19272.0
2021-11-05 14:10:00,110.12,110.3,109.96,109.96,18983.0,110.12,110.3,109.96,109.96,18983.0
2021-11-05 14:20:00,109.98,109.99,109.78,109.96,22066.0,109.98,109.99,109.78,109.96,22066.0
2021-11-05 14:30:00,109.99,109.99,109.58,109.65,34971.0,109.99,109.99,109.58,109.65,34971.0
2021-11-05 14:40:00,109.65,109.76,109.5,109.75,171110.0,109.65,109.76,109.5,109.75,171110.0
2021-11-05 14:50:00,109.76,110.31,109.7,110.13,172438.0,109.76,110.31,109.7,110.13,172438.0
2021-11-05 15:00:00,110.14,110.42,110.06,110.09,45077.0,110.14,110.42,110.06,110.09,45077.0
2021-11-05 15:10:00,110.11,110.11,109.8,109.8,44847.0,110.11,110.11,109.8,109.8,44847.0
2021-11-05 15:20:00,109.81,110.26,109.72,109.79,53339.0,109.81,110.26,109.72,109.79,53339.0
2021-11-05 15:30:00,109.8,109.97,109.72,109.86,47246.0,109.8,109.97,109.72,109.86,47246.0
2021-11-05 15:40:00,109.85,109.94,109.75,109.82,62740.0,109.85,109.94,109.75,109.82,62740.0
2021-11-05 15:50:00,109.82,110.05,109.81,110.0,244517.0,109.82,110.05,109.81,110.0,244517.0
2021-11-08 09:30:00,109.27,110.5,109.15,109.5,64069.0,109.27,110.5,109.15,109.5,64069.0
2021-11-08 09:40:00,109.41,109.8,109.25,109.5,24609.0,109.41,109.8,109.25,109.5,24609.0
2021-11-08 09:50:00,109.48,109.5,108.38,108.65,47153.0,109.48,109.5,108.38,108.65,47153.0
2021-11-08 10:00:00,108.73,108.88,108.39,108.4,31663.0,108.73,108.88,108.39,108.4,31663.0
2021-11-08 10:10:00,108.37,109.32,108.3,109.31,36180.0,108.37,109.32,108.3,109.31,36180.0
2021-11-08 10:20:00,109.29,109.51,108.68,108.93,89348.0,109.29,109.51,108.68,108.93,89348.0
2021-11-08 10:30:00,108.93,109.01,108.59,108.72,24322.0,108.93,109.01,108.59,108.72,24322.0
2021-11-08 10:40:00,108.71,108.78,108.42,108.68,16439.0,108.71,108.78,108.42,108.68,16439.0
2021-11-08 10:50:00,108.65,108.7,108.4,108.45,62042.0,108.65,108.7,108.4,108.45,62042.0
2021-11-08 11:00:00,108.43,108.75,108.43,108.7,17373.0,108.43,108.75,108.43,108.7,17373.0
2021-11-08 11:10:00,108.64,108.8,108.52,108.8,18390.0,108.64,108.8,108.52,108.8,18390.0
2021-11-08 11:20:00,108.77,108.89,108.71,108.78,18819.0,108.77,108.89,108.71,108.78,18819.0
2021-11-08 11:30:00,108.78,108.8,108.6,108.69,10890.0,108.78,108.8,108.6,108.69,10890.0
2021-11-08 11:40:00,108.72,108.92,108.64,108.92,16971.0,108.72,108.92,108.64,108.92,16971.0
2021-11-08 11:50:00,108.88,108.9,108.72,108.81,19058.0,108.88,108.9,108.72,108.81,19058.0
2021-11-08 12:00:00,108.83,108.95,108.72,108.72,14595.0,108.83,108.95,108.72,108.72,14595.0
2021-11-08 12:10:00,108.75,109.1,108.6,109.08,59777.0,108.75,109.1,108.6,109.08,59777.0
2021-11-08 12:20:00,109.05,109.27,109.05,109.13,227929.0,109.05,109.27,109.05,109.13,227929.0
2021-11-08 12:30:00,109.13,109.2,108.93,109.12,37010.0,109.13,109.2,108.93,109.12,37010.0
2021-11-08 12:40:00,109.14,109.44,109.09,109.43,25021.0,109.14,109.44,109.09,109.43,25021.0
2021-11-08 12:50:00,109.46,109.77,109.39,109.61,30308.0,109.46,109.77,109.39,109.61,30308.0
2021-11-08 13:00:00,109.61,109.68,109.52,109.63,19029.0,109.61,109.68,109.52,109.63,19029.0
2021-11-08 13:10:00,109.63,109.83,109.62,109.83,13005.0,109.63,109.83,109.62,109.83,13005.0
2021-11-08 13:20:00,109.84,110.05,109.84,109.91,24896.0,109.84,110.05,109.84,109.91,24896.0
2021-11-08 13:30:00,109.91,109.93,109.83,109.91,14807.0,109.91,109.93,109.83,109.91,14807.0
2021-11-08 13:40:00,109.88,110.08,109.85,109.99,16174.0,109.88,110.08,109.85,109.99,16174.0
2021-11-08 13:50:00,109.98,110.06,109.86,110.06,49130.0,109.98,110.06,109.86,110.06,49130.0
2021-11-08 14:00:00,110.06,110.57,110.05,110.54,58802.0,110.06,110.57,110.05,110.54,58802.0
2021-11-08 14:10:00,110.55,110.63,110.29,110.42,124898.0,110.55,110.63,110.29,110.42,124898.0
2021-11-08 14:20:00,110.43,110.53,110.32,110.51,29660.0,110.43,110.53,110.32,110.51,29660.0
2021-11-08 14:30:00,110.49,110.58,110.41,110.55,19553.0,110.49,110.58,110.41,110.55,19553.0
2021-11-08 14:40:00,110.55,110.65,110.46,110.59,30682.0,110.55,110.65,110.46,110.59,30682.0
2021-11-08 14:50:00,110.59,110.75,110.57,110.75,27946.0,110.59,110.75,110.57,110.75,27946.0
2021-11-08 15:00:00,110.72,110.83,110.66,110.75,77153.0,110.72,110.83,110.66,110.75,77153.0
2021-11-08 15:10:00,110.73,110.78,110.57,110.63,66947.0,110.73,110.78,110.57,110.63,66947.0
2021-11-08 15:20:00,110.62,110.77,110.61,110.65,163131.0,110.62,110.77,110.61,110.65,163131.0
2021-11-08 15:30:00,110.63,110.94,110.52,110.55,144647.0,110.63,110.94,110.52,110.55,144647.0
2021-11-08 15:40:00,110.53,110.72,110.46,110.7,81700.0,110.53,110.72,110.46,110.7,81700.0
2021-11-08 15:50:00,110.66,110.73,110.56,110.7,193489.0,110.66,110.73,110.56,110.7,193489.0
2021-11-09 09:30:00,110.92,111.06,110.51,110.93,62418.0,110.92,111.06,110.51,110.93,62418.0
2021-11-09 09:40:00,110.99,111.57,110.86,111.53,28769.0,110.99,111.57,110.86,111.53,28769.0
2021-11-09 09:50:00,111.54,111.73,111.17,111.43,50411.0,111.54,111.73,111.17,111.43,50411.0
2021-11-09 10:00:00,111.4,111.78,111.24,111.56,91788.0,111.4,111.78,111.24,111.56,91788.0
2021-11-09 10:10:00,111.56,111.59,110.84,110.84,36933.0,111.56,111.59,110.84,110.84,36933.0
2021-11-09 10:20:00,110.82,111.25,110.56,111.19,27396.0,110.82,111.25,110.56,111.19,27396.0
2021-11-09 10:30:00,111.22,111.68,111.19,111.46,40488.0,111.22,111.68,111.19,111.46,40488.0
2021-11-09 10:40:00,111.46,111.53,111.15,111.3,22233.0,111.46,111.53,111.15,111.3,22233.0
2021-11-09 10:50:00,111.3,111.51,111.28,111.5,19410.0,111.3,111.51,111.28,111.5,19410.0
2021-11-09 11:00:00,111.54,112.02,111.54,112.0,39346.0,111.54,112.02,111.54,112.0,39346.0
2021-11-09 11:10:00,112.01,112.13,111.89,112.13,28683.0,112.01,112.13,111.89,112.13,28683.0
2021-11-09 11:20:00,112.09,112.23,111.83,112.12,60026.0,112.09,112.23,111.83,112.12,60026.0
2021-11-09 11:30:00,112.1,112.25,112.09,112.2,30757.0,112.1,112.25,112.09,112.2,30757.0
2021-11-09 11:40:00,112.2,112.23,112.04,112.18,73878.0,112.2,112.23,112.04,112.18,73878.0
2021-11-09 11:50:00,112.2,112.2,111.97,112.05,75698.0,112.2,112.2,111.97,112.05,75698.0
2021-11-09 12:00:00,112.03,112.11,111.31,111.32,81569.0,112.03,112.11,111.31,111.32,81569.0
2021-11-09 12:10:00,111.34,112.16,111.33,111.99,29555.0,111.34,112.16,111.33,111.99,29555.0
2021-11-09 12:20:00,112.02,112.15,111.94,112.11,16966.0,112.02,112.15,111.94,112.11,16966.0
2021-11-09 12:30:00,112.11,112.26,112.01,112.2,29656.0,112.11,112.26,112.01,112.2,29656.0
2021-11-09 12:40:00,112.14,112.19,111.82,111.85,35852.0,112.14,112.19,111.82,111.85,35852.0
2021-11-09 12:50:00,111.85,112.1,111.81,111.99,15928.0,111.85,112.1,111.81,111.99,15928.0
2021-11-09 13:00:00,111.98,112.09,111.87,112.0,12381.0,111.98,112.09,111.87,112.0,12381.0
2021-11-09 13:10:00,111.99,112.1,111.97,112.03,16413.0,111.99,112.1,111.97,112.03,16413.0
2021-11-09 13:20:00,112.05,112.05,111.81,111.82,12784.0,112.05,112.05,111.81,111.82,12784.0
2021-11-09 13:30:00,111.85,111.86,111.29,111.3,10745.0,111.85,111.86,111.29,111.3,10745.0
2021-11-09 13:40:00,111.3,111.49,111.08,111.38,26530.0,111.3,111.49,111.08,111.38,26530.0
2021-11-09 13:50:00,111.33,111.33,111.14,111.28,12182.0,111.33,111.33,111.14,111.28,12182.0
2021-11-09 14:00:00,111.29,111.54,111.28,111.52,17140.0,111.29,111.54,111.28,111.52,17140.0
2021-11-09 14:10:00,111.51,111.6,111.48,111.55,14926.0,111.51,111.6,111.48,111.55,14926.0
2021-11-09 14:20:00,111.54,112.0,111.52,111.74,143754.0,111.54,112.0,111.52,111.74,143754.0
2021-11-09 14:30:00,111.75,111.82,111.38,111.41,43967.0,111.75,111.82,111.38,111.41,43967.0
2021-11-09 14:40:00,111.38,111.39,110.98,110.98,24330.0,111.38,111.39,110.98,110.98,24330.0
2021-11-09 14:50:00,110.97,111.04,110.8,110.82,16074.0,110.97,111.04,110.8,110.82,16074.0
2021-11-09 15:00:00,110.8,111.06,110.78,110.93,31634.0,110.8,111.06,110.78,110.93,31634.0
2021-11-09 15:10:00,110.9,111.07,110.69,111.0,69970.0,110.9,111.07,110.69,111.0,69970.0
2021-11-09 15:20:00,111.01,111.39,110.96,111.31,62421.0,111.01,111.39,110.96,111.31,62421.0
2021-11-09 15:30:00,111.32,111.5,111.27,111.47,71874.0,111.32,111.5,111.27,111.47,71874.0
2021-11-09 15:40:00,111.47,111.58,111.39,111.39,47046.0,111.47,111.58,111.39,111.39,47046.0
2021-11-09 15:50:00,111.37,111.4,110.82,111.18,365451.0,111.37,111.4,110.82,111.18,365451.0
2021-11-10 09:30:00,111.45,112.04,111.11,111.74,40471.0,111.45,112.04,111.11,111.74,40471.0
2021-11-10 09:40:00,111.58,111.89,111.46,111.89,30609.0,111.58,111.89,111.46,111.89,30609.0
2021-11-10 09:50:00,111.93,111.96,111.7,111.8,16246.0,111.93,111.96,111.7,111.8,16246.0
2021-11-10 10:00:00,111.79,111.85,111.37,111.6,14245.0,111.79,111.85,111.37,111.6,14245.0
2021-11-10 10:10:00,111.55,111.71,111.16,111.3,59586.0,111.55,111.71,111.16,111.3,59586.0
2021-11-10 10:20:00,111.3,111.4,111.09,111.1,11836.0,111.3,111.4,111.09,111.1,11836.0
2021-11-10 10:30:00,111.09,111.38,110.96,111.31,13102.0,111.09,111.38,110.96,111.31,13102.0
2021-11-10 10:40:00,111.26,111.41,111.23,111.41,8429.0,111.26,111.41,111.23,111.41,8429.0
2021-11-10 10:50:00,111.44,112.02,111.39,111.82,24542.0,111.44,112.02,111.39,111.82,24542.0
2021-11-10 11:00:00,111.84,112.35,111.83,112.2,86168.0,111.84,112.35,111.83,112.2,86168.0
2021-11-10 11:10:00,112.22,112.55,112.22,112.28,12587.0,112.22,112.55,112.22,112.28,12587.0
2021-11-10 11:20:00,112.28,112.42,112.05,112.09,11580.0,112.28,112.42,112.05,112.09,11580.0
2021-11-10 11:30:00,112.08,112.12,111.82,111.93,10782.0,112.08,112.12,111.82,111.93,10782.0
2021-11-10 11:40:00,111.96,112.03,111.87,111.94,6300.0,111.96,112.03,111.87,111.94,6300.0
2021-11-10 11:50:00,111.97,112.02,111.76,111.76,11185.0,111.97,112.02,111.76,111.76,11185.0
2021-11-10 12:00:00,111.78,111.91,111.72,111.77,9305.0,111.78,111.91,111.72,111.77,9305.0
2021-11-10 12:10:00,111.8,111.81,111.6,111.67,9712.0,111.8,111.81,111.6,111.67,9712.0
2021-11-10 12:20:00,111.65,111.8,111.57,111.78,15113.0,111.65,111.8,111.57,111.78,15113.0
2021-11-10 12:30:00,111.77,111.95,111.74,111.93,14861.0,111.77,111.95,111.74,111.93,14861.0
2021-11-10 12:40:00,111.94,111.94,111.71,111.71,3661.0,111.94,111.94,111.71,111.71,3661.0
2021-11-10 12:50:00,111.75,111.78,111.64,111.7,9797.0,111.75,111.78,111.64,111.7,9797.0
2021-11-10 13:00:00,111.69,111.71,111.38,111.58,12878.0,111.69,111.71,111.38,111.58,12878.0
2021-11-10 13:10:00,111.54,111.67,111.41,111.41,6392.0,111.54,111.67,111.41,111.41,6392.0
2021-11-10 13:20:00,111.45,111.88,111.43,111.82,27862.0,111.45,111.88,111.43,111.82,27862.0
2021-11-10 13:30:00,111.8,111.81,111.66,111.81,27059.0,111.8,111.81,111.66,111.81,27059.0
2021-11-10 13:40:00,111.83,112.03,111.68,111.97,48527.0,111.83,112.03,111.68,111.97,48527.0
2021-11-10 13:50:00,111.95,112.0,111.86,111.95,49397.0,111.95,112.0,111.86,111.95,49397.0
2021-11-10 14:00:00,111.96,112.0,111.85,111.95,20814.0,111.96,112.0,111.85,111.95,20814.0
2021-11-10 14:10:00,111.94,112.23,111.84,112.2,69479.0,111.94,112.23,111.84,112.2,69479.0
2021-11-10 14:20:00,112.18,112.18,111.93,111.99,12429.0,112.18,112.18,111.93,111.99,12429.0
2021-11-10 14:30:00,111.99,112.26,111.91,112.26,57764.0,111.99,112.26,111.91,112.26,57764.0
2021-11-10 14:40:00,112.24,112.26,111.8,111.97,80020.0,112.24,112.26,111.8,111.97,80020.0
2021-11-10 14:50:00,111.9,111.9,111.65,111.66,12705.0,111.9,111.9,111.65,111.66,12705.0
2021-11-10 15:00:00,111.65,111.7,111.52,111.52,10757.0,111.65,111.7,111.52,111.52,10757.0
2021-11-10 15:10:00,111.48,111.73,111.48,111.68,10943.0,111.48,111.73,111.48,111.68,10943.0
2021-11-10 15:20:00,111.7,111.71,111.46,111.55,15312.0,111.7,111.71,111.46,111.55,15312.0
2021-11-10 15:30:00,111.55,111.56,111.28,111.37,17599.0,111.55,111.56,111.28,111.37,17599.0
2021-11-10 15:40:00,111.38,111.64,111.27,111.63,59196.0,111.38,111.64,111.27,111.63,59196.0
2021-11-10 15:50:00,111.66,111.68,111.22,111.64,199287.0,111.66,111.68,111.22,111.64,199287.0
2021-11-11 09:30:00,111.17,112.06,111.08,111.72,86213.0,111.17,112.06,111.08,111.72,86213.0
2021-11-11 09:40:00,111.72,111.83,111.33,111.57,18298.0,111.72,111.83,111.33,111.57,18298.0
2021-11-11 09:50:00,111.65,112.0,111.65,111.85,13245.0,111.65,112.0,111.65,111.85,13245.0
2021-11-11 10:00:00,111.92,112.24,111.81,112.17,67207.0,111.92,112.24,111.81,112.17,67207.0
2021-11-11 10:10:00,112.13,112.25,111.84,111.96,43110.0,112.13,112.25,111.84,111.96,43110.0
2021-11-11 10:20:00,111.99,112.12,111.65,111.98,31379.0,111.99,112.12,111.65,111.98,31379.0
2021-11-11 10:30:00,112.0,112.1,111.86,111.96,13531.0,112.0,112.1,111.86,111.96,13531.0
2021-11-11 10:40:00,111.96,112.22,111.95,112.01,37871.0,111.96,112.22,111.95,112.01,37871.0
2021-11-11 10:50:00,112.01,112.13,111.43,111.59,63700.0,112.01,112.13,111.43,111.59,63700.0
2021-11-11 11:00:00,111.56,111.87,111.54,111.81,77987.0,111.56,111.87,111.54,111.81,77987.0
2021-11-11 11:10:00,111.82,111.86,111.72,111.75,4203.0,111.82,111.86,111.72,111.75,4203.0
2021-11-11 11:20:00,111.76,111.79,111.66,111.66,7997.0,111.76,111.79,111.66,111.66,7997.0
2021-11-11 11:30:00,111.65,111.83,111.54,111.8,5800.0,111.65,111.83,111.54,111.8,5800.0
2021-11-11 11:40:00,111.76,111.97,111.74,111.95,12372.0,111.76,111.97,111.74,111.95,12372.0
2021-11-11 11:50:00,111.95,111.99,111.84,111.84,6513.0,111.95,111.99,111.84,111.84,6513.0
2021-11-11 12:00:00,111.87,111.91,111.72,111.82,20554.0,111.87,111.91,111.72,111.82,20554.0
2021-11-11 12:10:00,111.79,111.96,111.68,111.81,39179.0,111.79,111.96,111.68,111.81,39179.0
2021-11-11 12:20:00,111.78,111.88,111.68,111.82,28420.0,111.78,111.88,111.68,111.82,28420.0
2021-11-11 12:30:00,111.79,112.2,111.71,112.17,45812.0,111.79,112.2,111.71,112.17,45812.0
2021-11-11 12:40:00,112.17,112.23,112.08,112.16,35229.0,112.17,112.23,112.08,112.16,35229.0
2021-11-11 12:50:00,112.15,112.27,112.1,112.26,37291.0,112.15,112.27,112.1,112.26,37291.0
2021-11-11 13:00:00,112.26,112.5,112.22,112.46,52312.0,112.26,112.5,112.22,112.46,52312.0
2021-11-11 13:10:00,112.46,112.75,112.44,112.69,55501.0,112.46,112.75,112.44,112.69,55501.0
2021-11-11 13:20:00,112.67,112.85,112.65,112.78,49860.0,112.67,112.85,112.65,112.78,49860.0
2021-11-11 13:30:00,112.82,112.88,112.7,112.83,95221.0,112.82,112.88,112.7,112.83,95221.0
2021-11-11 13:40:00,112.83,113.06,112.82,113.04,94393.0,112.83,113.06,112.82,113.04,94393.0
2021-11-11 13:50:00,113.05,113.14,112.98,113.1,26062.0,113.05,113.14,112.98,113.1,26062.0
2021-11-11 14:00:00,113.1,113.28,113.03,113.25,31197.0,113.1,113.28,113.03,113.25,31197.0
2021-11-11 14:10:00,113.23,113.31,113.18,113.21,26315.0,113.23,113.31,113.18,113.21,26315.0
2021-11-11 14:20:00,113.22,113.39,113.2,113.34,48425.0,113.22,113.39,113.2,113.34,48425.0
2021-11-11 14:30:00,113.34,113.64,113.33,113.62,32285.0,113.34,113.64,113.33,113.62,32285.0
2021-11-11 14:40:00,113.65,113.77,113.65,113.76,28609.0,113.65,113.77,113.65,113.76,28609.0
2021-11-11 14:50:00,113.78,113.82,113.7,113.81,42735.0,113.78,113.82,113.7,113.81,42735.0
2021-11-11 15:00:00,113.78,113.93,113.69,113.88,64255.0,113.78,113.93,113.69,113.88,64255.0
2021-11-11 15:10:00,113.88,113.92,113.54,113.74,169780.0,113.88,113.92,113.54,113.74,169780.0
2021-11-11 15:20:00,113.74,113.83,113.63,113.83,109472.0,113.74,113.83,113.63,113.83,109472.0
2021-11-11 15:30:00,113.82,113.87,113.73,113.76,48632.0,113.82,113.87,113.73,113.76,48632.0
2021-11-11 15:40:00,113.77,113.83,113.64,113.76,195940.0,113.77,113.83,113.64,113.76,195940.0
2021-11-11 15:50:00,113.76,113.79,113.53,113.59,363272.0,113.76,113.79,113.53,113.59,363272.0
2021-11-12 09:30:00,114.12,114.15,113.06,113.06,57419.0,114.12,114.15,113.06,113.06,57419.0
2021-11-12 09:40:00,113.19,114.29,113.16,114.2,72736.0,113.19,114.29,113.16,114.2,72736.0
2021-11-12 09:50:00,114.19,114.49,113.7,113.72,171087.0,114.19,114.49,113.7,113.72,171087.0
2021-11-12 10:00:00,113.73,114.25,113.44,114.25,36599.0,113.73,114.25,113.44,114.25,36599.0
2021-11-12 10:10:00,114.28,114.4,113.94,114.35,65758.0,114.28,114.4,113.94,114.35,65758.0
2021-11-12 10:20:00,114.34,114.64,114.23,114.64,84293.0,114.34,114.64,114.23,114.64,84293.0
2021-11-12 10:30:00,114.64,114.8,114.34,114.78,120222.0,114.64,114.8,114.34,114.78,120222.0
2021-11-12 10:40:00,114.78,114.92,114.56,114.88,275657.0,114.78,114.92,114.56,114.88,275657.0
2021-11-12 10:50:00,114.87,114.99,114.6,114.69,97800.0,114.87,114.99,114.6,114.69,97800.0
2021-11-12 11:00:00,114.72,114.83,114.67,114.76,52070.0,114.72,114.83,114.67,114.76,52070.0
2021-11-12 11:10:00,114.77,114.9,114.21,114.75,74842.0,114.77,114.9,114.21,114.75,74842.0
2021-11-12 11:20:00,114.75,114.89,114.69,114.77,27141.0,114.75,114.89,114.69,114.77,27141.0
2021-11-12 11:30:00,114.78,114.93,114.71,114.88,37444.0,114.78,114.93,114.71,114.88,37444.0
2021-11-12 11:40:00,114.86,114.92,114.78,114.85,57233.0,114.86,114.92,114.78,114.85,57233.0
2021-11-12 11:50:00,114.85,114.91,114.85,114.89,14591.0,114.85,114.91,114.85,114.89,14591.0
2021-11-12 12:00:00,114.9,115.02,114.83,114.9,19625.0,114.9,115.02,114.83,114.9,19625.0
2021-11-12 12:10:00,114.9,114.9,114.72,114.72,86752.0,114.9,114.9,114.72,114.72,86752.0
2021-11-12 12:20:00,114.7,115.03,114.69,115.0,70392.0,114.7,115.03,114.69,115.0,70392.0
2021-11-12 12:30:00,115.0,115.05,114.95,115.0,24157.0,115.0,115.05,114.95,115.0,24157.0
2021-11-12 12:40:00,115.01,115.03,114.42,114.98,122003.0,115.01,115.03,114.42,114.98,122003.0
2021-11-12 12:50:00,114.98,115.02,114.59,114.98,158503.0,114.98,115.02,114.59,114.98,158503.0
2021-11-12 13:00:00,114.97,115.03,114.86,114.95,141268.0,114.97,115.03,114.86,114.95,141268.0
2021-11-12 13:10:00,114.92,114.96,114.5,114.64,58893.0,114.92,114.96,114.5,114.64,58893.0
2021-11-12 13:20:00,114.64,114.64,114.16,114.16,23424.0,114.64,114.64,114.16,114.16,23424.0
2021-11-12 13:30:00,114.21,114.28,114.06,114.08,15435.0,114.21,114.28,114.06,114.08,15435.0
2021-11-12 13:40:00,114.07,114.09,113.84,113.94,33617.0,114.07,114.09,113.84,113.94,33617.0
2021-11-12 13:50:00,113.92,114.03,113.9,113.94,11441.0,113.92,114.03,113.9,113.94,11441.0
2021-11-12 14:00:00,113.94,113.96,113.6,113.62,24621.0,113.94,113.96,113.6,113.62,24621.0
2021-11-12 14:10:00,113.64,113.72,113.59,113.7,22415.0,113.64,113.72,113.59,113.7,22415.0
2021-11-12 14:20:00,113.7,113.83,113.64,113.65,17741.0,113.7,113.83,113.64,113.65,17741.0
2021-11-12 14:30:00,113.62,113.62,113.28,113.4,31622.0,113.62,113.62,113.28,113.4,31622.0
2021-11-12 14:40:00,113.4,113.62,113.37,113.62,17783.0,113.4,113.62,113.37,113.62,17783.0
2021-11-12 14:50:00,113.58,113.58,113.37,113.37,15603.0,113.58,113.58,113.37,113.37,15603.0
2021-11-12 15:00:00,113.39,113.56,113.3,113.37,36487.0,113.39,113.56,113.3,113.37,36487.0
2021-11-12 15:10:00,113.34,113.37,113.17,113.37,23646.0,113.34,113.37,113.17,113.37,23646.0
2021-11-12 15:20:00,113.35,113.43,113.21,113.27,39664.0,113.35,113.43,113.21,113.27,39664.0
2021-11-12 15:30:00,113.25,113.67,113.25,113.52,62209.0,113.25,113.67,113.25,113.52,62209.0
2021-11-12 15:40:00,113.53,113.81,113.38,113.41,140641.0,113.53,113.81,113.38,113.41,140641.0
2021-11-12 15:50:00,113.43,113.85,113.05,113.07,213889.0,113.43,113.85,113.05,113.07,213889.0
2021-11-15 09:30:00,123.14,124.89,121.41,122.87,1564348.0,123.14,124.89,121.41,122.87,1564348.0
2021-11-15 09:40:00,122.98,125.46,122.34,125.1,870873.0,122.98,125.46,122.34,125.1,870873.0
2021-11-15 09:50:00,125.15,127.34,125.04,127.0,590674.0,125.15,127.34,125.04,127.0,590674.0
2021-11-15 10:00:00,126.99,128.39,126.74,128.19,694880.0,126.99,128.39,126.74,128.19,694880.0
2021-11-15 10:10:00,128.16,129.14,127.61,128.84,477324.0,128.16,129.14,127.61,128.84,477324.0
2021-11-15 10:20:00,128.84,130.04,128.02,129.99,802962.0,128.84,130.04,128.02,129.99,802962.0
2021-11-15 10:30:00,130.01,130.3,128.41,129.29,429688.0,130.01,130.3,128.41,129.29,429688.0
2021-11-15 10:40:00,129.25,130.55,129.05,130.28,384420.0,129.25,130.55,129.05,130.28,384420.0
2021-11-15 10:50:00,130.32,131.19,130.02,130.44,462907.0,130.32,131.19,130.02,130.44,462907.0
2021-11-15 11:00:00,130.39,131.28,130.0,131.24,577340.0,130.39,131.28,130.0,131.24,577340.0
2021-11-15 11:10:00,131.23,131.7,130.18,131.13,476098.0,131.23,131.7,130.18,131.13,476098.0
2021-11-15 11:20:00,131.17,131.48,130.21,130.39,499011.0,131.17,131.48,130.21,130.39,499011.0
2021-11-15 11:30:00,130.39,130.48,129.09,129.47,504010.0,130.39,130.48,129.09,129.47,504010.0
2021-11-15 11:40:00,129.4,129.64,128.57,128.62,461422.0,129.4,129.64,128.57,128.62,461422.0
2021-11-15 11:50:00,128.68,128.81,127.77,128.34,345400.0,128.68,128.81,127.77,128.34,345400.0
2021-11-15 12:00:00,128.31,128.7,127.96,128.07,319313.0,128.31,128.7,127.96,128.07,319313.0
2021-11-15 12:10:00,128.07,128.81,128.07,128.53,153068.0,128.07,128.81,128.07,128.53,153068.0
2021-11-15 12:20:00,128.5,128.85,128.47,128.54,115765.0,128.5,128.85,128.47,128.54,115765.0
2021-11-15 12:30:00,128.57,128.93,127.93,128.68,163421.0,128.57,128.93,127.93,128.68,163421.0
2021-11-15 12:40:00,128.68,128.87,128.39,128.79,139906.0,128.68,128.87,128.39,128.79,139906.0
2021-11-15 12:50:00,128.81,128.95,128.39,128.45,92957.0,128.81,128.95,128.39,128.45,92957.0
2021-11-15 13:00:00,128.48,128.89,128.07,128.79,145416.0,128.48,128.89,128.07,128.79,145416.0
2021-11-15 13:10:00,128.77,128.92,128.71,128.81,111747.0,128.77,128.92,128.71,128.81,111747.0
2021-11-15 13:20:00,128.84,129.37,128.71,129.29,182665.0,128.84,129.37,128.71,129.29,182665.0
2021-11-15 13:30:00,129.3,129.51,128.59,129.06,178221.0,129.3,129.51,128.59,129.06,178221.0
2021-11-15 13:40:00,129.06,129.25,128.93,129.21,79687.0,129.06,129.25,128.93,129.21,79687.0
2021-11-15 13:50:00,129.21,129.53,129.04,129.52,156751.0,129.21,129.53,129.04,129.52,156751.0
2021-11-15 14:00:00,129.52,129.99,129.27,129.99,186405.0,129.52,129.99,129.27,129.99,186405.0
2021-11-15 14:10:00,129.97,130.31,129.83,130.18,219384.0,129.97,130.31,129.83,130.18,219384.0
2021-11-15 14:20:00,130.18,130.41,129.89,130.06,168751.0,130.18,130.41,129.89,130.06,168751.0
2021-11-15 14:30:00,130.04,130.1,129.32,129.43,132910.0,130.04,130.1,129.32,129.43,132910.0
2021-11-15 14:40:00,129.44,129.61,128.97,129.61,161657.0,129.44,129.61,128.97,129.61,161657.0
2021-11-15 14:50:00,129.59,129.87,128.86,129.01,105534.0,129.59,129.87,128.86,129.01,105534.0
2021-11-15 15:00:00,128.99,129.08,128.79,128.85,99262.0,128.99,129.08,128.79,128.85,99262.0
2021-11-15 15:10:00,128.82,129.17,128.82,128.96,119093.0,128.82,129.17,128.82,128.96,119093.0
2021-11-15 15:20:00,128.96,129.61,128.73,129.6,169612.0,128.96,129.61,128.73,129.6,169612.0
2021-11-15 15:30:00,129.57,129.85,129.53,129.67,206744.0,129.57,129.85,129.53,129.67,206744.0
2021-11-15 15:40:00,129.66,129.84,128.68,128.97,521421.0,129.66,129.84,128.68,128.97,521421.0
2021-11-15 15:50:00,128.97,129.36,128.57,129.18,781950.0,128.97,129.36,128.57,129.18,781950.0
2021-11-16 09:30:00,130.09,131.67,129.39,129.93,233462.0,130.09,131.67,129.39,129.93,233462.0
2021-11-16 09:40:00,129.95,131.27,129.49,130.8,104591.0,129.95,131.27,129.49,130.8,104591.0
2021-11-16 09:50:00,130.82,130.93,129.72,130.12,104268.0,130.82,130.93,129.72,130.12,104268.0
2021-11-16 10:00:00,130.04,130.47,129.85,129.92,119429.0,130.04,130.47,129.85,129.92,119429.0
2021-11-16 10:10:00,129.96,130.32,129.79,130.06,82891.0,129.96,130.32,129.79,130.06,82891.0
2021-11-16 10:20:00,130.06,130.8,130.04,130.69,70224.0,130.06,130.8,130.04,130.69,70224.0
2021-11-16 10:30:00,130.7,131.34,130.62,130.96,110327.0,130.7,131.34,130.62,130.96,110327.0
2021-11-16 10:40:00,130.96,131.67,130.96,131.56,75924.0,130.96,131.67,130.96,131.56,75924.0
2021-11-16 10:50:00,131.54,131.81,131.45,131.64,82539.0,131.54,131.81,131.45,131.64,82539.0
2021-11-16 11:00:00,131.63,132.0,131.49,131.52,66138.0,131.63,132.0,131.49,131.52,66138.0
2021-11-16 11:10:00,131.51,132.1,131.34,132.1,130972.0,131.51,132.1,131.34,132.1,130972.0
2021-11-16 11:20:00,132.12,132.2,131.79,132.0,65658.0,132.12,132.2,131.79,132.0,65658.0
2021-11-16 11:30:00,132.0,132.5,131.87,132.16,72860.0,132.0,132.5,131.87,132.16,72860.0
2021-11-16 11:40:00,132.11,132.15,131.75,131.97,58508.0,132.11,132.15,131.75,131.97,58508.0
2021-11-16 11:50:00,131.97,132.12,131.82,131.98,58980.0,131.97,132.12,131.82,131.98,58980.0
2021-11-16 12:00:00,132.0,132.26,131.77,132.19,54656.0,132.0,132.26,131.77,132.19,54656.0
2021-11-16 12:10:00,132.23,132.27,132.05,132.09,47519.0,132.23,132.27,132.05,132.09,47519.0
2021-11-16 12:20:00,132.09,132.15,131.92,131.92,42858.0,132.09,132.15,131.92,131.92,42858.0
2021-11-16 12:30:00,131.91,131.94,131.38,131.74,55771.0,131.91,131.94,131.38,131.74,55771.0
2021-11-16 12:40:00,131.74,131.95,131.6,131.85,37522.0,131.74,131.95,131.6,131.85,37522.0
2021-11-16 12:50:00,131.87,132.14,131.86,131.99,55749.0,131.87,132.14,131.86,131.99,55749.0
2021-11-16 13:00:00,131.98,132.0,131.2,131.31,49692.0,131.98,132.0,131.2,131.31,49692.0
2021-11-16 13:10:00,131.34,131.52,131.07,131.17,52857.0,131.34,131.52,131.07,131.17,52857.0
2021-11-16 13:20:00,131.15,131.5,131.1,131.38,86453.0,131.15,131.5,131.1,131.38,86453.0
2021-11-16 13:30:00,131.39,131.62,131.35,131.59,100746.0,131.39,131.62,131.35,131.59,100746.0
2021-11-16 13:40:00,131.6,131.7,131.36,131.47,47787.0,131.6,131.7,131.36,131.47,47787.0
2021-11-16 13:50:00,131.47,131.61,131.44,131.55,72180.0,131.47,131.61,131.44,131.55,72180.0
2021-11-16 14:00:00,131.54,131.72,131.4,131.7,36595.0,131.54,131.72,131.4,131.7,36595.0
2021-11-16 14:10:00,131.68,131.69,131.24,131.61,88291.0,131.68,131.69,131.24,131.61,88291.0
2021-11-16 14:20:00,131.61,131.69,131.36,131.65,58767.0,131.61,131.69,131.36,131.65,58767.0
2021-11-16 14:30:00,131.67,132.17,131.65,132.15,64868.0,131.67,132.17,131.65,132.15,64868.0
2021-11-16 14:40:00,132.17,132.42,132.16,132.3,45116.0,132.17,132.42,132.16,132.3,45116.0
2021-11-16 14:50:00,132.3,132.66,132.25,132.53,37325.0,132.3,132.66,132.25,132.53,37325.0
2021-11-16 15:00:00,132.5,132.58,132.39,132.46,54277.0,132.5,132.58,132.39,132.46,54277.0
2021-11-16 15:10:00,132.43,132.85,132.33,132.73,62394.0,132.43,132.85,132.33,132.73,62394.0
2021-11-16 15:20:00,132.72,132.86,132.64,132.77,60467.0,132.72,132.86,132.64,132.77,60467.0
2021-11-16 15:30:00,132.75,133.09,132.71,132.97,102521.0,132.75,133.09,132.71,132.97,102521.0
2021-11-16 15:40:00,132.97,133.21,132.77,132.81,122264.0,132.97,133.21,132.77,132.81,122264.0
2021-11-16 15:50:00,132.76,132.78,132.5,132.63,377835.0,132.76,132.78,132.5,132.63,377835.0
2021-11-17 09:30:00,132.45,132.6,131.16,131.44,137345.0,132.45,132.6,131.16,131.44,137345.0
2021-11-17 09:40:00,131.37,131.99,131.2,131.31,98377.0,131.37,131.99,131.2,131.31,98377.0
2021-11-17 09:50:00,131.28,131.91,130.74,130.79,148487.0,131.28,131.91,130.74,130.79,148487.0
2021-11-17 10:00:00,130.76,131.28,130.54,130.56,94121.0,130.76,131.28,130.54,130.56,94121.0
2021-11-17 10:10:00,130.55,131.05,130.39,130.99,108137.0,130.55,131.05,130.39,130.99,108137.0
2021-11-17 10:20:00,131.0,131.32,130.82,131.15,65505.0,131.0,131.32,130.82,131.15,65505.0
2021-11-17 10:30:00,131.1,131.64,131.05,131.43,56886.0,131.1,131.64,131.05,131.43,56886.0
2021-11-17 10:40:00,131.41,132.0,131.41,131.89,28418.0,131.41,132.0,131.41,131.89,28418.0
2021-11-17 10:50:00,131.89,132.0,131.7,131.96,116120.0,131.89,132.0,131.7,131.96,116120.0
2021-11-17 11:00:00,131.96,132.08,131.78,132.08,59513.0,131.96,132.08,131.78,132.08,59513.0
2021-11-17 11:10:00,132.07,132.11,131.2,131.2,38291.0,132.07,132.11,131.2,131.2,38291.0
2021-11-17 11:20:00,131.27,131.3,130.72,131.02,79304.0,131.27,131.3,130.72,131.02,79304.0
2021-11-17 11:30:00,130.97,131.14,130.83,131.04,69213.0,130.97,131.14,130.83,131.04,69213.0
2021-11-17 11:40:00,131.09,131.15,130.98,131.15,25971.0,131.09,131.15,130.98,131.15,25971.0
2021-11-17 11:50:00,131.13,131.13,130.8,130.84,51637.0,131.13,131.13,130.8,130.84,51637.0
2021-11-17 12:00:00,130.84,131.0,130.74,130.92,48530.0,130.84,131.0,130.74,130.92,48530.0
2021-11-17 12:10:00,130.87,130.95,130.25,130.25,42520.0,130.87,130.95,130.25,130.25,42520.0
2021-11-17 12:20:00,130.3,130.4,129.97,129.97,57525.0,130.3,130.4,129.97,129.97,57525.0
2021-11-17 12:30:00,129.97,130.19,129.88,129.94,66866.0,129.97,130.19,129.88,129.94,66866.0
2021-11-17 12:40:00,129.94,130.24,129.91,130.2,47493.0,129.94,130.24,129.91,130.2,47493.0
2021-11-17 12:50:00,130.19,130.27,129.9,130.01,37465.0,130.19,130.27,129.9,130.01,37465.0
2021-11-17 13:00:00,130.01,130.58,130.01,130.53,98534.0,130.01,130.58,130.01,130.53,98534.0
2021-11-17 13:10:00,130.53,130.78,130.29,130.71,35338.0,130.53,130.78,130.29,130.71,35338.0
2021-11-17 13:20:00,130.71,130.75,130.55,130.64,52451.0,130.71,130.75,130.55,130.64,52451.0
2021-11-17 13:30:00,130.67,130.95,130.4,130.4,26403.0,130.67,130.95,130.4,130.4,26403.0
2021-11-17 13:40:00,130.4,130.52,130.28,130.31,30178.0,130.4,130.52,130.28,130.31,30178.0
2021-11-17 13:50:00,130.31,130.74,130.31,130.74,46506.0,130.31,130.74,130.31,130.74,46506.0
2021-11-17 14:00:00,130.72,130.89,130.69,130.75,41235.0,130.72,130.89,130.69,130.75,41235.0
2021-11-17 14:10:00,130.75,130.77,130.55,130.59,42850.0,130.75,130.77,130.55,130.59,42850.0
2021-11-17 14:20:00,130.59,130.72,130.5,130.71,31808.0,130.59,130.72,130.5,130.71,31808.0
2021-11-17 14:30:00,130.7,130.97,130.68,130.96,33543.0,130.7,130.97,130.68,130.96,33543.0
2021-11-17 14:40:00,130.92,131.25,130.89,131.24,19353.0,130.92,131.25,130.89,131.24,19353.0
2021-11-17 14:50:00,131.25,131.26,131.11,131.23,32063.0,131.25,131.26,131.11,131.23,32063.0
2021-11-17 15:00:00,131.21,131.44,131.2,131.34,24375.0,131.21,131.44,131.2,131.34,24375.0
2021-11-17 15:10:00,131.3,131.37,131.13,131.22,23628.0,131.3,131.37,131.13,131.22,23628.0
2021-11-17 15:20:00,131.22,131.44,131.22,131.37,20724.0,131.22,131.44,131.22,131.37,20724.0
2021-11-17 15:30:00,131.35,131.51,131.3,131.42,35889.0,131.35,131.51,131.3,131.42,35889.0
2021-11-17 15:40:00,131.43,131.58,131.35,131.35,50958.0,131.43,131.58,131.35,131.35,50958.0
2021-11-17 15:50:00,131.37,131.61,131.36,131.56,153900.0,131.37,131.61,131.36,131.56,153900.0
2021-11-18 09:30:00,132.25,132.28,129.43,129.92,259420.0,132.25,132.28,129.43,129.92,259420.0
2021-11-18 09:40:00,129.89,130.62,129.51,129.9,70370.0,129.89,130.62,129.51,129.9,70370.0
2021-11-18 09:50:00,129.95,130.77,129.9,130.77,33981.0,129.95,130.77,129.9,130.77,33981.0
2021-11-18 10:00:00,130.72,131.57,130.41,131.57,64238.0,130.72,131.57,130.41,131.57,64238.0
2021-11-18 10:10:00,131.53,131.68,131.13,131.16,47906.0,131.53,131.68,131.13,131.16,47906.0
2021-11-18 10:20:00,131.13,131.31,130.9,131.07,28431.0,131.13,131.31,130.9,131.07,28431.0
2021-11-18 10:30:00,131.13,131.56,131.13,131.55,34165.0,131.13,131.56,131.13,131.55,34165.0
2021-11-18 10:40:00,131.56,131.7,131.41,131.63,49148.0,131.56,131.7,131.41,131.63,49148.0
2021-11-18 10:50:00,131.64,132.02,131.63,131.67,47591.0,131.64,132.02,131.63,131.67,47591.0
2021-11-18 11:00:00,131.63,132.35,131.42,131.53,108181.0,131.63,132.35,131.42,131.53,108181.0
2021-11-18 11:10:00,131.51,131.98,131.46,131.94,19496.0,131.51,131.98,131.46,131.94,19496.0
2021-11-18 11:20:00,132.01,132.16,131.7,132.15,29150.0,132.01,132.16,131.7,132.15,29150.0
2021-11-18 11:30:00,132.14,132.56,132.14,132.51,30173.0,132.14,132.56,132.14,132.51,30173.0
2021-11-18 11:40:00,132.55,132.6,132.21,132.31,12743.0,132.55,132.6,132.21,132.31,12743.0
2021-11-18 11:50:00,132.31,132.7,132.3,132.69,15863.0,132.31,132.7,132.3,132.69,15863.0
2021-11-18 12:00:00,132.69,132.87,132.64,132.78,17905.0,132.69,132.87,132.64,132.78,17905.0
2021-11-18 12:10:00,132.78,133.13,132.68,132.86,13094.0,132.78,133.13,132.68,132.86,13094.0
2021-11-18 12:20:00,132.83,132.95,132.75,132.86,10471.0,132.83,132.95,132.75,132.86,10471.0
2021-11-18 12:30:00,132.87,132.99,132.27,132.36,235490.0,132.87,132.99,132.27,132.36,235490.0
2021-11-18 12:40:00,132.33,132.47,132.26,132.38,19349.0,132.33,132.47,132.26,132.38,19349.0
2021-11-18 12:50:00,132.38,132.74,132.31,132.68,10939.0,132.38,132.74,132.31,132.68,10939.0
2021-11-18 13:00:00,132.72,132.82,132.56,132.64,34659.0,132.72,132.82,132.56,132.64,34659.0
2021-11-18 13:10:00,132.62,132.95,132.58,132.84,52793.0,132.62,132.95,132.58,132.84,52793.0
2021-11-18 13:20:00,132.84,133.0,132.72,132.98,19752.0,132.84,133.0,132.72,132.98,19752.0
2021-11-18 13:30:00,132.99,133.19,132.96,133.01,41037.0,132.99,133.19,132.96,133.01,41037.0
2021-11-18 13:40:00,133.01,133.28,132.85,133.17,40840.0,133.01,133.28,132.85,133.17,40840.0
2021-11-18 13:50:00,133.16,133.4,133.15,133.39,38429.0,133.16,133.4,133.15,133.39,38429.0
2021-11-18 14:00:00,133.39,133.64,133.31,133.39,71335.0,133.39,133.64,133.31,133.39,71335.0
2021-11-18 14:10:00,133.39,133.74,133.37,133.71,111843.0,133.39,133.74,133.37,133.71,111843.0
2021-11-18 14:20:00,133.72,133.95,133.65,133.84,59010.0,133.72,133.95,133.65,133.84,59010.0
2021-11-18 14:30:00,133.83,133.84,133.48,133.73,94888.0,133.83,133.84,133.48,133.73,94888.0
2021-11-18 14:40:00,133.73,134.0,133.69,133.91,35424.0,133.73,134.0,133.69,133.91,35424.0
2021-11-18 14:50:00,133.91,134.27,133.9,133.96,50807.0,133.91,134.27,133.9,133.96,50807.0
2021-11-18 15:00:00,134.03,134.04,133.58,133.87,31007.0,134.03,134.04,133.58,133.87,31007.0
2021-11-18 15:10:00,133.89,134.14,133.72,134.08,34468.0,133.89,134.14,133.72,134.08,34468.0
2021-11-18 15:20:00,134.08,134.37,134.02,134.12,52062.0,134.08,134.37,134.02,134.12,52062.0
2021-11-18 15:30:00,134.12,134.47,134.12,134.43,64487.0,134.12,134.47,134.12,134.43,64487.0
2021-11-18 15:40:00,134.4,134.48,134.11,134.44,120388.0,134.4,134.48,134.11,134.44,120388.0
2021-11-18 15:50:00,134.44,134.45,134.03,134.25,309000.0,134.44,134.45,134.03,134.25,309000.0
2021-11-19 09:30:00,133.59,134.5,133.51,134.25,169135.0,133.59,134.5,133.51,134.25,169135.0
2021-11-19 09:40:00,134.28,135.55,134.24,135.52,75742.0,134.28,135.55,134.24,135.52,75742.0
2021-11-19 09:50:00,135.49,135.59,135.07,135.28,76336.0,135.49,135.59,135.07,135.28,76336.0
2021-11-19 10:00:00,135.34,135.39,134.56,134.61,65263.0,135.34,135.39,134.56,134.61,65263.0
2021-11-19 10:10:00,134.57,134.84,134.2,134.74,58059.0,134.57,134.84,134.2,134.74,58059.0
2021-11-19 10:20:00,134.74,134.74,133.73,133.78,61910.0,134.74,134.74,133.73,133.78,61910.0
2021-11-19 10:30:00,133.78,133.85,133.21,133.83,126669.0,133.78,133.85,133.21,133.83,126669.0
2021-11-19 10:40:00,133.87,134.3,133.86,134.11,107824.0,133.87,134.3,133.86,134.11,107824.0
2021-11-19 10:50:00,134.15,134.48,133.96,134.03,46548.0,134.15,134.48,133.96,134.03,46548.0
2021-11-19 11:00:00,134.06,135.02,134.04,134.95,62317.0,134.06,135.02,134.04,134.95,62317.0
2021-11-19 11:10:00,134.92,135.0,134.67,134.97,58042.0,134.92,135.0,134.67,134.97,58042.0
2021-11-19 11:20:00,134.99,135.25,134.96,135.09,48600.0,134.99,135.25,134.96,135.09,48600.0
2021-11-19 11:30:00,135.08,135.11,134.52,134.67,92848.0,135.08,135.11,134.52,134.67,92848.0
2021-11-19 11:40:00,134.62,134.63,134.3,134.46,80804.0,134.62,134.63,134.3,134.46,80804.0
2021-11-19 11:50:00,134.57,134.6,134.27,134.43,40254.0,134.57,134.6,134.27,134.43,40254.0
2021-11-19 12:00:00,134.43,134.43,134.2,134.33,21066.0,134.43,134.43,134.2,134.33,21066.0
2021-11-19 12:10:00,134.32,134.82,134.28,134.81,40558.0,134.32,134.82,134.28,134.81,40558.0
2021-11-19 12:20:00,134.81,134.9,134.61,134.72,48888.0,134.81,134.9,134.61,134.72,48888.0
2021-11-19 12:30:00,134.72,134.74,134.31,134.31,25173.0,134.72,134.74,134.31,134.31,25173.0
2021-11-19 12:40:00,134.27,134.34,134.02,134.14,46443.0,134.27,134.34,134.02,134.14,46443.0
2021-11-19 12:50:00,134.14,134.44,134.05,134.41,31307.0,134.14,134.44,134.05,134.41,31307.0
2021-11-19 13:00:00,134.41,134.43,134.24,134.43,45235.0,134.41,134.43,134.24,134.43,45235.0
2021-11-19 13:10:00,134.43,134.6,134.3,134.44,106597.0,134.43,134.6,134.3,134.44,106597.0
2021-11-19 13:20:00,134.44,134.62,134.4,134.53,70158.0,134.44,134.62,134.4,134.53,70158.0
2021-11-19 13:30:00,134.52,134.53,134.31,134.49,41328.0,134.52,134.53,134.31,134.49,41328.0
2021-11-19 13:40:00,134.48,134.55,134.35,134.44,65414.0,134.48,134.55,134.35,134.44,65414.0
2021-11-19 13:50:00,134.46,134.69,134.42,134.5,30452.0,134.46,134.69,134.42,134.5,30452.0
2021-11-19 14:00:00,134.5,134.67,134.48,134.52,30014.0,134.5,134.67,134.48,134.52,30014.0
2021-11-19 14:10:00,134.54,134.71,134.49,134.54,40901.0,134.54,134.71,134.49,134.54,40901.0
2021-11-19 14:20:00,134.54,134.61,134.42,134.49,31859.0,134.54,134.61,134.42,134.49,31859.0
2021-11-19 14:30:00,134.48,134.77,134.4,134.76,48437.0,134.48,134.77,134.4,134.76,48437.0
2021-11-19 14:40:00,134.73,134.95,134.55,134.9,46669.0,134.73,134.95,134.55,134.9,46669.0
2021-11-19 14:50:00,134.86,135.01,134.81,134.98,72450.0,134.86,135.01,134.81,134.98,72450.0
2021-11-19 15:00:00,134.94,135.04,134.78,134.94,101360.0,134.94,135.04,134.78,134.94,101360.0
2021-11-19 15:10:00,134.93,134.98,134.86,134.87,101474.0,134.93,134.98,134.86,134.87,101474.0
2021-11-19 15:20:00,134.87,135.0,134.84,134.93,91583.0,134.87,135.0,134.84,134.93,91583.0
2021-11-19 15:30:00,134.94,134.96,134.84,134.9,99183.0,134.94,134.96,134.84,134.9,99183.0
2021-11-19 15:40:00,134.89,135.2,134.89,134.97,180994.0,134.89,135.2,134.89,134.97,180994.0
2021-11-19 15:50:00,135.01,135.09,134.76,134.97,382838.0,135.01,135.09,134.76,134.97,382838.0
2021-11-22 09:30:00,135.0,135.43,132.97,134.42,518056.0,135.0,135.43,132.97,134.42,518056.0
2021-11-22 09:40:00,134.39,135.17,133.86,135.06,101399.0,134.39,135.17,133.86,135.06,101399.0
2021-11-22 09:50:00,135.15,135.2,133.63,134.73,71638.0,135.15,135.2,133.63,134.73,71638.0
2021-11-22 10:00:00,134.76,135.03,134.25,134.69,34319.0,134.76,135.03,134.25,134.69,34319.0
2021-11-22 10:10:00,134.67,134.73,133.73,134.01,45090.0,134.67,134.73,133.73,134.01,45090.0
2021-11-22 10:20:00,133.93,133.95,133.29,133.82,103982.0,133.93,133.95,133.29,133.82,103982.0
2021-11-22 10:30:00,133.82,133.86,133.52,133.8,90373.0,133.82,133.86,133.52,133.8,90373.0
2021-11-22 10:40:00,133.77,134.08,133.6,133.81,64131.0,133.77,134.08,133.6,133.81,64131.0
2021-11-22 10:50:00,133.71,133.97,133.0,133.01,43964.0,133.71,133.97,133.0,133.01,43964.0
2021-11-22 11:00:00,133.06,133.44,132.89,133.08,56580.0,133.06,133.44,132.89,133.08,56580.0
2021-11-22 11:10:00,133.11,133.51,132.83,132.9,124626.0,133.11,133.51,132.83,132.9,124626.0
2021-11-22 11:20:00,132.89,133.31,132.83,133.11,96940.0,132.89,133.31,132.83,133.11,96940.0
2021-11-22 11:30:00,133.09,133.13,132.65,132.66,69447.0,133.09,133.13,132.65,132.66,69447.0
2021-11-22 11:40:00,132.62,132.77,132.29,132.6,60334.0,132.62,132.77,132.29,132.6,60334.0
2021-11-22 11:50:00,132.63,132.7,132.37,132.69,102186.0,132.63,132.7,132.37,132.69,102186.0
2021-11-22 12:00:00,132.7,133.08,132.4,133.05,41500.0,132.7,133.08,132.4,133.05,41500.0
2021-11-22 12:10:00,133.04,133.54,132.82,132.89,41692.0,133.04,133.54,132.82,132.89,41692.0
2021-11-22 12:20:00,132.97,133.36,132.92,133.2,20659.0,132.97,133.36,132.92,133.2,20659.0
2021-11-22 12:30:00,133.17,133.49,132.89,132.9,36349.0,133.17,133.49,132.89,132.9,36349.0
2021-11-22 12:40:00,132.89,133.08,132.65,132.8,47534.0,132.89,133.08,132.65,132.8,47534.0
2021-11-22 12:50:00,132.79,133.08,132.56,132.96,84680.0,132.79,133.08,132.56,132.96,84680.0
2021-11-22 13:00:00,132.96,133.1,132.91,132.96,75036.0,132.96,133.1,132.91,132.96,75036.0
2021-11-22 13:10:00,132.99,133.17,132.9,133.06,53415.0,132.99,133.17,132.9,133.06,53415.0
2021-11-22 13:20:00,133.09,133.2,132.76,132.86,151585.0,133.09,133.2,132.76,132.86,151585.0
2021-11-22 13:30:00,132.9,132.95,132.32,132.78,60634.0,132.9,132.95,132.32,132.78,60634.0
2021-11-22 13:40:00,132.72,133.13,132.63,133.0,51141.0,132.72,133.13,132.63,133.0,51141.0
2021-11-22 13:50:00,132.99,133.1,132.49,132.62,74088.0,132.99,133.1,132.49,132.62,74088.0
2021-11-22 14:00:00,132.62,133.13,132.41,133.06,102366.0,132.62,133.13,132.41,133.06,102366.0
2021-11-22 14:10:00,133.09,133.21,132.7,132.7,54938.0,133.09,133.21,132.7,132.7,54938.0
2021-11-22 14:20:00,132.75,132.9,132.47,132.89,32395.0,132.75,132.9,132.47,132.89,32395.0
2021-11-22 14:30:00,132.99,133.1,132.47,132.89,46865.0,132.99,133.1,132.47,132.89,46865.0
2021-11-22 14:40:00,132.89,133.15,132.81,133.12,35276.0,132.89,133.15,132.81,133.12,35276.0
2021-11-22 14:50:00,133.11,133.37,133.01,133.25,29153.0,133.11,133.37,133.01,133.25,29153.0
2021-11-22 15:00:00,133.33,133.61,133.28,133.45,81754.0,133.33,133.61,133.28,133.45,81754.0
2021-11-22 15:10:00,133.47,133.8,133.42,133.75,73412.0,133.47,133.8,133.42,133.75,73412.0
2021-11-22 15:20:00,133.76,133.95,133.7,133.78,71751.0,133.76,133.95,133.7,133.78,71751.0
2021-11-22 15:30:00,133.78,134.01,133.67,133.97,93707.0,133.78,134.01,133.67,133.97,93707.0
2021-11-22 15:40:00,133.94,133.94,133.35,133.43,128677.0,133.94,133.94,133.35,133.43,128677.0
2021-11-22 15:50:00,133.43,133.64,132.35,132.41,341282.0,133.43,133.64,132.35,132.41,341282.0
2021-11-23 09:30:00,133.14,142.39,132.94,140.67,430309.0,133.14,142.39,132.94,140.67,430309.0
2021-11-23 09:40:00,140.37,141.59,136.84,138.76,249272.0,140.37,141.59,136.84,138.76,249272.0
2021-11-23 09:50:00,138.72,139.73,137.85,137.92,143372.0,138.72,139.73,137.85,137.92,143372.0
2021-11-23 10:00:00,138.1,139.57,137.86,138.21,173672.0,138.1,139.57,137.86,138.21,173672.0
2021-11-23 10:10:00,138.22,139.19,138.14,139.0,106793.0,138.22,139.19,138.14,139.0,106793.0
2021-11-23 10:20:00,139.13,140.35,138.94,139.43,158217.0,139.13,140.35,138.94,139.43,158217.0
2021-11-23 10:30:00,139.28,140.6,139.26,140.49,162595.0,139.28,140.6,139.26,140.49,162595.0
2021-11-23 10:40:00,140.52,140.6,139.63,140.54,87909.0,140.52,140.6,139.63,140.54,87909.0
2021-11-23 10:50:00,140.54,140.55,139.5,140.29,77013.0,140.54,140.55,139.5,140.29,77013.0
2021-11-23 11:00:00,140.18,140.29,139.67,140.03,102409.0,140.18,140.29,139.67,140.03,102409.0
2021-11-23 11:10:00,140.01,141.39,139.84,141.06,105784.0,140.01,141.39,139.84,141.06,105784.0
2021-11-23 11:20:00,141.07,141.14,140.35,140.66,123951.0,141.07,141.14,140.35,140.66,123951.0
2021-11-23 11:30:00,140.6,141.18,140.42,140.94,73466.0,140.6,141.18,140.42,140.94,73466.0
2021-11-23 11:40:00,140.99,141.02,139.93,140.51,117358.0,140.99,141.02,139.93,140.51,117358.0
2021-11-23 11:50:00,140.59,141.14,140.13,140.17,70613.0,140.59,141.14,140.13,140.17,70613.0
2021-11-23 12:00:00,140.16,140.3,139.89,140.05,68169.0,140.16,140.3,139.89,140.05,68169.0
2021-11-23 12:10:00,140.1,140.61,139.76,140.61,85941.0,140.1,140.61,139.76,140.61,85941.0
2021-11-23 12:20:00,140.61,141.39,140.59,140.8,76689.0,140.61,141.39,140.59,140.8,76689.0
2021-11-23 12:30:00,140.86,141.16,140.73,141.02,23134.0,140.86,141.16,140.73,141.02,23134.0
2021-11-23 12:40:00,141.07,141.88,141.01,141.64,69799.0,141.07,141.88,141.01,141.64,69799.0
2021-11-23 12:50:00,141.67,141.7,141.1,141.27,56172.0,141.67,141.7,141.1,141.27,56172.0
2021-11-23 13:00:00,141.23,142.02,141.2,141.96,32953.0,141.23,142.02,141.2,141.96,32953.0
2021-11-23 13:10:00,142.0,142.66,141.97,142.49,81927.0,142.0,142.66,141.97,142.49,81927.0
2021-11-23 13:20:00,142.49,143.01,142.24,142.87,154545.0,142.49,143.01,142.24,142.87,154545.0
2021-11-23 13:30:00,142.98,143.93,142.65,143.75,96750.0,142.98,143.93,142.65,143.75,96750.0
2021-11-23 13:40:00,143.76,144.49,143.59,143.91,101259.0,143.76,144.49,143.59,143.91,101259.0
2021-11-23 13:50:00,143.96,144.7,143.76,144.5,162376.0,143.96,144.7,143.76,144.5,162376.0
2021-11-23 14:00:00,144.44,144.93,144.36,144.88,203141.0,144.44,144.93,144.36,144.88,203141.0
2021-11-23 14:10:00,144.86,145.42,144.3,144.87,146476.0,144.86,145.42,144.3,144.87,146476.0
2021-11-23 14:20:00,144.9,145.78,144.75,145.74,117569.0,144.9,145.78,144.75,145.74,117569.0
2021-11-23 14:30:00,145.71,146.78,145.68,146.41,183301.0,145.71,146.78,145.68,146.41,183301.0
2021-11-23 14:40:00,146.41,146.86,145.88,146.48,191634.0,146.41,146.86,145.88,146.48,191634.0
2021-11-23 14:50:00,146.48,148.28,146.01,147.72,266223.0,146.48,148.28,146.01,147.72,266223.0
2021-11-23 15:00:00,147.72,149.24,147.72,148.15,366070.0,147.72,149.24,147.72,148.15,366070.0
2021-11-23 15:10:00,148.14,148.21,147.48,147.6,295009.0,148.14,148.21,147.48,147.6,295009.0
2021-11-23 15:20:00,147.61,147.93,145.35,145.41,523699.0,147.61,147.93,145.35,145.41,523699.0
2021-11-23 15:30:00,145.45,146.38,144.2,144.37,407565.0,145.45,146.38,144.2,144.37,407565.0
2021-11-23 15:40:00,144.34,144.98,143.76,143.76,342139.0,144.34,144.98,143.76,143.76,342139.0
2021-11-23 15:50:00,143.79,145.23,143.77,144.72,625170.0,143.79,145.23,143.77,144.72,625170.0
2021-11-24 09:30:00,146.27,149.38,145.63,146.0,383718.0,146.27,149.38,145.63,146.0,383718.0
2021-11-24 09:40:00,145.9,146.33,144.88,146.2,148722.0,145.9,146.33,144.88,146.2,148722.0
2021-11-24 09:50:00,146.29,146.3,145.0,146.26,55452.0,146.29,146.3,145.0,146.26,55452.0
2021-11-24 10:00:00,146.11,146.88,144.18,144.95,78343.0,146.11,146.88,144.18,144.95,78343.0
2021-11-24 10:10:00,144.98,145.05,143.6,144.99,73739.0,144.98,145.05,143.6,144.99,73739.0
2021-11-24 10:20:00,145.13,145.62,144.79,145.37,40184.0,145.13,145.62,144.79,145.37,40184.0
2021-11-24 10:30:00,145.42,145.43,144.73,144.82,25441.0,145.42,145.43,144.73,144.82,25441.0
2021-11-24 10:40:00,144.91,145.05,143.94,144.69,35760.0,144.91,145.05,143.94,144.69,35760.0
2021-11-24 10:50:00,144.69,144.91,144.06,144.25,28308.0,144.69,144.91,144.06,144.25,28308.0
2021-11-24 11:00:00,144.25,144.29,143.5,144.23,64662.0,144.25,144.29,143.5,144.23,64662.0
2021-11-24 11:10:00,144.16,145.3,143.61,145.27,76544.0,144.16,145.3,143.61,145.27,76544.0
2021-11-24 11:20:00,145.21,145.63,144.36,144.52,56679.0,145.21,145.63,144.36,144.52,56679.0
2021-11-24 11:30:00,144.47,144.82,144.33,144.73,27070.0,144.47,144.82,144.33,144.73,27070.0
2021-11-24 11:40:00,144.74,145.02,144.67,144.89,42328.0,144.74,145.02,144.67,144.89,42328.0
2021-11-24 11:50:00,144.9,144.97,144.43,144.78,25537.0,144.9,144.97,144.43,144.78,25537.0
2021-11-24 12:00:00,144.72,145.0,144.48,144.76,43016.0,144.72,145.0,144.48,144.76,43016.0
2021-11-24 12:10:00,144.72,145.92,144.68,145.56,41125.0,144.72,145.92,144.68,145.56,41125.0
2021-11-24 12:20:00,145.53,146.0,145.21,145.97,29576.0,145.53,146.0,145.21,145.97,29576.0
2021-11-24 12:30:00,145.94,146.04,145.51,145.63,24326.0,145.94,146.04,145.51,145.63,24326.0
2021-11-24 12:40:00,145.67,146.5,145.62,146.5,41224.0,145.67,146.5,145.62,146.5,41224.0
2021-11-24 12:50:00,146.43,146.58,145.76,145.9,31975.0,146.43,146.58,145.76,145.9,31975.0
2021-11-24 13:00:00,145.86,145.87,145.32,145.32,35130.0,145.86,145.87,145.32,145.32,35130.0
2021-11-24 13:10:00,145.39,145.72,145.14,145.55,63601.0,145.39,145.72,145.14,145.55,63601.0
2021-11-24 13:20:00,145.55,145.55,145.12,145.31,20008.0,145.55,145.55,145.12,145.31,20008.0
2021-11-24 13:30:00,145.31,145.6,145.19,145.21,34282.0,145.31,145.6,145.19,145.21,34282.0
2021-11-24 13:40:00,145.29,145.58,145.29,145.39,25676.0,145.29,145.58,145.29,145.39,25676.0
2021-11-24 13:50:00,145.39,145.53,145.36,145.5,18088.0,145.39,145.53,145.36,145.5,18088.0
2021-11-24 14:00:00,145.53,145.6,145.12,145.31,25531.0,145.53,145.6,145.12,145.31,25531.0
2021-11-24 14:10:00,145.27,145.55,145.2,145.5,17614.0,145.27,145.55,145.2,145.5,17614.0
2021-11-24 14:20:00,145.5,145.6,145.41,145.58,22203.0,145.5,145.6,145.41,145.58,22203.0
2021-11-24 14:30:00,145.59,145.59,145.28,145.39,36083.0,145.59,145.59,145.28,145.39,36083.0
2021-11-24 14:40:00,145.37,145.61,145.21,145.57,27693.0,145.37,145.61,145.21,145.57,27693.0
2021-11-24 14:50:00,145.6,146.0,145.56,145.9,27050.0,145.6,146.0,145.56,145.9,27050.0
2021-11-24 15:00:00,145.92,146.33,145.89,146.33,26689.0,145.92,146.33,145.89,146.33,26689.0
2021-11-24 15:10:00,146.28,146.4,145.96,146.21,32936.0,146.28,146.4,145.96,146.21,32936.0
2021-11-24 15:20:00,146.19,146.21,146.01,146.12,28554.0,146.19,146.21,146.01,146.12,28554.0
2021-11-24 15:30:00,146.13,146.26,145.9,146.08,43313.0,146.13,146.26,145.9,146.08,43313.0
2021-11-24 15:40:00,146.08,146.2,146.02,146.18,53286.0,146.08,146.2,146.02,146.18,53286.0
2021-11-24 15:50:00,146.2,146.7,145.64,146.63,206219.0,146.2,146.7,145.64,146.63,206219.0
2021-11-26 09:30:00,143.58,145.31,142.78,143.53,165896.0,143.58,145.31,142.78,143.53,165896.0
2021-11-26 09:40:00,143.66,143.66,141.65,141.78,102645.0,143.66,143.66,141.65,141.78,102645.0
2021-11-26 09:50:00,141.82,141.94,141.24,141.55,111803.0,141.82,141.94,141.24,141.55,111803.0
2021-11-26 10:00:00,141.56,142.5,141.11,141.17,109483.0,141.56,142.5,141.11,141.17,109483.0
2021-11-26 10:10:00,141.17,141.5,140.25,140.34,93422.0,141.17,141.5,140.25,140.34,93422.0
2021-11-26 10:20:00,140.38,141.58,140.38,140.84,59861.0,140.38,141.58,140.38,140.84,59861.0
2021-11-26 10:30:00,140.8,142.45,140.74,142.06,59807.0,140.8,142.45,140.74,142.06,59807.0
2021-11-26 10:40:00,142.07,142.13,141.04,141.3,70584.0,142.07,142.13,141.04,141.3,70584.0
2021-11-26 10:50:00,141.36,141.36,140.66,140.71,39607.0,141.36,141.36,140.66,140.71,39607.0
2021-11-26 11:00:00,140.71,141.43,140.32,141.26,94907.0,140.71,141.43,140.32,141.26,94907.0
2021-11-26 11:10:00,141.33,141.34,140.5,140.76,51801.0,141.33,141.34,140.5,140.76,51801.0
2021-11-26 11:20:00,140.66,141.11,140.64,140.84,41913.0,140.66,141.11,140.64,140.84,41913.0
2021-11-26 11:30:00,140.86,141.24,140.62,141.2,61748.0,140.86,141.24,140.62,141.2,61748.0
2021-11-26 11:40:00,141.18,141.82,141.11,141.44,46311.0,141.18,141.82,141.11,141.44,46311.0
2021-11-26 11:50:00,141.44,141.68,141.07,141.22,45753.0,141.44,141.68,141.07,141.22,45753.0
2021-11-26 12:00:00,141.22,142.37,141.22,142.3,53216.0,141.22,142.37,141.22,142.3,53216.0
2021-11-26 12:10:00,142.25,142.32,141.02,141.37,97301.0,142.25,142.32,141.02,141.37,97301.0
2021-11-26 12:20:00,141.42,141.82,140.94,141.81,82365.0,141.42,141.82,140.94,141.81,82365.0
2021-11-26 12:30:00,141.8,142.56,141.63,142.21,76956.0,141.8,142.56,141.63,142.21,76956.0
2021-11-26 12:40:00,142.19,142.19,140.74,141.25,123556.0,142.19,142.19,140.74,141.25,123556.0
2021-11-26 12:50:00,141.3,141.42,140.4,141.11,253746.0,141.3,141.42,140.4,141.11,253746.0
2021-11-29 09:30:00,142.44,142.66,140.91,141.03,68774.0,142.44,142.66,140.91,141.03,68774.0
2021-11-29 09:40:00,140.92,142.81,140.4,142.81,46289.0,140.92,142.81,140.4,142.81,46289.0
2021-11-29 09:50:00,142.61,142.86,141.9,142.83,54802.0,142.61,142.86,141.9,142.83,54802.0
2021-11-29 10:00:00,142.7,143.57,142.61,143.26,51337.0,142.7,143.57,142.61,143.26,51337.0
2021-11-29 10:10:00,143.2,143.6,143.0,143.43,34599.0,143.2,143.6,143.0,143.43,34599.0
2021-11-29 10:20:00,143.38,143.8,143.0,143.01,19757.0,143.38,143.8,143.0,143.01,19757.0
2021-11-29 10:30:00,142.96,143.17,142.1,142.31,35033.0,142.96,143.17,142.1,142.31,35033.0
2021-11-29 10:40:00,142.29,142.59,142.15,142.43,29605.0,142.29,142.59,142.15,142.43,29605.0
2021-11-29 10:50:00,142.45,142.69,142.18,142.27,28507.0,142.45,142.69,142.18,142.27,28507.0
2021-11-29 11:00:00,142.32,143.2,142.28,143.09,32135.0,142.32,143.2,142.28,143.09,32135.0
2021-11-29 11:10:00,143.05,143.09,142.68,142.84,18304.0,143.05,143.09,142.68,142.84,18304.0
2021-11-29 11:20:00,142.89,143.2,142.87,143.0,24580.0,142.89,143.2,142.87,143.0,24580.0
2021-11-29 11:30:00,143.05,143.41,142.75,143.27,22414.0,143.05,143.41,142.75,143.27,22414.0
2021-11-29 11:40:00,143.28,143.33,143.02,143.03,11926.0,143.28,143.33,143.02,143.03,11926.0
2021-11-29 11:50:00,143.01,143.09,142.89,142.92,16179.0,143.01,143.09,142.89,142.92,16179.0
2021-11-29 12:00:00,142.91,143.02,142.7,142.77,22514.0,142.91,143.02,142.7,142.77,22514.0
2021-11-29 12:10:00,142.72,142.93,142.62,142.89,25894.0,142.72,142.93,142.62,142.89,25894.0
2021-11-29 12:20:00,142.91,143.28,142.89,143.01,19247.0,142.91,143.28,142.89,143.01,19247.0
2021-11-29 12:30:00,143.01,143.3,143.01,143.21,19163.0,143.01,143.3,143.01,143.21,19163.0
2021-11-29 12:40:00,143.17,143.38,143.17,143.32,12548.0,143.17,143.38,143.17,143.32,12548.0
2021-11-29 12:50:00,143.38,143.38,142.84,142.93,19979.0,143.38,143.38,142.84,142.93,19979.0
2021-11-29 13:00:00,142.92,143.14,142.85,142.92,20547.0,142.92,143.14,142.85,142.92,20547.0
2021-11-29 13:10:00,142.94,143.01,142.68,142.72,13865.0,142.94,143.01,142.68,142.72,13865.0
2021-11-29 13:20:00,142.69,142.69,142.12,142.38,18213.0,142.69,142.69,142.12,142.38,18213.0
2021-11-29 13:30:00,142.34,142.46,142.1,142.12,18146.0,142.34,142.46,142.1,142.12,18146.0
2021-11-29 13:40:00,142.14,142.16,141.74,141.8,19887.0,142.14,142.16,141.74,141.8,19887.0
2021-11-29 13:50:00,141.79,141.91,141.69,141.84,17192.0,141.79,141.91,141.69,141.84,17192.0
2021-11-29 14:00:00,141.84,141.84,141.48,141.72,14600.0,141.84,141.84,141.48,141.72,14600.0
2021-11-29 14:10:00,141.78,142.06,141.71,141.75,20985.0,141.78,142.06,141.71,141.75,20985.0
2021-11-29 14:20:00,141.75,142.06,141.73,141.94,43833.0,141.75,142.06,141.73,141.94,43833.0
2021-11-29 14:30:00,141.96,141.97,141.32,141.32,25159.0,141.96,141.97,141.32,141.32,25159.0
2021-11-29 14:40:00,141.3,141.48,141.19,141.47,23768.0,141.3,141.48,141.19,141.47,23768.0
2021-11-29 14:50:00,141.47,141.49,141.1,141.22,32247.0,141.47,141.49,141.1,141.22,32247.0
2021-11-29 15:00:00,141.21,141.33,141.01,141.07,26958.0,141.21,141.33,141.01,141.07,26958.0
2021-11-29 15:10:00,141.05,141.24,140.99,141.08,33541.0,141.05,141.24,140.99,141.08,33541.0
2021-11-29 15:20:00,141.1,141.42,141.05,141.29,37907.0,141.1,141.42,141.05,141.29,37907.0
2021-11-29 15:30:00,141.29,141.86,141.06,141.84,51189.0,141.29,141.86,141.06,141.84,51189.0
2021-11-29 15:40:00,141.85,141.99,141.65,141.91,46060.0,141.85,141.99,141.65,141.91,46060.0
2021-11-29 15:50:00,141.86,141.86,141.32,141.39,130346.0,141.86,141.86,141.32,141.39,130346.0
2021-11-30 09:30:00,137.58,138.0,136.58,137.02,220275.0,137.58,138.0,136.58,137.02,220275.0
2021-11-30 09:40:00,137.16,138.77,137.0,137.8,90240.0,137.16,138.77,137.0,137.8,90240.0
2021-11-30 09:50:00,137.78,137.91,137.21,137.38,32264.0,137.78,137.91,137.21,137.38,32264.0
2021-11-30 10:00:00,137.38,137.47,136.65,137.02,41367.0,137.38,137.47,136.65,137.02,41367.0
2021-11-30 10:10:00,137.0,137.21,136.52,136.92,64580.0,137.0,137.21,136.52,136.92,64580.0
2021-11-30 10:20:00,136.86,137.08,136.21,136.21,51485.0,136.86,137.08,136.21,136.21,51485.0
2021-11-30 10:30:00,136.22,136.64,135.38,135.68,119149.0,136.22,136.64,135.38,135.68,119149.0
2021-11-30 10:40:00,135.7,135.96,134.82,134.83,91219.0,135.7,135.96,134.82,134.83,91219.0
2021-11-30 10:50:00,134.83,135.1,134.04,134.72,216198.0,134.83,135.1,134.04,134.72,216198.0
2021-11-30 11:00:00,134.75,135.81,134.5,135.78,103527.0,134.75,135.81,134.5,135.78,103527.0
2021-11-30 11:10:00,135.72,136.02,135.52,135.63,76641.0,135.72,136.02,135.52,135.63,76641.0
2021-11-30 11:20:00,135.63,135.81,135.08,135.22,45505.0,135.63,135.81,135.08,135.22,45505.0
2021-11-30 11:30:00,135.17,135.51,134.99,135.07,29710.0,135.17,135.51,134.99,135.07,29710.0
2021-11-30 11:40:00,135.05,135.13,134.63,135.13,45766.0,135.05,135.13,134.63,135.13,45766.0
2021-11-30 11:50:00,135.16,135.4,134.9,135.1,53040.0,135.16,135.4,134.9,135.1,53040.0
2021-11-30 12:00:00,135.13,135.2,134.79,134.84,60435.0,135.13,135.2,134.79,134.84,60435.0
2021-11-30 12:10:00,134.87,135.63,134.56,135.51,129194.0,134.87,135.63,134.56,135.51,129194.0
2021-11-30 12:20:00,135.57,135.65,135.14,135.27,83765.0,135.57,135.65,135.14,135.27,83765.0
2021-11-30 12:30:00,135.17,135.39,134.51,134.58,60651.0,135.17,135.39,134.51,134.58,60651.0
2021-11-30 12:40:00,134.61,135.26,134.36,135.0,78839.0,134.61,135.26,134.36,135.0,78839.0
2021-11-30 12:50:00,135.0,135.38,134.6,134.67,55623.0,135.0,135.38,134.6,134.67,55623.0
2021-11-30 13:00:00,134.71,135.46,134.63,135.37,62716.0,134.71,135.46,134.63,135.37,62716.0
2021-11-30 13:10:00,135.36,135.49,135.19,135.35,34838.0,135.36,135.49,135.19,135.35,34838.0
2021-11-30 13:20:00,135.28,135.43,135.01,135.13,41349.0,135.28,135.43,135.01,135.13,41349.0
2021-11-30 13:30:00,135.12,135.45,135.08,135.15,71816.0,135.12,135.45,135.08,135.15,71816.0
2021-11-30 13:40:00,135.14,135.24,135.08,135.13,47506.0,135.14,135.24,135.08,135.13,47506.0
2021-11-30 13:50:00,135.11,135.35,135.02,135.17,53810.0,135.11,135.35,135.02,135.17,53810.0
2021-11-30 14:00:00,135.12,136.06,135.11,135.72,142746.0,135.12,136.06,135.11,135.72,142746.0
2021-11-30 14:10:00,135.76,135.87,135.39,135.39,80557.0,135.76,135.87,135.39,135.39,80557.0
2021-11-30 14:20:00,135.44,135.48,134.64,134.68,48561.0,135.44,135.48,134.64,134.68,48561.0
2021-11-30 14:30:00,134.72,135.21,134.63,134.85,275553.0,134.72,135.21,134.63,134.85,275553.0
2021-11-30 14:40:00,134.86,135.01,134.58,134.68,38027.0,134.86,135.01,134.58,134.68,38027.0
2021-11-30 14:50:00,134.68,134.71,134.11,134.27,47698.0,134.68,134.71,134.11,134.27,47698.0
2021-11-30 15:00:00,134.25,135.06,134.24,134.86,49743.0,134.25,135.06,134.24,134.86,49743.0
2021-11-30 15:10:00,134.86,135.03,134.51,134.87,46623.0,134.86,135.03,134.51,134.87,46623.0
2021-11-30 15:20:00,134.85,135.38,134.85,134.95,74694.0,134.85,135.38,134.85,134.95,74694.0
2021-11-30 15:30:00,134.93,135.2,134.82,135.02,74600.0,134.93,135.2,134.82,135.02,74600.0
2021-11-30 15:40:00,134.99,135.17,134.39,134.73,100248.0,134.99,135.17,134.39,134.73,100248.0
2021-11-30 15:50:00,134.61,134.61,133.0,133.57,590481.0,134.61,134.61,133.0,133.57,590481.0
2021-12-01 09:30:00,135.9,136.45,134.77,135.2,77440.0,135.9,136.45,134.77,135.2,77440.0
2021-12-01 09:40:00,135.4,135.6,134.46,134.71,47163.0,135.4,135.6,134.46,134.71,47163.0
2021-12-01 09:50:00,134.51,135.07,134.51,134.92,29871.0,134.51,135.07,134.51,134.92,29871.0
2021-12-01 10:00:00,134.88,136.2,134.83,136.2,75231.0,134.88,136.2,134.83,136.2,75231.0
2021-12-01 10:10:00,136.2,136.72,136.03,136.42,46161.0,136.2,136.72,136.03,136.42,46161.0
2021-12-01 10:20:00,136.48,136.72,136.07,136.07,34132.0,136.48,136.72,136.07,136.07,34132.0
2021-12-01 10:30:00,136.14,136.61,135.9,136.61,56407.0,136.14,136.61,135.9,136.61,56407.0
2021-12-01 10:40:00,136.55,137.74,136.54,137.69,93569.0,136.55,137.74,136.54,137.69,93569.0
2021-12-01 10:50:00,137.67,137.67,136.91,137.1,41566.0,137.67,137.67,136.91,137.1,41566.0
2021-12-01 11:00:00,137.05,137.13,136.73,137.13,41703.0,137.05,137.13,136.73,137.13,41703.0
2021-12-01 11:10:00,137.09,137.58,136.93,137.37,63759.0,137.09,137.58,136.93,137.37,63759.0
2021-12-01 11:20:00,137.36,137.53,136.96,137.02,25035.0,137.36,137.53,136.96,137.02,25035.0
2021-12-01 11:30:00,137.04,137.54,136.84,137.41,35600.0,137.04,137.54,136.84,137.41,35600.0
2021-12-01 11:40:00,137.42,137.71,137.09,137.36,33404.0,137.42,137.71,137.09,137.36,33404.0
2021-12-01 11:50:00,137.3,137.57,136.7,137.01,39131.0,137.3,137.57,136.7,137.01,39131.0
2021-12-01 12:00:00,137.02,137.22,136.89,136.98,33786.0,137.02,137.22,136.89,136.98,33786.0
2021-12-01 12:10:00,136.94,137.18,136.74,136.79,26825.0,136.94,137.18,136.74,136.79,26825.0
2021-12-01 12:20:00,136.82,136.99,136.32,136.43,22916.0,136.82,136.99,136.32,136.43,22916.0
2021-12-01 12:30:00,136.4,136.63,136.21,136.59,25662.0,136.4,136.63,136.21,136.59,25662.0
2021-12-01 12:40:00,136.62,136.63,136.06,136.1,22959.0,136.62,136.63,136.06,136.1,22959.0
2021-12-01 12:50:00,136.07,136.08,135.26,135.46,23667.0,136.07,136.08,135.26,135.46,23667.0
2021-12-01 13:00:00,135.48,135.76,135.38,135.67,23797.0,135.48,135.76,135.38,135.67,23797.0
2021-12-01 13:10:00,135.65,135.95,135.53,135.87,35868.0,135.65,135.95,135.53,135.87,35868.0
2021-12-01 13:20:00,135.84,136.2,135.71,135.97,28906.0,135.84,136.2,135.71,135.97,28906.0
2021-12-01 13:30:00,136.01,136.09,135.74,136.03,27381.0,136.01,136.09,135.74,136.03,27381.0
2021-12-01 13:40:00,136.0,136.02,134.8,134.8,54050.0,136.0,136.02,134.8,134.8,54050.0
2021-12-01 13:50:00,134.85,135.46,134.85,135.32,27081.0,134.85,135.46,134.85,135.32,27081.0
2021-12-01 14:00:00,135.32,135.54,134.85,134.85,27967.0,135.32,135.54,134.85,134.85,27967.0
2021-12-01 14:10:00,134.9,135.05,134.55,134.56,41994.0,134.9,135.05,134.55,134.56,41994.0
2021-12-01 14:20:00,134.65,135.12,134.64,135.05,42438.0,134.65,135.12,134.64,135.05,42438.0
2021-12-01 14:30:00,134.98,135.32,134.83,134.95,43428.0,134.98,135.32,134.83,134.95,43428.0
2021-12-01 14:40:00,134.99,135.03,134.74,134.85,31038.0,134.99,135.03,134.74,134.85,31038.0
2021-12-01 14:50:00,134.87,134.88,134.4,134.44,28223.0,134.87,134.88,134.4,134.44,28223.0
2021-12-01 15:00:00,134.48,134.58,134.0,134.0,24586.0,134.48,134.58,134.0,134.0,24586.0
2021-12-01 15:10:00,133.96,134.1,133.32,133.37,70618.0,133.96,134.1,133.32,133.37,70618.0
2021-12-01 15:20:00,133.37,133.81,133.17,133.53,65699.0,133.37,133.81,133.17,133.53,65699.0
2021-12-01 15:30:00,133.53,133.93,133.04,133.78,93616.0,133.53,133.93,133.04,133.78,93616.0
2021-12-01 15:40:00,133.75,134.05,133.29,133.41,67231.0,133.75,134.05,133.29,133.41,67231.0
2021-12-01 15:50:00,133.29,133.5,132.5,132.59,240529.0,133.29,133.5,132.5,132.59,240529.0
2021-12-02 09:30:00,133.99,136.49,133.29,136.49,79708.0,133.99,136.49,133.29,136.49,79708.0
2021-12-02 09:40:00,136.44,136.5,135.54,136.14,62977.0,136.44,136.5,135.54,136.14,62977.0
2021-12-02 09:50:00,136.14,136.75,135.75,135.8,54458.0,136.14,136.75,135.75,135.8,54458.0
2021-12-02 10:00:00,135.88,136.26,135.52,135.81,51238.0,135.88,136.26,135.52,135.81,51238.0
2021-12-02 10:10:00,135.81,136.28,135.51,135.9,36978.0,135.81,136.28,135.51,135.9,36978.0
2021-12-02 10:20:00,135.9,136.19,135.35,135.81,53865.0,135.9,136.19,135.35,135.81,53865.0
2021-12-02 10:30:00,135.85,136.1,134.68,134.85,28673.0,135.85,136.1,134.68,134.85,28673.0
2021-12-02 10:40:00,134.99,135.55,134.52,135.37,47612.0,134.99,135.55,134.52,135.37,47612.0
2021-12-02 10:50:00,135.31,135.75,134.83,135.57,56419.0,135.31,135.75,134.83,135.57,56419.0
2021-12-02 11:00:00,135.59,136.39,135.25,136.39,70721.0,135.59,136.39,135.25,136.39,70721.0
2021-12-02 11:10:00,136.39,136.63,135.85,135.88,27265.0,136.39,136.63,135.85,135.88,27265.0
2021-12-02 11:20:00,135.93,136.14,135.57,135.67,19817.0,135.93,136.14,135.57,135.67,19817.0
2021-12-02 11:30:00,135.62,135.76,134.81,134.91,35423.0,135.62,135.76,134.81,134.91,35423.0
2021-12-02 11:40:00,134.9,135.6,134.89,135.6,15149.0,134.9,135.6,134.89,135.6,15149.0
2021-12-02 11:50:00,135.56,136.15,135.51,135.87,21486.0,135.56,136.15,135.51,135.87,21486.0
2021-12-02 12:00:00,135.96,136.39,135.96,136.39,13848.0,135.96,136.39,135.96,136.39,13848.0
2021-12-02 12:10:00,136.39,137.08,136.36,137.03,52697.0,136.39,137.08,136.36,137.03,52697.0
2021-12-02 12:20:00,137.03,137.71,136.97,137.59,101471.0,137.03,137.71,136.97,137.59,101471.0
2021-12-02 12:30:00,137.59,137.74,136.8,136.95,71803.0,137.59,137.74,136.8,136.95,71803.0
2021-12-02 12:40:00,136.9,136.9,136.38,136.61,59871.0,136.9,136.9,136.38,136.61,59871.0
2021-12-02 12:50:00,136.68,136.72,135.97,136.25,39385.0,136.68,136.72,135.97,136.25,39385.0
2021-12-02 13:00:00,136.2,136.3,135.71,135.82,57443.0,136.2,136.3,135.71,135.82,57443.0
2021-12-02 13:10:00,135.84,135.84,134.95,135.4,97730.0,135.84,135.84,134.95,135.4,97730.0
2021-12-02 13:20:00,135.45,135.61,135.04,135.14,32152.0,135.45,135.61,135.04,135.14,32152.0
2021-12-02 13:30:00,135.15,135.37,134.99,135.24,59409.0,135.15,135.37,134.99,135.24,59409.0
2021-12-02 13:40:00,135.25,135.35,134.77,135.01,52739.0,135.25,135.35,134.77,135.01,52739.0
2021-12-02 13:50:00,135.01,135.35,134.95,135.31,80088.0,135.01,135.35,134.95,135.31,80088.0
2021-12-02 14:00:00,135.31,135.31,134.74,135.11,162722.0,135.31,135.31,134.74,135.11,162722.0
2021-12-02 14:10:00,135.13,135.22,134.86,135.0,37255.0,135.13,135.22,134.86,135.0,37255.0
2021-12-02 14:20:00,135.01,135.24,134.8,135.12,54393.0,135.01,135.24,134.8,135.12,54393.0
2021-12-02 14:30:00,135.14,135.42,134.7,134.96,70439.0,135.14,135.42,134.7,134.96,70439.0
2021-12-02 14:40:00,134.95,135.04,134.54,134.56,40661.0,134.95,135.04,134.54,134.56,40661.0
2021-12-02 14:50:00,134.56,135.09,134.49,135.06,38217.0,134.56,135.09,134.49,135.06,38217.0
2021-12-02 15:00:00,135.1,135.14,134.78,134.84,30335.0,135.1,135.14,134.78,134.84,30335.0
2021-12-02 15:10:00,134.84,135.07,134.62,134.94,30689.0,134.84,135.07,134.62,134.94,30689.0
2021-12-02 15:20:00,134.94,135.17,134.84,134.94,21609.0,134.94,135.17,134.84,134.94,21609.0
2021-12-02 15:30:00,134.97,135.33,134.83,134.93,54041.0,134.97,135.33,134.83,134.93,54041.0
2021-12-02 15:40:00,134.96,135.18,134.82,135.1,72799.0,134.96,135.18,134.82,135.1,72799.0
2021-12-02 15:50:00,135.04,135.28,134.6,134.79,235163.0,135.04,135.28,134.6,134.79,235163.0
2021-12-03 09:30:00,135.12,135.96,134.85,135.06,29308.0,135.12,135.96,134.85,135.06,29308.0
2021-12-03 09:40:00,135.03,135.55,134.54,134.8,58543.0,135.03,135.55,134.54,134.8,58543.0
2021-12-03 09:50:00,134.68,134.86,134.4,134.46,12124.0,134.68,134.86,134.4,134.46,12124.0
2021-12-03 10:00:00,134.59,135.0,134.12,134.13,30394.0,134.59,135.0,134.12,134.13,30394.0
2021-12-03 10:10:00,134.14,135.1,134.07,134.89,18863.0,134.14,135.1,134.07,134.89,18863.0
2021-12-03 10:20:00,134.82,135.66,134.7,135.52,29182.0,134.82,135.66,134.7,135.52,29182.0
2021-12-03 10:30:00,135.48,135.56,134.99,135.14,42843.0,135.48,135.56,134.99,135.14,42843.0
2021-12-03 10:40:00,135.05,135.35,135.01,135.25,38364.0,135.05,135.35,135.01,135.25,38364.0
2021-12-03 10:50:00,135.27,135.84,135.14,135.71,44430.0,135.27,135.84,135.14,135.71,44430.0
2021-12-03 11:00:00,135.69,136.0,135.37,135.53,39638.0,135.69,136.0,135.37,135.53,39638.0
2021-12-03 11:10:00,135.61,136.25,135.55,136.17,28538.0,135.61,136.25,135.55,136.17,28538.0
2021-12-03 11:20:00,136.14,137.03,136.1,137.03,25404.0,136.14,137.03,136.1,137.03,25404.0
2021-12-03 11:30:00,137.03,137.31,136.87,136.9,31210.0,137.03,137.31,136.87,136.9,31210.0
2021-12-03 11:40:00,136.95,137.09,136.57,136.79,58276.0,136.95,137.09,136.57,136.79,58276.0
2021-12-03 11:50:00,136.85,136.85,135.72,135.76,46523.0,136.85,136.85,135.72,135.76,46523.0
2021-12-03 12:00:00,135.73,135.93,135.5,135.91,10825.0,135.73,135.93,135.5,135.91,10825.0
2021-12-03 12:10:00,135.88,136.37,135.82,136.37,10820.0,135.88,136.37,135.82,136.37,10820.0
2021-12-03 12:20:00,136.41,136.58,136.08,136.08,6049.0,136.41,136.58,136.08,136.08,6049.0
2021-12-03 12:30:00,136.07,136.42,135.89,136.3,8748.0,136.07,136.42,135.89,136.3,8748.0
2021-12-03 12:40:00,136.31,136.37,135.96,136.06,12515.0,136.31,136.37,135.96,136.06,12515.0
2021-12-03 12:50:00,136.15,136.26,135.88,136.1,6426.0,136.15,136.26,135.88,136.1,6426.0
2021-12-03 13:00:00,135.94,136.12,135.8,136.02,6800.0,135.94,136.12,135.8,136.02,6800.0
2021-12-03 13:10:00,136.06,136.43,135.86,136.38,10495.0,136.06,136.43,135.86,136.38,10495.0
2021-12-03 13:20:00,136.39,136.5,136.2,136.31,12206.0,136.39,136.5,136.2,136.31,12206.0
2021-12-03 13:30:00,136.31,136.51,136.24,136.44,17814.0,136.31,136.51,136.24,136.44,17814.0
2021-12-03 13:40:00,136.49,136.66,136.41,136.53,12673.0,136.49,136.66,136.41,136.53,12673.0
2021-12-03 13:50:00,136.53,136.73,136.41,136.41,14760.0,136.53,136.73,136.41,136.41,14760.0
2021-12-03 14:00:00,136.47,136.62,136.38,136.4,23437.0,136.47,136.62,136.38,136.4,23437.0
2021-12-03 14:10:00,136.4,136.57,136.28,136.37,75983.0,136.4,136.57,136.28,136.37,75983.0
2021-12-03 14:20:00,136.37,136.92,136.19,136.69,50817.0,136.37,136.92,136.19,136.69,50817.0
2021-12-03 14:30:00,136.7,136.7,136.42,136.46,26405.0,136.7,136.7,136.42,136.46,26405.0
2021-12-03 14:40:00,136.51,136.72,136.44,136.49,14665.0,136.51,136.72,136.44,136.49,14665.0
2021-12-03 14:50:00,136.51,136.62,136.41,136.43,24709.0,136.51,136.62,136.41,136.43,24709.0
2021-12-03 15:00:00,136.44,136.6,136.12,136.24,56688.0,136.44,136.6,136.12,136.24,56688.0
2021-12-03 15:10:00,136.24,136.69,136.23,136.54,67566.0,136.24,136.69,136.23,136.54,67566.0
2021-12-03 15:20:00,136.57,137.01,136.57,136.75,27529.0,136.57,137.01,136.57,136.75,27529.0
2021-12-03 15:30:00,136.69,137.04,136.62,136.8,39726.0,136.69,137.04,136.62,136.8,39726.0
2021-12-03 15:40:00,136.81,136.86,136.46,136.47,45127.0,136.81,136.86,136.46,136.47,45127.0
2021-12-03 15:50:00,136.54,137.2,136.35,137.08,221471.0,136.54,137.2,136.35,137.08,221471.0
2021-12-06 09:30:00,137.84,138.15,136.52,137.66,91739.0,137.84,138.15,136.52,137.66,91739.0
2021-12-06 09:40:00,137.6,138.1,137.06,137.59,31831.0,137.6,138.1,137.06,137.59,31831.0
2021-12-06 09:50:00,137.65,138.61,137.26,138.5,25679.0,137.65,138.61,137.26,138.5,25679.0
2021-12-06 10:00:00,138.5,139.2,138.5,138.78,35442.0,138.5,139.2,138.5,138.78,35442.0
2021-12-06 10:10:00,138.71,139.75,138.71,139.23,26844.0,138.71,139.75,138.71,139.23,26844.0
2021-12-06 10:20:00,139.13,139.55,139.0,139.32,21028.0,139.13,139.55,139.0,139.32,21028.0
2021-12-06 10:30:00,139.22,139.22,138.52,138.57,22375.0,139.22,139.22,138.52,138.57,22375.0
2021-12-06 10:40:00,138.52,139.47,138.45,139.47,26988.0,138.52,139.47,138.45,139.47,26988.0
2021-12-06 10:50:00,139.4,139.48,138.91,139.21,23673.0,139.4,139.48,138.91,139.21,23673.0
2021-12-06 11:00:00,139.21,139.31,138.63,138.84,22161.0,139.21,139.31,138.63,138.84,22161.0
2021-12-06 11:10:00,138.93,139.19,138.54,139.06,26498.0,138.93,139.19,138.54,139.06,26498.0
2021-12-06 11:20:00,139.05,139.22,138.89,139.22,13024.0,139.05,139.22,138.89,139.22,13024.0
2021-12-06 11:30:00,139.23,139.88,139.1,139.83,31221.0,139.23,139.88,139.1,139.83,31221.0
2021-12-06 11:40:00,139.83,140.2,139.65,139.65,32405.0,139.83,140.2,139.65,139.65,32405.0
2021-12-06 11:50:00,139.7,139.86,139.21,139.5,20995.0,139.7,139.86,139.21,139.5,20995.0
2021-12-06 12:00:00,139.5,139.62,139.0,139.14,15475.0,139.5,139.62,139.0,139.14,15475.0
2021-12-06 12:10:00,139.21,139.44,139.08,139.44,15795.0,139.21,139.44,139.08,139.44,15795.0
2021-12-06 12:20:00,139.4,139.41,139.05,139.26,11327.0,139.4,139.41,139.05,139.26,11327.0
2021-12-06 12:30:00,139.23,139.45,139.16,139.37,18256.0,139.23,139.45,139.16,139.37,18256.0
2021-12-06 12:40:00,139.39,139.52,139.25,139.29,16876.0,139.39,139.52,139.25,139.29,16876.0
2021-12-06 12:50:00,139.26,139.45,139.22,139.31,17212.0,139.26,139.45,139.22,139.31,17212.0
2021-12-06 13:00:00,139.32,139.43,139.23,139.41,12486.0,139.32,139.43,139.23,139.41,12486.0
2021-12-06 13:10:00,139.42,139.46,139.25,139.31,23451.0,139.42,139.46,139.25,139.31,23451.0
2021-12-06 13:20:00,139.32,139.51,139.22,139.38,20049.0,139.32,139.51,139.22,139.38,20049.0
2021-12-06 13:30:00,139.38,139.56,139.22,139.53,17344.0,139.38,139.56,139.22,139.53,17344.0
2021-12-06 13:40:00,139.52,139.61,139.35,139.41,11542.0,139.52,139.61,139.35,139.41,11542.0
2021-12-06 13:50:00,139.41,139.41,139.23,139.3,18684.0,139.41,139.41,139.23,139.3,18684.0
2021-12-06 14:00:00,139.25,139.3,138.77,138.79,85663.0,139.25,139.3,138.77,138.79,85663.0
2021-12-06 14:10:00,138.8,138.93,138.55,138.63,13513.0,138.8,138.93,138.55,138.63,13513.0
2021-12-06 14:20:00,138.6,138.63,138.29,138.39,23942.0,138.6,138.63,138.29,138.39,23942.0
2021-12-06 14:30:00,138.37,138.45,138.0,138.16,37465.0,138.37,138.45,138.0,138.16,37465.0
2021-12-06 14:40:00,138.12,138.28,137.77,137.84,17414.0,138.12,138.28,137.77,137.84,17414.0
2021-12-06 14:50:00,137.8,138.18,137.68,137.92,30913.0,137.8,138.18,137.68,137.92,30913.0
2021-12-06 15:00:00,138.05,138.29,137.99,138.12,19776.0,138.05,138.29,137.99,138.12,19776.0
2021-12-06 15:10:00,138.12,138.27,137.96,138.24,23870.0,138.12,138.27,137.96,138.24,23870.0
2021-12-06 15:20:00,138.2,138.31,138.07,138.3,34537.0,138.2,138.31,138.07,138.3,34537.0
2021-12-06 15:30:00,138.3,138.47,138.16,138.39,39665.0,138.3,138.47,138.16,138.39,39665.0
2021-12-06 15:40:00,138.39,138.4,138.04,138.1,52858.0,138.39,138.4,138.04,138.1,52858.0
2021-12-06 15:50:00,138.14,138.28,137.74,137.79,181965.0,138.14,138.28,137.74,137.79,181965.0
2021-12-07 09:30:00,138.26,138.73,137.32,138.26,62705.0,138.26,138.73,137.32,138.26,62705.0
2021-12-07 09:40:00,138.4,138.53,137.59,137.84,35333.0,138.4,138.53,137.59,137.84,35333.0
2021-12-07 09:50:00,137.88,137.88,137.18,137.74,45233.0,137.88,137.88,137.18,137.74,45233.0
2021-12-07 10:00:00,137.78,138.68,137.61,138.64,37040.0,137.78,138.68,137.61,138.64,37040.0
2021-12-07 10:10:00,138.64,138.99,138.41,138.66,28942.0,138.64,138.99,138.41,138.66,28942.0
2021-12-07 10:20:00,138.72,138.78,138.41,138.7,38389.0,138.72,138.78,138.41,138.7,38389.0
2021-12-07 10:30:00,138.91,139.06,138.6,138.89,30203.0,138.91,139.06,138.6,138.89,30203.0
2021-12-07 10:40:00,138.85,138.85,138.44,138.64,41276.0,138.85,138.85,138.44,138.64,41276.0
2021-12-07 10:50:00,138.64,139.0,138.61,138.68,16525.0,138.64,139.0,138.61,138.68,16525.0
2021-12-07 11:00:00,138.69,139.05,138.55,138.57,18878.0,138.69,139.05,138.55,138.57,18878.0
2021-12-07 11:10:00,138.57,138.62,138.28,138.62,20443.0,138.57,138.62,138.28,138.62,20443.0
2021-12-07 11:20:00,138.61,139.17,138.6,138.89,28323.0,138.61,139.17,138.6,138.89,28323.0
2021-12-07 11:30:00,138.85,139.15,138.85,138.95,19223.0,138.85,139.15,138.85,138.95,19223.0
2021-12-07 11:40:00,138.91,138.99,138.51,138.56,13920.0,138.91,138.99,138.51,138.56,13920.0
2021-12-07 11:50:00,138.51,138.67,138.43,138.55,11992.0,138.51,138.67,138.43,138.55,11992.0
2021-12-07 12:00:00,138.49,138.6,138.36,138.6,13120.0,138.49,138.6,138.36,138.6,13120.0
2021-12-07 12:10:00,138.56,138.6,138.19,138.32,30546.0,138.56,138.6,138.19,138.32,30546.0
2021-12-07 12:20:00,138.35,138.61,138.25,138.33,29198.0,138.35,138.61,138.25,138.33,29198.0
2021-12-07 12:30:00,138.3,138.42,138.28,138.32,16141.0,138.3,138.42,138.28,138.32,16141.0
2021-12-07 12:40:00,138.32,138.57,138.21,138.33,19190.0,138.32,138.57,138.21,138.33,19190.0
2021-12-07 12:50:00,138.33,138.44,138.08,138.3,12917.0,138.33,138.44,138.08,138.3,12917.0
2021-12-07 13:00:00,138.31,138.32,137.93,138.06,10486.0,138.31,138.32,137.93,138.06,10486.0
2021-12-07 13:10:00,137.98,138.26,137.86,138.2,16816.0,137.98,138.26,137.86,138.2,16816.0
2021-12-07 13:20:00,138.25,138.55,138.16,138.55,16418.0,138.25,138.55,138.16,138.55,16418.0
2021-12-07 13:30:00,138.52,138.54,138.29,138.39,24643.0,138.52,138.54,138.29,138.39,24643.0
2021-12-07 13:40:00,138.41,138.56,138.41,138.41,7998.0,138.41,138.56,138.41,138.41,7998.0
2021-12-07 13:50:00,138.38,138.5,138.36,138.38,8822.0,138.38,138.5,138.36,138.38,8822.0
2021-12-07 14:00:00,138.38,138.48,138.31,138.47,27062.0,138.38,138.48,138.31,138.47,27062.0
2021-12-07 14:10:00,138.48,138.65,138.41,138.41,19454.0,138.48,138.65,138.41,138.41,19454.0
2021-12-07 14:20:00,138.42,138.56,138.37,138.52,13884.0,138.42,138.56,138.37,138.52,13884.0
2021-12-07 14:30:00,138.49,138.55,138.19,138.3,12822.0,138.49,138.55,138.19,138.3,12822.0
2021-12-07 14:40:00,138.37,138.56,138.36,138.37,10869.0,138.37,138.56,138.36,138.37,10869.0
2021-12-07 14:50:00,138.37,138.45,138.26,138.26,12431.0,138.37,138.45,138.26,138.26,12431.0
2021-12-07 15:00:00,138.26,138.33,137.99,138.09,19747.0,138.26,138.33,137.99,138.09,19747.0
2021-12-07 15:10:00,138.07,138.09,137.97,138.02,20338.0,138.07,138.09,137.97,138.02,20338.0
2021-12-07 15:20:00,138.04,138.09,137.82,137.85,30313.0,138.04,138.09,137.82,137.85,30313.0
2021-12-07 15:30:00,137.88,138.01,137.87,137.97,22123.0,137.88,138.01,137.87,137.97,22123.0
2021-12-07 15:40:00,137.99,138.05,137.79,137.8,37441.0,137.99,138.05,137.79,137.8,37441.0
2021-12-07 15:50:00,137.8,138.12,137.64,137.97,140166.0,137.8,138.12,137.64,137.97,140166.0
2021-12-08 09:30:00,138.6,138.85,137.01,137.93,40617.0,138.6,138.85,137.01,137.93,40617.0
2021-12-08 09:40:00,138.22,138.67,137.74,138.52,35296.0,138.22,138.67,137.74,138.52,35296.0
2021-12-08 09:50:00,138.4,138.71,138.33,138.42,21959.0,138.4,138.71,138.33,138.42,21959.0
2021-12-08 10:00:00,138.51,138.6,138.12,138.22,30789.0,138.51,138.6,138.12,138.22,30789.0
2021-12-08 10:10:00,138.25,138.3,137.75,137.83,11867.0,138.25,138.3,137.75,137.83,11867.0
2021-12-08 10:20:00,137.77,137.87,137.09,137.21,27678.0,137.77,137.87,137.09,137.21,27678.0
2021-12-08 10:30:00,137.17,137.47,136.33,136.51,38649.0,137.17,137.47,136.33,136.51,38649.0
2021-12-08 10:40:00,136.64,136.83,136.17,136.17,32910.0,136.64,136.83,136.17,136.17,32910.0
2021-12-08 10:50:00,136.13,136.25,135.66,135.93,19185.0,136.13,136.25,135.66,135.93,19185.0
2021-12-08 11:00:00,135.88,136.32,135.87,136.24,22812.0,135.88,136.32,135.87,136.24,22812.0
2021-12-08 11:10:00,136.24,136.54,136.23,136.5,14460.0,136.24,136.54,136.23,136.5,14460.0
2021-12-08 11:20:00,136.5,136.84,136.47,136.64,21288.0,136.5,136.84,136.47,136.64,21288.0
2021-12-08 11:30:00,136.7,136.74,136.54,136.61,7384.0,136.7,136.74,136.54,136.61,7384.0
2021-12-08 11:40:00,136.62,136.71,136.5,136.68,22542.0,136.62,136.71,136.5,136.68,22542.0
2021-12-08 11:50:00,136.73,136.74,136.64,136.72,7368.0,136.73,136.74,136.64,136.72,7368.0
2021-12-08 12:00:00,136.77,137.14,136.77,137.0,15580.0,136.77,137.14,136.77,137.0,15580.0
2021-12-08 12:10:00,137.0,137.02,136.78,136.81,33100.0,137.0,137.02,136.78,136.81,33100.0
2021-12-08 12:20:00,136.87,137.01,136.66,136.91,78855.0,136.87,137.01,136.66,136.91,78855.0
2021-12-08 12:30:00,136.93,137.32,136.9,137.25,27887.0,136.93,137.32,136.9,137.25,27887.0
2021-12-08 12:40:00,137.25,137.29,137.14,137.2,13494.0,137.25,137.29,137.14,137.2,13494.0
2021-12-08 12:50:00,137.22,137.25,137.07,137.08,12448.0,137.22,137.25,137.07,137.08,12448.0
2021-12-08 13:00:00,137.09,137.33,137.05,137.17,18867.0,137.09,137.33,137.05,137.17,18867.0
2021-12-08 13:10:00,137.18,137.29,137.12,137.24,8923.0,137.18,137.29,137.12,137.24,8923.0
2021-12-08 13:20:00,137.16,137.16,136.96,137.06,10415.0,137.16,137.16,136.96,137.06,10415.0
2021-12-08 13:30:00,137.08,137.13,137.02,137.11,7795.0,137.08,137.13,137.02,137.11,7795.0
2021-12-08 13:40:00,137.08,137.45,137.08,137.34,21493.0,137.08,137.45,137.08,137.34,21493.0
2021-12-08 13:50:00,137.29,137.57,137.21,137.36,20812.0,137.29,137.57,137.21,137.36,20812.0
2021-12-08 14:00:00,137.37,137.64,137.34,137.5,16177.0,137.37,137.64,137.34,137.5,16177.0
2021-12-08 14:10:00,137.52,137.6,137.41,137.6,16691.0,137.52,137.6,137.41,137.6,16691.0
2021-12-08 14:20:00,137.55,137.68,137.52,137.52,20060.0,137.55,137.68,137.52,137.52,20060.0
2021-12-08 14:30:00,137.5,137.8,137.5,137.74,6700.0,137.5,137.8,137.5,137.74,6700.0
2021-12-08 14:40:00,137.72,137.79,137.53,137.58,13703.0,137.72,137.79,137.53,137.58,13703.0
2021-12-08 14:50:00,137.58,137.66,137.43,137.43,16898.0,137.58,137.66,137.43,137.43,16898.0
2021-12-08 15:00:00,137.43,137.78,137.43,137.64,20087.0,137.43,137.78,137.43,137.64,20087.0
2021-12-08 15:10:00,137.63,137.75,137.55,137.64,18423.0,137.63,137.75,137.55,137.64,18423.0
2021-12-08 15:20:00,137.64,138.1,137.63,138.02,24598.0,137.64,138.1,137.63,138.02,24598.0
2021-12-08 15:30:00,138.01,138.52,137.98,138.45,69111.0,138.01,138.52,137.98,138.45,69111.0
2021-12-08 15:40:00,138.45,138.99,138.43,138.66,83184.0,138.45,138.99,138.43,138.66,83184.0
2021-12-08 15:50:00,138.71,139.14,138.58,138.63,137284.0,138.71,139.14,138.58,138.63,137284.0
2021-12-09 09:30:00,138.04,138.66,137.26,137.53,33831.0,138.04,138.66,137.26,137.53,33831.0
2021-12-09 09:40:00,137.58,138.04,137.4,138.04,18329.0,137.58,138.04,137.4,138.04,18329.0
2021-12-09 09:50:00,137.9,138.23,137.56,137.86,8824.0,137.9,138.23,137.56,137.86,8824.0
2021-12-09 10:00:00,137.79,138.29,137.62,138.11,9495.0,137.79,138.29,137.62,138.11,9495.0
2021-12-09 10:10:00,138.1,138.59,138.1,138.49,6316.0,138.1,138.59,138.1,138.49,6316.0
2021-12-09 10:20:00,138.53,138.59,138.24,138.47,7097.0,138.53,138.59,138.24,138.47,7097.0
2021-12-09 10:30:00,138.47,138.85,138.33,138.77,14843.0,138.47,138.85,138.33,138.77,14843.0
2021-12-09 10:40:00,138.74,138.88,138.56,138.67,11512.0,138.74,138.88,138.56,138.67,11512.0
2021-12-09 10:50:00,138.58,138.8,138.39,138.49,8232.0,138.58,138.8,138.39,138.49,8232.0
2021-12-09 11:00:00,138.5,138.8,138.37,138.56,14347.0,138.5,138.8,138.37,138.56,14347.0
2021-12-09 11:10:00,138.49,138.49,137.97,138.29,10123.0,138.49,138.49,137.97,138.29,10123.0
2021-12-09 11:20:00,138.24,138.34,138.07,138.29,17543.0,138.24,138.34,138.07,138.29,17543.0
2021-12-09 11:30:00,138.31,138.6,138.16,138.6,6046.0,138.31,138.6,138.16,138.6,6046.0
2021-12-09 11:40:00,138.6,138.87,138.55,138.7,9383.0,138.6,138.87,138.55,138.7,9383.0
2021-12-09 11:50:00,138.68,138.96,138.64,138.93,9146.0,138.68,138.96,138.64,138.93,9146.0
2021-12-09 12:00:00,138.94,138.96,138.65,138.8,7953.0,138.94,138.96,138.65,138.8,7953.0
2021-12-09 12:10:00,138.74,138.87,138.74,138.8,2517.0,138.74,138.87,138.74,138.8,2517.0
2021-12-09 12:20:00,138.8,139.02,138.8,138.91,5144.0,138.8,139.02,138.8,138.91,5144.0
2021-12-09 12:30:00,138.88,139.06,138.84,138.99,5158.0,138.88,139.06,138.84,138.99,5158.0
2021-12-09 12:40:00,139.01,139.54,139.01,139.49,10511.0,139.01,139.54,139.01,139.49,10511.0
2021-12-09 12:50:00,139.47,139.85,139.47,139.78,19961.0,139.47,139.85,139.47,139.78,19961.0
2021-12-09 13:00:00,139.81,139.82,139.65,139.78,13554.0,139.81,139.82,139.65,139.78,13554.0
2021-12-09 13:10:00,139.78,140.08,139.76,139.9,15332.0,139.78,140.08,139.76,139.9,15332.0
2021-12-09 13:20:00,139.88,140.11,139.81,140.06,19889.0,139.88,140.11,139.81,140.06,19889.0
2021-12-09 13:30:00,140.09,140.17,139.97,140.04,11852.0,140.09,140.17,139.97,140.04,11852.0
2021-12-09 13:40:00,140.06,140.06,139.67,139.72,14218.0,140.06,140.06,139.67,139.72,14218.0
2021-12-09 13:50:00,139.76,140.3,139.7,140.23,11844.0,139.76,140.3,139.7,140.23,11844.0
2021-12-09 14:00:00,140.23,140.23,139.96,140.01,17081.0,140.23,140.23,139.96,140.01,17081.0
2021-12-09 14:10:00,140.04,140.09,139.91,139.96,8474.0,140.04,140.09,139.91,139.96,8474.0
2021-12-09 14:20:00,139.95,140.09,139.37,139.48,15837.0,139.95,140.09,139.37,139.48,15837.0
2021-12-09 14:30:00,139.57,139.59,139.29,139.37,4242.0,139.57,139.59,139.29,139.37,4242.0
2021-12-09 14:40:00,139.33,139.37,138.97,138.97,7768.0,139.33,139.37,138.97,138.97,7768.0
2021-12-09 14:50:00,139.04,139.13,138.57,138.7,17933.0,139.04,139.13,138.57,138.7,17933.0
2021-12-09 15:00:00,138.71,138.84,138.57,138.64,4760.0,138.71,138.84,138.57,138.64,4760.0
2021-12-09 15:10:00,138.65,138.77,138.56,138.74,7536.0,138.65,138.77,138.56,138.74,7536.0
2021-12-09 15:20:00,138.71,138.72,138.5,138.63,10017.0,138.71,138.72,138.5,138.63,10017.0
2021-12-09 15:30:00,138.66,138.97,138.65,138.88,14385.0,138.66,138.97,138.65,138.88,14385.0
2021-12-09 15:40:00,138.88,138.97,138.68,138.86,14964.0,138.88,138.97,138.68,138.86,14964.0
2021-12-09 15:50:00,138.82,139.06,138.32,138.48,133269.0,138.82,139.06,138.32,138.48,133269.0
2021-12-10 09:30:00,138.81,140.37,138.81,140.3,28804.0,138.81,140.37,138.81,140.3,28804.0
2021-12-10 09:40:00,140.44,140.61,139.55,139.77,22222.0,140.44,140.61,139.55,139.77,22222.0
2021-12-10 09:50:00,140.02,140.14,139.55,140.14,8387.0,140.02,140.14,139.55,140.14,8387.0
2021-12-10 10:00:00,140.07,140.47,139.98,140.11,29159.0,140.07,140.47,139.98,140.11,29159.0
2021-12-10 10:10:00,140.0,141.35,139.99,141.29,20742.0,140.0,141.35,139.99,141.29,20742.0
2021-12-10 10:20:00,141.3,141.62,141.06,141.31,36603.0,141.3,141.62,141.06,141.31,36603.0
2021-12-10 10:30:00,141.33,141.59,140.88,141.1,32769.0,141.33,141.59,140.88,141.1,32769.0
2021-12-10 10:40:00,141.13,141.13,140.62,140.93,14830.0,141.13,141.13,140.62,140.93,14830.0
2021-12-10 10:50:00,140.87,140.87,140.38,140.65,20337.0,140.87,140.87,140.38,140.65,20337.0
2021-12-10 11:00:00,140.65,141.12,140.59,140.81,19799.0,140.65,141.12,140.59,140.81,19799.0
2021-12-10 11:10:00,140.81,141.05,140.5,140.92,15992.0,140.81,141.05,140.5,140.92,15992.0
2021-12-10 11:20:00,140.91,141.22,140.84,141.18,15667.0,140.91,141.22,140.84,141.18,15667.0
2021-12-10 11:30:00,141.15,141.15,140.73,140.93,14013.0,141.15,141.15,140.73,140.93,14013.0
2021-12-10 11:40:00,140.96,141.25,140.96,141.2,12181.0,140.96,141.25,140.96,141.2,12181.0
2021-12-10 11:50:00,141.22,141.38,141.16,141.38,12771.0,141.22,141.38,141.16,141.38,12771.0
2021-12-10 12:00:00,141.4,141.8,141.38,141.68,14077.0,141.4,141.8,141.38,141.68,14077.0
2021-12-10 12:10:00,141.63,141.72,141.3,141.3,14875.0,141.63,141.72,141.3,141.3,14875.0
2021-12-10 12:20:00,141.28,141.4,141.25,141.3,8803.0,141.28,141.4,141.25,141.3,8803.0
2021-12-10 12:30:00,141.3,141.36,141.0,141.25,14750.0,141.3,141.36,141.0,141.25,14750.0
2021-12-10 12:40:00,141.25,141.31,141.14,141.23,12754.0,141.25,141.31,141.14,141.23,12754.0
2021-12-10 12:50:00,141.22,141.29,141.17,141.27,9333.0,141.22,141.29,141.17,141.27,9333.0
2021-12-10 13:00:00,141.24,141.64,141.16,141.64,16825.0,141.24,141.64,141.16,141.64,16825.0
2021-12-10 13:10:00,141.66,141.77,141.45,141.77,15857.0,141.66,141.77,141.45,141.77,15857.0
2021-12-10 13:20:00,141.74,141.75,141.26,141.33,44558.0,141.74,141.75,141.26,141.33,44558.0
2021-12-10 13:30:00,141.19,141.31,140.8,140.98,21970.0,141.19,141.31,140.8,140.98,21970.0
2021-12-10 13:40:00,141.07,141.1,140.88,140.98,9331.0,141.07,141.1,140.88,140.98,9331.0
2021-12-10 13:50:00,141.02,141.13,140.88,141.06,10585.0,141.02,141.13,140.88,141.06,10585.0
2021-12-10 14:00:00,141.0,141.18,140.93,140.98,11060.0,141.0,141.18,140.93,140.98,11060.0
2021-12-10 14:10:00,141.0,141.05,140.89,140.99,14682.0,141.0,141.05,140.89,140.99,14682.0
2021-12-10 14:20:00,140.96,141.18,140.86,141.18,18953.0,140.96,141.18,140.86,141.18,18953.0
2021-12-10 14:30:00,141.15,141.21,140.78,140.9,34091.0,141.15,141.21,140.78,140.9,34091.0
2021-12-10 14:40:00,140.96,141.19,140.94,141.02,12723.0,140.96,141.19,140.94,141.02,12723.0
2021-12-10 14:50:00,141.01,141.11,140.5,140.5,15809.0,141.01,141.11,140.5,140.5,15809.0
2021-12-10 15:00:00,140.47,140.58,140.39,140.43,21209.0,140.47,140.58,140.39,140.43,21209.0
2021-12-10 15:10:00,140.38,140.6,140.34,140.6,23022.0,140.38,140.6,140.34,140.6,23022.0
2021-12-10 15:20:00,140.61,141.28,140.58,141.26,39478.0,140.61,141.28,140.58,141.26,39478.0
2021-12-10 15:30:00,141.22,141.48,141.09,141.31,35660.0,141.22,141.48,141.09,141.31,35660.0
2021-12-10 15:40:00,141.31,141.62,141.29,141.59,46925.0,141.31,141.62,141.29,141.59,46925.0
2021-12-10 15:50:00,141.6,142.16,141.34,141.47,188094.0,141.6,142.16,141.34,141.47,188094.0
2021-12-13 09:30:00,140.04,141.38,138.98,139.55,148750.0,140.04,141.38,138.98,139.55,148750.0
2021-12-13 09:40:00,139.49,139.88,139.03,139.08,65301.0,139.49,139.88,139.03,139.08,65301.0
2021-12-13 09:50:00,139.04,139.18,138.22,138.3,19936.0,139.04,139.18,138.22,138.3,19936.0
2021-12-13 10:00:00,138.29,138.76,138.12,138.69,25699.0,138.29,138.76,138.12,138.69,25699.0
2021-12-13 10:10:00,138.68,139.03,138.48,138.98,28323.0,138.68,139.03,138.48,138.98,28323.0
2021-12-13 10:20:00,139.02,139.1,138.19,138.39,20103.0,139.02,139.1,138.19,138.39,20103.0
2021-12-13 10:30:00,138.32,139.22,138.14,138.75,21247.0,138.32,139.22,138.14,138.75,21247.0
2021-12-13 10:40:00,138.82,139.23,138.78,139.14,13254.0,138.82,139.23,138.78,139.14,13254.0
2021-12-13 10:50:00,139.18,139.57,139.14,139.4,19016.0,139.18,139.57,139.14,139.4,19016.0
2021-12-13 11:00:00,139.39,139.57,139.08,139.32,19560.0,139.39,139.57,139.08,139.32,19560.0
2021-12-13 11:10:00,139.32,139.73,139.23,139.41,14709.0,139.32,139.73,139.23,139.41,14709.0
2021-12-13 11:20:00,139.41,139.47,139.12,139.31,13055.0,139.41,139.47,139.12,139.31,13055.0
2021-12-13 11:30:00,139.25,139.76,139.24,139.75,11751.0,139.25,139.76,139.24,139.75,11751.0
2021-12-13 11:40:00,139.82,139.95,139.52,139.56,21727.0,139.82,139.95,139.52,139.56,21727.0
2021-12-13 11:50:00,139.52,139.78,139.34,139.64,13471.0,139.52,139.78,139.34,139.64,13471.0
2021-12-13 12:00:00,139.73,139.95,139.39,139.94,16089.0,139.73,139.95,139.39,139.94,16089.0
2021-12-13 12:10:00,139.96,140.44,139.96,140.06,34695.0,139.96,140.44,139.96,140.06,34695.0
2021-12-13 12:20:00,140.06,140.22,139.89,139.98,30686.0,140.06,140.22,139.89,139.98,30686.0
2021-12-13 12:30:00,140.0,140.34,139.89,140.15,14107.0,140.0,140.34,139.89,140.15,14107.0
2021-12-13 12:40:00,140.1,140.33,140.04,140.04,13724.0,140.1,140.33,140.04,140.04,13724.0
2021-12-13 12:50:00,140.04,140.17,139.9,140.15,9577.0,140.04,140.17,139.9,140.15,9577.0
2021-12-13 13:00:00,140.15,140.29,140.01,140.13,9256.0,140.15,140.29,140.01,140.13,9256.0
2021-12-13 13:10:00,140.12,140.45,140.1,140.33,10316.0,140.12,140.45,140.1,140.33,10316.0
2021-12-13 13:20:00,140.37,140.51,140.25,140.5,13188.0,140.37,140.51,140.25,140.5,13188.0
2021-12-13 13:30:00,140.5,140.55,140.29,140.51,8165.0,140.5,140.55,140.29,140.51,8165.0
2021-12-13 13:40:00,140.56,140.92,140.56,140.88,16948.0,140.56,140.92,140.56,140.88,16948.0
2021-12-13 13:50:00,140.89,140.9,140.67,140.8,12765.0,140.89,140.9,140.67,140.8,12765.0
2021-12-13 14:00:00,140.78,140.79,140.64,140.69,11968.0,140.78,140.79,140.64,140.69,11968.0
2021-12-13 14:10:00,140.67,140.74,140.54,140.63,14905.0,140.67,140.74,140.54,140.63,14905.0
2021-12-13 14:20:00,140.66,140.77,140.6,140.72,15985.0,140.66,140.77,140.6,140.72,15985.0
2021-12-13 14:30:00,140.73,140.97,140.64,140.89,15097.0,140.73,140.97,140.64,140.89,15097.0
2021-12-13 14:40:00,140.85,140.85,140.69,140.7,7434.0,140.85,140.85,140.69,140.7,7434.0
2021-12-13 14:50:00,140.72,141.1,140.72,141.06,22479.0,140.72,141.1,140.72,141.06,22479.0
2021-12-13 15:00:00,141.06,141.3,141.05,141.14,13572.0,141.06,141.3,141.05,141.14,13572.0
2021-12-13 15:10:00,141.11,141.24,141.06,141.11,12953.0,141.11,141.24,141.06,141.11,12953.0
2021-12-13 15:20:00,141.15,141.37,141.06,141.15,16263.0,141.15,141.37,141.06,141.15,16263.0
2021-12-13 15:30:00,141.18,141.66,141.02,141.5,34070.0,141.18,141.66,141.02,141.5,34070.0
2021-12-13 15:40:00,141.56,141.57,141.06,141.12,86277.0,141.56,141.57,141.06,141.12,86277.0
2021-12-13 15:50:00,141.08,141.24,140.64,140.88,137011.0,141.08,141.24,140.64,140.88,137011.0
2021-12-14 09:30:00,141.0,141.99,140.66,140.79,56909.0,141.0,141.99,140.66,140.79,56909.0
2021-12-14 09:40:00,140.77,141.17,140.22,140.76,35318.0,140.77,141.17,140.22,140.76,35318.0
2021-12-14 09:50:00,140.95,141.3,140.39,140.46,29176.0,140.95,141.3,140.39,140.46,29176.0
2021-12-14 10:00:00,140.49,141.0,140.24,140.5,19279.0,140.49,141.0,140.24,140.5,19279.0
2021-12-14 10:10:00,140.43,140.94,140.42,140.69,21655.0,140.43,140.94,140.42,140.69,21655.0
2021-12-14 10:20:00,140.6,141.09,140.49,140.78,46759.0,140.6,141.09,140.49,140.78,46759.0
2021-12-14 10:30:00,140.84,140.86,140.41,140.41,15576.0,140.84,140.86,140.41,140.41,15576.0
2021-12-14 10:40:00,140.47,140.53,139.96,140.11,10959.0,140.47,140.53,139.96,140.11,10959.0
2021-12-14 10:50:00,140.1,140.31,139.92,140.2,22344.0,140.1,140.31,139.92,140.2,22344.0
2021-12-14 11:00:00,140.16,140.2,139.87,140.13,22866.0,140.16,140.2,139.87,140.13,22866.0
2021-12-14 11:10:00,140.1,140.39,139.95,140.17,15973.0,140.1,140.39,139.95,140.17,15973.0
2021-12-14 11:20:00,140.19,140.31,139.93,140.13,20486.0,140.19,140.31,139.93,140.13,20486.0
2021-12-14 11:30:00,140.15,140.15,139.55,139.71,17400.0,140.15,140.15,139.55,139.71,17400.0
2021-12-14 11:40:00,139.71,139.78,139.5,139.67,10002.0,139.71,139.78,139.5,139.67,10002.0
2021-12-14 11:50:00,139.65,139.88,139.59,139.63,11794.0,139.65,139.88,139.59,139.63,11794.0
2021-12-14 12:00:00,139.64,139.64,139.16,139.56,14171.0,139.64,139.64,139.16,139.56,14171.0
2021-12-14 12:10:00,139.55,139.56,139.38,139.52,6070.0,139.55,139.56,139.38,139.52,6070.0
2021-12-14 12:20:00,139.53,139.61,139.33,139.39,5603.0,139.53,139.61,139.33,139.39,5603.0
2021-12-14 12:30:00,139.39,139.4,139.15,139.18,16186.0,139.39,139.4,139.15,139.18,16186.0
2021-12-14 12:40:00,139.18,139.28,138.7,139.2,28239.0,139.18,139.28,138.7,139.2,28239.0
2021-12-14 12:50:00,139.27,139.37,138.93,139.37,57973.0,139.27,139.37,138.93,139.37,57973.0
2021-12-14 13:00:00,139.46,139.71,139.44,139.44,17056.0,139.46,139.71,139.44,139.44,17056.0
2021-12-14 13:10:00,139.44,139.58,139.35,139.43,6197.0,139.44,139.58,139.35,139.43,6197.0
2021-12-14 13:20:00,139.45,139.5,139.25,139.25,9141.0,139.45,139.5,139.25,139.25,9141.0
2021-12-14 13:30:00,139.33,139.33,138.95,138.96,16960.0,139.33,139.33,138.95,138.96,16960.0
2021-12-14 13:40:00,138.95,138.99,138.66,138.66,11544.0,138.95,138.99,138.66,138.66,11544.0
2021-12-14 13:50:00,138.63,138.82,138.56,138.73,9662.0,138.63,138.82,138.56,138.73,9662.0
2021-12-14 14:00:00,138.73,139.26,138.68,139.24,13077.0,138.73,139.26,138.68,139.24,13077.0
2021-12-14 14:10:00,139.27,139.88,139.27,139.44,49771.0,139.27,139.88,139.27,139.44,49771.0
2021-12-14 14:20:00,139.37,139.37,139.13,139.17,8998.0,139.37,139.37,139.13,139.17,8998.0
2021-12-14 14:30:00,139.15,139.27,138.9,138.93,17665.0,139.15,139.27,138.9,138.93,17665.0
2021-12-14 14:40:00,138.95,139.26,138.9,139.05,9076.0,138.95,139.26,138.9,139.05,9076.0
2021-12-14 14:50:00,139.03,139.2,138.86,139.16,12459.0,139.03,139.2,138.86,139.16,12459.0
2021-12-14 15:00:00,139.19,139.5,139.19,139.47,11907.0,139.19,139.5,139.19,139.47,11907.0
2021-12-14 15:10:00,139.53,139.74,139.28,139.73,22624.0,139.53,139.74,139.28,139.73,22624.0
2021-12-14 15:20:00,139.71,139.75,139.36,139.52,22928.0,139.71,139.75,139.36,139.52,22928.0
2021-12-14 15:30:00,139.52,139.64,139.3,139.35,13386.0,139.52,139.64,139.3,139.35,13386.0
2021-12-14 15:40:00,139.34,139.48,139.12,139.12,45008.0,139.34,139.48,139.12,139.12,45008.0
2021-12-14 15:50:00,139.15,139.31,139.01,139.28,111321.0,139.15,139.31,139.01,139.28,111321.0
2021-12-15 09:30:00,138.58,138.92,137.2,137.99,51594.0,138.58,138.92,137.2,137.99,51594.0
2021-12-15 09:40:00,138.15,138.75,137.85,138.35,23297.0,138.15,138.75,137.85,138.35,23297.0
2021-12-15 09:50:00,138.15,138.36,137.98,138.19,27851.0,138.15,138.36,137.98,138.19,27851.0
2021-12-15 10:00:00,138.17,138.35,137.7,137.91,17482.0,138.17,138.35,137.7,137.91,17482.0
2021-12-15 10:10:00,138.04,138.05,137.31,137.31,21758.0,138.04,138.05,137.31,137.31,21758.0
2021-12-15 10:20:00,137.34,137.85,137.23,137.8,32326.0,137.34,137.85,137.23,137.8,32326.0
2021-12-15 10:30:00,137.74,137.87,137.4,137.82,37669.0,137.74,137.87,137.4,137.82,37669.0
2021-12-15 10:40:00,137.75,137.89,137.56,137.69,36924.0,137.75,137.89,137.56,137.69,36924.0
2021-12-15 10:50:00,137.72,138.29,137.66,138.26,45073.0,137.72,138.29,137.66,138.26,45073.0
2021-12-15 11:00:00,138.3,138.65,137.99,138.29,43145.0,138.3,138.65,137.99,138.29,43145.0
2021-12-15 11:10:00,138.23,138.27,137.49,137.68,40981.0,138.23,138.27,137.49,137.68,40981.0
2021-12-15 11:20:00,137.61,137.82,137.34,137.46,43355.0,137.61,137.82,137.34,137.46,43355.0
2021-12-15 11:30:00,137.39,137.76,137.25,137.56,36824.0,137.39,137.76,137.25,137.56,36824.0
2021-12-15 11:40:00,137.56,138.01,137.31,138.01,41380.0,137.56,138.01,137.31,138.01,41380.0
2021-12-15 11:50:00,138.03,138.31,137.93,138.07,50277.0,138.03,138.31,137.93,138.07,50277.0
2021-12-15 12:00:00,138.02,138.28,137.88,138.11,97626.0,138.02,138.28,137.88,138.11,97626.0
2021-12-15 12:10:00,138.08,138.32,137.89,137.94,36826.0,138.08,138.32,137.89,137.94,36826.0
2021-12-15 12:20:00,137.87,138.15,137.7,138.04,39612.0,137.87,138.15,137.7,138.04,39612.0
2021-12-15 12:30:00,138.03,138.1,137.89,137.94,34511.0,138.03,138.1,137.89,137.94,34511.0
2021-12-15 12:40:00,137.9,138.02,137.63,137.98,32545.0,137.9,138.02,137.63,137.98,32545.0
2021-12-15 12:50:00,138.0,138.08,137.85,138.02,48620.0,138.0,138.08,137.85,138.02,48620.0
2021-12-15 13:00:00,138.02,138.03,137.8,137.91,30131.0,138.02,138.03,137.8,137.91,30131.0
2021-12-15 13:10:00,137.93,138.21,137.85,138.2,50957.0,137.93,138.21,137.85,138.2,50957.0
2021-12-15 13:20:00,138.14,138.26,137.98,138.17,63619.0,138.14,138.26,137.98,138.17,63619.0
2021-12-15 13:30:00,138.12,138.61,138.12,138.38,29253.0,138.12,138.61,138.12,138.38,29253.0
2021-12-15 13:40:00,138.33,138.5,138.13,138.16,37406.0,138.33,138.5,138.13,138.16,37406.0
2021-12-15 13:50:00,138.12,138.16,137.88,138.1,32809.0,138.12,138.16,137.88,138.1,32809.0
2021-12-15 14:00:00,138.06,138.42,137.4,138.2,65443.0,138.06,138.42,137.4,138.2,65443.0
2021-12-15 14:10:00,138.23,138.3,137.97,138.04,57603.0,138.23,138.3,137.97,138.04,57603.0
2021-12-15 14:20:00,137.99,138.08,137.31,137.44,29276.0,137.99,138.08,137.31,137.44,29276.0
2021-12-15 14:30:00,137.47,137.79,137.41,137.75,24388.0,137.47,137.79,137.41,137.75,24388.0
2021-12-15 14:40:00,137.75,137.86,137.48,137.54,48608.0,137.75,137.86,137.48,137.54,48608.0
2021-12-15 14:50:00,137.5,137.77,137.24,137.35,35597.0,137.5,137.77,137.24,137.35,35597.0
2021-12-15 15:00:00,137.42,138.22,137.42,138.18,41671.0,137.42,138.22,137.42,138.18,41671.0
2021-12-15 15:10:00,138.16,138.69,138.16,138.65,35959.0,138.16,138.69,138.16,138.65,35959.0
2021-12-15 15:20:00,138.69,139.15,138.6,139.11,43346.0,138.69,139.15,138.6,139.11,43346.0
2021-12-15 15:30:00,139.15,139.97,139.12,139.85,56626.0,139.15,139.97,139.12,139.85,56626.0
2021-12-15 15:40:00,139.81,139.92,139.31,139.31,75306.0,139.81,139.92,139.31,139.31,75306.0
2021-12-15 15:50:00,139.34,140.42,139.29,140.07,220058.0,139.34,140.42,139.29,140.07,220058.0
2021-12-16 09:30:00,141.05,141.05,137.94,138.05,40095.0,141.05,141.05,137.94,138.05,40095.0
2021-12-16 09:40:00,138.13,138.61,137.47,138.36,24964.0,138.13,138.61,137.47,138.36,24964.0
2021-12-16 09:50:00,138.33,138.43,137.53,137.79,46091.0,138.33,138.43,137.53,137.79,46091.0
2021-12-16 10:00:00,137.86,138.09,137.56,137.69,28511.0,137.86,138.09,137.56,137.69,28511.0
2021-12-16 10:10:00,137.74,138.0,137.42,137.86,17987.0,137.74,138.0,137.42,137.86,17987.0
2021-12-16 10:20:00,137.74,138.36,137.73,137.99,49085.0,137.74,138.36,137.73,137.99,49085.0
2021-12-16 10:30:00,137.97,138.05,137.72,137.76,18703.0,137.97,138.05,137.72,137.76,18703.0
2021-12-16 10:40:00,137.72,137.84,137.27,137.35,23525.0,137.72,137.84,137.27,137.35,23525.0
2021-12-16 10:50:00,137.34,137.73,137.25,137.73,29314.0,137.34,137.73,137.25,137.73,29314.0
2021-12-16 11:00:00,137.73,137.73,137.24,137.41,27379.0,137.73,137.73,137.24,137.41,27379.0
2021-12-16 11:10:00,137.42,137.72,137.26,137.57,13265.0,137.42,137.72,137.26,137.57,13265.0
2021-12-16 11:20:00,137.6,137.87,137.58,137.87,15939.0,137.6,137.87,137.58,137.87,15939.0
2021-12-16 11:30:00,137.98,138.05,137.73,137.83,46332.0,137.98,138.05,137.73,137.83,46332.0
2021-12-16 11:40:00,137.83,137.87,137.58,137.7,14423.0,137.83,137.87,137.58,137.7,14423.0
2021-12-16 11:50:00,137.71,137.75,137.53,137.6,11017.0,137.71,137.75,137.53,137.6,11017.0
2021-12-16 12:00:00,137.62,137.7,137.37,137.52,12593.0,137.62,137.7,137.37,137.52,12593.0
2021-12-16 12:10:00,137.48,137.96,137.47,137.96,10302.0,137.48,137.96,137.47,137.96,10302.0
2021-12-16 12:20:00,137.96,138.08,137.87,138.02,21724.0,137.96,138.08,137.87,138.02,21724.0
2021-12-16 12:30:00,138.02,138.06,137.93,138.05,25239.0,138.02,138.06,137.93,138.05,25239.0
2021-12-16 12:40:00,138.04,138.36,138.02,138.03,49572.0,138.04,138.36,138.02,138.03,49572.0
2021-12-16 12:50:00,138.05,138.08,137.58,137.59,17731.0,138.05,138.08,137.58,137.59,17731.0
2021-12-16 13:00:00,137.59,137.71,137.41,137.42,11782.0,137.59,137.71,137.41,137.42,11782.0
2021-12-16 13:10:00,137.38,137.74,137.37,137.65,16727.0,137.38,137.74,137.37,137.65,16727.0
2021-12-16 13:20:00,137.69,137.78,137.45,137.49,25991.0,137.69,137.78,137.45,137.49,25991.0
2021-12-16 13:30:00,137.52,137.76,137.49,137.49,16859.0,137.52,137.76,137.49,137.49,16859.0
2021-12-16 13:40:00,137.51,137.92,137.48,137.92,16820.0,137.51,137.92,137.48,137.92,16820.0
2021-12-16 13:50:00,137.95,138.05,137.79,137.8,15458.0,137.95,138.05,137.79,137.8,15458.0
2021-12-16 14:00:00,137.8,137.92,137.73,137.79,15307.0,137.8,137.92,137.73,137.79,15307.0
2021-12-16 14:10:00,137.78,138.08,137.73,137.92,19097.0,137.78,138.08,137.73,137.92,19097.0
2021-12-16 14:20:00,137.89,138.02,137.72,137.83,12848.0,137.89,138.02,137.72,137.83,12848.0
2021-12-16 14:30:00,137.84,137.88,137.7,137.88,28196.0,137.84,137.88,137.7,137.88,28196.0
2021-12-16 14:40:00,137.9,138.03,137.54,137.6,37267.0,137.9,138.03,137.54,137.6,37267.0
2021-12-16 14:50:00,137.64,137.68,137.41,137.65,21616.0,137.64,137.68,137.41,137.65,21616.0
2021-12-16 15:00:00,137.6,137.95,137.56,137.88,21475.0,137.6,137.95,137.56,137.88,21475.0
2021-12-16 15:10:00,137.85,138.05,137.8,138.03,33707.0,137.85,138.05,137.8,138.03,33707.0
2021-12-16 15:20:00,138.04,138.25,137.86,138.25,106929.0,138.04,138.25,137.86,138.25,106929.0
2021-12-16 15:30:00,138.25,138.42,137.74,138.24,84865.0,138.25,138.42,137.74,138.24,84865.0
2021-12-16 15:40:00,138.21,138.36,137.64,137.64,58740.0,138.21,138.36,137.64,137.64,58740.0
2021-12-16 15:50:00,137.58,138.19,137.52,137.99,166152.0,137.58,138.19,137.52,137.99,166152.0
2021-12-17 09:30:00,138.03,138.68,136.75,137.18,210801.0,138.03,138.68,136.75,137.18,210801.0
2021-12-17 09:40:00,137.03,137.21,136.65,136.82,21033.0,137.03,137.21,136.65,136.82,21033.0
2021-12-17 09:50:00,136.88,137.2,136.42,136.67,15589.0,136.88,137.2,136.42,136.67,15589.0
2021-12-17 10:00:00,136.65,137.14,136.18,136.77,26244.0,136.65,137.14,136.18,136.77,26244.0
2021-12-17 10:10:00,136.77,137.0,136.25,136.56,14605.0,136.77,137.0,136.25,136.56,14605.0
2021-12-17 10:20:00,136.65,137.19,136.65,136.89,128779.0,136.65,137.19,136.65,136.89,128779.0
2021-12-17 10:30:00,136.83,137.77,136.67,137.46,83774.0,136.83,137.77,136.67,137.46,83774.0
2021-12-17 10:40:00,137.54,137.54,136.97,137.3,35515.0,137.54,137.54,136.97,137.3,35515.0
2021-12-17 10:50:00,137.33,137.37,136.97,137.0,37903.0,137.33,137.37,136.97,137.0,37903.0
2021-12-17 11:00:00,136.9,136.9,136.45,136.65,17016.0,136.9,136.9,136.45,136.65,17016.0
2021-12-17 11:10:00,136.61,137.05,136.57,136.84,35915.0,136.61,137.05,136.57,136.84,35915.0
2021-12-17 11:20:00,136.84,137.3,136.8,136.94,12069.0,136.84,137.3,136.8,136.94,12069.0
2021-12-17 11:30:00,136.93,137.21,136.18,136.36,17116.0,136.93,137.21,136.18,136.36,17116.0
2021-12-17 11:40:00,136.46,136.63,136.05,136.09,11145.0,136.46,136.63,136.05,136.09,11145.0
2021-12-17 11:50:00,136.11,136.56,136.11,136.46,9636.0,136.11,136.56,136.11,136.46,9636.0
2021-12-17 12:00:00,136.47,136.47,135.8,135.88,18561.0,136.47,136.47,135.8,135.88,18561.0
2021-12-17 12:10:00,135.87,136.3,135.86,136.17,12786.0,135.87,136.3,135.86,136.17,12786.0
2021-12-17 12:20:00,136.17,136.33,136.08,136.14,8976.0,136.17,136.33,136.08,136.14,8976.0
2021-12-17 12:30:00,136.13,136.66,136.06,136.24,25310.0,136.13,136.66,136.06,136.24,25310.0
2021-12-17 12:40:00,136.25,136.33,136.17,136.28,11157.0,136.25,136.33,136.17,136.28,11157.0
2021-12-17 12:50:00,136.26,136.41,136.04,136.32,10037.0,136.26,136.41,136.04,136.32,10037.0
2021-12-17 13:00:00,136.31,136.49,136.19,136.26,9125.0,136.31,136.49,136.19,136.26,9125.0
2021-12-17 13:10:00,136.23,136.43,136.2,136.33,9638.0,136.23,136.43,136.2,136.33,9638.0
2021-12-17 13:20:00,136.44,136.72,136.38,136.72,10578.0,136.44,136.72,136.38,136.72,10578.0
2021-12-17 13:30:00,136.83,137.07,136.83,136.88,9822.0,136.83,137.07,136.83,136.88,9822.0
2021-12-17 13:40:00,136.91,136.91,136.59,136.63,12920.0,136.91,136.91,136.59,136.63,12920.0
2021-12-17 13:50:00,136.63,136.68,136.52,136.61,13284.0,136.63,136.68,136.52,136.61,13284.0
2021-12-17 14:00:00,136.63,136.73,136.44,136.47,9163.0,136.63,136.73,136.44,136.47,9163.0
2021-12-17 14:10:00,136.48,136.79,136.46,136.65,14535.0,136.48,136.79,136.46,136.65,14535.0
2021-12-17 14:20:00,136.65,136.66,136.21,136.28,14190.0,136.65,136.66,136.21,136.28,14190.0
2021-12-17 14:30:00,136.32,136.52,136.23,136.28,12629.0,136.32,136.52,136.23,136.28,12629.0
2021-12-17 14:40:00,136.31,136.54,136.21,136.5,6699.0,136.31,136.54,136.21,136.5,6699.0
2021-12-17 14:50:00,136.47,136.61,136.27,136.58,11715.0,136.47,136.61,136.27,136.58,11715.0
2021-12-17 15:00:00,136.57,136.82,136.52,136.7,26564.0,136.57,136.82,136.52,136.7,26564.0
2021-12-17 15:10:00,136.65,136.76,136.45,136.63,13196.0,136.65,136.76,136.45,136.63,13196.0
2021-12-17 15:20:00,136.6,136.77,136.25,136.29,13854.0,136.6,136.77,136.25,136.29,13854.0
2021-12-17 15:30:00,136.33,136.48,136.13,136.24,20068.0,136.33,136.48,136.13,136.24,20068.0
2021-12-17 15:40:00,136.27,136.6,136.26,136.27,53438.0,136.27,136.6,136.26,136.27,53438.0
2021-12-17 15:50:00,136.25,136.9,136.19,136.26,262232.0,136.25,136.9,136.19,136.26,262232.0
2021-12-20 09:30:00,134.38,134.99,133.64,133.7,94571.0,134.38,134.99,133.64,133.7,94571.0
2021-12-20 09:40:00,133.68,134.08,133.31,133.31,26147.0,133.68,134.08,133.31,133.31,26147.0
2021-12-20 09:50:00,133.19,134.0,133.05,133.93,49718.0,133.19,134.0,133.05,133.93,49718.0
2021-12-20 10:00:00,133.98,134.09,133.48,133.84,56859.0,133.98,134.09,133.48,133.84,56859.0
2021-12-20 10:10:00,133.73,133.98,133.51,133.71,20359.0,133.73,133.98,133.51,133.71,20359.0
2021-12-20 10:20:00,133.73,133.86,133.33,133.47,22976.0,133.73,133.86,133.33,133.47,22976.0
2021-12-20 10:30:00,133.47,133.54,132.7,132.72,35632.0,133.47,133.54,132.7,132.72,35632.0
2021-12-20 10:40:00,132.72,132.99,132.44,132.45,19670.0,132.72,132.99,132.44,132.45,19670.0
2021-12-20 10:50:00,132.49,132.9,132.4,132.9,15478.0,132.49,132.9,132.4,132.9,15478.0
2021-12-20 11:00:00,132.88,133.46,132.87,133.4,17475.0,132.88,133.46,132.87,133.4,17475.0
2021-12-20 11:10:00,133.45,133.8,133.39,133.54,34208.0,133.45,133.8,133.39,133.54,34208.0
2021-12-20 11:20:00,133.5,134.42,133.5,134.07,18931.0,133.5,134.42,133.5,134.07,18931.0
2021-12-20 11:30:00,134.05,134.33,133.91,134.33,16372.0,134.05,134.33,133.91,134.33,16372.0
2021-12-20 11:40:00,134.33,134.7,134.14,134.7,16460.0,134.33,134.7,134.14,134.7,16460.0
2021-12-20 11:50:00,134.69,134.82,134.3,134.53,37084.0,134.69,134.82,134.3,134.53,37084.0
2021-12-20 12:00:00,134.47,134.69,134.27,134.56,14951.0,134.47,134.69,134.27,134.56,14951.0
2021-12-20 12:10:00,134.62,134.89,134.51,134.81,24002.0,134.62,134.89,134.51,134.81,24002.0
2021-12-20 12:20:00,134.81,135.45,134.81,135.4,17250.0,134.81,135.45,134.81,135.4,17250.0
2021-12-20 12:30:00,135.37,135.59,135.08,135.45,24484.0,135.37,135.59,135.08,135.45,24484.0
2021-12-20 12:40:00,135.51,135.63,135.28,135.46,21305.0,135.51,135.63,135.28,135.46,21305.0
2021-12-20 12:50:00,135.45,135.79,135.38,135.49,10615.0,135.45,135.79,135.38,135.49,10615.0
2021-12-20 13:00:00,135.48,135.97,135.48,135.97,12354.0,135.48,135.97,135.48,135.97,12354.0
2021-12-20 13:10:00,135.9,136.08,135.82,136.0,15925.0,135.9,136.08,135.82,136.0,15925.0
2021-12-20 13:20:00,135.95,136.14,135.9,136.13,9113.0,135.95,136.14,135.9,136.13,9113.0
2021-12-20 13:30:00,136.13,136.23,135.87,136.19,32828.0,136.13,136.23,135.87,136.19,32828.0
2021-12-20 13:40:00,136.3,136.46,136.19,136.43,16122.0,136.3,136.46,136.19,136.43,16122.0
2021-12-20 13:50:00,136.44,136.59,136.25,136.39,12283.0,136.44,136.59,136.25,136.39,12283.0
2021-12-20 14:00:00,136.46,136.65,136.38,136.6,15278.0,136.46,136.65,136.38,136.6,15278.0
2021-12-20 14:10:00,136.49,136.57,136.34,136.41,20767.0,136.49,136.57,136.34,136.41,20767.0
2021-12-20 14:20:00,136.41,136.43,136.09,136.15,11905.0,136.41,136.43,136.09,136.15,11905.0
2021-12-20 14:30:00,136.14,136.15,135.9,136.03,15390.0,136.14,136.15,135.9,136.03,15390.0
2021-12-20 14:40:00,136.02,136.2,135.97,136.13,14913.0,136.02,136.2,135.97,136.13,14913.0
2021-12-20 14:50:00,136.1,136.49,136.02,136.23,45106.0,136.1,136.49,136.02,136.23,45106.0
2021-12-20 15:00:00,136.25,136.32,136.16,136.21,25590.0,136.25,136.32,136.16,136.21,25590.0
2021-12-20 15:10:00,136.22,136.34,136.08,136.14,63371.0,136.22,136.34,136.08,136.14,63371.0
2021-12-20 15:20:00,136.15,136.26,136.06,136.24,76045.0,136.15,136.26,136.06,136.24,76045.0
2021-12-20 15:30:00,136.23,136.44,136.13,136.18,65653.0,136.23,136.44,136.13,136.18,65653.0
2021-12-20 15:40:00,136.19,136.3,135.98,135.98,51657.0,136.19,136.3,135.98,135.98,51657.0
2021-12-20 15:50:00,136.0,136.52,136.0,136.4,203698.0,136.0,136.52,136.0,136.4,203698.0
2021-12-21 09:30:00,137.7,137.95,136.44,136.44,52606.0,137.7,137.95,136.44,136.44,52606.0
2021-12-21 09:40:00,136.44,136.7,136.05,136.3,13913.0,136.44,136.7,136.05,136.3,13913.0
2021-12-21 09:50:00,136.28,136.84,136.16,136.76,10010.0,136.28,136.84,136.16,136.76,10010.0
2021-12-21 10:00:00,136.81,136.94,136.13,136.15,15078.0,136.81,136.94,136.13,136.15,15078.0
2021-12-21 10:10:00,136.23,136.59,136.18,136.46,7860.0,136.23,136.59,136.18,136.46,7860.0
2021-12-21 10:20:00,136.48,136.74,135.84,135.92,12603.0,136.48,136.74,135.84,135.92,12603.0
2021-12-21 10:30:00,135.88,135.91,135.16,135.39,13046.0,135.88,135.91,135.16,135.39,13046.0
2021-12-21 10:40:00,135.4,135.68,135.29,135.53,12898.0,135.4,135.68,135.29,135.53,12898.0
2021-12-21 10:50:00,135.53,135.83,135.39,135.46,17800.0,135.53,135.83,135.39,135.46,17800.0
2021-12-21 11:00:00,135.54,135.67,135.37,135.66,9379.0,135.54,135.67,135.37,135.66,9379.0
2021-12-21 11:10:00,135.71,135.81,135.54,135.69,15250.0,135.71,135.81,135.54,135.69,15250.0
2021-12-21 11:20:00,135.65,135.7,135.44,135.54,8668.0,135.65,135.7,135.44,135.54,8668.0
2021-12-21 11:30:00,135.52,135.67,135.33,135.67,6691.0,135.52,135.67,135.33,135.67,6691.0
2021-12-21 11:40:00,135.57,136.07,135.57,135.88,9373.0,135.57,136.07,135.57,135.88,9373.0
2021-12-21 11:50:00,135.92,136.15,135.89,135.99,10929.0,135.92,136.15,135.89,135.99,10929.0
2021-12-21 12:00:00,135.99,136.09,135.91,135.97,9249.0,135.99,136.09,135.91,135.97,9249.0
2021-12-21 12:10:00,135.99,136.24,135.99,136.01,5021.0,135.99,136.24,135.99,136.01,5021.0
2021-12-21 12:20:00,135.98,136.03,135.86,136.03,5431.0,135.98,136.03,135.86,136.03,5431.0
2021-12-21 12:30:00,136.03,136.28,136.02,136.25,5486.0,136.03,136.28,136.02,136.25,5486.0
2021-12-21 12:40:00,136.25,136.26,136.0,136.17,7565.0,136.25,136.26,136.0,136.17,7565.0
2021-12-21 12:50:00,136.2,136.41,136.2,136.28,6936.0,136.2,136.41,136.2,136.28,6936.0
2021-12-21 13:00:00,136.27,136.27,136.11,136.12,3972.0,136.27,136.27,136.11,136.12,3972.0
2021-12-21 13:10:00,136.12,136.23,136.09,136.13,4550.0,136.12,136.23,136.09,136.13,4550.0
2021-12-21 13:20:00,136.2,136.24,136.17,136.22,5243.0,136.2,136.24,136.17,136.22,5243.0
2021-12-21 13:30:00,136.24,136.28,136.15,136.22,5745.0,136.24,136.28,136.15,136.22,5745.0
2021-12-21 13:40:00,136.18,136.23,136.05,136.1,5770.0,136.18,136.23,136.05,136.1,5770.0
2021-12-21 13:50:00,136.13,136.26,136.07,136.2,9137.0,136.13,136.26,136.07,136.2,9137.0
2021-12-21 14:00:00,136.21,136.4,136.15,136.4,9269.0,136.21,136.4,136.15,136.4,9269.0
2021-12-21 14:10:00,136.39,136.49,136.36,136.38,11262.0,136.39,136.49,136.36,136.38,11262.0
2021-12-21 14:20:00,136.39,136.68,136.36,136.66,9923.0,136.39,136.68,136.36,136.66,9923.0
2021-12-21 14:30:00,136.66,136.67,136.37,136.39,8042.0,136.66,136.67,136.37,136.39,8042.0
2021-12-21 14:40:00,136.38,136.61,136.34,136.39,20210.0,136.38,136.61,136.34,136.39,20210.0
2021-12-21 14:50:00,136.45,136.51,136.33,136.42,9931.0,136.45,136.51,136.33,136.42,9931.0
2021-12-21 15:00:00,136.39,136.58,136.35,136.51,14435.0,136.39,136.58,136.35,136.51,14435.0
2021-12-21 15:10:00,136.57,136.57,136.36,136.38,11377.0,136.57,136.57,136.36,136.38,11377.0
2021-12-21 15:20:00,136.36,136.75,136.36,136.67,15349.0,136.36,136.75,136.36,136.67,15349.0
2021-12-21 15:30:00,136.7,136.7,136.47,136.54,15321.0,136.7,136.7,136.47,136.54,15321.0
2021-12-21 15:40:00,136.57,136.58,136.27,136.31,22182.0,136.57,136.58,136.27,136.31,22182.0
2021-12-21 15:50:00,136.33,136.52,136.14,136.46,94316.0,136.33,136.52,136.14,136.46,94316.0
2021-12-22 09:30:00,136.57,137.3,136.06,136.06,12616.0,136.57,137.3,136.06,136.06,12616.0
2021-12-22 09:40:00,136.06,136.59,136.0,136.06,7457.0,136.06,136.59,136.0,136.06,7457.0
2021-12-22 09:50:00,136.16,136.31,135.55,135.55,10138.0,136.16,136.31,135.55,135.55,10138.0
2021-12-22 10:00:00,135.57,135.9,135.36,135.38,14947.0,135.57,135.9,135.36,135.38,14947.0
2021-12-22 10:10:00,135.28,135.85,135.22,135.56,14375.0,135.28,135.85,135.22,135.56,14375.0
2021-12-22 10:20:00,135.55,135.96,135.37,135.81,13192.0,135.55,135.96,135.37,135.81,13192.0
2021-12-22 10:30:00,135.81,135.99,135.64,135.99,7293.0,135.81,135.99,135.64,135.99,7293.0
2021-12-22 10:40:00,135.94,136.14,135.89,136.14,15741.0,135.94,136.14,135.89,136.14,15741.0
2021-12-22 10:50:00,136.19,136.2,135.81,135.98,36804.0,136.19,136.2,135.81,135.98,36804.0
2021-12-22 11:00:00,135.9,135.94,135.82,135.9,6913.0,135.9,135.94,135.82,135.9,6913.0
2021-12-22 11:10:00,135.9,135.93,135.56,135.56,8061.0,135.9,135.93,135.56,135.56,8061.0
2021-12-22 11:20:00,135.63,135.77,135.6,135.69,4749.0,135.63,135.77,135.6,135.69,4749.0
2021-12-22 11:30:00,135.69,135.95,135.67,135.83,3565.0,135.69,135.95,135.67,135.83,3565.0
2021-12-22 11:40:00,135.83,135.86,135.66,135.78,10534.0,135.83,135.86,135.66,135.78,10534.0
2021-12-22 11:50:00,135.81,136.26,135.79,136.01,36996.0,135.81,136.26,135.79,136.01,36996.0
2021-12-22 12:00:00,136.09,136.89,135.95,136.69,38912.0,136.09,136.89,135.95,136.69,38912.0
2021-12-22 12:10:00,136.71,137.09,136.67,136.98,17427.0,136.71,137.09,136.67,136.98,17427.0
2021-12-22 12:20:00,137.03,137.12,136.82,137.06,20015.0,137.03,137.12,136.82,137.06,20015.0
2021-12-22 12:30:00,137.09,137.41,137.04,137.4,54423.0,137.09,137.41,137.04,137.4,54423.0
2021-12-22 12:40:00,137.43,137.74,137.17,137.28,87366.0,137.43,137.74,137.17,137.28,87366.0
2021-12-22 12:50:00,137.25,137.5,137.21,137.36,6480.0,137.25,137.5,137.21,137.36,6480.0
2021-12-22 13:00:00,137.38,137.38,137.01,137.08,5965.0,137.38,137.38,137.01,137.08,5965.0
2021-12-22 13:10:00,137.04,137.07,136.81,136.89,7010.0,137.04,137.07,136.81,136.89,7010.0
2021-12-22 13:20:00,136.93,137.0,136.81,136.81,7734.0,136.93,137.0,136.81,136.81,7734.0
2021-12-22 13:30:00,136.8,136.8,136.59,136.6,4598.0,136.8,136.8,136.59,136.6,4598.0
2021-12-22 13:40:00,136.55,136.7,136.52,136.63,4103.0,136.55,136.7,136.52,136.63,4103.0
2021-12-22 13:50:00,136.64,136.8,136.49,136.49,5400.0,136.64,136.8,136.49,136.49,5400.0
2021-12-22 14:00:00,136.49,136.73,136.4,136.73,6977.0,136.49,136.73,136.4,136.73,6977.0
2021-12-22 14:10:00,136.74,136.83,136.64,136.72,10210.0,136.74,136.83,136.64,136.72,10210.0
2021-12-22 14:20:00,136.68,136.79,136.53,136.56,5827.0,136.68,136.79,136.53,136.56,5827.0
2021-12-22 14:30:00,136.59,136.7,136.48,136.48,7687.0,136.59,136.7,136.48,136.48,7687.0
2021-12-22 14:40:00,136.48,136.63,136.48,136.52,11511.0,136.48,136.63,136.48,136.52,11511.0
2021-12-22 14:50:00,136.52,136.67,136.48,136.54,14249.0,136.52,136.67,136.48,136.54,14249.0
2021-12-22 15:00:00,136.56,136.56,136.43,136.44,10643.0,136.56,136.56,136.43,136.44,10643.0
2021-12-22 15:10:00,136.42,136.53,136.39,136.46,10365.0,136.42,136.53,136.39,136.46,10365.0
2021-12-22 15:20:00,136.46,136.63,136.38,136.58,35693.0,136.46,136.63,136.38,136.58,35693.0
2021-12-22 15:30:00,136.58,136.62,136.48,136.57,24268.0,136.58,136.62,136.48,136.57,24268.0
2021-12-22 15:40:00,136.58,136.64,136.48,136.6,33755.0,136.58,136.64,136.48,136.6,33755.0
2021-12-22 15:50:00,136.6,136.68,136.45,136.52,120518.0,136.6,136.68,136.45,136.52,120518.0
2021-12-23 09:30:00,136.52,137.24,135.98,137.23,29992.0,136.52,137.24,135.98,137.23,29992.0
2021-12-23 09:40:00,137.13,137.2,136.54,136.54,10543.0,137.13,137.2,136.54,136.54,10543.0
2021-12-23 09:50:00,136.75,137.2,136.63,137.2,9859.0,136.75,137.2,136.63,137.2,9859.0
2021-12-23 10:00:00,137.05,137.37,136.98,137.21,7228.0,137.05,137.37,136.98,137.21,7228.0
2021-12-23 10:10:00,137.07,137.4,136.96,137.2,24138.0,137.07,137.4,136.96,137.2,24138.0
2021-12-23 10:20:00,137.13,137.35,136.98,137.05,16976.0,137.13,137.35,136.98,137.05,16976.0
2021-12-23 10:30:00,137.1,137.16,136.91,137.01,15293.0,137.1,137.16,136.91,137.01,15293.0
2021-12-23 10:40:00,137.0,137.19,136.86,136.86,12213.0,137.0,137.19,136.86,136.86,12213.0
2021-12-23 10:50:00,136.83,136.83,136.34,136.58,12758.0,136.83,136.83,136.34,136.58,12758.0
2021-12-23 11:00:00,136.7,136.81,136.49,136.75,7907.0,136.7,136.81,136.49,136.75,7907.0
2021-12-23 11:10:00,136.76,136.76,136.48,136.61,14728.0,136.76,136.76,136.48,136.61,14728.0
2021-12-23 11:20:00,136.61,136.61,136.38,136.55,5373.0,136.61,136.61,136.38,136.55,5373.0
2021-12-23 11:30:00,136.56,136.62,136.43,136.57,3966.0,136.56,136.62,136.43,136.57,3966.0
2021-12-23 11:40:00,136.56,136.65,136.48,136.52,5985.0,136.56,136.65,136.48,136.52,5985.0
2021-12-23 11:50:00,136.53,136.72,136.48,136.69,6624.0,136.53,136.72,136.48,136.69,6624.0
2021-12-23 12:00:00,136.64,136.67,136.54,136.54,6209.0,136.64,136.67,136.54,136.54,6209.0
2021-12-23 12:10:00,136.5,136.54,136.46,136.49,6067.0,136.5,136.54,136.46,136.49,6067.0
2021-12-23 12:20:00,136.48,136.69,136.46,136.56,6748.0,136.48,136.69,136.46,136.56,6748.0
2021-12-23 12:30:00,136.54,136.67,136.53,136.56,3623.0,136.54,136.67,136.53,136.56,3623.0
2021-12-23 12:40:00,136.59,136.63,136.45,136.49,4843.0,136.59,136.63,136.45,136.49,4843.0
2021-12-23 12:50:00,136.43,136.68,136.43,136.65,4934.0,136.43,136.68,136.43,136.65,4934.0
2021-12-23 13:00:00,136.62,136.63,136.48,136.56,3863.0,136.62,136.63,136.48,136.56,3863.0
2021-12-23 13:10:00,136.59,136.6,136.45,136.46,5767.0,136.59,136.6,136.45,136.46,5767.0
2021-12-23 13:20:00,136.45,136.68,136.45,136.6,9734.0,136.45,136.68,136.45,136.6,9734.0
2021-12-23 13:30:00,136.57,136.71,136.54,136.64,13330.0,136.57,136.71,136.54,136.64,13330.0
2021-12-23 13:40:00,136.66,136.83,136.62,136.79,7512.0,136.66,136.83,136.62,136.79,7512.0
2021-12-23 13:50:00,136.77,136.93,136.75,136.9,9057.0,136.77,136.93,136.75,136.9,9057.0
2021-12-23 14:00:00,136.9,136.96,136.83,136.94,5350.0,136.9,136.96,136.83,136.94,5350.0
2021-12-23 14:10:00,136.96,137.11,136.87,137.09,9812.0,136.96,137.11,136.87,137.09,9812.0
2021-12-23 14:20:00,137.11,137.2,137.08,137.14,9529.0,137.11,137.2,137.08,137.14,9529.0
2021-12-23 14:30:00,137.11,137.13,136.95,136.97,10753.0,137.11,137.13,136.95,136.97,10753.0
2021-12-23 14:40:00,136.96,137.23,136.94,137.23,11011.0,136.96,137.23,136.94,137.23,11011.0
2021-12-23 14:50:00,137.18,137.22,136.91,136.97,12763.0,137.18,137.22,136.91,136.97,12763.0
2021-12-23 15:00:00,137.04,137.05,136.9,137.02,6202.0,137.04,137.05,136.9,137.02,6202.0
2021-12-23 15:10:00,137.0,137.05,136.95,137.05,10359.0,137.0,137.05,136.95,137.05,10359.0
2021-12-23 15:20:00,137.03,137.36,137.03,137.34,17945.0,137.03,137.36,137.03,137.34,17945.0
2021-12-23 15:30:00,137.35,137.38,137.05,137.05,14368.0,137.35,137.38,137.05,137.05,14368.0
2021-12-23 15:40:00,137.01,137.47,136.93,137.47,31426.0,137.01,137.47,136.93,137.47,31426.0
2021-12-23 15:50:00,137.45,137.45,136.88,137.01,85187.0,137.45,137.45,136.88,137.01,85187.0
2021-12-27 09:30:00,137.07,138.4,136.79,137.54,58650.0,137.07,138.4,136.79,137.54,58650.0
2021-12-27 09:40:00,137.57,138.17,137.27,137.99,25964.0,137.57,138.17,137.27,137.99,25964.0
2021-12-27 09:50:00,138.07,138.53,137.15,137.39,20165.0,138.07,138.53,137.15,137.39,20165.0
2021-12-27 10:00:00,137.31,137.73,137.17,137.71,13323.0,137.31,137.73,137.17,137.71,13323.0
2021-12-27 10:10:00,137.76,137.77,137.17,137.33,18619.0,137.76,137.77,137.17,137.33,18619.0
2021-12-27 10:20:00,137.33,137.92,137.33,137.71,10323.0,137.33,137.92,137.33,137.71,10323.0
2021-12-27 10:30:00,137.72,138.36,137.64,137.99,21266.0,137.72,138.36,137.64,137.99,21266.0
2021-12-27 10:40:00,138.01,138.01,137.61,137.75,15923.0,138.01,138.01,137.61,137.75,15923.0
2021-12-27 10:50:00,137.79,137.85,137.4,137.49,15541.0,137.79,137.85,137.4,137.49,15541.0
2021-12-27 11:00:00,137.53,137.98,137.47,137.95,16744.0,137.53,137.98,137.47,137.95,16744.0
2021-12-27 11:10:00,137.96,137.96,137.51,137.59,19971.0,137.96,137.96,137.51,137.59,19971.0
2021-12-27 11:20:00,137.6,137.65,137.33,137.44,17555.0,137.6,137.65,137.33,137.44,17555.0
2021-12-27 11:30:00,137.45,137.53,137.2,137.31,16365.0,137.45,137.53,137.2,137.31,16365.0
2021-12-27 11:40:00,137.37,137.53,137.32,137.39,14361.0,137.37,137.53,137.32,137.39,14361.0
2021-12-27 11:50:00,137.36,137.61,137.36,137.48,16513.0,137.36,137.61,137.36,137.48,16513.0
2021-12-27 12:00:00,137.49,137.6,137.38,137.44,15206.0,137.49,137.6,137.38,137.44,15206.0
2021-12-27 12:10:00,137.44,137.48,137.25,137.36,21765.0,137.44,137.48,137.25,137.36,21765.0
2021-12-27 12:20:00,137.32,137.61,137.31,137.55,21313.0,137.32,137.61,137.31,137.55,21313.0
2021-12-27 12:30:00,137.55,138.08,137.55,138.07,10517.0,137.55,138.08,137.55,138.07,10517.0
2021-12-27 12:40:00,138.12,138.36,138.03,138.33,12373.0,138.12,138.36,138.03,138.33,12373.0
2021-12-27 12:50:00,138.33,138.35,138.22,138.29,8109.0,138.33,138.35,138.22,138.29,8109.0
2021-12-27 13:00:00,138.28,138.39,138.24,138.25,7250.0,138.28,138.39,138.24,138.25,7250.0
2021-12-27 13:10:00,138.29,138.34,138.03,138.03,8486.0,138.29,138.34,138.03,138.03,8486.0
2021-12-27 13:20:00,138.09,138.35,138.04,138.33,7194.0,138.09,138.35,138.04,138.33,7194.0
2021-12-27 13:30:00,138.36,138.41,138.18,138.23,5835.0,138.36,138.41,138.18,138.23,5835.0
2021-12-27 13:40:00,138.18,138.31,138.15,138.3,10269.0,138.18,138.31,138.15,138.3,10269.0
2021-12-27 13:50:00,138.31,138.5,138.31,138.42,12013.0,138.31,138.5,138.31,138.42,12013.0
2021-12-27 14:00:00,138.43,138.71,138.22,138.22,53852.0,138.43,138.71,138.22,138.22,53852.0
2021-12-27 14:10:00,138.15,138.24,137.92,138.11,15695.0,138.15,138.24,137.92,138.11,15695.0
2021-12-27 14:20:00,138.11,138.15,137.71,137.94,33597.0,138.11,138.15,137.71,137.94,33597.0
2021-12-27 14:30:00,137.91,138.38,137.91,138.38,12916.0,137.91,138.38,137.91,138.38,12916.0
2021-12-27 14:40:00,138.36,138.56,138.19,138.22,11186.0,138.36,138.56,138.19,138.22,11186.0
2021-12-27 14:50:00,138.14,138.25,137.94,138.07,16911.0,138.14,138.25,137.94,138.07,16911.0
2021-12-27 15:00:00,138.09,138.2,138.03,138.17,8937.0,138.09,138.2,138.03,138.17,8937.0
2021-12-27 15:10:00,138.13,138.21,138.07,138.14,9432.0,138.13,138.21,138.07,138.14,9432.0
2021-12-27 15:20:00,138.11,138.13,137.97,138.09,8238.0,138.11,138.13,137.97,138.09,8238.0
2021-12-27 15:30:00,138.06,138.23,137.93,138.11,17432.0,138.06,138.23,137.93,138.11,17432.0
2021-12-27 15:40:00,138.13,138.57,138.13,138.5,33432.0,138.13,138.57,138.13,138.5,33432.0
2021-12-27 15:50:00,138.46,138.55,138.24,138.52,107091.0,138.46,138.55,138.24,138.52,107091.0
2021-12-28 09:30:00,138.5,138.95,138.19,138.85,34733.0,138.5,138.95,138.19,138.85,34733.0
2021-12-28 09:40:00,138.9,139.17,138.65,139.05,18381.0,138.9,139.17,138.65,139.05,18381.0
2021-12-28 09:50:00,139.02,139.25,138.75,138.85,19777.0,139.02,139.25,138.75,138.85,19777.0
2021-12-28 10:00:00,138.88,139.3,138.83,139.06,14342.0,138.88,139.3,138.83,139.06,14342.0
2021-12-28 10:10:00,139.01,139.65,139.0,139.64,18285.0,139.01,139.65,139.0,139.64,18285.0
2021-12-28 10:20:00,139.7,139.71,139.4,139.48,8408.0,139.7,139.71,139.4,139.48,8408.0
2021-12-28 10:30:00,139.41,139.81,139.37,139.64,13327.0,139.41,139.81,139.37,139.64,13327.0
2021-12-28 10:40:00,139.64,140.53,139.6,140.4,27586.0,139.64,140.53,139.6,140.4,27586.0
2021-12-28 10:50:00,140.35,140.46,140.16,140.17,18607.0,140.35,140.46,140.16,140.17,18607.0
2021-12-28 11:00:00,140.21,140.31,140.1,140.22,9280.0,140.21,140.31,140.1,140.22,9280.0
2021-12-28 11:10:00,140.22,140.24,139.72,139.81,14636.0,140.22,140.24,139.72,139.81,14636.0
2021-12-28 11:20:00,139.79,139.85,139.57,139.64,5869.0,139.79,139.85,139.57,139.64,5869.0
2021-12-28 11:30:00,139.65,139.74,139.5,139.56,11661.0,139.65,139.74,139.5,139.56,11661.0
2021-12-28 11:40:00,139.55,139.9,139.54,139.88,25536.0,139.55,139.9,139.54,139.88,25536.0
2021-12-28 11:50:00,139.95,140.21,139.89,140.1,8751.0,139.95,140.21,139.89,140.1,8751.0
2021-12-28 12:00:00,140.1,140.48,140.04,140.3,11166.0,140.1,140.48,140.04,140.3,11166.0
2021-12-28 12:10:00,140.3,140.3,140.07,140.25,6287.0,140.3,140.3,140.07,140.25,6287.0
2021-12-28 12:20:00,140.21,140.21,139.8,139.91,6020.0,140.21,140.21,139.8,139.91,6020.0
2021-12-28 12:30:00,139.97,139.97,139.61,139.71,7312.0,139.97,139.97,139.61,139.71,7312.0
2021-12-28 12:40:00,139.68,139.86,139.68,139.78,5513.0,139.68,139.86,139.68,139.78,5513.0
2021-12-28 12:50:00,139.83,140.03,139.8,140.0,5170.0,139.83,140.03,139.8,140.0,5170.0
2021-12-28 13:00:00,139.94,140.09,139.88,139.88,9038.0,139.94,140.09,139.88,139.88,9038.0
2021-12-28 13:10:00,139.98,139.98,139.69,139.76,3337.0,139.98,139.98,139.69,139.76,3337.0
2021-12-28 13:20:00,139.78,139.82,139.72,139.8,3605.0,139.78,139.82,139.72,139.8,3605.0
2021-12-28 13:30:00,139.77,139.82,139.62,139.63,5131.0,139.77,139.82,139.62,139.63,5131.0
2021-12-28 13:40:00,139.56,139.72,139.44,139.52,6537.0,139.56,139.72,139.44,139.52,6537.0
2021-12-28 13:50:00,139.52,139.65,139.48,139.65,2842.0,139.52,139.65,139.48,139.65,2842.0
2021-12-28 14:00:00,139.61,139.73,139.54,139.62,6504.0,139.61,139.73,139.54,139.62,6504.0
2021-12-28 14:10:00,139.55,139.55,139.45,139.5,5310.0,139.55,139.55,139.45,139.5,5310.0
2021-12-28 14:20:00,139.53,139.67,139.52,139.56,5500.0,139.53,139.67,139.52,139.56,5500.0
2021-12-28 14:30:00,139.55,139.64,139.55,139.58,2828.0,139.55,139.64,139.55,139.58,2828.0
2021-12-28 14:40:00,139.68,139.71,139.62,139.62,3911.0,139.68,139.71,139.62,139.62,3911.0
2021-12-28 14:50:00,139.63,139.67,139.42,139.49,7546.0,139.63,139.67,139.42,139.49,7546.0
2021-12-28 15:00:00,139.41,139.49,139.39,139.46,5818.0,139.41,139.49,139.39,139.46,5818.0
2021-12-28 15:10:00,139.48,139.6,139.46,139.51,14719.0,139.48,139.6,139.46,139.51,14719.0
2021-12-28 15:20:00,139.55,139.72,139.5,139.63,16715.0,139.55,139.72,139.5,139.63,16715.0
2021-12-28 15:30:00,139.55,139.61,139.38,139.44,16112.0,139.55,139.61,139.38,139.44,16112.0
2021-12-28 15:40:00,139.43,139.6,139.39,139.5,14949.0,139.43,139.6,139.39,139.5,14949.0
2021-12-28 15:50:00,139.48,139.5,139.18,139.3,64117.0,139.48,139.5,139.18,139.3,64117.0
2021-12-29 09:30:00,139.29,139.8,138.91,138.95,26296.0,139.29,139.8,138.91,138.95,26296.0
2021-12-29 09:40:00,138.97,139.18,138.42,138.97,13017.0,138.97,139.18,138.42,138.97,13017.0
2021-12-29 09:50:00,138.75,139.22,138.64,139.14,12680.0,138.75,139.22,138.64,139.14,12680.0
2021-12-29 10:00:00,139.14,139.3,139.02,139.23,24814.0,139.14,139.3,139.02,139.23,24814.0
2021-12-29 10:10:00,139.31,139.37,138.78,139.0,12102.0,139.31,139.37,138.78,139.0,12102.0
2021-12-29 10:20:00,139.04,139.21,138.83,139.04,17000.0,139.04,139.21,138.83,139.04,17000.0
2021-12-29 10:30:00,139.0,139.32,138.76,139.28,14501.0,139.0,139.32,138.76,139.28,14501.0
2021-12-29 10:40:00,139.28,139.65,139.21,139.55,22314.0,139.28,139.65,139.21,139.55,22314.0
2021-12-29 10:50:00,139.55,140.27,139.45,140.23,65568.0,139.55,140.27,139.45,140.23,65568.0
2021-12-29 11:00:00,140.26,140.47,139.98,140.38,36352.0,140.26,140.47,139.98,140.38,36352.0
2021-12-29 11:10:00,140.41,140.64,140.2,140.41,23086.0,140.41,140.64,140.2,140.41,23086.0
2021-12-29 11:20:00,140.41,140.9,140.41,140.83,12020.0,140.41,140.9,140.41,140.83,12020.0
2021-12-29 11:30:00,140.82,140.87,140.64,140.64,7199.0,140.82,140.87,140.64,140.64,7199.0
2021-12-29 11:40:00,140.72,140.84,140.71,140.81,3757.0,140.72,140.84,140.71,140.81,3757.0
2021-12-29 11:50:00,140.78,140.94,140.68,140.68,9609.0,140.78,140.94,140.68,140.68,9609.0
2021-12-29 12:00:00,140.68,140.95,140.68,140.91,4215.0,140.68,140.95,140.68,140.91,4215.0
2021-12-29 12:10:00,140.94,140.94,140.71,140.78,5498.0,140.94,140.94,140.71,140.78,5498.0
2021-12-29 12:20:00,140.74,140.92,140.74,140.91,11963.0,140.74,140.92,140.74,140.91,11963.0
2021-12-29 12:30:00,140.91,141.16,140.91,141.13,5691.0,140.91,141.16,140.91,141.13,5691.0
2021-12-29 12:40:00,141.16,141.16,140.95,141.08,12616.0,141.16,141.16,140.95,141.08,12616.0
2021-12-29 12:50:00,141.07,141.15,141.01,141.15,4375.0,141.07,141.15,141.01,141.15,4375.0
2021-12-29 13:00:00,141.09,141.38,141.05,141.28,13649.0,141.09,141.38,141.05,141.28,13649.0
2021-12-29 13:10:00,141.24,141.24,141.13,141.22,6259.0,141.24,141.24,141.13,141.22,6259.0
2021-12-29 13:20:00,141.22,141.24,140.95,140.99,3955.0,141.22,141.24,140.95,140.99,3955.0
2021-12-29 13:30:00,140.96,140.99,140.71,140.73,8627.0,140.96,140.99,140.71,140.73,8627.0
2021-12-29 13:40:00,140.73,140.82,140.72,140.72,5961.0,140.73,140.82,140.72,140.72,5961.0
2021-12-29 13:50:00,140.61,140.92,140.56,140.74,11262.0,140.61,140.92,140.56,140.74,11262.0
2021-12-29 14:00:00,140.7,140.7,140.17,140.3,20289.0,140.7,140.7,140.17,140.3,20289.0
2021-12-29 14:10:00,140.26,140.31,139.73,140.25,33181.0,140.26,140.31,139.73,140.25,33181.0
2021-12-29 14:20:00,140.2,140.4,140.02,140.06,19914.0,140.2,140.4,140.02,140.06,19914.0
2021-12-29 14:30:00,140.15,140.17,139.97,140.04,45391.0,140.15,140.17,139.97,140.04,45391.0
2021-12-29 14:40:00,139.99,140.05,139.84,140.02,9536.0,139.99,140.05,139.84,140.02,9536.0
2021-12-29 14:50:00,140.03,140.09,139.98,140.0,8552.0,140.03,140.09,139.98,140.0,8552.0
2021-12-29 15:00:00,140.02,140.24,140.01,140.01,14689.0,140.02,140.24,140.01,140.01,14689.0
2021-12-29 15:10:00,140.01,140.23,140.01,140.18,11050.0,140.01,140.23,140.01,140.18,11050.0
2021-12-29 15:20:00,140.18,140.22,139.96,140.09,27874.0,140.18,140.22,139.96,140.09,27874.0
2021-12-29 15:30:00,140.09,140.21,139.99,140.05,60925.0,140.09,140.21,139.99,140.05,60925.0
2021-12-29 15:40:00,140.05,140.11,140.0,140.11,57353.0,140.05,140.11,140.0,140.11,57353.0
2021-12-29 15:50:00,140.1,140.48,139.95,140.27,217001.0,140.1,140.48,139.95,140.27,217001.0
2021-12-30 09:30:00,140.29,141.77,140.15,141.65,29602.0,140.29,141.77,140.15,141.65,29602.0
2021-12-30 09:40:00,141.62,142.43,141.61,142.28,29044.0,141.62,142.43,141.61,142.28,29044.0
2021-12-30 09:50:00,142.23,142.33,142.03,142.28,15204.0,142.23,142.33,142.03,142.28,15204.0
2021-12-30 10:00:00,142.27,142.6,142.07,142.07,17047.0,142.27,142.6,142.07,142.07,17047.0
2021-12-30 10:10:00,142.16,142.22,141.78,141.78,12971.0,142.16,142.22,141.78,141.78,12971.0
2021-12-30 10:20:00,141.89,141.92,141.47,141.53,11399.0,141.89,141.92,141.47,141.53,11399.0
2021-12-30 10:30:00,141.5,141.55,141.34,141.49,6805.0,141.5,141.55,141.34,141.49,6805.0
2021-12-30 10:40:00,141.42,141.46,141.12,141.2,11751.0,141.42,141.46,141.12,141.2,11751.0
2021-12-30 10:50:00,141.24,141.42,141.08,141.29,50364.0,141.24,141.42,141.08,141.29,50364.0
2021-12-30 11:00:00,141.33,141.43,141.27,141.28,7337.0,141.33,141.43,141.27,141.28,7337.0
2021-12-30 11:10:00,141.33,141.39,141.21,141.25,3957.0,141.33,141.39,141.21,141.25,3957.0
2021-12-30 11:20:00,141.19,141.34,141.16,141.31,5901.0,141.19,141.34,141.16,141.31,5901.0
2021-12-30 11:30:00,141.34,141.59,141.34,141.45,8306.0,141.34,141.59,141.34,141.45,8306.0
2021-12-30 11:40:00,141.33,141.48,141.33,141.46,6996.0,141.33,141.48,141.33,141.46,6996.0
2021-12-30 11:50:00,141.43,141.61,141.38,141.49,5783.0,141.43,141.61,141.38,141.49,5783.0
2021-12-30 12:00:00,141.54,141.68,141.5,141.68,7754.0,141.54,141.68,141.5,141.68,7754.0
2021-12-30 12:10:00,141.68,141.86,141.66,141.66,10171.0,141.68,141.86,141.66,141.66,10171.0
2021-12-30 12:20:00,141.63,141.87,141.58,141.85,4634.0,141.63,141.87,141.58,141.85,4634.0
2021-12-30 12:30:00,141.89,141.96,141.76,141.96,6526.0,141.89,141.96,141.76,141.96,6526.0
2021-12-30 12:40:00,141.94,141.99,141.87,141.98,3597.0,141.94,141.99,141.87,141.98,3597.0
2021-12-30 12:50:00,141.95,142.09,141.95,142.08,6528.0,141.95,142.09,141.95,142.08,6528.0
2021-12-30 13:00:00,142.09,142.18,142.07,142.14,4441.0,142.09,142.18,142.07,142.14,4441.0
2021-12-30 13:10:00,142.12,142.14,141.95,142.02,5332.0,142.12,142.14,141.95,142.02,5332.0
2021-12-30 13:20:00,142.04,142.09,141.97,142.09,3976.0,142.04,142.09,141.97,142.09,3976.0
2021-12-30 13:30:00,142.13,142.13,142.05,142.08,5253.0,142.13,142.13,142.05,142.08,5253.0
2021-12-30 13:40:00,142.07,142.28,141.8,142.28,26890.0,142.07,142.28,141.8,142.28,26890.0
2021-12-30 13:50:00,142.22,142.31,142.22,142.23,4282.0,142.22,142.31,142.22,142.23,4282.0
2021-12-30 14:00:00,142.21,142.21,141.94,141.94,8399.0,142.21,142.21,141.94,141.94,8399.0
2021-12-30 14:10:00,141.96,142.04,141.91,142.0,9966.0,141.96,142.04,141.91,142.0,9966.0
2021-12-30 14:20:00,142.03,142.18,142.0,142.14,7658.0,142.03,142.18,142.0,142.14,7658.0
2021-12-30 14:30:00,142.12,142.14,142.02,142.02,12112.0,142.12,142.14,142.02,142.02,12112.0
2021-12-30 14:40:00,142.06,142.07,141.88,141.89,11154.0,142.06,142.07,141.88,141.89,11154.0
2021-12-30 14:50:00,141.92,142.02,141.84,142.02,5769.0,141.92,142.02,141.84,142.02,5769.0
2021-12-30 15:00:00,141.99,142.03,141.89,141.99,7476.0,141.99,142.03,141.89,141.99,7476.0
2021-12-30 15:10:00,141.99,141.99,141.81,141.81,11230.0,141.99,141.99,141.81,141.81,11230.0
2021-12-30 15:20:00,141.8,141.85,141.72,141.77,8083.0,141.8,141.85,141.72,141.77,8083.0
2021-12-30 15:30:00,141.81,141.89,141.75,141.78,10361.0,141.81,141.89,141.75,141.78,10361.0
2021-12-30 15:40:00,141.78,141.78,141.33,141.44,26446.0,141.78,141.78,141.33,141.44,26446.0
2021-12-30 15:50:00,141.39,141.39,141.12,141.28,78995.0,141.39,141.39,141.12,141.28,78995.0
2021-12-31 09:30:00,140.82,140.86,140.15,140.66,25619.0,140.82,140.86,140.15,140.66,25619.0
2021-12-31 09:40:00,140.52,140.84,140.27,140.62,12486.0,140.52,140.84,140.27,140.62,12486.0
2021-12-31 09:50:00,140.59,140.65,140.25,140.36,12962.0,140.59,140.65,140.25,140.36,12962.0
2021-12-31 10:00:00,140.35,140.78,140.3,140.78,9322.0,140.35,140.78,140.3,140.78,9322.0
2021-12-31 10:10:00,140.77,141.03,140.67,140.67,8100.0,140.77,141.03,140.67,140.67,8100.0
2021-12-31 10:20:00,140.67,140.93,140.55,140.91,9945.0,140.67,140.93,140.55,140.91,9945.0
2021-12-31 10:30:00,140.91,140.91,140.51,140.75,9455.0,140.91,140.91,140.51,140.75,9455.0
2021-12-31 10:40:00,140.7,140.7,140.46,140.58,9142.0,140.7,140.7,140.46,140.58,9142.0
2021-12-31 10:50:00,140.58,140.65,140.37,140.63,7804.0,140.58,140.65,140.37,140.63,7804.0
2021-12-31 11:00:00,140.61,140.68,140.31,140.6,7446.0,140.61,140.68,140.31,140.6,7446.0
2021-12-31 11:10:00,140.53,140.81,140.53,140.74,9625.0,140.53,140.81,140.53,140.74,9625.0
2021-12-31 11:20:00,140.75,140.82,140.64,140.67,10198.0,140.75,140.82,140.64,140.67,10198.0
2021-12-31 11:30:00,140.66,140.74,140.56,140.66,7973.0,140.66,140.74,140.56,140.66,7973.0
2021-12-31 11:40:00,140.65,140.67,140.51,140.59,4866.0,140.65,140.67,140.51,140.59,4866.0
2021-12-31 11:50:00,140.57,140.62,140.33,140.35,6045.0,140.57,140.62,140.33,140.35,6045.0
2021-12-31 12:00:00,140.33,140.5,140.26,140.5,5651.0,140.33,140.5,140.26,140.5,5651.0
2021-12-31 12:10:00,140.48,140.58,140.45,140.52,5497.0,140.48,140.58,140.45,140.52,5497.0
2021-12-31 12:20:00,140.53,140.72,140.53,140.63,4582.0,140.53,140.72,140.53,140.63,4582.0
2021-12-31 12:30:00,140.66,140.8,140.61,140.76,6721.0,140.66,140.8,140.61,140.76,6721.0
2021-12-31 12:40:00,140.76,140.78,140.66,140.69,6675.0,140.76,140.78,140.66,140.69,6675.0
2021-12-31 12:50:00,140.7,140.95,140.7,140.95,5348.0,140.7,140.95,140.7,140.95,5348.0
2021-12-31 13:00:00,140.98,140.98,140.83,140.86,6072.0,140.98,140.98,140.83,140.86,6072.0
2021-12-31 13:10:00,140.88,141.0,140.84,140.84,3859.0,140.88,141.0,140.84,140.84,3859.0
2021-12-31 13:20:00,140.84,141.05,140.84,141.05,5305.0,140.84,141.05,140.84,141.05,5305.0
2021-12-31 13:30:00,141.08,141.14,141.03,141.12,4791.0,141.08,141.14,141.03,141.12,4791.0
2021-12-31 13:40:00,141.08,141.13,140.98,141.03,8687.0,141.08,141.13,140.98,141.03,8687.0
2021-12-31 13:50:00,141.01,141.16,140.89,141.09,39863.0,141.01,141.16,140.89,141.09,39863.0
2021-12-31 14:00:00,141.13,141.13,140.81,140.89,8774.0,141.13,141.13,140.81,140.89,8774.0
2021-12-31 14:10:00,140.86,140.89,140.68,140.82,6868.0,140.86,140.89,140.68,140.82,6868.0
2021-12-31 14:20:00,140.84,141.18,140.84,141.15,8801.0,140.84,141.18,140.84,141.15,8801.0
2021-12-31 14:30:00,141.18,141.3,141.18,141.19,6589.0,141.18,141.3,141.18,141.19,6589.0
2021-12-31 14:40:00,141.15,141.2,140.73,140.84,14249.0,141.15,141.2,140.73,140.84,14249.0
2021-12-31 14:50:00,140.84,140.94,140.77,140.94,10398.0,140.84,140.94,140.77,140.94,10398.0
2021-12-31 15:00:00,140.96,141.04,140.84,141.0,13108.0,140.96,141.04,140.84,141.0,13108.0
2021-12-31 15:10:00,140.95,140.99,140.8,140.95,14987.0,140.95,140.99,140.8,140.95,14987.0
2021-12-31 15:20:00,140.92,141.05,140.81,141.02,14976.0,140.92,141.05,140.81,141.02,14976.0
2021-12-31 15:30:00,141.01,141.02,140.85,141.0,16893.0,141.01,141.02,140.85,141.0,16893.0
2021-12-31 15:40:00,140.95,141.22,140.92,140.97,17706.0,140.95,141.22,140.92,140.97,17706.0
2021-12-31 15:50:00,140.92,140.96,140.31,140.57,71525.0,140.92,140.96,140.31,140.57,71525.0
2022-01-03 09:30:00,140.52,141.3,140.14,141.21,75048.0,140.52,141.3,140.14,141.21,75048.0
2022-01-03 09:40:00,141.21,141.57,140.86,141.23,24342.0,141.21,141.57,140.86,141.23,24342.0
2022-01-03 09:50:00,141.34,141.34,140.39,140.44,25196.0,141.34,141.34,140.39,140.44,25196.0
2022-01-03 10:00:00,140.56,140.74,139.89,140.4,21981.0,140.56,140.74,139.89,140.4,21981.0
2022-01-03 10:10:00,140.47,141.45,140.38,141.27,44838.0,140.47,141.45,140.38,141.27,44838.0
2022-01-03 10:20:00,141.28,141.7,141.02,141.67,21571.0,141.28,141.7,141.02,141.67,21571.0
2022-01-03 10:30:00,141.8,141.8,140.55,140.88,33744.0,141.8,141.8,140.55,140.88,33744.0
2022-01-03 10:40:00,140.86,141.01,140.56,140.9,12515.0,140.86,141.01,140.56,140.9,12515.0
2022-01-03 10:50:00,140.95,141.07,140.67,140.67,13297.0,140.95,141.07,140.67,140.67,13297.0
2022-01-03 11:00:00,140.69,140.7,140.2,140.52,27207.0,140.69,140.7,140.2,140.52,27207.0
2022-01-03 11:10:00,140.48,140.5,140.09,140.25,6942.0,140.48,140.5,140.09,140.25,6942.0
2022-01-03 11:20:00,140.21,140.6,140.17,140.3,14537.0,140.21,140.6,140.17,140.3,14537.0
2022-01-03 11:30:00,140.28,140.3,139.97,140.18,19590.0,140.28,140.3,139.97,140.18,19590.0
2022-01-03 11:40:00,140.18,140.47,140.17,140.28,13191.0,140.18,140.47,140.17,140.28,13191.0
2022-01-03 11:50:00,140.25,140.42,140.16,140.42,6658.0,140.25,140.42,140.16,140.42,6658.0
2022-01-03 12:00:00,140.33,140.41,140.17,140.41,6976.0,140.33,140.41,140.17,140.41,6976.0
2022-01-03 12:10:00,140.36,140.64,140.24,140.64,8416.0,140.36,140.64,140.24,140.64,8416.0
2022-01-03 12:20:00,140.71,140.92,140.71,140.91,11245.0,140.71,140.92,140.71,140.91,11245.0
2022-01-03 12:30:00,140.91,140.97,140.82,140.89,12638.0,140.91,140.97,140.82,140.89,12638.0
2022-01-03 12:40:00,140.85,140.95,140.81,140.92,5494.0,140.85,140.95,140.81,140.92,5494.0
2022-01-03 12:50:00,140.95,141.01,140.7,140.7,14518.0,140.95,141.01,140.7,140.7,14518.0
2022-01-03 13:00:00,140.7,140.74,140.44,140.46,6370.0,140.7,140.74,140.44,140.46,6370.0
2022-01-03 13:10:00,140.43,140.62,140.38,140.54,5796.0,140.43,140.62,140.38,140.54,5796.0
2022-01-03 13:20:00,140.63,140.78,140.56,140.72,8675.0,140.63,140.78,140.56,140.72,8675.0
2022-01-03 13:30:00,140.74,140.76,140.58,140.66,5248.0,140.74,140.76,140.58,140.66,5248.0
2022-01-03 13:40:00,140.62,140.71,140.57,140.71,8000.0,140.62,140.71,140.57,140.71,8000.0
2022-01-03 13:50:00,140.78,141.12,140.73,141.11,13164.0,140.78,141.12,140.73,141.11,13164.0
2022-01-03 14:00:00,141.04,141.07,140.95,140.95,6771.0,141.04,141.07,140.95,140.95,6771.0
2022-01-03 14:10:00,140.95,141.27,140.92,141.12,22984.0,140.95,141.27,140.92,141.12,22984.0
2022-01-03 14:20:00,141.04,141.15,140.97,141.07,12221.0,141.04,141.15,140.97,141.07,12221.0
2022-01-03 14:30:00,141.03,141.08,140.93,140.97,14058.0,141.03,141.08,140.93,140.97,14058.0
2022-01-03 14:40:00,141.0,141.15,140.98,141.03,15031.0,141.0,141.15,140.98,141.03,15031.0
2022-01-03 14:50:00,141.03,141.04,140.89,140.92,15597.0,141.03,141.04,140.89,140.92,15597.0
2022-01-03 15:00:00,140.9,140.94,140.81,140.88,7691.0,140.9,140.94,140.81,140.88,7691.0
2022-01-03 15:10:00,140.85,140.94,140.57,140.62,17640.0,140.85,140.94,140.57,140.62,17640.0
2022-01-03 15:20:00,140.59,140.86,140.51,140.71,35411.0,140.59,140.86,140.51,140.71,35411.0
2022-01-03 15:30:00,140.71,140.83,140.68,140.68,31264.0,140.71,140.83,140.68,140.68,31264.0
2022-01-03 15:40:00,140.7,140.8,140.53,140.72,33973.0,140.7,140.8,140.53,140.72,33973.0
2022-01-03 15:50:00,140.72,141.2,140.71,141.14,127509.0,140.72,141.2,140.71,141.14,127509.0
2022-01-04 09:30:00,141.08,142.16,141.05,141.39,52361.0,141.08,142.16,141.05,141.39,52361.0
2022-01-04 09:40:00,141.45,141.64,140.89,140.94,36286.0,141.45,141.64,140.89,140.94,36286.0
2022-01-04 09:50:00,140.77,141.36,140.59,141.18,14908.0,140.77,141.36,140.59,141.18,14908.0
2022-01-04 10:00:00,141.19,141.21,140.87,141.0,18733.0,141.19,141.21,140.87,141.0,18733.0
2022-01-04 10:10:00,141.0,141.15,140.62,140.96,20710.0,141.0,141.15,140.62,140.96,20710.0
2022-01-04 10:20:00,140.96,140.99,140.67,140.94,21563.0,140.96,140.99,140.67,140.94,21563.0
2022-01-04 10:30:00,140.89,141.11,140.78,140.92,20832.0,140.89,141.11,140.78,140.92,20832.0
2022-01-04 10:40:00,140.94,141.15,140.6,140.84,19000.0,140.94,141.15,140.6,140.84,19000.0
2022-01-04 10:50:00,140.84,141.04,140.69,140.8,15988.0,140.84,141.04,140.69,140.8,15988.0
2022-01-04 11:00:00,140.75,141.12,140.68,140.87,18643.0,140.75,141.12,140.68,140.87,18643.0
2022-01-04 11:10:00,140.92,141.31,140.8,141.28,38050.0,140.92,141.31,140.8,141.28,38050.0
2022-01-04 11:20:00,141.3,141.34,140.95,141.03,15799.0,141.3,141.34,140.95,141.03,15799.0
2022-01-04 11:30:00,140.99,141.07,140.8,140.91,13592.0,140.99,141.07,140.8,140.91,13592.0
2022-01-04 11:40:00,140.81,141.11,140.73,141.08,7926.0,140.81,141.11,140.73,141.08,7926.0
2022-01-04 11:50:00,141.14,141.15,140.86,140.87,14612.0,141.14,141.15,140.86,140.87,14612.0
2022-01-04 12:00:00,140.89,140.94,140.74,140.93,10351.0,140.89,140.94,140.74,140.93,10351.0
2022-01-04 12:10:00,140.95,141.01,140.83,140.93,11144.0,140.95,141.01,140.83,140.93,11144.0
2022-01-04 12:20:00,140.92,140.92,140.72,140.72,6944.0,140.92,140.92,140.72,140.72,6944.0
2022-01-04 12:30:00,140.77,140.9,140.68,140.9,5183.0,140.77,140.9,140.68,140.9,5183.0
2022-01-04 12:40:00,140.9,141.25,140.88,140.91,13117.0,140.9,141.25,140.88,140.91,13117.0
2022-01-04 12:50:00,140.91,140.95,140.74,140.76,10316.0,140.91,140.95,140.74,140.76,10316.0
2022-01-04 13:00:00,140.81,140.88,140.74,140.77,6974.0,140.81,140.88,140.74,140.77,6974.0
2022-01-04 13:10:00,140.78,140.84,140.65,140.65,9523.0,140.78,140.84,140.65,140.65,9523.0
2022-01-04 13:20:00,140.71,140.77,140.5,140.74,11274.0,140.71,140.77,140.5,140.74,11274.0
2022-01-04 13:30:00,140.67,140.89,140.52,140.82,38064.0,140.67,140.89,140.52,140.82,38064.0
2022-01-04 13:40:00,140.85,140.9,140.75,140.77,5395.0,140.85,140.9,140.75,140.77,5395.0
2022-01-04 13:50:00,140.8,140.8,140.55,140.58,6810.0,140.8,140.8,140.55,140.58,6810.0
2022-01-04 14:00:00,140.61,140.75,140.61,140.67,6111.0,140.61,140.75,140.61,140.67,6111.0
2022-01-04 14:10:00,140.69,140.79,140.65,140.65,15096.0,140.69,140.79,140.65,140.65,15096.0
2022-01-04 14:20:00,140.7,140.71,140.58,140.63,9828.0,140.7,140.71,140.58,140.63,9828.0
2022-01-04 14:30:00,140.64,140.94,140.45,140.49,21995.0,140.64,140.94,140.45,140.49,21995.0
2022-01-04 14:40:00,140.51,140.58,140.24,140.43,19307.0,140.51,140.58,140.24,140.43,19307.0
2022-01-04 14:50:00,140.44,140.45,140.28,140.38,7629.0,140.44,140.45,140.28,140.38,7629.0
2022-01-04 15:00:00,140.4,140.65,140.35,140.65,10769.0,140.4,140.65,140.35,140.65,10769.0
2022-01-04 15:10:00,140.59,140.74,140.59,140.67,9918.0,140.59,140.74,140.59,140.67,9918.0
2022-01-04 15:20:00,140.74,140.87,140.65,140.84,22106.0,140.74,140.87,140.65,140.84,22106.0
2022-01-04 15:30:00,140.83,140.87,140.64,140.69,18103.0,140.83,140.87,140.64,140.69,18103.0
2022-01-04 15:40:00,140.69,140.79,140.55,140.56,17607.0,140.69,140.79,140.55,140.56,17607.0
2022-01-04 15:50:00,140.63,140.68,139.85,140.41,131861.0,140.63,140.68,139.85,140.41,131861.0
2022-01-05 09:30:00,140.84,140.84,139.82,140.32,32853.0,140.84,140.84,139.82,140.32,32853.0
2022-01-05 09:40:00,140.38,141.33,140.34,140.96,46250.0,140.38,141.33,140.34,140.96,46250.0
2022-01-05 09:50:00,140.95,141.55,140.94,141.52,23142.0,140.95,141.55,140.94,141.52,23142.0
2022-01-05 10:00:00,141.33,141.74,141.21,141.59,15925.0,141.33,141.74,141.21,141.59,15925.0
2022-01-05 10:10:00,141.57,142.0,141.47,141.88,22455.0,141.57,142.0,141.47,141.88,22455.0
2022-01-05 10:20:00,141.81,143.06,141.8,142.84,48229.0,141.81,143.06,141.8,142.84,48229.0
2022-01-05 10:30:00,142.87,143.1,142.56,142.6,22785.0,142.87,143.1,142.56,142.6,22785.0
2022-01-05 10:40:00,142.59,142.65,142.2,142.38,16996.0,142.59,142.65,142.2,142.38,16996.0
2022-01-05 10:50:00,142.32,142.35,142.01,142.2,14906.0,142.32,142.35,142.01,142.2,14906.0
2022-01-05 11:00:00,142.2,142.48,142.12,142.42,57966.0,142.2,142.48,142.12,142.42,57966.0
2022-01-05 11:10:00,142.42,142.87,142.39,142.7,73629.0,142.42,142.87,142.39,142.7,73629.0
2022-01-05 11:20:00,142.71,142.76,142.55,142.62,9374.0,142.71,142.76,142.55,142.62,9374.0
2022-01-05 11:30:00,142.55,142.9,142.54,142.9,19091.0,142.55,142.9,142.54,142.9,19091.0
2022-01-05 11:40:00,142.91,143.15,142.81,142.9,21559.0,142.91,143.15,142.81,142.9,21559.0
2022-01-05 11:50:00,142.9,143.12,142.73,143.04,9143.0,142.9,143.12,142.73,143.04,9143.0
2022-01-05 12:00:00,143.05,143.36,142.94,143.09,27891.0,143.05,143.36,142.94,143.09,27891.0
2022-01-05 12:10:00,143.05,143.27,142.95,143.11,17573.0,143.05,143.27,142.95,143.11,17573.0
2022-01-05 12:20:00,143.11,143.11,142.93,143.06,16945.0,143.11,143.11,142.93,143.06,16945.0
2022-01-05 12:30:00,143.02,143.18,142.9,143.0,22250.0,143.02,143.18,142.9,143.0,22250.0
2022-01-05 12:40:00,142.95,143.06,142.84,142.84,14260.0,142.95,143.06,142.84,142.84,14260.0
2022-01-05 12:50:00,142.78,142.86,142.61,142.64,10846.0,142.78,142.86,142.61,142.64,10846.0
2022-01-05 13:00:00,142.68,143.02,142.57,142.95,16595.0,142.68,143.02,142.57,142.95,16595.0
2022-01-05 13:10:00,142.96,143.0,142.32,142.47,15768.0,142.96,143.0,142.32,142.47,15768.0
2022-01-05 13:20:00,142.44,142.52,142.35,142.4,9988.0,142.44,142.52,142.35,142.4,9988.0
2022-01-05 13:30:00,142.43,142.83,142.42,142.83,14008.0,142.43,142.83,142.42,142.83,14008.0
2022-01-05 13:40:00,142.81,142.81,142.51,142.69,12416.0,142.81,142.81,142.51,142.69,12416.0
2022-01-05 13:50:00,142.73,142.81,142.62,142.81,11682.0,142.73,142.81,142.62,142.81,11682.0
2022-01-05 14:00:00,142.79,143.02,141.93,141.93,26162.0,142.79,143.02,141.93,141.93,26162.0
2022-01-05 14:10:00,141.88,141.98,141.3,141.56,23540.0,141.88,141.98,141.3,141.56,23540.0
2022-01-05 14:20:00,141.6,141.74,141.27,141.38,13048.0,141.6,141.74,141.27,141.38,13048.0
2022-01-05 14:30:00,141.41,141.48,140.9,140.92,15986.0,141.41,141.48,140.9,140.92,15986.0
2022-01-05 14:40:00,140.9,140.94,140.59,140.88,26616.0,140.9,140.94,140.59,140.88,26616.0
2022-01-05 14:50:00,140.83,141.22,140.81,141.21,19684.0,140.83,141.22,140.81,141.21,19684.0
2022-01-05 15:00:00,141.17,141.21,140.87,140.91,22102.0,141.17,141.21,140.87,140.91,22102.0
2022-01-05 15:10:00,140.95,141.05,140.67,141.04,25992.0,140.95,141.05,140.67,141.04,25992.0
2022-01-05 15:20:00,141.04,141.1,140.86,140.88,29083.0,141.04,141.1,140.86,140.88,29083.0
2022-01-05 15:30:00,140.85,141.23,140.68,141.0,35354.0,140.85,141.23,140.68,141.0,35354.0
2022-01-05 15:40:00,141.06,141.27,140.96,140.97,64328.0,141.06,141.27,140.96,140.97,64328.0
2022-01-05 15:50:00,140.95,141.12,140.32,140.34,127377.0,140.95,141.12,140.32,140.34,127377.0
2022-01-06 09:30:00,139.34,140.79,138.64,140.5,54747.0,139.34,140.79,138.64,140.5,54747.0
2022-01-06 09:40:00,140.51,140.98,140.2,140.69,20630.0,140.51,140.98,140.2,140.69,20630.0
2022-01-06 09:50:00,140.78,141.02,139.9,139.9,31775.0,140.78,141.02,139.9,139.9,31775.0
2022-01-06 10:00:00,140.25,140.65,139.86,140.63,21918.0,140.25,140.65,139.86,140.63,21918.0
2022-01-06 10:10:00,140.61,141.09,140.54,140.65,23092.0,140.61,141.09,140.54,140.65,23092.0
2022-01-06 10:20:00,140.65,141.09,140.65,140.92,30595.0,140.65,141.09,140.65,140.92,30595.0
2022-01-06 10:30:00,140.99,142.38,140.92,142.38,35957.0,140.99,142.38,140.92,142.38,35957.0
2022-01-06 10:40:00,142.39,143.33,142.25,143.28,37387.0,142.39,143.33,142.25,143.28,37387.0
2022-01-06 10:50:00,143.28,143.7,142.41,142.41,35066.0,143.28,143.7,142.41,142.41,35066.0
2022-01-06 11:00:00,142.59,142.59,142.01,142.3,24104.0,142.59,142.59,142.01,142.3,24104.0
2022-01-06 11:10:00,142.31,142.96,142.25,142.75,74360.0,142.31,142.96,142.25,142.75,74360.0
2022-01-06 11:20:00,142.7,143.79,142.58,143.22,55768.0,142.7,143.79,142.58,143.22,55768.0
2022-01-06 11:30:00,143.2,143.2,142.82,142.82,17420.0,143.2,143.2,142.82,142.82,17420.0
2022-01-06 11:40:00,142.81,143.24,142.5,142.87,40607.0,142.81,143.24,142.5,142.87,40607.0
2022-01-06 11:50:00,142.95,143.36,142.91,143.2,16411.0,142.95,143.36,142.91,143.2,16411.0
2022-01-06 12:00:00,143.27,143.27,142.92,143.16,7709.0,143.27,143.27,142.92,143.16,7709.0
2022-01-06 12:10:00,143.12,143.28,142.84,143.28,5421.0,143.12,143.28,142.84,143.28,5421.0
2022-01-06 12:20:00,143.28,144.08,143.28,144.08,21719.0,143.28,144.08,143.28,144.08,21719.0
2022-01-06 12:30:00,144.12,144.43,143.91,144.29,28066.0,144.12,144.43,143.91,144.29,28066.0
2022-01-06 12:40:00,144.21,144.46,144.2,144.4,10834.0,144.21,144.46,144.2,144.4,10834.0
2022-01-06 12:50:00,144.33,144.46,144.16,144.16,57651.0,144.33,144.46,144.16,144.16,57651.0
2022-01-06 13:00:00,144.17,144.33,144.0,144.12,23253.0,144.17,144.33,144.0,144.12,23253.0
2022-01-06 13:10:00,144.08,144.12,142.77,143.07,33990.0,144.08,144.12,142.77,143.07,33990.0
2022-01-06 13:20:00,143.16,143.29,142.91,143.07,13765.0,143.16,143.29,142.91,143.07,13765.0
2022-01-06 13:30:00,143.11,143.51,143.02,143.38,11259.0,143.11,143.51,143.02,143.38,11259.0
2022-01-06 13:40:00,143.44,143.77,143.44,143.52,15073.0,143.44,143.77,143.44,143.52,15073.0
2022-01-06 13:50:00,143.5,143.54,143.27,143.36,6727.0,143.5,143.54,143.27,143.36,6727.0
2022-01-06 14:00:00,143.34,143.52,142.71,143.24,27902.0,143.34,143.52,142.71,143.24,27902.0
2022-01-06 14:10:00,143.26,143.36,142.97,143.08,18423.0,143.26,143.36,142.97,143.08,18423.0
2022-01-06 14:20:00,143.13,143.17,142.96,143.01,19165.0,143.13,143.17,142.96,143.01,19165.0
2022-01-06 14:30:00,143.0,143.03,142.76,142.84,18314.0,143.0,143.03,142.76,142.84,18314.0
2022-01-06 14:40:00,142.87,143.37,142.83,143.28,20532.0,142.87,143.37,142.83,143.28,20532.0
2022-01-06 14:50:00,143.32,143.52,143.31,143.31,22789.0,143.32,143.52,143.31,143.31,22789.0
2022-01-06 15:00:00,143.36,143.51,143.35,143.38,16900.0,143.36,143.51,143.35,143.38,16900.0
2022-01-06 15:10:00,143.33,143.33,143.11,143.14,15514.0,143.33,143.33,143.11,143.14,15514.0
2022-01-06 15:20:00,143.14,143.5,143.05,143.47,23561.0,143.14,143.5,143.05,143.47,23561.0
2022-01-06 15:30:00,143.44,143.48,143.0,143.12,23485.0,143.44,143.48,143.0,143.12,23485.0
2022-01-06 15:40:00,143.12,143.23,142.81,142.84,38897.0,143.12,143.23,142.81,142.84,38897.0
2022-01-06 15:50:00,142.84,143.13,142.67,142.86,98476.0,142.84,143.13,142.67,142.86,98476.0
2022-01-07 09:30:00,142.57,142.57,141.51,142.13,40998.0,142.57,142.57,141.51,142.13,40998.0
2022-01-07 09:40:00,142.18,143.19,141.98,143.15,30719.0,142.18,143.19,141.98,143.15,30719.0
2022-01-07 09:50:00,143.16,143.87,142.78,142.93,27508.0,143.16,143.87,142.78,142.93,27508.0
2022-01-07 10:00:00,143.02,143.09,142.69,142.71,15986.0,143.02,143.09,142.69,142.71,15986.0
2022-01-07 10:10:00,142.75,143.29,142.67,143.06,18238.0,142.75,143.29,142.67,143.06,18238.0
2022-01-07 10:20:00,143.06,143.24,142.91,143.0,13221.0,143.06,143.24,142.91,143.0,13221.0
2022-01-07 10:30:00,142.96,143.1,142.2,142.33,20071.0,142.96,143.1,142.2,142.33,20071.0
2022-01-07 10:40:00,142.34,142.53,141.86,141.92,60653.0,142.34,142.53,141.86,141.92,60653.0
2022-01-07 10:50:00,141.92,142.12,141.56,141.69,39246.0,141.92,142.12,141.56,141.69,39246.0
2022-01-07 11:00:00,141.69,141.72,141.26,141.33,32313.0,141.69,141.72,141.26,141.33,32313.0
2022-01-07 11:10:00,141.33,141.46,140.56,140.71,66508.0,141.33,141.46,140.56,140.71,66508.0
2022-01-07 11:20:00,140.69,141.6,140.69,141.52,19896.0,140.69,141.6,140.69,141.52,19896.0
2022-01-07 11:30:00,141.53,141.6,141.33,141.34,9199.0,141.53,141.6,141.33,141.34,9199.0
2022-01-07 11:40:00,141.29,141.71,141.2,141.71,42515.0,141.29,141.71,141.2,141.71,42515.0
2022-01-07 11:50:00,141.67,142.3,141.67,142.3,28121.0,141.67,142.3,141.67,142.3,28121.0
2022-01-07 12:00:00,142.28,142.28,141.92,141.93,17322.0,142.28,142.28,141.92,141.93,17322.0
2022-01-07 12:10:00,141.99,142.06,141.68,141.68,10422.0,141.99,142.06,141.68,141.68,10422.0
2022-01-07 12:20:00,141.63,141.68,141.31,141.37,9422.0,141.63,141.68,141.31,141.37,9422.0
2022-01-07 12:30:00,141.3,141.6,141.27,141.42,23967.0,141.3,141.6,141.27,141.42,23967.0
2022-01-07 12:40:00,141.4,141.76,141.4,141.63,14192.0,141.4,141.76,141.4,141.63,14192.0
2022-01-07 12:50:00,141.63,141.81,141.61,141.64,12958.0,141.63,141.81,141.61,141.64,12958.0
2022-01-07 13:00:00,141.61,141.82,141.52,141.78,6610.0,141.61,141.82,141.52,141.78,6610.0
2022-01-07 13:10:00,141.84,142.06,141.83,141.94,13561.0,141.84,142.06,141.83,141.94,13561.0
2022-01-07 13:20:00,141.94,142.13,141.81,142.01,23834.0,141.94,142.13,141.81,142.01,23834.0
2022-01-07 13:30:00,141.91,142.14,141.87,142.02,8980.0,141.91,142.14,141.87,142.02,8980.0
2022-01-07 13:40:00,142.09,142.16,141.85,141.94,11428.0,142.09,142.16,141.85,141.94,11428.0
2022-01-07 13:50:00,141.88,142.15,141.77,142.15,9409.0,141.88,142.15,141.77,142.15,9409.0
2022-01-07 14:00:00,142.18,142.19,141.85,142.07,15985.0,142.18,142.19,141.85,142.07,15985.0
2022-01-07 14:10:00,142.04,142.11,141.89,141.89,9095.0,142.04,142.11,141.89,141.89,9095.0
2022-01-07 14:20:00,141.94,141.95,141.6,141.71,21118.0,141.94,141.95,141.6,141.71,21118.0
2022-01-07 14:30:00,141.78,141.87,141.66,141.66,28881.0,141.78,141.87,141.66,141.66,28881.0
2022-01-07 14:40:00,141.69,142.26,141.69,142.04,29978.0,141.69,142.26,141.69,142.04,29978.0
2022-01-07 14:50:00,142.01,142.12,141.96,142.08,16005.0,142.01,142.12,141.96,142.08,16005.0
2022-01-07 15:00:00,142.12,142.14,141.82,141.82,12222.0,142.12,142.14,141.82,141.82,12222.0
2022-01-07 15:10:00,141.83,141.87,141.5,141.63,23993.0,141.83,141.87,141.5,141.63,23993.0
2022-01-07 15:20:00,141.6,141.64,141.28,141.34,38422.0,141.6,141.64,141.28,141.34,38422.0
2022-01-07 15:30:00,141.38,141.55,141.23,141.35,31253.0,141.38,141.55,141.23,141.35,31253.0
2022-01-07 15:40:00,141.35,141.47,141.23,141.36,41463.0,141.35,141.47,141.23,141.36,41463.0
2022-01-07 15:50:00,141.35,141.46,140.84,140.89,173045.0,141.35,141.46,140.84,140.89,173045.0
2022-01-10 09:30:00,140.23,140.61,138.84,139.32,74901.0,140.23,140.61,138.84,139.32,74901.0
2022-01-10 09:40:00,139.27,139.27,136.77,137.36,86490.0,139.27,139.27,136.77,137.36,86490.0
2022-01-10 09:50:00,137.3,137.3,135.64,136.59,96220.0,137.3,137.3,135.64,136.59,96220.0
2022-01-10 10:00:00,136.66,136.89,136.31,136.89,28150.0,136.66,136.89,136.31,136.89,28150.0
2022-01-10 10:10:00,136.81,136.83,135.55,135.82,45934.0,136.81,136.83,135.55,135.82,45934.0
2022-01-10 10:20:00,135.7,135.92,135.34,135.92,23785.0,135.7,135.92,135.34,135.92,23785.0
2022-01-10 10:30:00,135.86,136.57,135.86,136.01,24587.0,135.86,136.57,135.86,136.01,24587.0
2022-01-10 10:40:00,136.03,136.09,135.28,135.29,23310.0,136.03,136.09,135.28,135.29,23310.0
2022-01-10 10:50:00,135.29,135.54,135.13,135.25,34157.0,135.29,135.54,135.13,135.25,34157.0
2022-01-10 11:00:00,135.29,135.3,135.05,135.27,22651.0,135.29,135.3,135.05,135.27,22651.0
2022-01-10 11:10:00,135.28,135.35,134.83,135.25,31541.0,135.28,135.35,134.83,135.25,31541.0
2022-01-10 11:20:00,135.25,135.83,135.19,135.73,24649.0,135.25,135.83,135.19,135.73,24649.0
2022-01-10 11:30:00,135.77,135.78,135.25,135.28,26036.0,135.77,135.78,135.25,135.28,26036.0
2022-01-10 11:40:00,135.25,135.36,135.05,135.13,15906.0,135.25,135.36,135.05,135.13,15906.0
2022-01-10 11:50:00,135.11,135.11,134.72,134.83,23969.0,135.11,135.11,134.72,134.83,23969.0
2022-01-10 12:00:00,134.85,134.89,134.57,134.58,21963.0,134.85,134.89,134.57,134.58,21963.0
2022-01-10 12:10:00,134.6,135.07,134.6,134.86,12708.0,134.6,135.07,134.6,134.86,12708.0
2022-01-10 12:20:00,134.86,135.34,134.82,135.11,18648.0,134.86,135.34,134.82,135.11,18648.0
2022-01-10 12:30:00,135.14,135.21,134.95,135.04,9052.0,135.14,135.21,134.95,135.04,9052.0
2022-01-10 12:40:00,135.0,135.1,134.94,135.03,14222.0,135.0,135.1,134.94,135.03,14222.0
2022-01-10 12:50:00,135.02,135.33,134.95,135.17,33811.0,135.02,135.33,134.95,135.17,33811.0
2022-01-10 13:00:00,135.21,135.21,134.7,134.81,17956.0,135.21,135.21,134.7,134.81,17956.0
2022-01-10 13:10:00,134.83,135.03,134.77,134.78,12718.0,134.83,135.03,134.77,134.78,12718.0
2022-01-10 13:20:00,134.8,135.01,134.75,134.85,12506.0,134.8,135.01,134.75,134.85,12506.0
2022-01-10 13:30:00,134.83,134.91,134.65,134.81,24632.0,134.83,134.91,134.65,134.81,24632.0
2022-01-10 13:40:00,134.78,135.05,134.74,135.02,22442.0,134.78,135.05,134.74,135.02,22442.0
2022-01-10 13:50:00,134.99,135.22,134.94,135.15,22764.0,134.99,135.22,134.94,135.15,22764.0
2022-01-10 14:00:00,135.16,135.71,135.14,135.68,16364.0,135.16,135.71,135.14,135.68,16364.0
2022-01-10 14:10:00,135.69,135.87,135.5,135.58,18419.0,135.69,135.87,135.5,135.58,18419.0
2022-01-10 14:20:00,135.54,136.16,135.52,136.15,20881.0,135.54,136.16,135.52,136.15,20881.0
2022-01-10 14:30:00,136.14,136.31,135.9,136.04,27044.0,136.14,136.31,135.9,136.04,27044.0
2022-01-10 14:40:00,136.05,136.16,135.83,135.95,17995.0,136.05,136.16,135.83,135.95,17995.0
2022-01-10 14:50:00,135.89,135.89,135.31,135.48,18526.0,135.89,135.89,135.31,135.48,18526.0
2022-01-10 15:00:00,135.48,135.57,134.9,135.04,23826.0,135.48,135.57,134.9,135.04,23826.0
2022-01-10 15:10:00,135.05,135.21,134.89,135.08,17374.0,135.05,135.21,134.89,135.08,17374.0
2022-01-10 15:20:00,135.13,135.25,134.96,135.11,15550.0,135.13,135.25,134.96,135.11,15550.0
2022-01-10 15:30:00,135.12,135.3,134.95,135.21,32317.0,135.12,135.3,134.95,135.21,32317.0
2022-01-10 15:40:00,135.23,135.58,135.1,135.5,62197.0,135.23,135.58,135.1,135.5,62197.0
2022-01-10 15:50:00,135.57,135.79,135.53,135.67,130372.0,135.57,135.79,135.53,135.67,130372.0
2022-01-11 09:30:00,135.92,136.6,135.4,135.57,26546.0,135.92,136.6,135.4,135.57,26546.0
2022-01-11 09:40:00,135.38,135.58,134.67,135.03,21292.0,135.38,135.58,134.67,135.03,21292.0
2022-01-11 09:50:00,135.08,135.38,134.92,135.15,23936.0,135.08,135.38,134.92,135.15,23936.0
2022-01-11 10:00:00,135.31,136.08,135.23,136.0,11149.0,135.31,136.08,135.23,136.0,11149.0
2022-01-11 10:10:00,136.03,136.3,135.83,136.18,8955.0,136.03,136.3,135.83,136.18,8955.0
2022-01-11 10:20:00,136.1,136.53,136.06,136.29,7080.0,136.1,136.53,136.06,136.29,7080.0
2022-01-11 10:30:00,136.29,136.6,136.02,136.33,13045.0,136.29,136.6,136.02,136.33,13045.0
2022-01-11 10:40:00,136.34,136.43,135.82,135.94,16839.0,136.34,136.43,135.82,135.94,16839.0
2022-01-11 10:50:00,135.9,136.2,135.85,136.08,9609.0,135.9,136.2,135.85,136.08,9609.0
2022-01-11 11:00:00,136.09,136.71,135.99,136.51,12962.0,136.09,136.71,135.99,136.51,12962.0
2022-01-11 11:10:00,136.61,136.89,136.53,136.8,18903.0,136.61,136.89,136.53,136.8,18903.0
2022-01-11 11:20:00,136.77,137.07,136.62,137.05,18685.0,136.77,137.07,136.62,137.05,18685.0
2022-01-11 11:30:00,137.05,137.09,136.74,136.94,16484.0,137.05,137.09,136.74,136.94,16484.0
2022-01-11 11:40:00,136.93,137.29,136.84,136.93,21546.0,136.93,137.29,136.84,136.93,21546.0
2022-01-11 11:50:00,136.92,137.18,136.92,137.11,13472.0,136.92,137.18,136.92,137.11,13472.0
2022-01-11 12:00:00,137.16,137.22,136.96,137.02,11652.0,137.16,137.22,136.96,137.02,11652.0
2022-01-11 12:10:00,137.06,137.09,136.86,136.95,20259.0,137.06,137.09,136.86,136.95,20259.0
2022-01-11 12:20:00,136.93,136.98,136.65,136.67,11893.0,136.93,136.98,136.65,136.67,11893.0
2022-01-11 12:30:00,136.71,136.76,136.47,136.51,14210.0,136.71,136.76,136.47,136.51,14210.0
2022-01-11 12:40:00,136.47,136.56,136.43,136.53,14409.0,136.47,136.56,136.43,136.53,14409.0
2022-01-11 12:50:00,136.53,136.63,136.46,136.57,10542.0,136.53,136.63,136.46,136.57,10542.0
2022-01-11 13:00:00,136.55,136.61,136.41,136.41,12387.0,136.55,136.61,136.41,136.41,12387.0
2022-01-11 13:10:00,136.48,136.57,136.43,136.51,9484.0,136.48,136.57,136.43,136.51,9484.0
2022-01-11 13:20:00,136.56,136.62,136.48,136.52,15936.0,136.56,136.62,136.48,136.52,15936.0
2022-01-11 13:30:00,136.5,136.68,136.44,136.65,17655.0,136.5,136.68,136.44,136.65,17655.0
2022-01-11 13:40:00,136.65,136.77,136.56,136.67,30410.0,136.65,136.77,136.56,136.67,30410.0
2022-01-11 13:50:00,136.67,136.85,136.67,136.79,9899.0,136.67,136.85,136.67,136.79,9899.0
2022-01-11 14:00:00,136.85,136.86,136.45,136.46,18592.0,136.85,136.86,136.45,136.46,18592.0
2022-01-11 14:10:00,136.52,136.59,136.4,136.48,10364.0,136.52,136.59,136.4,136.48,10364.0
2022-01-11 14:20:00,136.46,136.67,136.43,136.59,10892.0,136.46,136.67,136.43,136.59,10892.0
2022-01-11 14:30:00,136.59,136.64,136.51,136.59,13747.0,136.59,136.64,136.51,136.59,13747.0
2022-01-11 14:40:00,136.55,136.69,136.55,136.67,10317.0,136.55,136.69,136.55,136.67,10317.0
2022-01-11 14:50:00,136.67,136.77,136.58,136.71,9190.0,136.67,136.77,136.58,136.71,9190.0
2022-01-11 15:00:00,136.71,136.98,136.71,136.91,14083.0,136.71,136.98,136.71,136.91,14083.0
2022-01-11 15:10:00,136.9,137.07,136.87,137.07,9909.0,136.9,137.07,136.87,137.07,9909.0
2022-01-11 15:20:00,137.09,137.17,136.93,137.17,27419.0,137.09,137.17,136.93,137.17,27419.0
2022-01-11 15:30:00,137.18,137.23,136.94,136.97,21774.0,137.18,137.23,136.94,136.97,21774.0
2022-01-11 15:40:00,136.95,137.0,136.8,136.84,32748.0,136.95,137.0,136.8,136.84,32748.0
2022-01-11 15:50:00,136.85,137.19,136.49,137.11,162369.0,136.85,137.19,136.49,137.11,162369.0
2022-01-12 09:30:00,137.94,139.05,137.52,138.49,27666.0,137.94,139.05,137.52,138.49,27666.0
2022-01-12 09:40:00,138.89,138.89,138.4,138.53,7468.0,138.89,138.89,138.4,138.53,7468.0
2022-01-12 09:50:00,138.26,138.67,138.26,138.63,4639.0,138.26,138.67,138.26,138.63,4639.0
2022-01-12 10:00:00,138.65,138.65,138.2,138.33,10453.0,138.65,138.65,138.2,138.33,10453.0
2022-01-12 10:10:00,138.26,138.26,137.77,138.21,15243.0,138.26,138.26,137.77,138.21,15243.0
2022-01-12 10:20:00,138.18,138.19,137.71,137.75,11099.0,138.18,138.19,137.71,137.75,11099.0
2022-01-12 10:30:00,137.7,137.7,136.89,136.94,11588.0,137.7,137.7,136.89,136.94,11588.0
2022-01-12 10:40:00,136.88,137.16,136.56,137.14,21394.0,136.88,137.16,136.56,137.14,21394.0
2022-01-12 10:50:00,137.03,137.3,136.96,136.98,8232.0,137.03,137.3,136.96,136.98,8232.0
2022-01-12 11:00:00,137.0,137.14,136.51,136.69,21516.0,137.0,137.14,136.51,136.69,21516.0
2022-01-12 11:10:00,136.75,137.08,136.75,137.08,8315.0,136.75,137.08,136.75,137.08,8315.0
2022-01-12 11:20:00,137.01,137.34,136.86,137.34,5422.0,137.01,137.34,136.86,137.34,5422.0
2022-01-12 11:30:00,137.32,137.73,137.32,137.45,9549.0,137.32,137.73,137.32,137.45,9549.0
2022-01-12 11:40:00,137.41,137.41,137.17,137.19,30872.0,137.41,137.41,137.17,137.19,30872.0
2022-01-12 11:50:00,137.15,137.34,137.11,137.24,14846.0,137.15,137.34,137.11,137.24,14846.0
2022-01-12 12:00:00,137.2,137.32,137.05,137.09,7278.0,137.2,137.32,137.05,137.09,7278.0
2022-01-12 12:10:00,137.1,137.14,136.9,137.09,11547.0,137.1,137.14,136.9,137.09,11547.0
2022-01-12 12:20:00,137.09,137.29,137.06,137.14,31632.0,137.09,137.29,137.06,137.14,31632.0
2022-01-12 12:30:00,137.11,137.15,137.08,137.08,4193.0,137.11,137.15,137.08,137.08,4193.0
2022-01-12 12:40:00,136.94,137.14,136.94,137.14,6321.0,136.94,137.14,136.94,137.14,6321.0
2022-01-12 12:50:00,137.14,137.31,137.03,137.12,15667.0,137.14,137.31,137.03,137.12,15667.0
2022-01-12 13:00:00,137.06,137.1,136.92,137.0,7800.0,137.06,137.1,136.92,137.0,7800.0
2022-01-12 13:10:00,137.0,137.03,136.66,136.75,9915.0,137.0,137.03,136.66,136.75,9915.0
2022-01-12 13:20:00,136.79,136.94,136.66,136.81,39360.0,136.79,136.94,136.66,136.81,39360.0
2022-01-12 13:30:00,136.79,136.82,136.68,136.72,9348.0,136.79,136.82,136.68,136.72,9348.0
2022-01-12 13:40:00,136.72,136.76,136.65,136.67,16505.0,136.72,136.76,136.65,136.67,16505.0
2022-01-12 13:50:00,136.65,136.65,136.14,136.14,47175.0,136.65,136.65,136.14,136.14,47175.0
2022-01-12 14:00:00,136.1,136.42,136.08,136.23,43026.0,136.1,136.42,136.08,136.23,43026.0
2022-01-12 14:10:00,136.23,136.39,136.16,136.26,75003.0,136.23,136.39,136.16,136.26,75003.0
2022-01-12 14:20:00,136.28,137.06,136.27,137.06,85285.0,136.28,137.06,136.27,137.06,85285.0
2022-01-12 14:30:00,137.08,137.08,136.7,136.78,15703.0,137.08,137.08,136.7,136.78,15703.0
2022-01-12 14:40:00,136.78,137.27,136.74,137.27,10180.0,136.78,137.27,136.74,137.27,10180.0
2022-01-12 14:50:00,137.26,137.57,137.25,137.41,13696.0,137.26,137.57,137.25,137.41,13696.0
2022-01-12 15:00:00,137.41,137.45,136.91,137.01,13441.0,137.41,137.45,136.91,137.01,13441.0
2022-01-12 15:10:00,137.0,137.05,136.81,136.89,17368.0,137.0,137.05,136.81,136.89,17368.0
2022-01-12 15:20:00,136.89,137.06,136.86,137.03,60182.0,136.89,137.06,136.86,137.03,60182.0
2022-01-12 15:30:00,137.03,137.05,136.83,136.92,27358.0,137.03,137.05,136.83,136.92,27358.0
2022-01-12 15:40:00,136.93,137.11,136.92,137.03,44800.0,136.93,137.11,136.92,137.03,44800.0
2022-01-12 15:50:00,137.01,137.26,136.68,136.86,345528.0,137.01,137.26,136.68,136.86,345528.0
2022-01-13 09:30:00,137.69,137.69,136.61,137.11,118130.0,137.69,137.69,136.61,137.11,118130.0
2022-01-13 09:40:00,137.13,137.37,136.85,137.37,42938.0,137.13,137.37,136.85,137.37,42938.0
2022-01-13 09:50:00,137.4,137.78,136.88,136.88,99297.0,137.4,137.78,136.88,136.88,99297.0
2022-01-13 10:00:00,136.87,136.94,136.41,136.53,8914.0,136.87,136.94,136.41,136.53,8914.0
2022-01-13 10:10:00,136.33,136.69,136.17,136.56,37880.0,136.33,136.69,136.17,136.56,37880.0
2022-01-13 10:20:00,136.68,137.25,136.68,137.03,15859.0,136.68,137.25,136.68,137.03,15859.0
2022-01-13 10:30:00,137.09,137.38,136.83,137.03,27840.0,137.09,137.38,136.83,137.03,27840.0
2022-01-13 10:40:00,137.07,137.4,137.01,137.18,24361.0,137.07,137.4,137.01,137.18,24361.0
2022-01-13 10:50:00,137.09,137.14,136.3,136.37,69376.0,137.09,137.14,136.3,136.37,69376.0
2022-01-13 11:00:00,136.37,136.93,136.3,136.52,73935.0,136.37,136.93,136.3,136.52,73935.0
2022-01-13 11:10:00,136.53,136.58,135.76,136.46,77964.0,136.53,136.58,135.76,136.46,77964.0
2022-01-13 11:20:00,136.42,136.81,136.4,136.7,32848.0,136.42,136.81,136.4,136.7,32848.0
2022-01-13 11:30:00,136.71,136.75,136.53,136.53,17944.0,136.71,136.75,136.53,136.53,17944.0
2022-01-13 11:40:00,136.53,137.29,136.25,136.94,1607310.0,136.53,137.29,136.25,136.94,1607310.0
2022-01-13 11:50:00,136.94,137.09,136.85,136.85,15790.0,136.94,137.09,136.85,136.85,15790.0
2022-01-13 12:00:00,136.9,136.99,136.12,136.13,33122.0,136.9,136.99,136.12,136.13,33122.0
2022-01-13 12:10:00,136.13,136.21,134.9,134.96,39174.0,136.13,136.21,134.9,134.96,39174.0
2022-01-13 12:20:00,135.0,135.0,134.46,134.66,63801.0,135.0,135.0,134.46,134.66,63801.0
2022-01-13 12:30:00,134.61,134.88,134.38,134.56,40555.0,134.61,134.88,134.38,134.56,40555.0
2022-01-13 12:40:00,134.59,134.61,134.25,134.28,25910.0,134.59,134.61,134.25,134.28,25910.0
2022-01-13 12:50:00,134.28,134.84,134.19,134.61,30484.0,134.28,134.84,134.19,134.61,30484.0
2022-01-13 13:00:00,134.64,135.09,134.54,134.98,30995.0,134.64,135.09,134.54,134.98,30995.0
2022-01-13 13:10:00,134.95,135.5,134.83,135.43,14264.0,134.95,135.5,134.83,135.43,14264.0
2022-01-13 13:20:00,135.44,135.83,135.37,135.69,6721.0,135.44,135.83,135.37,135.69,6721.0
2022-01-13 13:30:00,135.68,135.68,135.01,135.03,23730.0,135.68,135.68,135.01,135.03,23730.0
2022-01-13 13:40:00,134.97,135.29,134.89,135.09,11652.0,134.97,135.29,134.89,135.09,11652.0
2022-01-13 13:50:00,135.03,135.42,135.02,135.37,9462.0,135.03,135.42,135.02,135.37,9462.0
2022-01-13 14:00:00,135.41,135.48,135.23,135.28,15060.0,135.41,135.48,135.23,135.28,15060.0
2022-01-13 14:10:00,135.26,135.39,135.04,135.1,13487.0,135.26,135.39,135.04,135.1,13487.0
2022-01-13 14:20:00,135.11,135.11,134.84,134.88,16490.0,135.11,135.11,134.84,134.88,16490.0
2022-01-13 14:30:00,134.84,134.97,134.7,134.96,10713.0,134.84,134.97,134.7,134.96,10713.0
2022-01-13 14:40:00,134.96,135.04,134.76,135.04,8450.0,134.96,135.04,134.76,135.04,8450.0
2022-01-13 14:50:00,135.09,135.09,134.95,134.95,6743.0,135.09,135.09,134.95,134.95,6743.0
2022-01-13 15:00:00,134.87,134.87,134.19,134.55,53994.0,134.87,134.87,134.19,134.55,53994.0
2022-01-13 15:10:00,134.47,134.5,134.2,134.38,20660.0,134.47,134.5,134.2,134.38,20660.0
2022-01-13 15:20:00,134.34,134.45,134.17,134.36,31885.0,134.34,134.45,134.17,134.36,31885.0
2022-01-13 15:30:00,134.34,134.42,134.06,134.19,34471.0,134.34,134.42,134.06,134.19,34471.0
2022-01-13 15:40:00,134.19,134.22,133.82,133.91,36545.0,134.19,134.22,133.82,133.91,36545.0
2022-01-13 15:50:00,133.9,134.15,133.77,134.08,135144.0,133.9,134.15,133.77,134.08,135144.0
2022-01-14 09:30:00,132.18,132.75,131.43,131.71,112448.0,132.18,132.75,131.43,131.71,112448.0
2022-01-14 09:40:00,131.89,131.93,131.15,131.23,29615.0,131.89,131.93,131.15,131.23,29615.0
2022-01-14 09:50:00,131.32,132.51,131.17,132.2,91302.0,131.32,132.51,131.17,132.2,91302.0
2022-01-14 10:00:00,132.28,132.29,131.5,131.56,41669.0,132.28,132.29,131.5,131.56,41669.0
2022-01-14 10:10:00,131.52,131.94,131.28,131.78,30693.0,131.52,131.94,131.28,131.78,30693.0
2022-01-14 10:20:00,131.81,131.82,131.1,131.1,17588.0,131.81,131.82,131.1,131.1,17588.0
2022-01-14 10:30:00,131.09,131.09,129.89,129.93,86388.0,131.09,131.09,129.89,129.93,86388.0
2022-01-14 10:40:00,129.94,130.24,129.4,129.53,55383.0,129.94,130.24,129.4,129.53,55383.0
2022-01-14 10:50:00,129.53,129.65,129.16,129.59,54088.0,129.53,129.65,129.16,129.59,54088.0
2022-01-14 11:00:00,129.56,129.59,128.84,128.89,34153.0,129.56,129.59,128.84,128.89,34153.0
2022-01-14 11:10:00,128.89,129.1,128.75,128.81,27002.0,128.89,129.1,128.75,128.81,27002.0
2022-01-14 11:20:00,128.81,129.43,128.75,128.86,30881.0,128.81,129.43,128.75,128.86,30881.0
2022-01-14 11:30:00,128.99,129.32,128.76,129.05,22994.0,128.99,129.32,128.76,129.05,22994.0
2022-01-14 11:40:00,129.03,129.14,128.8,128.9,48732.0,129.03,129.14,128.8,128.9,48732.0
2022-01-14 11:50:00,128.89,128.97,128.7,128.73,16904.0,128.89,128.97,128.7,128.73,16904.0
2022-01-14 12:00:00,128.77,129.1,128.52,128.79,78155.0,128.77,129.1,128.52,128.79,78155.0
2022-01-14 12:10:00,128.78,128.93,128.53,128.73,28500.0,128.78,128.93,128.53,128.73,28500.0
2022-01-14 12:20:00,128.76,128.83,128.63,128.8,14776.0,128.76,128.83,128.63,128.8,14776.0
2022-01-14 12:30:00,128.82,129.1,128.69,129.01,12833.0,128.82,129.1,128.69,129.01,12833.0
2022-01-14 12:40:00,128.96,128.98,128.21,128.3,22957.0,128.96,128.98,128.21,128.3,22957.0
2022-01-14 12:50:00,128.28,128.41,127.63,127.82,42982.0,128.28,128.41,127.63,127.82,42982.0
2022-01-14 13:00:00,127.8,128.04,127.5,127.85,38673.0,127.8,128.04,127.5,127.85,38673.0
2022-01-14 13:10:00,127.76,128.36,127.76,128.36,35328.0,127.76,128.36,127.76,128.36,35328.0
2022-01-14 13:20:00,128.28,128.32,127.76,127.9,43431.0,128.28,128.32,127.76,127.9,43431.0
2022-01-14 13:30:00,127.87,128.01,127.52,127.55,40406.0,127.87,128.01,127.52,127.55,40406.0
2022-01-14 13:40:00,127.55,128.08,127.52,127.83,29630.0,127.55,128.08,127.52,127.83,29630.0
2022-01-14 13:50:00,127.88,128.56,127.88,128.44,91188.0,127.88,128.56,127.88,128.44,91188.0
2022-01-14 14:00:00,128.44,129.63,128.44,129.46,93493.0,128.44,129.63,128.44,129.46,93493.0
2022-01-14 14:10:00,129.41,129.53,128.79,129.24,46619.0,129.41,129.53,128.79,129.24,46619.0
2022-01-14 14:20:00,129.24,129.29,128.95,129.05,26595.0,129.24,129.29,128.95,129.05,26595.0
2022-01-14 14:30:00,129.08,129.75,129.05,129.73,22505.0,129.08,129.75,129.05,129.73,22505.0
2022-01-14 14:40:00,129.64,129.84,129.56,129.71,28133.0,129.64,129.84,129.56,129.71,28133.0
2022-01-14 14:50:00,129.73,129.98,129.68,129.96,26978.0,129.73,129.98,129.68,129.96,26978.0
2022-01-14 15:00:00,129.99,130.15,129.4,129.45,71858.0,129.99,130.15,129.4,129.45,71858.0
2022-01-14 15:10:00,129.44,130.3,129.44,130.15,53275.0,129.44,130.3,129.44,130.15,53275.0
2022-01-14 15:20:00,130.14,130.67,130.08,130.52,38192.0,130.14,130.67,130.08,130.52,38192.0
2022-01-14 15:30:00,130.53,130.58,130.19,130.46,46127.0,130.53,130.58,130.19,130.46,46127.0
2022-01-14 15:40:00,130.43,130.75,130.42,130.58,63991.0,130.43,130.75,130.42,130.58,63991.0
2022-01-14 15:50:00,130.6,131.07,130.6,130.83,212234.0,130.6,131.07,130.6,130.83,212234.0
2022-01-18 09:30:00,129.72,129.77,128.42,128.78,61347.0,129.72,129.77,128.42,128.78,61347.0
2022-01-18 09:40:00,128.67,129.08,127.93,128.0,50804.0,128.67,129.08,127.93,128.0,50804.0
2022-01-18 09:50:00,127.93,128.2,127.73,128.14,22064.0,127.93,128.2,127.73,128.14,22064.0
2022-01-18 10:00:00,128.1,128.95,128.02,128.91,26937.0,128.1,128.95,128.02,128.91,26937.0
2022-01-18 10:10:00,128.81,129.0,128.01,128.12,20646.0,128.81,129.0,128.01,128.12,20646.0
2022-01-18 10:20:00,128.21,129.06,128.2,128.77,34130.0,128.21,129.06,128.2,128.77,34130.0
2022-01-18 10:30:00,128.75,129.04,128.7,128.91,16032.0,128.75,129.04,128.7,128.91,16032.0
2022-01-18 10:40:00,128.85,129.1,128.52,128.63,12658.0,128.85,129.1,128.52,128.63,12658.0
2022-01-18 10:50:00,128.64,129.03,128.64,128.93,17198.0,128.64,129.03,128.64,128.93,17198.0
2022-01-18 11:00:00,128.92,129.39,128.89,129.15,14102.0,128.92,129.39,128.89,129.15,14102.0
2022-01-18 11:10:00,129.11,129.23,128.85,128.9,11554.0,129.11,129.23,128.85,128.9,11554.0
2022-01-18 11:20:00,128.9,129.34,128.85,128.85,23748.0,128.9,129.34,128.85,128.85,23748.0
2022-01-18 11:30:00,128.77,129.01,128.56,129.01,15645.0,128.77,129.01,128.56,129.01,15645.0
2022-01-18 11:40:00,129.01,129.22,128.65,128.69,20664.0,129.01,129.22,128.65,128.69,20664.0
2022-01-18 11:50:00,128.74,129.14,128.72,129.07,6759.0,128.74,129.14,128.72,129.07,6759.0
2022-01-18 12:00:00,129.03,129.03,128.67,128.81,6840.0,129.03,129.03,128.67,128.81,6840.0
2022-01-18 12:10:00,128.92,129.09,128.81,128.98,8626.0,128.92,129.09,128.81,128.98,8626.0
2022-01-18 12:20:00,128.94,128.98,128.66,128.84,10328.0,128.94,128.98,128.66,128.84,10328.0
2022-01-18 12:30:00,128.78,128.91,128.67,128.72,11895.0,128.78,128.91,128.67,128.72,11895.0
2022-01-18 12:40:00,128.74,128.8,128.36,128.36,16829.0,128.74,128.8,128.36,128.36,16829.0
2022-01-18 12:50:00,128.39,128.44,128.2,128.22,8610.0,128.39,128.44,128.2,128.22,8610.0
2022-01-18 13:00:00,128.22,128.34,128.19,128.32,8607.0,128.22,128.34,128.19,128.32,8607.0
2022-01-18 13:10:00,128.32,128.51,128.28,128.45,11462.0,128.32,128.51,128.28,128.45,11462.0
2022-01-18 13:20:00,128.38,128.4,128.17,128.27,9118.0,128.38,128.4,128.17,128.27,9118.0
2022-01-18 13:30:00,128.28,128.54,128.27,128.42,9121.0,128.28,128.54,128.27,128.42,9121.0
2022-01-18 13:40:00,128.35,128.49,128.29,128.39,4575.0,128.35,128.49,128.29,128.39,4575.0
2022-01-18 13:50:00,128.35,128.68,128.25,128.62,22211.0,128.35,128.68,128.25,128.62,22211.0
2022-01-18 14:00:00,128.62,128.67,128.49,128.66,11966.0,128.62,128.67,128.49,128.66,11966.0
2022-01-18 14:10:00,128.63,128.75,128.56,128.6,17508.0,128.63,128.75,128.56,128.6,17508.0
2022-01-18 14:20:00,128.62,128.69,128.39,128.64,14028.0,128.62,128.69,128.39,128.64,14028.0
2022-01-18 14:30:00,128.62,128.98,128.61,128.94,9378.0,128.62,128.98,128.61,128.94,9378.0
2022-01-18 14:40:00,128.93,128.98,128.7,128.81,11582.0,128.93,128.98,128.7,128.81,11582.0
2022-01-18 14:50:00,128.84,129.04,128.82,129.04,18603.0,128.84,129.04,128.82,129.04,18603.0
2022-01-18 15:00:00,129.01,129.09,128.87,128.91,34782.0,129.01,129.09,128.87,128.91,34782.0
2022-01-18 15:10:00,128.9,129.11,128.81,129.03,34813.0,128.9,129.11,128.81,129.03,34813.0
2022-01-18 15:20:00,129.02,129.29,129.01,129.18,15318.0,129.02,129.29,129.01,129.18,15318.0
2022-01-18 15:30:00,129.18,129.38,129.11,129.25,29608.0,129.18,129.38,129.11,129.25,29608.0
2022-01-18 15:40:00,129.26,129.36,128.96,129.35,45639.0,129.26,129.36,128.96,129.35,45639.0
2022-01-18 15:50:00,129.36,129.73,128.85,129.05,257816.0,129.36,129.73,128.85,129.05,257816.0
2022-01-19 09:30:00,129.57,130.88,129.09,130.71,43545.0,129.57,130.88,129.09,130.71,43545.0
2022-01-19 09:40:00,130.78,132.07,130.71,132.0,46587.0,130.78,132.07,130.71,132.0,46587.0
2022-01-19 09:50:00,131.95,132.36,131.22,131.71,30069.0,131.95,132.36,131.22,131.71,30069.0
2022-01-19 10:00:00,131.72,131.72,130.98,131.05,16635.0,131.72,131.72,130.98,131.05,16635.0
2022-01-19 10:10:00,131.1,131.55,131.1,131.29,21224.0,131.1,131.55,131.1,131.29,21224.0
2022-01-19 10:20:00,131.25,131.58,131.17,131.54,23554.0,131.25,131.58,131.17,131.54,23554.0
2022-01-19 10:30:00,131.56,131.74,131.46,131.65,15585.0,131.56,131.74,131.46,131.65,15585.0
2022-01-19 10:40:00,131.5,131.95,131.44,131.51,19940.0,131.5,131.95,131.44,131.51,19940.0
2022-01-19 10:50:00,131.61,131.73,131.23,131.39,25069.0,131.61,131.73,131.23,131.39,25069.0
2022-01-19 11:00:00,131.5,131.79,131.39,131.59,15386.0,131.5,131.79,131.39,131.59,15386.0
2022-01-19 11:10:00,131.64,131.71,131.38,131.53,19519.0,131.64,131.71,131.38,131.53,19519.0
2022-01-19 11:20:00,131.55,132.33,131.39,132.18,20642.0,131.55,132.33,131.39,132.18,20642.0
2022-01-19 11:30:00,132.11,132.35,131.75,132.18,10415.0,132.11,132.35,131.75,132.18,10415.0
2022-01-19 11:40:00,132.0,132.53,131.99,132.24,23776.0,132.0,132.53,131.99,132.24,23776.0
2022-01-19 11:50:00,132.24,132.46,132.06,132.37,9036.0,132.24,132.46,132.06,132.37,9036.0
2022-01-19 12:00:00,132.37,132.41,132.2,132.37,6503.0,132.37,132.41,132.2,132.37,6503.0
2022-01-19 12:10:00,132.4,132.75,132.28,132.4,17606.0,132.4,132.75,132.28,132.4,17606.0
2022-01-19 12:20:00,132.52,132.52,132.12,132.21,11145.0,132.52,132.52,132.12,132.21,11145.0
2022-01-19 12:30:00,132.18,132.21,132.02,132.02,8853.0,132.18,132.21,132.02,132.02,8853.0
2022-01-19 12:40:00,132.11,132.54,132.07,132.46,17442.0,132.11,132.54,132.07,132.46,17442.0
2022-01-19 12:50:00,132.43,132.54,132.18,132.35,8096.0,132.43,132.54,132.18,132.35,8096.0
2022-01-19 13:00:00,132.31,132.37,132.16,132.33,11790.0,132.31,132.37,132.16,132.33,11790.0
2022-01-19 13:10:00,132.26,132.5,132.17,132.5,10868.0,132.26,132.5,132.17,132.5,10868.0
2022-01-19 13:20:00,132.54,132.62,132.42,132.42,10787.0,132.54,132.62,132.42,132.42,10787.0
2022-01-19 13:30:00,132.28,132.44,132.17,132.28,9593.0,132.28,132.44,132.17,132.28,9593.0
2022-01-19 13:40:00,132.23,132.44,132.23,132.44,9706.0,132.23,132.44,132.23,132.44,9706.0
2022-01-19 13:50:00,132.36,132.51,132.22,132.42,8934.0,132.36,132.51,132.22,132.42,8934.0
2022-01-19 14:00:00,132.38,132.46,132.06,132.13,11002.0,132.38,132.46,132.06,132.13,11002.0
2022-01-19 14:10:00,132.13,132.16,131.85,131.99,18619.0,132.13,132.16,131.85,131.99,18619.0
2022-01-19 14:20:00,132.04,132.48,132.04,132.34,16339.0,132.04,132.48,132.04,132.34,16339.0
2022-01-19 14:30:00,132.36,132.54,132.23,132.31,11428.0,132.36,132.54,132.23,132.31,11428.0
2022-01-19 14:40:00,132.3,132.67,132.3,132.5,11673.0,132.3,132.67,132.3,132.5,11673.0
2022-01-19 14:50:00,132.44,132.88,132.41,132.86,14046.0,132.44,132.88,132.41,132.86,14046.0
2022-01-19 15:00:00,132.84,132.88,132.52,132.52,47257.0,132.84,132.88,132.52,132.52,47257.0
2022-01-19 15:10:00,132.57,133.06,132.57,132.84,31481.0,132.57,133.06,132.57,132.84,31481.0
2022-01-19 15:20:00,132.84,132.96,132.4,132.44,22947.0,132.84,132.96,132.4,132.44,22947.0
2022-01-19 15:30:00,132.46,132.58,132.27,132.45,43692.0,132.46,132.58,132.27,132.45,43692.0
2022-01-19 15:40:00,132.39,132.52,132.26,132.28,54953.0,132.39,132.52,132.26,132.28,54953.0
2022-01-19 15:50:00,132.24,132.8,131.25,131.29,254719.0,132.24,132.8,131.25,131.29,254719.0
2022-01-20 09:30:00,132.13,133.06,131.45,132.59,50137.0,132.13,133.06,131.45,132.59,50137.0
2022-01-20 09:40:00,132.56,133.23,132.56,132.74,37383.0,132.56,133.23,132.56,132.74,37383.0
2022-01-20 09:50:00,132.85,133.0,132.5,132.85,24662.0,132.85,133.0,132.5,132.85,24662.0
2022-01-20 10:00:00,132.75,133.2,132.54,132.96,34848.0,132.75,133.2,132.54,132.96,34848.0
2022-01-20 10:10:00,132.94,133.13,132.39,132.39,67142.0,132.94,133.13,132.39,132.39,67142.0
2022-01-20 10:20:00,132.39,132.89,132.3,132.58,17690.0,132.39,132.89,132.3,132.58,17690.0
2022-01-20 10:30:00,132.59,133.08,132.58,132.92,11142.0,132.59,133.08,132.58,132.92,11142.0
2022-01-20 10:40:00,132.85,133.02,132.75,132.86,9352.0,132.85,133.02,132.75,132.86,9352.0
2022-01-20 10:50:00,132.89,132.99,132.6,132.61,12357.0,132.89,132.99,132.6,132.61,12357.0
2022-01-20 11:00:00,132.63,132.96,132.59,132.81,15944.0,132.63,132.96,132.59,132.81,15944.0
2022-01-20 11:10:00,132.81,132.88,132.58,132.69,10402.0,132.81,132.88,132.58,132.69,10402.0
2022-01-20 11:20:00,132.7,132.74,132.51,132.72,7196.0,132.7,132.74,132.51,132.72,7196.0
2022-01-20 11:30:00,132.72,133.21,132.71,133.09,7491.0,132.72,133.21,132.71,133.09,7491.0
2022-01-20 11:40:00,133.09,133.23,132.88,132.99,9779.0,133.09,133.23,132.88,132.99,9779.0
2022-01-20 11:50:00,133.05,133.24,132.99,133.02,15725.0,133.05,133.24,132.99,133.02,15725.0
2022-01-20 12:00:00,133.07,133.11,132.9,133.09,8086.0,133.07,133.11,132.9,133.09,8086.0
2022-01-20 12:10:00,133.01,133.04,132.73,132.73,8245.0,133.01,133.04,132.73,132.73,8245.0
2022-01-20 12:20:00,132.71,132.97,132.65,132.97,6877.0,132.71,132.97,132.65,132.97,6877.0
2022-01-20 12:30:00,132.93,132.99,132.79,132.82,13371.0,132.93,132.99,132.79,132.82,13371.0
2022-01-20 12:40:00,132.86,132.99,132.65,132.72,17801.0,132.86,132.99,132.65,132.72,17801.0
2022-01-20 12:50:00,132.73,132.73,132.24,132.47,50630.0,132.73,132.73,132.24,132.47,50630.0
2022-01-20 13:00:00,132.45,132.55,131.57,131.87,74755.0,132.45,132.55,131.57,131.87,74755.0
2022-01-20 13:10:00,131.77,132.09,131.77,131.92,25836.0,131.77,132.09,131.77,131.92,25836.0
2022-01-20 13:20:00,131.96,131.96,131.46,131.58,49243.0,131.96,131.96,131.46,131.58,49243.0
2022-01-20 13:30:00,131.62,131.96,131.51,131.96,9667.0,131.62,131.96,131.51,131.96,9667.0
2022-01-20 13:40:00,131.99,132.03,131.59,131.86,16821.0,131.99,132.03,131.59,131.86,16821.0
2022-01-20 13:50:00,131.81,131.96,131.58,131.66,19086.0,131.81,131.96,131.58,131.66,19086.0
2022-01-20 14:00:00,131.78,132.01,131.65,131.8,9135.0,131.78,132.01,131.65,131.8,9135.0
2022-01-20 14:10:00,131.76,131.79,131.2,131.31,14598.0,131.76,131.79,131.2,131.31,14598.0
2022-01-20 14:20:00,131.32,131.52,131.21,131.25,17505.0,131.32,131.52,131.21,131.25,17505.0
2022-01-20 14:30:00,131.21,131.37,131.0,131.24,22030.0,131.21,131.37,131.0,131.24,22030.0
2022-01-20 14:40:00,131.22,131.22,130.75,130.98,15465.0,131.22,131.22,130.75,130.98,15465.0
2022-01-20 14:50:00,130.96,130.97,130.59,130.64,18936.0,130.96,130.97,130.59,130.64,18936.0
2022-01-20 15:00:00,130.59,130.79,130.16,130.22,15083.0,130.59,130.79,130.16,130.22,15083.0
2022-01-20 15:10:00,130.25,130.32,129.93,130.12,17572.0,130.25,130.32,129.93,130.12,17572.0
2022-01-20 15:20:00,130.07,130.09,129.46,129.46,33385.0,130.07,130.09,129.46,129.46,33385.0
2022-01-20 15:30:00,129.43,129.45,128.63,128.77,49050.0,129.43,129.45,128.63,128.77,49050.0
2022-01-20 15:40:00,128.8,128.89,128.46,128.53,42323.0,128.8,128.89,128.46,128.53,42323.0
2022-01-20 15:50:00,128.49,128.9,127.73,127.94,253869.0,128.49,128.9,127.73,127.94,253869.0
2022-01-21 09:30:00,127.43,127.59,125.8,127.05,99300.0,127.43,127.59,125.8,127.05,99300.0
2022-01-21 09:40:00,127.03,127.31,126.47,126.63,33020.0,127.03,127.31,126.47,126.63,33020.0
2022-01-21 09:50:00,126.85,127.16,126.46,127.11,23530.0,126.85,127.16,126.46,127.11,23530.0
2022-01-21 10:00:00,127.09,128.08,126.8,127.73,47080.0,127.09,128.08,126.8,127.73,47080.0
2022-01-21 10:10:00,127.63,127.99,126.58,126.59,99037.0,127.63,127.99,126.58,126.59,99037.0
2022-01-21 10:20:00,126.5,127.74,126.45,127.62,44704.0,126.5,127.74,126.45,127.62,44704.0
2022-01-21 10:30:00,127.53,128.16,127.27,128.01,19342.0,127.53,128.16,127.27,128.01,19342.0
2022-01-21 10:40:00,127.87,128.01,127.6,127.93,11112.0,127.87,128.01,127.6,127.93,11112.0
2022-01-21 10:50:00,127.96,128.39,127.89,128.04,14050.0,127.96,128.39,127.89,128.04,14050.0
2022-01-21 11:00:00,128.0,128.82,127.93,128.75,16746.0,128.0,128.82,127.93,128.75,16746.0
2022-01-21 11:10:00,128.74,128.86,128.3,128.44,21361.0,128.74,128.86,128.3,128.44,21361.0
2022-01-21 11:20:00,128.52,128.58,128.07,128.26,13925.0,128.52,128.58,128.07,128.26,13925.0
2022-01-21 11:30:00,128.17,128.17,127.21,127.22,12633.0,128.17,128.17,127.21,127.22,12633.0
2022-01-21 11:40:00,127.15,127.2,126.68,126.82,11980.0,127.15,127.2,126.68,126.82,11980.0
2022-01-21 11:50:00,126.87,127.28,126.68,127.28,10985.0,126.87,127.28,126.68,127.28,10985.0
2022-01-21 12:00:00,127.18,127.36,127.02,127.35,20954.0,127.18,127.36,127.02,127.35,20954.0
2022-01-21 12:10:00,127.29,127.29,126.64,126.84,23385.0,127.29,127.29,126.64,126.84,23385.0
2022-01-21 12:20:00,126.71,127.53,126.57,127.05,29807.0,126.71,127.53,126.57,127.05,29807.0
2022-01-21 12:30:00,126.98,127.24,126.73,126.83,11968.0,126.98,127.24,126.73,126.83,11968.0
2022-01-21 12:40:00,126.78,127.04,126.68,126.69,16507.0,126.78,127.04,126.68,126.69,16507.0
2022-01-21 12:50:00,126.69,126.94,126.58,126.9,9321.0,126.69,126.94,126.58,126.9,9321.0
2022-01-21 13:00:00,126.88,127.04,126.81,126.85,9820.0,126.88,127.04,126.81,126.85,9820.0
2022-01-21 13:10:00,126.89,127.39,126.84,126.9,7541.0,126.89,127.39,126.84,126.9,7541.0
2022-01-21 13:20:00,126.9,126.9,126.63,126.79,8804.0,126.9,126.9,126.63,126.79,8804.0
2022-01-21 13:30:00,126.73,127.08,126.73,127.04,7339.0,126.73,127.08,126.73,127.04,7339.0
2022-01-21 13:40:00,127.01,127.33,126.97,127.2,11850.0,127.01,127.33,126.97,127.2,11850.0
2022-01-21 13:50:00,127.29,127.41,126.95,127.11,19594.0,127.29,127.41,126.95,127.11,19594.0
2022-01-21 14:00:00,127.06,127.22,126.86,126.93,9412.0,127.06,127.22,126.86,126.93,9412.0
2022-01-21 14:10:00,126.96,126.96,126.6,126.6,11088.0,126.96,126.96,126.6,126.6,11088.0
2022-01-21 14:20:00,126.64,126.81,126.34,126.42,12938.0,126.64,126.81,126.34,126.42,12938.0
2022-01-21 14:30:00,126.33,126.63,126.31,126.63,19867.0,126.33,126.63,126.31,126.63,19867.0
2022-01-21 14:40:00,126.66,126.73,126.5,126.55,10820.0,126.66,126.73,126.5,126.55,10820.0
2022-01-21 14:50:00,126.53,126.75,126.37,126.38,17922.0,126.53,126.75,126.37,126.38,17922.0
2022-01-21 15:00:00,126.25,126.47,125.9,126.08,18436.0,126.25,126.47,125.9,126.08,18436.0
2022-01-21 15:10:00,126.0,126.55,126.0,126.35,31553.0,126.0,126.55,126.0,126.35,31553.0
2022-01-21 15:20:00,126.27,126.49,126.03,126.13,44783.0,126.27,126.49,126.03,126.13,44783.0
2022-01-21 15:30:00,126.11,126.28,125.97,126.27,85378.0,126.11,126.28,125.97,126.27,85378.0
2022-01-21 15:40:00,126.28,126.87,126.28,126.65,69708.0,126.28,126.87,126.28,126.65,69708.0
2022-01-21 15:50:00,126.65,127.08,125.79,126.21,248458.0,126.65,127.08,125.79,126.21,248458.0
2022-01-24 09:30:00,123.62,127.18,123.62,126.88,104105.0,123.62,127.18,123.62,126.88,104105.0
2022-01-24 09:40:00,126.8,127.87,126.8,127.46,33164.0,126.8,127.87,126.8,127.46,33164.0
2022-01-24 09:50:00,127.52,128.31,127.2,127.23,45542.0,127.52,128.31,127.2,127.23,45542.0
2022-01-24 10:00:00,127.3,127.63,127.14,127.42,44408.0,127.3,127.63,127.14,127.42,44408.0
2022-01-24 10:10:00,127.38,127.45,126.89,127.05,27168.0,127.38,127.45,126.89,127.05,27168.0
2022-01-24 10:20:00,127.0,128.86,127.0,128.76,31511.0,127.0,128.86,127.0,128.76,31511.0
2022-01-24 10:30:00,128.83,129.08,128.15,128.59,24970.0,128.83,129.08,128.15,128.59,24970.0
2022-01-24 10:40:00,128.51,129.04,128.14,128.25,21741.0,128.51,129.04,128.14,128.25,21741.0
2022-01-24 10:50:00,128.19,129.08,128.06,128.61,27351.0,128.19,129.08,128.06,128.61,27351.0
2022-01-24 11:00:00,128.62,128.78,128.27,128.59,16006.0,128.62,128.78,128.27,128.59,16006.0
2022-01-24 11:10:00,128.44,128.57,128.22,128.33,13743.0,128.44,128.57,128.22,128.33,13743.0
2022-01-24 11:20:00,128.27,128.73,128.0,128.71,11104.0,128.27,128.73,128.0,128.71,11104.0
2022-01-24 11:30:00,128.66,128.87,127.75,127.99,15311.0,128.66,128.87,127.75,127.99,15311.0
2022-01-24 11:40:00,127.81,127.99,127.24,127.24,21248.0,127.81,127.99,127.24,127.24,21248.0
2022-01-24 11:50:00,127.15,128.29,127.05,128.29,21376.0,127.15,128.29,127.05,128.29,21376.0
2022-01-24 12:00:00,128.28,128.33,127.51,127.6,17007.0,128.28,128.33,127.51,127.6,17007.0
2022-01-24 12:10:00,127.6,127.91,127.43,127.65,23550.0,127.6,127.91,127.43,127.65,23550.0
2022-01-24 12:20:00,127.62,128.04,127.34,127.94,16167.0,127.62,128.04,127.34,127.94,16167.0
2022-01-24 12:30:00,127.92,128.28,127.76,128.03,20120.0,127.92,128.28,127.76,128.03,20120.0
2022-01-24 12:40:00,128.09,128.5,127.86,128.41,13670.0,128.09,128.5,127.86,128.41,13670.0
2022-01-24 12:50:00,128.33,129.09,128.22,128.97,17983.0,128.33,129.09,128.22,128.97,17983.0
2022-01-24 13:00:00,129.03,129.77,128.94,129.65,23377.0,129.03,129.77,128.94,129.65,23377.0
2022-01-24 13:10:00,129.6,130.1,129.6,130.1,20033.0,129.6,130.1,129.6,130.1,20033.0
2022-01-24 13:20:00,130.14,130.19,129.15,129.29,18283.0,130.14,130.19,129.15,129.29,18283.0
2022-01-24 13:30:00,129.29,129.95,129.29,129.85,16890.0,129.29,129.95,129.29,129.85,16890.0
2022-01-24 13:40:00,129.84,130.25,129.39,130.25,13442.0,129.84,130.25,129.39,130.25,13442.0
2022-01-24 13:50:00,130.36,130.89,130.36,130.84,23990.0,130.36,130.89,130.36,130.84,23990.0
2022-01-24 14:00:00,130.91,131.77,130.86,131.06,36454.0,130.91,131.77,130.86,131.06,36454.0
2022-01-24 14:10:00,131.15,131.26,130.0,130.21,31551.0,131.15,131.26,130.0,130.21,31551.0
2022-01-24 14:20:00,130.17,130.32,129.25,129.25,24967.0,130.17,130.32,129.25,129.25,24967.0
2022-01-24 14:30:00,129.35,129.71,128.8,128.92,21639.0,129.35,129.71,128.8,128.92,21639.0
2022-01-24 14:40:00,128.91,129.2,128.64,129.14,35335.0,128.91,129.2,128.64,129.14,35335.0
2022-01-24 14:50:00,129.14,129.71,128.92,129.68,15387.0,129.14,129.71,128.92,129.68,15387.0
2022-01-24 15:00:00,129.66,130.39,129.63,130.05,17742.0,129.66,130.39,129.63,130.05,17742.0
2022-01-24 15:10:00,130.13,130.6,129.86,129.99,22920.0,130.13,130.6,129.86,129.99,22920.0
2022-01-24 15:20:00,130.0,130.73,130.0,130.51,17493.0,130.0,130.73,130.0,130.51,17493.0
2022-01-24 15:30:00,130.37,131.67,130.19,131.67,26481.0,130.37,131.67,130.19,131.67,26481.0
2022-01-24 15:40:00,131.58,131.87,131.24,131.82,48523.0,131.58,131.87,131.24,131.82,48523.0
2022-01-24 15:50:00,131.82,132.76,131.75,132.16,308118.0,131.82,132.76,131.75,132.16,308118.0
2022-01-25 09:30:00,130.17,130.82,129.11,129.91,48786.0,130.17,130.82,129.11,129.91,48786.0
2022-01-25 09:40:00,130.08,130.41,129.2,129.37,38225.0,130.08,130.41,129.2,129.37,38225.0
2022-01-25 09:50:00,129.25,130.18,128.66,129.79,49522.0,129.25,130.18,128.66,129.79,49522.0
2022-01-25 10:00:00,129.75,129.9,128.67,128.97,26530.0,129.75,129.9,128.67,128.97,26530.0
2022-01-25 10:10:00,128.96,129.65,128.82,129.44,18448.0,128.96,129.65,128.82,129.44,18448.0
2022-01-25 10:20:00,129.48,130.43,129.39,130.31,24512.0,129.48,130.43,129.39,130.31,24512.0
2022-01-25 10:30:00,130.36,131.01,130.15,130.28,74258.0,130.36,131.01,130.15,130.28,74258.0
2022-01-25 10:40:00,130.29,131.0,130.25,130.88,37289.0,130.29,131.0,130.25,130.88,37289.0
2022-01-25 10:50:00,130.89,131.05,130.16,130.3,25907.0,130.89,131.05,130.16,130.3,25907.0
2022-01-25 11:00:00,130.25,130.41,129.97,130.03,20065.0,130.25,130.41,129.97,130.03,20065.0
2022-01-25 11:10:00,130.09,130.29,129.55,130.18,10267.0,130.09,130.29,129.55,130.18,10267.0
2022-01-25 11:20:00,130.36,131.03,130.36,130.59,15986.0,130.36,131.03,130.36,130.59,15986.0
2022-01-25 11:30:00,130.51,130.58,129.61,130.0,25107.0,130.51,130.58,129.61,130.0,25107.0
2022-01-25 11:40:00,130.0,130.19,129.66,129.99,8659.0,130.0,130.19,129.66,129.99,8659.0
2022-01-25 11:50:00,130.2,130.55,129.64,129.64,6214.0,130.2,130.55,129.64,129.64,6214.0
2022-01-25 12:00:00,129.77,130.14,129.41,130.01,5710.0,129.77,130.14,129.41,130.01,5710.0
2022-01-25 12:10:00,129.89,130.14,129.59,129.99,7377.0,129.89,130.14,129.59,129.99,7377.0
2022-01-25 12:20:00,130.06,130.54,130.03,130.48,5790.0,130.06,130.54,130.03,130.48,5790.0
2022-01-25 12:30:00,130.5,130.56,130.3,130.44,21427.0,130.5,130.56,130.3,130.44,21427.0
2022-01-25 12:40:00,130.58,130.64,130.33,130.37,13445.0,130.58,130.64,130.33,130.37,13445.0
2022-01-25 12:50:00,130.43,130.55,130.31,130.55,15322.0,130.43,130.55,130.31,130.55,15322.0
2022-01-25 13:00:00,130.51,130.51,130.08,130.25,15603.0,130.51,130.51,130.08,130.25,15603.0
2022-01-25 13:10:00,130.26,130.54,130.24,130.43,15993.0,130.26,130.54,130.24,130.43,15993.0
2022-01-25 13:20:00,130.37,131.08,130.3,131.08,27972.0,130.37,131.08,130.3,131.08,27972.0
2022-01-25 13:30:00,131.11,131.31,130.93,130.96,35014.0,131.11,131.31,130.93,130.96,35014.0
2022-01-25 13:40:00,130.94,131.35,130.9,131.3,12216.0,130.94,131.35,130.9,131.3,12216.0
2022-01-25 13:50:00,131.37,131.56,131.28,131.53,10616.0,131.37,131.56,131.28,131.53,10616.0
2022-01-25 14:00:00,131.53,131.54,131.12,131.3,9976.0,131.53,131.54,131.12,131.3,9976.0
2022-01-25 14:10:00,131.25,131.6,131.25,131.53,8889.0,131.25,131.6,131.25,131.53,8889.0
2022-01-25 14:20:00,131.64,131.88,131.57,131.85,19004.0,131.64,131.88,131.57,131.85,19004.0
2022-01-25 14:30:00,131.84,132.06,131.75,131.92,56939.0,131.84,132.06,131.75,131.92,56939.0
2022-01-25 14:40:00,132.0,132.47,131.99,132.29,21085.0,132.0,132.47,131.99,132.29,21085.0
2022-01-25 14:50:00,132.31,132.75,132.25,132.67,18461.0,132.31,132.75,132.25,132.67,18461.0
2022-01-25 15:00:00,132.7,132.7,132.42,132.48,97038.0,132.7,132.7,132.42,132.48,97038.0
2022-01-25 15:10:00,132.48,132.55,132.13,132.3,42689.0,132.48,132.55,132.13,132.3,42689.0
2022-01-25 15:20:00,132.35,132.38,131.75,131.83,45409.0,132.35,132.38,131.75,131.83,45409.0
2022-01-25 15:30:00,131.79,132.04,131.39,131.88,37660.0,131.79,132.04,131.39,131.88,37660.0
2022-01-25 15:40:00,131.92,132.06,131.56,131.67,51224.0,131.92,132.06,131.56,131.67,51224.0
2022-01-25 15:50:00,131.66,131.89,131.15,131.35,255225.0,131.66,131.89,131.15,131.35,255225.0
2022-01-26 09:30:00,131.57,131.84,129.95,129.95,39921.0,131.57,131.84,129.95,129.95,39921.0
2022-01-26 09:40:00,129.83,130.88,129.8,130.88,26186.0,129.83,130.88,129.8,130.88,26186.0
2022-01-26 09:50:00,130.84,130.96,130.4,130.79,47234.0,130.84,130.96,130.4,130.79,47234.0
2022-01-26 10:00:00,130.79,131.3,130.67,131.09,22363.0,130.79,131.3,130.67,131.09,22363.0
2022-01-26 10:10:00,131.09,131.15,130.7,131.09,26164.0,131.09,131.15,130.7,131.09,26164.0
2022-01-26 10:20:00,131.12,131.3,130.26,130.33,23408.0,131.12,131.3,130.26,130.33,23408.0
2022-01-26 10:30:00,130.28,130.32,129.24,129.38,36250.0,130.28,130.32,129.24,129.38,36250.0
2022-01-26 10:40:00,129.53,129.68,128.98,129.11,31353.0,129.53,129.68,128.98,129.11,31353.0
2022-01-26 10:50:00,129.14,129.91,129.1,129.49,13539.0,129.14,129.91,129.1,129.49,13539.0
2022-01-26 11:00:00,129.53,129.82,129.32,129.72,11032.0,129.53,129.82,129.32,129.72,11032.0
2022-01-26 11:10:00,129.7,130.02,129.43,129.47,22230.0,129.7,130.02,129.43,129.47,22230.0
2022-01-26 11:20:00,129.49,129.71,129.37,129.5,16354.0,129.49,129.71,129.37,129.5,16354.0
2022-01-26 11:30:00,129.65,129.78,129.14,129.3,12273.0,129.65,129.78,129.14,129.3,12273.0
2022-01-26 11:40:00,129.29,129.51,129.05,129.09,12833.0,129.29,129.51,129.05,129.09,12833.0
2022-01-26 11:50:00,129.14,129.6,129.03,129.52,10830.0,129.14,129.6,129.03,129.52,10830.0
2022-01-26 12:00:00,129.53,130.03,129.48,130.03,70605.0,129.53,130.03,129.48,130.03,70605.0
2022-01-26 12:10:00,130.08,130.33,130.0,130.12,16131.0,130.08,130.33,130.0,130.12,16131.0
2022-01-26 12:20:00,130.08,130.09,129.77,129.92,8903.0,130.08,130.09,129.77,129.92,8903.0
2022-01-26 12:30:00,129.9,130.09,129.62,130.09,56992.0,129.9,130.09,129.62,130.09,56992.0
2022-01-26 12:40:00,130.26,130.63,130.16,130.44,27559.0,130.26,130.63,130.16,130.44,27559.0
2022-01-26 12:50:00,130.44,130.65,130.44,130.6,2976.0,130.44,130.65,130.44,130.6,2976.0
2022-01-26 13:00:00,130.71,130.71,130.16,130.2,26055.0,130.71,130.71,130.16,130.2,26055.0
2022-01-26 13:10:00,130.24,130.4,130.19,130.37,3971.0,130.24,130.4,130.19,130.37,3971.0
2022-01-26 13:20:00,130.27,130.47,130.19,130.4,2500.0,130.27,130.47,130.19,130.4,2500.0
2022-01-26 13:30:00,130.35,130.49,130.32,130.45,4324.0,130.35,130.49,130.32,130.45,4324.0
2022-01-26 13:40:00,130.47,130.64,130.43,130.64,4255.0,130.47,130.64,130.43,130.64,4255.0
2022-01-26 13:50:00,130.57,130.59,130.36,130.39,6278.0,130.57,130.59,130.36,130.39,6278.0
2022-01-26 14:00:00,130.6,131.11,130.47,130.56,11383.0,130.6,131.11,130.47,130.56,11383.0
2022-01-26 14:10:00,130.58,130.65,129.47,129.71,20300.0,130.58,130.65,129.47,129.71,20300.0
2022-01-26 14:20:00,129.72,130.44,129.61,130.28,16809.0,129.72,130.44,129.61,130.28,16809.0
2022-01-26 14:30:00,130.28,130.41,129.31,130.32,21208.0,130.28,130.41,129.31,130.32,21208.0
2022-01-26 14:40:00,130.39,130.4,128.66,128.75,39887.0,130.39,130.4,128.66,128.75,39887.0
2022-01-26 14:50:00,128.72,129.29,128.64,128.89,24842.0,128.72,129.29,128.64,128.89,24842.0
2022-01-26 15:00:00,128.76,128.76,127.42,127.42,34884.0,128.76,128.76,127.42,127.42,34884.0
2022-01-26 15:10:00,127.51,127.93,127.17,127.19,36335.0,127.51,127.93,127.17,127.19,36335.0
2022-01-26 15:20:00,127.13,127.85,126.82,127.66,27885.0,127.13,127.85,126.82,127.66,27885.0
2022-01-26 15:30:00,127.81,128.25,127.51,127.8,68928.0,127.81,128.25,127.51,127.8,68928.0
2022-01-26 15:40:00,127.72,128.27,127.52,127.7,75033.0,127.72,128.27,127.52,127.7,75033.0
2022-01-26 15:50:00,127.82,128.15,127.11,127.57,233163.0,127.82,128.15,127.11,127.57,233163.0
2022-01-27 09:30:00,129.28,129.93,129.0,129.55,33717.0,129.28,129.93,129.0,129.55,33717.0
2022-01-27 09:40:00,129.47,130.84,129.34,130.73,9604.0,129.47,130.84,129.34,130.73,9604.0
2022-01-27 09:50:00,130.57,130.69,129.64,130.16,9084.0,130.57,130.69,129.64,130.16,9084.0
2022-01-27 10:00:00,130.1,130.51,129.64,130.27,11853.0,130.1,130.51,129.64,130.27,11853.0
2022-01-27 10:10:00,130.21,130.36,129.88,129.92,9334.0,130.21,130.36,129.88,129.92,9334.0
2022-01-27 10:20:00,130.0,130.45,129.31,129.31,16589.0,130.0,130.45,129.31,129.31,16589.0
2022-01-27 10:30:00,129.5,129.66,128.85,129.0,19117.0,129.5,129.66,128.85,129.0,19117.0
2022-01-27 10:40:00,129.08,129.71,128.77,128.93,59056.0,129.08,129.71,128.77,128.93,59056.0
2022-01-27 10:50:00,128.92,129.89,128.9,129.81,38206.0,128.92,129.89,128.9,129.81,38206.0
2022-01-27 11:00:00,129.87,130.54,129.87,129.99,14272.0,129.87,130.54,129.87,129.99,14272.0
2022-01-27 11:10:00,130.06,130.36,129.73,129.96,7620.0,130.06,130.36,129.73,129.96,7620.0
2022-01-27 11:20:00,129.9,130.14,129.69,130.04,7348.0,129.9,130.14,129.69,130.04,7348.0
2022-01-27 11:30:00,130.0,130.73,129.93,130.44,11464.0,130.0,130.73,129.93,130.44,11464.0
2022-01-27 11:40:00,130.49,130.83,130.39,130.5,17184.0,130.49,130.83,130.39,130.5,17184.0
2022-01-27 11:50:00,130.52,130.72,130.32,130.55,8417.0,130.52,130.72,130.32,130.55,8417.0
2022-01-27 12:00:00,130.52,130.52,129.93,129.96,9914.0,130.52,130.52,129.93,129.96,9914.0
2022-01-27 12:10:00,130.01,130.03,129.51,129.78,26981.0,130.01,130.03,129.51,129.78,26981.0
2022-01-27 12:20:00,129.79,129.79,129.4,129.55,6763.0,129.79,129.79,129.4,129.55,6763.0
2022-01-27 12:30:00,129.49,129.49,129.02,129.27,8934.0,129.49,129.49,129.02,129.27,8934.0
2022-01-27 12:40:00,129.31,129.48,128.91,128.99,6692.0,129.31,129.48,128.91,128.99,6692.0
2022-01-27 12:50:00,129.17,129.69,129.1,129.59,8054.0,129.17,129.69,129.1,129.59,8054.0
2022-01-27 13:00:00,129.55,129.62,128.8,129.12,13188.0,129.55,129.62,128.8,129.12,13188.0
2022-01-27 13:10:00,129.08,129.33,128.83,128.88,15761.0,129.08,129.33,128.83,128.88,15761.0
2022-01-27 13:20:00,128.81,128.82,128.4,128.46,7818.0,128.81,128.82,128.4,128.46,7818.0
2022-01-27 13:30:00,128.54,128.88,128.5,128.65,9122.0,128.54,128.88,128.5,128.65,9122.0
2022-01-27 13:40:00,128.53,128.95,128.45,128.95,15494.0,128.53,128.95,128.45,128.95,15494.0
2022-01-27 13:50:00,128.93,129.17,128.69,129.06,16760.0,128.93,129.17,128.69,129.06,16760.0
2022-01-27 14:00:00,129.01,129.52,128.99,129.23,7674.0,129.01,129.52,128.99,129.23,7674.0
2022-01-27 14:10:00,129.16,129.32,128.83,128.91,7770.0,129.16,129.32,128.83,128.91,7770.0
2022-01-27 14:20:00,128.84,128.89,128.69,128.75,27014.0,128.84,128.89,128.69,128.75,27014.0
2022-01-27 14:30:00,128.75,128.88,128.1,128.23,38786.0,128.75,128.88,128.1,128.23,38786.0
2022-01-27 14:40:00,128.42,128.84,128.42,128.52,13022.0,128.42,128.84,128.42,128.52,13022.0
2022-01-27 14:50:00,128.47,128.54,127.89,128.34,11775.0,128.47,128.54,127.89,128.34,11775.0
2022-01-27 15:00:00,128.34,128.73,128.13,128.13,20992.0,128.34,128.73,128.13,128.13,20992.0
2022-01-27 15:10:00,128.16,128.17,127.69,127.89,31768.0,128.16,128.17,127.69,127.89,31768.0
2022-01-27 15:20:00,127.89,128.36,127.7,128.34,28334.0,127.89,128.36,127.7,128.34,28334.0
2022-01-27 15:30:00,128.36,128.56,128.07,128.07,24361.0,128.36,128.56,128.07,128.07,24361.0
2022-01-27 15:40:00,128.15,128.99,128.0,128.56,37015.0,128.15,128.99,128.0,128.56,37015.0
2022-01-27 15:50:00,128.5,128.72,128.24,128.33,77041.0,128.5,128.72,128.24,128.33,77041.0
2022-01-28 09:30:00,127.85,127.85,125.77,126.26,41208.0,127.85,127.85,125.77,126.26,41208.0
2022-01-28 09:40:00,126.31,126.58,125.99,126.5,157461.0,126.31,126.58,125.99,126.5,157461.0
2022-01-28 09:50:00,126.44,126.89,126.01,126.38,24690.0,126.44,126.89,126.01,126.38,24690.0
2022-01-28 10:00:00,126.48,126.58,126.11,126.33,13633.0,126.48,126.58,126.11,126.33,13633.0
2022-01-28 10:10:00,126.34,126.87,126.06,126.87,13086.0,126.34,126.87,126.06,126.87,13086.0
2022-01-28 10:20:00,126.87,127.0,126.0,126.17,24419.0,126.87,127.0,126.0,126.17,24419.0
2022-01-28 10:30:00,126.22,126.7,126.21,126.51,13684.0,126.22,126.7,126.21,126.51,13684.0
2022-01-28 10:40:00,126.46,126.98,126.08,126.98,7479.0,126.46,126.98,126.08,126.98,7479.0
2022-01-28 10:50:00,127.01,127.52,126.73,127.52,14208.0,127.01,127.52,126.73,127.52,14208.0
2022-01-28 11:00:00,127.66,127.73,127.13,127.31,10765.0,127.66,127.73,127.13,127.31,10765.0
2022-01-28 11:10:00,127.46,127.84,127.46,127.84,13663.0,127.46,127.84,127.46,127.84,13663.0
2022-01-28 11:20:00,127.76,128.01,127.39,127.69,17873.0,127.76,128.01,127.39,127.69,17873.0
2022-01-28 11:30:00,127.72,127.93,127.4,127.8,14712.0,127.72,127.93,127.4,127.8,14712.0
2022-01-28 11:40:00,127.75,127.87,127.53,127.53,7646.0,127.75,127.87,127.53,127.53,7646.0
2022-01-28 11:50:00,127.55,128.15,127.33,127.83,10505.0,127.55,128.15,127.33,127.83,10505.0
2022-01-28 12:00:00,127.83,128.19,127.83,128.03,10356.0,127.83,128.19,127.83,128.03,10356.0
2022-01-28 12:10:00,128.06,128.12,127.72,128.12,11353.0,128.06,128.12,127.72,128.12,11353.0
2022-01-28 12:20:00,128.12,128.12,127.26,127.51,7839.0,128.12,128.12,127.26,127.51,7839.0
2022-01-28 12:30:00,127.42,127.72,127.42,127.63,6038.0,127.42,127.72,127.42,127.63,6038.0
2022-01-28 12:40:00,127.48,127.62,127.3,127.42,10904.0,127.48,127.62,127.3,127.42,10904.0
2022-01-28 12:50:00,127.48,127.49,127.19,127.27,8796.0,127.48,127.49,127.19,127.27,8796.0
2022-01-28 13:00:00,127.22,127.79,127.21,127.79,7948.0,127.22,127.79,127.21,127.79,7948.0
2022-01-28 13:10:00,127.71,127.78,127.54,127.54,6379.0,127.71,127.78,127.54,127.54,6379.0
2022-01-28 13:20:00,127.47,127.52,127.24,127.39,10340.0,127.47,127.52,127.24,127.39,10340.0
2022-01-28 13:30:00,127.48,127.9,127.39,127.61,15728.0,127.48,127.9,127.39,127.61,15728.0
2022-01-28 13:40:00,127.52,127.78,127.27,127.51,18434.0,127.52,127.78,127.27,127.51,18434.0
2022-01-28 13:50:00,127.48,127.86,127.48,127.76,11443.0,127.48,127.86,127.48,127.76,11443.0
2022-01-28 14:00:00,127.82,128.11,127.53,127.57,9527.0,127.82,128.11,127.53,127.57,9527.0
2022-01-28 14:10:00,127.56,127.56,126.98,127.12,11915.0,127.56,127.56,126.98,127.12,11915.0
2022-01-28 14:20:00,127.15,127.16,126.79,126.83,22506.0,127.15,127.16,126.79,126.83,22506.0
2022-01-28 14:30:00,126.78,126.97,126.63,126.86,14733.0,126.78,126.97,126.63,126.86,14733.0
2022-01-28 14:40:00,127.13,127.32,126.95,127.32,11050.0,127.13,127.32,126.95,127.32,11050.0
2022-01-28 14:50:00,127.29,127.66,127.06,127.61,17776.0,127.29,127.66,127.06,127.61,17776.0
2022-01-28 15:00:00,127.62,127.8,127.52,127.76,10037.0,127.62,127.8,127.52,127.76,10037.0
2022-01-28 15:10:00,127.72,127.89,127.49,127.82,15520.0,127.72,127.89,127.49,127.82,15520.0
2022-01-28 15:20:00,127.77,128.07,127.65,127.87,16277.0,127.77,128.07,127.65,127.87,16277.0
2022-01-28 15:30:00,127.79,128.12,127.48,127.94,19830.0,127.79,128.12,127.48,127.94,19830.0
2022-01-28 15:40:00,127.94,128.4,127.92,128.38,43638.0,127.94,128.4,127.92,128.38,43638.0
2022-01-28 15:50:00,128.52,128.69,128.23,128.48,166723.0,128.52,128.69,128.23,128.48,166723.0
2022-01-31 09:30:00,128.21,129.55,128.0,129.44,74432.0,128.21,129.55,128.0,129.44,74432.0
2022-01-31 09:40:00,129.38,129.7,128.59,129.06,39642.0,129.38,129.7,128.59,129.06,39642.0
2022-01-31 09:50:00,129.0,129.52,128.96,129.48,17806.0,129.0,129.52,128.96,129.48,17806.0
2022-01-31 10:00:00,129.5,130.17,129.44,130.12,35112.0,129.5,130.17,129.44,130.12,35112.0
2022-01-31 10:10:00,130.12,130.24,129.72,130.04,40890.0,130.12,130.24,129.72,130.04,40890.0
2022-01-31 10:20:00,130.0,130.46,129.99,130.17,38746.0,130.0,130.46,129.99,130.17,38746.0
2022-01-31 10:30:00,130.2,130.39,129.66,129.81,53011.0,130.2,130.39,129.66,129.81,53011.0
2022-01-31 10:40:00,129.8,129.88,129.53,129.75,20723.0,129.8,129.88,129.53,129.75,20723.0
2022-01-31 10:50:00,129.78,130.02,129.27,129.51,21604.0,129.78,130.02,129.27,129.51,21604.0
2022-01-31 11:00:00,129.54,130.2,129.54,129.73,22805.0,129.54,130.2,129.54,129.73,22805.0
2022-01-31 11:10:00,129.64,129.83,129.3,129.78,17536.0,129.64,129.83,129.3,129.78,17536.0
2022-01-31 11:20:00,129.87,129.98,129.64,129.64,14403.0,129.87,129.98,129.64,129.64,14403.0
2022-01-31 11:30:00,129.74,130.06,129.45,129.76,29266.0,129.74,130.06,129.45,129.76,29266.0
2022-01-31 11:40:00,129.82,129.98,129.49,129.98,21935.0,129.82,129.98,129.49,129.98,21935.0
2022-01-31 11:50:00,129.99,130.49,129.95,130.49,35873.0,129.99,130.49,129.95,130.49,35873.0
2022-01-31 12:00:00,130.45,130.74,130.33,130.65,23187.0,130.45,130.74,130.33,130.65,23187.0
2022-01-31 12:10:00,130.68,131.07,130.52,131.05,28792.0,130.68,131.07,130.52,131.05,28792.0
2022-01-31 12:20:00,131.07,131.25,130.51,130.52,21062.0,131.07,131.25,130.51,130.52,21062.0
2022-01-31 12:30:00,130.52,130.59,130.28,130.56,14966.0,130.52,130.59,130.28,130.56,14966.0
2022-01-31 12:40:00,130.56,130.6,130.31,130.44,11289.0,130.56,130.6,130.31,130.44,11289.0
2022-01-31 12:50:00,130.4,130.6,130.38,130.42,16276.0,130.4,130.6,130.38,130.42,16276.0
2022-01-31 13:00:00,130.37,130.38,130.2,130.29,11727.0,130.37,130.38,130.2,130.29,11727.0
2022-01-31 13:10:00,130.3,130.55,130.24,130.44,10371.0,130.3,130.55,130.24,130.44,10371.0
2022-01-31 13:20:00,130.46,130.63,130.41,130.41,8419.0,130.46,130.63,130.41,130.41,8419.0
2022-01-31 13:30:00,130.38,130.61,130.19,130.51,12019.0,130.38,130.61,130.19,130.51,12019.0
2022-01-31 13:40:00,130.45,130.54,130.16,130.16,28561.0,130.45,130.54,130.16,130.16,28561.0
2022-01-31 13:50:00,130.22,130.23,129.77,130.05,15627.0,130.22,130.23,129.77,130.05,15627.0
2022-01-31 14:00:00,130.16,130.5,130.16,130.41,4735.0,130.16,130.5,130.16,130.41,4735.0
2022-01-31 14:10:00,130.39,130.57,130.28,130.3,12728.0,130.39,130.57,130.28,130.3,12728.0
2022-01-31 14:20:00,130.36,130.54,130.22,130.54,9248.0,130.36,130.54,130.22,130.54,9248.0
2022-01-31 14:30:00,130.48,130.76,130.39,130.74,15853.0,130.48,130.76,130.39,130.74,15853.0
2022-01-31 14:40:00,130.71,130.8,130.54,130.59,18732.0,130.71,130.8,130.54,130.59,18732.0
2022-01-31 14:50:00,130.6,130.6,130.33,130.42,16371.0,130.6,130.6,130.33,130.42,16371.0
2022-01-31 15:00:00,130.42,130.45,129.7,129.7,41202.0,130.42,130.45,129.7,129.7,41202.0
2022-01-31 15:10:00,129.74,129.8,129.34,129.8,24712.0,129.74,129.8,129.34,129.8,24712.0
2022-01-31 15:20:00,129.82,130.19,129.78,129.99,17340.0,129.82,130.19,129.78,129.99,17340.0
2022-01-31 15:30:00,129.99,130.48,129.85,130.4,24941.0,129.99,130.48,129.85,130.4,24941.0
2022-01-31 15:40:00,130.36,130.63,130.23,130.61,49866.0,130.36,130.63,130.23,130.61,49866.0
2022-01-31 15:50:00,130.59,131.32,130.37,131.19,186572.0,130.59,131.32,130.37,131.19,186572.0
2022-02-01 09:30:00,130.91,132.5,130.73,132.09,55109.0,130.91,132.5,130.73,132.09,55109.0
2022-02-01 09:40:00,132.08,132.61,131.27,131.62,26088.0,132.08,132.61,131.27,131.62,26088.0
2022-02-01 09:50:00,131.6,131.91,131.2,131.2,11832.0,131.6,131.91,131.2,131.2,11832.0
2022-02-01 10:00:00,131.29,131.4,130.42,130.64,14131.0,131.29,131.4,130.42,130.64,14131.0
2022-02-01 10:10:00,130.87,131.17,130.64,130.76,17541.0,130.87,131.17,130.64,130.76,17541.0
2022-02-01 10:20:00,130.94,131.67,130.87,131.35,14597.0,130.94,131.67,130.87,131.35,14597.0
2022-02-01 10:30:00,131.48,132.15,131.42,131.98,10323.0,131.48,132.15,131.42,131.98,10323.0
2022-02-01 10:40:00,132.06,132.18,131.46,131.76,15859.0,132.06,132.18,131.46,131.76,15859.0
2022-02-01 10:50:00,131.82,132.43,131.82,132.4,12750.0,131.82,132.43,131.82,132.4,12750.0
2022-02-01 11:00:00,132.44,132.5,132.08,132.43,14958.0,132.44,132.5,132.08,132.43,14958.0
2022-02-01 11:10:00,132.45,132.72,132.34,132.71,12559.0,132.45,132.72,132.34,132.71,12559.0
2022-02-01 11:20:00,132.76,132.78,132.4,132.46,8865.0,132.76,132.78,132.4,132.46,8865.0
2022-02-01 11:30:00,132.54,132.69,132.29,132.41,11131.0,132.54,132.69,132.29,132.41,11131.0
2022-02-01 11:40:00,132.46,132.59,132.12,132.51,14424.0,132.46,132.59,132.12,132.51,14424.0
2022-02-01 11:50:00,132.44,132.69,132.42,132.69,14434.0,132.44,132.69,132.42,132.69,14434.0
2022-02-01 12:00:00,132.65,133.14,132.52,132.99,20531.0,132.65,133.14,132.52,132.99,20531.0
2022-02-01 12:10:00,133.0,133.0,132.71,132.92,18997.0,133.0,133.0,132.71,132.92,18997.0
2022-02-01 12:20:00,132.89,132.89,132.58,132.61,12118.0,132.89,132.89,132.58,132.61,12118.0
2022-02-01 12:30:00,132.65,132.66,132.28,132.36,9791.0,132.65,132.66,132.28,132.36,9791.0
2022-02-01 12:40:00,132.37,132.51,132.14,132.17,9653.0,132.37,132.51,132.14,132.17,9653.0
2022-02-01 12:50:00,132.18,132.41,132.04,132.39,8878.0,132.18,132.41,132.04,132.39,8878.0
2022-02-01 13:00:00,132.39,132.75,132.39,132.63,23313.0,132.39,132.75,132.39,132.63,23313.0
2022-02-01 13:10:00,132.63,132.99,132.59,132.82,31923.0,132.63,132.99,132.59,132.82,31923.0
2022-02-01 13:20:00,132.81,132.95,132.68,132.85,14111.0,132.81,132.95,132.68,132.85,14111.0
2022-02-01 13:30:00,132.79,132.79,132.52,132.58,7469.0,132.79,132.79,132.52,132.58,7469.0
2022-02-01 13:40:00,132.6,133.0,132.55,132.89,11498.0,132.6,133.0,132.55,132.89,11498.0
2022-02-01 13:50:00,132.92,133.18,132.76,133.14,14846.0,132.92,133.18,132.76,133.14,14846.0
2022-02-01 14:00:00,133.18,133.19,132.98,133.04,11638.0,133.18,133.19,132.98,133.04,11638.0
2022-02-01 14:10:00,133.04,133.19,132.95,132.95,11365.0,133.04,133.19,132.95,132.95,11365.0
2022-02-01 14:20:00,132.93,132.93,132.61,132.91,11417.0,132.93,132.93,132.61,132.91,11417.0
2022-02-01 14:30:00,132.94,133.05,132.81,133.0,18016.0,132.94,133.05,132.81,133.0,18016.0
2022-02-01 14:40:00,133.0,133.12,132.95,133.11,20040.0,133.0,133.12,132.95,133.11,20040.0
2022-02-01 14:50:00,133.03,133.48,132.99,133.28,28810.0,133.03,133.48,132.99,133.28,28810.0
2022-02-01 15:00:00,133.17,133.6,133.15,133.51,30105.0,133.17,133.6,133.15,133.51,30105.0
2022-02-01 15:10:00,133.59,133.64,133.48,133.62,23449.0,133.59,133.64,133.48,133.62,23449.0
2022-02-01 15:20:00,133.62,134.03,133.58,133.81,43113.0,133.62,134.03,133.58,133.81,43113.0
2022-02-01 15:30:00,133.79,133.92,133.65,133.65,32905.0,133.79,133.92,133.65,133.65,32905.0
2022-02-01 15:40:00,133.69,134.21,133.66,134.17,64318.0,133.69,134.21,133.66,134.17,64318.0
2022-02-01 15:50:00,134.2,134.4,134.15,134.3,183767.0,134.2,134.4,134.15,134.3,183767.0
2022-02-02 09:30:00,133.69,134.66,133.47,134.25,43766.0,133.69,134.66,133.47,134.25,43766.0
2022-02-02 09:40:00,134.18,134.39,133.6,134.15,24024.0,134.18,134.39,133.6,134.15,24024.0
2022-02-02 09:50:00,134.14,134.45,133.33,133.62,22384.0,134.14,134.45,133.33,133.62,22384.0
2022-02-02 10:00:00,133.67,133.91,132.95,133.27,27032.0,133.67,133.91,132.95,133.27,27032.0
2022-02-02 10:10:00,133.25,133.57,133.04,133.37,19419.0,133.25,133.57,133.04,133.37,19419.0
2022-02-02 10:20:00,133.43,133.52,133.12,133.29,15899.0,133.43,133.52,133.12,133.29,15899.0
2022-02-02 10:30:00,133.37,133.5,133.13,133.46,19286.0,133.37,133.5,133.13,133.46,19286.0
2022-02-02 10:40:00,133.5,133.86,133.48,133.86,18250.0,133.5,133.86,133.48,133.86,18250.0
2022-02-02 10:50:00,133.86,133.87,133.01,133.43,34567.0,133.86,133.87,133.01,133.43,34567.0
2022-02-02 11:00:00,133.43,133.49,133.14,133.18,13316.0,133.43,133.49,133.14,133.18,13316.0
2022-02-02 11:10:00,133.19,133.37,132.86,132.94,21061.0,133.19,133.37,132.86,132.94,21061.0
2022-02-02 11:20:00,132.99,133.01,132.49,132.61,27690.0,132.99,133.01,132.49,132.61,27690.0
2022-02-02 11:30:00,132.51,132.51,132.07,132.23,19273.0,132.51,132.51,132.07,132.23,19273.0
2022-02-02 11:40:00,132.38,132.77,132.33,132.71,8230.0,132.38,132.77,132.33,132.71,8230.0
2022-02-02 11:50:00,132.79,132.84,132.45,132.74,7968.0,132.79,132.84,132.45,132.74,7968.0
2022-02-02 12:00:00,132.67,132.86,132.43,132.83,8027.0,132.67,132.86,132.43,132.83,8027.0
2022-02-02 12:10:00,132.88,133.02,132.68,132.75,9271.0,132.88,133.02,132.68,132.75,9271.0
2022-02-02 12:20:00,132.72,132.8,132.67,132.79,8986.0,132.72,132.8,132.67,132.79,8986.0
2022-02-02 12:30:00,132.66,133.13,132.63,133.13,7432.0,132.66,133.13,132.63,133.13,7432.0
2022-02-02 12:40:00,133.17,133.37,133.12,133.28,10722.0,133.17,133.37,133.12,133.28,10722.0
2022-02-02 12:50:00,133.36,133.56,133.25,133.56,29404.0,133.36,133.56,133.25,133.56,29404.0
2022-02-02 13:00:00,133.59,133.95,133.5,133.75,31885.0,133.59,133.95,133.5,133.75,31885.0
2022-02-02 13:10:00,133.74,133.77,133.55,133.59,11845.0,133.74,133.77,133.55,133.59,11845.0
2022-02-02 13:20:00,133.55,133.77,133.4,133.44,15024.0,133.55,133.77,133.4,133.44,15024.0
2022-02-02 13:30:00,133.42,133.53,133.04,133.26,8956.0,133.42,133.53,133.04,133.26,8956.0
2022-02-02 13:40:00,133.28,133.56,133.27,133.44,11347.0,133.28,133.56,133.27,133.44,11347.0
2022-02-02 13:50:00,133.47,133.57,133.28,133.51,8491.0,133.47,133.57,133.28,133.51,8491.0
2022-02-02 14:00:00,133.54,133.63,133.39,133.52,6908.0,133.54,133.63,133.39,133.52,6908.0
2022-02-02 14:10:00,133.49,133.57,133.32,133.42,9905.0,133.49,133.57,133.32,133.42,9905.0
2022-02-02 14:20:00,133.41,133.43,133.19,133.35,10078.0,133.41,133.43,133.19,133.35,10078.0
2022-02-02 14:30:00,133.3,133.68,133.3,133.61,8034.0,133.3,133.68,133.3,133.61,8034.0
2022-02-02 14:40:00,133.68,133.82,133.65,133.73,7129.0,133.68,133.82,133.65,133.73,7129.0
2022-02-02 14:50:00,133.75,133.8,133.6,133.65,10688.0,133.75,133.8,133.6,133.65,10688.0
2022-02-02 15:00:00,133.6,133.8,133.5,133.52,10178.0,133.6,133.8,133.5,133.52,10178.0
2022-02-02 15:10:00,133.5,133.84,133.49,133.8,14893.0,133.5,133.84,133.49,133.8,14893.0
2022-02-02 15:20:00,133.82,133.82,133.45,133.53,15641.0,133.82,133.82,133.45,133.53,15641.0
2022-02-02 15:30:00,133.56,133.66,133.46,133.51,14534.0,133.56,133.66,133.46,133.51,14534.0
2022-02-02 15:40:00,133.49,133.64,133.42,133.62,23323.0,133.49,133.64,133.42,133.62,23323.0
2022-02-02 15:50:00,133.6,133.88,133.46,133.76,162458.0,133.6,133.88,133.46,133.76,162458.0
2022-02-03 09:30:00,132.85,133.84,132.2,132.95,43973.0,132.85,133.84,132.2,132.95,43973.0
2022-02-03 09:40:00,132.81,132.97,132.19,132.2,10106.0,132.81,132.97,132.19,132.2,10106.0
2022-02-03 09:50:00,132.06,132.07,131.69,131.96,13525.0,132.06,132.07,131.69,131.96,13525.0
2022-02-03 10:00:00,131.96,132.39,131.95,132.08,12838.0,131.96,132.39,131.95,132.08,12838.0
2022-02-03 10:10:00,132.19,132.51,131.99,132.33,6470.0,132.19,132.51,131.99,132.33,6470.0
2022-02-03 10:20:00,132.55,132.85,132.43,132.85,26994.0,132.55,132.85,132.43,132.85,26994.0
2022-02-03 10:30:00,132.84,132.94,132.58,132.77,5636.0,132.84,132.94,132.58,132.77,5636.0
2022-02-03 10:40:00,132.72,132.92,132.61,132.7,7517.0,132.72,132.92,132.61,132.7,7517.0
2022-02-03 10:50:00,132.69,133.15,132.64,132.88,8659.0,132.69,133.15,132.64,132.88,8659.0
2022-02-03 11:00:00,132.94,133.22,132.82,133.17,12789.0,132.94,133.22,132.82,133.17,12789.0
2022-02-03 11:10:00,133.17,133.34,133.15,133.25,7493.0,133.17,133.34,133.15,133.25,7493.0
2022-02-03 11:20:00,133.18,133.21,132.97,133.06,8883.0,133.18,133.21,132.97,133.06,8883.0
2022-02-03 11:30:00,133.06,133.21,133.0,133.0,10170.0,133.06,133.21,133.0,133.0,10170.0
2022-02-03 11:40:00,133.08,133.16,132.78,132.91,17899.0,133.08,133.16,132.78,132.91,17899.0
2022-02-03 11:50:00,132.87,132.87,132.27,132.33,5688.0,132.87,132.87,132.27,132.33,5688.0
2022-02-03 12:00:00,132.34,132.58,132.22,132.58,10997.0,132.34,132.58,132.22,132.58,10997.0
2022-02-03 12:10:00,132.49,132.6,132.36,132.36,4278.0,132.49,132.6,132.36,132.36,4278.0
2022-02-03 12:20:00,132.43,132.65,132.42,132.59,2928.0,132.43,132.65,132.42,132.59,2928.0
2022-02-03 12:30:00,132.49,133.12,132.43,133.01,18271.0,132.49,133.12,132.43,133.01,18271.0
2022-02-03 12:40:00,132.99,133.05,132.21,132.36,17852.0,132.99,133.05,132.21,132.36,17852.0
2022-02-03 12:50:00,132.37,132.46,132.26,132.36,3570.0,132.37,132.46,132.26,132.36,3570.0
2022-02-03 13:00:00,132.32,132.64,132.23,132.59,19499.0,132.32,132.64,132.23,132.59,19499.0
2022-02-03 13:10:00,132.61,132.64,132.17,132.19,7461.0,132.61,132.64,132.17,132.19,7461.0
2022-02-03 13:20:00,132.16,132.36,132.16,132.22,6273.0,132.16,132.36,132.16,132.22,6273.0
2022-02-03 13:30:00,132.29,132.45,132.23,132.31,7568.0,132.29,132.45,132.23,132.31,7568.0
2022-02-03 13:40:00,132.33,132.45,132.28,132.36,5442.0,132.33,132.45,132.28,132.36,5442.0
2022-02-03 13:50:00,132.43,132.55,132.36,132.38,6827.0,132.43,132.55,132.36,132.38,6827.0
2022-02-03 14:00:00,132.43,132.65,132.32,132.64,35212.0,132.43,132.65,132.32,132.64,35212.0
2022-02-03 14:10:00,132.6,132.6,132.3,132.35,5920.0,132.6,132.6,132.3,132.35,5920.0
2022-02-03 14:20:00,132.37,132.44,132.2,132.31,6333.0,132.37,132.44,132.2,132.31,6333.0
2022-02-03 14:30:00,132.25,132.41,132.03,132.04,11664.0,132.25,132.41,132.03,132.04,11664.0
2022-02-03 14:40:00,132.1,132.14,131.85,131.99,13018.0,132.1,132.14,131.85,131.99,13018.0
2022-02-03 14:50:00,132.0,132.02,131.88,132.0,5966.0,132.0,132.02,131.88,132.0,5966.0
2022-02-03 15:00:00,131.95,131.99,131.62,131.7,18413.0,131.95,131.99,131.62,131.7,18413.0
2022-02-03 15:10:00,131.66,132.03,131.66,131.97,12447.0,131.66,132.03,131.66,131.97,12447.0
2022-02-03 15:20:00,131.97,132.16,131.74,131.82,10712.0,131.97,132.16,131.74,131.82,10712.0
2022-02-03 15:30:00,131.75,131.84,131.59,131.71,22768.0,131.75,131.84,131.59,131.71,22768.0
2022-02-03 15:40:00,131.75,131.96,131.54,131.58,42122.0,131.75,131.96,131.54,131.58,42122.0
2022-02-03 15:50:00,131.51,132.18,131.25,131.98,430565.0,131.51,132.18,131.25,131.98,430565.0
2022-02-04 09:30:00,131.14,131.36,130.44,130.44,23333.0,131.14,131.36,130.44,130.44,23333.0
2022-02-04 09:40:00,130.36,130.93,130.35,130.75,19881.0,130.36,130.93,130.35,130.75,19881.0
2022-02-04 09:50:00,130.88,130.9,130.5,130.84,92003.0,130.88,130.9,130.5,130.84,92003.0
2022-02-04 10:00:00,130.91,131.1,130.49,130.61,26411.0,130.91,131.1,130.49,130.61,26411.0
2022-02-04 10:10:00,130.61,131.25,130.48,131.06,44130.0,130.61,131.25,130.48,131.06,44130.0
2022-02-04 10:20:00,131.02,131.65,130.97,131.25,20756.0,131.02,131.65,130.97,131.25,20756.0
2022-02-04 10:30:00,131.25,131.46,130.79,130.87,20587.0,131.25,131.46,130.79,130.87,20587.0
2022-02-04 10:40:00,130.97,130.97,130.02,130.3,42966.0,130.97,130.97,130.02,130.3,42966.0
2022-02-04 10:50:00,130.2,130.32,129.36,129.71,17829.0,130.2,130.32,129.36,129.71,17829.0
2022-02-04 11:00:00,129.5,129.78,129.47,129.52,14666.0,129.5,129.78,129.47,129.52,14666.0
2022-02-04 11:10:00,129.47,129.96,129.31,129.95,15148.0,129.47,129.96,129.31,129.95,15148.0
2022-02-04 11:20:00,129.9,130.4,129.8,130.17,12341.0,129.9,130.4,129.8,130.17,12341.0
2022-02-04 11:30:00,130.21,130.7,130.21,130.7,15647.0,130.21,130.7,130.21,130.7,15647.0
2022-02-04 11:40:00,130.67,130.91,130.61,130.65,8351.0,130.67,130.91,130.61,130.65,8351.0
2022-02-04 11:50:00,130.68,131.0,130.58,130.92,12169.0,130.68,131.0,130.58,130.92,12169.0
2022-02-04 12:00:00,130.96,131.25,130.72,131.21,9064.0,130.96,131.25,130.72,131.21,9064.0
2022-02-04 12:10:00,131.19,131.48,131.0,131.36,17001.0,131.19,131.48,131.0,131.36,17001.0
2022-02-04 12:20:00,131.37,131.39,131.17,131.34,5623.0,131.37,131.39,131.17,131.34,5623.0
2022-02-04 12:30:00,131.38,131.46,131.05,131.36,6508.0,131.38,131.46,131.05,131.36,6508.0
2022-02-04 12:40:00,131.41,131.52,131.3,131.48,7661.0,131.41,131.52,131.3,131.48,7661.0
2022-02-04 12:50:00,131.48,131.79,131.41,131.78,10147.0,131.48,131.79,131.41,131.78,10147.0
2022-02-04 13:00:00,131.78,132.1,131.77,132.07,10015.0,131.78,132.1,131.77,132.07,10015.0
2022-02-04 13:10:00,132.05,132.3,131.81,132.12,14809.0,132.05,132.3,131.81,132.12,14809.0
2022-02-04 13:20:00,132.07,132.32,132.06,132.15,10279.0,132.07,132.32,132.06,132.15,10279.0
2022-02-04 13:30:00,132.12,132.65,132.04,132.52,27880.0,132.12,132.65,132.04,132.52,27880.0
2022-02-04 13:40:00,132.64,132.81,132.19,132.41,10269.0,132.64,132.81,132.19,132.41,10269.0
2022-02-04 13:50:00,132.41,132.5,132.3,132.37,6150.0,132.41,132.5,132.3,132.37,6150.0
2022-02-04 14:00:00,132.47,132.5,132.27,132.41,5507.0,132.47,132.5,132.27,132.41,5507.0
2022-02-04 14:10:00,132.47,132.5,132.23,132.34,14030.0,132.47,132.5,132.23,132.34,14030.0
2022-02-04 14:20:00,132.35,132.8,132.22,132.37,12510.0,132.35,132.8,132.22,132.37,12510.0
2022-02-04 14:30:00,132.44,132.84,132.44,132.78,6477.0,132.44,132.84,132.44,132.78,6477.0
2022-02-04 14:40:00,132.81,132.93,132.64,132.8,7955.0,132.81,132.93,132.64,132.8,7955.0
2022-02-04 14:50:00,132.8,132.95,132.64,132.94,12717.0,132.8,132.95,132.64,132.94,12717.0
2022-02-04 15:00:00,132.94,133.22,132.94,133.18,12035.0,132.94,133.22,132.94,133.18,12035.0
2022-02-04 15:10:00,133.25,133.71,133.25,133.65,19859.0,133.25,133.71,133.25,133.65,19859.0
2022-02-04 15:20:00,133.65,133.83,133.36,133.47,35835.0,133.65,133.83,133.36,133.47,35835.0
2022-02-04 15:30:00,133.48,133.77,133.37,133.48,43570.0,133.48,133.77,133.37,133.48,43570.0
2022-02-04 15:40:00,133.47,133.57,133.13,133.44,59699.0,133.47,133.57,133.13,133.44,59699.0
2022-02-04 15:50:00,133.5,133.7,133.35,133.48,236222.0,133.5,133.7,133.35,133.48,236222.0
2022-02-07 09:30:00,133.68,135.15,133.68,134.42,63989.0,133.68,135.15,133.68,134.42,63989.0
2022-02-07 09:40:00,134.38,134.54,133.8,134.47,13783.0,134.38,134.54,133.8,134.47,13783.0
2022-02-07 09:50:00,134.42,134.84,134.26,134.48,21309.0,134.42,134.84,134.26,134.48,21309.0
2022-02-07 10:00:00,134.4,135.1,134.3,134.99,27253.0,134.4,135.1,134.3,134.99,27253.0
2022-02-07 10:10:00,135.01,135.06,134.13,134.17,55572.0,135.01,135.06,134.13,134.17,55572.0
2022-02-07 10:20:00,134.26,134.83,134.26,134.83,18008.0,134.26,134.83,134.26,134.83,18008.0
2022-02-07 10:30:00,134.82,135.09,134.78,134.94,22496.0,134.82,135.09,134.78,134.94,22496.0
2022-02-07 10:40:00,134.94,134.94,134.25,134.32,20630.0,134.94,134.94,134.25,134.32,20630.0
2022-02-07 10:50:00,134.34,134.68,134.3,134.6,20482.0,134.34,134.68,134.3,134.6,20482.0
2022-02-07 11:00:00,134.58,134.77,134.35,134.35,21026.0,134.58,134.77,134.35,134.35,21026.0
2022-02-07 11:10:00,134.34,134.97,134.34,134.92,21226.0,134.34,134.97,134.34,134.92,21226.0
2022-02-07 11:20:00,135.0,135.15,134.75,135.15,31831.0,135.0,135.15,134.75,135.15,31831.0
2022-02-07 11:30:00,135.1,135.12,134.7,134.7,17436.0,135.1,135.12,134.7,134.7,17436.0
2022-02-07 11:40:00,134.73,134.87,134.61,134.87,18357.0,134.73,134.87,134.61,134.87,18357.0
2022-02-07 11:50:00,134.89,135.26,134.75,135.22,16135.0,134.89,135.26,134.75,135.22,16135.0
2022-02-07 12:00:00,135.17,135.2,134.7,134.72,23566.0,135.17,135.2,134.7,134.72,23566.0
2022-02-07 12:10:00,134.68,134.83,134.43,134.76,20593.0,134.68,134.83,134.43,134.76,20593.0
2022-02-07 12:20:00,134.76,134.94,134.6,134.62,10163.0,134.76,134.94,134.6,134.62,10163.0
2022-02-07 12:30:00,134.54,135.04,134.54,134.99,10897.0,134.54,135.04,134.54,134.99,10897.0
2022-02-07 12:40:00,135.01,135.36,135.0,135.27,10511.0,135.01,135.36,135.0,135.27,10511.0
2022-02-07 12:50:00,135.24,135.34,135.22,135.27,11021.0,135.24,135.34,135.22,135.27,11021.0
2022-02-07 13:00:00,135.3,135.48,135.2,135.23,8680.0,135.3,135.48,135.2,135.23,8680.0
2022-02-07 13:10:00,135.22,135.5,135.21,135.47,15488.0,135.22,135.5,135.21,135.47,15488.0
2022-02-07 13:20:00,135.45,135.6,135.39,135.55,7886.0,135.45,135.6,135.39,135.55,7886.0
2022-02-07 13:30:00,135.57,135.78,135.51,135.74,15796.0,135.57,135.78,135.51,135.74,15796.0
2022-02-07 13:40:00,135.71,135.77,135.46,135.54,10037.0,135.71,135.77,135.46,135.54,10037.0
2022-02-07 13:50:00,135.52,135.98,135.51,135.96,18676.0,135.52,135.98,135.51,135.96,18676.0
2022-02-07 14:00:00,135.95,135.98,135.79,135.8,11940.0,135.95,135.98,135.79,135.8,11940.0
2022-02-07 14:10:00,135.8,136.02,135.75,135.95,10043.0,135.8,136.02,135.75,135.95,10043.0
2022-02-07 14:20:00,135.97,135.99,135.75,135.94,10738.0,135.97,135.99,135.75,135.94,10738.0
2022-02-07 14:30:00,135.92,136.35,135.92,136.3,31573.0,135.92,136.35,135.92,136.3,31573.0
2022-02-07 14:40:00,136.3,136.33,136.22,136.3,20336.0,136.3,136.33,136.22,136.3,20336.0
2022-02-07 14:50:00,136.28,136.57,136.24,136.44,19996.0,136.28,136.57,136.24,136.44,19996.0
2022-02-07 15:00:00,136.38,136.83,136.35,136.79,30779.0,136.38,136.83,136.35,136.79,30779.0
2022-02-07 15:10:00,136.79,137.1,136.76,137.02,29475.0,136.79,137.1,136.76,137.02,29475.0
2022-02-07 15:20:00,137.02,137.03,136.6,136.66,40277.0,137.02,137.03,136.6,136.66,40277.0
2022-02-07 15:30:00,136.67,136.81,136.06,136.18,44591.0,136.67,136.81,136.06,136.18,44591.0
2022-02-07 15:40:00,136.12,136.26,135.93,135.94,62487.0,136.12,136.26,135.93,135.94,62487.0
2022-02-07 15:50:00,136.0,136.13,135.56,135.74,173740.0,136.0,136.13,135.56,135.74,173740.0
2022-02-08 09:30:00,136.08,136.62,135.94,136.32,22772.0,136.08,136.62,135.94,136.32,22772.0
2022-02-08 09:40:00,136.42,136.91,136.37,136.77,10013.0,136.42,136.91,136.37,136.77,10013.0
2022-02-08 09:50:00,136.8,137.29,136.66,137.1,13928.0,136.8,137.29,136.66,137.1,13928.0
2022-02-08 10:00:00,137.03,137.12,136.49,137.09,21393.0,137.03,137.12,136.49,137.09,21393.0
2022-02-08 10:10:00,137.06,137.66,137.06,137.62,13150.0,137.06,137.66,137.06,137.62,13150.0
2022-02-08 10:20:00,137.6,137.73,137.5,137.56,11892.0,137.6,137.73,137.5,137.56,11892.0
2022-02-08 10:30:00,137.5,137.96,137.49,137.86,10946.0,137.5,137.96,137.49,137.86,10946.0
2022-02-08 10:40:00,137.89,138.88,137.88,138.53,20851.0,137.89,138.88,137.88,138.53,20851.0
2022-02-08 10:50:00,138.59,138.8,138.56,138.8,14335.0,138.59,138.8,138.56,138.8,14335.0
2022-02-08 11:00:00,138.8,139.51,138.75,139.5,24615.0,138.8,139.51,138.75,139.5,24615.0
2022-02-08 11:10:00,139.54,139.54,139.11,139.35,29519.0,139.54,139.54,139.11,139.35,29519.0
2022-02-08 11:20:00,139.38,139.76,139.35,139.74,33464.0,139.38,139.76,139.35,139.74,33464.0
2022-02-08 11:30:00,139.79,140.18,139.78,140.12,36183.0,139.79,140.18,139.78,140.12,36183.0
2022-02-08 11:40:00,140.08,140.08,139.54,139.54,16997.0,140.08,140.08,139.54,139.54,16997.0
2022-02-08 11:50:00,139.6,139.65,139.15,139.19,21380.0,139.6,139.65,139.15,139.19,21380.0
2022-02-08 12:00:00,139.3,139.48,139.01,139.02,9199.0,139.3,139.48,139.01,139.02,9199.0
2022-02-08 12:10:00,139.05,139.27,139.0,139.17,17453.0,139.05,139.27,139.0,139.17,17453.0
2022-02-08 12:20:00,139.18,139.4,139.14,139.39,12416.0,139.18,139.4,139.14,139.39,12416.0
2022-02-08 12:30:00,139.36,139.68,139.36,139.62,30029.0,139.36,139.68,139.36,139.62,30029.0
2022-02-08 12:40:00,139.64,139.73,139.62,139.65,8439.0,139.64,139.73,139.62,139.65,8439.0
2022-02-08 12:50:00,139.68,139.8,139.61,139.67,11296.0,139.68,139.8,139.61,139.67,11296.0
2022-02-08 13:00:00,139.67,139.75,139.43,139.49,9347.0,139.67,139.75,139.43,139.49,9347.0
2022-02-08 13:10:00,139.46,139.52,139.17,139.31,8939.0,139.46,139.52,139.17,139.31,8939.0
2022-02-08 13:20:00,139.28,139.36,138.82,138.86,8312.0,139.28,139.36,138.82,138.86,8312.0
2022-02-08 13:30:00,138.85,139.14,138.85,138.98,18606.0,138.85,139.14,138.85,138.98,18606.0
2022-02-08 13:40:00,139.0,139.09,138.86,138.95,8143.0,139.0,139.09,138.86,138.95,8143.0
2022-02-08 13:50:00,138.92,139.05,138.73,139.02,14466.0,138.92,139.05,138.73,139.02,14466.0
2022-02-08 14:00:00,139.12,139.19,138.9,138.91,12199.0,139.12,139.19,138.9,138.91,12199.0
2022-02-08 14:10:00,138.89,138.9,138.74,138.85,12835.0,138.89,138.9,138.74,138.85,12835.0
2022-02-08 14:20:00,138.83,138.83,138.56,138.71,31527.0,138.83,138.83,138.56,138.71,31527.0
2022-02-08 14:30:00,138.69,139.38,138.65,139.14,44161.0,138.69,139.38,138.65,139.14,44161.0
2022-02-08 14:40:00,139.12,139.26,139.04,139.22,19165.0,139.12,139.26,139.04,139.22,19165.0
2022-02-08 14:50:00,139.23,139.47,139.22,139.46,18787.0,139.23,139.47,139.22,139.46,18787.0
2022-02-08 15:00:00,139.47,139.52,139.12,139.27,46492.0,139.47,139.52,139.12,139.27,46492.0
2022-02-08 15:10:00,139.33,139.78,139.32,139.77,18384.0,139.33,139.78,139.32,139.77,18384.0
2022-02-08 15:20:00,139.79,139.91,139.31,139.34,60576.0,139.79,139.91,139.31,139.34,60576.0
2022-02-08 15:30:00,139.34,139.55,139.14,139.16,35488.0,139.34,139.55,139.14,139.16,35488.0
2022-02-08 15:40:00,139.18,139.45,139.13,139.4,46873.0,139.18,139.45,139.13,139.4,46873.0
2022-02-08 15:50:00,139.44,139.99,139.3,139.32,228801.0,139.44,139.99,139.3,139.32,228801.0
2022-02-09 09:30:00,140.21,141.42,140.05,141.24,48983.0,140.21,141.42,140.05,141.24,48983.0
2022-02-09 09:40:00,141.15,141.71,140.92,141.44,31608.0,141.15,141.71,140.92,141.44,31608.0
2022-02-09 09:50:00,141.41,142.1,141.37,141.95,16363.0,141.41,142.1,141.37,141.95,16363.0
2022-02-09 10:00:00,141.97,142.2,141.31,141.36,34105.0,141.97,142.2,141.31,141.36,34105.0
2022-02-09 10:10:00,141.32,141.53,141.16,141.39,26109.0,141.32,141.53,141.16,141.39,26109.0
2022-02-09 10:20:00,141.41,141.69,141.4,141.55,15247.0,141.41,141.69,141.4,141.55,15247.0
2022-02-09 10:30:00,141.55,141.81,141.42,141.64,67562.0,141.55,141.81,141.42,141.64,67562.0
2022-02-09 10:40:00,141.68,142.24,141.43,141.53,44385.0,141.68,142.24,141.43,141.53,44385.0
2022-02-09 10:50:00,141.52,141.75,141.44,141.47,32461.0,141.52,141.75,141.44,141.47,32461.0
2022-02-09 11:00:00,141.57,141.69,141.35,141.45,14780.0,141.57,141.69,141.35,141.45,14780.0
2022-02-09 11:10:00,141.45,141.46,141.16,141.27,26127.0,141.45,141.46,141.16,141.27,26127.0
2022-02-09 11:20:00,141.27,141.6,141.26,141.47,10959.0,141.27,141.6,141.26,141.47,10959.0
2022-02-09 11:30:00,141.5,141.55,141.1,141.2,14519.0,141.5,141.55,141.1,141.2,14519.0
2022-02-09 11:40:00,141.25,141.5,141.23,141.44,6726.0,141.25,141.5,141.23,141.44,6726.0
2022-02-09 11:50:00,141.4,141.97,141.4,141.97,15163.0,141.4,141.97,141.4,141.97,15163.0
2022-02-09 12:00:00,141.94,142.08,141.74,141.8,17950.0,141.94,142.08,141.74,141.8,17950.0
2022-02-09 12:10:00,141.78,141.79,141.36,141.59,6012.0,141.78,141.79,141.36,141.59,6012.0
2022-02-09 12:20:00,141.62,141.71,141.5,141.5,7180.0,141.62,141.71,141.5,141.5,7180.0
2022-02-09 12:30:00,141.5,141.82,141.49,141.76,6154.0,141.5,141.82,141.49,141.76,6154.0
2022-02-09 12:40:00,141.79,142.01,141.75,141.8,10271.0,141.79,142.01,141.75,141.8,10271.0
2022-02-09 12:50:00,141.88,142.02,141.81,141.97,8462.0,141.88,142.02,141.81,141.97,8462.0
2022-02-09 13:00:00,141.98,142.05,141.88,141.93,6906.0,141.98,142.05,141.88,141.93,6906.0
2022-02-09 13:10:00,141.94,141.94,141.75,141.78,8421.0,141.94,141.94,141.75,141.78,8421.0
2022-02-09 13:20:00,141.79,141.79,141.53,141.75,7024.0,141.79,141.79,141.53,141.75,7024.0
2022-02-09 13:30:00,141.83,141.89,141.7,141.76,5303.0,141.83,141.89,141.7,141.76,5303.0
2022-02-09 13:40:00,141.79,141.79,141.61,141.65,10385.0,141.79,141.79,141.61,141.65,10385.0
2022-02-09 13:50:00,141.71,142.18,141.63,142.15,22193.0,141.71,142.18,141.63,142.15,22193.0
2022-02-09 14:00:00,142.14,142.38,141.37,141.39,18188.0,142.14,142.38,141.37,141.39,18188.0
2022-02-09 14:10:00,141.41,141.88,141.41,141.81,11454.0,141.41,141.88,141.41,141.81,11454.0
2022-02-09 14:20:00,141.77,141.86,141.7,141.71,8473.0,141.77,141.86,141.7,141.71,8473.0
2022-02-09 14:30:00,141.73,141.78,141.61,141.72,9762.0,141.73,141.78,141.61,141.72,9762.0
2022-02-09 14:40:00,141.71,141.71,141.45,141.5,13380.0,141.71,141.71,141.45,141.5,13380.0
2022-02-09 14:50:00,141.52,141.57,141.2,141.28,8718.0,141.52,141.57,141.2,141.28,8718.0
2022-02-09 15:00:00,141.24,141.32,140.88,140.89,15733.0,141.24,141.32,140.88,140.89,15733.0
2022-02-09 15:10:00,140.88,141.07,140.86,141.01,11436.0,140.88,141.07,140.86,141.01,11436.0
2022-02-09 15:20:00,141.03,141.28,140.94,141.25,14854.0,141.03,141.28,140.94,141.25,14854.0
2022-02-09 15:30:00,141.29,141.54,141.29,141.46,19753.0,141.29,141.54,141.29,141.46,19753.0
2022-02-09 15:40:00,141.43,141.63,141.23,141.63,26986.0,141.43,141.63,141.23,141.63,26986.0
2022-02-09 15:50:00,141.74,141.98,141.48,141.61,93485.0,141.74,141.98,141.48,141.61,93485.0
2022-02-10 09:30:00,138.79,139.0,138.08,138.38,30366.0,138.79,139.0,138.08,138.38,30366.0
2022-02-10 09:40:00,138.53,138.77,138.08,138.25,20775.0,138.53,138.77,138.08,138.25,20775.0
2022-02-10 09:50:00,138.27,139.06,138.27,138.88,16220.0,138.27,139.06,138.27,138.88,16220.0
2022-02-10 10:00:00,139.0,139.31,138.8,139.12,22233.0,139.0,139.31,138.8,139.12,22233.0
2022-02-10 10:10:00,139.16,139.22,138.55,138.93,15531.0,139.16,139.22,138.55,138.93,15531.0
2022-02-10 10:20:00,138.91,139.39,138.88,139.39,6204.0,138.91,139.39,138.88,139.39,6204.0
2022-02-10 10:30:00,139.34,139.88,139.25,139.85,13720.0,139.34,139.88,139.25,139.85,13720.0
2022-02-10 10:40:00,139.86,140.41,139.85,140.41,8639.0,139.86,140.41,139.85,140.41,8639.0
2022-02-10 10:50:00,140.29,140.41,140.0,140.13,10547.0,140.29,140.41,140.0,140.13,10547.0
2022-02-10 11:00:00,140.05,140.41,139.95,140.28,5762.0,140.05,140.41,139.95,140.28,5762.0
2022-02-10 11:10:00,140.33,140.33,139.98,140.13,7564.0,140.33,140.33,139.98,140.13,7564.0
2022-02-10 11:20:00,140.03,140.24,139.98,140.11,5001.0,140.03,140.24,139.98,140.11,5001.0
2022-02-10 11:30:00,140.15,140.15,139.46,139.49,14692.0,140.15,140.15,139.46,139.49,14692.0
2022-02-10 11:40:00,139.6,140.05,139.53,140.01,5050.0,139.6,140.05,139.53,140.01,5050.0
2022-02-10 11:50:00,140.02,140.05,139.83,140.04,4996.0,140.02,140.05,139.83,140.04,4996.0
2022-02-10 12:00:00,140.05,140.1,139.96,140.09,3863.0,140.05,140.1,139.96,140.09,3863.0
2022-02-10 12:10:00,140.1,140.45,140.08,140.4,5376.0,140.1,140.45,140.08,140.4,5376.0
2022-02-10 12:20:00,140.47,140.74,140.37,140.74,63462.0,140.47,140.74,140.37,140.74,63462.0
2022-02-10 12:30:00,140.73,140.73,140.42,140.5,38150.0,140.73,140.73,140.42,140.5,38150.0
2022-02-10 12:40:00,140.5,140.5,139.0,139.33,11871.0,140.5,140.5,139.0,139.33,11871.0
2022-02-10 12:50:00,139.02,139.3,139.0,139.17,7636.0,139.02,139.3,139.0,139.17,7636.0
2022-02-10 13:00:00,139.13,139.32,138.89,139.12,8625.0,139.13,139.32,138.89,139.12,8625.0
2022-02-10 13:10:00,139.13,139.13,138.4,138.47,21400.0,139.13,139.13,138.4,138.47,21400.0
2022-02-10 13:20:00,138.55,138.68,138.47,138.47,7489.0,138.55,138.68,138.47,138.47,7489.0
2022-02-10 13:30:00,138.47,138.47,138.03,138.39,14761.0,138.47,138.47,138.03,138.39,14761.0
2022-02-10 13:40:00,138.42,138.56,138.31,138.42,6751.0,138.42,138.56,138.31,138.42,6751.0
2022-02-10 13:50:00,138.42,138.62,138.35,138.53,7652.0,138.42,138.62,138.35,138.53,7652.0
2022-02-10 14:00:00,138.64,138.65,138.35,138.62,13728.0,138.64,138.65,138.35,138.62,13728.0
2022-02-10 14:10:00,138.6,138.61,138.23,138.28,16995.0,138.6,138.61,138.23,138.28,16995.0
2022-02-10 14:20:00,138.33,138.75,138.25,138.6,10967.0,138.33,138.75,138.25,138.6,10967.0
2022-02-10 14:30:00,138.71,138.81,138.57,138.66,21629.0,138.71,138.81,138.57,138.66,21629.0
2022-02-10 14:40:00,138.59,138.71,138.46,138.5,33222.0,138.59,138.71,138.46,138.5,33222.0
2022-02-10 14:50:00,138.51,138.59,138.12,138.27,18877.0,138.51,138.59,138.12,138.27,18877.0
2022-02-10 15:00:00,138.31,138.66,138.19,138.66,16230.0,138.31,138.66,138.19,138.66,16230.0
2022-02-10 15:10:00,138.72,138.79,138.2,138.2,13812.0,138.72,138.79,138.2,138.2,13812.0
2022-02-10 15:20:00,138.22,138.57,138.17,138.43,17500.0,138.22,138.57,138.17,138.43,17500.0
2022-02-10 15:30:00,138.39,138.42,137.86,138.0,22894.0,138.39,138.42,137.86,138.0,22894.0
2022-02-10 15:40:00,137.99,138.05,137.41,137.55,32899.0,137.99,138.05,137.41,137.55,32899.0
2022-02-10 15:50:00,137.48,138.28,137.09,137.87,209129.0,137.48,138.28,137.09,137.87,209129.0
2022-02-11 09:30:00,137.76,138.26,137.01,138.02,17698.0,137.76,138.26,137.01,138.02,17698.0
2022-02-11 09:40:00,138.1,138.91,138.0,138.7,10014.0,138.1,138.91,138.0,138.7,10014.0
2022-02-11 09:50:00,138.75,139.24,138.61,138.68,9151.0,138.75,139.24,138.61,138.68,9151.0
2022-02-11 10:00:00,138.75,139.37,138.73,139.24,9809.0,138.75,139.37,138.73,139.24,9809.0
2022-02-11 10:10:00,139.25,139.25,138.71,138.98,8764.0,139.25,139.25,138.71,138.98,8764.0
2022-02-11 10:20:00,139.14,139.49,139.14,139.26,5046.0,139.14,139.49,139.14,139.26,5046.0
2022-02-11 10:30:00,139.36,139.45,138.83,139.31,5483.0,139.36,139.45,138.83,139.31,5483.0
2022-02-11 10:40:00,139.27,139.32,139.02,139.21,3873.0,139.27,139.32,139.02,139.21,3873.0
2022-02-11 10:50:00,139.16,139.16,138.78,138.97,5559.0,139.16,139.16,138.78,138.97,5559.0
2022-02-11 11:00:00,138.93,139.47,138.87,139.23,11058.0,138.93,139.47,138.87,139.23,11058.0
2022-02-11 11:10:00,139.13,139.24,138.98,139.07,4883.0,139.13,139.24,138.98,139.07,4883.0
2022-02-11 11:20:00,139.12,139.3,138.9,138.93,7929.0,139.12,139.3,138.9,138.93,7929.0
2022-02-11 11:30:00,138.92,139.01,138.5,138.54,8458.0,138.92,139.01,138.5,138.54,8458.0
2022-02-11 11:40:00,138.59,138.92,138.59,138.88,6035.0,138.59,138.92,138.59,138.88,6035.0
2022-02-11 11:50:00,138.85,139.23,138.76,139.11,2820.0,138.85,139.23,138.76,139.11,2820.0
2022-02-11 12:00:00,139.18,139.3,139.12,139.14,4533.0,139.18,139.3,139.12,139.14,4533.0
2022-02-11 12:10:00,139.17,139.51,139.1,139.17,9171.0,139.17,139.51,139.1,139.17,9171.0
2022-02-11 12:20:00,139.08,139.41,139.03,139.41,5192.0,139.08,139.41,139.03,139.41,5192.0
2022-02-11 12:30:00,139.33,139.64,139.33,139.51,15654.0,139.33,139.64,139.33,139.51,15654.0
2022-02-11 12:40:00,139.57,139.57,139.18,139.28,1700.0,139.57,139.57,139.18,139.28,1700.0
2022-02-11 12:50:00,139.28,139.3,138.92,139.24,11880.0,139.28,139.3,138.92,139.24,11880.0
2022-02-11 13:00:00,139.23,139.37,139.08,139.37,8011.0,139.23,139.37,139.08,139.37,8011.0
2022-02-11 13:10:00,139.37,139.37,139.02,139.15,2338.0,139.37,139.37,139.02,139.15,2338.0
2022-02-11 13:20:00,139.18,139.18,138.92,138.94,11119.0,139.18,139.18,138.92,138.94,11119.0
2022-02-11 13:30:00,138.96,138.96,137.89,137.89,9585.0,138.96,138.96,137.89,137.89,9585.0
2022-02-11 13:40:00,137.89,138.01,137.44,137.68,7986.0,137.89,138.01,137.44,137.68,7986.0
2022-02-11 13:50:00,137.77,137.88,137.53,137.6,10439.0,137.77,137.88,137.53,137.6,10439.0
2022-02-11 14:00:00,137.55,137.89,137.34,137.73,14061.0,137.55,137.89,137.34,137.73,14061.0
2022-02-11 14:10:00,137.78,138.65,137.65,138.25,8642.0,137.78,138.65,137.65,138.25,8642.0
2022-02-11 14:20:00,138.19,138.32,137.55,137.62,12203.0,138.19,138.32,137.55,137.62,12203.0
2022-02-11 14:30:00,137.69,138.13,137.62,137.95,15820.0,137.69,138.13,137.62,137.95,15820.0
2022-02-11 14:40:00,137.99,138.08,137.56,137.85,28963.0,137.99,138.08,137.56,137.85,28963.0
2022-02-11 14:50:00,137.85,138.4,137.59,138.4,37240.0,137.85,138.4,137.59,138.4,37240.0
2022-02-11 15:00:00,138.28,138.79,138.07,138.13,9879.0,138.28,138.79,138.07,138.13,9879.0
2022-02-11 15:10:00,138.14,138.25,137.7,137.78,17225.0,138.14,138.25,137.7,137.78,17225.0
2022-02-11 15:20:00,137.78,137.83,137.52,137.81,16803.0,137.78,137.83,137.52,137.81,16803.0
2022-02-11 15:30:00,137.77,137.81,137.36,137.36,27334.0,137.77,137.81,137.36,137.36,27334.0
2022-02-11 15:40:00,137.37,137.72,137.11,137.62,46775.0,137.37,137.72,137.11,137.62,46775.0
2022-02-11 15:50:00,137.66,138.0,137.34,137.39,104482.0,137.66,138.0,137.34,137.39,104482.0
2022-02-14 09:30:00,137.64,138.07,136.71,137.4,27190.0,137.64,138.07,136.71,137.4,27190.0
2022-02-14 09:40:00,137.42,137.92,136.64,136.75,11158.0,137.42,137.92,136.64,136.75,11158.0
2022-02-14 09:50:00,136.78,137.07,136.58,136.72,17743.0,136.78,137.07,136.58,136.72,17743.0
2022-02-14 10:00:00,136.76,136.76,135.63,135.89,25277.0,136.76,136.76,135.63,135.89,25277.0
2022-02-14 10:10:00,136.0,136.25,135.12,135.56,93874.0,136.0,136.25,135.12,135.56,93874.0
2022-02-14 10:20:00,135.65,135.81,135.35,135.53,7198.0,135.65,135.81,135.35,135.53,7198.0
2022-02-14 10:30:00,135.48,135.55,135.01,135.14,25081.0,135.48,135.55,135.01,135.14,25081.0
2022-02-14 10:40:00,135.17,135.49,135.05,135.4,10188.0,135.17,135.49,135.05,135.4,10188.0
2022-02-14 10:50:00,135.4,135.49,135.04,135.05,17793.0,135.4,135.49,135.04,135.05,17793.0
2022-02-14 11:00:00,135.08,136.13,135.08,136.08,14703.0,135.08,136.13,135.08,136.08,14703.0
2022-02-14 11:10:00,136.15,136.85,136.05,136.82,17557.0,136.15,136.85,136.05,136.82,17557.0
2022-02-14 11:20:00,136.67,136.8,136.54,136.54,21837.0,136.67,136.8,136.54,136.54,21837.0
2022-02-14 11:30:00,136.55,136.66,136.29,136.29,18899.0,136.55,136.66,136.29,136.29,18899.0
2022-02-14 11:40:00,136.31,136.79,136.25,136.77,9626.0,136.31,136.79,136.25,136.77,9626.0
2022-02-14 11:50:00,136.7,136.77,136.33,136.63,3958.0,136.7,136.77,136.33,136.63,3958.0
2022-02-14 12:00:00,136.7,136.72,136.47,136.53,6725.0,136.7,136.72,136.47,136.53,6725.0
2022-02-14 12:10:00,136.53,136.82,136.52,136.72,5648.0,136.53,136.82,136.52,136.72,5648.0
2022-02-14 12:20:00,136.76,137.09,136.76,137.09,7040.0,136.76,137.09,136.76,137.09,7040.0
2022-02-14 12:30:00,137.08,137.32,136.96,136.98,10681.0,137.08,137.32,136.96,136.98,10681.0
2022-02-14 12:40:00,137.04,137.36,136.99,137.31,26290.0,137.04,137.36,136.99,137.31,26290.0
2022-02-14 12:50:00,137.31,137.46,137.2,137.3,11088.0,137.31,137.46,137.2,137.3,11088.0
2022-02-14 13:00:00,137.38,137.66,137.29,137.58,8334.0,137.38,137.66,137.29,137.58,8334.0
2022-02-14 13:10:00,137.63,137.63,137.39,137.48,7830.0,137.63,137.63,137.39,137.48,7830.0
2022-02-14 13:20:00,137.48,137.52,136.91,137.17,17424.0,137.48,137.52,136.91,137.17,17424.0
2022-02-14 13:30:00,137.17,137.17,136.73,136.77,12357.0,137.17,137.17,136.73,136.77,12357.0
2022-02-14 13:40:00,136.78,136.87,136.58,136.58,8578.0,136.78,136.87,136.58,136.58,8578.0
2022-02-14 13:50:00,136.58,136.61,136.11,136.4,15588.0,136.58,136.61,136.11,136.4,15588.0
2022-02-14 14:00:00,136.34,136.62,136.06,136.1,19012.0,136.34,136.62,136.06,136.1,19012.0
2022-02-14 14:10:00,136.08,136.24,136.03,136.19,10661.0,136.08,136.24,136.03,136.19,10661.0
2022-02-14 14:20:00,136.26,136.74,135.96,136.7,13277.0,136.26,136.74,135.96,136.7,13277.0
2022-02-14 14:30:00,136.64,136.71,136.27,136.55,9988.0,136.64,136.71,136.27,136.55,9988.0
2022-02-14 14:40:00,136.54,136.73,136.33,136.47,9673.0,136.54,136.73,136.33,136.47,9673.0
2022-02-14 14:50:00,136.54,136.98,136.42,136.48,39345.0,136.54,136.98,136.42,136.48,39345.0
2022-02-14 15:00:00,136.53,136.78,136.28,136.59,12201.0,136.53,136.78,136.28,136.59,12201.0
2022-02-14 15:10:00,136.57,136.89,136.46,136.71,34618.0,136.57,136.89,136.46,136.71,34618.0
2022-02-14 15:20:00,136.61,137.06,136.56,136.75,42279.0,136.61,137.06,136.56,136.75,42279.0
2022-02-14 15:30:00,136.71,137.08,136.64,136.92,22255.0,136.71,137.08,136.64,136.92,22255.0
2022-02-14 15:40:00,136.93,137.16,136.7,137.04,30363.0,136.93,137.16,136.7,137.04,30363.0
2022-02-14 15:50:00,137.04,137.5,136.73,137.07,176895.0,137.04,137.5,136.73,137.07,176895.0
2022-02-15 09:30:00,138.59,139.17,138.45,138.8,34549.0,138.59,139.17,138.45,138.8,34549.0
2022-02-15 09:40:00,138.82,139.1,138.33,138.47,8707.0,138.82,139.1,138.33,138.47,8707.0
2022-02-15 09:50:00,138.39,138.87,138.03,138.03,12358.0,138.39,138.87,138.03,138.03,12358.0
2022-02-15 10:00:00,138.04,138.16,137.22,137.79,21776.0,138.04,138.16,137.22,137.79,21776.0
2022-02-15 10:10:00,137.84,139.15,137.47,139.07,177232.0,137.84,139.15,137.47,139.07,177232.0
2022-02-15 10:20:00,139.08,139.08,138.21,138.46,58700.0,139.08,139.08,138.21,138.46,58700.0
2022-02-15 10:30:00,138.47,138.47,137.81,137.93,27049.0,138.47,138.47,137.81,137.93,27049.0
2022-02-15 10:40:00,137.97,138.36,137.94,138.35,37272.0,137.97,138.36,137.94,138.35,37272.0
2022-02-15 10:50:00,138.3,138.54,138.23,138.35,29220.0,138.3,138.54,138.23,138.35,29220.0
2022-02-15 11:00:00,138.39,138.45,138.07,138.31,27360.0,138.39,138.45,138.07,138.31,27360.0
2022-02-15 11:10:00,138.3,138.39,138.2,138.3,21190.0,138.3,138.39,138.2,138.3,21190.0
2022-02-15 11:20:00,138.31,138.34,138.1,138.22,12192.0,138.31,138.34,138.1,138.22,12192.0
2022-02-15 11:30:00,138.24,138.43,138.21,138.42,11568.0,138.24,138.43,138.21,138.42,11568.0
2022-02-15 11:40:00,138.36,138.45,138.19,138.22,15943.0,138.36,138.45,138.19,138.22,15943.0
2022-02-15 11:50:00,138.25,138.33,138.17,138.27,9566.0,138.25,138.33,138.17,138.27,9566.0
2022-02-15 12:00:00,138.23,138.37,138.17,138.3,11103.0,138.23,138.37,138.17,138.3,11103.0
2022-02-15 12:10:00,138.25,138.31,137.91,137.97,17615.0,138.25,138.31,137.91,137.97,17615.0
2022-02-15 12:20:00,138.06,138.24,137.9,138.11,15463.0,138.06,138.24,137.9,138.11,15463.0
2022-02-15 12:30:00,138.2,138.3,138.06,138.13,13537.0,138.2,138.3,138.06,138.13,13537.0
2022-02-15 12:40:00,138.14,138.23,137.68,137.68,10027.0,138.14,138.23,137.68,137.68,10027.0
2022-02-15 12:50:00,137.73,137.82,137.43,137.64,13373.0,137.73,137.82,137.43,137.64,13373.0
2022-02-15 13:00:00,137.64,137.88,137.62,137.87,12938.0,137.64,137.88,137.62,137.87,12938.0
2022-02-15 13:10:00,137.87,138.05,137.85,137.95,9170.0,137.87,138.05,137.85,137.95,9170.0
2022-02-15 13:20:00,137.97,138.24,137.95,138.19,11971.0,137.97,138.24,137.95,138.19,11971.0
2022-02-15 13:30:00,138.19,138.26,138.09,138.15,11490.0,138.19,138.26,138.09,138.15,11490.0
2022-02-15 13:40:00,138.16,138.29,138.14,138.24,21514.0,138.16,138.29,138.14,138.24,21514.0
2022-02-15 13:50:00,138.25,138.52,138.17,138.31,15045.0,138.25,138.52,138.17,138.31,15045.0
2022-02-15 14:00:00,138.32,138.32,137.78,137.84,13405.0,138.32,138.32,137.78,137.84,13405.0
2022-02-15 14:10:00,137.86,137.96,137.48,137.96,27344.0,137.86,137.96,137.48,137.96,27344.0
2022-02-15 14:20:00,137.99,138.13,137.59,137.66,18388.0,137.99,138.13,137.59,137.66,18388.0
2022-02-15 14:30:00,137.66,137.87,137.64,137.66,14965.0,137.66,137.87,137.64,137.66,14965.0
2022-02-15 14:40:00,137.65,137.89,137.5,137.56,11885.0,137.65,137.89,137.5,137.56,11885.0
2022-02-15 14:50:00,137.54,137.66,137.43,137.44,10224.0,137.54,137.66,137.43,137.44,10224.0
2022-02-15 15:00:00,137.44,137.69,137.41,137.58,14314.0,137.44,137.69,137.41,137.58,14314.0
2022-02-15 15:10:00,137.53,137.54,137.36,137.53,11917.0,137.53,137.54,137.36,137.53,11917.0
2022-02-15 15:20:00,137.54,137.56,137.17,137.39,17416.0,137.54,137.56,137.17,137.39,17416.0
2022-02-15 15:30:00,137.37,137.43,137.07,137.08,25359.0,137.37,137.43,137.07,137.08,25359.0
2022-02-15 15:40:00,137.07,137.45,137.01,137.41,31443.0,137.07,137.45,137.01,137.41,31443.0
2022-02-15 15:50:00,137.47,137.85,137.47,137.78,110723.0,137.47,137.85,137.47,137.78,110723.0
2022-02-16 09:30:00,137.37,138.31,137.02,137.51,33244.0,137.37,138.31,137.02,137.51,33244.0
2022-02-16 09:40:00,137.44,137.44,136.23,136.44,13704.0,137.44,137.44,136.23,136.44,13704.0
2022-02-16 09:50:00,136.3,136.36,135.87,135.99,15030.0,136.3,136.36,135.87,135.99,15030.0
2022-02-16 10:00:00,136.0,136.17,135.84,136.01,14397.0,136.0,136.17,135.84,136.01,14397.0
2022-02-16 10:10:00,135.99,136.02,134.32,134.72,131138.0,135.99,136.02,134.32,134.72,131138.0
2022-02-16 10:20:00,134.73,134.81,133.69,133.79,54390.0,134.73,134.81,133.69,133.79,54390.0
2022-02-16 10:30:00,133.77,134.18,133.56,134.05,38097.0,133.77,134.18,133.56,134.05,38097.0
2022-02-16 10:40:00,133.96,134.22,133.78,133.79,19833.0,133.96,134.22,133.78,133.79,19833.0
2022-02-16 10:50:00,133.77,133.93,133.49,133.5,20324.0,133.77,133.93,133.49,133.5,20324.0
2022-02-16 11:00:00,133.56,134.17,133.56,134.12,14630.0,133.56,134.17,133.56,134.12,14630.0
2022-02-16 11:10:00,134.07,134.18,133.74,133.96,10850.0,134.07,134.18,133.74,133.96,10850.0
2022-02-16 11:20:00,134.07,134.25,133.89,134.25,18068.0,134.07,134.25,133.89,134.25,18068.0
2022-02-16 11:30:00,134.23,134.54,134.12,134.39,53326.0,134.23,134.54,134.12,134.39,53326.0
2022-02-16 11:40:00,134.33,134.55,134.29,134.46,9765.0,134.33,134.55,134.29,134.46,9765.0
2022-02-16 11:50:00,134.46,134.7,134.46,134.53,6156.0,134.46,134.7,134.46,134.53,6156.0
2022-02-16 12:00:00,134.53,134.74,134.52,134.64,6308.0,134.53,134.74,134.52,134.64,6308.0
2022-02-16 12:10:00,134.68,134.77,134.58,134.73,5288.0,134.68,134.77,134.58,134.73,5288.0
2022-02-16 12:20:00,134.66,134.75,134.55,134.68,4100.0,134.66,134.75,134.55,134.68,4100.0
2022-02-16 12:30:00,134.68,134.68,134.23,134.42,7599.0,134.68,134.68,134.23,134.42,7599.0
2022-02-16 12:40:00,134.44,134.71,134.44,134.7,3859.0,134.44,134.71,134.44,134.7,3859.0
2022-02-16 12:50:00,134.73,134.9,134.73,134.79,5193.0,134.73,134.9,134.73,134.79,5193.0
2022-02-16 13:00:00,134.79,134.84,134.67,134.81,5121.0,134.79,134.84,134.67,134.81,5121.0
2022-02-16 13:10:00,134.79,134.9,134.77,134.85,5751.0,134.79,134.9,134.77,134.85,5751.0
2022-02-16 13:20:00,134.9,134.99,134.87,134.93,4538.0,134.9,134.99,134.87,134.93,4538.0
2022-02-16 13:30:00,134.89,134.93,134.67,134.68,16007.0,134.89,134.93,134.67,134.68,16007.0
2022-02-16 13:40:00,134.69,134.73,134.46,134.56,6255.0,134.69,134.73,134.46,134.56,6255.0
2022-02-16 13:50:00,134.53,134.76,134.53,134.66,7467.0,134.53,134.76,134.53,134.66,7467.0
2022-02-16 14:00:00,134.7,135.35,134.36,135.17,24341.0,134.7,135.35,134.36,135.17,24341.0
2022-02-16 14:10:00,135.1,135.3,134.83,135.3,5528.0,135.1,135.3,134.83,135.3,5528.0
2022-02-16 14:20:00,135.21,135.73,135.21,135.65,11346.0,135.21,135.73,135.21,135.65,11346.0
2022-02-16 14:30:00,135.69,136.02,135.63,135.83,9830.0,135.69,136.02,135.63,135.83,9830.0
2022-02-16 14:40:00,135.81,135.89,135.57,135.67,11305.0,135.81,135.89,135.57,135.67,11305.0
2022-02-16 14:50:00,135.64,135.92,135.64,135.76,4900.0,135.64,135.92,135.64,135.76,4900.0
2022-02-16 15:00:00,135.86,136.36,135.85,136.27,13529.0,135.86,136.36,135.85,136.27,13529.0
2022-02-16 15:10:00,136.27,136.27,135.95,136.21,7156.0,136.27,136.27,135.95,136.21,7156.0
2022-02-16 15:20:00,136.23,136.43,136.16,136.38,16298.0,136.23,136.43,136.16,136.38,16298.0
2022-02-16 15:30:00,136.43,136.75,136.34,136.75,19715.0,136.43,136.75,136.34,136.75,19715.0
2022-02-16 15:40:00,136.74,136.91,136.48,136.58,26504.0,136.74,136.91,136.48,136.58,26504.0
2022-02-16 15:50:00,136.61,136.87,136.48,136.74,177713.0,136.61,136.87,136.48,136.74,177713.0
2022-02-17 09:30:00,135.5,136.75,134.97,136.51,44072.0,135.5,136.75,134.97,136.51,44072.0
2022-02-17 09:40:00,136.5,136.61,135.47,135.68,44292.0,136.5,136.61,135.47,135.68,44292.0
2022-02-17 09:50:00,135.78,135.97,135.2,135.57,10826.0,135.78,135.97,135.2,135.57,10826.0
2022-02-17 10:00:00,135.46,135.74,135.12,135.47,33407.0,135.46,135.74,135.12,135.47,33407.0
2022-02-17 10:10:00,135.5,136.26,135.5,136.11,27458.0,135.5,136.26,135.5,136.11,27458.0
2022-02-17 10:20:00,136.13,136.13,135.58,135.86,25285.0,136.13,136.13,135.58,135.86,25285.0
2022-02-17 10:30:00,135.86,136.14,135.32,135.38,27544.0,135.86,136.14,135.32,135.38,27544.0
2022-02-17 10:40:00,135.31,135.58,135.28,135.45,18603.0,135.31,135.58,135.28,135.45,18603.0
2022-02-17 10:50:00,135.46,135.95,135.33,135.69,24591.0,135.46,135.95,135.33,135.69,24591.0
2022-02-17 11:00:00,135.69,135.7,135.29,135.29,16966.0,135.69,135.7,135.29,135.29,16966.0
2022-02-17 11:10:00,135.32,135.37,135.1,135.17,16759.0,135.32,135.37,135.1,135.17,16759.0
2022-02-17 11:20:00,135.18,135.33,134.96,135.19,16607.0,135.18,135.33,134.96,135.19,16607.0
2022-02-17 11:30:00,135.1,135.35,134.82,135.24,34746.0,135.1,135.35,134.82,135.24,34746.0
2022-02-17 11:40:00,135.28,135.91,135.28,135.91,9284.0,135.28,135.91,135.28,135.91,9284.0
2022-02-17 11:50:00,135.88,135.95,135.65,135.82,8025.0,135.88,135.95,135.65,135.82,8025.0
2022-02-17 12:00:00,135.81,136.06,135.61,135.97,10590.0,135.81,136.06,135.61,135.97,10590.0
2022-02-17 12:10:00,135.91,136.04,135.82,136.02,8720.0,135.91,136.04,135.82,136.02,8720.0
2022-02-17 12:20:00,136.04,136.45,136.0,136.43,18398.0,136.04,136.45,136.0,136.43,18398.0
2022-02-17 12:30:00,136.39,136.67,136.39,136.53,5742.0,136.39,136.67,136.39,136.53,5742.0
2022-02-17 12:40:00,136.5,136.66,136.36,136.49,6973.0,136.5,136.66,136.36,136.49,6973.0
2022-02-17 12:50:00,136.44,136.72,136.35,136.72,7359.0,136.44,136.72,136.35,136.72,7359.0
2022-02-17 13:00:00,136.72,136.94,136.65,136.88,5581.0,136.72,136.94,136.65,136.88,5581.0
2022-02-17 13:10:00,136.95,136.95,136.8,136.81,5100.0,136.95,136.95,136.8,136.81,5100.0
2022-02-17 13:20:00,136.79,136.95,136.65,136.93,26430.0,136.79,136.95,136.65,136.93,26430.0
2022-02-17 13:30:00,136.94,137.24,136.91,137.09,14831.0,136.94,137.24,136.91,137.09,14831.0
2022-02-17 13:40:00,137.08,137.08,136.82,136.98,11451.0,137.08,137.08,136.82,136.98,11451.0
2022-02-17 13:50:00,136.99,137.16,136.95,137.09,4861.0,136.99,137.16,136.95,137.09,4861.0
2022-02-17 14:00:00,137.05,137.05,136.75,136.75,9977.0,137.05,137.05,136.75,136.75,9977.0
2022-02-17 14:10:00,136.78,136.95,136.68,136.74,13763.0,136.78,136.95,136.68,136.74,13763.0
2022-02-17 14:20:00,136.75,136.8,136.48,136.55,8081.0,136.75,136.8,136.48,136.55,8081.0
2022-02-17 14:30:00,136.56,136.7,136.41,136.69,14170.0,136.56,136.7,136.41,136.69,14170.0
2022-02-17 14:40:00,136.7,136.72,136.56,136.72,11035.0,136.7,136.72,136.56,136.72,11035.0
2022-02-17 14:50:00,136.74,136.74,136.37,136.37,12011.0,136.74,136.74,136.37,136.37,12011.0
2022-02-17 15:00:00,136.38,136.59,136.2,136.26,16086.0,136.38,136.59,136.2,136.26,16086.0
2022-02-17 15:10:00,136.24,136.5,136.15,136.22,15535.0,136.24,136.5,136.15,136.22,15535.0
2022-02-17 15:20:00,136.22,136.35,135.98,136.05,18687.0,136.22,136.35,135.98,136.05,18687.0
2022-02-17 15:30:00,136.04,136.07,135.53,135.79,20038.0,136.04,136.07,135.53,135.79,20038.0
2022-02-17 15:40:00,135.77,135.89,135.62,135.82,32486.0,135.77,135.89,135.62,135.82,32486.0
2022-02-17 15:50:00,135.85,135.88,135.32,135.76,129454.0,135.85,135.88,135.32,135.76,129454.0
2022-02-18 09:30:00,135.3,137.75,134.94,137.62,94930.0,135.3,137.75,134.94,137.62,94930.0
2022-02-18 09:40:00,137.62,142.38,137.49,141.1,351234.0,137.62,142.38,137.49,141.1,351234.0
2022-02-18 09:50:00,141.02,141.63,140.55,141.47,169824.0,141.02,141.63,140.55,141.47,169824.0
2022-02-18 10:00:00,141.44,142.0,141.01,141.14,40856.0,141.44,142.0,141.01,141.14,40856.0
2022-02-18 10:10:00,141.13,141.7,140.9,141.3,159854.0,141.13,141.7,140.9,141.3,159854.0
2022-02-18 10:20:00,141.28,141.88,140.87,141.87,84086.0,141.28,141.88,140.87,141.87,84086.0
2022-02-18 10:30:00,141.83,142.49,141.69,141.9,84201.0,141.83,142.49,141.69,141.9,84201.0
2022-02-18 10:40:00,141.9,142.69,141.45,142.43,71246.0,141.9,142.69,141.45,142.43,71246.0
2022-02-18 10:50:00,142.45,142.77,142.44,142.56,67121.0,142.45,142.77,142.44,142.56,67121.0
2022-02-18 11:00:00,142.52,142.99,142.25,142.34,191578.0,142.52,142.99,142.25,142.34,191578.0
2022-02-18 11:10:00,142.33,143.28,142.21,142.91,42892.0,142.33,143.28,142.21,142.91,42892.0
2022-02-18 11:20:00,142.91,143.48,142.9,143.06,38177.0,142.91,143.48,142.9,143.06,38177.0
2022-02-18 11:30:00,143.11,143.59,143.11,143.38,25887.0,143.11,143.59,143.11,143.38,25887.0
2022-02-18 11:40:00,143.39,143.65,142.54,142.67,53882.0,143.39,143.65,142.54,142.67,53882.0
2022-02-18 11:50:00,142.67,142.88,141.91,142.08,48393.0,142.67,142.88,141.91,142.08,48393.0
2022-02-18 12:00:00,142.04,142.04,141.43,141.62,66020.0,142.04,142.04,141.43,141.62,66020.0
2022-02-18 12:10:00,141.62,142.37,141.62,142.03,29595.0,141.62,142.37,141.62,142.03,29595.0
2022-02-18 12:20:00,142.13,142.16,141.69,141.96,20943.0,142.13,142.16,141.69,141.96,20943.0
2022-02-18 12:30:00,141.9,142.25,141.31,141.36,24366.0,141.9,142.25,141.31,141.36,24366.0
2022-02-18 12:40:00,141.41,141.6,141.22,141.23,33898.0,141.41,141.6,141.22,141.23,33898.0
2022-02-18 12:50:00,141.22,141.3,140.87,141.02,28607.0,141.22,141.3,140.87,141.02,28607.0
2022-02-18 13:00:00,141.02,141.12,140.78,141.06,14646.0,141.02,141.12,140.78,141.06,14646.0
2022-02-18 13:10:00,141.1,141.13,140.77,140.81,13787.0,141.1,141.13,140.77,140.81,13787.0
2022-02-18 13:20:00,140.78,141.27,140.78,141.1,16949.0,140.78,141.27,140.78,141.1,16949.0
2022-02-18 13:30:00,141.13,141.22,140.86,141.21,23436.0,141.13,141.22,140.86,141.21,23436.0
2022-02-18 13:40:00,141.19,141.75,141.12,141.54,25621.0,141.19,141.75,141.12,141.54,25621.0
2022-02-18 13:50:00,141.52,142.33,141.43,142.21,50519.0,141.52,142.33,141.43,142.21,50519.0
2022-02-18 14:00:00,142.22,142.3,141.76,141.94,33611.0,142.22,142.3,141.76,141.94,33611.0
2022-02-18 14:10:00,141.94,142.49,141.83,142.4,40111.0,141.94,142.49,141.83,142.4,40111.0
2022-02-18 14:20:00,142.41,142.79,142.35,142.67,38310.0,142.41,142.79,142.35,142.67,38310.0
2022-02-18 14:30:00,142.58,143.13,142.26,142.34,49595.0,142.58,143.13,142.26,142.34,49595.0
2022-02-18 14:40:00,142.34,142.68,142.01,142.51,27540.0,142.34,142.68,142.01,142.51,27540.0
2022-02-18 14:50:00,142.56,142.98,142.34,142.78,66696.0,142.56,142.98,142.34,142.78,66696.0
2022-02-18 15:00:00,142.79,143.12,142.58,142.77,26944.0,142.79,143.12,142.58,142.77,26944.0
2022-02-18 15:10:00,142.84,143.0,142.25,142.38,57338.0,142.84,143.0,142.25,142.38,57338.0
2022-02-18 15:20:00,142.4,142.76,142.27,142.57,37113.0,142.4,142.76,142.27,142.57,37113.0
2022-02-18 15:30:00,142.57,142.7,142.27,142.63,46557.0,142.57,142.7,142.27,142.63,46557.0
2022-02-18 15:40:00,142.61,143.12,142.56,143.12,89207.0,142.61,143.12,142.56,143.12,89207.0
2022-02-18 15:50:00,143.1,143.13,142.63,142.85,210495.0,143.1,143.13,142.63,142.85,210495.0
2022-02-22 09:30:00,142.41,142.84,139.68,139.74,90453.0,142.41,142.84,139.68,139.74,90453.0
2022-02-22 09:40:00,139.72,140.61,139.46,140.08,44109.0,139.72,140.61,139.46,140.08,44109.0
2022-02-22 09:50:00,140.03,141.74,139.99,141.46,54266.0,140.03,141.74,139.99,141.46,54266.0
2022-02-22 10:00:00,141.41,141.8,141.16,141.73,43155.0,141.41,141.8,141.16,141.73,43155.0
2022-02-22 10:10:00,141.73,142.4,141.66,142.32,68284.0,141.73,142.4,141.66,142.32,68284.0
2022-02-22 10:20:00,142.31,142.31,141.16,142.04,57174.0,142.31,142.31,141.16,142.04,57174.0
2022-02-22 10:30:00,142.03,142.18,141.89,141.93,28883.0,142.03,142.18,141.89,141.93,28883.0
2022-02-22 10:40:00,141.89,142.06,141.5,141.52,28979.0,141.89,142.06,141.5,141.52,28979.0
2022-02-22 10:50:00,141.49,141.53,140.8,141.0,29754.0,141.49,141.53,140.8,141.0,29754.0
2022-02-22 11:00:00,141.0,141.16,140.3,140.3,15728.0,141.0,141.16,140.3,140.3,15728.0
2022-02-22 11:10:00,140.27,140.45,140.15,140.28,14352.0,140.27,140.45,140.15,140.28,14352.0
2022-02-22 11:20:00,140.21,140.73,140.08,140.29,17779.0,140.21,140.73,140.08,140.29,17779.0
2022-02-22 11:30:00,140.33,140.73,140.21,140.73,17070.0,140.33,140.73,140.21,140.73,17070.0
2022-02-22 11:40:00,140.76,141.21,140.75,141.15,86438.0,140.76,141.21,140.75,141.15,86438.0
2022-02-22 11:50:00,141.2,141.4,140.82,141.34,16211.0,141.2,141.4,140.82,141.34,16211.0
2022-02-22 12:00:00,141.29,141.67,141.15,141.54,21853.0,141.29,141.67,141.15,141.54,21853.0
2022-02-22 12:10:00,141.49,141.49,140.69,140.84,37771.0,141.49,141.49,140.69,140.84,37771.0
2022-02-22 12:20:00,140.9,141.26,140.9,141.07,44124.0,140.9,141.26,140.9,141.07,44124.0
2022-02-22 12:30:00,141.01,141.22,140.71,140.87,25553.0,141.01,141.22,140.71,140.87,25553.0
2022-02-22 12:40:00,140.87,141.03,140.62,140.88,29284.0,140.87,141.03,140.62,140.88,29284.0
2022-02-22 12:50:00,140.88,141.05,140.48,140.6,85767.0,140.88,141.05,140.48,140.6,85767.0
2022-02-22 13:00:00,140.6,140.75,140.24,140.61,30939.0,140.6,140.75,140.24,140.61,30939.0
2022-02-22 13:10:00,140.66,141.03,140.5,140.58,27936.0,140.66,141.03,140.5,140.58,27936.0
2022-02-22 13:20:00,140.53,140.76,140.52,140.56,15611.0,140.53,140.76,140.52,140.56,15611.0
2022-02-22 13:30:00,140.56,140.71,140.49,140.52,32392.0,140.56,140.71,140.49,140.52,32392.0
2022-02-22 13:40:00,140.54,140.63,139.84,140.01,26232.0,140.54,140.63,139.84,140.01,26232.0
2022-02-22 13:50:00,139.94,139.95,139.56,139.78,19795.0,139.94,139.95,139.56,139.78,19795.0
2022-02-22 14:00:00,139.8,139.93,139.29,139.44,25082.0,139.8,139.93,139.29,139.44,25082.0
2022-02-22 14:10:00,139.47,139.99,139.22,139.86,39211.0,139.47,139.99,139.22,139.86,39211.0
2022-02-22 14:20:00,139.87,140.2,139.37,139.92,40661.0,139.87,140.2,139.37,139.92,40661.0
2022-02-22 14:30:00,139.87,140.47,139.65,139.74,34263.0,139.87,140.47,139.65,139.74,34263.0
2022-02-22 14:40:00,139.8,140.34,139.43,140.32,35703.0,139.8,140.34,139.43,140.32,35703.0
2022-02-22 14:50:00,140.33,140.89,140.0,140.54,37041.0,140.33,140.89,140.0,140.54,37041.0
2022-02-22 15:00:00,140.67,140.97,140.32,140.33,22733.0,140.67,140.97,140.32,140.33,22733.0
2022-02-22 15:10:00,140.33,140.77,140.33,140.52,22005.0,140.33,140.77,140.33,140.52,22005.0
2022-02-22 15:20:00,140.49,140.97,140.34,140.86,54575.0,140.49,140.97,140.34,140.86,54575.0
2022-02-22 15:30:00,140.83,140.85,140.5,140.77,74756.0,140.83,140.85,140.5,140.77,74756.0
2022-02-22 15:40:00,140.8,140.86,140.04,140.13,64616.0,140.8,140.86,140.04,140.13,64616.0
2022-02-22 15:50:00,140.09,140.23,139.68,139.81,255674.0,140.09,140.23,139.68,139.81,255674.0
2022-02-23 09:30:00,139.48,140.49,138.72,140.48,58371.0,139.48,140.49,138.72,140.48,58371.0
2022-02-23 09:40:00,140.62,141.1,140.07,141.0,39932.0,140.62,141.1,140.07,141.0,39932.0
2022-02-23 09:50:00,140.94,141.25,140.14,140.23,23226.0,140.94,141.25,140.14,140.23,23226.0
2022-02-23 10:00:00,140.27,140.29,139.74,139.99,23391.0,140.27,140.29,139.74,139.99,23391.0
2022-02-23 10:10:00,139.97,140.07,139.27,139.42,31920.0,139.97,140.07,139.27,139.42,31920.0
2022-02-23 10:20:00,139.35,139.61,138.64,138.64,11708.0,139.35,139.61,138.64,138.64,11708.0
2022-02-23 10:30:00,138.6,138.67,138.05,138.05,19750.0,138.6,138.67,138.05,138.05,19750.0
2022-02-23 10:40:00,138.13,138.13,137.23,137.42,29471.0,138.13,138.13,137.23,137.42,29471.0
2022-02-23 10:50:00,137.37,137.68,137.07,137.15,20454.0,137.37,137.68,137.07,137.15,20454.0
2022-02-23 11:00:00,137.09,137.2,136.08,136.25,63466.0,137.09,137.2,136.08,136.25,63466.0
2022-02-23 11:10:00,136.23,137.3,136.23,137.24,20362.0,136.23,137.3,136.23,137.24,20362.0
2022-02-23 11:20:00,137.25,137.8,137.13,137.59,24698.0,137.25,137.8,137.13,137.59,24698.0
2022-02-23 11:30:00,137.64,138.34,137.5,138.16,28794.0,137.64,138.34,137.5,138.16,28794.0
2022-02-23 11:40:00,138.11,138.58,138.03,138.5,18024.0,138.11,138.58,138.03,138.5,18024.0
2022-02-23 11:50:00,138.55,138.97,138.4,138.59,17278.0,138.55,138.97,138.4,138.59,17278.0
2022-02-23 12:00:00,138.65,138.72,138.26,138.67,10889.0,138.65,138.72,138.26,138.67,10889.0
2022-02-23 12:10:00,138.72,138.96,138.53,138.96,28270.0,138.72,138.96,138.53,138.96,28270.0
2022-02-23 12:20:00,138.92,139.52,138.9,139.23,31167.0,138.92,139.52,138.9,139.23,31167.0
2022-02-23 12:30:00,139.27,139.51,139.03,139.04,13706.0,139.27,139.51,139.03,139.04,13706.0
2022-02-23 12:40:00,139.13,139.66,139.1,139.44,15042.0,139.13,139.66,139.1,139.44,15042.0
2022-02-23 12:50:00,139.41,139.41,139.19,139.35,16136.0,139.41,139.41,139.19,139.35,16136.0
2022-02-23 13:00:00,139.35,139.35,138.91,138.96,13566.0,139.35,139.35,138.91,138.96,13566.0
2022-02-23 13:10:00,138.96,138.96,138.53,138.69,15045.0,138.96,138.96,138.53,138.69,15045.0
2022-02-23 13:20:00,138.66,138.82,138.36,138.4,12504.0,138.66,138.82,138.36,138.4,12504.0
2022-02-23 13:30:00,138.44,138.52,138.22,138.37,15835.0,138.44,138.52,138.22,138.37,15835.0
2022-02-23 13:40:00,138.37,138.89,138.09,138.89,46388.0,138.37,138.89,138.09,138.89,46388.0
2022-02-23 13:50:00,139.03,139.15,138.17,138.25,19018.0,139.03,139.15,138.17,138.25,19018.0
2022-02-23 14:00:00,138.28,138.46,138.09,138.26,29239.0,138.28,138.46,138.09,138.26,29239.0
2022-02-23 14:10:00,138.31,138.66,138.16,138.52,20293.0,138.31,138.66,138.16,138.52,20293.0
2022-02-23 14:20:00,138.52,138.53,138.04,138.11,17897.0,138.52,138.53,138.04,138.11,17897.0
2022-02-23 14:30:00,138.17,138.3,138.0,138.0,21297.0,138.17,138.3,138.0,138.0,21297.0
2022-02-23 14:40:00,137.94,137.94,137.22,137.27,16687.0,137.94,137.94,137.22,137.27,16687.0
2022-02-23 14:50:00,137.19,137.24,136.85,137.13,19391.0,137.19,137.24,136.85,137.13,19391.0
2022-02-23 15:00:00,137.14,137.38,136.82,136.91,22275.0,137.14,137.38,136.82,136.91,22275.0
2022-02-23 15:10:00,136.92,137.26,136.89,137.04,29113.0,136.92,137.26,136.89,137.04,29113.0
2022-02-23 15:20:00,136.98,137.43,136.83,137.33,19282.0,136.98,137.43,136.83,137.33,19282.0
2022-02-23 15:30:00,137.27,137.38,136.95,136.98,25727.0,137.27,137.38,136.95,136.98,25727.0
2022-02-23 15:40:00,137.02,137.07,136.48,136.52,60117.0,137.02,137.07,136.48,136.52,60117.0
2022-02-23 15:50:00,136.49,136.49,135.98,136.2,201337.0,136.49,136.49,135.98,136.2,201337.0
2022-02-24 09:30:00,133.24,134.98,132.44,134.21,94080.0,133.24,134.98,132.44,134.21,94080.0
2022-02-24 09:40:00,134.28,134.78,133.59,134.78,49440.0,134.28,134.78,133.59,134.78,49440.0
2022-02-24 09:50:00,134.92,134.97,133.5,134.09,44652.0,134.92,134.97,133.5,134.09,44652.0
2022-02-24 10:00:00,134.06,134.08,132.3,133.16,57920.0,134.06,134.08,132.3,133.16,57920.0
2022-02-24 10:10:00,133.16,133.57,132.86,133.47,38070.0,133.16,133.57,132.86,133.47,38070.0
2022-02-24 10:20:00,133.37,133.51,132.17,133.0,34421.0,133.37,133.51,132.17,133.0,34421.0
2022-02-24 10:30:00,132.99,133.8,132.72,133.07,39246.0,132.99,133.8,132.72,133.07,39246.0
2022-02-24 10:40:00,133.04,133.11,132.68,132.92,24959.0,133.04,133.11,132.68,132.92,24959.0
2022-02-24 10:50:00,132.86,132.98,132.04,132.45,32821.0,132.86,132.98,132.04,132.45,32821.0
2022-02-24 11:00:00,132.39,132.58,131.81,132.47,25427.0,132.39,132.58,131.81,132.47,25427.0
2022-02-24 11:10:00,132.37,132.72,132.15,132.63,19389.0,132.37,132.72,132.15,132.63,19389.0
2022-02-24 11:20:00,132.65,132.65,131.95,131.96,24615.0,132.65,132.65,131.95,131.96,24615.0
2022-02-24 11:30:00,132.01,132.25,131.83,132.05,28494.0,132.01,132.25,131.83,132.05,28494.0
2022-02-24 11:40:00,131.98,132.08,130.59,131.53,32195.0,131.98,132.08,130.59,131.53,32195.0
2022-02-24 11:50:00,131.47,132.33,131.4,132.09,18352.0,131.47,132.33,131.4,132.09,18352.0
2022-02-24 12:00:00,132.02,132.06,131.24,131.24,19887.0,132.02,132.06,131.24,131.24,19887.0
2022-02-24 12:10:00,131.19,131.66,130.93,131.6,23686.0,131.19,131.66,130.93,131.6,23686.0
2022-02-24 12:20:00,131.68,131.81,131.37,131.78,30031.0,131.68,131.81,131.37,131.78,30031.0
2022-02-24 12:30:00,131.82,131.95,131.39,131.68,31804.0,131.82,131.95,131.39,131.68,31804.0
2022-02-24 12:40:00,131.72,131.84,131.49,131.49,35352.0,131.72,131.84,131.49,131.49,35352.0
2022-02-24 12:50:00,131.5,131.59,130.89,131.01,22597.0,131.5,131.59,130.89,131.01,22597.0
2022-02-24 13:00:00,130.99,131.36,130.65,131.3,25999.0,130.99,131.36,130.65,131.3,25999.0
2022-02-24 13:10:00,131.29,131.73,131.24,131.73,21137.0,131.29,131.73,131.24,131.73,21137.0
2022-02-24 13:20:00,131.64,131.74,131.37,131.5,47123.0,131.64,131.74,131.37,131.5,47123.0
2022-02-24 13:30:00,131.5,132.39,131.45,132.37,35497.0,131.5,132.39,131.45,132.37,35497.0
2022-02-24 13:40:00,132.36,132.65,131.98,132.62,23872.0,132.36,132.65,131.98,132.62,23872.0
2022-02-24 13:50:00,132.8,132.99,132.57,132.57,22806.0,132.8,132.99,132.57,132.57,22806.0
2022-02-24 14:00:00,132.65,132.96,132.36,132.53,23831.0,132.65,132.96,132.36,132.53,23831.0
2022-02-24 14:10:00,132.55,133.59,132.51,133.57,25075.0,132.55,133.59,132.51,133.57,25075.0
2022-02-24 14:20:00,133.67,133.74,133.48,133.65,23036.0,133.67,133.74,133.48,133.65,23036.0
2022-02-24 14:30:00,133.66,134.53,133.62,134.53,30611.0,133.66,134.53,133.62,134.53,30611.0
2022-02-24 14:40:00,134.56,134.79,134.1,134.78,46835.0,134.56,134.79,134.1,134.78,46835.0
2022-02-24 14:50:00,134.77,135.18,134.55,135.17,65141.0,134.77,135.18,134.55,135.17,65141.0
2022-02-24 15:00:00,135.1,135.83,135.07,135.51,83808.0,135.1,135.83,135.07,135.51,83808.0
2022-02-24 15:10:00,135.51,135.73,135.43,135.72,41633.0,135.51,135.73,135.43,135.72,41633.0
2022-02-24 15:20:00,135.7,136.04,135.46,135.48,74717.0,135.7,136.04,135.46,135.48,74717.0
2022-02-24 15:30:00,135.51,136.38,135.41,136.34,51413.0,135.51,136.38,135.41,136.34,51413.0
2022-02-24 15:40:00,136.36,136.44,135.8,135.88,87937.0,136.36,136.44,135.8,135.88,87937.0
2022-02-24 15:50:00,135.91,136.44,135.9,136.12,198504.0,135.91,136.44,135.9,136.12,198504.0
2022-02-25 09:30:00,136.37,136.92,135.75,136.71,30795.0,136.37,136.92,135.75,136.71,30795.0
2022-02-25 09:40:00,136.62,137.29,135.48,136.21,42123.0,136.62,137.29,135.48,136.21,42123.0
2022-02-25 09:50:00,136.28,136.87,135.99,136.68,42728.0,136.28,136.87,135.99,136.68,42728.0
2022-02-25 10:00:00,136.78,137.26,136.56,137.22,12172.0,136.78,137.26,136.56,137.22,12172.0
2022-02-25 10:10:00,137.22,137.39,136.94,137.25,11327.0,137.22,137.39,136.94,137.25,11327.0
2022-02-25 10:20:00,137.16,137.78,136.97,137.67,9623.0,137.16,137.78,136.97,137.67,9623.0
2022-02-25 10:30:00,137.64,137.84,136.94,137.14,22571.0,137.64,137.84,136.94,137.14,22571.0
2022-02-25 10:40:00,137.1,137.56,137.07,137.14,17405.0,137.1,137.56,137.07,137.14,17405.0
2022-02-25 10:50:00,137.12,137.96,137.11,137.74,16966.0,137.12,137.96,137.11,137.74,16966.0
2022-02-25 11:00:00,137.84,138.53,137.68,138.53,14544.0,137.84,138.53,137.68,138.53,14544.0
2022-02-25 11:10:00,138.5,139.16,138.43,139.16,26704.0,138.5,139.16,138.43,139.16,26704.0
2022-02-25 11:20:00,139.15,139.53,138.94,139.27,19234.0,139.15,139.53,138.94,139.27,19234.0
2022-02-25 11:30:00,139.27,139.55,139.23,139.55,35696.0,139.27,139.55,139.23,139.55,35696.0
2022-02-25 11:40:00,139.52,139.56,139.24,139.47,23594.0,139.52,139.56,139.24,139.47,23594.0
2022-02-25 11:50:00,139.47,140.11,139.44,140.11,20630.0,139.47,140.11,139.44,140.11,20630.0
2022-02-25 12:00:00,140.11,140.19,139.99,140.02,18544.0,140.11,140.19,139.99,140.02,18544.0
2022-02-25 12:10:00,140.03,140.44,139.9,139.94,16235.0,140.03,140.44,139.9,139.94,16235.0
2022-02-25 12:20:00,139.91,140.34,139.78,140.34,14222.0,139.91,140.34,139.78,140.34,14222.0
2022-02-25 12:30:00,140.34,140.48,140.22,140.46,18683.0,140.34,140.48,140.22,140.46,18683.0
2022-02-25 12:40:00,140.47,140.66,140.37,140.37,18466.0,140.47,140.66,140.37,140.37,18466.0
2022-02-25 12:50:00,140.16,140.28,140.0,140.27,13070.0,140.16,140.28,140.0,140.27,13070.0
2022-02-25 13:00:00,140.23,140.36,140.03,140.12,16697.0,140.23,140.36,140.03,140.12,16697.0
2022-02-25 13:10:00,140.13,140.14,139.73,140.14,15603.0,140.13,140.14,139.73,140.14,15603.0
2022-02-25 13:20:00,140.13,140.44,140.08,140.33,18159.0,140.13,140.44,140.08,140.33,18159.0
2022-02-25 13:30:00,140.37,140.54,140.22,140.46,17486.0,140.37,140.54,140.22,140.46,17486.0
2022-02-25 13:40:00,140.47,140.84,140.47,140.77,18693.0,140.47,140.84,140.47,140.77,18693.0
2022-02-25 13:50:00,140.8,140.91,140.28,140.32,20888.0,140.8,140.91,140.28,140.32,20888.0
2022-02-25 14:00:00,140.4,140.56,140.08,140.17,19350.0,140.4,140.56,140.08,140.17,19350.0
2022-02-25 14:10:00,140.2,140.31,139.99,140.24,21949.0,140.2,140.31,139.99,140.24,21949.0
2022-02-25 14:20:00,140.21,140.66,140.18,140.59,14944.0,140.21,140.66,140.18,140.59,14944.0
2022-02-25 14:30:00,140.59,140.74,140.12,140.13,16959.0,140.59,140.74,140.12,140.13,16959.0
2022-02-25 14:40:00,140.16,140.5,140.14,140.37,21241.0,140.16,140.5,140.14,140.37,21241.0
2022-02-25 14:50:00,140.32,140.38,140.02,140.13,28334.0,140.32,140.38,140.02,140.13,28334.0
2022-02-25 15:00:00,140.08,140.08,139.75,140.0,17555.0,140.08,140.08,139.75,140.0,17555.0
2022-02-25 15:10:00,140.0,140.22,139.78,140.18,19789.0,140.0,140.22,139.78,140.18,19789.0
2022-02-25 15:20:00,140.2,140.44,140.18,140.28,27826.0,140.2,140.44,140.18,140.28,27826.0
2022-02-25 15:30:00,140.32,140.47,140.1,140.17,31663.0,140.32,140.47,140.1,140.17,31663.0
2022-02-25 15:40:00,140.25,140.55,140.2,140.43,40641.0,140.25,140.55,140.2,140.43,40641.0
2022-02-25 15:50:00,140.44,140.77,140.35,140.69,165422.0,140.44,140.77,140.35,140.69,165422.0
2022-02-28 09:30:00,140.7,142.48,140.28,141.87,205601.0,140.7,142.48,140.28,141.87,205601.0
2022-02-28 09:40:00,141.85,146.22,141.84,144.33,175963.0,141.85,146.22,141.84,144.33,175963.0
2022-02-28 09:50:00,144.58,144.76,143.41,143.59,55051.0,144.58,144.76,143.41,143.59,55051.0
2022-02-28 10:00:00,143.55,143.82,142.44,142.86,71196.0,143.55,143.82,142.44,142.86,71196.0
2022-02-28 10:10:00,142.86,142.86,142.03,142.07,54819.0,142.86,142.86,142.03,142.07,54819.0
2022-02-28 10:20:00,142.09,142.37,141.8,141.86,35588.0,142.09,142.37,141.8,141.86,35588.0
2022-02-28 10:30:00,141.8,143.4,141.74,142.07,258676.0,141.8,143.4,141.74,142.07,258676.0
2022-02-28 10:40:00,142.13,142.65,141.8,142.58,51561.0,142.13,142.65,141.8,142.58,51561.0
2022-02-28 10:50:00,142.39,142.41,141.43,141.59,39506.0,142.39,142.41,141.43,141.59,39506.0
2022-02-28 11:00:00,141.62,142.04,141.59,141.78,18170.0,141.62,142.04,141.59,141.78,18170.0
2022-02-28 11:10:00,141.75,142.23,141.65,142.14,20749.0,141.75,142.23,141.65,142.14,20749.0
2022-02-28 11:20:00,142.18,143.23,142.18,142.88,28058.0,142.18,143.23,142.18,142.88,28058.0
2022-02-28 11:30:00,142.83,143.47,142.76,143.3,24416.0,142.83,143.47,142.76,143.3,24416.0
2022-02-28 11:40:00,143.38,143.83,143.29,143.61,25901.0,143.38,143.83,143.29,143.61,25901.0
2022-02-28 11:50:00,143.65,143.65,143.22,143.55,19614.0,143.65,143.65,143.22,143.55,19614.0
2022-02-28 12:00:00,143.62,143.75,142.65,142.8,19513.0,143.62,143.75,142.65,142.8,19513.0
2022-02-28 12:10:00,142.85,143.12,142.73,143.01,18522.0,142.85,143.12,142.73,143.01,18522.0
2022-02-28 12:20:00,143.0,143.27,142.79,143.22,14875.0,143.0,143.27,142.79,143.22,14875.0
2022-02-28 12:30:00,143.22,143.23,142.55,142.55,21750.0,143.22,143.23,142.55,142.55,21750.0
2022-02-28 12:40:00,142.6,142.74,142.13,142.42,24575.0,142.6,142.74,142.13,142.42,24575.0
2022-02-28 12:50:00,142.4,142.99,142.35,142.82,23390.0,142.4,142.99,142.35,142.82,23390.0
2022-02-28 13:00:00,142.82,143.2,142.75,142.83,25850.0,142.82,143.2,142.75,142.83,25850.0
2022-02-28 13:10:00,142.82,142.84,141.58,141.58,35098.0,142.82,142.84,141.58,141.58,35098.0
2022-02-28 13:20:00,141.5,141.59,141.08,141.33,40264.0,141.5,141.59,141.08,141.33,40264.0
2022-02-28 13:30:00,141.2,141.21,140.87,141.09,21289.0,141.2,141.21,140.87,141.09,21289.0
2022-02-28 13:40:00,141.07,141.22,140.77,141.19,24496.0,141.07,141.22,140.77,141.19,24496.0
2022-02-28 13:50:00,141.19,141.56,140.97,141.0,25918.0,141.19,141.56,140.97,141.0,25918.0
2022-02-28 14:00:00,140.95,141.0,139.86,140.05,42700.0,140.95,141.0,139.86,140.05,42700.0
2022-02-28 14:10:00,140.05,140.43,139.7,140.36,37097.0,140.05,140.43,139.7,140.36,37097.0
2022-02-28 14:20:00,140.34,140.48,139.86,140.06,23279.0,140.34,140.48,139.86,140.06,23279.0
2022-02-28 14:30:00,140.0,140.54,139.84,140.45,34424.0,140.0,140.54,139.84,140.45,34424.0
2022-02-28 14:40:00,140.46,141.01,140.45,140.78,20727.0,140.46,141.01,140.45,140.78,20727.0
2022-02-28 14:50:00,140.78,140.98,140.62,140.87,18954.0,140.78,140.98,140.62,140.87,18954.0
2022-02-28 15:00:00,140.85,140.98,140.21,140.58,13643.0,140.85,140.98,140.21,140.58,13643.0
2022-02-28 15:10:00,140.62,140.71,140.22,140.67,16960.0,140.62,140.71,140.22,140.67,16960.0
2022-02-28 15:20:00,140.67,141.07,140.66,140.92,21422.0,140.67,141.07,140.66,140.92,21422.0
2022-02-28 15:30:00,140.78,141.32,140.39,140.57,54685.0,140.78,141.32,140.39,140.57,54685.0
2022-02-28 15:40:00,140.58,141.67,140.58,141.57,34391.0,140.58,141.67,140.58,141.57,34391.0
2022-02-28 15:50:00,141.7,142.34,141.63,142.17,197253.0,141.7,142.34,141.63,142.17,197253.0
2022-03-01 09:30:00,141.72,143.55,141.51,143.23,76457.0,141.72,143.55,141.51,143.23,76457.0
2022-03-01 09:40:00,143.36,144.35,143.06,143.61,80392.0,143.36,144.35,143.06,143.61,80392.0
2022-03-01 09:50:00,143.75,144.02,142.31,142.95,45285.0,143.75,144.02,142.31,142.95,45285.0
2022-03-01 10:00:00,143.0,143.5,142.67,142.77,33761.0,143.0,143.5,142.67,142.77,33761.0
2022-03-01 10:10:00,142.76,143.25,142.65,142.77,68881.0,142.76,143.25,142.65,142.77,68881.0
2022-03-01 10:20:00,142.88,143.93,142.73,143.92,45036.0,142.88,143.93,142.73,143.92,45036.0
2022-03-01 10:30:00,143.9,144.19,143.3,143.3,32304.0,143.9,144.19,143.3,143.3,32304.0
2022-03-01 10:40:00,143.28,143.28,142.4,142.81,83705.0,143.28,143.28,142.4,142.81,83705.0
2022-03-01 10:50:00,142.82,143.59,142.56,142.92,49941.0,142.82,143.59,142.56,142.92,49941.0
2022-03-01 11:00:00,142.8,144.19,142.75,143.91,59106.0,142.8,144.19,142.75,143.91,59106.0
2022-03-01 11:10:00,143.93,144.12,143.45,143.5,29749.0,143.93,144.12,143.45,143.5,29749.0
2022-03-01 11:20:00,143.5,144.12,143.36,144.04,35650.0,143.5,144.12,143.36,144.04,35650.0
2022-03-01 11:30:00,143.98,144.03,143.05,143.29,60515.0,143.98,144.03,143.05,143.29,60515.0
2022-03-01 11:40:00,143.5,143.85,142.83,143.22,24178.0,143.5,143.85,142.83,143.22,24178.0
2022-03-01 11:50:00,143.3,143.37,142.39,143.02,39472.0,143.3,143.37,142.39,143.02,39472.0
2022-03-01 12:00:00,143.02,143.11,142.16,142.33,25685.0,143.02,143.11,142.16,142.33,25685.0
2022-03-01 12:10:00,142.29,142.42,142.03,142.08,31535.0,142.29,142.42,142.03,142.08,31535.0
2022-03-01 12:20:00,142.09,142.09,141.15,141.79,38685.0,142.09,142.09,141.15,141.79,38685.0
2022-03-01 12:30:00,141.79,142.37,141.71,141.87,24194.0,141.79,142.37,141.71,141.87,24194.0
2022-03-01 12:40:00,141.87,142.23,141.87,142.07,23248.0,141.87,142.23,141.87,142.07,23248.0
2022-03-01 12:50:00,142.06,142.11,141.77,141.87,18168.0,142.06,142.11,141.77,141.87,18168.0
2022-03-01 13:00:00,141.88,142.0,141.56,141.8,36827.0,141.88,142.0,141.56,141.8,36827.0
2022-03-01 13:10:00,141.77,141.85,141.1,141.13,25985.0,141.77,141.85,141.1,141.13,25985.0
2022-03-01 13:20:00,141.16,141.2,140.52,140.52,36101.0,141.16,141.2,140.52,140.52,36101.0
2022-03-01 13:30:00,140.5,140.88,140.13,140.82,50542.0,140.5,140.88,140.13,140.82,50542.0
2022-03-01 13:40:00,140.8,140.89,140.2,140.2,50520.0,140.8,140.89,140.2,140.2,50520.0
2022-03-01 13:50:00,140.24,140.69,139.84,140.42,63387.0,140.24,140.69,139.84,140.42,63387.0
2022-03-01 14:00:00,140.43,140.56,140.03,140.46,24317.0,140.43,140.56,140.03,140.46,24317.0
2022-03-01 14:10:00,140.46,140.83,140.25,140.72,39536.0,140.46,140.83,140.25,140.72,39536.0
2022-03-01 14:20:00,140.72,140.87,140.62,140.72,43091.0,140.72,140.87,140.62,140.72,43091.0
2022-03-01 14:30:00,140.7,141.3,140.56,141.29,38034.0,140.7,141.3,140.56,141.29,38034.0
2022-03-01 14:40:00,141.21,141.4,140.62,140.82,37371.0,141.21,141.4,140.62,140.82,37371.0
2022-03-01 14:50:00,140.88,140.88,140.14,140.41,28651.0,140.88,140.88,140.14,140.41,28651.0
2022-03-01 15:00:00,140.41,141.03,140.32,141.0,63095.0,140.41,141.03,140.32,141.0,63095.0
2022-03-01 15:10:00,141.0,141.08,140.38,140.44,36478.0,141.0,141.08,140.38,140.44,36478.0
2022-03-01 15:20:00,140.44,140.51,139.61,139.72,61147.0,140.44,140.51,139.61,139.72,61147.0
2022-03-01 15:30:00,139.66,140.05,139.38,140.01,56534.0,139.66,140.05,139.38,140.01,56534.0
2022-03-01 15:40:00,140.01,140.04,138.54,138.54,109763.0,140.01,140.04,138.54,138.54,109763.0
2022-03-01 15:50:00,138.56,139.74,138.49,139.62,270541.0,138.56,139.74,138.49,139.62,270541.0
2022-03-02 09:30:00,133.28,135.21,131.87,133.94,345406.0,133.28,135.21,131.87,133.94,345406.0
2022-03-02 09:40:00,133.94,139.13,133.94,138.5,191792.0,133.94,139.13,133.94,138.5,191792.0
2022-03-02 09:50:00,138.56,138.58,134.36,135.18,200994.0,138.56,138.58,134.36,135.18,200994.0
2022-03-02 10:00:00,135.17,135.56,132.12,133.82,205021.0,135.17,135.56,132.12,133.82,205021.0
2022-03-02 10:10:00,133.33,134.46,133.11,134.46,103497.0,133.33,134.46,133.11,134.46,103497.0
2022-03-02 10:20:00,134.44,135.75,133.94,134.81,70149.0,134.44,135.75,133.94,134.81,70149.0
2022-03-02 10:30:00,134.71,135.35,133.73,134.47,78454.0,134.71,135.35,133.73,134.47,78454.0
2022-03-02 10:40:00,134.27,136.5,134.27,136.39,52196.0,134.27,136.5,134.27,136.39,52196.0
2022-03-02 10:50:00,136.39,136.42,134.73,135.47,50492.0,136.39,136.42,134.73,135.47,50492.0
2022-03-02 11:00:00,135.49,136.95,135.1,136.67,35136.0,135.49,136.95,135.1,136.67,35136.0
2022-03-02 11:10:00,136.9,138.84,136.59,138.17,101717.0,136.9,138.84,136.59,138.17,101717.0
2022-03-02 11:20:00,138.26,138.99,137.36,138.47,138261.0,138.26,138.99,137.36,138.47,138261.0
2022-03-02 11:30:00,138.47,139.53,137.72,138.03,45219.0,138.47,139.53,137.72,138.03,45219.0
2022-03-02 11:40:00,138.02,138.54,137.92,138.07,28054.0,138.02,138.54,137.92,138.07,28054.0
2022-03-02 11:50:00,138.04,139.11,138.03,138.78,55400.0,138.04,139.11,138.03,138.78,55400.0
2022-03-02 12:00:00,138.72,139.0,138.48,138.67,20901.0,138.72,139.0,138.48,138.67,20901.0
2022-03-02 12:10:00,138.71,138.98,138.2,138.75,24926.0,138.71,138.98,138.2,138.75,24926.0
2022-03-02 12:20:00,138.71,139.94,138.71,139.94,35561.0,138.71,139.94,138.71,139.94,35561.0
2022-03-02 12:30:00,139.94,140.4,139.35,140.29,55187.0,139.94,140.4,139.35,140.29,55187.0
2022-03-02 12:40:00,140.24,140.29,139.15,139.42,42162.0,140.24,140.29,139.15,139.42,42162.0
2022-03-02 12:50:00,139.36,139.54,139.0,139.23,28279.0,139.36,139.54,139.0,139.23,28279.0
2022-03-02 13:00:00,139.12,139.85,138.81,138.9,36841.0,139.12,139.85,138.81,138.9,36841.0
2022-03-02 13:10:00,138.94,139.03,138.46,138.49,23704.0,138.94,139.03,138.46,138.49,23704.0
2022-03-02 13:20:00,138.54,139.79,138.44,139.66,79862.0,138.54,139.79,138.44,139.66,79862.0
2022-03-02 13:30:00,139.6,140.36,139.5,140.3,32314.0,139.6,140.36,139.5,140.3,32314.0
2022-03-02 13:40:00,140.3,140.55,139.9,140.06,49905.0,140.3,140.55,139.9,140.06,49905.0
2022-03-02 13:50:00,140.12,140.18,138.81,139.18,32824.0,140.12,140.18,138.81,139.18,32824.0
2022-03-02 14:00:00,139.3,140.48,139.04,140.16,44897.0,139.3,140.48,139.04,140.16,44897.0
2022-03-02 14:10:00,140.29,140.29,139.76,140.21,34593.0,140.29,140.29,139.76,140.21,34593.0
2022-03-02 14:20:00,140.22,140.24,139.83,140.05,46109.0,140.22,140.24,139.83,140.05,46109.0
2022-03-02 14:30:00,140.08,140.45,140.02,140.18,37719.0,140.08,140.45,140.02,140.18,37719.0
2022-03-02 14:40:00,140.19,140.64,140.16,140.51,49037.0,140.19,140.64,140.16,140.51,49037.0
2022-03-02 14:50:00,140.56,140.74,140.35,140.49,41782.0,140.56,140.74,140.35,140.49,41782.0
2022-03-02 15:00:00,140.48,140.57,140.33,140.4,36987.0,140.48,140.57,140.33,140.4,36987.0
2022-03-02 15:10:00,140.36,140.63,140.32,140.37,38163.0,140.36,140.63,140.32,140.37,38163.0
2022-03-02 15:20:00,140.37,140.56,139.83,140.5,37898.0,140.37,140.56,139.83,140.5,37898.0
2022-03-02 15:30:00,140.53,141.12,140.5,140.86,53094.0,140.53,141.12,140.5,140.86,53094.0
2022-03-02 15:40:00,140.84,140.88,140.53,140.73,61694.0,140.84,140.88,140.53,140.73,61694.0
2022-03-02 15:50:00,140.74,141.03,139.78,139.93,253149.0,140.74,141.03,139.78,139.93,253149.0
2022-03-03 09:30:00,142.0,142.63,140.65,142.15,82841.0,142.0,142.63,140.65,142.15,82841.0
2022-03-03 09:40:00,141.91,143.89,141.91,142.21,46176.0,141.91,143.89,141.91,142.21,46176.0
2022-03-03 09:50:00,142.29,143.86,142.26,143.54,41705.0,142.29,143.86,142.26,143.54,41705.0
2022-03-03 10:00:00,143.45,144.68,143.23,144.63,42854.0,143.45,144.68,143.23,144.63,42854.0
2022-03-03 10:10:00,144.66,145.82,144.46,145.76,48358.0,144.66,145.82,144.46,145.76,48358.0
2022-03-03 10:20:00,145.74,146.46,145.6,145.93,49477.0,145.74,146.46,145.6,145.93,49477.0
2022-03-03 10:30:00,145.86,146.3,145.82,146.07,87356.0,145.86,146.3,145.82,146.07,87356.0
2022-03-03 10:40:00,146.11,146.67,145.39,146.53,37839.0,146.11,146.67,145.39,146.53,37839.0
2022-03-03 10:50:00,146.62,147.15,146.5,146.8,71164.0,146.62,147.15,146.5,146.8,71164.0
2022-03-03 11:00:00,146.8,147.57,146.75,147.47,60901.0,146.8,147.57,146.75,147.47,60901.0
2022-03-03 11:10:00,147.44,147.84,147.08,147.5,45258.0,147.44,147.84,147.08,147.5,45258.0
2022-03-03 11:20:00,147.53,148.14,147.46,148.03,64322.0,147.53,148.14,147.46,148.03,64322.0
2022-03-03 11:30:00,148.04,148.23,147.26,147.74,40757.0,148.04,148.23,147.26,147.74,40757.0
2022-03-03 11:40:00,147.76,148.28,147.56,148.12,19912.0,147.76,148.28,147.56,148.12,19912.0
2022-03-03 11:50:00,148.18,148.56,147.95,148.06,34834.0,148.18,148.56,147.95,148.06,34834.0
2022-03-03 12:00:00,148.01,148.33,147.88,148.25,18148.0,148.01,148.33,147.88,148.25,18148.0
2022-03-03 12:10:00,148.13,148.78,148.07,148.4,35530.0,148.13,148.78,148.07,148.4,35530.0
2022-03-03 12:20:00,148.38,148.55,147.71,147.8,17199.0,148.38,148.55,147.71,147.8,17199.0
2022-03-03 12:30:00,147.77,148.32,147.48,147.79,40143.0,147.77,148.32,147.48,147.79,40143.0
2022-03-03 12:40:00,147.72,147.72,147.06,147.35,26169.0,147.72,147.72,147.06,147.35,26169.0
2022-03-03 12:50:00,147.36,148.09,147.07,148.05,14167.0,147.36,148.09,147.07,148.05,14167.0
2022-03-03 13:00:00,148.01,148.49,147.94,148.31,15814.0,148.01,148.49,147.94,148.31,15814.0
2022-03-03 13:10:00,148.28,148.68,148.25,148.67,17466.0,148.28,148.68,148.25,148.67,17466.0
2022-03-03 13:20:00,148.6,148.75,148.52,148.66,13674.0,148.6,148.75,148.52,148.66,13674.0
2022-03-03 13:30:00,148.66,148.69,147.39,147.45,29643.0,148.66,148.69,147.39,147.45,29643.0
2022-03-03 13:40:00,147.49,147.6,147.19,147.41,17691.0,147.49,147.6,147.19,147.41,17691.0
2022-03-03 13:50:00,147.42,147.6,147.28,147.36,24980.0,147.42,147.6,147.28,147.36,24980.0
2022-03-03 14:00:00,147.4,147.6,147.25,147.25,13420.0,147.4,147.6,147.25,147.25,13420.0
2022-03-03 14:10:00,147.32,147.93,147.0,147.77,30278.0,147.32,147.93,147.0,147.77,30278.0
2022-03-03 14:20:00,147.77,147.8,147.45,147.69,16225.0,147.77,147.8,147.45,147.69,16225.0
2022-03-03 14:30:00,147.78,147.96,147.56,147.6,20817.0,147.78,147.96,147.56,147.6,20817.0
2022-03-03 14:40:00,147.61,147.64,146.84,146.94,17131.0,147.61,147.64,146.84,146.94,17131.0
2022-03-03 14:50:00,146.95,147.03,146.72,146.95,23001.0,146.95,147.03,146.72,146.95,23001.0
2022-03-03 15:00:00,146.91,147.1,146.75,146.93,21728.0,146.91,147.1,146.75,146.93,21728.0
2022-03-03 15:10:00,146.97,147.58,146.97,147.57,22877.0,146.97,147.58,146.97,147.57,22877.0
2022-03-03 15:20:00,147.51,147.79,147.32,147.69,28501.0,147.51,147.79,147.32,147.69,28501.0
2022-03-03 15:30:00,147.65,147.7,146.73,146.84,46137.0,147.65,147.7,146.73,146.84,46137.0
2022-03-03 15:40:00,146.82,146.82,146.07,146.27,69471.0,146.82,146.82,146.07,146.27,69471.0
2022-03-03 15:50:00,146.25,146.79,146.01,146.48,188041.0,146.25,146.79,146.01,146.48,188041.0
2022-03-04 09:30:00,145.41,147.16,144.63,145.03,78057.0,145.41,147.16,144.63,145.03,78057.0
2022-03-04 09:40:00,145.07,145.5,143.23,143.23,36060.0,145.07,145.5,143.23,143.23,36060.0
2022-03-04 09:50:00,143.35,144.6,142.75,144.6,29506.0,143.35,144.6,142.75,144.6,29506.0
2022-03-04 10:00:00,144.58,144.78,143.32,144.05,20580.0,144.58,144.78,143.32,144.05,20580.0
2022-03-04 10:10:00,144.02,144.99,143.74,144.0,32351.0,144.02,144.99,143.74,144.0,32351.0
2022-03-04 10:20:00,144.15,144.97,144.15,144.84,21670.0,144.15,144.97,144.15,144.84,21670.0
2022-03-04 10:30:00,144.93,145.66,144.89,144.89,31632.0,144.93,145.66,144.89,144.89,31632.0
2022-03-04 10:40:00,144.93,145.06,144.03,144.29,46457.0,144.93,145.06,144.03,144.29,46457.0
2022-03-04 10:50:00,144.05,144.18,143.17,143.23,16721.0,144.05,144.18,143.17,143.23,16721.0
2022-03-04 11:00:00,143.24,143.5,143.04,143.34,25889.0,143.24,143.5,143.04,143.34,25889.0
2022-03-04 11:10:00,143.25,143.36,142.83,143.3,18928.0,143.25,143.36,142.83,143.3,18928.0
2022-03-04 11:20:00,143.22,143.26,142.78,142.85,14991.0,143.22,143.26,142.78,142.85,14991.0
2022-03-04 11:30:00,142.8,142.91,142.18,142.67,12281.0,142.8,142.91,142.18,142.67,12281.0
2022-03-04 11:40:00,142.62,142.93,142.4,142.61,11922.0,142.62,142.93,142.4,142.61,11922.0
2022-03-04 11:50:00,142.67,142.68,142.19,142.24,10005.0,142.67,142.68,142.19,142.24,10005.0
2022-03-04 12:00:00,142.28,142.29,141.84,142.11,16527.0,142.28,142.29,141.84,142.11,16527.0
2022-03-04 12:10:00,142.15,143.15,142.15,142.76,20258.0,142.15,143.15,142.15,142.76,20258.0
2022-03-04 12:20:00,142.8,142.86,141.95,142.22,29858.0,142.8,142.86,141.95,142.22,29858.0
2022-03-04 12:30:00,142.22,142.63,142.15,142.32,11841.0,142.22,142.63,142.15,142.32,11841.0
2022-03-04 12:40:00,142.23,142.39,141.62,142.36,39797.0,142.23,142.39,141.62,142.36,39797.0
2022-03-04 12:50:00,142.48,143.21,142.19,143.15,41629.0,142.48,143.21,142.19,143.15,41629.0
2022-03-04 13:00:00,143.2,143.68,143.2,143.55,19176.0,143.2,143.68,143.2,143.55,19176.0
2022-03-04 13:10:00,143.55,143.67,143.39,143.47,24435.0,143.55,143.67,143.39,143.47,24435.0
2022-03-04 13:20:00,143.46,143.79,143.45,143.73,14164.0,143.46,143.79,143.45,143.73,14164.0
2022-03-04 13:30:00,143.73,143.95,143.64,143.77,39925.0,143.73,143.95,143.64,143.77,39925.0
2022-03-04 13:40:00,143.75,143.81,143.41,143.61,26927.0,143.75,143.81,143.41,143.61,26927.0
2022-03-04 13:50:00,143.68,143.7,143.45,143.5,44745.0,143.68,143.7,143.45,143.5,44745.0
2022-03-04 14:00:00,143.54,143.58,142.39,142.39,39820.0,143.54,143.58,142.39,142.39,39820.0
2022-03-04 14:10:00,142.2,142.8,142.14,142.66,50604.0,142.2,142.8,142.14,142.66,50604.0
2022-03-04 14:20:00,142.73,143.33,142.67,143.31,23146.0,142.73,143.33,142.67,143.31,23146.0
2022-03-04 14:30:00,143.29,144.0,143.17,143.81,158174.0,143.29,144.0,143.17,143.81,158174.0
2022-03-04 14:40:00,143.79,143.87,143.46,143.55,14620.0,143.79,143.87,143.46,143.55,14620.0
2022-03-04 14:50:00,143.5,143.68,142.16,142.16,42056.0,143.5,143.68,142.16,142.16,42056.0
2022-03-04 15:00:00,142.22,142.77,142.19,142.69,21952.0,142.22,142.77,142.19,142.69,21952.0
2022-03-04 15:10:00,142.7,143.14,142.68,142.92,26885.0,142.7,143.14,142.68,142.92,26885.0
2022-03-04 15:20:00,142.91,143.32,142.77,142.96,33312.0,142.91,143.32,142.77,142.96,33312.0
2022-03-04 15:30:00,142.97,143.17,142.74,142.94,43282.0,142.97,143.17,142.74,142.94,43282.0
2022-03-04 15:40:00,142.88,143.33,142.71,143.1,51214.0,142.88,143.33,142.71,143.1,51214.0
2022-03-04 15:50:00,143.12,143.69,142.88,143.46,208746.0,143.12,143.69,142.88,143.46,208746.0
2022-03-07 09:30:00,143.45,145.26,143.0,144.5,106509.0,143.45,145.26,143.0,144.5,106509.0
2022-03-07 09:40:00,144.53,145.98,144.52,145.98,30111.0,144.53,145.98,144.52,145.98,30111.0
2022-03-07 09:50:00,145.98,147.2,145.75,146.9,96016.0,145.98,147.2,145.75,146.9,96016.0
2022-03-07 10:00:00,146.83,147.58,146.47,147.58,52333.0,146.83,147.58,146.47,147.58,52333.0
2022-03-07 10:10:00,147.52,147.87,146.71,146.84,170633.0,147.52,147.87,146.71,146.84,170633.0
2022-03-07 10:20:00,146.88,147.21,146.49,146.57,74605.0,146.88,147.21,146.49,146.57,74605.0
2022-03-07 10:30:00,146.58,147.04,146.45,146.82,31806.0,146.58,147.04,146.45,146.82,31806.0
2022-03-07 10:40:00,146.75,147.18,146.5,146.5,34305.0,146.75,147.18,146.5,146.5,34305.0
2022-03-07 10:50:00,146.5,146.5,145.68,146.31,40283.0,146.5,146.5,145.68,146.31,40283.0
2022-03-07 11:00:00,146.34,146.42,145.73,146.24,34077.0,146.34,146.42,145.73,146.24,34077.0
2022-03-07 11:10:00,146.18,146.32,145.51,145.51,21215.0,146.18,146.32,145.51,145.51,21215.0
2022-03-07 11:20:00,145.49,145.51,144.82,144.98,27567.0,145.49,145.51,144.82,144.98,27567.0
2022-03-07 11:30:00,144.99,145.12,143.93,144.07,75965.0,144.99,145.12,143.93,144.07,75965.0
2022-03-07 11:40:00,144.06,144.5,143.76,144.24,18313.0,144.06,144.5,143.76,144.24,18313.0
2022-03-07 11:50:00,144.22,144.31,143.4,143.45,44624.0,144.22,144.31,143.4,143.45,44624.0
2022-03-07 12:00:00,143.5,144.0,142.73,142.94,164720.0,143.5,144.0,142.73,142.94,164720.0
2022-03-07 12:10:00,142.87,143.32,142.58,143.04,111454.0,142.87,143.32,142.58,143.04,111454.0
2022-03-07 12:20:00,143.1,143.34,142.65,143.25,61813.0,143.1,143.34,142.65,143.25,61813.0
2022-03-07 12:30:00,143.16,143.36,142.94,143.07,79750.0,143.16,143.36,142.94,143.07,79750.0
2022-03-07 12:40:00,143.08,143.13,142.48,143.01,26118.0,143.08,143.13,142.48,143.01,26118.0
2022-03-07 12:50:00,142.99,143.24,142.42,142.57,23998.0,142.99,143.24,142.42,142.57,23998.0
2022-03-07 13:00:00,142.61,142.91,142.47,142.56,19407.0,142.61,142.91,142.47,142.56,19407.0
2022-03-07 13:10:00,142.56,142.59,142.09,142.22,40174.0,142.56,142.59,142.09,142.22,40174.0
2022-03-07 13:20:00,142.24,142.61,141.95,142.55,36439.0,142.24,142.61,141.95,142.55,36439.0
2022-03-07 13:30:00,142.51,142.97,142.46,142.77,25890.0,142.51,142.97,142.46,142.77,25890.0
2022-03-07 13:40:00,142.72,142.87,142.02,142.06,24991.0,142.72,142.87,142.02,142.06,24991.0
2022-03-07 13:50:00,142.1,142.4,141.8,142.18,33897.0,142.1,142.4,141.8,142.18,33897.0
2022-03-07 14:00:00,142.18,142.52,142.01,142.41,35335.0,142.18,142.52,142.01,142.41,35335.0
2022-03-07 14:10:00,142.41,142.67,142.35,142.53,116213.0,142.41,142.67,142.35,142.53,116213.0
2022-03-07 14:20:00,142.5,142.56,141.96,141.96,53510.0,142.5,142.56,141.96,141.96,53510.0
2022-03-07 14:30:00,141.89,142.32,141.67,141.67,20970.0,141.89,142.32,141.67,141.67,20970.0
2022-03-07 14:40:00,141.76,141.96,141.01,141.02,20531.0,141.76,141.96,141.01,141.02,20531.0
2022-03-07 14:50:00,141.06,141.51,140.84,141.33,21343.0,141.06,141.51,140.84,141.33,21343.0
2022-03-07 15:00:00,141.38,141.55,141.25,141.43,35924.0,141.38,141.55,141.25,141.43,35924.0
2022-03-07 15:10:00,141.38,141.5,141.04,141.31,36207.0,141.38,141.5,141.04,141.31,36207.0
2022-03-07 15:20:00,141.25,141.71,141.25,141.65,40043.0,141.25,141.71,141.25,141.65,40043.0
2022-03-07 15:30:00,141.61,141.73,141.19,141.48,51292.0,141.61,141.73,141.19,141.48,51292.0
2022-03-07 15:40:00,141.44,141.72,141.2,141.25,103712.0,141.44,141.72,141.2,141.25,103712.0
2022-03-07 15:50:00,141.21,141.77,140.69,140.78,286862.0,141.21,141.77,140.69,140.78,286862.0
2022-03-08 09:30:00,143.0,146.47,143.0,145.3,123341.0,143.0,146.47,143.0,145.3,123341.0
2022-03-08 09:40:00,145.17,146.85,144.79,146.5,113292.0,145.17,146.85,144.79,146.5,113292.0
2022-03-08 09:50:00,146.6,147.5,146.4,147.33,116613.0,146.6,147.5,146.4,147.33,116613.0
2022-03-08 10:00:00,147.42,147.63,146.46,147.06,88745.0,147.42,147.63,146.46,147.06,88745.0
2022-03-08 10:10:00,146.98,148.78,146.63,148.69,69490.0,146.98,148.78,146.63,148.69,69490.0
2022-03-08 10:20:00,148.64,149.55,148.44,148.51,208694.0,148.64,149.55,148.44,148.51,208694.0
2022-03-08 10:30:00,148.37,148.5,145.18,145.35,82376.0,148.37,148.5,145.18,145.35,82376.0
2022-03-08 10:40:00,145.31,146.5,145.16,146.36,63421.0,145.31,146.5,145.16,146.36,63421.0
2022-03-08 10:50:00,146.3,146.31,144.79,146.09,63022.0,146.3,146.31,144.79,146.09,63022.0
2022-03-08 11:00:00,146.09,146.82,145.82,146.78,49590.0,146.09,146.82,145.82,146.78,49590.0
2022-03-08 11:10:00,146.73,147.72,146.64,147.08,78286.0,146.73,147.72,146.64,147.08,78286.0
2022-03-08 11:20:00,147.14,147.35,146.8,147.2,49063.0,147.14,147.35,146.8,147.2,49063.0
2022-03-08 11:30:00,147.2,147.28,146.5,146.87,50446.0,147.2,147.28,146.5,146.87,50446.0
2022-03-08 11:40:00,146.86,147.44,146.43,147.38,36513.0,146.86,147.44,146.43,147.38,36513.0
2022-03-08 11:50:00,147.34,147.71,146.9,147.33,23144.0,147.34,147.71,146.9,147.33,23144.0
2022-03-08 12:00:00,147.33,148.1,147.21,148.0,36156.0,147.33,148.1,147.21,148.0,36156.0
2022-03-08 12:10:00,148.02,149.65,148.02,149.51,70549.0,148.02,149.65,148.02,149.51,70549.0
2022-03-08 12:20:00,149.56,149.73,148.61,149.73,44677.0,149.56,149.73,148.61,149.73,44677.0
2022-03-08 12:30:00,149.73,150.63,149.58,150.5,71878.0,149.73,150.63,149.58,150.5,71878.0
2022-03-08 12:40:00,150.4,150.76,150.1,150.73,94383.0,150.4,150.76,150.1,150.73,94383.0
2022-03-08 12:50:00,150.62,150.94,150.31,150.35,56537.0,150.62,150.94,150.31,150.35,56537.0
2022-03-08 13:00:00,150.36,151.28,150.35,151.11,40433.0,150.36,151.28,150.35,151.11,40433.0
2022-03-08 13:10:00,151.11,151.2,150.29,150.48,37409.0,151.11,151.2,150.29,150.48,37409.0
2022-03-08 13:20:00,150.5,150.72,149.69,150.0,114831.0,150.5,150.72,149.69,150.0,114831.0
2022-03-08 13:30:00,150.0,150.22,148.98,149.0,66137.0,150.0,150.22,148.98,149.0,66137.0
2022-03-08 13:40:00,148.96,149.36,148.63,148.67,72197.0,148.96,149.36,148.63,148.67,72197.0
2022-03-08 13:50:00,148.68,148.68,147.47,147.49,22341.0,148.68,148.68,147.47,147.49,22341.0
2022-03-08 14:00:00,147.47,147.92,146.93,147.81,51735.0,147.47,147.92,146.93,147.81,51735.0
2022-03-08 14:10:00,147.81,148.05,147.55,147.77,32278.0,147.81,148.05,147.55,147.77,32278.0
2022-03-08 14:20:00,147.79,148.52,147.51,148.47,38883.0,147.79,148.52,147.51,148.47,38883.0
2022-03-08 14:30:00,148.43,148.55,147.78,147.78,37479.0,148.43,148.55,147.78,147.78,37479.0
2022-03-08 14:40:00,147.87,148.47,147.69,148.44,30644.0,147.87,148.47,147.69,148.44,30644.0
2022-03-08 14:50:00,148.45,148.58,148.1,148.22,37944.0,148.45,148.58,148.1,148.22,37944.0
2022-03-08 15:00:00,148.18,148.93,148.07,148.28,40625.0,148.18,148.93,148.07,148.28,40625.0
2022-03-08 15:10:00,148.32,148.36,147.67,147.72,42568.0,148.32,148.36,147.67,147.72,42568.0
2022-03-08 15:20:00,147.75,147.75,146.88,146.96,39604.0,147.75,147.75,146.88,146.96,39604.0
2022-03-08 15:30:00,146.95,147.56,146.92,147.47,94760.0,146.95,147.56,146.92,147.47,94760.0
2022-03-08 15:40:00,147.49,147.71,147.07,147.13,130993.0,147.49,147.71,147.07,147.13,130993.0
2022-03-08 15:50:00,147.17,147.79,146.69,146.73,272877.0,147.17,147.79,146.69,146.73,272877.0
2022-03-09 09:30:00,152.14,153.98,150.36,151.15,112303.0,152.14,153.98,150.36,151.15,112303.0
2022-03-09 09:40:00,151.35,152.47,151.0,151.75,51607.0,151.35,152.47,151.0,151.75,51607.0
2022-03-09 09:50:00,151.85,151.93,150.99,151.05,27887.0,151.85,151.93,150.99,151.05,27887.0
2022-03-09 10:00:00,151.15,152.18,151.0,151.03,43677.0,151.15,152.18,151.0,151.03,43677.0
2022-03-09 10:10:00,151.06,151.22,150.41,150.87,50130.0,151.06,151.22,150.41,150.87,50130.0
2022-03-09 10:20:00,150.86,151.02,150.3,150.41,40148.0,150.86,151.02,150.3,150.41,40148.0
2022-03-09 10:30:00,150.25,150.33,149.42,149.84,27498.0,150.25,150.33,149.42,149.84,27498.0
2022-03-09 10:40:00,149.83,150.51,149.62,149.69,39183.0,149.83,150.51,149.62,149.69,39183.0
2022-03-09 10:50:00,149.78,150.2,149.62,149.89,17707.0,149.78,150.2,149.62,149.89,17707.0
2022-03-09 11:00:00,149.96,150.25,149.15,149.15,34949.0,149.96,150.25,149.15,149.15,34949.0
2022-03-09 11:10:00,149.14,149.18,148.36,148.55,28185.0,149.14,149.18,148.36,148.55,28185.0
2022-03-09 11:20:00,148.49,149.22,148.37,149.03,28048.0,148.49,149.22,148.37,149.03,28048.0
2022-03-09 11:30:00,148.96,149.71,148.93,149.53,43307.0,148.96,149.71,148.93,149.53,43307.0
2022-03-09 11:40:00,149.51,149.64,148.73,149.17,30028.0,149.51,149.64,148.73,149.17,30028.0
2022-03-09 11:50:00,149.24,149.45,148.94,149.09,18388.0,149.24,149.45,148.94,149.09,18388.0
2022-03-09 12:00:00,149.11,149.34,148.64,148.78,11627.0,149.11,149.34,148.64,148.78,11627.0
2022-03-09 12:10:00,148.72,148.84,148.44,148.47,12826.0,148.72,148.84,148.44,148.47,12826.0
2022-03-09 12:20:00,148.35,148.39,147.85,148.24,27463.0,148.35,148.39,147.85,148.24,27463.0
2022-03-09 12:30:00,148.15,148.35,147.51,147.78,50246.0,148.15,148.35,147.51,147.78,50246.0
2022-03-09 12:40:00,147.81,147.85,147.48,147.76,24397.0,147.81,147.85,147.48,147.76,24397.0
2022-03-09 12:50:00,147.75,148.72,147.65,148.54,35063.0,147.75,148.72,147.65,148.54,35063.0
2022-03-09 13:00:00,148.56,148.76,148.37,148.46,17919.0,148.56,148.76,148.37,148.46,17919.0
2022-03-09 13:10:00,148.38,148.87,148.29,148.65,18786.0,148.38,148.87,148.29,148.65,18786.0
2022-03-09 13:20:00,148.66,149.02,148.65,148.88,20851.0,148.66,149.02,148.65,148.88,20851.0
2022-03-09 13:30:00,148.83,149.0,148.5,148.61,20834.0,148.83,149.0,148.5,148.61,20834.0
2022-03-09 13:40:00,148.59,148.6,147.7,147.71,11854.0,148.59,148.6,147.7,147.71,11854.0
2022-03-09 13:50:00,147.73,147.79,147.33,147.4,13511.0,147.73,147.79,147.33,147.4,13511.0
2022-03-09 14:00:00,147.46,148.19,147.44,147.76,24774.0,147.46,148.19,147.44,147.76,24774.0
2022-03-09 14:10:00,147.78,148.25,147.67,148.2,29270.0,147.78,148.25,147.67,148.2,29270.0
2022-03-09 14:20:00,148.18,148.25,147.49,147.59,20829.0,148.18,148.25,147.49,147.59,20829.0
2022-03-09 14:30:00,147.65,148.18,147.64,147.96,13348.0,147.65,148.18,147.64,147.96,13348.0
2022-03-09 14:40:00,147.88,148.16,147.84,147.97,19330.0,147.88,148.16,147.84,147.97,19330.0
2022-03-09 14:50:00,148.02,148.39,147.97,148.14,30171.0,148.02,148.39,147.97,148.14,30171.0
2022-03-09 15:00:00,148.14,148.81,147.95,148.81,32071.0,148.14,148.81,147.95,148.81,32071.0
2022-03-09 15:10:00,148.85,149.09,148.59,148.85,48818.0,148.85,149.09,148.59,148.85,48818.0
2022-03-09 15:20:00,148.85,149.01,148.71,148.71,12303.0,148.85,149.01,148.71,148.71,12303.0
2022-03-09 15:30:00,148.77,149.21,148.53,148.59,60656.0,148.77,149.21,148.53,148.59,60656.0
2022-03-09 15:40:00,148.6,148.74,148.14,148.15,62468.0,148.6,148.74,148.14,148.15,62468.0
2022-03-09 15:50:00,148.23,148.9,147.43,147.71,377805.0,148.23,148.9,147.43,147.71,377805.0
2022-03-10 09:30:00,145.03,148.2,145.0,145.43,82954.0,145.03,148.2,145.0,145.43,82954.0
2022-03-10 09:40:00,145.49,145.68,144.01,144.07,36441.0,145.49,145.68,144.01,144.07,36441.0
2022-03-10 09:50:00,144.04,145.57,143.94,145.39,10271.0,144.04,145.57,143.94,145.39,10271.0
2022-03-10 10:00:00,145.31,145.64,144.75,145.36,30464.0,145.31,145.64,144.75,145.36,30464.0
2022-03-10 10:10:00,145.31,145.97,145.16,145.75,10139.0,145.31,145.97,145.16,145.75,10139.0
2022-03-10 10:20:00,145.83,145.83,145.0,145.0,11650.0,145.83,145.83,145.0,145.0,11650.0
2022-03-10 10:30:00,145.05,145.15,144.27,144.53,25286.0,145.05,145.15,144.27,144.53,25286.0
2022-03-10 10:40:00,144.52,144.79,144.42,144.71,8489.0,144.52,144.79,144.42,144.71,8489.0
2022-03-10 10:50:00,144.72,144.72,143.72,143.87,49138.0,144.72,144.72,143.72,143.87,49138.0
2022-03-10 11:00:00,143.77,144.26,143.76,144.0,23922.0,143.77,144.26,143.76,144.0,23922.0
2022-03-10 11:10:00,143.94,143.94,143.32,143.66,12965.0,143.94,143.94,143.32,143.66,12965.0
2022-03-10 11:20:00,143.73,144.13,143.67,143.67,6235.0,143.73,144.13,143.67,143.67,6235.0
2022-03-10 11:30:00,143.76,143.87,143.5,143.5,18183.0,143.76,143.87,143.5,143.5,18183.0
2022-03-10 11:40:00,143.51,144.36,143.46,144.36,15141.0,143.51,144.36,143.46,144.36,15141.0
2022-03-10 11:50:00,144.36,144.94,144.27,144.88,22024.0,144.36,144.94,144.27,144.88,22024.0
2022-03-10 12:00:00,144.91,145.53,144.79,145.47,11178.0,144.91,145.53,144.79,145.47,11178.0
2022-03-10 12:10:00,145.47,145.78,145.43,145.6,13911.0,145.47,145.78,145.43,145.6,13911.0
2022-03-10 12:20:00,145.68,146.27,145.67,146.05,14381.0,145.68,146.27,145.67,146.05,14381.0
2022-03-10 12:30:00,146.02,146.17,145.91,146.01,16436.0,146.02,146.17,145.91,146.01,16436.0
2022-03-10 12:40:00,145.96,146.24,145.73,146.2,11536.0,145.96,146.24,145.73,146.2,11536.0
2022-03-10 12:50:00,146.09,146.56,145.95,146.18,19895.0,146.09,146.56,145.95,146.18,19895.0
2022-03-10 13:00:00,146.15,146.22,145.86,146.14,11609.0,146.15,146.22,145.86,146.14,11609.0
2022-03-10 13:10:00,146.2,146.64,146.11,146.64,8312.0,146.2,146.64,146.11,146.64,8312.0
2022-03-10 13:20:00,146.64,146.81,146.39,146.39,19759.0,146.64,146.81,146.39,146.39,19759.0
2022-03-10 13:30:00,146.44,146.68,146.2,146.64,12148.0,146.44,146.68,146.2,146.64,12148.0
2022-03-10 13:40:00,146.63,147.24,146.42,147.15,16220.0,146.63,147.24,146.42,147.15,16220.0
2022-03-10 13:50:00,147.18,147.47,147.09,147.1,10996.0,147.18,147.47,147.09,147.1,10996.0
2022-03-10 14:00:00,147.13,147.35,146.38,146.51,44617.0,147.13,147.35,146.38,146.51,44617.0
2022-03-10 14:10:00,146.63,147.49,146.63,147.36,6580.0,146.63,147.49,146.63,147.36,6580.0
2022-03-10 14:20:00,147.43,147.49,147.12,147.46,16544.0,147.43,147.49,147.12,147.46,16544.0
2022-03-10 14:30:00,147.5,147.86,147.37,147.45,14063.0,147.5,147.86,147.37,147.45,14063.0
2022-03-10 14:40:00,147.36,147.79,147.26,147.74,7172.0,147.36,147.79,147.26,147.74,7172.0
2022-03-10 14:50:00,147.87,148.04,147.76,147.84,8056.0,147.87,148.04,147.76,147.84,8056.0
2022-03-10 15:00:00,147.84,147.85,147.3,147.58,23873.0,147.84,147.85,147.3,147.58,23873.0
2022-03-10 15:10:00,147.61,148.15,147.61,147.91,8192.0,147.61,148.15,147.61,147.91,8192.0
2022-03-10 15:20:00,147.9,148.36,147.62,148.26,51299.0,147.9,148.36,147.62,148.26,51299.0
2022-03-10 15:30:00,148.3,148.45,148.11,148.17,20006.0,148.3,148.45,148.11,148.17,20006.0
2022-03-10 15:40:00,148.21,148.39,147.99,148.24,20934.0,148.21,148.39,147.99,148.24,20934.0
2022-03-10 15:50:00,148.3,148.86,148.14,148.76,137298.0,148.3,148.86,148.14,148.76,137298.0
2022-03-11 09:30:00,148.43,149.82,148.43,148.81,36690.0,148.43,149.82,148.43,148.81,36690.0
2022-03-11 09:40:00,148.61,149.04,148.21,148.84,9412.0,148.61,149.04,148.21,148.84,9412.0
2022-03-11 09:50:00,148.8,149.13,147.64,148.31,13293.0,148.8,149.13,147.64,148.31,13293.0
2022-03-11 10:00:00,148.31,148.69,147.62,147.81,12747.0,148.31,148.69,147.62,147.81,12747.0
2022-03-11 10:10:00,147.82,148.08,147.23,147.68,55680.0,147.82,148.08,147.23,147.68,55680.0
2022-03-11 10:20:00,147.49,147.65,147.09,147.24,11368.0,147.49,147.65,147.09,147.24,11368.0
2022-03-11 10:30:00,147.18,147.31,146.54,146.6,16711.0,147.18,147.31,146.54,146.6,16711.0
2022-03-11 10:40:00,146.6,146.88,146.38,146.73,20228.0,146.6,146.88,146.38,146.73,20228.0
2022-03-11 10:50:00,146.69,147.59,146.69,147.56,32249.0,146.69,147.59,146.69,147.56,32249.0
2022-03-11 11:00:00,147.52,147.52,147.02,147.41,13088.0,147.52,147.52,147.02,147.41,13088.0
2022-03-11 11:10:00,147.35,147.57,146.91,147.56,13943.0,147.35,147.57,146.91,147.56,13943.0
2022-03-11 11:20:00,147.52,147.75,147.35,147.58,19212.0,147.52,147.75,147.35,147.58,19212.0
2022-03-11 11:30:00,147.59,147.59,146.88,147.21,10702.0,147.59,147.59,146.88,147.21,10702.0
2022-03-11 11:40:00,147.26,147.74,146.85,147.34,23883.0,147.26,147.74,146.85,147.34,23883.0
2022-03-11 11:50:00,147.26,147.51,146.93,146.97,54974.0,147.26,147.51,146.93,146.97,54974.0
2022-03-11 12:00:00,146.98,147.16,146.85,146.93,8728.0,146.98,147.16,146.85,146.93,8728.0
2022-03-11 12:10:00,146.82,147.09,146.65,146.82,10587.0,146.82,147.09,146.65,146.82,10587.0
2022-03-11 12:20:00,146.92,147.1,146.82,146.82,9051.0,146.92,147.1,146.82,146.82,9051.0
2022-03-11 12:30:00,146.82,147.17,146.55,146.55,10163.0,146.82,147.17,146.55,146.55,10163.0
2022-03-11 12:40:00,146.51,146.89,146.47,146.78,12353.0,146.51,146.89,146.47,146.78,12353.0
2022-03-11 12:50:00,146.74,147.17,146.71,147.02,19499.0,146.74,147.17,146.71,147.02,19499.0
2022-03-11 13:00:00,146.93,147.28,146.93,147.13,8319.0,146.93,147.28,146.93,147.13,8319.0
2022-03-11 13:10:00,147.17,147.56,147.09,147.41,5667.0,147.17,147.56,147.09,147.41,5667.0
2022-03-11 13:20:00,147.43,148.21,147.39,148.08,139765.0,147.43,148.21,147.39,148.08,139765.0
2022-03-11 13:30:00,148.12,148.12,147.68,147.72,9040.0,148.12,148.12,147.68,147.72,9040.0
2022-03-11 13:40:00,147.75,147.98,147.74,147.84,7069.0,147.75,147.98,147.74,147.84,7069.0
2022-03-11 13:50:00,147.75,147.75,147.14,147.14,8595.0,147.75,147.75,147.14,147.14,8595.0
2022-03-11 14:00:00,147.08,147.46,147.01,147.38,5324.0,147.08,147.46,147.01,147.38,5324.0
2022-03-11 14:10:00,147.39,147.84,147.21,147.3,16155.0,147.39,147.84,147.21,147.3,16155.0
2022-03-11 14:20:00,147.28,147.75,147.24,147.75,7186.0,147.28,147.75,147.24,147.75,7186.0
2022-03-11 14:30:00,147.63,147.97,147.56,147.62,21812.0,147.63,147.97,147.56,147.62,21812.0
2022-03-11 14:40:00,147.6,147.74,147.52,147.67,11844.0,147.6,147.74,147.52,147.67,11844.0
2022-03-11 14:50:00,147.58,147.71,147.38,147.6,11750.0,147.58,147.71,147.38,147.6,11750.0
2022-03-11 15:00:00,147.55,147.69,147.39,147.49,10479.0,147.55,147.69,147.39,147.49,10479.0
2022-03-11 15:10:00,147.41,147.5,147.12,147.33,13356.0,147.41,147.5,147.12,147.33,13356.0
2022-03-11 15:20:00,147.28,147.57,147.22,147.28,19234.0,147.28,147.57,147.22,147.28,19234.0
2022-03-11 15:30:00,147.24,147.52,147.23,147.44,47625.0,147.24,147.52,147.23,147.44,47625.0
2022-03-11 15:40:00,147.35,147.4,146.9,147.06,25273.0,147.35,147.4,146.9,147.06,25273.0
2022-03-11 15:50:00,147.03,147.4,146.78,147.03,185441.0,147.03,147.4,146.78,147.03,185441.0
2022-03-14 09:30:00,147.11,148.28,146.7,147.47,55123.0,147.11,148.28,146.7,147.47,55123.0
2022-03-14 09:40:00,147.58,149.4,147.45,148.78,51937.0,147.58,149.4,147.45,148.78,51937.0
2022-03-14 09:50:00,148.8,149.79,148.33,149.6,53070.0,148.8,149.79,148.33,149.6,53070.0
2022-03-14 10:00:00,149.52,149.52,148.09,148.52,38687.0,149.52,149.52,148.09,148.52,38687.0
2022-03-14 10:10:00,148.61,149.77,148.59,149.76,46806.0,148.61,149.77,148.59,149.76,46806.0
2022-03-14 10:20:00,149.79,151.17,149.69,150.9,54133.0,149.79,151.17,149.69,150.9,54133.0
2022-03-14 10:30:00,150.95,151.43,150.56,150.81,34878.0,150.95,151.43,150.56,150.81,34878.0
2022-03-14 10:40:00,150.91,150.95,150.24,150.54,27344.0,150.91,150.95,150.24,150.54,27344.0
2022-03-14 10:50:00,150.67,151.45,150.59,150.94,22935.0,150.67,151.45,150.59,150.94,22935.0
2022-03-14 11:00:00,150.99,151.0,150.23,150.59,18897.0,150.99,151.0,150.23,150.59,18897.0
2022-03-14 11:10:00,150.54,150.93,150.54,150.93,17734.0,150.54,150.93,150.54,150.93,17734.0
2022-03-14 11:20:00,150.85,150.85,150.06,150.31,19771.0,150.85,150.85,150.06,150.31,19771.0
2022-03-14 11:30:00,150.36,150.7,150.3,150.45,17117.0,150.36,150.7,150.3,150.45,17117.0
2022-03-14 11:40:00,150.44,150.49,150.07,150.18,23541.0,150.44,150.49,150.07,150.18,23541.0
2022-03-14 11:50:00,150.15,150.31,150.0,150.2,114425.0,150.15,150.31,150.0,150.2,114425.0
2022-03-14 12:00:00,150.11,150.35,149.77,150.14,30308.0,150.11,150.35,149.77,150.14,30308.0
2022-03-14 12:10:00,150.15,150.26,149.79,149.97,22337.0,150.15,150.26,149.79,149.97,22337.0
2022-03-14 12:20:00,150.11,150.26,149.84,150.12,20844.0,150.11,150.26,149.84,150.12,20844.0
2022-03-14 12:30:00,150.13,150.39,149.88,150.0,12162.0,150.13,150.39,149.88,150.0,12162.0
2022-03-14 12:40:00,149.95,150.63,149.95,150.48,16386.0,149.95,150.63,149.95,150.48,16386.0
2022-03-14 12:50:00,150.47,150.58,150.0,150.13,36002.0,150.47,150.58,150.0,150.13,36002.0
2022-03-14 13:00:00,150.19,150.31,150.0,150.24,43553.0,150.19,150.31,150.0,150.24,43553.0
2022-03-14 13:10:00,150.28,150.52,150.15,150.43,22056.0,150.28,150.52,150.15,150.43,22056.0
2022-03-14 13:20:00,150.47,150.76,150.4,150.51,25018.0,150.47,150.76,150.4,150.51,25018.0
2022-03-14 13:30:00,150.54,150.68,150.14,150.25,20691.0,150.54,150.68,150.14,150.25,20691.0
2022-03-14 13:40:00,150.25,150.41,150.03,150.09,43266.0,150.25,150.41,150.03,150.09,43266.0
2022-03-14 13:50:00,150.14,150.6,150.08,150.27,58487.0,150.14,150.6,150.08,150.27,58487.0
2022-03-14 14:00:00,150.3,150.49,150.16,150.37,57850.0,150.3,150.49,150.16,150.37,57850.0
2022-03-14 14:10:00,150.38,150.58,150.33,150.47,21054.0,150.38,150.58,150.33,150.47,21054.0
2022-03-14 14:20:00,150.5,150.62,150.15,150.26,27898.0,150.5,150.62,150.15,150.26,27898.0
2022-03-14 14:30:00,150.25,150.48,150.2,150.38,47851.0,150.25,150.48,150.2,150.38,47851.0
2022-03-14 14:40:00,150.37,150.58,150.29,150.42,25647.0,150.37,150.58,150.29,150.42,25647.0
2022-03-14 14:50:00,150.4,150.58,150.33,150.48,27895.0,150.4,150.58,150.33,150.48,27895.0
2022-03-14 15:00:00,150.43,150.66,150.14,150.26,33654.0,150.43,150.66,150.14,150.26,33654.0
2022-03-14 15:10:00,150.3,150.5,150.13,150.22,51221.0,150.3,150.5,150.13,150.22,51221.0
2022-03-14 15:20:00,150.17,150.45,150.11,150.26,37962.0,150.17,150.45,150.11,150.26,37962.0
2022-03-14 15:30:00,150.24,150.85,150.19,150.52,81628.0,150.24,150.85,150.19,150.52,81628.0
2022-03-14 15:40:00,150.5,150.66,150.26,150.48,49964.0,150.5,150.66,150.26,150.48,49964.0
2022-03-14 15:50:00,150.52,151.15,150.37,151.07,206583.0,150.52,151.15,150.37,151.07,206583.0
2022-03-15 09:30:00,150.66,152.0,150.4,151.41,79339.0,150.66,152.0,150.4,151.41,79339.0
2022-03-15 09:40:00,151.58,152.08,151.17,152.01,28792.0,151.58,152.08,151.17,152.01,28792.0
2022-03-15 09:50:00,152.05,152.25,151.0,151.79,54180.0,152.05,152.25,151.0,151.79,54180.0
2022-03-15 10:00:00,151.92,152.46,150.62,150.62,28010.0,151.92,152.46,150.62,150.62,28010.0
2022-03-15 10:10:00,150.74,150.97,150.39,150.77,19754.0,150.74,150.97,150.39,150.77,19754.0
2022-03-15 10:20:00,150.82,151.48,150.54,151.1,58602.0,150.82,151.48,150.54,151.1,58602.0
2022-03-15 10:30:00,151.2,151.29,150.55,150.88,94325.0,151.2,151.29,150.55,150.88,94325.0
2022-03-15 10:40:00,151.0,151.4,150.84,151.31,44258.0,151.0,151.4,150.84,151.31,44258.0
2022-03-15 10:50:00,151.33,151.64,151.09,151.41,31275.0,151.33,151.64,151.09,151.41,31275.0
2022-03-15 11:00:00,151.38,151.73,151.28,151.66,29628.0,151.38,151.73,151.28,151.66,29628.0
2022-03-15 11:10:00,151.64,151.65,151.08,151.14,31072.0,151.64,151.65,151.08,151.14,31072.0
2022-03-15 11:20:00,151.1,151.22,150.49,150.9,22863.0,151.1,151.22,150.49,150.9,22863.0
2022-03-15 11:30:00,150.9,151.88,150.81,151.52,23796.0,150.9,151.88,150.81,151.52,23796.0
2022-03-15 11:40:00,151.51,151.92,151.27,151.79,10560.0,151.51,151.92,151.27,151.79,10560.0
2022-03-15 11:50:00,151.73,151.8,150.8,150.93,26183.0,151.73,151.8,150.8,150.93,26183.0
2022-03-15 12:00:00,150.9,151.34,150.9,151.34,30647.0,150.9,151.34,150.9,151.34,30647.0
2022-03-15 12:10:00,151.42,151.6,150.91,151.03,26731.0,151.42,151.6,150.91,151.03,26731.0
2022-03-15 12:20:00,151.03,151.36,150.95,151.27,19105.0,151.03,151.36,150.95,151.27,19105.0
2022-03-15 12:30:00,151.33,151.39,151.06,151.22,19849.0,151.33,151.39,151.06,151.22,19849.0
2022-03-15 12:40:00,151.22,151.24,150.78,150.93,32994.0,151.22,151.24,150.78,150.93,32994.0
2022-03-15 12:50:00,150.9,151.19,150.8,151.17,34818.0,150.9,151.19,150.8,151.17,34818.0
2022-03-15 13:00:00,151.22,151.51,150.83,150.89,59820.0,151.22,151.51,150.83,150.89,59820.0
2022-03-15 13:10:00,150.83,151.09,150.45,150.63,29037.0,150.83,151.09,150.45,150.63,29037.0
2022-03-15 13:20:00,150.64,150.74,149.85,150.03,20608.0,150.64,150.74,149.85,150.03,20608.0
2022-03-15 13:30:00,150.04,150.17,149.62,149.81,23842.0,150.04,150.17,149.62,149.81,23842.0
2022-03-15 13:40:00,149.89,150.31,149.75,150.1,8023.0,149.89,150.31,149.75,150.1,8023.0
2022-03-15 13:50:00,150.09,150.5,150.02,150.25,21758.0,150.09,150.5,150.02,150.25,21758.0
2022-03-15 14:00:00,150.3,150.54,149.92,150.18,62880.0,150.3,150.54,149.92,150.18,62880.0
2022-03-15 14:10:00,150.17,150.17,149.47,149.6,15018.0,150.17,150.17,149.47,149.6,15018.0
2022-03-15 14:20:00,149.57,150.06,149.52,149.93,15821.0,149.57,150.06,149.52,149.93,15821.0
2022-03-15 14:30:00,149.88,150.47,149.79,150.25,16457.0,149.88,150.47,149.79,150.25,16457.0
2022-03-15 14:40:00,150.36,150.6,150.25,150.5,16405.0,150.36,150.6,150.25,150.5,16405.0
2022-03-15 14:50:00,150.57,150.75,150.49,150.75,13360.0,150.57,150.75,150.49,150.75,13360.0
2022-03-15 15:00:00,150.64,150.96,150.59,150.82,19785.0,150.64,150.96,150.59,150.82,19785.0
2022-03-15 15:10:00,150.88,150.91,150.61,150.91,15547.0,150.88,150.91,150.61,150.91,15547.0
2022-03-15 15:20:00,150.95,151.18,150.83,151.02,18107.0,150.95,151.18,150.83,151.02,18107.0
2022-03-15 15:30:00,151.05,151.27,150.98,151.09,39123.0,151.05,151.27,150.98,151.09,39123.0
2022-03-15 15:40:00,151.1,151.29,150.67,151.28,69841.0,151.1,151.29,150.67,151.28,69841.0
2022-03-15 15:50:00,151.28,151.46,150.7,150.97,246577.0,151.28,151.46,150.7,150.97,246577.0
2022-03-16 09:30:00,151.62,152.0,150.93,151.6,44816.0,151.62,152.0,150.93,151.6,44816.0
2022-03-16 09:40:00,151.61,151.97,151.47,151.72,21643.0,151.61,151.97,151.47,151.72,21643.0
2022-03-16 09:50:00,151.5,151.79,151.31,151.6,15756.0,151.5,151.79,151.31,151.6,15756.0
2022-03-16 10:00:00,151.68,151.79,151.18,151.65,22396.0,151.68,151.79,151.18,151.65,22396.0
2022-03-16 10:10:00,151.66,153.1,151.6,152.9,29242.0,151.66,153.1,151.6,152.9,29242.0
2022-03-16 10:20:00,152.96,153.37,152.65,153.08,21749.0,152.96,153.37,152.65,153.08,21749.0
2022-03-16 10:30:00,153.1,153.17,152.34,152.7,34002.0,153.1,153.17,152.34,152.7,34002.0
2022-03-16 10:40:00,152.76,152.82,152.09,152.38,18930.0,152.76,152.82,152.09,152.38,18930.0
2022-03-16 10:50:00,152.34,152.52,152.17,152.5,18135.0,152.34,152.52,152.17,152.5,18135.0
2022-03-16 11:00:00,152.38,152.48,151.78,151.91,14428.0,152.38,152.48,151.78,151.91,14428.0
2022-03-16 11:10:00,151.97,152.08,151.46,151.55,15114.0,151.97,152.08,151.46,151.55,15114.0
2022-03-16 11:20:00,151.54,152.1,151.34,152.05,18885.0,151.54,152.1,151.34,152.05,18885.0
2022-03-16 11:30:00,152.09,152.44,151.86,152.08,17920.0,152.09,152.44,151.86,152.08,17920.0
2022-03-16 11:40:00,152.17,152.18,151.71,151.99,31933.0,152.17,152.18,151.71,151.99,31933.0
2022-03-16 11:50:00,151.96,152.01,151.6,151.9,16891.0,151.96,152.01,151.6,151.9,16891.0
2022-03-16 12:00:00,151.88,152.09,151.78,151.94,19189.0,151.88,152.09,151.78,151.94,19189.0
2022-03-16 12:10:00,151.98,152.3,151.94,152.29,7640.0,151.98,152.3,151.94,152.29,7640.0
2022-03-16 12:20:00,152.21,152.7,152.21,152.59,18802.0,152.21,152.7,152.21,152.59,18802.0
2022-03-16 12:30:00,152.63,152.7,152.49,152.52,16859.0,152.63,152.7,152.49,152.52,16859.0
2022-03-16 12:40:00,152.49,152.99,152.16,152.23,10184.0,152.49,152.99,152.16,152.23,10184.0
2022-03-16 12:50:00,152.37,152.5,152.19,152.42,6637.0,152.37,152.5,152.19,152.42,6637.0
2022-03-16 13:00:00,152.47,152.59,152.33,152.52,17493.0,152.47,152.59,152.33,152.52,17493.0
2022-03-16 13:10:00,152.5,152.67,152.42,152.53,12466.0,152.5,152.67,152.42,152.53,12466.0
2022-03-16 13:20:00,152.52,152.7,152.35,152.46,10536.0,152.52,152.7,152.35,152.46,10536.0
2022-03-16 13:30:00,152.57,152.7,152.47,152.59,9341.0,152.57,152.7,152.47,152.59,9341.0
2022-03-16 13:40:00,152.59,152.62,152.44,152.51,12593.0,152.59,152.62,152.44,152.51,12593.0
2022-03-16 13:50:00,152.57,152.7,152.4,152.51,7079.0,152.57,152.7,152.4,152.51,7079.0
2022-03-16 14:00:00,152.36,152.36,150.86,150.86,18054.0,152.36,152.36,150.86,150.86,18054.0
2022-03-16 14:10:00,150.85,151.01,150.22,150.62,20503.0,150.85,151.01,150.22,150.62,20503.0
2022-03-16 14:20:00,150.72,150.79,149.71,149.75,17475.0,150.72,150.79,149.71,149.75,17475.0
2022-03-16 14:30:00,149.67,150.14,149.12,150.14,26628.0,149.67,150.14,149.12,150.14,26628.0
2022-03-16 14:40:00,150.09,150.59,149.95,150.19,13888.0,150.09,150.59,149.95,150.19,13888.0
2022-03-16 14:50:00,150.25,150.91,150.06,150.62,16617.0,150.25,150.91,150.06,150.62,16617.0
2022-03-16 15:00:00,150.58,151.24,150.58,150.68,16028.0,150.58,151.24,150.58,150.68,16028.0
2022-03-16 15:10:00,150.64,151.23,150.62,151.17,15526.0,150.64,151.23,150.62,151.17,15526.0
2022-03-16 15:20:00,151.26,151.85,151.17,151.65,21498.0,151.26,151.85,151.17,151.65,21498.0
2022-03-16 15:30:00,151.57,151.62,151.22,151.42,23738.0,151.57,151.62,151.22,151.42,23738.0
2022-03-16 15:40:00,151.36,151.97,151.14,151.97,43047.0,151.36,151.97,151.14,151.97,43047.0
2022-03-16 15:50:00,152.0,152.24,151.63,152.14,128897.0,152.0,152.24,151.63,152.14,128897.0
2022-03-17 09:30:00,151.45,151.73,150.37,150.47,49358.0,151.45,151.73,150.37,150.47,49358.0
2022-03-17 09:40:00,150.39,151.69,150.17,151.42,29055.0,150.39,151.69,150.17,151.42,29055.0
2022-03-17 09:50:00,151.74,152.47,151.45,152.22,14232.0,151.74,152.47,151.45,152.22,14232.0
2022-03-17 10:00:00,152.27,152.84,151.83,152.35,23961.0,152.27,152.84,151.83,152.35,23961.0
2022-03-17 10:10:00,152.35,152.54,151.89,152.23,11564.0,152.35,152.54,151.89,152.23,11564.0
2022-03-17 10:20:00,152.4,153.3,152.13,152.98,27927.0,152.4,153.3,152.13,152.98,27927.0
2022-03-17 10:30:00,152.99,153.32,152.68,153.09,24032.0,152.99,153.32,152.68,153.09,24032.0
2022-03-17 10:40:00,153.07,153.33,152.77,152.77,18935.0,153.07,153.33,152.77,152.77,18935.0
2022-03-17 10:50:00,152.69,153.13,152.51,152.85,11464.0,152.69,153.13,152.51,152.85,11464.0
2022-03-17 11:00:00,152.88,152.99,152.65,152.82,7101.0,152.88,152.99,152.65,152.82,7101.0
2022-03-17 11:10:00,152.78,152.93,152.62,152.62,7171.0,152.78,152.93,152.62,152.62,7171.0
2022-03-17 11:20:00,152.61,152.72,152.38,152.72,9249.0,152.61,152.72,152.38,152.72,9249.0
2022-03-17 11:30:00,152.68,152.89,152.56,152.63,16751.0,152.68,152.89,152.56,152.63,16751.0
2022-03-17 11:40:00,152.6,152.66,152.21,152.31,14913.0,152.6,152.66,152.21,152.31,14913.0
2022-03-17 11:50:00,152.34,152.77,152.28,152.54,7643.0,152.34,152.77,152.28,152.54,7643.0
2022-03-17 12:00:00,152.65,152.87,152.64,152.87,4723.0,152.65,152.87,152.64,152.87,4723.0
2022-03-17 12:10:00,152.9,152.92,152.5,152.92,4948.0,152.9,152.92,152.5,152.92,4948.0
2022-03-17 12:20:00,152.98,153.22,152.84,152.87,10621.0,152.98,153.22,152.84,152.87,10621.0
2022-03-17 12:30:00,152.92,152.98,152.78,152.93,13442.0,152.92,152.98,152.78,152.93,13442.0
2022-03-17 12:40:00,152.89,152.92,152.71,152.79,7393.0,152.89,152.92,152.71,152.79,7393.0
2022-03-17 12:50:00,152.89,153.05,152.79,152.96,8558.0,152.89,153.05,152.79,152.96,8558.0
2022-03-17 13:00:00,152.93,153.07,152.89,152.96,10246.0,152.93,153.07,152.89,152.96,10246.0
2022-03-17 13:10:00,152.83,152.99,152.69,152.87,5427.0,152.83,152.99,152.69,152.87,5427.0
2022-03-17 13:20:00,152.79,153.03,152.79,153.0,9780.0,152.79,153.03,152.79,153.0,9780.0
2022-03-17 13:30:00,153.09,153.2,153.0,153.03,7677.0,153.09,153.2,153.0,153.03,7677.0
2022-03-17 13:40:00,153.12,153.72,153.12,153.7,14181.0,153.12,153.72,153.12,153.7,14181.0
2022-03-17 13:50:00,153.7,153.98,153.7,153.97,21092.0,153.7,153.98,153.7,153.97,21092.0
2022-03-17 14:00:00,153.97,154.29,153.96,154.21,32283.0,153.97,154.29,153.96,154.21,32283.0
2022-03-17 14:10:00,154.19,154.2,153.98,154.11,20566.0,154.19,154.2,153.98,154.11,20566.0
2022-03-17 14:20:00,154.1,154.15,153.96,154.04,16280.0,154.1,154.15,153.96,154.04,16280.0
2022-03-17 14:30:00,154.06,154.4,154.06,154.21,12447.0,154.06,154.4,154.06,154.21,12447.0
2022-03-17 14:40:00,154.19,154.46,154.09,154.46,16284.0,154.19,154.46,154.09,154.46,16284.0
2022-03-17 14:50:00,154.45,154.75,154.37,154.64,20171.0,154.45,154.75,154.37,154.64,20171.0
2022-03-17 15:00:00,154.64,154.82,154.57,154.68,17785.0,154.64,154.82,154.57,154.68,17785.0
2022-03-17 15:10:00,154.72,154.75,154.48,154.62,22886.0,154.72,154.75,154.48,154.62,22886.0
2022-03-17 15:20:00,154.62,154.62,154.34,154.58,24642.0,154.62,154.62,154.34,154.58,24642.0
2022-03-17 15:30:00,154.57,154.77,154.55,154.59,31263.0,154.57,154.77,154.55,154.59,31263.0
2022-03-17 15:40:00,154.62,154.89,154.62,154.89,38390.0,154.62,154.89,154.62,154.89,38390.0
2022-03-17 15:50:00,154.91,155.29,154.71,155.13,227771.0,154.91,155.29,154.71,155.13,227771.0
2022-03-18 09:30:00,154.23,154.53,153.36,154.19,272152.0,154.23,154.53,153.36,154.19,272152.0
2022-03-18 09:40:00,153.99,154.0,152.94,153.2,32751.0,153.99,154.0,152.94,153.2,32751.0
2022-03-18 09:50:00,153.11,153.33,152.8,153.19,25141.0,153.11,153.33,152.8,153.19,25141.0
2022-03-18 10:00:00,153.28,153.56,153.11,153.48,23077.0,153.28,153.56,153.11,153.48,23077.0
2022-03-18 10:10:00,153.57,153.9,153.38,153.51,12848.0,153.57,153.9,153.38,153.51,12848.0
2022-03-18 10:20:00,153.51,153.94,153.39,153.78,8174.0,153.51,153.94,153.39,153.78,8174.0
2022-03-18 10:30:00,153.84,154.69,153.74,154.58,11415.0,153.84,154.69,153.74,154.58,11415.0
2022-03-18 10:40:00,154.55,154.69,153.83,153.83,19786.0,154.55,154.69,153.83,153.83,19786.0
2022-03-18 10:50:00,153.93,154.12,153.68,154.02,23148.0,153.93,154.12,153.68,154.02,23148.0
2022-03-18 11:00:00,154.03,154.13,153.61,154.13,17761.0,154.03,154.13,153.61,154.13,17761.0
2022-03-18 11:10:00,154.22,154.22,153.84,154.1,14697.0,154.22,154.22,153.84,154.1,14697.0
2022-03-18 11:20:00,154.09,154.09,153.61,153.61,10446.0,154.09,154.09,153.61,153.61,10446.0
2022-03-18 11:30:00,153.67,154.08,153.5,154.0,28235.0,153.67,154.08,153.5,154.0,28235.0
2022-03-18 11:40:00,153.89,154.19,153.6,154.18,20422.0,153.89,154.19,153.6,154.18,20422.0
2022-03-18 11:50:00,154.24,154.93,154.24,154.43,18401.0,154.24,154.93,154.24,154.43,18401.0
2022-03-18 12:00:00,154.38,154.82,154.38,154.74,10424.0,154.38,154.82,154.38,154.74,10424.0
2022-03-18 12:10:00,154.68,155.45,154.58,155.42,21048.0,154.68,155.45,154.58,155.42,21048.0
2022-03-18 12:20:00,155.36,155.36,155.1,155.36,11207.0,155.36,155.36,155.1,155.36,11207.0
2022-03-18 12:30:00,155.39,155.46,155.27,155.28,17921.0,155.39,155.46,155.27,155.28,17921.0
2022-03-18 12:40:00,155.32,155.45,155.19,155.31,13240.0,155.32,155.45,155.19,155.31,13240.0
2022-03-18 12:50:00,155.41,155.74,155.31,155.72,9593.0,155.41,155.74,155.31,155.72,9593.0
2022-03-18 13:00:00,155.74,155.95,155.73,155.75,9832.0,155.74,155.95,155.73,155.75,9832.0
2022-03-18 13:10:00,155.7,156.14,155.7,155.83,22486.0,155.7,156.14,155.7,155.83,22486.0
2022-03-18 13:20:00,155.91,156.15,155.85,155.91,8884.0,155.91,156.15,155.85,155.91,8884.0
2022-03-18 13:30:00,155.87,155.89,155.61,155.77,11905.0,155.87,155.89,155.61,155.77,11905.0
2022-03-18 13:40:00,155.74,156.05,155.65,155.76,14685.0,155.74,156.05,155.65,155.76,14685.0
2022-03-18 13:50:00,155.76,155.85,155.59,155.73,11224.0,155.76,155.85,155.59,155.73,11224.0
2022-03-18 14:00:00,155.76,155.83,155.42,155.72,7818.0,155.76,155.83,155.42,155.72,7818.0
2022-03-18 14:10:00,155.6,155.89,155.59,155.67,11509.0,155.6,155.89,155.59,155.67,11509.0
2022-03-18 14:20:00,155.62,155.74,155.51,155.7,9642.0,155.62,155.74,155.51,155.7,9642.0
2022-03-18 14:30:00,155.74,156.11,155.72,156.06,16546.0,155.74,156.11,155.72,156.06,16546.0
2022-03-18 14:40:00,156.08,156.19,155.87,155.97,19635.0,156.08,156.19,155.87,155.97,19635.0
2022-03-18 14:50:00,156.02,156.2,155.94,156.14,8798.0,156.02,156.2,155.94,156.14,8798.0
2022-03-18 15:00:00,156.17,156.62,156.17,156.59,14061.0,156.17,156.62,156.17,156.59,14061.0
2022-03-18 15:10:00,156.55,156.8,156.43,156.72,16019.0,156.55,156.8,156.43,156.72,16019.0
2022-03-18 15:20:00,156.72,156.93,156.64,156.92,15230.0,156.72,156.93,156.64,156.92,15230.0
2022-03-18 15:30:00,156.99,157.33,156.93,157.22,30587.0,156.99,157.33,156.93,157.22,30587.0
2022-03-18 15:40:00,157.19,157.8,157.19,157.74,56449.0,157.19,157.8,157.19,157.74,56449.0
2022-03-18 15:50:00,157.68,157.76,157.04,157.17,163632.0,157.68,157.76,157.04,157.17,163632.0
2022-03-21 09:30:00,156.93,157.2,155.66,156.83,59443.0,156.93,157.2,155.66,156.83,59443.0
2022-03-21 09:40:00,156.92,157.22,156.22,156.64,30154.0,156.92,157.22,156.22,156.64,30154.0
2022-03-21 09:50:00,156.61,157.06,155.84,155.97,30115.0,156.61,157.06,155.84,155.97,30115.0
2022-03-21 10:00:00,155.95,156.07,155.43,155.65,38819.0,155.95,156.07,155.43,155.65,38819.0
2022-03-21 10:10:00,155.59,156.13,155.39,155.91,27151.0,155.59,156.13,155.39,155.91,27151.0
2022-03-21 10:20:00,155.88,156.38,155.62,155.89,18943.0,155.88,156.38,155.62,155.89,18943.0
2022-03-21 10:30:00,155.89,156.03,155.53,155.9,14979.0,155.89,156.03,155.53,155.9,14979.0
2022-03-21 10:40:00,155.89,156.25,155.7,155.71,18410.0,155.89,156.25,155.7,155.71,18410.0
2022-03-21 10:50:00,155.71,155.87,155.49,155.87,33736.0,155.71,155.87,155.49,155.87,33736.0
2022-03-21 11:00:00,155.88,156.15,155.63,156.15,14499.0,155.88,156.15,155.63,156.15,14499.0
2022-03-21 11:10:00,156.08,156.23,155.93,156.08,24500.0,156.08,156.23,155.93,156.08,24500.0
2022-03-21 11:20:00,156.03,156.08,155.54,155.6,9094.0,156.03,156.08,155.54,155.6,9094.0
2022-03-21 11:30:00,155.59,155.97,155.3,155.42,18597.0,155.59,155.97,155.3,155.42,18597.0
2022-03-21 11:40:00,155.44,155.56,154.93,155.29,19786.0,155.44,155.56,154.93,155.29,19786.0
2022-03-21 11:50:00,155.37,155.53,155.22,155.42,14586.0,155.37,155.53,155.22,155.42,14586.0
2022-03-21 12:00:00,155.41,155.43,154.8,155.14,9203.0,155.41,155.43,154.8,155.14,9203.0
2022-03-21 12:10:00,155.03,155.11,154.83,155.06,13365.0,155.03,155.11,154.83,155.06,13365.0
2022-03-21 12:20:00,155.05,155.53,155.05,155.51,12441.0,155.05,155.53,155.05,155.51,12441.0
2022-03-21 12:30:00,155.51,155.51,154.8,155.17,29456.0,155.51,155.51,154.8,155.17,29456.0
2022-03-21 12:40:00,155.2,155.87,155.13,155.68,16845.0,155.2,155.87,155.13,155.68,16845.0
2022-03-21 12:50:00,155.68,155.68,154.65,154.66,30540.0,155.68,155.68,154.65,154.66,30540.0
2022-03-21 13:00:00,154.72,154.73,154.36,154.63,8038.0,154.72,154.73,154.36,154.63,8038.0
2022-03-21 13:10:00,154.65,154.94,154.47,154.49,15256.0,154.65,154.94,154.47,154.49,15256.0
2022-03-21 13:20:00,154.54,154.92,154.5,154.68,9886.0,154.54,154.92,154.5,154.68,9886.0
2022-03-21 13:30:00,154.64,154.84,154.63,154.74,5240.0,154.64,154.84,154.63,154.74,5240.0
2022-03-21 13:40:00,154.74,154.84,154.47,154.58,5928.0,154.74,154.84,154.47,154.58,5928.0
2022-03-21 13:50:00,154.56,155.0,154.55,155.0,8608.0,154.56,155.0,154.55,155.0,8608.0
2022-03-21 14:00:00,155.01,155.17,154.72,154.97,10911.0,155.01,155.17,154.72,154.97,10911.0
2022-03-21 14:10:00,154.93,155.31,154.8,154.96,18947.0,154.93,155.31,154.8,154.96,18947.0
2022-03-21 14:20:00,154.96,155.38,154.95,155.17,14197.0,154.96,155.38,154.95,155.17,14197.0
2022-03-21 14:30:00,155.14,155.14,154.88,154.91,18104.0,155.14,155.14,154.88,154.91,18104.0
2022-03-21 14:40:00,154.9,155.12,154.68,154.92,16731.0,154.9,155.12,154.68,154.92,16731.0
2022-03-21 14:50:00,154.79,154.9,154.09,154.09,17456.0,154.79,154.9,154.09,154.09,17456.0
2022-03-21 15:00:00,154.11,154.26,154.0,154.11,25397.0,154.11,154.26,154.0,154.11,25397.0
2022-03-21 15:10:00,154.07,154.32,153.93,153.95,20581.0,154.07,154.32,153.93,153.95,20581.0
2022-03-21 15:20:00,153.95,154.27,153.86,154.05,31415.0,153.95,154.27,153.86,154.05,31415.0
2022-03-21 15:30:00,154.12,154.42,154.03,154.22,24816.0,154.12,154.42,154.03,154.22,24816.0
2022-03-21 15:40:00,154.22,154.5,154.1,154.17,29998.0,154.22,154.5,154.1,154.17,29998.0
2022-03-21 15:50:00,154.2,155.13,154.15,154.91,145264.0,154.2,155.13,154.15,154.91,145264.0
2022-03-22 09:30:00,155.35,156.55,155.35,156.21,33748.0,155.35,156.55,155.35,156.21,33748.0
2022-03-22 09:40:00,156.16,157.25,156.15,157.05,15675.0,156.16,157.25,156.15,157.05,15675.0
2022-03-22 09:50:00,157.03,157.24,156.63,156.63,9946.0,157.03,157.24,156.63,156.63,9946.0
2022-03-22 10:00:00,156.76,157.34,156.46,157.08,12802.0,156.76,157.34,156.46,157.08,12802.0
2022-03-22 10:10:00,157.02,157.33,156.02,156.41,11968.0,157.02,157.33,156.02,156.41,11968.0
2022-03-22 10:20:00,156.44,156.61,156.01,156.1,8571.0,156.44,156.61,156.01,156.1,8571.0
2022-03-22 10:30:00,156.18,156.56,156.14,156.55,8734.0,156.18,156.56,156.14,156.55,8734.0
2022-03-22 10:40:00,156.56,156.72,156.32,156.41,13759.0,156.56,156.72,156.32,156.41,13759.0
2022-03-22 10:50:00,156.42,156.77,156.13,156.25,9133.0,156.42,156.77,156.13,156.25,9133.0
2022-03-22 11:00:00,156.24,156.49,155.84,156.33,25317.0,156.24,156.49,155.84,156.33,25317.0
2022-03-22 11:10:00,156.29,156.33,155.57,156.06,21521.0,156.29,156.33,155.57,156.06,21521.0
2022-03-22 11:20:00,155.99,155.99,155.64,155.7,6652.0,155.99,155.99,155.64,155.7,6652.0
2022-03-22 11:30:00,155.65,155.7,155.28,155.57,78060.0,155.65,155.7,155.28,155.57,78060.0
2022-03-22 11:40:00,155.62,155.67,155.05,155.21,9787.0,155.62,155.67,155.05,155.21,9787.0
2022-03-22 11:50:00,155.23,155.41,155.01,155.41,7531.0,155.23,155.41,155.01,155.41,7531.0
2022-03-22 12:00:00,155.44,155.94,155.33,155.83,4683.0,155.44,155.94,155.33,155.83,4683.0
2022-03-22 12:10:00,155.8,155.9,155.63,155.67,8338.0,155.8,155.9,155.63,155.67,8338.0
2022-03-22 12:20:00,155.6,155.6,155.3,155.4,3726.0,155.6,155.6,155.3,155.4,3726.0
2022-03-22 12:30:00,155.34,155.89,155.32,155.88,4440.0,155.34,155.89,155.32,155.88,4440.0
2022-03-22 12:40:00,155.85,155.85,155.73,155.84,4009.0,155.85,155.85,155.73,155.84,4009.0
2022-03-22 12:50:00,155.84,156.18,155.84,156.18,23767.0,155.84,156.18,155.84,156.18,23767.0
2022-03-22 13:00:00,156.16,156.42,156.16,156.28,5735.0,156.16,156.42,156.16,156.28,5735.0
2022-03-22 13:10:00,156.26,156.27,156.0,156.03,2109.0,156.26,156.27,156.0,156.03,2109.0
2022-03-22 13:20:00,156.0,156.05,155.86,156.05,6637.0,156.0,156.05,155.86,156.05,6637.0
2022-03-22 13:30:00,156.09,156.15,155.69,155.76,8254.0,156.09,156.15,155.69,155.76,8254.0
2022-03-22 13:40:00,155.69,156.11,155.67,156.11,14348.0,155.69,156.11,155.67,156.11,14348.0
2022-03-22 13:50:00,156.1,156.24,155.89,156.18,7287.0,156.1,156.24,155.89,156.18,7287.0
2022-03-22 14:00:00,156.13,156.17,155.94,156.15,12016.0,156.13,156.17,155.94,156.15,12016.0
2022-03-22 14:10:00,156.21,156.21,155.87,155.87,7399.0,156.21,156.21,155.87,155.87,7399.0
2022-03-22 14:20:00,155.92,156.14,155.91,156.13,4775.0,155.92,156.14,155.91,156.13,4775.0
2022-03-22 14:30:00,156.06,156.34,156.0,156.07,18042.0,156.06,156.34,156.0,156.07,18042.0
2022-03-22 14:40:00,156.08,156.37,156.06,156.23,13801.0,156.08,156.37,156.06,156.23,13801.0
2022-03-22 14:50:00,156.22,156.39,156.1,156.1,5783.0,156.22,156.39,156.1,156.1,5783.0
2022-03-22 15:00:00,156.06,156.16,155.82,156.02,9134.0,156.06,156.16,155.82,156.02,9134.0
2022-03-22 15:10:00,156.04,156.35,155.99,156.26,14015.0,156.04,156.35,155.99,156.26,14015.0
2022-03-22 15:20:00,156.27,156.3,156.02,156.06,9887.0,156.27,156.3,156.02,156.06,9887.0
2022-03-22 15:30:00,156.1,156.89,156.1,156.75,18365.0,156.1,156.89,156.1,156.75,18365.0
2022-03-22 15:40:00,156.71,157.05,156.63,156.95,46774.0,156.71,157.05,156.63,156.95,46774.0
2022-03-22 15:50:00,157.03,157.47,156.5,156.54,139423.0,157.03,157.47,156.5,156.54,139423.0
2022-03-23 09:30:00,156.5,157.0,155.78,156.35,26527.0,156.5,157.0,155.78,156.35,26527.0
2022-03-23 09:40:00,156.53,156.53,154.46,154.8,14743.0,156.53,156.53,154.46,154.8,14743.0
2022-03-23 09:50:00,154.81,155.06,154.58,154.99,14550.0,154.81,155.06,154.58,154.99,14550.0
2022-03-23 10:00:00,154.99,155.26,154.82,154.95,12973.0,154.99,155.26,154.82,154.95,12973.0
2022-03-23 10:10:00,154.96,155.23,154.65,154.87,14501.0,154.96,155.23,154.65,154.87,14501.0
2022-03-23 10:20:00,154.9,155.09,154.59,155.0,26911.0,154.9,155.09,154.59,155.0,26911.0
2022-03-23 10:30:00,155.05,155.43,154.86,154.86,14394.0,155.05,155.43,154.86,154.86,14394.0
2022-03-23 10:40:00,154.82,154.94,154.45,154.46,8825.0,154.82,154.94,154.45,154.46,8825.0
2022-03-23 10:50:00,154.5,154.6,154.16,154.3,29644.0,154.5,154.6,154.16,154.3,29644.0
2022-03-23 11:00:00,154.31,154.7,154.25,154.54,14191.0,154.31,154.7,154.25,154.54,14191.0
2022-03-23 11:10:00,154.53,154.84,154.5,154.56,10524.0,154.53,154.84,154.5,154.56,10524.0
2022-03-23 11:20:00,154.54,154.69,154.45,154.59,21444.0,154.54,154.69,154.45,154.59,21444.0
2022-03-23 11:30:00,154.45,154.48,154.27,154.44,6456.0,154.45,154.48,154.27,154.44,6456.0
2022-03-23 11:40:00,154.46,154.61,154.37,154.37,8103.0,154.46,154.61,154.37,154.37,8103.0
2022-03-23 11:50:00,154.42,154.66,154.29,154.3,21059.0,154.42,154.66,154.29,154.3,21059.0
2022-03-23 12:00:00,154.26,154.3,153.64,153.67,14793.0,154.26,154.3,153.64,153.67,14793.0
2022-03-23 12:10:00,153.65,153.68,152.85,153.35,23488.0,153.65,153.68,152.85,153.35,23488.0
2022-03-23 12:20:00,153.47,153.6,153.32,153.45,8516.0,153.47,153.6,153.32,153.45,8516.0
2022-03-23 12:30:00,153.44,153.48,153.28,153.29,7939.0,153.44,153.48,153.28,153.29,7939.0
2022-03-23 12:40:00,153.31,153.53,153.22,153.22,10179.0,153.31,153.53,153.22,153.22,10179.0
2022-03-23 12:50:00,153.18,153.37,152.94,153.3,8100.0,153.18,153.37,152.94,153.3,8100.0
2022-03-23 13:00:00,153.31,153.34,153.05,153.17,6235.0,153.31,153.34,153.05,153.17,6235.0
2022-03-23 13:10:00,153.21,153.6,153.13,153.47,10735.0,153.21,153.6,153.13,153.47,10735.0
2022-03-23 13:20:00,153.5,153.56,153.08,153.11,13600.0,153.5,153.56,153.08,153.11,13600.0
2022-03-23 13:30:00,153.06,153.49,153.06,153.47,7623.0,153.06,153.49,153.06,153.47,7623.0
2022-03-23 13:40:00,153.5,154.09,153.44,153.87,24806.0,153.5,154.09,153.44,153.87,24806.0
2022-03-23 13:50:00,153.9,154.32,153.84,154.13,5920.0,153.9,154.32,153.84,154.13,5920.0
2022-03-23 14:00:00,154.17,154.23,154.08,154.21,6623.0,154.17,154.23,154.08,154.21,6623.0
2022-03-23 14:10:00,154.18,154.46,154.17,154.29,10672.0,154.18,154.46,154.17,154.29,10672.0
2022-03-23 14:20:00,154.35,154.35,154.21,154.29,3450.0,154.35,154.35,154.21,154.29,3450.0
2022-03-23 14:30:00,154.32,154.39,154.19,154.38,5156.0,154.32,154.39,154.19,154.38,5156.0
2022-03-23 14:40:00,154.42,154.45,154.31,154.33,2848.0,154.42,154.45,154.31,154.33,2848.0
2022-03-23 14:50:00,154.39,154.44,154.21,154.21,5506.0,154.39,154.44,154.21,154.21,5506.0
2022-03-23 15:00:00,154.17,154.41,154.17,154.31,5020.0,154.17,154.41,154.17,154.31,5020.0
2022-03-23 15:10:00,154.3,154.7,154.26,154.5,11646.0,154.3,154.7,154.26,154.5,11646.0
2022-03-23 15:20:00,154.46,155.15,154.46,154.99,14020.0,154.46,155.15,154.46,154.99,14020.0
2022-03-23 15:30:00,154.95,155.35,154.94,155.09,22165.0,154.95,155.35,154.94,155.09,22165.0
2022-03-23 15:40:00,155.03,155.36,154.92,155.15,30647.0,155.03,155.36,154.92,155.15,30647.0
2022-03-23 15:50:00,155.1,155.34,154.82,155.3,72401.0,155.1,155.34,154.82,155.3,72401.0
2022-03-24 09:30:00,154.89,155.77,154.26,154.49,25494.0,154.89,155.77,154.26,154.49,25494.0
2022-03-24 09:40:00,154.45,154.63,154.05,154.39,9069.0,154.45,154.63,154.05,154.39,9069.0
2022-03-24 09:50:00,154.31,155.24,154.31,154.88,8845.0,154.31,155.24,154.31,154.88,8845.0
2022-03-24 10:00:00,154.81,155.18,154.79,155.1,8306.0,154.81,155.18,154.79,155.1,8306.0
2022-03-24 10:10:00,154.96,155.16,154.44,154.5,10938.0,154.96,155.16,154.44,154.5,10938.0
2022-03-24 10:20:00,154.62,155.1,154.61,155.08,11621.0,154.62,155.1,154.61,155.08,11621.0
2022-03-24 10:30:00,155.0,155.11,154.82,155.01,12605.0,155.0,155.11,154.82,155.01,12605.0
2022-03-24 10:40:00,155.01,155.85,154.95,155.62,25371.0,155.01,155.85,154.95,155.62,25371.0
2022-03-24 10:50:00,155.49,155.54,155.17,155.25,15293.0,155.49,155.54,155.17,155.25,15293.0
2022-03-24 11:00:00,155.25,155.58,154.87,155.2,9021.0,155.25,155.58,154.87,155.2,9021.0
2022-03-24 11:10:00,155.22,155.47,155.16,155.41,4822.0,155.22,155.47,155.16,155.41,4822.0
2022-03-24 11:20:00,155.42,155.43,154.96,155.25,24927.0,155.42,155.43,154.96,155.25,24927.0
2022-03-24 11:30:00,155.28,155.38,155.05,155.09,13092.0,155.28,155.38,155.05,155.09,13092.0
2022-03-24 11:40:00,155.09,155.5,155.07,155.25,31644.0,155.09,155.5,155.07,155.25,31644.0
2022-03-24 11:50:00,155.15,155.74,155.15,155.46,6555.0,155.15,155.74,155.15,155.46,6555.0
2022-03-24 12:00:00,155.51,155.66,155.35,155.43,4448.0,155.51,155.66,155.35,155.43,4448.0
2022-03-24 12:10:00,155.46,155.46,154.87,154.88,6010.0,155.46,155.46,154.87,154.88,6010.0
2022-03-24 12:20:00,154.87,154.87,154.64,154.76,8956.0,154.87,154.87,154.64,154.76,8956.0
2022-03-24 12:30:00,154.8,155.28,154.79,155.28,2919.0,154.8,155.28,154.79,155.28,2919.0
2022-03-24 12:40:00,155.28,155.31,155.11,155.2,3750.0,155.28,155.31,155.11,155.2,3750.0
2022-03-24 12:50:00,155.24,155.35,155.08,155.18,6409.0,155.24,155.35,155.08,155.18,6409.0
2022-03-24 13:00:00,155.18,155.33,155.06,155.25,6258.0,155.18,155.33,155.06,155.25,6258.0
2022-03-24 13:10:00,155.27,155.44,155.21,155.29,4088.0,155.27,155.44,155.21,155.29,4088.0
2022-03-24 13:20:00,155.29,155.62,155.23,155.59,5460.0,155.29,155.62,155.23,155.59,5460.0
2022-03-24 13:30:00,155.55,155.66,155.38,155.59,2961.0,155.55,155.66,155.38,155.59,2961.0
2022-03-24 13:40:00,155.57,155.79,155.52,155.75,4085.0,155.57,155.79,155.52,155.75,4085.0
2022-03-24 13:50:00,155.74,155.86,155.61,155.61,3765.0,155.74,155.86,155.61,155.61,3765.0
2022-03-24 14:00:00,155.66,155.69,155.58,155.62,2961.0,155.66,155.69,155.58,155.62,2961.0
2022-03-24 14:10:00,155.58,155.62,155.49,155.53,4912.0,155.58,155.62,155.49,155.53,4912.0
2022-03-24 14:20:00,155.47,155.59,155.4,155.57,5650.0,155.47,155.59,155.4,155.57,5650.0
2022-03-24 14:30:00,155.52,155.72,155.46,155.72,7050.0,155.52,155.72,155.46,155.72,7050.0
2022-03-24 14:40:00,155.75,155.93,155.7,155.72,11039.0,155.75,155.93,155.7,155.72,11039.0
2022-03-24 14:50:00,155.71,155.88,155.71,155.74,5173.0,155.71,155.88,155.71,155.74,5173.0
2022-03-24 15:00:00,155.77,156.16,155.7,156.16,6444.0,155.77,156.16,155.7,156.16,6444.0
2022-03-24 15:10:00,156.08,156.22,156.04,156.22,7373.0,156.08,156.22,156.04,156.22,7373.0
2022-03-24 15:20:00,156.25,156.56,156.25,156.48,20212.0,156.25,156.56,156.25,156.48,20212.0
2022-03-24 15:30:00,156.5,156.63,156.44,156.55,30974.0,156.5,156.63,156.44,156.55,30974.0
2022-03-24 15:40:00,156.52,156.92,156.52,156.89,37566.0,156.52,156.92,156.52,156.89,37566.0
2022-03-24 15:50:00,156.89,157.07,156.76,156.85,113540.0,156.89,157.07,156.76,156.85,113540.0
2022-03-25 09:30:00,156.96,158.0,156.13,156.13,29479.0,156.96,158.0,156.13,156.13,29479.0
2022-03-25 09:40:00,156.08,156.56,156.07,156.56,14904.0,156.08,156.56,156.07,156.56,14904.0
2022-03-25 09:50:00,156.54,156.6,156.09,156.37,9291.0,156.54,156.6,156.09,156.37,9291.0
2022-03-25 10:00:00,156.29,156.92,156.16,156.87,13088.0,156.29,156.92,156.16,156.87,13088.0
2022-03-25 10:10:00,156.92,157.6,156.89,157.53,14899.0,156.92,157.6,156.89,157.53,14899.0
2022-03-25 10:20:00,157.4,157.96,157.39,157.7,34307.0,157.4,157.96,157.39,157.7,34307.0
2022-03-25 10:30:00,157.73,157.74,157.38,157.5,10517.0,157.73,157.74,157.38,157.5,10517.0
2022-03-25 10:40:00,157.48,157.57,157.27,157.34,8683.0,157.48,157.57,157.27,157.34,8683.0
2022-03-25 10:50:00,157.39,157.43,156.92,156.92,7426.0,157.39,157.43,156.92,156.92,7426.0
2022-03-25 11:00:00,156.93,157.13,156.62,156.69,18345.0,156.93,157.13,156.62,156.69,18345.0
2022-03-25 11:10:00,156.72,156.72,156.34,156.38,7803.0,156.72,156.72,156.34,156.38,7803.0
2022-03-25 11:20:00,156.46,156.59,156.0,156.3,12686.0,156.46,156.59,156.0,156.3,12686.0
2022-03-25 11:30:00,156.26,156.46,156.22,156.32,5958.0,156.26,156.46,156.22,156.32,5958.0
2022-03-25 11:40:00,156.44,156.44,155.97,155.99,3527.0,156.44,156.44,155.97,155.99,3527.0
2022-03-25 11:50:00,156.1,156.24,155.94,156.06,4729.0,156.1,156.24,155.94,156.06,4729.0
2022-03-25 12:00:00,156.13,156.47,155.97,156.43,6157.0,156.13,156.47,155.97,156.43,6157.0
2022-03-25 12:10:00,156.4,156.56,156.32,156.54,4953.0,156.4,156.56,156.32,156.54,4953.0
2022-03-25 12:20:00,156.44,156.79,156.41,156.72,6652.0,156.44,156.79,156.41,156.72,6652.0
2022-03-25 12:30:00,156.7,156.82,156.55,156.58,6012.0,156.7,156.82,156.55,156.58,6012.0
2022-03-25 12:40:00,156.68,156.68,156.49,156.66,5293.0,156.68,156.68,156.49,156.66,5293.0
2022-03-25 12:50:00,156.63,156.63,156.2,156.36,3450.0,156.63,156.63,156.2,156.36,3450.0
2022-03-25 13:00:00,156.3,156.55,156.2,156.48,3856.0,156.3,156.55,156.2,156.48,3856.0
2022-03-25 13:10:00,156.46,156.56,156.25,156.55,4166.0,156.46,156.56,156.25,156.55,4166.0
2022-03-25 13:20:00,156.6,156.6,156.3,156.47,5770.0,156.6,156.6,156.3,156.47,5770.0
2022-03-25 13:30:00,156.45,156.58,156.44,156.52,3088.0,156.45,156.58,156.44,156.52,3088.0
2022-03-25 13:40:00,156.53,156.62,156.39,156.6,5076.0,156.53,156.62,156.39,156.6,5076.0
2022-03-25 13:50:00,156.59,156.68,156.39,156.64,3918.0,156.59,156.68,156.39,156.64,3918.0
2022-03-25 14:00:00,156.62,156.87,156.59,156.87,5724.0,156.62,156.87,156.59,156.87,5724.0
2022-03-25 14:10:00,156.9,156.97,156.72,156.78,4054.0,156.9,156.97,156.72,156.78,4054.0
2022-03-25 14:20:00,156.75,156.85,156.57,156.61,2859.0,156.75,156.85,156.57,156.61,2859.0
2022-03-25 14:30:00,156.57,156.68,156.51,156.58,4038.0,156.57,156.68,156.51,156.58,4038.0
2022-03-25 14:40:00,156.61,156.75,156.57,156.71,3502.0,156.61,156.75,156.57,156.71,3502.0
2022-03-25 14:50:00,156.66,156.71,156.45,156.45,7230.0,156.66,156.71,156.45,156.45,7230.0
2022-03-25 15:00:00,156.45,156.45,156.21,156.26,3475.0,156.45,156.45,156.21,156.26,3475.0
2022-03-25 15:10:00,156.32,156.47,156.17,156.21,4717.0,156.32,156.47,156.17,156.21,4717.0
2022-03-25 15:20:00,156.15,156.15,155.84,155.84,7490.0,156.15,156.15,155.84,155.84,7490.0
2022-03-25 15:30:00,155.8,155.98,155.73,155.94,14005.0,155.8,155.98,155.73,155.94,14005.0
2022-03-25 15:40:00,155.94,156.44,155.75,156.39,19915.0,155.94,156.44,155.75,156.39,19915.0
2022-03-25 15:50:00,156.39,157.08,156.23,156.46,176182.0,156.39,157.08,156.23,156.46,176182.0
2022-03-28 09:30:00,156.41,156.69,155.97,156.41,23464.0,156.41,156.69,155.97,156.41,23464.0
2022-03-28 09:40:00,156.21,156.39,155.66,156.22,9357.0,156.21,156.39,155.66,156.22,9357.0
2022-03-28 09:50:00,156.35,156.82,156.25,156.82,4206.0,156.35,156.82,156.25,156.82,4206.0
2022-03-28 10:00:00,156.63,156.7,156.16,156.25,8483.0,156.63,156.7,156.16,156.25,8483.0
2022-03-28 10:10:00,156.25,156.55,156.2,156.21,9261.0,156.25,156.55,156.2,156.21,9261.0
2022-03-28 10:20:00,156.18,156.28,155.79,155.94,6735.0,156.18,156.28,155.79,155.94,6735.0
2022-03-28 10:30:00,156.1,156.1,155.59,155.59,16571.0,156.1,156.1,155.59,155.59,16571.0
2022-03-28 10:40:00,155.56,155.9,155.56,155.82,9336.0,155.56,155.9,155.56,155.82,9336.0
2022-03-28 10:50:00,155.8,156.09,155.72,156.09,42767.0,155.8,156.09,155.72,156.09,42767.0
2022-03-28 11:00:00,156.1,156.36,155.99,156.12,5826.0,156.1,156.36,155.99,156.12,5826.0
2022-03-28 11:10:00,156.21,156.29,156.16,156.23,7060.0,156.21,156.29,156.16,156.23,7060.0
2022-03-28 11:20:00,156.29,156.33,155.85,155.94,17596.0,156.29,156.33,155.85,155.94,17596.0
2022-03-28 11:30:00,156.02,156.04,155.55,155.75,16542.0,156.02,156.04,155.55,155.75,16542.0
2022-03-28 11:40:00,155.75,156.17,155.74,155.87,9348.0,155.75,156.17,155.74,155.87,9348.0
2022-03-28 11:50:00,155.9,156.23,155.9,156.08,5152.0,155.9,156.23,155.9,156.08,5152.0
2022-03-28 12:00:00,156.14,156.33,156.14,156.31,3442.0,156.14,156.33,156.14,156.31,3442.0
2022-03-28 12:10:00,156.31,156.39,156.16,156.26,3000.0,156.31,156.39,156.16,156.26,3000.0
2022-03-28 12:20:00,156.37,156.54,156.37,156.47,2533.0,156.37,156.54,156.37,156.47,2533.0
2022-03-28 12:30:00,156.51,156.57,156.41,156.41,4202.0,156.51,156.57,156.41,156.41,4202.0
2022-03-28 12:40:00,156.43,156.64,156.34,156.64,3622.0,156.43,156.64,156.34,156.64,3622.0
2022-03-28 12:50:00,156.58,156.66,156.54,156.64,2440.0,156.58,156.66,156.54,156.64,2440.0
2022-03-28 13:00:00,156.7,156.7,156.51,156.51,944.0,156.7,156.7,156.51,156.51,944.0
2022-03-28 13:10:00,156.5,156.61,156.42,156.53,2600.0,156.5,156.61,156.42,156.53,2600.0
2022-03-28 13:20:00,156.54,156.8,156.52,156.77,4747.0,156.54,156.8,156.52,156.77,4747.0
2022-03-28 13:30:00,156.71,156.74,156.63,156.64,1853.0,156.71,156.74,156.63,156.64,1853.0
2022-03-28 13:40:00,156.68,156.68,156.43,156.51,2195.0,156.68,156.68,156.43,156.51,2195.0
2022-03-28 13:50:00,156.63,156.64,156.44,156.44,3170.0,156.63,156.64,156.44,156.44,3170.0
2022-03-28 14:00:00,156.46,156.75,156.44,156.69,3403.0,156.46,156.75,156.44,156.69,3403.0
2022-03-28 14:10:00,156.63,156.63,156.47,156.47,2184.0,156.63,156.63,156.47,156.47,2184.0
2022-03-28 14:20:00,156.47,156.66,156.43,156.53,4531.0,156.47,156.66,156.43,156.53,4531.0
2022-03-28 14:30:00,156.62,156.71,156.59,156.63,2919.0,156.62,156.71,156.59,156.63,2919.0
2022-03-28 14:40:00,156.63,157.02,156.63,156.94,3435.0,156.63,157.02,156.63,156.94,3435.0
2022-03-28 14:50:00,156.93,157.38,156.87,157.32,8174.0,156.93,157.38,156.87,157.32,8174.0
2022-03-28 15:00:00,157.33,157.34,157.09,157.34,6833.0,157.33,157.34,157.09,157.34,6833.0
2022-03-28 15:10:00,157.38,157.64,157.38,157.54,7278.0,157.38,157.64,157.38,157.54,7278.0
2022-03-28 15:20:00,157.56,157.8,157.56,157.79,7433.0,157.56,157.8,157.56,157.79,7433.0
2022-03-28 15:30:00,157.77,158.08,157.72,157.93,17938.0,157.77,158.08,157.72,157.93,17938.0
2022-03-28 15:40:00,157.94,158.24,157.89,158.24,23357.0,157.94,158.24,157.89,158.24,23357.0
2022-03-28 15:50:00,158.22,158.85,157.74,158.81,185721.0,158.22,158.85,157.74,158.81,185721.0
2022-03-29 09:30:00,158.52,159.89,158.38,158.82,54217.0,158.52,159.89,158.38,158.82,54217.0
2022-03-29 09:40:00,158.95,158.99,156.34,156.81,40235.0,158.95,158.99,156.34,156.81,40235.0
2022-03-29 09:50:00,156.93,157.16,156.66,156.93,12764.0,156.93,157.16,156.66,156.93,12764.0
2022-03-29 10:00:00,156.9,157.38,156.67,156.78,15208.0,156.9,157.38,156.67,156.78,15208.0
2022-03-29 10:10:00,156.81,157.09,156.29,156.38,20650.0,156.81,157.09,156.29,156.38,20650.0
2022-03-29 10:20:00,156.38,157.2,155.99,156.99,48300.0,156.38,157.2,155.99,156.99,48300.0
2022-03-29 10:30:00,157.05,157.33,156.91,157.19,14602.0,157.05,157.33,156.91,157.19,14602.0
2022-03-29 10:40:00,157.24,157.72,157.21,157.7,13674.0,157.24,157.72,157.21,157.7,13674.0
2022-03-29 10:50:00,157.69,158.31,157.68,158.23,8707.0,157.69,158.31,157.68,158.23,8707.0
2022-03-29 11:00:00,158.22,158.28,157.96,158.11,9331.0,158.22,158.28,157.96,158.11,9331.0
2022-03-29 11:10:00,158.09,158.11,157.41,157.54,21043.0,158.09,158.11,157.41,157.54,21043.0
2022-03-29 11:20:00,157.54,157.83,157.25,157.83,57813.0,157.54,157.83,157.25,157.83,57813.0
2022-03-29 11:30:00,157.91,157.98,157.75,157.92,50634.0,157.91,157.98,157.75,157.92,50634.0
2022-03-29 11:40:00,157.97,158.04,157.28,157.34,15272.0,157.97,158.04,157.28,157.34,15272.0
2022-03-29 11:50:00,157.4,157.8,157.35,157.57,27504.0,157.4,157.8,157.35,157.57,27504.0
2022-03-29 12:00:00,157.63,157.66,156.95,157.32,24704.0,157.63,157.66,156.95,157.32,24704.0
2022-03-29 12:10:00,157.31,157.32,157.02,157.13,16125.0,157.31,157.32,157.02,157.13,16125.0
2022-03-29 12:20:00,157.13,157.28,157.01,157.25,17960.0,157.13,157.28,157.01,157.25,17960.0
2022-03-29 12:30:00,157.21,157.56,157.2,157.2,25867.0,157.21,157.56,157.2,157.2,25867.0
2022-03-29 12:40:00,157.17,157.49,157.17,157.43,12982.0,157.17,157.49,157.17,157.43,12982.0
2022-03-29 12:50:00,157.44,157.9,157.42,157.89,8320.0,157.44,157.9,157.42,157.89,8320.0
2022-03-29 13:00:00,157.89,157.93,157.82,157.89,6625.0,157.89,157.93,157.82,157.89,6625.0
2022-03-29 13:10:00,157.93,158.07,157.88,158.0,19327.0,157.93,158.07,157.88,158.0,19327.0
2022-03-29 13:20:00,157.98,157.99,157.62,157.88,12854.0,157.98,157.99,157.62,157.88,12854.0
2022-03-29 13:30:00,157.93,158.04,157.91,157.97,59772.0,157.93,158.04,157.91,157.97,59772.0
2022-03-29 13:40:00,158.0,158.28,157.81,158.17,28084.0,158.0,158.28,157.81,158.17,28084.0
2022-03-29 13:50:00,158.17,158.32,158.08,158.27,17484.0,158.17,158.32,158.08,158.27,17484.0
2022-03-29 14:00:00,158.36,158.69,158.36,158.47,10053.0,158.36,158.69,158.36,158.47,10053.0
2022-03-29 14:10:00,158.41,158.66,158.41,158.42,7123.0,158.41,158.66,158.41,158.42,7123.0
2022-03-29 14:20:00,158.46,158.64,158.46,158.62,9333.0,158.46,158.64,158.46,158.62,9333.0
2022-03-29 14:30:00,158.67,158.78,158.56,158.74,7483.0,158.67,158.78,158.56,158.74,7483.0
2022-03-29 14:40:00,158.72,159.22,158.7,159.12,31448.0,158.72,159.22,158.7,159.12,31448.0
2022-03-29 14:50:00,159.08,159.11,158.98,159.01,13852.0,159.08,159.11,158.98,159.01,13852.0
2022-03-29 15:00:00,158.97,159.1,158.85,159.02,16825.0,158.97,159.1,158.85,159.02,16825.0
2022-03-29 15:10:00,159.02,159.33,158.98,159.1,30548.0,159.02,159.33,158.98,159.1,30548.0
2022-03-29 15:20:00,159.1,159.16,158.97,159.16,11429.0,159.1,159.16,158.97,159.16,11429.0
2022-03-29 15:30:00,159.2,159.26,159.0,159.11,22154.0,159.2,159.26,159.0,159.11,22154.0
2022-03-29 15:40:00,159.11,159.11,158.4,158.5,36734.0,159.11,159.11,158.4,158.5,36734.0
2022-03-29 15:50:00,158.56,158.62,158.13,158.62,88353.0,158.56,158.62,158.13,158.62,88353.0
2022-03-30 09:30:00,158.6,159.34,157.4,158.5,76373.0,158.6,159.34,157.4,158.5,76373.0
2022-03-30 09:40:00,158.52,159.47,158.35,159.46,8446.0,158.52,159.47,158.35,159.46,8446.0
2022-03-30 09:50:00,159.44,159.98,159.34,159.84,22536.0,159.44,159.98,159.34,159.84,22536.0
2022-03-30 10:00:00,159.86,160.38,159.86,160.12,19308.0,159.86,160.38,159.86,160.12,19308.0
2022-03-30 10:10:00,160.16,160.39,160.03,160.17,18084.0,160.16,160.39,160.03,160.17,18084.0
2022-03-30 10:20:00,160.22,160.47,159.95,160.25,29194.0,160.22,160.47,159.95,160.25,29194.0
2022-03-30 10:30:00,160.25,160.35,160.09,160.14,15562.0,160.25,160.35,160.09,160.14,15562.0
2022-03-30 10:40:00,160.12,160.55,160.11,160.28,13886.0,160.12,160.55,160.11,160.28,13886.0
2022-03-30 10:50:00,160.34,160.35,160.05,160.17,19461.0,160.34,160.35,160.05,160.17,19461.0
2022-03-30 11:00:00,160.22,160.56,160.18,160.44,19836.0,160.22,160.56,160.18,160.44,19836.0
2022-03-30 11:10:00,160.43,160.48,160.04,160.22,15046.0,160.43,160.48,160.04,160.22,15046.0
2022-03-30 11:20:00,160.18,160.54,160.15,160.52,20926.0,160.18,160.54,160.15,160.52,20926.0
2022-03-30 11:30:00,160.49,160.62,160.38,160.39,20024.0,160.49,160.62,160.38,160.39,20024.0
2022-03-30 11:40:00,160.4,160.47,160.06,160.16,8935.0,160.4,160.47,160.06,160.16,8935.0
2022-03-30 11:50:00,160.16,160.17,160.05,160.16,11412.0,160.16,160.17,160.05,160.16,11412.0
2022-03-30 12:00:00,160.12,160.22,160.05,160.15,16401.0,160.12,160.22,160.05,160.15,16401.0
2022-03-30 12:10:00,160.12,160.19,160.09,160.15,16194.0,160.12,160.19,160.09,160.15,16194.0
2022-03-30 12:20:00,160.15,160.3,159.94,160.07,20626.0,160.15,160.3,159.94,160.07,20626.0
2022-03-30 12:30:00,160.1,160.38,160.02,160.3,28499.0,160.1,160.38,160.02,160.3,28499.0
2022-03-30 12:40:00,160.3,160.46,160.24,160.35,11796.0,160.3,160.46,160.24,160.35,11796.0
2022-03-30 12:50:00,160.31,160.42,160.24,160.32,13520.0,160.31,160.42,160.24,160.32,13520.0
2022-03-30 13:00:00,160.32,160.37,160.16,160.25,15454.0,160.32,160.37,160.16,160.25,15454.0
2022-03-30 13:10:00,160.26,160.46,160.15,160.39,14813.0,160.26,160.46,160.15,160.39,14813.0
2022-03-30 13:20:00,160.42,160.45,160.2,160.21,21674.0,160.42,160.45,160.2,160.21,21674.0
2022-03-30 13:30:00,160.21,160.47,160.14,160.47,19461.0,160.21,160.47,160.14,160.47,19461.0
2022-03-30 13:40:00,160.5,160.52,159.96,159.99,59191.0,160.5,160.52,159.96,159.99,59191.0
2022-03-30 13:50:00,159.99,160.02,159.64,159.75,43879.0,159.99,160.02,159.64,159.75,43879.0
2022-03-30 14:00:00,159.76,160.21,159.72,160.2,48435.0,159.76,160.21,159.72,160.2,48435.0
2022-03-30 14:10:00,160.2,160.29,159.94,159.95,24114.0,160.2,160.29,159.94,159.95,24114.0
2022-03-30 14:20:00,159.88,159.99,159.8,159.9,37091.0,159.88,159.99,159.8,159.9,37091.0
2022-03-30 14:30:00,159.83,159.96,159.77,159.9,19968.0,159.83,159.96,159.77,159.9,19968.0
2022-03-30 14:40:00,159.9,159.96,159.85,159.9,30478.0,159.9,159.96,159.85,159.9,30478.0
2022-03-30 14:50:00,159.9,159.97,159.84,159.97,27709.0,159.9,159.97,159.84,159.97,27709.0
2022-03-30 15:00:00,159.93,159.99,159.9,159.9,19062.0,159.93,159.99,159.9,159.9,19062.0
2022-03-30 15:10:00,159.9,160.04,159.9,159.93,18231.0,159.9,160.04,159.9,159.93,18231.0
2022-03-30 15:20:00,159.9,160.0,159.81,159.88,27382.0,159.9,160.0,159.81,159.88,27382.0
2022-03-30 15:30:00,159.92,160.03,159.85,159.89,33745.0,159.92,160.03,159.85,159.89,33745.0
2022-03-30 15:40:00,159.9,160.16,159.85,160.06,31427.0,159.9,160.16,159.85,160.06,31427.0
2022-03-30 15:50:00,160.04,160.32,159.88,160.31,166906.0,160.04,160.32,159.88,160.31,166906.0
2022-03-31 09:30:00,160.32,161.53,160.32,160.92,80685.0,160.32,161.53,160.32,160.92,80685.0
2022-03-31 09:40:00,161.0,161.7,160.75,161.52,18616.0,161.0,161.7,160.75,161.52,18616.0
2022-03-31 09:50:00,161.56,161.71,160.93,161.42,19065.0,161.56,161.71,160.93,161.42,19065.0
2022-03-31 10:00:00,161.49,161.49,160.75,160.98,24225.0,161.49,161.49,160.75,160.98,24225.0
2022-03-31 10:10:00,160.88,161.19,160.79,160.96,21839.0,160.88,161.19,160.79,160.96,21839.0
2022-03-31 10:20:00,160.85,161.23,160.81,160.91,14695.0,160.85,161.23,160.81,160.91,14695.0
2022-03-31 10:30:00,160.95,161.26,160.9,161.09,144982.0,160.95,161.26,160.9,161.09,144982.0
2022-03-31 10:40:00,161.09,161.1,160.01,160.31,30081.0,161.09,161.1,160.01,160.31,30081.0
2022-03-31 10:50:00,160.31,160.85,160.29,160.78,10509.0,160.31,160.85,160.29,160.78,10509.0
2022-03-31 11:00:00,160.79,160.91,160.64,160.81,13264.0,160.79,160.91,160.64,160.81,13264.0
2022-03-31 11:10:00,160.7,160.82,160.51,160.59,24552.0,160.7,160.82,160.51,160.59,24552.0
2022-03-31 11:20:00,160.64,160.67,160.4,160.59,13243.0,160.64,160.67,160.4,160.59,13243.0
2022-03-31 11:30:00,160.57,160.83,160.44,160.76,10892.0,160.57,160.83,160.44,160.76,10892.0
2022-03-31 11:40:00,160.77,161.14,160.77,161.06,25263.0,160.77,161.14,160.77,161.06,25263.0
2022-03-31 11:50:00,161.05,161.28,161.0,161.17,14740.0,161.05,161.28,161.0,161.17,14740.0
2022-03-31 12:00:00,161.2,161.28,161.05,161.23,9525.0,161.2,161.28,161.05,161.23,9525.0
2022-03-31 12:10:00,161.28,161.57,161.16,161.56,10172.0,161.28,161.57,161.16,161.56,10172.0
2022-03-31 12:20:00,161.53,161.72,161.36,161.44,11637.0,161.53,161.72,161.36,161.44,11637.0
2022-03-31 12:30:00,161.45,161.86,161.38,161.86,11928.0,161.45,161.86,161.38,161.86,11928.0
2022-03-31 12:40:00,161.86,162.13,161.82,162.01,20051.0,161.86,162.13,161.82,162.01,20051.0
2022-03-31 12:50:00,161.97,161.98,161.66,161.67,30804.0,161.97,161.98,161.66,161.67,30804.0
2022-03-31 13:00:00,161.68,161.85,161.47,161.54,12938.0,161.68,161.85,161.47,161.54,12938.0
2022-03-31 13:10:00,161.59,161.65,161.34,161.48,17165.0,161.59,161.65,161.34,161.48,17165.0
2022-03-31 13:20:00,161.49,161.76,161.46,161.71,19857.0,161.49,161.76,161.46,161.71,19857.0
2022-03-31 13:30:00,161.66,161.72,161.21,161.36,25853.0,161.66,161.72,161.21,161.36,25853.0
2022-03-31 13:40:00,161.36,161.57,161.19,161.56,12674.0,161.36,161.57,161.19,161.56,12674.0
2022-03-31 13:50:00,161.56,161.71,161.41,161.43,27377.0,161.56,161.71,161.41,161.43,27377.0
2022-03-31 14:00:00,161.38,161.39,161.17,161.25,19695.0,161.38,161.39,161.17,161.25,19695.0
2022-03-31 14:10:00,161.28,161.3,160.66,160.74,25920.0,161.28,161.3,160.66,160.74,25920.0
2022-03-31 14:20:00,160.74,160.89,160.62,160.88,49443.0,160.74,160.89,160.62,160.88,49443.0
2022-03-31 14:30:00,160.9,161.07,160.77,161.04,61437.0,160.9,161.07,160.77,161.04,61437.0
2022-03-31 14:40:00,161.02,161.12,160.87,161.03,30582.0,161.02,161.12,160.87,161.03,30582.0
2022-03-31 14:50:00,161.04,161.19,160.84,161.19,20145.0,161.04,161.19,160.84,161.19,20145.0
2022-03-31 15:00:00,161.18,161.31,161.11,161.28,15908.0,161.18,161.31,161.11,161.28,15908.0
2022-03-31 15:10:00,161.3,161.3,161.14,161.25,27705.0,161.3,161.3,161.14,161.25,27705.0
2022-03-31 15:20:00,161.26,161.26,160.97,161.0,36628.0,161.26,161.26,160.97,161.0,36628.0
2022-03-31 15:30:00,160.97,161.1,160.77,160.98,66028.0,160.97,161.1,160.77,160.98,66028.0
2022-03-31 15:40:00,160.98,161.0,160.73,160.97,94749.0,160.98,161.0,160.73,160.97,94749.0
2022-03-31 15:50:00,160.95,160.98,159.65,160.15,545314.0,160.95,160.98,159.65,160.15,545314.0
2022-04-01 09:30:00,161.19,161.6,160.2,160.67,41466.0,161.19,161.6,160.2,160.67,41466.0
2022-04-01 09:40:00,160.73,161.45,160.41,161.38,15187.0,160.73,161.45,160.41,161.38,15187.0
2022-04-01 09:50:00,161.45,161.49,161.11,161.49,10690.0,161.45,161.49,161.11,161.49,10690.0
2022-04-01 10:00:00,161.36,161.6,160.54,160.63,26836.0,161.36,161.6,160.54,160.63,26836.0
2022-04-01 10:10:00,160.72,160.82,159.95,160.01,75607.0,160.72,160.82,159.95,160.01,75607.0
2022-04-01 10:20:00,159.93,159.93,159.32,159.36,18613.0,159.93,159.93,159.32,159.36,18613.0
2022-04-01 10:30:00,159.27,160.52,159.17,160.22,31819.0,159.27,160.52,159.17,160.22,31819.0
2022-04-01 10:40:00,160.28,160.59,159.89,160.38,11112.0,160.28,160.59,159.89,160.38,11112.0
2022-04-01 10:50:00,160.34,160.35,159.79,160.29,20095.0,160.34,160.35,159.79,160.29,20095.0
2022-04-01 11:00:00,160.19,160.19,159.67,160.09,8662.0,160.19,160.19,159.67,160.09,8662.0
2022-04-01 11:10:00,160.04,160.23,159.89,160.15,8619.0,160.04,160.23,159.89,160.15,8619.0
2022-04-01 11:20:00,160.14,160.48,160.0,160.13,8644.0,160.14,160.48,160.0,160.13,8644.0
2022-04-01 11:30:00,160.08,160.13,159.87,159.96,8930.0,160.08,160.13,159.87,159.96,8930.0
2022-04-01 11:40:00,159.87,160.0,159.68,159.74,12723.0,159.87,160.0,159.68,159.74,12723.0
2022-04-01 11:50:00,159.75,160.38,159.74,159.98,15789.0,159.75,160.38,159.74,159.98,15789.0
2022-04-01 12:00:00,159.97,160.02,159.61,159.66,11475.0,159.97,160.02,159.61,159.66,11475.0
2022-04-01 12:10:00,159.58,160.06,159.5,159.98,11021.0,159.58,160.06,159.5,159.98,11021.0
2022-04-01 12:20:00,160.02,160.11,159.67,160.03,10786.0,160.02,160.11,159.67,160.03,10786.0
2022-04-01 12:30:00,159.99,160.05,159.72,160.01,14170.0,159.99,160.05,159.72,160.01,14170.0
2022-04-01 12:40:00,159.94,159.94,159.79,159.9,7788.0,159.94,159.94,159.79,159.9,7788.0
2022-04-01 12:50:00,159.91,160.0,159.74,159.86,9037.0,159.91,160.0,159.74,159.86,9037.0
2022-04-01 13:00:00,159.89,160.02,159.8,159.81,8075.0,159.89,160.02,159.8,159.81,8075.0
2022-04-01 13:10:00,159.76,159.87,159.62,159.68,8231.0,159.76,159.87,159.62,159.68,8231.0
2022-04-01 13:20:00,159.65,159.69,159.47,159.47,11952.0,159.65,159.69,159.47,159.47,11952.0
2022-04-01 13:30:00,159.44,159.65,159.19,159.65,10657.0,159.44,159.65,159.19,159.65,10657.0
2022-04-01 13:40:00,159.66,159.7,159.37,159.55,6835.0,159.66,159.7,159.37,159.55,6835.0
2022-04-01 13:50:00,159.53,159.56,159.17,159.29,13396.0,159.53,159.56,159.17,159.29,13396.0
2022-04-01 14:00:00,159.35,159.92,159.35,159.88,5945.0,159.35,159.92,159.35,159.88,5945.0
2022-04-01 14:10:00,159.77,159.86,159.65,159.81,8156.0,159.77,159.86,159.65,159.81,8156.0
2022-04-01 14:20:00,159.82,160.03,159.74,160.02,13423.0,159.82,160.03,159.74,160.02,13423.0
2022-04-01 14:30:00,160.02,160.45,159.99,160.38,32635.0,160.02,160.45,159.99,160.38,32635.0
2022-04-01 14:40:00,160.42,160.48,160.22,160.22,7879.0,160.42,160.48,160.22,160.22,7879.0
2022-04-01 14:50:00,160.16,160.29,160.1,160.16,5807.0,160.16,160.29,160.1,160.16,5807.0
2022-04-01 15:00:00,160.18,160.27,159.99,160.17,11540.0,160.18,160.27,159.99,160.17,11540.0
2022-04-01 15:10:00,160.14,160.16,159.84,159.84,11183.0,160.14,160.16,159.84,159.84,11183.0
2022-04-01 15:20:00,159.79,159.82,159.67,159.79,14105.0,159.79,159.82,159.67,159.79,14105.0
2022-04-01 15:30:00,159.84,159.97,159.66,159.72,18143.0,159.84,159.97,159.66,159.72,18143.0
2022-04-01 15:40:00,159.74,159.9,159.51,159.7,22182.0,159.74,159.9,159.51,159.7,22182.0
2022-04-01 15:50:00,159.75,159.82,159.38,159.54,95284.0,159.75,159.82,159.38,159.54,95284.0
2022-04-04 09:30:00,159.35,159.5,157.87,157.88,42491.0,159.35,159.5,157.87,157.88,42491.0
2022-04-04 09:40:00,157.97,158.37,157.6,158.22,15782.0,157.97,158.37,157.6,158.22,15782.0
2022-04-04 09:50:00,158.28,158.42,157.98,158.17,15608.0,158.28,158.42,157.98,158.17,15608.0
2022-04-04 10:00:00,158.04,158.33,157.27,157.28,26145.0,158.04,158.33,157.27,157.28,26145.0
2022-04-04 10:10:00,157.28,157.7,157.07,157.6,13124.0,157.28,157.7,157.07,157.6,13124.0
2022-04-04 10:20:00,157.67,158.09,157.43,157.5,32183.0,157.67,158.09,157.43,157.5,32183.0
2022-04-04 10:30:00,157.5,157.59,156.62,156.88,31912.0,157.5,157.59,156.62,156.88,31912.0
2022-04-04 10:40:00,156.89,157.11,156.85,156.86,14897.0,156.89,157.11,156.85,156.86,14897.0
2022-04-04 10:50:00,156.87,157.04,156.71,156.97,18979.0,156.87,157.04,156.71,156.97,18979.0
2022-04-04 11:00:00,156.91,157.19,156.91,157.02,26539.0,156.91,157.19,156.91,157.02,26539.0
2022-04-04 11:10:00,156.99,157.05,156.39,156.97,22816.0,156.99,157.05,156.39,156.97,22816.0
2022-04-04 11:20:00,157.03,157.06,156.8,156.81,6781.0,157.03,157.06,156.8,156.81,6781.0
2022-04-04 11:30:00,156.87,157.18,156.8,157.18,13586.0,156.87,157.18,156.8,157.18,13586.0
2022-04-04 11:40:00,157.14,157.59,156.99,157.58,14178.0,157.14,157.59,156.99,157.58,14178.0
2022-04-04 11:50:00,157.6,157.6,157.26,157.38,6874.0,157.6,157.6,157.26,157.38,6874.0
2022-04-04 12:00:00,157.34,157.35,157.05,157.17,5887.0,157.34,157.35,157.05,157.17,5887.0
2022-04-04 12:10:00,157.24,157.25,157.1,157.17,9356.0,157.24,157.25,157.1,157.17,9356.0
2022-04-04 12:20:00,157.27,157.43,157.16,157.39,11066.0,157.27,157.43,157.16,157.39,11066.0
2022-04-04 12:30:00,157.41,157.6,157.32,157.41,59057.0,157.41,157.6,157.32,157.41,59057.0
2022-04-04 12:40:00,157.36,157.54,157.33,157.53,4988.0,157.36,157.54,157.33,157.53,4988.0
2022-04-04 12:50:00,157.52,157.6,157.46,157.49,9504.0,157.52,157.6,157.46,157.49,9504.0
2022-04-04 13:00:00,157.5,157.53,157.41,157.45,8448.0,157.5,157.53,157.41,157.45,8448.0
2022-04-04 13:10:00,157.47,157.6,157.38,157.5,14296.0,157.47,157.6,157.38,157.5,14296.0
2022-04-04 13:20:00,157.56,157.68,157.49,157.59,37118.0,157.56,157.68,157.49,157.59,37118.0
2022-04-04 13:30:00,157.6,157.64,157.24,157.24,20820.0,157.6,157.64,157.24,157.24,20820.0
2022-04-04 13:40:00,157.24,157.32,157.2,157.2,6776.0,157.24,157.32,157.2,157.2,6776.0
2022-04-04 13:50:00,157.24,157.31,157.18,157.28,4594.0,157.24,157.31,157.18,157.28,4594.0
2022-04-04 14:00:00,157.26,157.42,157.1,157.19,19915.0,157.26,157.42,157.1,157.19,19915.0
2022-04-04 14:10:00,157.15,157.27,157.0,157.03,15364.0,157.15,157.27,157.0,157.03,15364.0
2022-04-04 14:20:00,157.01,157.12,156.84,157.05,9766.0,157.01,157.12,156.84,157.05,9766.0
2022-04-04 14:30:00,157.01,157.01,156.79,156.85,11705.0,157.01,157.01,156.79,156.85,11705.0
2022-04-04 14:40:00,156.85,157.17,156.79,157.1,21668.0,156.85,157.17,156.79,157.1,21668.0
2022-04-04 14:50:00,157.11,157.14,157.04,157.11,9634.0,157.11,157.14,157.04,157.11,9634.0
2022-04-04 15:00:00,157.11,157.28,157.01,157.05,36529.0,157.11,157.28,157.01,157.05,36529.0
2022-04-04 15:10:00,157.07,157.09,156.76,156.81,10584.0,157.07,157.09,156.76,156.81,10584.0
2022-04-04 15:20:00,156.81,156.85,156.6,156.6,11251.0,156.81,156.85,156.6,156.6,11251.0
2022-04-04 15:30:00,156.59,156.74,156.5,156.67,20380.0,156.59,156.74,156.5,156.67,20380.0
2022-04-04 15:40:00,156.68,156.86,156.54,156.82,37244.0,156.68,156.86,156.54,156.82,37244.0
2022-04-04 15:50:00,156.83,156.85,156.18,156.79,139469.0,156.83,156.85,156.18,156.79,139469.0
2022-04-05 09:30:00,156.15,157.71,155.97,157.62,42287.0,156.15,157.71,155.97,157.62,42287.0
2022-04-05 09:40:00,157.59,158.55,157.59,157.89,24436.0,157.59,158.55,157.59,157.89,24436.0
2022-04-05 09:50:00,157.97,158.67,157.97,158.56,19108.0,157.97,158.67,157.97,158.56,19108.0
2022-04-05 10:00:00,158.63,158.63,157.61,157.72,24270.0,158.63,158.63,157.61,157.72,24270.0
2022-04-05 10:10:00,157.78,157.78,157.1,157.23,12363.0,157.78,157.78,157.1,157.23,12363.0
2022-04-05 10:20:00,157.22,157.22,156.67,156.78,19937.0,157.22,157.22,156.67,156.78,19937.0
2022-04-05 10:30:00,156.78,157.23,156.6,157.22,18299.0,156.78,157.23,156.6,157.22,18299.0
2022-04-05 10:40:00,157.23,157.64,157.19,157.3,32660.0,157.23,157.64,157.19,157.3,32660.0
2022-04-05 10:50:00,157.29,157.29,156.71,156.83,41027.0,157.29,157.29,156.71,156.83,41027.0
2022-04-05 11:00:00,156.86,157.34,156.74,157.16,29960.0,156.86,157.34,156.74,157.16,29960.0
2022-04-05 11:10:00,157.15,157.94,157.01,157.94,23400.0,157.15,157.94,157.01,157.94,23400.0
2022-04-05 11:20:00,157.92,158.12,157.45,157.63,10763.0,157.92,158.12,157.45,157.63,10763.0
2022-04-05 11:30:00,157.6,157.63,157.32,157.33,10646.0,157.6,157.63,157.32,157.33,10646.0
2022-04-05 11:40:00,157.27,157.28,157.07,157.2,13482.0,157.27,157.28,157.07,157.2,13482.0
2022-04-05 11:50:00,157.16,157.31,157.07,157.15,9757.0,157.16,157.31,157.07,157.15,9757.0
2022-04-05 12:00:00,157.17,157.3,156.9,157.12,41737.0,157.17,157.3,156.9,157.12,41737.0
2022-04-05 12:10:00,157.15,157.31,156.79,156.81,45753.0,157.15,157.31,156.79,156.81,45753.0
2022-04-05 12:20:00,156.84,157.03,156.7,156.93,21590.0,156.84,157.03,156.7,156.93,21590.0
2022-04-05 12:30:00,156.93,157.2,156.84,157.0,17174.0,156.93,157.2,156.84,157.0,17174.0
2022-04-05 12:40:00,157.0,157.0,156.84,156.96,7511.0,157.0,157.0,156.84,156.96,7511.0
2022-04-05 12:50:00,156.96,157.05,156.89,157.02,34883.0,156.96,157.05,156.89,157.02,34883.0
2022-04-05 13:00:00,157.0,157.77,157.0,157.67,16063.0,157.0,157.77,157.0,157.67,16063.0
2022-04-05 13:10:00,157.69,157.72,157.1,157.17,20738.0,157.69,157.72,157.1,157.17,20738.0
2022-04-05 13:20:00,157.17,157.29,156.98,157.0,10342.0,157.17,157.29,156.98,157.0,10342.0
2022-04-05 13:30:00,156.99,157.08,156.82,156.89,6788.0,156.99,157.08,156.82,156.89,6788.0
2022-04-05 13:40:00,156.83,156.83,156.28,156.28,20643.0,156.83,156.83,156.28,156.28,20643.0
2022-04-05 13:50:00,156.26,156.37,155.98,156.05,14708.0,156.26,156.37,155.98,156.05,14708.0
2022-04-05 14:00:00,156.04,156.13,155.8,156.03,14517.0,156.04,156.13,155.8,156.03,14517.0
2022-04-05 14:10:00,156.1,156.32,156.05,156.05,13569.0,156.1,156.32,156.05,156.05,13569.0
2022-04-05 14:20:00,156.06,156.27,155.92,156.17,15893.0,156.06,156.27,155.92,156.17,15893.0
2022-04-05 14:30:00,156.17,156.21,155.99,156.08,12968.0,156.17,156.21,155.99,156.08,12968.0
2022-04-05 14:40:00,156.1,156.3,156.07,156.22,10285.0,156.1,156.3,156.07,156.22,10285.0
2022-04-05 14:50:00,156.25,156.31,156.06,156.11,10961.0,156.25,156.31,156.06,156.11,10961.0
2022-04-05 15:00:00,156.13,156.31,155.88,155.88,21411.0,156.13,156.31,155.88,155.88,21411.0
2022-04-05 15:10:00,155.85,156.0,155.76,155.77,19996.0,155.85,156.0,155.76,155.77,19996.0
2022-04-05 15:20:00,155.76,155.99,155.69,155.84,15958.0,155.76,155.99,155.69,155.84,15958.0
2022-04-05 15:30:00,155.84,155.86,155.42,155.65,25590.0,155.84,155.86,155.42,155.65,25590.0
2022-04-05 15:40:00,155.64,155.7,155.17,155.21,37552.0,155.64,155.7,155.17,155.21,37552.0
2022-04-05 15:50:00,155.22,155.78,155.02,155.74,133846.0,155.22,155.78,155.02,155.74,133846.0
2022-04-06 09:30:00,155.0,155.59,154.48,155.59,32736.0,155.0,155.59,154.48,155.59,32736.0
2022-04-06 09:40:00,155.73,156.4,155.42,155.99,47403.0,155.73,156.4,155.42,155.99,47403.0
2022-04-06 09:50:00,155.9,156.41,155.65,155.89,31064.0,155.9,156.41,155.65,155.89,31064.0
2022-04-06 10:00:00,155.82,155.83,154.23,154.83,24261.0,155.82,155.83,154.23,154.83,24261.0
2022-04-06 10:10:00,154.68,155.53,154.4,155.49,38004.0,154.68,155.53,154.4,155.49,38004.0
2022-04-06 10:20:00,155.44,155.47,154.96,155.09,69805.0,155.44,155.47,154.96,155.09,69805.0
2022-04-06 10:30:00,155.06,155.11,154.52,155.04,32613.0,155.06,155.11,154.52,155.04,32613.0
2022-04-06 10:40:00,155.08,155.31,154.99,155.25,8878.0,155.08,155.31,154.99,155.25,8878.0
2022-04-06 10:50:00,155.25,155.25,154.8,154.82,10950.0,155.25,155.25,154.8,154.82,10950.0
2022-04-06 11:00:00,154.8,155.35,154.76,155.25,17168.0,154.8,155.35,154.76,155.25,17168.0
2022-04-06 11:10:00,155.31,155.44,155.16,155.37,8469.0,155.31,155.44,155.16,155.37,8469.0
2022-04-06 11:20:00,155.33,155.35,154.87,155.04,25983.0,155.33,155.35,154.87,155.04,25983.0
2022-04-06 11:30:00,155.07,155.08,154.41,154.58,23048.0,155.07,155.08,154.41,154.58,23048.0
2022-04-06 11:40:00,154.59,155.44,154.45,155.33,16461.0,154.59,155.44,154.45,155.33,16461.0
2022-04-06 11:50:00,155.36,155.5,155.01,155.27,10513.0,155.36,155.5,155.01,155.27,10513.0
2022-04-06 12:00:00,155.37,155.37,154.91,155.1,14254.0,155.37,155.37,154.91,155.1,14254.0
2022-04-06 12:10:00,155.16,155.18,154.67,154.84,35948.0,155.16,155.18,154.67,154.84,35948.0
2022-04-06 12:20:00,154.8,154.81,154.28,154.63,36592.0,154.8,154.81,154.28,154.63,36592.0
2022-04-06 12:30:00,154.55,154.83,154.48,154.78,90297.0,154.55,154.83,154.48,154.78,90297.0
2022-04-06 12:40:00,154.8,154.89,154.65,154.71,35112.0,154.8,154.89,154.65,154.71,35112.0
2022-04-06 12:50:00,154.71,154.71,154.35,154.35,24252.0,154.71,154.71,154.35,154.35,24252.0
2022-04-06 13:00:00,154.34,154.36,154.0,154.14,20969.0,154.34,154.36,154.0,154.14,20969.0
2022-04-06 13:10:00,154.2,154.48,154.09,154.48,29707.0,154.2,154.48,154.09,154.48,29707.0
2022-04-06 13:20:00,154.43,155.03,154.41,155.02,9485.0,154.43,155.03,154.41,155.02,9485.0
2022-04-06 13:30:00,155.0,155.47,154.84,155.44,12212.0,155.0,155.47,154.84,155.44,12212.0
2022-04-06 13:40:00,155.47,155.72,155.25,155.43,19209.0,155.47,155.72,155.25,155.43,19209.0
2022-04-06 13:50:00,155.39,155.72,155.39,155.59,20043.0,155.39,155.72,155.39,155.59,20043.0
2022-04-06 14:00:00,155.48,156.11,155.08,155.1,15194.0,155.48,156.11,155.08,155.1,15194.0
2022-04-06 14:10:00,155.09,155.12,154.61,154.77,7477.0,155.09,155.12,154.61,154.77,7477.0
2022-04-06 14:20:00,154.71,155.24,154.7,155.15,9526.0,154.71,155.24,154.7,155.15,9526.0
2022-04-06 14:30:00,155.15,155.79,155.04,155.45,12393.0,155.15,155.79,155.04,155.45,12393.0
2022-04-06 14:40:00,155.46,155.87,155.42,155.74,10465.0,155.46,155.87,155.42,155.74,10465.0
2022-04-06 14:50:00,155.78,156.17,155.75,156.08,9687.0,155.78,156.17,155.75,156.08,9687.0
2022-04-06 15:00:00,156.08,156.47,155.81,156.08,34938.0,156.08,156.47,155.81,156.08,34938.0
2022-04-06 15:10:00,156.12,156.53,156.06,156.26,29682.0,156.12,156.53,156.06,156.26,29682.0
2022-04-06 15:20:00,156.26,156.36,155.56,155.58,25714.0,156.26,156.36,155.56,155.58,25714.0
2022-04-06 15:30:00,155.56,155.84,155.52,155.8,31428.0,155.56,155.84,155.52,155.8,31428.0
2022-04-06 15:40:00,155.79,156.4,155.74,156.27,38742.0,155.79,156.4,155.74,156.27,38742.0
2022-04-06 15:50:00,156.33,156.49,155.82,156.06,180111.0,156.33,156.49,155.82,156.06,180111.0
2022-04-07 09:30:00,155.76,157.91,155.76,157.91,201423.0,155.76,157.91,155.76,157.91,201423.0
2022-04-07 09:40:00,157.91,158.69,157.91,158.61,89122.0,157.91,158.69,157.91,158.61,89122.0
2022-04-07 09:50:00,158.66,159.11,158.61,159.0,30939.0,158.66,159.11,158.61,159.0,30939.0
2022-04-07 10:00:00,159.09,159.12,157.87,158.03,46148.0,159.09,159.12,157.87,158.03,46148.0
2022-04-07 10:10:00,158.05,158.13,157.35,157.79,51842.0,158.05,158.13,157.35,157.79,51842.0
2022-04-07 10:20:00,157.67,157.82,157.16,157.17,15444.0,157.67,157.82,157.16,157.17,15444.0
2022-04-07 10:30:00,157.25,157.69,157.23,157.5,48954.0,157.25,157.69,157.23,157.5,48954.0
2022-04-07 10:40:00,157.5,157.77,157.38,157.77,19718.0,157.5,157.77,157.38,157.77,19718.0
2022-04-07 10:50:00,157.89,157.9,157.46,157.48,21741.0,157.89,157.9,157.46,157.48,21741.0
2022-04-07 11:00:00,157.5,157.75,157.31,157.31,37343.0,157.5,157.75,157.31,157.31,37343.0
2022-04-07 11:10:00,157.31,157.4,156.89,157.04,26642.0,157.31,157.4,156.89,157.04,26642.0
2022-04-07 11:20:00,157.08,157.25,156.91,156.99,14336.0,157.08,157.25,156.91,156.99,14336.0
2022-04-07 11:30:00,157.06,157.66,157.02,157.66,12966.0,157.06,157.66,157.02,157.66,12966.0
2022-04-07 11:40:00,157.63,157.64,157.41,157.46,14916.0,157.63,157.64,157.41,157.46,14916.0
2022-04-07 11:50:00,157.47,157.6,157.41,157.56,13200.0,157.47,157.6,157.41,157.56,13200.0
2022-04-07 12:00:00,157.53,157.64,157.42,157.46,25216.0,157.53,157.64,157.42,157.46,25216.0
2022-04-07 12:10:00,157.52,157.62,157.38,157.46,16762.0,157.52,157.62,157.38,157.46,16762.0
2022-04-07 12:20:00,157.46,157.75,157.38,157.55,22988.0,157.46,157.75,157.38,157.55,22988.0
2022-04-07 12:30:00,157.53,157.66,157.41,157.61,33247.0,157.53,157.66,157.41,157.61,33247.0
2022-04-07 12:40:00,157.66,158.15,157.64,158.08,24183.0,157.66,158.15,157.64,158.08,24183.0
2022-04-07 12:50:00,158.07,158.25,158.02,158.25,10942.0,158.07,158.25,158.02,158.25,10942.0
2022-04-07 13:00:00,158.19,158.91,158.16,158.88,19303.0,158.19,158.91,158.16,158.88,19303.0
2022-04-07 13:10:00,158.9,159.19,158.76,158.91,18968.0,158.9,159.19,158.76,158.91,18968.0
2022-04-07 13:20:00,158.94,159.08,158.55,158.57,24773.0,158.94,159.08,158.55,158.57,24773.0
2022-04-07 13:30:00,158.5,158.58,158.23,158.26,16798.0,158.5,158.58,158.23,158.26,16798.0
2022-04-07 13:40:00,158.27,158.43,158.16,158.16,17121.0,158.27,158.43,158.16,158.16,17121.0
2022-04-07 13:50:00,158.18,158.56,158.16,158.48,21472.0,158.18,158.56,158.16,158.48,21472.0
2022-04-07 14:00:00,158.47,158.49,158.13,158.3,15164.0,158.47,158.49,158.13,158.3,15164.0
2022-04-07 14:10:00,158.3,158.5,158.18,158.24,34854.0,158.3,158.5,158.18,158.24,34854.0
2022-04-07 14:20:00,158.24,158.98,158.24,158.77,14915.0,158.24,158.98,158.24,158.77,14915.0
2022-04-07 14:30:00,158.76,158.9,158.66,158.66,17830.0,158.76,158.9,158.66,158.66,17830.0
2022-04-07 14:40:00,158.64,158.88,158.41,158.83,14477.0,158.64,158.88,158.41,158.83,14477.0
2022-04-07 14:50:00,158.82,159.09,158.79,159.02,24121.0,158.82,159.09,158.79,159.02,24121.0
2022-04-07 15:00:00,158.95,159.19,158.93,159.15,25587.0,158.95,159.19,158.93,159.15,25587.0
2022-04-07 15:10:00,159.15,159.29,159.0,159.01,29239.0,159.15,159.29,159.0,159.01,29239.0
2022-04-07 15:20:00,158.99,159.0,158.68,158.74,23783.0,158.99,159.0,158.68,158.74,23783.0
2022-04-07 15:30:00,158.76,158.94,158.64,158.85,31274.0,158.76,158.94,158.64,158.85,31274.0
2022-04-07 15:40:00,158.84,158.9,158.64,158.74,31827.0,158.84,158.9,158.64,158.74,31827.0
2022-04-07 15:50:00,158.69,158.78,158.25,158.61,187455.0,158.69,158.78,158.25,158.61,187455.0
2022-04-08 09:30:00,158.51,159.46,158.02,158.14,29198.0,158.51,159.46,158.02,158.14,29198.0
2022-04-08 09:40:00,158.33,159.85,158.32,159.71,19254.0,158.33,159.85,158.32,159.71,19254.0
2022-04-08 09:50:00,159.62,160.54,159.22,160.53,37902.0,159.62,160.54,159.22,160.53,37902.0
2022-04-08 10:00:00,160.62,161.38,160.5,160.65,39221.0,160.62,161.38,160.5,160.65,39221.0
2022-04-08 10:10:00,160.67,160.7,160.05,160.2,63749.0,160.67,160.7,160.05,160.2,63749.0
2022-04-08 10:20:00,160.25,160.78,160.22,160.5,12188.0,160.25,160.78,160.22,160.5,12188.0
2022-04-08 10:30:00,160.53,160.94,160.38,160.87,12968.0,160.53,160.94,160.38,160.87,12968.0
2022-04-08 10:40:00,160.83,161.5,160.77,161.25,20918.0,160.83,161.5,160.77,161.25,20918.0
2022-04-08 10:50:00,161.26,161.45,160.81,161.41,66869.0,161.26,161.45,160.81,161.41,66869.0
2022-04-08 11:00:00,161.37,162.28,161.37,162.01,31018.0,161.37,162.28,161.37,162.01,31018.0
2022-04-08 11:10:00,162.04,162.17,161.73,161.74,15614.0,162.04,162.17,161.73,161.74,15614.0
2022-04-08 11:20:00,161.7,162.15,161.64,162.12,25599.0,161.7,162.15,161.64,162.12,25599.0
2022-04-08 11:30:00,162.15,162.35,161.83,161.99,27475.0,162.15,162.35,161.83,161.99,27475.0
2022-04-08 11:40:00,162.03,162.31,161.94,162.09,18429.0,162.03,162.31,161.94,162.09,18429.0
2022-04-08 11:50:00,162.13,162.76,162.08,162.64,37569.0,162.13,162.76,162.08,162.64,37569.0
2022-04-08 12:00:00,162.64,163.09,162.57,163.0,34483.0,162.64,163.09,162.57,163.0,34483.0
2022-04-08 12:10:00,163.0,163.06,162.42,162.58,114433.0,163.0,163.06,162.42,162.58,114433.0
2022-04-08 12:20:00,162.64,163.19,162.64,163.04,48757.0,162.64,163.19,162.64,163.04,48757.0
2022-04-08 12:30:00,163.04,163.56,162.71,163.42,116908.0,163.04,163.56,162.71,163.42,116908.0
2022-04-08 12:40:00,163.49,163.9,162.58,162.65,114016.0,163.49,163.9,162.58,162.65,114016.0
2022-04-08 12:50:00,162.69,163.26,162.62,163.0,17144.0,162.69,163.26,162.62,163.0,17144.0
2022-04-08 13:00:00,163.06,163.08,162.73,162.82,13589.0,163.06,163.08,162.73,162.82,13589.0
2022-04-08 13:10:00,162.84,163.13,162.78,163.09,18134.0,162.84,163.13,162.78,163.09,18134.0
2022-04-08 13:20:00,163.11,163.2,162.91,162.95,11632.0,163.11,163.2,162.91,162.95,11632.0
2022-04-08 13:30:00,163.02,163.03,162.67,162.76,15776.0,163.02,163.03,162.67,162.76,15776.0
2022-04-08 13:40:00,162.75,162.91,162.63,162.63,12430.0,162.75,162.91,162.63,162.63,12430.0
2022-04-08 13:50:00,162.63,162.82,162.59,162.74,6986.0,162.63,162.82,162.59,162.74,6986.0
2022-04-08 14:00:00,162.71,163.19,162.68,163.19,18497.0,162.71,163.19,162.68,163.19,18497.0
2022-04-08 14:10:00,163.19,163.45,163.14,163.24,10804.0,163.19,163.45,163.14,163.24,10804.0
2022-04-08 14:20:00,163.23,163.32,162.49,162.55,23764.0,163.23,163.32,162.49,162.55,23764.0
2022-04-08 14:30:00,162.55,162.68,162.35,162.67,16338.0,162.55,162.68,162.35,162.67,16338.0
2022-04-08 14:40:00,162.69,162.71,162.46,162.63,15424.0,162.69,162.71,162.46,162.63,15424.0
2022-04-08 14:50:00,162.63,162.76,162.56,162.61,18346.0,162.63,162.76,162.56,162.61,18346.0
2022-04-08 15:00:00,162.62,162.66,162.28,162.28,25019.0,162.62,162.66,162.28,162.28,25019.0
2022-04-08 15:10:00,162.29,162.88,162.21,162.7,70749.0,162.29,162.88,162.21,162.7,70749.0
2022-04-08 15:20:00,162.72,162.76,162.56,162.74,27141.0,162.72,162.76,162.56,162.74,27141.0
2022-04-08 15:30:00,162.77,163.02,162.6,162.67,35710.0,162.77,163.02,162.6,162.67,35710.0
2022-04-08 15:40:00,162.68,163.01,162.61,162.79,39754.0,162.68,163.01,162.61,162.79,39754.0
2022-04-08 15:50:00,162.78,162.96,162.41,162.93,142443.0,162.78,162.96,162.41,162.93,142443.0
2022-04-11 09:30:00,162.97,165.6,162.75,164.55,80050.0,162.97,165.6,162.75,164.55,80050.0
2022-04-11 09:40:00,164.66,165.12,163.94,164.55,122336.0,164.66,165.12,163.94,164.55,122336.0
2022-04-11 09:50:00,164.5,165.28,163.74,165.28,25273.0,164.5,165.28,163.74,165.28,25273.0
2022-04-11 10:00:00,165.25,165.6,164.08,165.59,30121.0,165.25,165.6,164.08,165.59,30121.0
2022-04-11 10:10:00,165.47,166.07,165.35,165.73,27906.0,165.47,166.07,165.35,165.73,27906.0
2022-04-11 10:20:00,165.68,165.87,165.07,165.19,26167.0,165.68,165.87,165.07,165.19,26167.0
2022-04-11 10:30:00,165.24,165.26,164.02,164.59,36622.0,165.24,165.26,164.02,164.59,36622.0
2022-04-11 10:40:00,164.7,165.39,164.58,165.06,26648.0,164.7,165.39,164.58,165.06,26648.0
2022-04-11 10:50:00,165.08,165.28,164.34,164.68,23430.0,165.08,165.28,164.34,164.68,23430.0
2022-04-11 11:00:00,164.65,165.37,164.42,165.0,27350.0,164.65,165.37,164.42,165.0,27350.0
2022-04-11 11:10:00,164.99,165.4,164.62,164.77,20430.0,164.99,165.4,164.62,164.77,20430.0
2022-04-11 11:20:00,164.77,165.22,164.57,165.19,20932.0,164.77,165.22,164.57,165.19,20932.0
2022-04-11 11:30:00,165.13,165.36,164.85,165.08,19349.0,165.13,165.36,164.85,165.08,19349.0
2022-04-11 11:40:00,165.09,165.58,165.06,165.5,15855.0,165.09,165.58,165.06,165.5,15855.0
2022-04-11 11:50:00,165.53,165.76,165.46,165.65,18496.0,165.53,165.76,165.46,165.65,18496.0
2022-04-11 12:00:00,165.62,165.99,165.57,165.95,21734.0,165.62,165.99,165.57,165.95,21734.0
2022-04-11 12:10:00,165.94,166.14,165.72,165.99,27186.0,165.94,166.14,165.72,165.99,27186.0
2022-04-11 12:20:00,165.97,166.0,165.48,165.52,21655.0,165.97,166.0,165.48,165.52,21655.0
2022-04-11 12:30:00,165.49,165.49,165.17,165.43,7783.0,165.49,165.49,165.17,165.43,7783.0
2022-04-11 12:40:00,165.48,165.56,165.0,165.09,13640.0,165.48,165.56,165.0,165.09,13640.0
2022-04-11 12:50:00,165.08,165.16,164.54,164.75,13951.0,165.08,165.16,164.54,164.75,13951.0
2022-04-11 13:00:00,164.72,165.05,164.66,164.87,11775.0,164.72,165.05,164.66,164.87,11775.0
2022-04-11 13:10:00,164.86,164.94,164.72,164.94,6202.0,164.86,164.94,164.72,164.94,6202.0
2022-04-11 13:20:00,164.97,165.03,164.76,164.9,23516.0,164.97,165.03,164.76,164.9,23516.0
2022-04-11 13:30:00,164.87,165.2,164.67,165.0,20717.0,164.87,165.2,164.67,165.0,20717.0
2022-04-11 13:40:00,165.08,165.26,164.99,164.99,12179.0,165.08,165.26,164.99,164.99,12179.0
2022-04-11 13:50:00,165.02,165.35,164.98,165.31,13262.0,165.02,165.35,164.98,165.31,13262.0
2022-04-11 14:00:00,165.25,165.26,164.99,165.1,12710.0,165.25,165.26,164.99,165.1,12710.0
2022-04-11 14:10:00,165.07,165.22,164.97,165.12,15656.0,165.07,165.22,164.97,165.12,15656.0
2022-04-11 14:20:00,165.09,165.2,165.01,165.17,9930.0,165.09,165.2,165.01,165.17,9930.0
2022-04-11 14:30:00,165.14,165.39,164.86,165.1,35542.0,165.14,165.39,164.86,165.1,35542.0
2022-04-11 14:40:00,165.1,165.66,165.01,165.66,24478.0,165.1,165.66,165.01,165.66,24478.0
2022-04-11 14:50:00,165.63,165.79,165.29,165.6,24581.0,165.63,165.79,165.29,165.6,24581.0
2022-04-11 15:00:00,165.52,165.92,165.51,165.87,21946.0,165.52,165.92,165.51,165.87,21946.0
2022-04-11 15:10:00,165.88,165.93,165.45,165.63,14701.0,165.88,165.93,165.45,165.63,14701.0
2022-04-11 15:20:00,165.61,165.62,165.11,165.13,26663.0,165.61,165.62,165.11,165.13,26663.0
2022-04-11 15:30:00,165.18,165.37,165.09,165.34,73942.0,165.18,165.37,165.09,165.34,73942.0
2022-04-11 15:40:00,165.37,165.61,165.18,165.21,55747.0,165.37,165.61,165.18,165.21,55747.0
2022-04-11 15:50:00,165.18,165.57,164.92,165.5,217453.0,165.18,165.57,164.92,165.5,217453.0
2022-04-12 09:30:00,166.54,167.43,166.19,166.8,43079.0,166.54,167.43,166.19,166.8,43079.0
2022-04-12 09:40:00,166.74,168.2,166.47,167.9,16648.0,166.74,168.2,166.47,167.9,16648.0
2022-04-12 09:50:00,167.87,168.14,166.99,167.04,16447.0,167.87,168.14,166.99,167.04,16447.0
2022-04-12 10:00:00,167.02,167.04,166.34,166.54,30407.0,167.02,167.04,166.34,166.54,30407.0
2022-04-12 10:10:00,166.61,166.96,166.6,166.95,18273.0,166.61,166.96,166.6,166.95,18273.0
2022-04-12 10:20:00,166.93,166.97,166.5,166.6,20894.0,166.93,166.97,166.5,166.6,20894.0
2022-04-12 10:30:00,166.64,166.82,166.52,166.81,13695.0,166.64,166.82,166.52,166.81,13695.0
2022-04-12 10:40:00,166.82,166.94,166.61,166.9,11225.0,166.82,166.94,166.61,166.9,11225.0
2022-04-12 10:50:00,166.89,166.96,166.65,166.87,30691.0,166.89,166.96,166.65,166.87,30691.0
2022-04-12 11:00:00,166.9,167.2,166.79,166.86,50432.0,166.9,167.2,166.79,166.86,50432.0
2022-04-12 11:10:00,166.9,167.59,166.9,167.51,12487.0,166.9,167.59,166.9,167.51,12487.0
2022-04-12 11:20:00,167.58,168.24,167.58,168.09,15686.0,167.58,168.24,167.58,168.09,15686.0
2022-04-12 11:30:00,168.11,168.26,167.87,168.21,10648.0,168.11,168.26,167.87,168.21,10648.0
2022-04-12 11:40:00,168.15,168.62,168.15,168.49,10003.0,168.15,168.62,168.15,168.49,10003.0
2022-04-12 11:50:00,168.49,168.75,168.47,168.71,8506.0,168.49,168.75,168.47,168.71,8506.0
2022-04-12 12:00:00,168.66,168.98,168.62,168.86,26983.0,168.66,168.98,168.62,168.86,26983.0
2022-04-12 12:10:00,168.9,169.08,168.77,168.85,15304.0,168.9,169.08,168.77,168.85,15304.0
2022-04-12 12:20:00,168.84,168.88,168.2,168.3,10437.0,168.84,168.88,168.2,168.3,10437.0
2022-04-12 12:30:00,168.27,168.36,168.14,168.18,7732.0,168.27,168.36,168.14,168.18,7732.0
2022-04-12 12:40:00,168.16,168.24,167.98,168.21,9752.0,168.16,168.24,167.98,168.21,9752.0
2022-04-12 12:50:00,168.26,168.51,168.14,168.27,53975.0,168.26,168.51,168.14,168.27,53975.0
2022-04-12 13:00:00,168.22,168.43,168.06,168.25,14588.0,168.22,168.43,168.06,168.25,14588.0
2022-04-12 13:10:00,168.25,168.36,168.04,168.24,7525.0,168.25,168.36,168.04,168.24,7525.0
2022-04-12 13:20:00,168.22,168.23,167.91,167.97,19373.0,168.22,168.23,167.91,167.97,19373.0
2022-04-12 13:30:00,167.97,168.46,167.75,168.18,44485.0,167.97,168.46,167.75,168.18,44485.0
2022-04-12 13:40:00,168.22,168.39,168.02,168.06,23011.0,168.22,168.39,168.02,168.06,23011.0
2022-04-12 13:50:00,167.99,168.04,167.45,167.45,24975.0,167.99,168.04,167.45,167.45,24975.0
2022-04-12 14:00:00,167.48,168.06,167.48,167.97,23020.0,167.48,168.06,167.48,167.97,23020.0
2022-04-12 14:10:00,168.0,168.1,167.51,167.51,18800.0,168.0,168.1,167.51,167.51,18800.0
2022-04-12 14:20:00,167.59,167.61,167.28,167.28,15625.0,167.59,167.61,167.28,167.28,15625.0
2022-04-12 14:30:00,167.33,167.66,167.28,167.52,22206.0,167.33,167.66,167.28,167.52,22206.0
2022-04-12 14:40:00,167.57,167.69,167.3,167.4,34386.0,167.57,167.69,167.3,167.4,34386.0
2022-04-12 14:50:00,167.43,167.72,167.2,167.71,45784.0,167.43,167.72,167.2,167.71,45784.0
2022-04-12 15:00:00,167.61,167.71,167.04,167.04,15372.0,167.61,167.71,167.04,167.04,15372.0
2022-04-12 15:10:00,167.06,167.1,166.59,166.7,27488.0,167.06,167.1,166.59,166.7,27488.0
2022-04-12 15:20:00,166.73,166.88,166.52,166.79,49852.0,166.73,166.88,166.52,166.79,49852.0
2022-04-12 15:30:00,166.8,167.05,166.7,167.05,42051.0,166.8,167.05,166.7,167.05,42051.0
2022-04-12 15:40:00,167.06,167.2,166.96,167.0,38418.0,167.06,167.2,166.96,167.0,38418.0
2022-04-12 15:50:00,167.0,167.3,166.9,167.18,128324.0,167.0,167.3,166.9,167.18,128324.0
2022-04-13 09:30:00,167.24,168.13,167.02,167.9,36037.0,167.24,168.13,167.02,167.9,36037.0
2022-04-13 09:40:00,168.02,168.06,167.05,167.98,33381.0,168.02,168.06,167.05,167.98,33381.0
2022-04-13 09:50:00,167.99,168.07,167.36,167.36,35228.0,167.99,168.07,167.36,167.36,35228.0
2022-04-13 10:00:00,167.3,167.78,166.78,167.39,18827.0,167.3,167.78,166.78,167.39,18827.0
2022-04-13 10:10:00,167.25,167.81,167.23,167.66,9039.0,167.25,167.81,167.23,167.66,9039.0
2022-04-13 10:20:00,167.62,168.04,167.4,167.65,17426.0,167.62,168.04,167.4,167.65,17426.0
2022-04-13 10:30:00,167.69,168.21,167.45,167.97,9364.0,167.69,168.21,167.45,167.97,9364.0
2022-04-13 10:40:00,167.94,168.35,167.86,168.08,26444.0,167.94,168.35,167.86,168.08,26444.0
2022-04-13 10:50:00,168.05,168.46,167.79,168.41,32182.0,168.05,168.46,167.79,168.41,32182.0
2022-04-13 11:00:00,168.39,168.64,168.15,168.28,38613.0,168.39,168.64,168.15,168.28,38613.0
2022-04-13 11:10:00,168.31,168.61,168.29,168.49,11946.0,168.31,168.61,168.29,168.49,11946.0
2022-04-13 11:20:00,168.52,168.68,168.28,168.66,17754.0,168.52,168.68,168.28,168.66,17754.0
2022-04-13 11:30:00,168.66,168.76,168.33,168.57,15885.0,168.66,168.76,168.33,168.57,15885.0
2022-04-13 11:40:00,168.5,168.63,168.4,168.63,9287.0,168.5,168.63,168.4,168.63,9287.0
2022-04-13 11:50:00,168.49,168.56,168.32,168.44,9041.0,168.49,168.56,168.32,168.44,9041.0
2022-04-13 12:00:00,168.42,169.02,168.42,168.65,18511.0,168.42,169.02,168.42,168.65,18511.0
2022-04-13 12:10:00,168.49,168.68,168.49,168.63,6538.0,168.49,168.68,168.49,168.63,6538.0
2022-04-13 12:20:00,168.63,168.99,168.58,168.78,7724.0,168.63,168.99,168.58,168.78,7724.0
2022-04-13 12:30:00,168.85,169.22,168.85,169.01,19672.0,168.85,169.22,168.85,169.01,19672.0
2022-04-13 12:40:00,169.05,169.54,169.02,169.41,17906.0,169.05,169.54,169.02,169.41,17906.0
2022-04-13 12:50:00,169.41,169.45,168.95,168.97,12803.0,169.41,169.45,168.95,168.97,12803.0
2022-04-13 13:00:00,168.98,169.45,168.97,169.37,14465.0,168.98,169.45,168.97,169.37,14465.0
2022-04-13 13:10:00,169.31,169.36,169.19,169.31,7401.0,169.31,169.36,169.19,169.31,7401.0
2022-04-13 13:20:00,169.32,169.54,169.3,169.47,19341.0,169.32,169.54,169.3,169.47,19341.0
2022-04-13 13:30:00,169.46,169.52,169.35,169.4,14919.0,169.46,169.52,169.35,169.4,14919.0
2022-04-13 13:40:00,169.36,169.61,169.26,169.46,18173.0,169.36,169.61,169.26,169.46,18173.0
2022-04-13 13:50:00,169.48,169.78,169.42,169.78,12481.0,169.48,169.78,169.42,169.78,12481.0
2022-04-13 14:00:00,169.74,169.85,169.64,169.8,7911.0,169.74,169.85,169.64,169.8,7911.0
2022-04-13 14:10:00,169.74,170.04,169.68,170.02,26200.0,169.74,170.04,169.68,170.02,26200.0
2022-04-13 14:20:00,169.99,170.08,169.73,169.83,41014.0,169.99,170.08,169.73,169.83,41014.0
2022-04-13 14:30:00,169.86,170.23,169.86,170.19,15615.0,169.86,170.23,169.86,170.19,15615.0
2022-04-13 14:40:00,170.22,170.26,169.92,169.98,12393.0,170.22,170.26,169.92,169.98,12393.0
2022-04-13 14:50:00,170.01,170.06,169.83,169.96,16140.0,170.01,170.06,169.83,169.96,16140.0
2022-04-13 15:00:00,169.96,170.16,169.93,170.05,16669.0,169.96,170.16,169.93,170.05,16669.0
2022-04-13 15:10:00,170.08,170.38,170.05,170.27,19594.0,170.08,170.38,170.05,170.27,19594.0
2022-04-13 15:20:00,170.22,170.3,170.1,170.24,16638.0,170.22,170.3,170.1,170.24,16638.0
2022-04-13 15:30:00,170.23,170.77,170.15,170.76,50030.0,170.23,170.77,170.15,170.76,50030.0
2022-04-13 15:40:00,170.73,170.9,170.58,170.88,60969.0,170.73,170.9,170.58,170.88,60969.0
2022-04-13 15:50:00,170.9,171.53,170.68,171.08,299488.0,170.9,171.53,170.68,171.08,299488.0
2022-04-14 09:30:00,170.97,172.6,170.72,172.35,68970.0,170.97,172.6,170.72,172.35,68970.0
2022-04-14 09:40:00,172.25,172.26,171.22,171.34,16016.0,172.25,172.26,171.22,171.34,16016.0
2022-04-14 09:50:00,171.29,171.29,170.78,170.93,21794.0,171.29,171.29,170.78,170.93,21794.0
2022-04-14 10:00:00,170.84,171.81,170.61,171.16,27584.0,170.84,171.81,170.61,171.16,27584.0
2022-04-14 10:10:00,171.13,172.01,171.0,171.84,14221.0,171.13,172.01,171.0,171.84,14221.0
2022-04-14 10:20:00,171.9,172.19,171.76,172.03,22299.0,171.9,172.19,171.76,172.03,22299.0
2022-04-14 10:30:00,172.02,172.5,171.86,172.49,16734.0,172.02,172.5,171.86,172.49,16734.0
2022-04-14 10:40:00,172.59,173.04,172.49,172.87,17269.0,172.59,173.04,172.49,172.87,17269.0
2022-04-14 10:50:00,172.91,172.94,172.23,172.31,22831.0,172.91,172.94,172.23,172.31,22831.0
2022-04-14 11:00:00,172.22,172.93,172.2,172.93,20407.0,172.22,172.93,172.2,172.93,20407.0
2022-04-14 11:10:00,172.97,173.14,172.2,172.47,21020.0,172.97,173.14,172.2,172.47,21020.0
2022-04-14 11:20:00,172.55,172.7,172.2,172.64,25508.0,172.55,172.7,172.2,172.64,25508.0
2022-04-14 11:30:00,172.66,172.8,172.42,172.45,21764.0,172.66,172.8,172.42,172.45,21764.0
2022-04-14 11:40:00,172.43,172.43,172.1,172.16,11139.0,172.43,172.43,172.1,172.16,11139.0
2022-04-14 11:50:00,172.14,172.44,172.08,172.34,10700.0,172.14,172.44,172.08,172.34,10700.0
2022-04-14 12:00:00,172.31,172.52,172.17,172.5,10637.0,172.31,172.52,172.17,172.5,10637.0
2022-04-14 12:10:00,172.42,172.62,172.26,172.32,15278.0,172.42,172.62,172.26,172.32,15278.0
2022-04-14 12:20:00,172.35,172.52,172.22,172.38,10350.0,172.35,172.52,172.22,172.38,10350.0
2022-04-14 12:30:00,172.38,172.91,172.29,172.75,23369.0,172.38,172.91,172.29,172.75,23369.0
2022-04-14 12:40:00,172.74,172.74,172.39,172.43,53371.0,172.74,172.74,172.39,172.43,53371.0
2022-04-14 12:50:00,172.43,172.79,172.39,172.76,23448.0,172.43,172.79,172.39,172.76,23448.0
2022-04-14 13:00:00,172.86,172.95,172.67,172.72,11807.0,172.86,172.95,172.67,172.72,11807.0
2022-04-14 13:10:00,172.74,173.13,172.71,172.71,16848.0,172.74,173.13,172.71,172.71,16848.0
2022-04-14 13:20:00,172.66,172.82,172.49,172.75,14097.0,172.66,172.82,172.49,172.75,14097.0
2022-04-14 13:30:00,172.75,173.09,172.73,172.98,12827.0,172.75,173.09,172.73,172.98,12827.0
2022-04-14 13:40:00,173.03,173.29,172.98,173.23,7978.0,173.03,173.29,172.98,173.23,7978.0
2022-04-14 13:50:00,173.23,173.46,173.16,173.46,13957.0,173.23,173.46,173.16,173.46,13957.0
2022-04-14 14:00:00,173.42,173.49,173.05,173.06,13226.0,173.42,173.49,173.05,173.06,13226.0
2022-04-14 14:10:00,173.06,173.12,172.91,173.01,9499.0,173.06,173.12,172.91,173.01,9499.0
2022-04-14 14:20:00,172.9,172.91,172.55,172.55,12135.0,172.9,172.91,172.55,172.55,12135.0
2022-04-14 14:30:00,172.58,172.78,172.5,172.63,15624.0,172.58,172.78,172.5,172.63,15624.0
2022-04-14 14:40:00,172.66,172.85,172.62,172.81,4354.0,172.66,172.85,172.62,172.81,4354.0
2022-04-14 14:50:00,172.77,172.85,172.38,172.44,10657.0,172.77,172.85,172.38,172.44,10657.0
2022-04-14 15:00:00,172.46,172.64,172.43,172.45,10905.0,172.46,172.64,172.43,172.45,10905.0
2022-04-14 15:10:00,172.44,172.79,172.42,172.79,21245.0,172.44,172.79,172.42,172.79,21245.0
2022-04-14 15:20:00,172.78,172.99,172.75,172.83,20633.0,172.78,172.99,172.75,172.83,20633.0
2022-04-14 15:30:00,172.78,172.83,172.49,172.83,27093.0,172.78,172.83,172.49,172.83,27093.0
2022-04-14 15:40:00,172.86,173.21,172.8,172.97,30668.0,172.86,173.21,172.8,172.97,30668.0
2022-04-14 15:50:00,172.94,174.3,172.39,173.04,229837.0,172.94,174.3,172.39,173.04,229837.0
2022-04-18 09:30:00,172.72,173.7,172.45,173.7,59765.0,172.72,173.7,172.45,173.7,59765.0
2022-04-18 09:40:00,173.64,173.64,172.87,173.28,30707.0,173.64,173.64,172.87,173.28,30707.0
2022-04-18 09:50:00,173.27,173.27,172.65,172.76,17356.0,173.27,173.27,172.65,172.76,17356.0
2022-04-18 10:00:00,172.71,172.97,172.43,172.92,28507.0,172.71,172.97,172.43,172.92,28507.0
2022-04-18 10:10:00,172.94,173.26,172.88,173.25,28268.0,172.94,173.26,172.88,173.25,28268.0
2022-04-18 10:20:00,173.28,173.59,172.79,172.9,18601.0,173.28,173.59,172.79,172.9,18601.0
2022-04-18 10:30:00,172.99,173.64,172.93,173.58,28857.0,172.99,173.64,172.93,173.58,28857.0
2022-04-18 10:40:00,173.65,174.27,173.64,174.17,23271.0,173.65,174.27,173.64,174.17,23271.0
2022-04-18 10:50:00,174.28,174.35,173.43,173.46,17169.0,174.28,174.35,173.43,173.46,17169.0
2022-04-18 11:00:00,173.45,173.65,172.94,173.04,19757.0,173.45,173.65,172.94,173.04,19757.0
2022-04-18 11:10:00,173.05,173.12,172.81,172.92,35056.0,173.05,173.12,172.81,172.92,35056.0
2022-04-18 11:20:00,172.85,172.99,172.54,172.68,15990.0,172.85,172.99,172.54,172.68,15990.0
2022-04-18 11:30:00,172.67,172.87,172.56,172.67,16176.0,172.67,172.87,172.56,172.67,16176.0
2022-04-18 11:40:00,172.65,172.66,172.25,172.3,25825.0,172.65,172.66,172.25,172.3,25825.0
2022-04-18 11:50:00,172.43,172.62,172.06,172.21,17782.0,172.43,172.62,172.06,172.21,17782.0
2022-04-18 12:00:00,172.19,172.26,171.81,172.13,27292.0,172.19,172.26,171.81,172.13,27292.0
2022-04-18 12:10:00,172.1,172.27,171.96,172.19,7010.0,172.1,172.27,171.96,172.19,7010.0
2022-04-18 12:20:00,172.17,172.54,172.17,172.31,11950.0,172.17,172.54,172.17,172.31,11950.0
2022-04-18 12:30:00,172.27,172.62,172.18,172.43,10376.0,172.27,172.62,172.18,172.43,10376.0
2022-04-18 12:40:00,172.5,172.54,172.24,172.31,7866.0,172.5,172.54,172.24,172.31,7866.0
2022-04-18 12:50:00,172.3,172.64,172.3,172.53,10694.0,172.3,172.64,172.3,172.53,10694.0
2022-04-18 13:00:00,172.53,172.59,172.3,172.47,10577.0,172.53,172.59,172.3,172.47,10577.0
2022-04-18 13:10:00,172.45,172.6,172.26,172.27,9606.0,172.45,172.6,172.26,172.27,9606.0
2022-04-18 13:20:00,172.27,172.56,172.23,172.56,6520.0,172.27,172.56,172.23,172.56,6520.0
2022-04-18 13:30:00,172.55,173.07,172.55,172.97,53179.0,172.55,173.07,172.55,172.97,53179.0
2022-04-18 13:40:00,173.04,173.04,172.74,172.78,14126.0,173.04,173.04,172.74,172.78,14126.0
2022-04-18 13:50:00,172.79,173.18,172.64,172.88,25130.0,172.79,173.18,172.64,172.88,25130.0
2022-04-18 14:00:00,172.93,173.01,172.85,172.92,6762.0,172.93,173.01,172.85,172.92,6762.0
2022-04-18 14:10:00,172.91,173.05,172.61,172.68,14644.0,172.91,173.05,172.61,172.68,14644.0
2022-04-18 14:20:00,172.72,172.85,172.61,172.62,5710.0,172.72,172.85,172.61,172.62,5710.0
2022-04-18 14:30:00,172.65,172.91,172.65,172.75,8534.0,172.65,172.91,172.65,172.75,8534.0
2022-04-18 14:40:00,172.83,172.83,172.67,172.71,7726.0,172.83,172.83,172.67,172.71,7726.0
2022-04-18 14:50:00,172.74,172.91,172.62,172.62,9720.0,172.74,172.91,172.62,172.62,9720.0
2022-04-18 15:00:00,172.71,172.74,172.41,172.43,13726.0,172.71,172.74,172.41,172.43,13726.0
2022-04-18 15:10:00,172.46,172.65,172.41,172.5,11688.0,172.46,172.65,172.41,172.5,11688.0
2022-04-18 15:20:00,172.49,172.59,172.38,172.39,11255.0,172.49,172.59,172.38,172.39,11255.0
2022-04-18 15:30:00,172.3,172.38,171.95,172.01,14900.0,172.3,172.38,171.95,172.01,14900.0
2022-04-18 15:40:00,172.0,172.08,171.81,171.81,27083.0,172.0,172.08,171.81,171.81,27083.0
2022-04-18 15:50:00,171.89,172.32,171.65,172.04,159085.0,171.89,172.32,171.65,172.04,159085.0
2022-04-19 09:30:00,171.68,172.6,171.06,172.2,44435.0,171.68,172.6,171.06,172.2,44435.0
2022-04-19 09:40:00,172.2,172.57,172.14,172.5,13475.0,172.2,172.57,172.14,172.5,13475.0
2022-04-19 09:50:00,172.54,172.74,172.45,172.5,14160.0,172.54,172.74,172.45,172.5,14160.0
2022-04-19 10:00:00,172.52,172.74,172.35,172.69,31489.0,172.52,172.74,172.35,172.69,31489.0
2022-04-19 10:10:00,172.7,173.62,172.56,172.59,32232.0,172.7,173.62,172.56,172.59,32232.0
2022-04-19 10:20:00,172.5,172.61,172.16,172.61,17047.0,172.5,172.61,172.16,172.61,17047.0
2022-04-19 10:30:00,172.52,172.74,172.06,172.12,18183.0,172.52,172.74,172.06,172.12,18183.0
2022-04-19 10:40:00,172.12,172.72,172.11,172.47,12844.0,172.12,172.72,172.11,172.47,12844.0
2022-04-19 10:50:00,172.48,172.67,172.24,172.62,29011.0,172.48,172.67,172.24,172.62,29011.0
2022-04-19 11:00:00,172.68,172.7,172.32,172.32,22776.0,172.68,172.7,172.32,172.32,22776.0
2022-04-19 11:10:00,172.34,172.6,172.07,172.14,12511.0,172.34,172.6,172.07,172.14,12511.0
2022-04-19 11:20:00,172.09,172.35,171.98,172.16,37559.0,172.09,172.35,171.98,172.16,37559.0
2022-04-19 11:30:00,172.22,172.4,172.15,172.17,8351.0,172.22,172.4,172.15,172.17,8351.0
2022-04-19 11:40:00,172.22,172.24,171.84,171.84,9892.0,172.22,172.24,171.84,171.84,9892.0
2022-04-19 11:50:00,171.87,172.02,171.71,171.71,7403.0,171.87,172.02,171.71,171.71,7403.0
2022-04-19 12:00:00,171.78,171.97,171.38,171.59,30107.0,171.78,171.97,171.38,171.59,30107.0
2022-04-19 12:10:00,171.6,171.61,170.89,170.99,52111.0,171.6,171.61,170.89,170.99,52111.0
2022-04-19 12:20:00,171.05,171.49,171.04,171.16,14482.0,171.05,171.49,171.04,171.16,14482.0
2022-04-19 12:30:00,171.22,171.3,171.03,171.05,10668.0,171.22,171.3,171.03,171.05,10668.0
2022-04-19 12:40:00,171.05,171.47,171.0,171.47,8589.0,171.05,171.47,171.0,171.47,8589.0
2022-04-19 12:50:00,171.44,171.59,171.21,171.22,9659.0,171.44,171.59,171.21,171.22,9659.0
2022-04-19 13:00:00,171.26,171.52,171.25,171.33,8236.0,171.26,171.52,171.25,171.33,8236.0
2022-04-19 13:10:00,171.3,171.42,171.18,171.22,7484.0,171.3,171.42,171.18,171.22,7484.0
2022-04-19 13:20:00,171.22,171.31,170.99,171.01,9053.0,171.22,171.31,170.99,171.01,9053.0
2022-04-19 13:30:00,170.97,171.17,170.87,170.92,14405.0,170.97,171.17,170.87,170.92,14405.0
2022-04-19 13:40:00,170.91,170.97,170.61,170.87,9025.0,170.91,170.97,170.61,170.87,9025.0
2022-04-19 13:50:00,170.92,171.13,170.81,170.93,11306.0,170.92,171.13,170.81,170.93,11306.0
2022-04-19 14:00:00,170.89,170.96,170.78,170.89,9274.0,170.89,170.96,170.78,170.89,9274.0
2022-04-19 14:10:00,170.86,170.86,170.4,170.49,18983.0,170.86,170.86,170.4,170.49,18983.0
2022-04-19 14:20:00,170.52,170.71,170.44,170.66,12500.0,170.52,170.71,170.44,170.66,12500.0
2022-04-19 14:30:00,170.65,171.09,170.63,171.06,19226.0,170.65,171.09,170.63,171.06,19226.0
2022-04-19 14:40:00,171.09,171.57,171.09,171.55,15650.0,171.09,171.57,171.09,171.55,15650.0
2022-04-19 14:50:00,171.55,171.59,171.38,171.49,32336.0,171.55,171.59,171.38,171.49,32336.0
2022-04-19 15:00:00,171.5,171.83,171.49,171.78,34013.0,171.5,171.83,171.49,171.78,34013.0
2022-04-19 15:10:00,171.77,171.86,171.66,171.77,31820.0,171.77,171.86,171.66,171.77,31820.0
2022-04-19 15:20:00,171.79,171.82,171.65,171.72,17063.0,171.79,171.82,171.65,171.72,17063.0
2022-04-19 15:30:00,171.71,171.83,171.5,171.57,34395.0,171.71,171.83,171.5,171.57,34395.0
2022-04-19 15:40:00,171.56,171.57,171.23,171.28,40880.0,171.56,171.57,171.23,171.28,40880.0
2022-04-19 15:50:00,171.33,172.03,171.32,171.87,247729.0,171.33,172.03,171.32,171.87,247729.0
2022-04-20 09:30:00,172.26,175.89,172.26,175.35,79209.0,172.26,175.89,172.26,175.35,79209.0
2022-04-20 09:40:00,175.45,175.83,175.02,175.83,78053.0,175.45,175.83,175.02,175.83,78053.0
2022-04-20 09:50:00,175.74,177.15,175.54,177.05,103018.0,175.74,177.15,175.54,177.05,103018.0
2022-04-20 10:00:00,177.04,177.14,176.16,176.6,54628.0,177.04,177.14,176.16,176.6,54628.0
2022-04-20 10:10:00,176.6,176.8,175.93,176.28,79344.0,176.6,176.8,175.93,176.28,79344.0
2022-04-20 10:20:00,176.46,176.81,176.41,176.72,27717.0,176.46,176.81,176.41,176.72,27717.0
2022-04-20 10:30:00,176.72,176.86,176.35,176.67,23304.0,176.72,176.86,176.35,176.67,23304.0
2022-04-20 10:40:00,176.68,176.8,176.19,176.31,25671.0,176.68,176.8,176.19,176.31,25671.0
2022-04-20 10:50:00,176.31,176.74,176.13,176.38,43809.0,176.31,176.74,176.13,176.38,43809.0
2022-04-20 11:00:00,176.37,176.48,175.64,175.72,64932.0,176.37,176.48,175.64,175.72,64932.0
2022-04-20 11:10:00,175.7,175.92,175.2,175.71,81009.0,175.7,175.92,175.2,175.71,81009.0
2022-04-20 11:20:00,175.67,175.75,175.52,175.71,42218.0,175.67,175.75,175.52,175.71,42218.0
2022-04-20 11:30:00,175.69,176.1,175.64,176.04,57338.0,175.69,176.1,175.64,176.04,57338.0
2022-04-20 11:40:00,176.04,176.1,175.33,175.45,22676.0,176.04,176.1,175.33,175.45,22676.0
2022-04-20 11:50:00,175.49,175.5,174.67,175.05,18220.0,175.49,175.5,174.67,175.05,18220.0
2022-04-20 12:00:00,175.09,175.11,174.24,174.24,20721.0,175.09,175.11,174.24,174.24,20721.0
2022-04-20 12:10:00,174.3,174.4,173.81,174.4,50139.0,174.3,174.4,173.81,174.4,50139.0
2022-04-20 12:20:00,174.45,174.52,173.86,174.25,34221.0,174.45,174.52,173.86,174.25,34221.0
2022-04-20 12:30:00,174.26,174.29,174.07,174.23,33992.0,174.26,174.29,174.07,174.23,33992.0
2022-04-20 12:40:00,174.21,174.88,174.16,174.8,11479.0,174.21,174.88,174.16,174.8,11479.0
2022-04-20 12:50:00,174.91,175.1,174.47,174.8,20710.0,174.91,175.1,174.47,174.8,20710.0
2022-04-20 13:00:00,174.8,174.85,174.64,174.74,16790.0,174.8,174.85,174.64,174.74,16790.0
2022-04-20 13:10:00,174.67,174.84,174.65,174.76,27667.0,174.67,174.84,174.65,174.76,27667.0
2022-04-20 13:20:00,174.76,174.76,174.34,174.42,14545.0,174.76,174.76,174.34,174.42,14545.0
2022-04-20 13:30:00,174.45,174.54,174.25,174.38,17179.0,174.45,174.54,174.25,174.38,17179.0
2022-04-20 13:40:00,174.36,174.76,174.34,174.6,17734.0,174.36,174.76,174.34,174.6,17734.0
2022-04-20 13:50:00,174.62,174.7,174.09,174.34,52299.0,174.62,174.7,174.09,174.34,52299.0
2022-04-20 14:00:00,174.35,174.45,174.26,174.37,31219.0,174.35,174.45,174.26,174.37,31219.0
2022-04-20 14:10:00,174.36,174.45,174.18,174.22,27542.0,174.36,174.45,174.18,174.22,27542.0
2022-04-20 14:20:00,174.18,174.43,174.18,174.41,17796.0,174.18,174.43,174.18,174.41,17796.0
2022-04-20 14:30:00,174.4,174.74,174.31,174.48,20093.0,174.4,174.74,174.31,174.48,20093.0
2022-04-20 14:40:00,174.53,174.57,174.01,174.13,27103.0,174.53,174.57,174.01,174.13,27103.0
2022-04-20 14:50:00,174.16,174.21,173.67,173.84,46070.0,174.16,174.21,173.67,173.84,46070.0
2022-04-20 15:00:00,173.84,174.12,173.75,173.99,51338.0,173.84,174.12,173.75,173.99,51338.0
2022-04-20 15:10:00,174.08,174.71,173.92,174.47,63661.0,174.08,174.71,173.92,174.47,63661.0
2022-04-20 15:20:00,174.44,174.67,174.34,174.35,34482.0,174.44,174.67,174.34,174.35,34482.0
2022-04-20 15:30:00,174.34,174.41,174.19,174.19,60042.0,174.34,174.41,174.19,174.19,60042.0
2022-04-20 15:40:00,174.14,174.34,174.09,174.12,56490.0,174.14,174.34,174.09,174.12,56490.0
2022-04-20 15:50:00,174.08,174.32,173.87,174.09,192675.0,174.08,174.32,173.87,174.09,192675.0
2022-04-21 09:30:00,175.04,176.47,175.04,175.82,58788.0,175.04,176.47,175.04,175.82,58788.0
2022-04-21 09:40:00,176.1,176.1,175.23,175.5,63312.0,176.1,176.1,175.23,175.5,63312.0
2022-04-21 09:50:00,175.63,177.19,175.23,177.05,44122.0,175.63,177.19,175.23,177.05,44122.0
2022-04-21 10:00:00,177.16,177.16,175.63,175.83,89832.0,177.16,177.16,175.63,175.83,89832.0
2022-04-21 10:10:00,175.74,175.88,175.28,175.3,22248.0,175.74,175.88,175.28,175.3,22248.0
2022-04-21 10:20:00,175.24,175.33,175.04,175.11,15175.0,175.24,175.33,175.04,175.11,15175.0
2022-04-21 10:30:00,175.13,175.13,174.26,174.4,34334.0,175.13,175.13,174.26,174.4,34334.0
2022-04-21 10:40:00,174.41,175.15,174.32,175.15,30516.0,174.41,175.15,174.32,175.15,30516.0
2022-04-21 10:50:00,175.23,175.89,175.23,175.53,30980.0,175.23,175.89,175.23,175.53,30980.0
2022-04-21 11:00:00,175.56,175.6,175.05,175.57,17478.0,175.56,175.6,175.05,175.57,17478.0
2022-04-21 11:10:00,175.62,175.98,175.56,175.84,10205.0,175.62,175.98,175.56,175.84,10205.0
2022-04-21 11:20:00,175.74,175.75,175.38,175.38,8039.0,175.74,175.75,175.38,175.38,8039.0
2022-04-21 11:30:00,175.44,175.56,175.12,175.39,14548.0,175.44,175.56,175.12,175.39,14548.0
2022-04-21 11:40:00,175.36,175.69,175.21,175.68,23241.0,175.36,175.69,175.21,175.68,23241.0
2022-04-21 11:50:00,175.66,175.74,175.5,175.62,11987.0,175.66,175.74,175.5,175.62,11987.0
2022-04-21 12:00:00,175.67,175.67,174.83,174.9,13300.0,175.67,175.67,174.83,174.9,13300.0
2022-04-21 12:10:00,174.97,175.09,174.83,174.98,10495.0,174.97,175.09,174.83,174.98,10495.0
2022-04-21 12:20:00,174.96,175.04,174.53,174.79,11482.0,174.96,175.04,174.53,174.79,11482.0
2022-04-21 12:30:00,174.84,175.1,174.72,174.89,21220.0,174.84,175.1,174.72,174.89,21220.0
2022-04-21 12:40:00,174.89,175.58,174.89,175.54,35063.0,174.89,175.58,174.89,175.54,35063.0
2022-04-21 12:50:00,175.54,175.54,174.81,174.84,14665.0,175.54,175.54,174.81,174.84,14665.0
2022-04-21 13:00:00,174.81,175.02,174.24,174.24,11478.0,174.81,175.02,174.24,174.24,11478.0
2022-04-21 13:10:00,174.19,174.55,174.17,174.29,15926.0,174.19,174.55,174.17,174.29,15926.0
2022-04-21 13:20:00,174.24,175.1,174.16,175.09,12951.0,174.24,175.1,174.16,175.09,12951.0
2022-04-21 13:30:00,175.09,175.3,174.57,174.67,26925.0,175.09,175.3,174.57,174.67,26925.0
2022-04-21 13:40:00,174.7,174.97,174.65,174.88,20812.0,174.7,174.97,174.65,174.88,20812.0
2022-04-21 13:50:00,174.83,174.86,173.96,174.01,10534.0,174.83,174.86,173.96,174.01,10534.0
2022-04-21 14:00:00,173.96,173.96,173.67,173.92,18661.0,173.96,173.96,173.67,173.92,18661.0
2022-04-21 14:10:00,173.91,174.01,173.8,173.82,21825.0,173.91,174.01,173.8,173.82,21825.0
2022-04-21 14:20:00,173.89,173.93,173.6,173.75,22342.0,173.89,173.93,173.6,173.75,22342.0
2022-04-21 14:30:00,173.72,174.13,173.61,173.68,22030.0,173.72,174.13,173.61,173.68,22030.0
2022-04-21 14:40:00,173.73,173.76,173.17,173.22,17611.0,173.73,173.76,173.17,173.22,17611.0
2022-04-21 14:50:00,173.23,173.32,173.04,173.31,44353.0,173.23,173.32,173.04,173.31,44353.0
2022-04-21 15:00:00,173.29,173.42,173.11,173.13,38541.0,173.29,173.42,173.11,173.13,38541.0
2022-04-21 15:10:00,173.13,173.41,173.1,173.25,33781.0,173.13,173.41,173.1,173.25,33781.0
2022-04-21 15:20:00,173.2,173.57,173.04,173.57,26271.0,173.2,173.57,173.04,173.57,26271.0
2022-04-21 15:30:00,173.59,173.67,172.83,172.91,30652.0,173.59,173.67,172.83,172.91,30652.0
2022-04-21 15:40:00,172.97,173.58,172.65,172.7,82741.0,172.97,173.58,172.65,172.7,82741.0
2022-04-21 15:50:00,172.72,173.59,172.72,173.08,239715.0,172.72,173.59,172.72,173.08,239715.0
2022-04-22 09:30:00,172.23,172.7,170.82,171.06,46178.0,172.23,172.7,170.82,171.06,46178.0
2022-04-22 09:40:00,171.11,171.18,169.36,170.47,56836.0,171.11,171.18,169.36,170.47,56836.0
2022-04-22 09:50:00,170.58,170.58,169.22,169.38,46108.0,170.58,170.58,169.22,169.38,46108.0
2022-04-22 10:00:00,169.32,170.3,169.2,169.58,40127.0,169.32,170.3,169.2,169.58,40127.0
2022-04-22 10:10:00,169.51,169.57,168.95,169.34,22168.0,169.51,169.57,168.95,169.34,22168.0
2022-04-22 10:20:00,169.27,169.56,169.15,169.4,12044.0,169.27,169.56,169.15,169.4,12044.0
2022-04-22 10:30:00,169.36,169.65,169.12,169.57,22995.0,169.36,169.65,169.12,169.57,22995.0
2022-04-22 10:40:00,169.63,169.7,169.05,169.14,22998.0,169.63,169.7,169.05,169.14,22998.0
2022-04-22 10:50:00,169.21,169.33,169.05,169.18,16909.0,169.21,169.33,169.05,169.18,16909.0
2022-04-22 11:00:00,169.17,169.56,169.05,169.46,22630.0,169.17,169.56,169.05,169.46,22630.0
2022-04-22 11:10:00,169.38,169.38,169.04,169.18,22271.0,169.38,169.38,169.04,169.18,22271.0
2022-04-22 11:20:00,169.15,169.15,168.64,168.73,42242.0,169.15,169.15,168.64,168.73,42242.0
2022-04-22 11:30:00,168.76,169.21,168.5,168.73,28063.0,168.76,169.21,168.5,168.73,28063.0
2022-04-22 11:40:00,168.74,168.83,168.33,168.64,26338.0,168.74,168.83,168.33,168.64,26338.0
2022-04-22 11:50:00,168.63,169.3,168.61,168.99,22736.0,168.63,169.3,168.61,168.99,22736.0
2022-04-22 12:00:00,168.98,168.98,168.59,168.89,14310.0,168.98,168.98,168.59,168.89,14310.0
2022-04-22 12:10:00,168.9,168.96,168.64,168.94,11917.0,168.9,168.96,168.64,168.94,11917.0
2022-04-22 12:20:00,168.92,169.26,168.73,169.14,15359.0,168.92,169.26,168.73,169.14,15359.0
2022-04-22 12:30:00,169.08,169.3,168.97,169.05,10792.0,169.08,169.3,168.97,169.05,10792.0
2022-04-22 12:40:00,169.0,169.0,168.6,168.77,21990.0,169.0,169.0,168.6,168.77,21990.0
2022-04-22 12:50:00,168.7,168.7,168.43,168.52,4810.0,168.7,168.7,168.43,168.52,4810.0
2022-04-22 13:00:00,168.47,168.84,168.34,168.84,8685.0,168.47,168.84,168.34,168.84,8685.0
2022-04-22 13:10:00,168.83,168.96,168.71,168.75,5558.0,168.83,168.96,168.71,168.75,5558.0
2022-04-22 13:20:00,168.74,169.17,168.39,169.17,11796.0,168.74,169.17,168.39,169.17,11796.0
2022-04-22 13:30:00,169.18,169.25,168.83,168.97,13167.0,169.18,169.25,168.83,168.97,13167.0
2022-04-22 13:40:00,168.99,169.23,168.92,169.15,15542.0,168.99,169.23,168.92,169.15,15542.0
2022-04-22 13:50:00,169.1,169.18,168.93,168.95,7212.0,169.1,169.18,168.93,168.95,7212.0
2022-04-22 14:00:00,168.91,169.0,168.83,168.96,6500.0,168.91,169.0,168.83,168.96,6500.0
2022-04-22 14:10:00,168.95,169.09,168.81,169.09,13270.0,168.95,169.09,168.81,169.09,13270.0
2022-04-22 14:20:00,169.08,169.38,169.0,169.1,26529.0,169.08,169.38,169.0,169.1,26529.0
2022-04-22 14:30:00,169.06,169.11,168.76,168.93,14484.0,169.06,169.11,168.76,168.93,14484.0
2022-04-22 14:40:00,168.98,169.01,168.64,168.66,10009.0,168.98,169.01,168.64,168.66,10009.0
2022-04-22 14:50:00,168.65,168.65,168.17,168.47,13065.0,168.65,168.65,168.17,168.47,13065.0
2022-04-22 15:00:00,168.47,168.54,168.08,168.12,9466.0,168.47,168.54,168.08,168.12,9466.0
2022-04-22 15:10:00,168.15,168.82,168.06,168.82,28184.0,168.15,168.82,168.06,168.82,28184.0
2022-04-22 15:20:00,168.83,168.85,168.32,168.35,11368.0,168.83,168.85,168.32,168.35,11368.0
2022-04-22 15:30:00,168.35,169.08,168.33,168.8,13582.0,168.35,169.08,168.33,168.8,13582.0
2022-04-22 15:40:00,168.83,168.94,167.79,167.8,33547.0,168.83,168.94,167.79,167.8,33547.0
2022-04-22 15:50:00,167.8,167.97,167.12,167.49,153710.0,167.8,167.97,167.12,167.49,153710.0
2022-04-25 09:30:00,166.39,166.93,165.11,166.17,71242.0,166.39,166.93,165.11,166.17,71242.0
2022-04-25 09:40:00,165.9,166.51,165.49,165.5,12862.0,165.9,166.51,165.49,165.5,12862.0
2022-04-25 09:50:00,165.48,166.33,164.47,164.63,21760.0,165.48,166.33,164.47,164.63,21760.0
2022-04-25 10:00:00,164.61,165.6,164.61,165.24,18546.0,164.61,165.6,164.61,165.24,18546.0
2022-04-25 10:10:00,165.38,165.71,165.06,165.71,12977.0,165.38,165.71,165.06,165.71,12977.0
2022-04-25 10:20:00,165.63,166.21,165.28,165.85,14959.0,165.63,166.21,165.28,165.85,14959.0
2022-04-25 10:30:00,165.72,166.29,165.6,165.82,16029.0,165.72,166.29,165.6,165.82,16029.0
2022-04-25 10:40:00,165.9,166.06,165.18,166.06,15414.0,165.9,166.06,165.18,166.06,15414.0
2022-04-25 10:50:00,166.09,166.09,165.28,165.45,14390.0,166.09,166.09,165.28,165.45,14390.0
2022-04-25 11:00:00,165.45,166.03,165.45,165.91,9790.0,165.45,166.03,165.45,165.91,9790.0
2022-04-25 11:10:00,165.81,166.13,165.58,166.13,21113.0,165.81,166.13,165.58,166.13,21113.0
2022-04-25 11:20:00,166.08,166.47,165.97,166.05,9108.0,166.08,166.47,165.97,166.05,9108.0
2022-04-25 11:30:00,166.16,166.52,165.82,166.22,14482.0,166.16,166.52,165.82,166.22,14482.0
2022-04-25 11:40:00,166.22,166.24,165.83,165.99,19456.0,166.22,166.24,165.83,165.99,19456.0
2022-04-25 11:50:00,165.89,166.45,165.75,166.38,23421.0,165.89,166.45,165.75,166.38,23421.0
2022-04-25 12:00:00,166.42,167.24,166.4,167.03,28675.0,166.42,167.24,166.4,167.03,28675.0
2022-04-25 12:10:00,167.0,167.38,166.64,166.75,16744.0,167.0,167.38,166.64,166.75,16744.0
2022-04-25 12:20:00,166.81,167.55,166.77,167.22,12256.0,166.81,167.55,166.77,167.22,12256.0
2022-04-25 12:30:00,167.24,167.86,167.02,167.51,13898.0,167.24,167.86,167.02,167.51,13898.0
2022-04-25 12:40:00,167.39,167.59,167.15,167.59,7246.0,167.39,167.59,167.15,167.59,7246.0
2022-04-25 12:50:00,167.6,167.6,167.24,167.36,6030.0,167.6,167.6,167.24,167.36,6030.0
2022-04-25 13:00:00,167.38,167.59,166.89,167.43,13912.0,167.38,167.59,166.89,167.43,13912.0
2022-04-25 13:10:00,167.5,167.84,167.29,167.29,11904.0,167.5,167.84,167.29,167.29,11904.0
2022-04-25 13:20:00,167.21,167.29,166.88,167.03,7302.0,167.21,167.29,166.88,167.03,7302.0
2022-04-25 13:30:00,167.12,167.28,166.71,166.78,9284.0,167.12,167.28,166.71,166.78,9284.0
2022-04-25 13:40:00,166.87,167.36,166.87,167.33,15625.0,166.87,167.36,166.87,167.33,15625.0
2022-04-25 13:50:00,167.33,167.43,167.07,167.15,11022.0,167.33,167.43,167.07,167.15,11022.0
2022-04-25 14:00:00,167.21,167.83,166.98,167.69,23085.0,167.21,167.83,166.98,167.69,23085.0
2022-04-25 14:10:00,167.71,168.02,167.5,167.98,9637.0,167.71,168.02,167.5,167.98,9637.0
2022-04-25 14:20:00,167.93,168.24,167.83,168.24,12270.0,167.93,168.24,167.83,168.24,12270.0
2022-04-25 14:30:00,168.3,168.41,168.15,168.15,14612.0,168.3,168.41,168.15,168.15,14612.0
2022-04-25 14:40:00,168.17,168.55,168.07,168.51,14021.0,168.17,168.55,168.07,168.51,14021.0
2022-04-25 14:50:00,168.51,168.77,168.29,168.29,10869.0,168.51,168.77,168.29,168.29,10869.0
2022-04-25 15:00:00,168.33,168.35,167.79,168.06,19090.0,168.33,168.35,167.79,168.06,19090.0
2022-04-25 15:10:00,168.06,168.84,168.02,168.77,15149.0,168.06,168.84,168.02,168.77,15149.0
2022-04-25 15:20:00,168.78,169.37,168.77,169.23,24229.0,168.78,169.37,168.77,169.23,24229.0
2022-04-25 15:30:00,169.25,169.71,169.12,169.69,31405.0,169.25,169.71,169.12,169.69,31405.0
2022-04-25 15:40:00,169.71,169.82,169.33,169.37,40610.0,169.71,169.82,169.33,169.37,40610.0
2022-04-25 15:50:00,169.33,169.9,169.27,169.8,150389.0,169.33,169.9,169.27,169.8,150389.0
2022-04-26 09:30:00,168.42,169.9,167.85,169.55,47056.0,168.42,169.9,167.85,169.55,47056.0
2022-04-26 09:40:00,169.35,169.59,168.09,168.77,95142.0,169.35,169.59,168.09,168.77,95142.0
2022-04-26 09:50:00,168.54,169.46,168.54,169.2,26100.0,168.54,169.46,168.54,169.2,26100.0
2022-04-26 10:00:00,169.25,169.9,168.77,169.05,52487.0,169.25,169.9,168.77,169.05,52487.0
2022-04-26 10:10:00,169.02,169.18,168.36,168.5,36979.0,169.02,169.18,168.36,168.5,36979.0
2022-04-26 10:20:00,168.31,169.34,168.15,169.34,18929.0,168.31,169.34,168.15,169.34,18929.0
2022-04-26 10:30:00,169.28,169.48,168.95,169.18,18367.0,169.28,169.48,168.95,169.18,18367.0
2022-04-26 10:40:00,169.23,169.57,168.8,169.57,28072.0,169.23,169.57,168.8,169.57,28072.0
2022-04-26 10:50:00,169.74,170.04,169.59,169.9,21116.0,169.74,170.04,169.59,169.9,21116.0
2022-04-26 11:00:00,169.8,169.91,169.15,169.71,15394.0,169.8,169.91,169.15,169.71,15394.0
2022-04-26 11:10:00,169.61,169.94,169.52,169.66,8055.0,169.61,169.94,169.52,169.66,8055.0
2022-04-26 11:20:00,169.64,170.15,169.57,170.06,11832.0,169.64,170.15,169.57,170.06,11832.0
2022-04-26 11:30:00,169.99,169.99,169.46,169.56,13952.0,169.99,169.99,169.46,169.56,13952.0
2022-04-26 11:40:00,169.55,169.92,169.34,169.71,11853.0,169.55,169.92,169.34,169.71,11853.0
2022-04-26 11:50:00,169.7,169.93,169.0,169.07,10321.0,169.7,169.93,169.0,169.07,10321.0
2022-04-26 12:00:00,169.01,169.04,168.58,168.7,9971.0,169.01,169.04,168.58,168.7,9971.0
2022-04-26 12:10:00,168.69,169.13,168.54,168.72,27329.0,168.69,169.13,168.54,168.72,27329.0
2022-04-26 12:20:00,168.73,169.21,168.44,169.11,7597.0,168.73,169.21,168.44,169.11,7597.0
2022-04-26 12:30:00,169.06,169.15,168.56,168.57,7939.0,169.06,169.15,168.56,168.57,7939.0
2022-04-26 12:40:00,168.62,168.7,168.43,168.58,4520.0,168.62,168.7,168.43,168.58,4520.0
2022-04-26 12:50:00,168.55,169.24,168.4,169.24,11038.0,168.55,169.24,168.4,169.24,11038.0
2022-04-26 13:00:00,169.22,169.23,168.56,168.68,4438.0,169.22,169.23,168.56,168.68,4438.0
2022-04-26 13:10:00,168.69,168.85,168.39,168.42,76336.0,168.69,168.85,168.39,168.42,76336.0
2022-04-26 13:20:00,168.37,168.44,168.08,168.14,10233.0,168.37,168.44,168.08,168.14,10233.0
2022-04-26 13:30:00,168.11,168.36,167.97,168.28,15672.0,168.11,168.36,167.97,168.28,15672.0
2022-04-26 13:40:00,168.34,168.86,168.22,168.63,8643.0,168.34,168.86,168.22,168.63,8643.0
2022-04-26 13:50:00,168.57,168.61,168.32,168.41,7839.0,168.57,168.61,168.32,168.41,7839.0
2022-04-26 14:00:00,168.45,168.59,168.38,168.5,7403.0,168.45,168.59,168.38,168.5,7403.0
2022-04-26 14:10:00,168.5,168.97,168.5,168.69,5422.0,168.5,168.97,168.5,168.69,5422.0
2022-04-26 14:20:00,168.78,169.0,168.62,168.81,16106.0,168.78,169.0,168.62,168.81,16106.0
2022-04-26 14:30:00,168.77,169.0,168.49,168.9,19982.0,168.77,169.0,168.49,168.9,19982.0
2022-04-26 14:40:00,168.84,168.89,168.5,168.75,20542.0,168.84,168.89,168.5,168.75,20542.0
2022-04-26 14:50:00,168.82,169.49,168.68,169.42,27697.0,168.82,169.49,168.68,169.42,27697.0
2022-04-26 15:00:00,169.4,169.42,168.76,168.93,21448.0,169.4,169.42,168.76,168.93,21448.0
2022-04-26 15:10:00,168.91,169.17,168.33,168.43,38199.0,168.91,169.17,168.33,168.43,38199.0
2022-04-26 15:20:00,168.42,168.91,168.42,168.77,69122.0,168.42,168.91,168.42,168.77,69122.0
2022-04-26 15:30:00,168.79,168.95,168.41,168.95,55579.0,168.79,168.95,168.41,168.95,55579.0
2022-04-26 15:40:00,168.95,169.01,168.62,168.75,53152.0,168.95,169.01,168.62,168.75,53152.0
2022-04-26 15:50:00,168.66,169.0,168.23,168.24,182045.0,168.66,169.0,168.23,168.24,182045.0
2022-04-27 09:30:00,168.57,168.92,167.07,167.47,162400.0,168.57,168.92,167.07,167.47,162400.0
2022-04-27 09:40:00,167.48,169.41,166.86,169.1,57408.0,167.48,169.41,166.86,169.1,57408.0
2022-04-27 09:50:00,169.2,169.4,168.64,169.27,26254.0,169.2,169.4,168.64,169.27,26254.0
2022-04-27 10:00:00,169.33,169.91,168.81,168.81,26724.0,169.33,169.91,168.81,168.81,26724.0
2022-04-27 10:10:00,168.92,168.92,166.93,167.15,15493.0,168.92,168.92,166.93,167.15,15493.0
2022-04-27 10:20:00,167.04,167.46,166.47,166.66,112732.0,167.04,167.46,166.47,166.66,112732.0
2022-04-27 10:30:00,166.64,167.52,166.1,167.31,32609.0,166.64,167.52,166.1,167.31,32609.0
2022-04-27 10:40:00,167.39,168.47,167.39,168.47,18103.0,167.39,168.47,167.39,168.47,18103.0
2022-04-27 10:50:00,168.5,168.58,168.21,168.44,34072.0,168.5,168.58,168.21,168.44,34072.0
2022-04-27 11:00:00,168.41,169.0,167.96,168.01,20310.0,168.41,169.0,167.96,168.01,20310.0
2022-04-27 11:10:00,167.94,168.31,167.73,168.22,6668.0,167.94,168.31,167.73,168.22,6668.0
2022-04-27 11:20:00,168.27,168.93,167.91,168.92,25066.0,168.27,168.93,167.91,168.92,25066.0
2022-04-27 11:30:00,168.82,168.92,168.55,168.67,20769.0,168.82,168.92,168.55,168.67,20769.0
2022-04-27 11:40:00,168.57,168.76,168.42,168.54,11397.0,168.57,168.76,168.42,168.54,11397.0
2022-04-27 11:50:00,168.62,168.71,167.96,168.17,24741.0,168.62,168.71,167.96,168.17,24741.0
2022-04-27 12:00:00,168.19,168.46,167.91,168.46,45213.0,168.19,168.46,167.91,168.46,45213.0
2022-04-27 12:10:00,168.38,168.38,167.71,167.71,55815.0,168.38,168.38,167.71,167.71,55815.0
2022-04-27 12:20:00,167.75,167.99,167.66,167.87,15431.0,167.75,167.99,167.66,167.87,15431.0
2022-04-27 12:30:00,167.89,168.02,167.38,167.8,21037.0,167.89,168.02,167.38,167.8,21037.0
2022-04-27 12:40:00,167.86,168.32,167.86,168.17,8335.0,167.86,168.32,167.86,168.17,8335.0
2022-04-27 12:50:00,168.18,168.35,167.98,168.27,11292.0,168.18,168.35,167.98,168.27,11292.0
2022-04-27 13:00:00,168.22,168.26,167.72,167.8,11759.0,168.22,168.26,167.72,167.8,11759.0
2022-04-27 13:10:00,167.84,167.9,167.47,167.6,11450.0,167.84,167.9,167.47,167.6,11450.0
2022-04-27 13:20:00,167.66,167.84,167.12,167.66,11162.0,167.66,167.84,167.12,167.66,11162.0
2022-04-27 13:30:00,167.67,168.32,167.67,168.12,23118.0,167.67,168.32,167.67,168.12,23118.0
2022-04-27 13:40:00,168.03,168.49,167.99,168.24,7712.0,168.03,168.49,167.99,168.24,7712.0
2022-04-27 13:50:00,168.33,168.37,168.14,168.18,10121.0,168.33,168.37,168.14,168.18,10121.0
2022-04-27 14:00:00,168.17,168.37,167.99,168.21,9453.0,168.17,168.37,167.99,168.21,9453.0
2022-04-27 14:10:00,168.18,168.42,167.9,167.9,8110.0,168.18,168.42,167.9,167.9,8110.0
2022-04-27 14:20:00,168.1,168.19,167.82,168.09,25688.0,168.1,168.19,167.82,168.09,25688.0
2022-04-27 14:30:00,168.11,168.45,167.88,168.11,8997.0,168.11,168.45,167.88,168.11,8997.0
2022-04-27 14:40:00,168.35,168.57,168.31,168.36,16232.0,168.35,168.57,168.31,168.36,16232.0
2022-04-27 14:50:00,168.34,168.34,167.52,167.67,6586.0,168.34,168.34,167.52,167.67,6586.0
2022-04-27 15:00:00,167.63,167.71,167.03,167.12,11507.0,167.63,167.71,167.03,167.12,11507.0
2022-04-27 15:10:00,167.14,167.28,166.87,167.08,11237.0,167.14,167.28,166.87,167.08,11237.0
2022-04-27 15:20:00,167.13,167.44,166.9,167.25,45148.0,167.13,167.44,166.9,167.25,45148.0
2022-04-27 15:30:00,167.22,167.35,166.76,166.8,34633.0,167.22,167.35,166.76,166.8,34633.0
2022-04-27 15:40:00,166.89,167.37,166.68,166.86,41532.0,166.89,167.37,166.68,166.86,41532.0
2022-04-27 15:50:00,166.72,166.74,165.91,166.09,165958.0,166.72,166.74,165.91,166.09,165958.0
2022-04-28 09:30:00,166.9,167.04,165.32,166.62,42375.0,166.9,167.04,165.32,166.62,42375.0
2022-04-28 09:40:00,166.63,167.36,166.32,166.51,26044.0,166.63,167.36,166.32,166.51,26044.0
2022-04-28 09:50:00,166.55,166.83,166.18,166.57,27965.0,166.55,166.83,166.18,166.57,27965.0
2022-04-28 10:00:00,166.48,166.48,164.7,165.7,48438.0,166.48,166.48,164.7,165.7,48438.0
2022-04-28 10:10:00,165.67,166.01,165.17,165.84,17551.0,165.67,166.01,165.17,165.84,17551.0
2022-04-28 10:20:00,165.83,165.87,164.89,164.97,21905.0,165.83,165.87,164.89,164.97,21905.0
2022-04-28 10:30:00,164.83,165.11,164.68,164.94,17520.0,164.83,165.11,164.68,164.94,17520.0
2022-04-28 10:40:00,164.92,165.33,164.75,165.15,15377.0,164.92,165.33,164.75,165.15,15377.0
2022-04-28 10:50:00,164.94,165.56,164.72,165.49,11163.0,164.94,165.56,164.72,165.49,11163.0
2022-04-28 11:00:00,165.48,166.03,165.48,165.7,14736.0,165.48,166.03,165.48,165.7,14736.0
2022-04-28 11:10:00,165.61,165.65,165.38,165.59,11470.0,165.61,165.65,165.38,165.59,11470.0
2022-04-28 11:20:00,165.67,166.13,165.61,166.13,27485.0,165.67,166.13,165.61,166.13,27485.0
2022-04-28 11:30:00,166.14,166.76,165.88,166.11,14822.0,166.14,166.76,165.88,166.11,14822.0
2022-04-28 11:40:00,166.15,166.15,165.5,165.8,13231.0,166.15,166.15,165.5,165.8,13231.0
2022-04-28 11:50:00,165.79,165.96,165.5,165.96,13889.0,165.79,165.96,165.5,165.96,13889.0
2022-04-28 12:00:00,166.0,166.17,165.81,165.97,8125.0,166.0,166.17,165.81,165.97,8125.0
2022-04-28 12:10:00,166.02,166.35,165.88,166.23,9253.0,166.02,166.35,165.88,166.23,9253.0
2022-04-28 12:20:00,166.14,166.53,166.05,166.53,15856.0,166.14,166.53,166.05,166.53,15856.0
2022-04-28 12:30:00,166.5,166.91,166.46,166.91,10286.0,166.5,166.91,166.46,166.91,10286.0
2022-04-28 12:40:00,166.95,167.3,166.82,166.85,12741.0,166.95,167.3,166.82,166.85,12741.0
2022-04-28 12:50:00,166.85,167.22,166.8,167.13,7353.0,166.85,167.22,166.8,167.13,7353.0
2022-04-28 13:00:00,167.08,167.4,166.89,167.34,6324.0,167.08,167.4,166.89,167.34,6324.0
2022-04-28 13:10:00,167.41,167.53,167.23,167.34,18145.0,167.41,167.53,167.23,167.34,18145.0
2022-04-28 13:20:00,167.37,167.37,166.94,167.27,33451.0,167.37,167.37,166.94,167.27,33451.0
2022-04-28 13:30:00,167.25,167.26,166.6,167.1,20261.0,167.25,167.26,166.6,167.1,20261.0
2022-04-28 13:40:00,166.95,167.1,166.71,166.99,7988.0,166.95,167.1,166.71,166.99,7988.0
2022-04-28 13:50:00,167.03,167.1,166.67,166.81,8733.0,167.03,167.1,166.67,166.81,8733.0
2022-04-28 14:00:00,166.75,167.05,166.71,166.85,19834.0,166.75,167.05,166.71,166.85,19834.0
2022-04-28 14:10:00,166.76,166.93,166.47,166.59,7810.0,166.76,166.93,166.47,166.59,7810.0
2022-04-28 14:20:00,166.71,166.9,166.54,166.6,10718.0,166.71,166.9,166.54,166.6,10718.0
2022-04-28 14:30:00,166.56,166.62,166.32,166.59,10972.0,166.56,166.62,166.32,166.59,10972.0
2022-04-28 14:40:00,166.63,166.95,166.63,166.93,10197.0,166.63,166.95,166.63,166.93,10197.0
2022-04-28 14:50:00,166.93,167.29,166.93,167.21,6468.0,166.93,167.29,166.93,167.21,6468.0
2022-04-28 15:00:00,167.16,167.36,166.98,167.28,17247.0,167.16,167.36,166.98,167.28,17247.0
2022-04-28 15:10:00,167.22,167.22,166.85,167.08,18676.0,167.22,167.22,166.85,167.08,18676.0
2022-04-28 15:20:00,167.08,167.35,167.04,167.29,14318.0,167.08,167.35,167.04,167.29,14318.0
2022-04-28 15:30:00,167.31,167.4,166.96,167.11,20379.0,167.31,167.4,166.96,167.11,20379.0
2022-04-28 15:40:00,167.13,167.6,167.11,167.25,27948.0,167.13,167.6,167.11,167.25,27948.0
2022-04-28 15:50:00,167.27,167.42,166.93,167.11,153251.0,167.27,167.42,166.93,167.11,153251.0
2022-04-29 09:30:00,165.64,166.94,165.64,165.9,32549.0,165.64,166.94,165.64,165.9,32549.0
2022-04-29 09:40:00,165.99,166.27,165.45,165.9,17578.0,165.99,166.27,165.45,165.9,17578.0
2022-04-29 09:50:00,165.88,166.53,165.44,166.53,16802.0,165.88,166.53,165.44,166.53,16802.0
2022-04-29 10:00:00,166.57,166.57,165.94,166.39,20224.0,166.57,166.57,165.94,166.39,20224.0
2022-04-29 10:10:00,166.34,166.65,165.67,165.67,11725.0,166.34,166.65,165.67,165.67,11725.0
2022-04-29 10:20:00,165.66,165.76,164.89,165.28,13377.0,165.66,165.76,164.89,165.28,13377.0
2022-04-29 10:30:00,165.0,165.31,164.8,165.31,10308.0,165.0,165.31,164.8,165.31,10308.0
2022-04-29 10:40:00,165.44,165.52,164.99,165.11,13565.0,165.44,165.52,164.99,165.11,13565.0
2022-04-29 10:50:00,165.35,165.67,165.29,165.33,12109.0,165.35,165.67,165.29,165.33,12109.0
2022-04-29 11:00:00,165.26,165.56,164.85,165.19,17158.0,165.26,165.56,164.85,165.19,17158.0
2022-04-29 11:10:00,165.31,165.47,164.91,165.46,10180.0,165.31,165.47,164.91,165.46,10180.0
2022-04-29 11:20:00,165.41,166.04,165.22,165.4,20905.0,165.41,166.04,165.22,165.4,20905.0
2022-04-29 11:30:00,165.49,165.75,165.27,165.29,22040.0,165.49,165.75,165.27,165.29,22040.0
2022-04-29 11:40:00,165.27,165.72,165.19,165.42,9336.0,165.27,165.72,165.19,165.42,9336.0
2022-04-29 11:50:00,165.48,165.51,165.01,165.11,8206.0,165.48,165.51,165.01,165.11,8206.0
2022-04-29 12:00:00,165.15,165.16,164.16,164.25,18475.0,165.15,165.16,164.16,164.25,18475.0
2022-04-29 12:10:00,164.3,164.34,164.03,164.05,10801.0,164.3,164.34,164.03,164.05,10801.0
2022-04-29 12:20:00,164.12,164.38,163.75,164.24,13749.0,164.12,164.38,163.75,164.24,13749.0
2022-04-29 12:30:00,164.12,164.4,164.05,164.4,9435.0,164.12,164.4,164.05,164.4,9435.0
2022-04-29 12:40:00,164.41,164.41,164.0,164.05,7521.0,164.41,164.41,164.0,164.05,7521.0
2022-04-29 12:50:00,163.94,163.98,163.54,163.87,7716.0,163.94,163.98,163.54,163.87,7716.0
2022-04-29 13:00:00,163.96,164.12,163.76,163.78,6180.0,163.96,164.12,163.76,163.78,6180.0
2022-04-29 13:10:00,163.78,164.33,163.62,164.15,19831.0,163.78,164.33,163.62,164.15,19831.0
2022-04-29 13:20:00,164.16,164.72,164.1,164.35,13484.0,164.16,164.72,164.1,164.35,13484.0
2022-04-29 13:30:00,164.36,164.61,164.33,164.47,9379.0,164.36,164.61,164.33,164.47,9379.0
2022-04-29 13:40:00,164.45,164.45,163.87,164.07,5579.0,164.45,164.45,163.87,164.07,5579.0
2022-04-29 13:50:00,164.09,164.23,163.96,164.0,5310.0,164.09,164.23,163.96,164.0,5310.0
2022-04-29 14:00:00,163.97,163.97,163.53,163.53,11522.0,163.97,163.97,163.53,163.53,11522.0
2022-04-29 14:10:00,163.59,164.2,163.59,163.64,11489.0,163.59,164.2,163.59,163.64,11489.0
2022-04-29 14:20:00,163.59,163.9,163.48,163.9,6893.0,163.59,163.9,163.48,163.9,6893.0
2022-04-29 14:30:00,163.81,163.9,163.62,163.65,8611.0,163.81,163.9,163.62,163.65,8611.0
2022-04-29 14:40:00,163.66,163.95,163.66,163.76,9415.0,163.66,163.95,163.66,163.76,9415.0
2022-04-29 14:50:00,163.68,163.92,163.37,163.8,15207.0,163.68,163.92,163.37,163.8,15207.0
2022-04-29 15:00:00,163.84,163.84,163.45,163.48,13133.0,163.84,163.84,163.45,163.48,13133.0
2022-04-29 15:10:00,163.48,163.51,163.14,163.34,17000.0,163.48,163.51,163.14,163.34,17000.0
2022-04-29 15:20:00,163.27,163.64,163.13,163.36,18638.0,163.27,163.64,163.13,163.36,18638.0
2022-04-29 15:30:00,163.28,163.69,163.19,163.64,26171.0,163.28,163.69,163.19,163.64,26171.0
2022-04-29 15:40:00,163.63,163.94,162.7,162.74,35383.0,163.63,163.94,162.7,162.74,35383.0
2022-04-29 15:50:00,162.6,162.76,162.05,162.47,176066.0,162.6,162.76,162.05,162.47,176066.0
2022-05-02 09:30:00,163.1,163.96,161.1,161.34,60316.0,163.1,163.96,161.1,161.34,60316.0
2022-05-02 09:40:00,161.22,162.43,160.62,161.17,36231.0,161.22,162.43,160.62,161.17,36231.0
2022-05-02 09:50:00,161.15,161.64,160.83,161.52,19414.0,161.15,161.64,160.83,161.52,19414.0
2022-05-02 10:00:00,161.18,162.54,161.18,161.95,15960.0,161.18,162.54,161.18,161.95,15960.0
2022-05-02 10:10:00,162.01,163.44,161.73,163.11,26584.0,162.01,163.44,161.73,163.11,26584.0
2022-05-02 10:20:00,163.09,164.22,162.59,163.32,34161.0,163.09,164.22,162.59,163.32,34161.0
2022-05-02 10:30:00,163.4,163.98,162.92,163.98,19775.0,163.4,163.98,162.92,163.98,19775.0
2022-05-02 10:40:00,163.98,164.28,163.33,163.41,29975.0,163.98,164.28,163.33,163.41,29975.0
2022-05-02 10:50:00,163.42,163.42,162.24,162.29,19671.0,163.42,163.42,162.24,162.29,19671.0
2022-05-02 11:00:00,162.31,162.37,161.5,161.63,17441.0,162.31,162.37,161.5,161.63,17441.0
2022-05-02 11:10:00,161.52,161.63,160.78,160.9,18016.0,161.52,161.63,160.78,160.9,18016.0
2022-05-02 11:20:00,160.98,161.54,160.82,160.86,13620.0,160.98,161.54,160.82,160.86,13620.0
2022-05-02 11:30:00,160.91,161.26,160.44,160.86,15108.0,160.91,161.26,160.44,160.86,15108.0
2022-05-02 11:40:00,160.89,161.31,160.79,160.95,7779.0,160.89,161.31,160.79,160.95,7779.0
2022-05-02 11:50:00,160.95,161.64,160.87,161.64,8367.0,160.95,161.64,160.87,161.64,8367.0
2022-05-02 12:00:00,161.65,161.83,160.93,161.12,7024.0,161.65,161.83,160.93,161.12,7024.0
2022-05-02 12:10:00,161.09,161.64,160.96,161.64,8864.0,161.09,161.64,160.96,161.64,8864.0
2022-05-02 12:20:00,161.95,161.96,161.02,161.29,7779.0,161.95,161.96,161.02,161.29,7779.0
2022-05-02 12:30:00,161.32,161.68,161.21,161.53,6793.0,161.32,161.68,161.21,161.53,6793.0
2022-05-02 12:40:00,161.41,161.49,161.13,161.36,10881.0,161.41,161.49,161.13,161.36,10881.0
2022-05-02 12:50:00,161.36,161.41,160.79,160.83,13017.0,161.36,161.41,160.79,160.83,13017.0
2022-05-02 13:00:00,160.93,161.72,160.76,161.51,5574.0,160.93,161.72,160.76,161.51,5574.0
2022-05-02 13:10:00,161.81,161.97,161.64,161.93,2996.0,161.81,161.97,161.64,161.93,2996.0
2022-05-02 13:20:00,161.81,161.96,161.62,161.75,6484.0,161.81,161.96,161.62,161.75,6484.0
2022-05-02 13:30:00,161.7,161.91,161.44,161.44,4845.0,161.7,161.91,161.44,161.44,4845.0
2022-05-02 13:40:00,161.75,161.75,161.18,161.21,9576.0,161.75,161.75,161.18,161.21,9576.0
2022-05-02 13:50:00,161.2,161.21,160.93,161.16,8123.0,161.2,161.21,160.93,161.16,8123.0
2022-05-02 14:00:00,161.13,161.56,160.95,161.32,5407.0,161.13,161.56,160.95,161.32,5407.0
2022-05-02 14:10:00,161.24,161.24,160.61,160.79,6622.0,161.24,161.24,160.61,160.79,6622.0
2022-05-02 14:20:00,160.77,161.07,160.74,160.85,4406.0,160.77,161.07,160.74,160.85,4406.0
2022-05-02 14:30:00,160.91,160.98,160.67,160.84,8105.0,160.91,160.98,160.67,160.84,8105.0
2022-05-02 14:40:00,160.78,160.89,160.15,160.31,23559.0,160.78,160.89,160.15,160.31,23559.0
2022-05-02 14:50:00,160.41,160.78,160.31,160.4,11531.0,160.41,160.78,160.31,160.4,11531.0
2022-05-02 15:00:00,160.51,161.27,160.25,161.16,15969.0,160.51,161.27,160.25,161.16,15969.0
2022-05-02 15:10:00,161.16,161.98,161.16,161.97,9823.0,161.16,161.98,161.16,161.97,9823.0
2022-05-02 15:20:00,162.01,162.57,161.99,162.31,12433.0,162.01,162.57,161.99,162.31,12433.0
2022-05-02 15:30:00,162.36,163.0,162.36,162.67,10526.0,162.36,163.0,162.36,162.67,10526.0
2022-05-02 15:40:00,162.7,163.05,162.28,162.97,19943.0,162.7,163.05,162.28,162.97,19943.0
2022-05-02 15:50:00,163.01,163.44,162.86,163.35,121710.0,163.01,163.44,162.86,163.35,121710.0
2022-05-03 09:30:00,163.77,164.53,163.13,163.14,46110.0,163.77,164.53,163.13,163.14,46110.0
2022-05-03 09:40:00,163.24,164.06,163.1,164.06,17847.0,163.24,164.06,163.1,164.06,17847.0
2022-05-03 09:50:00,164.03,164.38,163.83,164.16,11940.0,164.03,164.38,163.83,164.16,11940.0
2022-05-03 10:00:00,164.29,164.33,163.38,163.38,13488.0,164.29,164.33,163.38,163.38,13488.0
2022-05-03 10:10:00,163.48,164.1,163.41,163.86,12861.0,163.48,164.1,163.41,163.86,12861.0
2022-05-03 10:20:00,163.93,165.1,163.91,165.06,12294.0,163.93,165.1,163.91,165.06,12294.0
2022-05-03 10:30:00,165.03,165.03,164.51,164.59,14756.0,165.03,165.03,164.51,164.59,14756.0
2022-05-03 10:40:00,164.53,164.77,164.18,164.25,5791.0,164.53,164.77,164.18,164.25,5791.0
2022-05-03 10:50:00,164.19,165.16,164.18,165.1,9817.0,164.19,165.16,164.18,165.1,9817.0
2022-05-03 11:00:00,164.93,166.03,164.8,165.93,12233.0,164.93,166.03,164.8,165.93,12233.0
2022-05-03 11:10:00,166.03,166.22,165.83,166.1,25427.0,166.03,166.22,165.83,166.1,25427.0
2022-05-03 11:20:00,166.1,166.63,165.99,166.53,10116.0,166.1,166.63,165.99,166.53,10116.0
2022-05-03 11:30:00,166.61,166.81,166.03,166.04,11872.0,166.61,166.81,166.03,166.04,11872.0
2022-05-03 11:40:00,166.06,166.16,165.79,165.79,6063.0,166.06,166.16,165.79,165.79,6063.0
2022-05-03 11:50:00,165.81,166.06,165.61,166.06,8646.0,165.81,166.06,165.61,166.06,8646.0
2022-05-03 12:00:00,166.09,166.17,165.12,165.43,15020.0,166.09,166.17,165.12,165.43,15020.0
2022-05-03 12:10:00,165.58,165.87,165.41,165.78,5572.0,165.58,165.87,165.41,165.78,5572.0
2022-05-03 12:20:00,165.87,166.06,165.69,165.87,35279.0,165.87,166.06,165.69,165.87,35279.0
2022-05-03 12:30:00,165.61,165.91,165.35,165.63,7943.0,165.61,165.91,165.35,165.63,7943.0
2022-05-03 12:40:00,165.64,165.8,165.2,165.21,6112.0,165.64,165.8,165.2,165.21,6112.0
2022-05-03 12:50:00,165.21,165.48,165.01,165.45,9726.0,165.21,165.48,165.01,165.45,9726.0
2022-05-03 13:00:00,165.45,165.87,165.45,165.8,8320.0,165.45,165.87,165.45,165.8,8320.0
2022-05-03 13:10:00,165.8,165.93,165.61,165.61,9943.0,165.8,165.93,165.61,165.61,9943.0
2022-05-03 13:20:00,165.6,165.61,165.09,165.09,8576.0,165.6,165.61,165.09,165.09,8576.0
2022-05-03 13:30:00,165.24,165.43,165.16,165.3,6529.0,165.24,165.43,165.16,165.3,6529.0
2022-05-03 13:40:00,165.22,165.25,165.02,165.09,5839.0,165.22,165.25,165.02,165.09,5839.0
2022-05-03 13:50:00,165.13,165.17,164.77,164.84,8145.0,165.13,165.17,164.77,164.84,8145.0
2022-05-03 14:00:00,164.76,164.87,164.57,164.72,11621.0,164.76,164.87,164.57,164.72,11621.0
2022-05-03 14:10:00,164.68,164.73,164.22,164.23,6607.0,164.68,164.73,164.22,164.23,6607.0
2022-05-03 14:20:00,164.3,164.3,164.06,164.21,7843.0,164.3,164.3,164.06,164.21,7843.0
2022-05-03 14:30:00,164.22,164.58,164.1,164.1,9384.0,164.22,164.58,164.1,164.1,9384.0
2022-05-03 14:40:00,164.0,164.42,163.76,164.24,14467.0,164.0,164.42,163.76,164.24,14467.0
2022-05-03 14:50:00,164.19,164.81,164.19,164.81,12615.0,164.19,164.81,164.19,164.81,12615.0
2022-05-03 15:00:00,164.74,165.04,164.73,164.97,7828.0,164.74,165.04,164.73,164.97,7828.0
2022-05-03 15:10:00,164.94,165.14,164.59,164.59,7853.0,164.94,165.14,164.59,164.59,7853.0
2022-05-03 15:20:00,164.64,164.91,164.4,164.63,14223.0,164.64,164.91,164.4,164.63,14223.0
2022-05-03 15:30:00,164.67,164.87,164.48,164.66,21335.0,164.67,164.87,164.48,164.66,21335.0
2022-05-03 15:40:00,164.58,164.76,164.15,164.38,19072.0,164.58,164.76,164.15,164.38,19072.0
2022-05-03 15:50:00,164.36,165.03,164.0,164.92,94217.0,164.36,165.03,164.0,164.92,94217.0
2022-05-04 09:30:00,165.67,165.67,163.46,164.61,34924.0,165.67,165.67,163.46,164.61,34924.0
2022-05-04 09:40:00,164.61,165.09,163.97,164.08,20872.0,164.61,165.09,163.97,164.08,20872.0
2022-05-04 09:50:00,163.93,164.33,163.26,163.49,26766.0,163.93,164.33,163.26,163.49,26766.0
2022-05-04 10:00:00,163.49,163.99,163.26,163.92,24940.0,163.49,163.99,163.26,163.92,24940.0
2022-05-04 10:10:00,164.04,164.21,163.61,164.1,12818.0,164.04,164.21,163.61,164.1,12818.0
2022-05-04 10:20:00,164.06,164.16,163.7,163.83,5818.0,164.06,164.16,163.7,163.83,5818.0
2022-05-04 10:30:00,163.75,164.02,163.32,164.02,10116.0,163.75,164.02,163.32,164.02,10116.0
2022-05-04 10:40:00,164.11,164.11,163.77,163.84,7003.0,164.11,164.11,163.77,163.84,7003.0
2022-05-04 10:50:00,163.74,163.95,163.35,163.64,8706.0,163.74,163.95,163.35,163.64,8706.0
2022-05-04 11:00:00,163.7,163.79,162.5,162.72,69591.0,163.7,163.79,162.5,162.72,69591.0
2022-05-04 11:10:00,162.8,163.12,162.51,162.57,21407.0,162.8,163.12,162.51,162.57,21407.0
2022-05-04 11:20:00,162.5,162.71,162.1,162.51,25098.0,162.5,162.71,162.1,162.51,25098.0
2022-05-04 11:30:00,162.51,162.51,162.16,162.41,9642.0,162.51,162.51,162.16,162.41,9642.0
2022-05-04 11:40:00,162.38,162.71,162.29,162.66,11260.0,162.38,162.71,162.29,162.66,11260.0
2022-05-04 11:50:00,162.7,162.83,162.45,162.53,7442.0,162.7,162.83,162.45,162.53,7442.0
2022-05-04 12:00:00,162.52,162.62,162.35,162.62,6858.0,162.52,162.62,162.35,162.62,6858.0
2022-05-04 12:10:00,162.57,162.71,162.37,162.41,13912.0,162.57,162.71,162.37,162.41,13912.0
2022-05-04 12:20:00,162.48,162.76,162.41,162.62,11256.0,162.48,162.76,162.41,162.62,11256.0
2022-05-04 12:30:00,162.56,162.81,162.42,162.71,7306.0,162.56,162.81,162.42,162.71,7306.0
2022-05-04 12:40:00,162.71,162.75,162.45,162.65,9166.0,162.71,162.75,162.45,162.65,9166.0
2022-05-04 12:50:00,162.68,162.74,162.47,162.72,14951.0,162.68,162.74,162.47,162.72,14951.0
2022-05-04 13:00:00,162.7,162.81,162.24,162.29,6642.0,162.7,162.81,162.24,162.29,6642.0
2022-05-04 13:10:00,162.18,162.29,161.91,162.2,10956.0,162.18,162.29,161.91,162.2,10956.0
2022-05-04 13:20:00,162.25,162.29,161.98,162.16,4157.0,162.25,162.29,161.98,162.16,4157.0
2022-05-04 13:30:00,162.07,162.24,161.98,162.16,4882.0,162.07,162.24,161.98,162.16,4882.0
2022-05-04 13:40:00,162.21,162.64,162.19,162.39,4806.0,162.21,162.64,162.19,162.39,4806.0
2022-05-04 13:50:00,162.39,162.94,162.29,162.88,8372.0,162.39,162.94,162.29,162.88,8372.0
2022-05-04 14:00:00,163.0,163.55,162.67,163.02,18334.0,163.0,163.55,162.67,163.02,18334.0
2022-05-04 14:10:00,163.07,163.53,163.0,163.47,7574.0,163.07,163.53,163.0,163.47,7574.0
2022-05-04 14:20:00,163.39,164.3,162.99,164.11,25661.0,163.39,164.3,162.99,164.11,25661.0
2022-05-04 14:30:00,164.2,164.28,162.95,163.88,18493.0,164.2,164.28,162.95,163.88,18493.0
2022-05-04 14:40:00,163.73,165.5,163.64,165.32,23339.0,163.73,165.5,163.64,165.32,23339.0
2022-05-04 14:50:00,165.21,166.72,165.21,166.33,37874.0,165.21,166.72,165.21,166.33,37874.0
2022-05-04 15:00:00,166.38,166.63,166.13,166.35,20396.0,166.38,166.63,166.13,166.35,20396.0
2022-05-04 15:10:00,166.4,166.68,166.14,166.2,18445.0,166.4,166.68,166.14,166.2,18445.0
2022-05-04 15:20:00,166.19,166.47,166.08,166.33,31777.0,166.19,166.47,166.08,166.33,31777.0
2022-05-04 15:30:00,166.34,166.42,165.69,165.7,81597.0,166.34,166.42,165.69,165.7,81597.0
2022-05-04 15:40:00,165.74,166.13,165.43,166.13,130020.0,165.74,166.13,165.43,166.13,130020.0
2022-05-04 15:50:00,166.22,166.78,165.48,165.9,228550.0,166.22,166.78,165.48,165.9,228550.0
2022-05-05 09:30:00,165.67,165.67,163.73,163.8,45345.0,165.67,165.67,163.73,163.8,45345.0
2022-05-05 09:40:00,163.8,164.76,163.62,163.65,54926.0,163.8,164.76,163.62,163.65,54926.0
2022-05-05 09:50:00,163.52,163.52,162.46,162.81,20501.0,163.52,163.52,162.46,162.81,20501.0
2022-05-05 10:00:00,162.69,162.89,161.3,161.55,27690.0,162.69,162.89,161.3,161.55,27690.0
2022-05-05 10:10:00,161.5,162.56,160.68,162.31,28556.0,161.5,162.56,160.68,162.31,28556.0
2022-05-05 10:20:00,162.33,162.34,161.6,161.84,21814.0,162.33,162.34,161.6,161.84,21814.0
2022-05-05 10:30:00,161.99,162.29,161.34,161.92,25878.0,161.99,162.29,161.34,161.92,25878.0
2022-05-05 10:40:00,161.92,161.92,161.07,161.36,36028.0,161.92,161.92,161.07,161.36,36028.0
2022-05-05 10:50:00,161.25,161.89,160.97,161.62,31129.0,161.25,161.89,160.97,161.62,31129.0
2022-05-05 11:00:00,161.56,161.89,160.49,160.9,24750.0,161.56,161.89,160.49,160.9,24750.0
2022-05-05 11:10:00,160.88,161.05,160.26,160.97,14962.0,160.88,161.05,160.26,160.97,14962.0
2022-05-05 11:20:00,160.92,161.08,160.33,160.92,20848.0,160.92,161.08,160.33,160.92,20848.0
2022-05-05 11:30:00,160.92,161.49,160.77,161.35,10163.0,160.92,161.49,160.77,161.35,10163.0
2022-05-05 11:40:00,161.43,161.84,160.92,161.01,15934.0,161.43,161.84,160.92,161.01,15934.0
2022-05-05 11:50:00,160.96,160.97,160.39,160.68,15564.0,160.96,160.97,160.39,160.68,15564.0
2022-05-05 12:00:00,160.67,161.01,160.02,160.92,10517.0,160.67,161.01,160.02,160.92,10517.0
2022-05-05 12:10:00,160.93,161.58,160.75,161.5,14189.0,160.93,161.58,160.75,161.5,14189.0
2022-05-05 12:20:00,161.56,161.67,161.03,161.47,5774.0,161.56,161.67,161.03,161.47,5774.0
2022-05-05 12:30:00,161.4,161.73,161.06,161.24,6980.0,161.4,161.73,161.06,161.24,6980.0
2022-05-05 12:40:00,161.13,161.33,160.92,160.92,8677.0,161.13,161.33,160.92,160.92,8677.0
2022-05-05 12:50:00,161.2,161.71,161.16,161.56,9291.0,161.2,161.71,161.16,161.56,9291.0
2022-05-05 13:00:00,161.66,162.14,161.65,161.91,12312.0,161.66,162.14,161.65,161.91,12312.0
2022-05-05 13:10:00,161.82,161.94,161.2,161.4,14580.0,161.82,161.94,161.2,161.4,14580.0
2022-05-05 13:20:00,161.38,161.45,161.08,161.38,14747.0,161.38,161.45,161.08,161.38,14747.0
2022-05-05 13:30:00,161.31,161.79,160.92,161.25,6140.0,161.31,161.79,160.92,161.25,6140.0
2022-05-05 13:40:00,161.37,161.39,160.98,161.01,6430.0,161.37,161.39,160.98,161.01,6430.0
2022-05-05 13:50:00,160.86,161.04,160.61,161.04,16829.0,160.86,161.04,160.61,161.04,16829.0
2022-05-05 14:00:00,160.93,160.98,160.56,160.56,11105.0,160.93,160.98,160.56,160.56,11105.0
2022-05-05 14:10:00,160.69,160.9,160.12,160.88,15244.0,160.69,160.9,160.12,160.88,15244.0
2022-05-05 14:20:00,160.97,161.02,160.23,160.33,9221.0,160.97,161.02,160.23,160.33,9221.0
2022-05-05 14:30:00,160.32,160.57,160.12,160.52,13637.0,160.32,160.57,160.12,160.52,13637.0
2022-05-05 14:40:00,160.51,160.79,160.36,160.67,4572.0,160.51,160.79,160.36,160.67,4572.0
2022-05-05 14:50:00,160.78,161.14,160.4,160.42,17201.0,160.78,161.14,160.4,160.42,17201.0
2022-05-05 15:00:00,160.46,160.58,159.84,160.46,26758.0,160.46,160.58,159.84,160.46,26758.0
2022-05-05 15:10:00,160.47,160.55,160.07,160.31,11290.0,160.47,160.55,160.07,160.31,11290.0
2022-05-05 15:20:00,160.27,160.33,159.99,160.11,16279.0,160.27,160.33,159.99,160.11,16279.0
2022-05-05 15:30:00,160.07,160.79,159.93,160.54,33165.0,160.07,160.79,159.93,160.54,33165.0
2022-05-05 15:40:00,160.7,161.04,160.06,160.07,34926.0,160.7,161.04,160.06,160.07,34926.0
2022-05-05 15:50:00,160.1,161.64,160.1,161.47,119929.0,160.1,161.64,160.1,161.47,119929.0
2022-05-06 09:30:00,160.92,161.34,160.24,160.34,33740.0,160.92,161.34,160.24,160.34,33740.0
2022-05-06 09:40:00,160.4,160.78,157.87,159.17,54250.0,160.4,160.78,157.87,159.17,54250.0
2022-05-06 09:50:00,159.3,159.95,158.35,158.92,34493.0,159.3,159.95,158.35,158.92,34493.0
2022-05-06 10:00:00,159.09,159.9,158.63,159.57,41748.0,159.09,159.9,158.63,159.57,41748.0
2022-05-06 10:10:00,159.43,161.35,159.25,160.68,24148.0,159.43,161.35,159.25,160.68,24148.0
2022-05-06 10:20:00,160.97,162.31,160.7,161.58,34784.0,160.97,162.31,160.7,161.58,34784.0
2022-05-06 10:30:00,161.64,162.26,160.91,161.25,22218.0,161.64,162.26,160.91,161.25,22218.0
2022-05-06 10:40:00,161.37,163.26,161.22,162.35,26799.0,161.37,163.26,161.22,162.35,26799.0
2022-05-06 10:50:00,162.57,163.23,161.94,162.78,13856.0,162.57,163.23,161.94,162.78,13856.0
2022-05-06 11:00:00,162.9,162.9,162.3,162.63,9833.0,162.9,162.9,162.3,162.63,9833.0
2022-05-06 11:10:00,162.59,163.32,162.3,163.19,11831.0,162.59,163.32,162.3,163.19,11831.0
2022-05-06 11:20:00,163.15,163.81,162.99,163.54,28946.0,163.15,163.81,162.99,163.54,28946.0
2022-05-06 11:30:00,163.65,163.7,161.91,161.91,19531.0,163.65,163.7,161.91,161.91,19531.0
2022-05-06 11:40:00,161.96,162.1,161.81,162.03,6026.0,161.96,162.1,161.81,162.03,6026.0
2022-05-06 11:50:00,162.14,162.46,161.69,161.88,19133.0,162.14,162.46,161.69,161.88,19133.0
2022-05-06 12:00:00,161.86,163.63,161.61,163.2,11652.0,161.86,163.63,161.61,163.2,11652.0
2022-05-06 12:10:00,162.94,163.09,162.41,162.83,10384.0,162.94,163.09,162.41,162.83,10384.0
2022-05-06 12:20:00,162.79,163.57,162.79,163.54,11844.0,162.79,163.57,162.79,163.54,11844.0
2022-05-06 12:30:00,163.39,163.57,163.13,163.28,12542.0,163.39,163.57,163.13,163.28,12542.0
2022-05-06 12:40:00,163.2,163.95,163.06,163.75,11254.0,163.2,163.95,163.06,163.75,11254.0
2022-05-06 12:50:00,163.79,164.64,163.51,164.47,13040.0,163.79,164.64,163.51,164.47,13040.0
2022-05-06 13:00:00,164.34,164.43,163.97,164.16,12924.0,164.34,164.43,163.97,164.16,12924.0
2022-05-06 13:10:00,164.15,164.23,163.82,163.88,10662.0,164.15,164.23,163.82,163.88,10662.0
2022-05-06 13:20:00,163.87,164.16,163.64,163.93,12586.0,163.87,164.16,163.64,163.93,12586.0
2022-05-06 13:30:00,164.01,164.22,163.44,163.61,20914.0,164.01,164.22,163.44,163.61,20914.0
2022-05-06 13:40:00,163.63,164.03,163.61,164.03,23015.0,163.63,164.03,163.61,164.03,23015.0
2022-05-06 13:50:00,163.89,163.95,163.44,163.79,19976.0,163.89,163.95,163.44,163.79,19976.0
2022-05-06 14:00:00,163.79,164.1,163.09,163.1,138629.0,163.79,164.1,163.09,163.1,138629.0
2022-05-06 14:10:00,163.11,163.59,163.06,163.34,13606.0,163.11,163.59,163.06,163.34,13606.0
2022-05-06 14:20:00,163.09,163.47,162.96,163.04,31367.0,163.09,163.47,162.96,163.04,31367.0
2022-05-06 14:30:00,163.11,163.11,162.53,162.73,11608.0,163.11,163.11,162.53,162.73,11608.0
2022-05-06 14:40:00,162.78,162.99,162.56,162.92,8191.0,162.78,162.99,162.56,162.92,8191.0
2022-05-06 14:50:00,163.08,163.74,163.06,163.06,13193.0,163.08,163.74,163.06,163.06,13193.0
2022-05-06 15:00:00,163.03,163.42,163.0,163.08,17035.0,163.03,163.42,163.0,163.08,17035.0
2022-05-06 15:10:00,163.14,163.48,162.93,163.25,26363.0,163.14,163.48,162.93,163.25,26363.0
2022-05-06 15:20:00,163.15,163.42,162.76,163.2,24928.0,163.15,163.42,162.76,163.2,24928.0
2022-05-06 15:30:00,163.2,164.16,163.19,164.09,35865.0,163.2,164.16,163.19,164.09,35865.0
2022-05-06 15:40:00,164.07,164.72,163.88,164.38,54462.0,164.07,164.72,163.88,164.38,54462.0
2022-05-06 15:50:00,164.43,164.89,164.16,164.34,203753.0,164.43,164.89,164.16,164.34,203753.0
2022-05-09 09:30:00,163.26,163.29,162.12,163.19,48456.0,163.26,163.29,162.12,163.19,48456.0
2022-05-09 09:40:00,163.13,163.17,161.92,162.22,17581.0,163.13,163.17,161.92,162.22,17581.0
2022-05-09 09:50:00,162.42,163.66,162.28,163.61,13746.0,162.42,163.66,162.28,163.61,13746.0
2022-05-09 10:00:00,163.54,163.85,162.56,162.56,15870.0,163.54,163.85,162.56,162.56,15870.0
2022-05-09 10:10:00,162.73,163.85,162.72,162.81,15863.0,162.73,163.85,162.72,162.81,15863.0
2022-05-09 10:20:00,162.86,163.65,162.8,162.96,12408.0,162.86,163.65,162.8,162.96,12408.0
2022-05-09 10:30:00,163.0,163.67,162.85,162.86,11488.0,163.0,163.67,162.85,162.86,11488.0
2022-05-09 10:40:00,162.94,163.62,162.85,163.61,16399.0,162.94,163.62,162.85,163.61,16399.0
2022-05-09 10:50:00,163.68,163.84,162.95,162.97,24471.0,163.68,163.84,162.95,162.97,24471.0
2022-05-09 11:00:00,163.04,163.68,162.86,163.3,19268.0,163.04,163.68,162.86,163.3,19268.0
2022-05-09 11:10:00,163.43,164.15,163.36,164.0,18850.0,163.43,164.15,163.36,164.0,18850.0
2022-05-09 11:20:00,164.03,164.03,163.48,163.64,10380.0,164.03,164.03,163.48,163.64,10380.0
2022-05-09 11:30:00,163.58,164.2,163.35,164.02,11573.0,163.58,164.2,163.35,164.02,11573.0
2022-05-09 11:40:00,164.15,164.46,163.64,163.83,13178.0,164.15,164.46,163.64,163.83,13178.0
2022-05-09 11:50:00,164.01,164.31,163.8,163.92,12610.0,164.01,164.31,163.8,163.92,12610.0
2022-05-09 12:00:00,163.97,164.27,163.35,164.21,9251.0,163.97,164.27,163.35,164.21,9251.0
2022-05-09 12:10:00,164.16,164.61,164.16,164.41,14032.0,164.16,164.61,164.16,164.41,14032.0
2022-05-09 12:20:00,164.36,164.66,163.8,164.06,20739.0,164.36,164.66,163.8,164.06,20739.0
2022-05-09 12:30:00,164.06,164.31,163.58,163.68,22585.0,164.06,164.31,163.58,163.68,22585.0
2022-05-09 12:40:00,163.67,164.08,163.63,163.73,20079.0,163.67,164.08,163.63,163.73,20079.0
2022-05-09 12:50:00,163.74,163.74,163.07,163.31,18596.0,163.74,163.74,163.07,163.31,18596.0
2022-05-09 13:00:00,163.33,163.56,163.12,163.49,21888.0,163.33,163.56,163.12,163.49,21888.0
2022-05-09 13:10:00,163.42,163.58,163.2,163.47,10395.0,163.42,163.58,163.2,163.47,10395.0
2022-05-09 13:20:00,163.42,163.8,163.24,163.71,15682.0,163.42,163.8,163.24,163.71,15682.0
2022-05-09 13:30:00,163.72,163.75,163.17,163.4,17920.0,163.72,163.75,163.17,163.4,17920.0
2022-05-09 13:40:00,163.4,164.3,163.4,164.06,14310.0,163.4,164.3,163.4,164.06,14310.0
2022-05-09 13:50:00,164.07,164.27,163.71,164.1,38743.0,164.07,164.27,163.71,164.1,38743.0
2022-05-09 14:00:00,164.12,164.58,164.02,164.16,12543.0,164.12,164.58,164.02,164.16,12543.0
2022-05-09 14:10:00,164.13,164.53,164.07,164.42,11764.0,164.13,164.53,164.07,164.42,11764.0
2022-05-09 14:20:00,164.47,164.47,163.64,163.72,34425.0,164.47,164.47,163.64,163.72,34425.0
2022-05-09 14:30:00,163.65,164.04,163.5,163.87,16335.0,163.65,164.04,163.5,163.87,16335.0
2022-05-09 14:40:00,163.88,164.32,163.72,163.88,18466.0,163.88,164.32,163.72,163.88,18466.0
2022-05-09 14:50:00,163.92,164.22,163.57,163.97,22984.0,163.92,164.22,163.57,163.97,22984.0
2022-05-09 15:00:00,164.03,164.33,163.44,163.5,23756.0,164.03,164.33,163.44,163.5,23756.0
2022-05-09 15:10:00,163.56,164.16,163.55,163.8,30373.0,163.56,164.16,163.55,163.8,30373.0
2022-05-09 15:20:00,163.75,163.75,163.03,163.22,28915.0,163.75,163.75,163.03,163.22,28915.0
2022-05-09 15:30:00,163.17,163.45,162.94,163.01,28110.0,163.17,163.45,162.94,163.01,28110.0
2022-05-09 15:40:00,162.89,162.89,161.75,161.93,51159.0,162.89,162.89,161.75,161.93,51159.0
2022-05-09 15:50:00,161.96,161.96,161.29,161.52,219723.0,161.96,161.96,161.29,161.52,219723.0
2022-05-10 09:30:00,163.37,164.85,163.08,164.3,64185.0,163.37,164.85,163.08,164.3,64185.0
2022-05-10 09:40:00,164.41,164.42,162.33,163.16,39126.0,164.41,164.42,162.33,163.16,39126.0
2022-05-10 09:50:00,162.83,162.89,160.75,161.18,34580.0,162.83,162.89,160.75,161.18,34580.0
2022-05-10 10:00:00,161.09,161.18,160.09,160.12,32516.0,161.09,161.18,160.09,160.12,32516.0
2022-05-10 10:10:00,160.17,160.71,160.01,160.25,23551.0,160.17,160.71,160.01,160.25,23551.0
2022-05-10 10:20:00,160.18,160.67,159.85,160.34,24326.0,160.18,160.67,159.85,160.34,24326.0
2022-05-10 10:30:00,160.34,160.51,159.72,160.01,36314.0,160.34,160.51,159.72,160.01,36314.0
2022-05-10 10:40:00,160.0,160.01,159.24,159.45,30781.0,160.0,160.01,159.24,159.45,30781.0
2022-05-10 10:50:00,159.37,159.98,158.83,159.63,57383.0,159.37,159.98,158.83,159.63,57383.0
2022-05-10 11:00:00,159.57,159.97,158.49,158.67,49353.0,159.57,159.97,158.49,158.67,49353.0
2022-05-10 11:10:00,158.64,158.89,157.87,158.71,26335.0,158.64,158.89,157.87,158.71,26335.0
2022-05-10 11:20:00,158.65,158.98,157.8,158.81,76188.0,158.65,158.98,157.8,158.81,76188.0
2022-05-10 11:30:00,158.75,158.78,157.88,158.67,35455.0,158.75,158.78,157.88,158.67,35455.0
2022-05-10 11:40:00,158.71,158.92,158.09,158.1,49929.0,158.71,158.92,158.09,158.1,49929.0
2022-05-10 11:50:00,158.09,158.5,157.87,158.19,40519.0,158.09,158.5,157.87,158.19,40519.0
2022-05-10 12:00:00,158.18,158.76,157.85,157.88,29709.0,158.18,158.76,157.85,157.88,29709.0
2022-05-10 12:10:00,157.97,158.58,157.62,158.13,13810.0,157.97,158.58,157.62,158.13,13810.0
2022-05-10 12:20:00,158.06,158.25,157.94,158.08,13490.0,158.06,158.25,157.94,158.08,13490.0
2022-05-10 12:30:00,158.15,158.25,157.4,158.19,52263.0,158.15,158.25,157.4,158.19,52263.0
2022-05-10 12:40:00,158.14,158.9,158.07,158.8,11963.0,158.14,158.9,158.07,158.8,11963.0
2022-05-10 12:50:00,158.64,158.64,158.06,158.15,10221.0,158.64,158.64,158.06,158.15,10221.0
2022-05-10 13:00:00,158.1,158.77,158.1,158.71,12274.0,158.1,158.77,158.1,158.71,12274.0
2022-05-10 13:10:00,158.64,158.68,158.08,158.31,8178.0,158.64,158.68,158.08,158.31,8178.0
2022-05-10 13:20:00,158.39,158.82,158.15,158.81,13130.0,158.39,158.82,158.15,158.81,13130.0
2022-05-10 13:30:00,158.97,159.95,158.84,159.95,24256.0,158.97,159.95,158.84,159.95,24256.0
2022-05-10 13:40:00,159.99,160.75,159.93,160.51,17111.0,159.99,160.75,159.93,160.51,17111.0
2022-05-10 13:50:00,160.5,160.58,159.49,160.33,75617.0,160.5,160.58,159.49,160.33,75617.0
2022-05-10 14:00:00,160.38,160.74,159.38,159.4,26905.0,160.38,160.74,159.38,159.4,26905.0
2022-05-10 14:10:00,159.34,159.73,158.61,159.04,46662.0,159.34,159.73,158.61,159.04,46662.0
2022-05-10 14:20:00,159.12,159.23,158.5,158.58,20797.0,159.12,159.23,158.5,158.58,20797.0
2022-05-10 14:30:00,158.67,159.38,158.52,158.94,15721.0,158.67,159.38,158.52,158.94,15721.0
2022-05-10 14:40:00,158.93,159.62,158.58,158.86,22195.0,158.93,159.62,158.58,158.86,22195.0
2022-05-10 14:50:00,158.97,159.3,158.8,159.06,10077.0,158.97,159.3,158.8,159.06,10077.0
2022-05-10 15:00:00,159.09,159.39,158.85,158.94,17845.0,159.09,159.39,158.85,158.94,17845.0
2022-05-10 15:10:00,158.9,159.22,158.72,159.06,19685.0,158.9,159.22,158.72,159.06,19685.0
2022-05-10 15:20:00,159.12,159.17,158.47,158.58,34286.0,159.12,159.17,158.47,158.58,34286.0
2022-05-10 15:30:00,158.55,158.62,158.15,158.51,37268.0,158.55,158.62,158.15,158.51,37268.0
2022-05-10 15:40:00,158.5,158.61,158.18,158.18,64144.0,158.5,158.61,158.18,158.18,64144.0
2022-05-10 15:50:00,158.2,158.26,157.61,157.85,240067.0,158.2,158.26,157.61,157.85,240067.0
2022-05-11 09:30:00,157.72,159.79,156.55,158.81,50058.0,157.72,159.79,156.55,158.81,50058.0
2022-05-11 09:40:00,158.62,160.67,158.62,160.31,46169.0,158.62,160.67,158.62,160.31,46169.0
2022-05-11 09:50:00,160.28,161.16,160.07,160.64,69204.0,160.28,161.16,160.07,160.64,69204.0
2022-05-11 10:00:00,160.69,161.4,159.78,159.82,22946.0,160.69,161.4,159.78,159.82,22946.0
2022-05-11 10:10:00,160.02,160.85,159.86,160.67,33811.0,160.02,160.85,159.86,160.67,33811.0
2022-05-11 10:20:00,160.68,161.1,160.33,160.9,38746.0,160.68,161.1,160.33,160.9,38746.0
2022-05-11 10:30:00,161.05,161.13,160.33,160.74,13140.0,161.05,161.13,160.33,160.74,13140.0
2022-05-11 10:40:00,160.85,161.56,160.79,161.43,16116.0,160.85,161.56,160.79,161.43,16116.0
2022-05-11 10:50:00,161.45,161.45,160.74,160.79,18721.0,161.45,161.45,160.74,160.79,18721.0
2022-05-11 11:00:00,160.81,160.81,160.0,160.43,16498.0,160.81,160.81,160.0,160.43,16498.0
2022-05-11 11:10:00,160.44,160.7,160.0,160.21,29958.0,160.44,160.7,160.0,160.21,29958.0
2022-05-11 11:20:00,160.17,160.71,160.16,160.7,15138.0,160.17,160.71,160.16,160.7,15138.0
2022-05-11 11:30:00,160.64,161.58,160.56,161.23,24214.0,160.64,161.58,160.56,161.23,24214.0
2022-05-11 11:40:00,161.19,161.64,161.0,161.0,36389.0,161.19,161.64,161.0,161.0,36389.0
2022-05-11 11:50:00,160.98,161.19,160.48,160.95,24707.0,160.98,161.19,160.48,160.95,24707.0
2022-05-11 12:00:00,160.83,161.08,160.61,160.65,16752.0,160.83,161.08,160.61,160.65,16752.0
2022-05-11 12:10:00,160.58,160.58,159.94,160.03,17093.0,160.58,160.58,159.94,160.03,17093.0
2022-05-11 12:20:00,160.01,160.34,159.77,160.03,36723.0,160.01,160.34,159.77,160.03,36723.0
2022-05-11 12:30:00,159.99,159.99,159.31,159.43,24197.0,159.99,159.99,159.31,159.43,24197.0
2022-05-11 12:40:00,159.41,159.6,159.1,159.44,16929.0,159.41,159.6,159.1,159.44,16929.0
2022-05-11 12:50:00,159.36,159.47,158.77,158.92,19211.0,159.36,159.47,158.77,158.92,19211.0
2022-05-11 13:00:00,158.91,158.98,158.33,158.42,22247.0,158.91,158.98,158.33,158.42,22247.0
2022-05-11 13:10:00,158.47,158.65,158.1,158.33,14309.0,158.47,158.65,158.1,158.33,14309.0
2022-05-11 13:20:00,158.34,158.82,158.22,158.53,35721.0,158.34,158.82,158.22,158.53,35721.0
2022-05-11 13:30:00,158.45,158.72,157.99,158.06,20247.0,158.45,158.72,157.99,158.06,20247.0
2022-05-11 13:40:00,158.11,158.24,157.86,158.13,26930.0,158.11,158.24,157.86,158.13,26930.0
2022-05-11 13:50:00,158.13,158.26,157.57,157.63,16680.0,158.13,158.26,157.57,157.63,16680.0
2022-05-11 14:00:00,157.7,158.27,157.7,158.11,16233.0,157.7,158.27,157.7,158.11,16233.0
2022-05-11 14:10:00,158.02,158.52,157.79,158.19,24863.0,158.02,158.52,157.79,158.19,24863.0
2022-05-11 14:20:00,158.28,158.68,157.85,158.18,31398.0,158.28,158.68,157.85,158.18,31398.0
2022-05-11 14:30:00,158.34,158.79,158.14,158.77,18290.0,158.34,158.79,158.14,158.77,18290.0
2022-05-11 14:40:00,158.82,159.13,158.4,158.55,22342.0,158.82,159.13,158.4,158.55,22342.0
2022-05-11 14:50:00,158.56,158.63,158.04,158.19,17366.0,158.56,158.63,158.04,158.19,17366.0
2022-05-11 15:00:00,158.2,158.46,157.95,158.45,19847.0,158.2,158.46,157.95,158.45,19847.0
2022-05-11 15:10:00,158.44,158.62,158.03,158.56,13920.0,158.44,158.62,158.03,158.56,13920.0
2022-05-11 15:20:00,158.48,158.57,158.11,158.27,15579.0,158.48,158.57,158.11,158.27,15579.0
2022-05-11 15:30:00,158.15,158.26,157.84,157.85,84671.0,158.15,158.26,157.84,157.85,84671.0
2022-05-11 15:40:00,157.84,158.01,156.56,156.58,105509.0,157.84,158.01,156.56,156.58,105509.0
2022-05-11 15:50:00,156.57,156.61,155.11,156.04,481259.0,156.57,156.61,155.11,156.04,481259.0
2022-05-12 09:30:00,157.04,160.5,156.78,159.57,117694.0,157.04,160.5,156.78,159.57,117694.0
2022-05-12 09:40:00,159.34,159.72,158.49,159.42,72138.0,159.34,159.72,158.49,159.42,72138.0
2022-05-12 09:50:00,159.37,160.61,159.04,160.38,44188.0,159.37,160.61,159.04,160.38,44188.0
2022-05-12 10:00:00,160.59,161.15,160.27,160.99,33481.0,160.59,161.15,160.27,160.99,33481.0
2022-05-12 10:10:00,160.98,161.64,160.77,160.9,28675.0,160.98,161.64,160.77,160.9,28675.0
2022-05-12 10:20:00,160.95,161.67,160.74,161.13,19602.0,160.95,161.67,160.74,161.13,19602.0
2022-05-12 10:30:00,161.2,161.28,160.2,160.75,43075.0,161.2,161.28,160.2,160.75,43075.0
2022-05-12 10:40:00,160.82,161.31,160.34,161.24,14559.0,160.82,161.31,160.34,161.24,14559.0
2022-05-12 10:50:00,161.16,161.55,160.65,160.99,43479.0,161.16,161.55,160.65,160.99,43479.0
2022-05-12 11:00:00,161.0,162.23,160.94,162.05,39090.0,161.0,162.23,160.94,162.05,39090.0
2022-05-12 11:10:00,162.04,162.04,160.83,160.9,65241.0,162.04,162.04,160.83,160.9,65241.0
2022-05-12 11:20:00,160.9,160.94,160.22,160.37,39598.0,160.9,160.94,160.22,160.37,39598.0
2022-05-12 11:30:00,160.41,160.68,160.05,160.67,27290.0,160.41,160.68,160.05,160.67,27290.0
2022-05-12 11:40:00,160.67,160.67,159.96,160.22,19531.0,160.67,160.67,159.96,160.22,19531.0
2022-05-12 11:50:00,160.13,160.26,159.63,160.09,24776.0,160.13,160.26,159.63,160.09,24776.0
2022-05-12 12:00:00,160.21,161.04,160.16,160.95,21028.0,160.21,161.04,160.16,160.95,21028.0
2022-05-12 12:10:00,160.94,161.62,160.84,161.38,40232.0,160.94,161.62,160.84,161.38,40232.0
2022-05-12 12:20:00,161.18,161.4,160.9,161.12,34552.0,161.18,161.4,160.9,161.12,34552.0
2022-05-12 12:30:00,161.12,161.41,160.92,160.99,25111.0,161.12,161.41,160.92,160.99,25111.0
2022-05-12 12:40:00,160.99,161.08,160.31,160.8,38896.0,160.99,161.08,160.31,160.8,38896.0
2022-05-12 12:50:00,160.84,161.2,160.54,160.65,48155.0,160.84,161.2,160.54,160.65,48155.0
2022-05-12 13:00:00,160.58,160.66,159.76,159.83,77174.0,160.58,160.66,159.76,159.83,77174.0
2022-05-12 13:10:00,159.87,160.51,159.35,159.55,94687.0,159.87,160.51,159.35,159.55,94687.0
2022-05-12 13:20:00,159.4,159.61,158.73,159.05,60069.0,159.4,159.61,158.73,159.05,60069.0
2022-05-12 13:30:00,159.08,159.24,158.37,158.77,71722.0,159.08,159.24,158.37,158.77,71722.0
2022-05-12 13:40:00,158.64,158.77,157.94,158.17,24251.0,158.64,158.77,157.94,158.17,24251.0
2022-05-12 13:50:00,158.11,158.31,157.98,158.06,37306.0,158.11,158.31,157.98,158.06,37306.0
2022-05-12 14:00:00,158.0,158.51,157.96,158.04,22149.0,158.0,158.51,157.96,158.04,22149.0
2022-05-12 14:10:00,158.06,158.4,157.99,158.21,16642.0,158.06,158.4,157.99,158.21,16642.0
2022-05-12 14:20:00,158.14,158.31,157.79,158.08,37313.0,158.14,158.31,157.79,158.08,37313.0
2022-05-12 14:30:00,158.09,158.28,157.45,157.45,48393.0,158.09,158.28,157.45,157.45,48393.0
2022-05-12 14:40:00,157.42,157.85,157.2,157.59,31627.0,157.42,157.85,157.2,157.59,31627.0
2022-05-12 14:50:00,157.53,158.05,157.28,157.73,18413.0,157.53,158.05,157.28,157.73,18413.0
2022-05-12 15:00:00,157.81,158.23,157.5,157.5,86610.0,157.81,158.23,157.5,157.5,86610.0
2022-05-12 15:10:00,157.74,158.59,157.6,158.47,30803.0,157.74,158.59,157.6,158.47,30803.0
2022-05-12 15:20:00,158.46,159.34,158.38,158.58,64213.0,158.46,159.34,158.38,158.58,64213.0
2022-05-12 15:30:00,158.58,159.26,158.49,159.2,33729.0,158.58,159.26,158.49,159.2,33729.0
2022-05-12 15:40:00,159.25,159.37,158.64,158.64,44075.0,159.25,159.37,158.64,158.64,44075.0
2022-05-12 15:50:00,158.44,159.45,158.36,159.19,154165.0,158.44,159.45,158.36,159.19,154165.0
2022-05-13 09:30:00,159.7,160.99,159.58,160.61,32749.0,159.7,160.99,159.58,160.61,32749.0
2022-05-13 09:40:00,160.42,160.91,159.71,159.81,25732.0,160.42,160.91,159.71,159.81,25732.0
2022-05-13 09:50:00,159.65,160.46,159.29,160.35,24604.0,159.65,160.46,159.29,160.35,24604.0
2022-05-13 10:00:00,160.43,160.79,160.11,160.38,67414.0,160.43,160.79,160.11,160.38,67414.0
2022-05-13 10:10:00,160.38,160.45,159.36,159.37,52847.0,160.38,160.45,159.36,159.37,52847.0
2022-05-13 10:20:00,159.31,160.8,159.31,160.44,58276.0,159.31,160.8,159.31,160.44,58276.0
2022-05-13 10:30:00,160.45,160.6,160.14,160.29,16170.0,160.45,160.6,160.14,160.29,16170.0
2022-05-13 10:40:00,160.19,160.27,159.83,159.99,27803.0,160.19,160.27,159.83,159.99,27803.0
2022-05-13 10:50:00,159.91,160.42,159.86,160.31,20363.0,159.91,160.42,159.86,160.31,20363.0
2022-05-13 11:00:00,160.25,160.42,159.89,160.42,16753.0,160.25,160.42,159.89,160.42,16753.0
2022-05-13 11:10:00,160.35,160.41,160.07,160.35,10598.0,160.35,160.41,160.07,160.35,10598.0
2022-05-13 11:20:00,160.31,160.4,160.13,160.34,18763.0,160.31,160.4,160.13,160.34,18763.0
2022-05-13 11:30:00,160.33,160.33,160.07,160.15,16738.0,160.33,160.33,160.07,160.15,16738.0
2022-05-13 11:40:00,160.1,160.26,159.96,160.06,22363.0,160.1,160.26,159.96,160.06,22363.0
2022-05-13 11:50:00,160.06,160.32,160.01,160.32,10637.0,160.06,160.32,160.01,160.32,10637.0
2022-05-13 12:00:00,160.32,161.06,160.26,161.05,11005.0,160.32,161.06,160.26,161.05,11005.0
2022-05-13 12:10:00,161.06,161.16,160.4,160.4,10195.0,161.06,161.16,160.4,160.4,10195.0
2022-05-13 12:20:00,160.31,160.44,160.14,160.44,8778.0,160.31,160.44,160.14,160.44,8778.0
2022-05-13 12:30:00,160.4,160.63,160.33,160.48,11591.0,160.4,160.63,160.33,160.48,11591.0
2022-05-13 12:40:00,160.47,160.71,160.4,160.55,13773.0,160.47,160.71,160.4,160.55,13773.0
2022-05-13 12:50:00,160.56,160.75,160.28,160.67,11017.0,160.56,160.75,160.28,160.67,11017.0
2022-05-13 13:00:00,160.73,160.85,160.54,160.58,16834.0,160.73,160.85,160.54,160.58,16834.0
2022-05-13 13:10:00,160.61,160.86,160.45,160.63,7562.0,160.61,160.86,160.45,160.63,7562.0
2022-05-13 13:20:00,160.66,160.72,160.54,160.59,6992.0,160.66,160.72,160.54,160.59,6992.0
2022-05-13 13:30:00,160.5,160.69,160.5,160.56,11672.0,160.5,160.69,160.5,160.56,11672.0
2022-05-13 13:40:00,160.5,160.5,160.16,160.31,10752.0,160.5,160.5,160.16,160.31,10752.0
2022-05-13 13:50:00,160.29,160.36,159.99,160.09,10969.0,160.29,160.36,159.99,160.09,10969.0
2022-05-13 14:00:00,160.03,160.15,159.8,160.12,35634.0,160.03,160.15,159.8,160.12,35634.0
2022-05-13 14:10:00,160.06,160.16,159.19,159.64,32167.0,160.06,160.16,159.19,159.64,32167.0
2022-05-13 14:20:00,159.65,159.82,159.44,159.71,11146.0,159.65,159.82,159.44,159.71,11146.0
2022-05-13 14:30:00,159.8,160.27,159.61,159.72,16267.0,159.8,160.27,159.61,159.72,16267.0
2022-05-13 14:40:00,159.77,159.88,159.6,159.66,11480.0,159.77,159.88,159.6,159.66,11480.0
2022-05-13 14:50:00,159.61,159.89,159.6,159.88,13932.0,159.61,159.89,159.6,159.88,13932.0
2022-05-13 15:00:00,159.89,160.28,159.85,160.28,16564.0,159.89,160.28,159.85,160.28,16564.0
2022-05-13 15:10:00,160.29,160.72,160.28,160.59,14366.0,160.29,160.72,160.28,160.59,14366.0
2022-05-13 15:20:00,160.53,160.59,160.31,160.39,18301.0,160.53,160.59,160.31,160.39,18301.0
2022-05-13 15:30:00,160.41,160.57,159.96,160.28,19095.0,160.41,160.57,159.96,160.28,19095.0
2022-05-13 15:40:00,160.25,160.53,159.99,160.04,35473.0,160.25,160.53,159.99,160.04,35473.0
2022-05-13 15:50:00,160.09,160.13,159.38,159.4,266283.0,160.09,160.13,159.38,159.4,266283.0
2022-05-16 09:30:00,160.24,161.1,159.59,160.43,44626.0,160.24,161.1,159.59,160.43,44626.0
2022-05-16 09:40:00,160.24,160.47,158.96,159.02,87063.0,160.24,160.47,158.96,159.02,87063.0
2022-05-16 09:50:00,158.93,159.61,158.71,159.06,20631.0,158.93,159.61,158.71,159.06,20631.0
2022-05-16 10:00:00,159.19,159.45,158.81,159.42,71480.0,159.19,159.45,158.81,159.42,71480.0
2022-05-16 10:10:00,159.37,159.9,159.25,159.62,34526.0,159.37,159.9,159.25,159.62,34526.0
2022-05-16 10:20:00,159.66,160.05,159.47,159.8,21948.0,159.66,160.05,159.47,159.8,21948.0
2022-05-16 10:30:00,159.74,160.16,159.63,160.11,22182.0,159.74,160.16,159.63,160.11,22182.0
2022-05-16 10:40:00,160.15,160.67,159.72,159.93,19644.0,160.15,160.67,159.72,159.93,19644.0
2022-05-16 10:50:00,159.91,160.04,159.6,159.73,13203.0,159.91,160.04,159.6,159.73,13203.0
2022-05-16 11:00:00,159.74,159.92,159.34,159.5,21223.0,159.74,159.92,159.34,159.5,21223.0
2022-05-16 11:10:00,159.45,159.66,159.33,159.42,19096.0,159.45,159.66,159.33,159.42,19096.0
2022-05-16 11:20:00,159.36,159.8,159.15,159.49,31538.0,159.36,159.8,159.15,159.49,31538.0
2022-05-16 11:30:00,159.5,159.65,159.22,159.54,12049.0,159.5,159.65,159.22,159.54,12049.0
2022-05-16 11:40:00,159.52,159.83,159.39,159.7,13606.0,159.52,159.83,159.39,159.7,13606.0
2022-05-16 11:50:00,159.67,159.91,159.64,159.85,13138.0,159.67,159.91,159.64,159.85,13138.0
2022-05-16 12:00:00,159.85,160.34,159.8,160.31,19359.0,159.85,160.34,159.8,160.31,19359.0
2022-05-16 12:10:00,160.29,160.41,160.04,160.24,7751.0,160.29,160.41,160.04,160.24,7751.0
2022-05-16 12:20:00,160.22,160.22,159.91,159.92,9209.0,160.22,160.22,159.91,159.92,9209.0
2022-05-16 12:30:00,159.91,160.26,159.83,159.88,7856.0,159.91,160.26,159.83,159.88,7856.0
2022-05-16 12:40:00,160.04,160.17,159.85,160.17,8966.0,160.04,160.17,159.85,160.17,8966.0
2022-05-16 12:50:00,160.25,160.26,159.99,160.24,5542.0,160.25,160.26,159.99,160.24,5542.0
2022-05-16 13:00:00,160.23,160.55,160.04,160.55,9582.0,160.23,160.55,160.04,160.55,9582.0
2022-05-16 13:10:00,160.58,161.65,160.46,161.35,30302.0,160.58,161.65,160.46,161.35,30302.0
2022-05-16 13:20:00,161.23,161.66,161.07,161.53,20752.0,161.23,161.66,161.07,161.53,20752.0
2022-05-16 13:30:00,161.61,161.74,161.33,161.43,20623.0,161.61,161.74,161.33,161.43,20623.0
2022-05-16 13:40:00,161.34,161.42,161.13,161.13,14091.0,161.34,161.42,161.13,161.13,14091.0
2022-05-16 13:50:00,161.2,161.6,161.2,161.6,14047.0,161.2,161.6,161.2,161.6,14047.0
2022-05-16 14:00:00,161.6,161.81,161.45,161.67,20857.0,161.6,161.81,161.45,161.67,20857.0
2022-05-16 14:10:00,161.61,161.64,161.42,161.64,13667.0,161.61,161.64,161.42,161.64,13667.0
2022-05-16 14:20:00,161.61,161.91,161.58,161.86,16443.0,161.61,161.91,161.58,161.86,16443.0
2022-05-16 14:30:00,161.87,161.91,161.66,161.83,19057.0,161.87,161.91,161.66,161.83,19057.0
2022-05-16 14:40:00,161.84,161.97,161.58,161.58,26966.0,161.84,161.97,161.58,161.58,26966.0
2022-05-16 14:50:00,161.63,161.72,161.52,161.7,19944.0,161.63,161.72,161.52,161.7,19944.0
2022-05-16 15:00:00,161.65,162.54,161.65,161.99,30325.0,161.65,162.54,161.65,161.99,30325.0
2022-05-16 15:10:00,161.96,161.96,161.31,161.37,24450.0,161.96,161.96,161.31,161.37,24450.0
2022-05-16 15:20:00,161.35,161.68,161.06,161.61,24482.0,161.35,161.68,161.06,161.61,24482.0
2022-05-16 15:30:00,161.55,161.83,161.43,161.8,40261.0,161.55,161.83,161.43,161.8,40261.0
2022-05-16 15:40:00,161.84,161.96,161.21,161.27,67203.0,161.84,161.96,161.21,161.27,67203.0
2022-05-16 15:50:00,161.26,161.51,160.91,161.41,229969.0,161.26,161.51,160.91,161.41,229969.0
2022-05-17 09:30:00,158.68,159.47,157.0,158.72,165152.0,158.68,159.47,157.0,158.72,165152.0
2022-05-17 09:40:00,158.95,159.1,156.12,156.26,124369.0,158.95,159.1,156.12,156.26,124369.0
2022-05-17 09:50:00,156.38,156.38,155.05,156.19,106551.0,156.38,156.38,155.05,156.19,106551.0
2022-05-17 10:00:00,156.3,158.1,156.25,157.97,114138.0,156.3,158.1,156.25,157.97,114138.0
2022-05-17 10:10:00,158.0,158.11,157.47,157.66,48615.0,158.0,158.11,157.47,157.66,48615.0
2022-05-17 10:20:00,157.67,158.65,157.36,158.54,33723.0,157.67,158.65,157.36,158.54,33723.0
2022-05-17 10:30:00,158.58,158.65,157.73,158.14,72409.0,158.58,158.65,157.73,158.14,72409.0
2022-05-17 10:40:00,158.09,158.18,157.37,157.59,37714.0,158.09,158.18,157.37,157.59,37714.0
2022-05-17 10:50:00,157.55,158.05,157.37,157.65,52613.0,157.55,158.05,157.37,157.65,52613.0
2022-05-17 11:00:00,157.65,157.75,157.06,157.44,28036.0,157.65,157.75,157.06,157.44,28036.0
2022-05-17 11:10:00,157.38,157.46,156.77,157.34,31299.0,157.38,157.46,156.77,157.34,31299.0
2022-05-17 11:20:00,157.39,157.47,157.04,157.04,21432.0,157.39,157.47,157.04,157.04,21432.0
2022-05-17 11:30:00,157.07,157.64,157.07,157.44,34647.0,157.07,157.64,157.07,157.44,34647.0
2022-05-17 11:40:00,157.55,157.56,156.56,156.85,27441.0,157.55,157.56,156.56,156.85,27441.0
2022-05-17 11:50:00,156.89,157.6,156.89,157.14,19563.0,156.89,157.6,156.89,157.14,19563.0
2022-05-17 12:00:00,157.19,157.42,156.89,157.33,24066.0,157.19,157.42,156.89,157.33,24066.0
2022-05-17 12:10:00,157.32,157.36,156.66,157.24,21687.0,157.32,157.36,156.66,157.24,21687.0
2022-05-17 12:20:00,157.2,157.61,157.2,157.27,20761.0,157.2,157.61,157.2,157.27,20761.0
2022-05-17 12:30:00,157.27,157.43,157.13,157.38,14123.0,157.27,157.43,157.13,157.38,14123.0
2022-05-17 12:40:00,157.38,157.78,157.26,157.64,12192.0,157.38,157.78,157.26,157.64,12192.0
2022-05-17 12:50:00,157.71,157.73,157.49,157.53,14852.0,157.71,157.73,157.49,157.53,14852.0
2022-05-17 13:00:00,157.57,157.67,157.35,157.48,11917.0,157.57,157.67,157.35,157.48,11917.0
2022-05-17 13:10:00,157.56,157.9,157.41,157.72,22187.0,157.56,157.9,157.41,157.72,22187.0
2022-05-17 13:20:00,157.74,158.19,157.7,158.11,17618.0,157.74,158.19,157.7,158.11,17618.0
2022-05-17 13:30:00,158.1,158.3,157.86,157.96,16263.0,158.1,158.3,157.86,157.96,16263.0
2022-05-17 13:40:00,157.98,158.03,157.59,157.59,20945.0,157.98,158.03,157.59,157.59,20945.0
2022-05-17 13:50:00,157.62,157.68,157.05,157.06,15153.0,157.62,157.68,157.05,157.06,15153.0
2022-05-17 14:00:00,157.14,157.21,156.63,156.88,27433.0,157.14,157.21,156.63,156.88,27433.0
2022-05-17 14:10:00,156.87,156.87,156.05,156.05,35758.0,156.87,156.87,156.05,156.05,35758.0
2022-05-17 14:20:00,156.09,156.65,155.9,156.52,34969.0,156.09,156.65,155.9,156.52,34969.0
2022-05-17 14:30:00,156.46,156.59,156.0,156.36,20279.0,156.46,156.59,156.0,156.36,20279.0
2022-05-17 14:40:00,156.34,157.01,156.32,156.99,16547.0,156.34,157.01,156.32,156.99,16547.0
2022-05-17 14:50:00,157.11,157.12,156.61,156.66,25481.0,157.11,157.12,156.61,156.66,25481.0
2022-05-17 15:00:00,156.66,157.02,156.65,156.75,20062.0,156.66,157.02,156.65,156.75,20062.0
2022-05-17 15:10:00,156.79,157.04,156.7,156.85,22339.0,156.79,157.04,156.7,156.85,22339.0
2022-05-17 15:20:00,156.82,157.03,156.75,156.86,86459.0,156.82,157.03,156.75,156.86,86459.0
2022-05-17 15:30:00,156.86,156.97,156.56,156.56,50652.0,156.86,156.97,156.56,156.56,50652.0
2022-05-17 15:40:00,156.53,156.62,156.0,156.04,68564.0,156.53,156.62,156.0,156.04,68564.0
2022-05-17 15:50:00,156.09,156.38,155.79,156.36,337600.0,156.09,156.38,155.79,156.36,337600.0
2022-05-18 09:30:00,144.77,144.77,136.3,137.15,779461.0,144.77,144.77,136.3,137.15,779461.0
2022-05-18 09:40:00,137.15,137.31,134.01,134.3,361681.0,137.15,137.31,134.01,134.3,361681.0
2022-05-18 09:50:00,134.42,134.84,131.0,132.33,410251.0,134.42,134.84,131.0,132.33,410251.0
2022-05-18 10:00:00,132.37,132.43,130.17,130.46,353633.0,132.37,132.43,130.17,130.46,353633.0
2022-05-18 10:10:00,130.45,130.76,129.22,129.6,235942.0,130.45,130.76,129.22,129.6,235942.0
2022-05-18 10:20:00,129.62,130.66,128.53,129.12,175437.0,129.62,130.66,128.53,129.12,175437.0
2022-05-18 10:30:00,129.08,130.2,128.89,129.93,130493.0,129.08,130.2,128.89,129.93,130493.0
2022-05-18 10:40:00,129.92,130.62,128.87,130.3,138937.0,129.92,130.62,128.87,130.3,138937.0
2022-05-18 10:50:00,130.32,131.13,129.31,130.88,126181.0,130.32,131.13,129.31,130.88,126181.0
2022-05-18 11:00:00,130.87,131.17,129.2,129.48,165498.0,130.87,131.17,129.2,129.48,165498.0
2022-05-18 11:10:00,129.51,129.65,128.63,128.71,107589.0,129.51,129.65,128.63,128.71,107589.0
2022-05-18 11:20:00,128.72,129.78,128.02,129.62,125288.0,128.72,129.78,128.02,129.62,125288.0
2022-05-18 11:30:00,129.62,131.5,129.38,130.67,153137.0,129.62,131.5,129.38,130.67,153137.0
2022-05-18 11:40:00,130.67,132.53,130.42,132.03,191178.0,130.67,132.53,130.42,132.03,191178.0
2022-05-18 11:50:00,132.09,132.09,130.34,130.39,94837.0,132.09,132.09,130.34,130.39,94837.0
2022-05-18 12:00:00,130.43,130.43,129.2,129.46,116022.0,130.43,130.43,129.2,129.46,116022.0
2022-05-18 12:10:00,129.56,130.44,129.27,130.22,113779.0,129.56,130.44,129.27,130.22,113779.0
2022-05-18 12:20:00,130.22,130.5,129.86,130.04,128670.0,130.22,130.5,129.86,130.04,128670.0
2022-05-18 12:30:00,130.0,130.77,129.91,130.47,97882.0,130.0,130.77,129.91,130.47,97882.0
2022-05-18 12:40:00,130.49,131.14,130.32,130.83,107659.0,130.49,131.14,130.32,130.83,107659.0
2022-05-18 12:50:00,130.87,131.19,130.33,130.55,91467.0,130.87,131.19,130.33,130.55,91467.0
2022-05-18 13:00:00,130.56,130.64,129.44,129.78,88626.0,130.56,130.64,129.44,129.78,88626.0
2022-05-18 13:10:00,129.8,130.08,129.57,130.08,74800.0,129.8,130.08,129.57,130.08,74800.0
2022-05-18 13:20:00,130.08,130.75,130.06,130.32,78739.0,130.08,130.75,130.06,130.32,78739.0
2022-05-18 13:30:00,130.31,131.3,130.05,131.09,69518.0,130.31,131.3,130.05,131.09,69518.0
2022-05-18 13:40:00,131.05,131.24,130.7,130.97,78419.0,131.05,131.24,130.7,130.97,78419.0
2022-05-18 13:50:00,130.97,130.99,130.12,130.42,74873.0,130.97,130.99,130.12,130.42,74873.0
2022-05-18 14:00:00,130.41,130.76,130.16,130.43,79445.0,130.41,130.76,130.16,130.43,79445.0
2022-05-18 14:10:00,130.48,131.15,130.25,130.94,97676.0,130.48,131.15,130.25,130.94,97676.0
2022-05-18 14:20:00,130.97,131.51,130.68,131.2,114016.0,130.97,131.51,130.68,131.2,114016.0
2022-05-18 14:30:00,131.17,131.41,130.86,131.26,92561.0,131.17,131.41,130.86,131.26,92561.0
2022-05-18 14:40:00,131.26,131.85,130.74,131.68,65707.0,131.26,131.85,130.74,131.68,65707.0
2022-05-18 14:50:00,131.67,131.96,131.24,131.92,77159.0,131.67,131.96,131.24,131.92,77159.0
2022-05-18 15:00:00,131.96,132.9,131.43,132.43,134433.0,131.96,132.9,131.43,132.43,134433.0
2022-05-18 15:10:00,132.46,132.92,132.32,132.71,86148.0,132.46,132.92,132.32,132.71,86148.0
2022-05-18 15:20:00,132.76,133.18,132.7,133.03,107813.0,132.76,133.18,132.7,133.03,107813.0
2022-05-18 15:30:00,133.04,133.3,132.6,133.07,160145.0,133.04,133.3,132.6,133.07,160145.0
2022-05-18 15:40:00,133.08,133.16,132.63,132.83,164537.0,133.08,133.16,132.63,132.83,164537.0
2022-05-18 15:50:00,132.81,134.21,132.81,133.79,442609.0,132.81,134.21,132.81,133.79,442609.0
2022-05-19 09:30:00,132.51,132.69,130.04,130.13,182957.0,132.51,132.69,130.04,130.13,182957.0
2022-05-19 09:40:00,130.12,130.38,126.1,126.8,269105.0,130.12,130.38,126.1,126.8,269105.0
2022-05-19 09:50:00,126.94,127.99,125.74,127.88,175793.0,126.94,127.99,125.74,127.88,175793.0
2022-05-19 10:00:00,128.0,129.7,127.66,129.24,144547.0,128.0,129.7,127.66,129.24,144547.0
2022-05-19 10:10:00,129.12,130.95,128.79,130.53,137018.0,129.12,130.95,128.79,130.53,137018.0
2022-05-19 10:20:00,130.54,130.75,128.55,129.06,136235.0,130.54,130.75,128.55,129.06,136235.0
2022-05-19 10:30:00,128.97,130.6,128.37,130.42,136106.0,128.97,130.6,128.37,130.42,136106.0
2022-05-19 10:40:00,130.36,131.03,129.86,130.49,67528.0,130.36,131.03,129.86,130.49,67528.0
2022-05-19 10:50:00,130.53,131.19,129.91,131.19,63791.0,130.53,131.19,129.91,131.19,63791.0
2022-05-19 11:00:00,131.22,131.41,130.37,131.23,55819.0,131.22,131.41,130.37,131.23,55819.0
2022-05-19 11:10:00,131.28,132.3,131.16,131.73,43851.0,131.28,132.3,131.16,131.73,43851.0
2022-05-19 11:20:00,131.8,132.98,131.73,132.28,34086.0,131.8,132.98,131.73,132.28,34086.0
2022-05-19 11:30:00,132.35,133.84,132.18,133.77,82967.0,132.35,133.84,132.18,133.77,82967.0
2022-05-19 11:40:00,133.8,135.13,133.73,134.54,113054.0,133.8,135.13,133.73,134.54,113054.0
2022-05-19 11:50:00,134.58,134.89,133.74,134.06,66620.0,134.58,134.89,133.74,134.06,66620.0
2022-05-19 12:00:00,134.0,134.44,133.68,134.43,57983.0,134.0,134.44,133.68,134.43,57983.0
2022-05-19 12:10:00,134.43,134.88,134.13,134.14,43366.0,134.43,134.88,134.13,134.14,43366.0
2022-05-19 12:20:00,134.12,134.14,133.54,133.9,40145.0,134.12,134.14,133.54,133.9,40145.0
2022-05-19 12:30:00,133.91,134.21,133.51,133.51,42228.0,133.91,134.21,133.51,133.51,42228.0
2022-05-19 12:40:00,133.51,133.69,133.07,133.34,53287.0,133.51,133.69,133.07,133.34,53287.0
2022-05-19 12:50:00,133.34,134.0,133.34,133.87,33969.0,133.34,134.0,133.34,133.87,33969.0
2022-05-19 13:00:00,133.91,135.19,133.9,135.18,59394.0,133.91,135.19,133.9,135.18,59394.0
2022-05-19 13:10:00,135.18,135.29,134.67,135.18,59682.0,135.18,135.29,134.67,135.18,59682.0
2022-05-19 13:20:00,135.19,136.41,135.1,136.13,67472.0,135.19,136.41,135.1,136.13,67472.0
2022-05-19 13:30:00,136.2,136.83,135.91,136.7,79272.0,136.2,136.83,135.91,136.7,79272.0
2022-05-19 13:40:00,136.69,136.98,136.11,136.21,58570.0,136.69,136.98,136.11,136.21,58570.0
2022-05-19 13:50:00,136.28,137.6,136.25,137.4,79225.0,136.28,137.6,136.25,137.4,79225.0
2022-05-19 14:00:00,137.43,137.43,136.36,136.76,54098.0,137.43,137.43,136.36,136.76,54098.0
2022-05-19 14:10:00,136.74,136.86,135.93,136.01,55381.0,136.74,136.86,135.93,136.01,55381.0
2022-05-19 14:20:00,135.93,136.29,135.44,135.9,57595.0,135.93,136.29,135.44,135.9,57595.0
2022-05-19 14:30:00,135.89,136.84,135.79,136.59,57427.0,135.89,136.84,135.79,136.59,57427.0
2022-05-19 14:40:00,136.56,137.21,136.36,137.19,55830.0,136.56,137.21,136.36,137.19,55830.0
2022-05-19 14:50:00,137.26,137.78,137.06,137.5,58949.0,137.26,137.78,137.06,137.5,58949.0
2022-05-19 15:00:00,137.5,138.56,137.49,137.61,82009.0,137.5,138.56,137.49,137.61,82009.0
2022-05-19 15:10:00,137.61,137.61,136.93,137.03,83675.0,137.61,137.61,136.93,137.03,83675.0
2022-05-19 15:20:00,137.01,137.02,136.3,136.43,67763.0,137.01,137.02,136.3,136.43,67763.0
2022-05-19 15:30:00,136.41,136.66,136.31,136.37,105801.0,136.41,136.66,136.31,136.37,105801.0
2022-05-19 15:40:00,136.36,136.38,135.6,135.98,181310.0,136.36,136.38,135.6,135.98,181310.0
2022-05-19 15:50:00,135.97,136.04,135.37,135.56,260228.0,135.97,136.04,135.37,135.56,260228.0
2022-05-20 09:30:00,135.22,136.19,131.44,131.69,143875.0,135.22,136.19,131.44,131.69,143875.0
2022-05-20 09:40:00,131.73,132.59,128.63,128.83,117431.0,131.73,132.59,128.63,128.83,117431.0
2022-05-20 09:50:00,128.81,129.4,126.57,128.94,172555.0,128.81,129.4,126.57,128.94,172555.0
2022-05-20 10:00:00,128.88,129.08,127.68,128.01,74392.0,128.88,129.08,127.68,128.01,74392.0
2022-05-20 10:10:00,128.08,128.5,127.19,127.58,196574.0,128.08,128.5,127.19,127.58,196574.0
2022-05-20 10:20:00,127.65,128.04,127.01,127.82,70080.0,127.65,128.04,127.01,127.82,70080.0
2022-05-20 10:30:00,127.82,128.39,127.78,128.05,75410.0,127.82,128.39,127.78,128.05,75410.0
2022-05-20 10:40:00,128.02,128.18,127.71,127.71,70915.0,128.02,128.18,127.71,127.71,70915.0
2022-05-20 10:50:00,127.76,128.27,127.38,128.0,84879.0,127.76,128.27,127.38,128.0,84879.0
2022-05-20 11:00:00,128.0,128.61,127.76,128.18,50393.0,128.0,128.61,127.76,128.18,50393.0
2022-05-20 11:10:00,128.26,128.52,127.5,127.58,87636.0,128.26,128.52,127.5,127.58,87636.0
2022-05-20 11:20:00,127.51,128.3,127.37,128.09,53269.0,127.51,128.3,127.37,128.09,53269.0
2022-05-20 11:30:00,128.04,128.3,127.39,127.65,49770.0,128.04,128.3,127.39,127.65,49770.0
2022-05-20 11:40:00,127.6,128.14,127.17,127.22,46188.0,127.6,128.14,127.17,127.22,46188.0
2022-05-20 11:50:00,127.2,127.53,127.07,127.36,52084.0,127.2,127.53,127.07,127.36,52084.0
2022-05-20 12:00:00,127.41,127.52,126.31,126.31,57820.0,127.41,127.52,126.31,126.31,57820.0
2022-05-20 12:10:00,126.31,126.34,125.45,125.92,74821.0,126.31,126.34,125.45,125.92,74821.0
2022-05-20 12:20:00,125.9,126.29,125.62,126.11,43128.0,125.9,126.29,125.62,126.11,43128.0
2022-05-20 12:30:00,126.14,126.43,125.41,125.53,30292.0,126.14,126.43,125.41,125.53,30292.0
2022-05-20 12:40:00,125.53,126.16,125.44,126.16,34640.0,125.53,126.16,125.44,126.16,34640.0
2022-05-20 12:50:00,126.15,126.17,125.44,125.51,26611.0,126.15,126.17,125.44,125.51,26611.0
2022-05-20 13:00:00,125.46,125.58,125.02,125.14,51119.0,125.46,125.58,125.02,125.14,51119.0
2022-05-20 13:10:00,125.17,125.45,124.86,124.86,24338.0,125.17,125.45,124.86,124.86,24338.0
2022-05-20 13:20:00,124.87,125.24,124.76,124.82,39327.0,124.87,125.24,124.76,124.82,39327.0
2022-05-20 13:30:00,124.82,125.9,124.81,125.81,53481.0,124.82,125.9,124.81,125.81,53481.0
2022-05-20 13:40:00,125.75,126.36,125.74,126.06,81945.0,125.75,126.36,125.74,126.06,81945.0
2022-05-20 13:50:00,126.06,126.26,125.79,126.06,29216.0,126.06,126.26,125.79,126.06,29216.0
2022-05-20 14:00:00,126.07,126.6,125.96,126.6,57388.0,126.07,126.6,125.96,126.6,57388.0
2022-05-20 14:10:00,126.66,126.88,126.3,126.7,30826.0,126.66,126.88,126.3,126.7,30826.0
2022-05-20 14:20:00,126.74,126.87,126.4,126.87,41086.0,126.74,126.87,126.4,126.87,41086.0
2022-05-20 14:30:00,126.81,127.04,126.3,126.69,62442.0,126.81,127.04,126.3,126.69,62442.0
2022-05-20 14:40:00,126.61,127.5,126.58,127.34,38654.0,126.61,127.5,126.58,127.34,38654.0
2022-05-20 14:50:00,127.35,127.8,127.14,127.34,53560.0,127.35,127.8,127.14,127.34,53560.0
2022-05-20 15:00:00,127.35,127.38,126.62,126.98,45385.0,127.35,127.38,126.62,126.98,45385.0
2022-05-20 15:10:00,126.95,127.21,126.66,127.11,60326.0,126.95,127.21,126.66,127.11,60326.0
2022-05-20 15:20:00,127.12,128.07,127.12,127.87,66944.0,127.12,128.07,127.12,127.87,66944.0
2022-05-20 15:30:00,127.88,128.85,127.58,128.31,114574.0,127.88,128.85,127.58,128.31,114574.0
2022-05-20 15:40:00,128.3,128.65,128.06,128.14,111722.0,128.3,128.65,128.06,128.14,111722.0
2022-05-20 15:50:00,128.14,128.45,127.42,127.87,334627.0,128.14,128.45,127.42,127.87,334627.0
2022-05-23 09:30:00,128.5,130.26,128.33,128.95,84874.0,128.5,130.26,128.33,128.95,84874.0
2022-05-23 09:40:00,128.81,130.61,128.21,130.06,45583.0,128.81,130.61,128.21,130.06,45583.0
2022-05-23 09:50:00,129.92,130.06,129.12,129.42,48533.0,129.92,130.06,129.12,129.42,48533.0
2022-05-23 10:00:00,129.5,129.51,127.9,128.57,28733.0,129.5,129.51,127.9,128.57,28733.0
2022-05-23 10:10:00,128.48,128.53,127.14,127.26,30595.0,128.48,128.53,127.14,127.26,30595.0
2022-05-23 10:20:00,127.25,128.76,126.91,128.76,45562.0,127.25,128.76,126.91,128.76,45562.0
2022-05-23 10:30:00,128.75,129.49,128.41,129.47,18071.0,128.75,129.49,128.41,129.47,18071.0
2022-05-23 10:40:00,129.5,129.55,128.34,128.56,20511.0,129.5,129.55,128.34,128.56,20511.0
2022-05-23 10:50:00,128.59,128.75,127.76,128.39,22533.0,128.59,128.75,127.76,128.39,22533.0
2022-05-23 11:00:00,128.39,129.06,128.23,128.87,16138.0,128.39,129.06,128.23,128.87,16138.0
2022-05-23 11:10:00,128.83,128.98,128.55,128.88,21513.0,128.83,128.98,128.55,128.88,21513.0
2022-05-23 11:20:00,128.85,128.92,128.53,128.88,16613.0,128.85,128.92,128.53,128.88,16613.0
2022-05-23 11:30:00,128.8,129.76,128.71,129.34,20647.0,128.8,129.76,128.71,129.34,20647.0
2022-05-23 11:40:00,129.25,129.76,129.15,129.74,25883.0,129.25,129.76,129.15,129.74,25883.0
2022-05-23 11:50:00,129.8,130.02,129.66,129.85,24157.0,129.8,130.02,129.66,129.85,24157.0
2022-05-23 12:00:00,129.85,130.19,129.76,129.84,28117.0,129.85,130.19,129.76,129.84,28117.0
2022-05-23 12:10:00,129.85,129.95,129.55,129.75,28208.0,129.85,129.95,129.55,129.75,28208.0
2022-05-23 12:20:00,129.8,129.82,129.45,129.45,13205.0,129.8,129.82,129.45,129.45,13205.0
2022-05-23 12:30:00,129.49,129.49,129.09,129.48,22034.0,129.49,129.49,129.09,129.48,22034.0
2022-05-23 12:40:00,129.56,129.66,128.94,129.01,14686.0,129.56,129.66,128.94,129.01,14686.0
2022-05-23 12:50:00,128.97,129.51,128.87,129.51,23637.0,128.97,129.51,128.87,129.51,23637.0
2022-05-23 13:00:00,129.53,129.64,129.26,129.42,7805.0,129.53,129.64,129.26,129.42,7805.0
2022-05-23 13:10:00,129.37,129.48,128.99,128.99,13622.0,129.37,129.48,128.99,128.99,13622.0
2022-05-23 13:20:00,128.96,129.05,128.78,128.94,14328.0,128.96,129.05,128.78,128.94,14328.0
2022-05-23 13:30:00,129.0,129.03,128.85,128.95,12838.0,129.0,129.03,128.85,128.95,12838.0
2022-05-23 13:40:00,128.96,129.12,128.9,128.98,11709.0,128.96,129.12,128.9,128.98,11709.0
2022-05-23 13:50:00,128.94,129.02,128.7,128.93,12710.0,128.94,129.02,128.7,128.93,12710.0
2022-05-23 14:00:00,128.95,129.06,128.7,128.78,14100.0,128.95,129.06,128.7,128.78,14100.0
2022-05-23 14:10:00,128.87,128.98,128.78,128.92,15030.0,128.87,128.98,128.78,128.92,15030.0
2022-05-23 14:20:00,128.91,129.27,128.81,129.27,14553.0,128.91,129.27,128.81,129.27,14553.0
2022-05-23 14:30:00,129.24,129.48,129.14,129.43,11652.0,129.24,129.48,129.14,129.43,11652.0
2022-05-23 14:40:00,129.45,129.9,129.31,129.35,19274.0,129.45,129.9,129.31,129.35,19274.0
2022-05-23 14:50:00,129.31,129.64,129.29,129.59,9312.0,129.31,129.64,129.29,129.59,9312.0
2022-05-23 15:00:00,129.51,130.28,129.51,130.26,17574.0,129.51,130.28,129.51,130.26,17574.0
2022-05-23 15:10:00,130.26,130.26,129.58,129.64,28356.0,130.26,130.26,129.58,129.64,28356.0
2022-05-23 15:20:00,129.66,129.85,129.45,129.74,16195.0,129.66,129.85,129.45,129.74,16195.0
2022-05-23 15:30:00,129.72,130.05,129.61,129.62,26733.0,129.72,130.05,129.61,129.62,26733.0
2022-05-23 15:40:00,129.61,129.66,128.98,129.03,39356.0,129.61,129.66,128.98,129.03,39356.0
2022-05-23 15:50:00,129.06,130.03,128.98,129.99,171436.0,129.06,130.03,128.98,129.99,171436.0
2022-05-24 09:30:00,128.2,128.66,126.27,127.17,79310.0,128.2,128.66,126.27,127.17,79310.0
2022-05-24 09:40:00,127.34,128.03,126.46,127.82,69382.0,127.34,128.03,126.46,127.82,69382.0
2022-05-24 09:50:00,127.76,127.95,126.95,127.41,37729.0,127.76,127.95,126.95,127.41,37729.0
2022-05-24 10:00:00,127.48,127.69,126.71,127.48,49057.0,127.48,127.69,126.71,127.48,49057.0
2022-05-24 10:10:00,127.48,127.77,127.03,127.3,27445.0,127.48,127.77,127.03,127.3,27445.0
2022-05-24 10:20:00,127.36,127.54,126.92,127.52,21221.0,127.36,127.54,126.92,127.52,21221.0
2022-05-24 10:30:00,127.52,128.07,127.08,127.89,29991.0,127.52,128.07,127.08,127.89,29991.0
2022-05-24 10:40:00,127.98,128.25,127.65,127.72,23563.0,127.98,128.25,127.65,127.72,23563.0
2022-05-24 10:50:00,127.57,128.17,127.53,128.13,13630.0,127.57,128.17,127.53,128.13,13630.0
2022-05-24 11:00:00,128.1,128.13,127.6,127.68,18355.0,128.1,128.13,127.6,127.68,18355.0
2022-05-24 11:10:00,127.69,127.73,127.15,127.29,21137.0,127.69,127.73,127.15,127.29,21137.0
2022-05-24 11:20:00,127.26,127.66,126.99,127.53,17499.0,127.26,127.66,126.99,127.53,17499.0
2022-05-24 11:30:00,127.58,127.81,127.45,127.81,11650.0,127.58,127.81,127.45,127.81,11650.0
2022-05-24 11:40:00,127.82,128.9,127.73,128.79,19401.0,127.82,128.9,127.73,128.79,19401.0
2022-05-24 11:50:00,128.86,129.3,128.72,129.02,21340.0,128.86,129.3,128.72,129.02,21340.0
2022-05-24 12:00:00,129.01,129.52,128.76,129.33,37403.0,129.01,129.52,128.76,129.33,37403.0
2022-05-24 12:10:00,129.33,129.57,129.02,129.13,22023.0,129.33,129.57,129.02,129.13,22023.0
2022-05-24 12:20:00,129.16,129.19,128.89,129.12,18415.0,129.16,129.19,128.89,129.12,18415.0
2022-05-24 12:30:00,129.12,129.33,128.72,128.8,21246.0,129.12,129.33,128.72,128.8,21246.0
2022-05-24 12:40:00,128.8,128.97,128.65,128.69,10778.0,128.8,128.97,128.65,128.69,10778.0
2022-05-24 12:50:00,128.74,128.93,128.48,128.61,17564.0,128.74,128.93,128.48,128.61,17564.0
2022-05-24 13:00:00,128.53,128.53,127.66,127.85,15546.0,128.53,128.53,127.66,127.85,15546.0
2022-05-24 13:10:00,127.96,128.4,127.82,127.88,19527.0,127.96,128.4,127.82,127.88,19527.0
2022-05-24 13:20:00,127.88,128.08,127.58,127.99,17407.0,127.88,128.08,127.58,127.99,17407.0
2022-05-24 13:30:00,127.98,128.31,127.84,128.22,26303.0,127.98,128.31,127.84,128.22,26303.0
2022-05-24 13:40:00,128.22,128.63,128.17,128.42,15113.0,128.22,128.63,128.17,128.42,15113.0
2022-05-24 13:50:00,128.49,128.63,128.41,128.56,7747.0,128.49,128.63,128.41,128.56,7747.0
2022-05-24 14:00:00,128.53,129.11,128.45,129.08,32136.0,128.53,129.11,128.45,129.08,32136.0
2022-05-24 14:10:00,129.0,129.62,129.0,129.14,25883.0,129.0,129.62,129.0,129.14,25883.0
2022-05-24 14:20:00,129.16,129.48,128.94,129.05,22957.0,129.16,129.48,128.94,129.05,22957.0
2022-05-24 14:30:00,129.09,129.69,129.02,129.69,8534.0,129.09,129.69,129.02,129.69,8534.0
2022-05-24 14:40:00,129.69,129.76,128.91,129.14,23206.0,129.69,129.76,128.91,129.14,23206.0
2022-05-24 14:50:00,129.08,129.24,128.96,129.11,12370.0,129.08,129.24,128.96,129.11,12370.0
2022-05-24 15:00:00,129.08,129.96,129.08,129.65,45924.0,129.08,129.96,129.08,129.65,45924.0
2022-05-24 15:10:00,129.68,129.87,129.56,129.64,29654.0,129.68,129.87,129.56,129.64,29654.0
2022-05-24 15:20:00,129.71,129.88,129.46,129.85,23852.0,129.71,129.88,129.46,129.85,23852.0
2022-05-24 15:30:00,129.87,130.58,129.67,130.42,53091.0,129.87,130.58,129.67,130.42,53091.0
2022-05-24 15:40:00,130.45,130.72,130.24,130.53,49165.0,130.45,130.72,130.24,130.53,49165.0
2022-05-24 15:50:00,130.58,130.68,129.98,130.14,174171.0,130.58,130.68,129.98,130.14,174171.0
2022-05-25 09:30:00,129.64,131.0,129.22,130.78,41851.0,129.64,131.0,129.22,130.78,41851.0
2022-05-25 09:40:00,130.88,132.25,130.62,131.87,45641.0,130.88,132.25,130.62,131.87,45641.0
2022-05-25 09:50:00,132.03,133.27,132.02,133.11,40962.0,132.03,133.27,132.02,133.11,40962.0
2022-05-25 10:00:00,132.95,133.95,132.9,133.84,58720.0,132.95,133.95,132.9,133.84,58720.0
2022-05-25 10:10:00,133.87,134.6,133.86,134.39,35431.0,133.87,134.6,133.86,134.39,35431.0
2022-05-25 10:20:00,134.34,134.39,133.17,133.93,68381.0,134.34,134.39,133.17,133.93,68381.0
2022-05-25 10:30:00,133.99,134.23,133.64,134.08,113123.0,133.99,134.23,133.64,134.08,113123.0
2022-05-25 10:40:00,134.08,134.55,133.12,133.44,38506.0,134.08,134.55,133.12,133.44,38506.0
2022-05-25 10:50:00,133.46,133.88,133.1,133.88,66937.0,133.46,133.88,133.1,133.88,66937.0
2022-05-25 11:00:00,133.85,134.48,133.17,134.41,37451.0,133.85,134.48,133.17,134.41,37451.0
2022-05-25 11:10:00,134.4,134.7,134.26,134.62,44878.0,134.4,134.7,134.26,134.62,44878.0
2022-05-25 11:20:00,134.52,134.58,134.18,134.34,21464.0,134.52,134.58,134.18,134.34,21464.0
2022-05-25 11:30:00,134.3,134.3,133.0,133.19,65246.0,134.3,134.3,133.0,133.19,65246.0
2022-05-25 11:40:00,133.25,133.93,132.93,133.85,32475.0,133.25,133.93,132.93,133.85,32475.0
2022-05-25 11:50:00,133.88,134.08,133.65,133.83,21745.0,133.88,134.08,133.65,133.83,21745.0
2022-05-25 12:00:00,133.88,134.55,133.84,134.02,33469.0,133.88,134.55,133.84,134.02,33469.0
2022-05-25 12:10:00,134.02,134.25,133.63,133.71,66476.0,134.02,134.25,133.63,133.71,66476.0
2022-05-25 12:20:00,133.68,133.8,133.19,133.36,30093.0,133.68,133.8,133.19,133.36,30093.0
2022-05-25 12:30:00,133.45,133.58,132.93,133.4,41551.0,133.45,133.58,132.93,133.4,41551.0
2022-05-25 12:40:00,133.35,133.65,132.77,132.92,57125.0,133.35,133.65,132.77,132.92,57125.0
2022-05-25 12:50:00,132.85,132.85,132.35,132.66,25477.0,132.85,132.85,132.35,132.66,25477.0
2022-05-25 13:00:00,132.64,132.96,132.64,132.91,37305.0,132.64,132.96,132.64,132.91,37305.0
2022-05-25 13:10:00,132.91,133.29,132.72,133.25,86108.0,132.91,133.29,132.72,133.25,86108.0
2022-05-25 13:20:00,133.28,133.75,133.23,133.58,26412.0,133.28,133.75,133.23,133.58,26412.0
2022-05-25 13:30:00,133.66,133.9,133.34,133.55,28039.0,133.66,133.9,133.34,133.55,28039.0
2022-05-25 13:40:00,133.56,133.58,133.39,133.42,24011.0,133.56,133.58,133.39,133.42,24011.0
2022-05-25 13:50:00,133.44,133.44,133.05,133.11,17958.0,133.44,133.44,133.05,133.11,17958.0
2022-05-25 14:00:00,133.08,133.73,132.36,132.87,31035.0,133.08,133.73,132.36,132.87,31035.0
2022-05-25 14:10:00,132.89,133.62,132.61,133.3,35497.0,132.89,133.62,132.61,133.3,35497.0
2022-05-25 14:20:00,133.31,134.41,133.22,134.39,33296.0,133.31,134.41,133.22,134.39,33296.0
2022-05-25 14:30:00,134.41,134.7,134.23,134.25,40380.0,134.41,134.7,134.23,134.25,40380.0
2022-05-25 14:40:00,134.26,134.86,134.26,134.55,34877.0,134.26,134.86,134.26,134.55,34877.0
2022-05-25 14:50:00,134.51,134.97,134.42,134.93,29958.0,134.51,134.97,134.42,134.93,29958.0
2022-05-25 15:00:00,134.93,135.32,134.73,135.17,46213.0,134.93,135.32,134.73,135.17,46213.0
2022-05-25 15:10:00,135.12,135.24,134.55,134.55,51725.0,135.12,135.24,134.55,134.55,51725.0
2022-05-25 15:20:00,134.54,134.93,134.37,134.51,65343.0,134.54,134.93,134.37,134.51,65343.0
2022-05-25 15:30:00,134.54,135.03,134.17,134.22,107032.0,134.54,135.03,134.17,134.22,107032.0
2022-05-25 15:40:00,134.21,134.21,133.51,133.82,123174.0,134.21,134.21,133.51,133.82,123174.0
2022-05-25 15:50:00,133.87,133.97,133.29,133.62,313031.0,133.87,133.97,133.29,133.62,313031.0
2022-05-26 09:30:00,159.64,160.94,156.07,157.43,747292.0,159.64,160.94,156.07,157.43,747292.0
2022-05-26 09:40:00,157.69,158.43,156.21,157.74,295979.0,157.69,158.43,156.21,157.74,295979.0
2022-05-26 09:50:00,157.58,158.45,156.28,157.25,226747.0,157.58,158.45,156.28,157.25,226747.0
2022-05-26 10:00:00,157.12,157.84,156.3,157.34,170382.0,157.12,157.84,156.3,157.34,170382.0
2022-05-26 10:10:00,157.39,158.81,157.23,158.5,179054.0,157.39,158.81,157.23,158.5,179054.0
2022-05-26 10:20:00,158.61,159.8,157.57,157.7,152548.0,158.61,159.8,157.57,157.7,152548.0
2022-05-26 10:30:00,157.85,158.19,157.15,158.13,100695.0,157.85,158.19,157.15,158.13,100695.0
2022-05-26 10:40:00,158.06,158.06,156.15,156.5,276245.0,158.06,158.06,156.15,156.5,276245.0
2022-05-26 10:50:00,156.5,157.1,155.64,156.82,169033.0,156.5,157.1,155.64,156.82,169033.0
2022-05-26 11:00:00,156.75,158.9,156.63,157.43,138200.0,156.75,158.9,156.63,157.43,138200.0
2022-05-26 11:10:00,157.5,157.6,156.51,157.2,154846.0,157.5,157.6,156.51,157.2,154846.0
2022-05-26 11:20:00,157.08,158.16,156.97,158.14,131839.0,157.08,158.16,156.97,158.14,131839.0
2022-05-26 11:30:00,158.07,159.22,158.0,158.36,110259.0,158.07,159.22,158.0,158.36,110259.0
2022-05-26 11:40:00,158.45,158.84,158.17,158.24,49861.0,158.45,158.84,158.17,158.24,49861.0
2022-05-26 11:50:00,158.27,159.22,158.25,158.4,122095.0,158.27,159.22,158.25,158.4,122095.0
2022-05-26 12:00:00,158.36,159.19,158.21,158.91,84509.0,158.36,159.19,158.21,158.91,84509.0
2022-05-26 12:10:00,158.91,159.97,157.98,159.53,96327.0,158.91,159.97,157.98,159.53,96327.0
2022-05-26 12:20:00,159.52,160.8,159.4,160.7,130379.0,159.52,160.8,159.4,160.7,130379.0
2022-05-26 12:30:00,160.7,161.84,160.65,161.09,131307.0,160.7,161.84,160.65,161.09,131307.0
2022-05-26 12:40:00,161.0,161.72,160.74,161.53,75346.0,161.0,161.72,160.74,161.53,75346.0
2022-05-26 12:50:00,161.58,162.43,161.58,162.05,121564.0,161.58,162.43,161.58,162.05,121564.0
2022-05-26 13:00:00,162.09,163.7,162.0,163.09,156304.0,162.09,163.7,162.0,163.09,156304.0
2022-05-26 13:10:00,163.09,163.28,162.07,163.02,88854.0,163.09,163.28,162.07,163.02,88854.0
2022-05-26 13:20:00,163.0,163.01,161.43,161.69,117255.0,163.0,163.01,161.43,161.69,117255.0
2022-05-26 13:30:00,161.64,161.82,160.84,161.0,112262.0,161.64,161.82,160.84,161.0,112262.0
2022-05-26 13:40:00,161.07,161.66,160.26,161.27,73818.0,161.07,161.66,160.26,161.27,73818.0
2022-05-26 13:50:00,161.29,161.31,160.75,160.84,137723.0,161.29,161.31,160.75,160.84,137723.0
2022-05-26 14:00:00,160.84,161.11,160.4,160.7,97982.0,160.84,161.11,160.4,160.7,97982.0
2022-05-26 14:10:00,160.74,161.0,160.49,160.63,62867.0,160.74,161.0,160.49,160.63,62867.0
2022-05-26 14:20:00,160.67,161.0,160.65,160.87,72673.0,160.67,161.0,160.65,160.87,72673.0
2022-05-26 14:30:00,160.93,161.45,160.67,160.97,96261.0,160.93,161.45,160.67,160.97,96261.0
2022-05-26 14:40:00,161.02,162.12,160.91,161.99,90354.0,161.02,162.12,160.91,161.99,90354.0
2022-05-26 14:50:00,162.0,162.16,161.26,161.26,56426.0,162.0,162.16,161.26,161.26,56426.0
2022-05-26 15:00:00,161.34,162.39,161.26,162.26,73271.0,161.34,162.39,161.26,162.26,73271.0
2022-05-26 15:10:00,162.2,162.24,161.43,161.53,67390.0,162.2,162.24,161.43,161.53,67390.0
2022-05-26 15:20:00,161.59,162.15,161.01,162.02,100803.0,161.59,162.15,161.01,162.02,100803.0
2022-05-26 15:30:00,162.02,162.45,161.86,162.39,160189.0,162.02,162.45,161.86,162.39,160189.0
2022-05-26 15:40:00,162.39,163.14,162.16,162.82,195673.0,162.39,163.14,162.16,162.82,195673.0
2022-05-26 15:50:00,162.85,162.99,162.52,162.84,447021.0,162.85,162.99,162.52,162.84,447021.0
2022-05-27 09:30:00,161.45,166.35,161.35,162.0,201428.0,161.45,166.35,161.35,162.0,201428.0
2022-05-27 09:40:00,162.59,164.42,161.01,163.57,150773.0,162.59,164.42,161.01,163.57,150773.0
2022-05-27 09:50:00,163.72,164.22,162.22,162.94,83069.0,163.72,164.22,162.22,162.94,83069.0
2022-05-27 10:00:00,163.0,163.03,160.21,160.57,86564.0,163.0,163.03,160.21,160.57,86564.0
2022-05-27 10:10:00,160.52,160.52,159.04,160.17,88125.0,160.52,160.52,159.04,160.17,88125.0
2022-05-27 10:20:00,160.33,160.72,159.76,159.84,55376.0,160.33,160.72,159.76,159.84,55376.0
2022-05-27 10:30:00,159.84,161.38,159.84,161.35,38753.0,159.84,161.38,159.84,161.35,38753.0
2022-05-27 10:40:00,161.34,161.76,160.84,160.93,31377.0,161.34,161.76,160.84,160.93,31377.0
2022-05-27 10:50:00,161.17,161.88,160.65,161.31,54305.0,161.17,161.88,160.65,161.31,54305.0
2022-05-27 11:00:00,161.31,162.82,161.01,162.61,35275.0,161.31,162.82,161.01,162.61,35275.0
2022-05-27 11:10:00,162.5,163.53,162.5,163.16,36488.0,162.5,163.53,162.5,163.16,36488.0
2022-05-27 11:20:00,163.05,163.45,162.62,163.45,25579.0,163.05,163.45,162.62,163.45,25579.0
2022-05-27 11:30:00,163.45,163.96,163.11,163.26,32720.0,163.45,163.96,163.11,163.26,32720.0
2022-05-27 11:40:00,163.21,163.99,163.19,163.86,20923.0,163.21,163.99,163.19,163.86,20923.0
2022-05-27 11:50:00,163.78,163.98,163.55,163.87,21691.0,163.78,163.98,163.55,163.87,21691.0
2022-05-27 12:00:00,163.93,164.18,162.91,162.96,78899.0,163.93,164.18,162.91,162.96,78899.0
2022-05-27 12:10:00,162.94,163.08,162.52,162.74,74303.0,162.94,163.08,162.52,162.74,74303.0
2022-05-27 12:20:00,162.7,162.83,162.42,162.63,51242.0,162.7,162.83,162.42,162.63,51242.0
2022-05-27 12:30:00,162.58,163.35,162.0,162.06,42889.0,162.58,163.35,162.0,162.06,42889.0
2022-05-27 12:40:00,161.97,162.14,161.81,161.88,29672.0,161.97,162.14,161.81,161.88,29672.0
2022-05-27 12:50:00,161.82,162.31,161.78,162.21,30992.0,161.82,162.31,161.78,162.21,30992.0
2022-05-27 13:00:00,162.2,163.32,162.2,163.23,91829.0,162.2,163.32,162.2,163.23,91829.0
2022-05-27 13:10:00,163.27,163.88,163.23,163.62,46384.0,163.27,163.88,163.23,163.62,46384.0
2022-05-27 13:20:00,163.56,164.19,163.56,163.86,100888.0,163.56,164.19,163.56,163.86,100888.0
2022-05-27 13:30:00,163.9,164.05,163.18,163.59,63855.0,163.9,164.05,163.18,163.59,63855.0
2022-05-27 13:40:00,163.6,163.79,162.89,163.14,75714.0,163.6,163.79,162.89,163.14,75714.0
2022-05-27 13:50:00,163.21,163.46,162.92,162.92,47203.0,163.21,163.46,162.92,162.92,47203.0
2022-05-27 14:00:00,162.87,163.08,162.6,163.08,66574.0,162.87,163.08,162.6,163.08,66574.0
2022-05-27 14:10:00,162.93,163.36,162.93,163.14,74093.0,162.93,163.36,162.93,163.14,74093.0
2022-05-27 14:20:00,163.17,163.4,163.05,163.29,56646.0,163.17,163.4,163.05,163.29,56646.0
2022-05-27 14:30:00,163.26,163.36,163.0,163.16,42032.0,163.26,163.36,163.0,163.16,42032.0
2022-05-27 14:40:00,163.11,163.39,163.09,163.22,38323.0,163.11,163.39,163.09,163.22,38323.0
2022-05-27 14:50:00,163.23,163.4,163.15,163.31,34507.0,163.23,163.4,163.15,163.31,34507.0
2022-05-27 15:00:00,163.31,163.98,163.3,163.9,44819.0,163.31,163.98,163.3,163.9,44819.0
2022-05-27 15:10:00,163.98,164.18,163.7,163.71,68107.0,163.98,164.18,163.7,163.71,68107.0
2022-05-27 15:20:00,163.66,164.03,163.55,163.97,104447.0,163.66,164.03,163.55,163.97,104447.0
2022-05-27 15:30:00,163.97,164.04,163.5,163.97,98720.0,163.97,164.04,163.5,163.97,98720.0
2022-05-27 15:40:00,163.97,164.68,163.92,164.45,99157.0,163.97,164.68,163.92,164.45,99157.0
2022-05-27 15:50:00,164.49,165.07,164.43,165.02,276895.0,164.49,165.07,164.43,165.02,276895.0
2022-05-31 09:30:00,165.25,165.7,163.82,164.02,111428.0,165.25,165.7,163.82,164.02,111428.0
2022-05-31 09:40:00,163.9,164.27,162.45,162.46,56760.0,163.9,164.27,162.45,162.46,56760.0
2022-05-31 09:50:00,162.68,164.11,162.6,162.93,44845.0,162.68,164.11,162.6,162.93,44845.0
2022-05-31 10:00:00,162.94,163.06,161.68,161.69,46544.0,162.94,163.06,161.68,161.69,46544.0
2022-05-31 10:10:00,161.63,162.7,161.22,161.68,71694.0,161.63,162.7,161.22,161.68,71694.0
2022-05-31 10:20:00,161.59,162.55,161.53,161.75,52588.0,161.59,162.55,161.53,161.75,52588.0
2022-05-31 10:30:00,161.66,162.6,161.54,161.77,51724.0,161.66,162.6,161.54,161.77,51724.0
2022-05-31 10:40:00,161.75,162.58,161.63,161.79,37782.0,161.75,162.58,161.63,161.79,37782.0
2022-05-31 10:50:00,161.64,162.51,161.55,161.95,25719.0,161.64,162.51,161.55,161.95,25719.0
2022-05-31 11:00:00,161.86,162.31,161.58,161.8,25799.0,161.86,162.31,161.58,161.8,25799.0
2022-05-31 11:10:00,161.78,162.08,161.07,161.19,43175.0,161.78,162.08,161.07,161.19,43175.0
2022-05-31 11:20:00,161.08,161.78,161.08,161.38,26593.0,161.08,161.78,161.08,161.38,26593.0
2022-05-31 11:30:00,161.34,161.82,161.13,161.82,15321.0,161.34,161.82,161.13,161.82,15321.0
2022-05-31 11:40:00,161.89,162.29,161.69,162.14,27860.0,161.89,162.29,161.69,162.14,27860.0
2022-05-31 11:50:00,161.96,162.2,161.71,162.01,19790.0,161.96,162.2,161.71,162.01,19790.0
2022-05-31 12:00:00,162.09,162.16,161.87,161.98,18118.0,162.09,162.16,161.87,161.98,18118.0
2022-05-31 12:10:00,161.98,162.19,161.8,161.99,21323.0,161.98,162.19,161.8,161.99,21323.0
2022-05-31 12:20:00,161.94,161.94,161.68,161.84,31072.0,161.94,161.94,161.68,161.84,31072.0
2022-05-31 12:30:00,161.9,162.11,161.67,162.0,17891.0,161.9,162.11,161.67,162.0,17891.0
2022-05-31 12:40:00,162.02,162.03,161.57,161.72,24205.0,162.02,162.03,161.57,161.72,24205.0
2022-05-31 12:50:00,161.72,162.05,161.7,161.82,23093.0,161.72,162.05,161.7,161.82,23093.0
2022-05-31 13:00:00,161.85,161.92,161.04,161.2,31482.0,161.85,161.92,161.04,161.2,31482.0
2022-05-31 13:10:00,161.11,161.15,160.22,160.34,26733.0,161.11,161.15,160.22,160.34,26733.0
2022-05-31 13:20:00,160.31,160.73,160.13,160.59,34522.0,160.31,160.73,160.13,160.59,34522.0
2022-05-31 13:30:00,160.59,160.83,160.36,160.62,23960.0,160.59,160.83,160.36,160.62,23960.0
2022-05-31 13:40:00,160.62,160.81,160.21,160.28,40090.0,160.62,160.81,160.21,160.28,40090.0
2022-05-31 13:50:00,160.21,160.96,160.21,160.92,40414.0,160.21,160.96,160.21,160.92,40414.0
2022-05-31 14:00:00,160.86,161.24,160.5,160.72,30461.0,160.86,161.24,160.5,160.72,30461.0
2022-05-31 14:10:00,160.74,161.71,160.72,161.63,39621.0,160.74,161.71,160.72,161.63,39621.0
2022-05-31 14:20:00,161.65,161.82,161.28,161.36,27659.0,161.65,161.82,161.28,161.36,27659.0
2022-05-31 14:30:00,161.37,161.37,160.8,161.04,30144.0,161.37,161.37,160.8,161.04,30144.0
2022-05-31 14:40:00,161.08,161.08,160.03,160.14,36161.0,161.08,161.08,160.03,160.14,36161.0
2022-05-31 14:50:00,160.2,160.26,159.46,159.66,47900.0,160.2,160.26,159.46,159.66,47900.0
2022-05-31 15:00:00,159.62,160.01,159.38,159.99,37391.0,159.62,160.01,159.38,159.99,37391.0
2022-05-31 15:10:00,159.9,160.22,159.69,159.84,40529.0,159.9,160.22,159.69,159.84,40529.0
2022-05-31 15:20:00,159.84,160.11,159.68,159.68,38348.0,159.84,160.11,159.68,159.68,38348.0
2022-05-31 15:30:00,159.68,160.31,159.68,160.18,45334.0,159.68,160.31,159.68,160.18,45334.0
2022-05-31 15:40:00,160.1,160.13,159.43,159.63,70273.0,160.1,160.13,159.43,159.63,70273.0
2022-05-31 15:50:00,159.56,161.06,159.56,160.35,369883.0,159.56,161.06,159.56,160.35,369883.0
2022-06-01 09:30:00,160.41,161.46,159.91,160.51,59404.0,160.41,161.46,159.91,160.51,59404.0
2022-06-01 09:40:00,160.52,162.55,160.51,161.68,35518.0,160.52,162.55,160.51,161.68,35518.0
2022-06-01 09:50:00,161.59,161.96,160.84,161.79,37176.0,161.59,161.96,160.84,161.79,37176.0
2022-06-01 10:00:00,161.87,162.0,160.89,160.96,32457.0,161.87,162.0,160.89,160.96,32457.0
2022-06-01 10:10:00,160.97,161.43,160.54,160.79,56318.0,160.97,161.43,160.54,160.79,56318.0
2022-06-01 10:20:00,160.77,160.87,160.19,160.37,23779.0,160.77,160.87,160.19,160.37,23779.0
2022-06-01 10:30:00,160.44,160.85,160.11,160.27,23178.0,160.44,160.85,160.11,160.27,23178.0
2022-06-01 10:40:00,160.28,160.6,160.15,160.43,25876.0,160.28,160.6,160.15,160.43,25876.0
2022-06-01 10:50:00,160.38,160.94,160.28,160.77,14860.0,160.38,160.94,160.28,160.77,14860.0
2022-06-01 11:00:00,160.72,160.87,160.0,160.45,35805.0,160.72,160.87,160.0,160.45,35805.0
2022-06-01 11:10:00,160.49,160.58,159.42,159.71,21466.0,160.49,160.58,159.42,159.71,21466.0
2022-06-01 11:20:00,159.67,159.81,159.0,159.46,46276.0,159.67,159.81,159.0,159.46,46276.0
2022-06-01 11:30:00,159.43,159.78,159.25,159.75,11202.0,159.43,159.78,159.25,159.75,11202.0
2022-06-01 11:40:00,159.69,159.76,159.24,159.3,10231.0,159.69,159.76,159.24,159.3,10231.0
2022-06-01 11:50:00,159.2,159.76,159.0,159.66,13699.0,159.2,159.76,159.0,159.66,13699.0
2022-06-01 12:00:00,159.71,159.92,159.52,159.91,11308.0,159.71,159.92,159.52,159.91,11308.0
2022-06-01 12:10:00,159.85,160.24,159.76,160.12,12397.0,159.85,160.24,159.76,160.12,12397.0
2022-06-01 12:20:00,160.08,160.26,159.92,160.0,11356.0,160.08,160.26,159.92,160.0,11356.0
2022-06-01 12:30:00,159.97,160.26,159.85,160.19,14658.0,159.97,160.26,159.85,160.19,14658.0
2022-06-01 12:40:00,160.19,160.37,160.0,160.28,15499.0,160.19,160.37,160.0,160.28,15499.0
2022-06-01 12:50:00,160.3,160.52,160.03,160.52,14838.0,160.3,160.52,160.03,160.52,14838.0
2022-06-01 13:00:00,160.57,161.25,160.48,161.23,13233.0,160.57,161.25,160.48,161.23,13233.0
2022-06-01 13:10:00,161.22,161.32,160.71,161.0,18142.0,161.22,161.32,160.71,161.0,18142.0
2022-06-01 13:20:00,161.0,161.46,160.83,161.32,29343.0,161.0,161.46,160.83,161.32,29343.0
2022-06-01 13:30:00,161.27,161.87,161.23,161.7,19687.0,161.27,161.87,161.23,161.7,19687.0
2022-06-01 13:40:00,161.63,161.92,161.54,161.84,15137.0,161.63,161.92,161.54,161.84,15137.0
2022-06-01 13:50:00,161.77,161.85,161.29,161.34,9045.0,161.77,161.85,161.29,161.34,9045.0
2022-06-01 14:00:00,161.22,161.9,161.22,161.9,17223.0,161.22,161.9,161.22,161.9,17223.0
2022-06-01 14:10:00,161.87,161.87,161.23,161.32,17458.0,161.87,161.87,161.23,161.32,17458.0
2022-06-01 14:20:00,161.43,162.15,161.28,161.97,18073.0,161.43,162.15,161.28,161.97,18073.0
2022-06-01 14:30:00,161.89,162.04,161.86,161.92,17327.0,161.89,162.04,161.86,161.92,17327.0
2022-06-01 14:40:00,161.87,162.31,161.83,162.07,16042.0,161.87,162.31,161.83,162.07,16042.0
2022-06-01 14:50:00,162.08,162.19,161.7,161.76,14115.0,162.08,162.19,161.7,161.76,14115.0
2022-06-01 15:00:00,161.74,162.1,161.46,162.03,23464.0,161.74,162.1,161.46,162.03,23464.0
2022-06-01 15:10:00,161.97,162.11,161.75,161.88,10214.0,161.97,162.11,161.75,161.88,10214.0
2022-06-01 15:20:00,161.9,162.04,161.59,161.59,23783.0,161.9,162.04,161.59,161.59,23783.0
2022-06-01 15:30:00,161.56,161.9,161.42,161.86,29855.0,161.56,161.9,161.42,161.86,29855.0
2022-06-01 15:40:00,161.82,161.85,161.32,161.68,49888.0,161.82,161.85,161.32,161.68,49888.0
2022-06-01 15:50:00,161.7,161.75,160.91,161.02,224739.0,161.7,161.75,160.91,161.02,224739.0
2022-06-02 09:30:00,161.37,161.67,160.01,160.53,37816.0,161.37,161.67,160.01,160.53,37816.0
2022-06-02 09:40:00,160.42,160.52,159.47,159.99,30125.0,160.42,160.52,159.47,159.99,30125.0
2022-06-02 09:50:00,159.77,159.81,158.35,159.19,58107.0,159.77,159.81,158.35,159.19,58107.0
2022-06-02 10:00:00,159.06,160.04,158.56,160.04,37851.0,159.06,160.04,158.56,160.04,37851.0
2022-06-02 10:10:00,160.04,160.3,159.38,159.43,63081.0,160.04,160.3,159.38,159.43,63081.0
2022-06-02 10:20:00,159.51,159.62,158.56,158.91,26640.0,159.51,159.62,158.56,158.91,26640.0
2022-06-02 10:30:00,158.99,159.26,158.67,158.92,11525.0,158.99,159.26,158.67,158.92,11525.0
2022-06-02 10:40:00,159.03,159.16,158.73,159.05,10312.0,159.03,159.16,158.73,159.05,10312.0
2022-06-02 10:50:00,159.0,159.14,158.7,159.03,19028.0,159.0,159.14,158.7,159.03,19028.0
2022-06-02 11:00:00,158.92,159.27,158.69,158.91,36054.0,158.92,159.27,158.69,158.91,36054.0
2022-06-02 11:10:00,158.88,159.64,158.82,159.49,20714.0,158.88,159.64,158.82,159.49,20714.0
2022-06-02 11:20:00,159.46,159.63,158.91,159.14,13065.0,159.46,159.63,158.91,159.14,13065.0
2022-06-02 11:30:00,159.25,159.34,158.74,158.89,9396.0,159.25,159.34,158.74,158.89,9396.0
2022-06-02 11:40:00,158.87,159.49,158.8,159.21,11920.0,158.87,159.49,158.8,159.21,11920.0
2022-06-02 11:50:00,159.24,159.37,158.77,158.82,13466.0,159.24,159.37,158.77,158.82,13466.0
2022-06-02 12:00:00,158.8,159.26,158.79,159.26,10762.0,158.8,159.26,158.79,159.26,10762.0
2022-06-02 12:10:00,159.28,159.5,159.25,159.39,6525.0,159.28,159.5,159.25,159.39,6525.0
2022-06-02 12:20:00,159.37,159.89,159.35,159.82,10674.0,159.37,159.89,159.35,159.82,10674.0
2022-06-02 12:30:00,159.88,160.15,159.68,159.75,14038.0,159.88,160.15,159.68,159.75,14038.0
2022-06-02 12:40:00,159.75,159.76,159.17,159.24,12927.0,159.75,159.76,159.17,159.24,12927.0
2022-06-02 12:50:00,159.26,159.36,159.09,159.18,10928.0,159.26,159.36,159.09,159.18,10928.0
2022-06-02 13:00:00,159.19,159.21,158.89,158.93,15932.0,159.19,159.21,158.89,158.93,15932.0
2022-06-02 13:10:00,158.89,158.93,158.55,158.69,17833.0,158.89,158.93,158.55,158.69,17833.0
2022-06-02 13:20:00,158.73,159.05,158.62,159.05,26480.0,158.73,159.05,158.62,159.05,26480.0
2022-06-02 13:30:00,159.05,159.74,159.04,159.43,16634.0,159.05,159.74,159.04,159.43,16634.0
2022-06-02 13:40:00,159.47,159.53,159.0,159.1,28014.0,159.47,159.53,159.0,159.1,28014.0
2022-06-02 13:50:00,159.09,159.2,158.8,159.2,29196.0,159.09,159.2,158.8,159.2,29196.0
2022-06-02 14:00:00,159.16,159.91,159.04,159.89,19035.0,159.16,159.91,159.04,159.89,19035.0
2022-06-02 14:10:00,159.85,160.0,159.7,159.76,26998.0,159.85,160.0,159.7,159.76,26998.0
2022-06-02 14:20:00,159.7,159.88,159.68,159.77,34491.0,159.7,159.88,159.68,159.77,34491.0
2022-06-02 14:30:00,159.82,160.13,159.69,160.07,25872.0,159.82,160.13,159.69,160.07,25872.0
2022-06-02 14:40:00,160.02,160.02,159.79,159.84,13908.0,160.02,160.02,159.79,159.84,13908.0
2022-06-02 14:50:00,159.81,159.86,159.45,159.45,20992.0,159.81,159.86,159.45,159.45,20992.0
2022-06-02 15:00:00,159.45,159.83,159.44,159.74,17021.0,159.45,159.83,159.44,159.74,17021.0
2022-06-02 15:10:00,159.77,159.82,159.11,159.35,23113.0,159.77,159.82,159.11,159.35,23113.0
2022-06-02 15:20:00,159.35,159.45,158.92,159.22,30705.0,159.35,159.45,158.92,159.22,30705.0
2022-06-02 15:30:00,159.18,159.39,159.11,159.36,41922.0,159.18,159.39,159.11,159.36,41922.0
2022-06-02 15:40:00,159.34,159.46,158.89,158.96,62535.0,159.34,159.46,158.89,158.96,62535.0
2022-06-02 15:50:00,158.92,159.48,158.92,159.09,240171.0,158.92,159.48,158.92,159.09,240171.0
2022-06-03 09:30:00,158.13,160.83,158.13,159.64,60506.0,158.13,160.83,158.13,159.64,60506.0
2022-06-03 09:40:00,159.6,160.41,159.25,159.56,20728.0,159.6,160.41,159.25,159.56,20728.0
2022-06-03 09:50:00,159.5,160.14,158.5,158.56,24003.0,159.5,160.14,158.5,158.56,24003.0
2022-06-03 10:00:00,158.56,160.23,158.24,160.23,28419.0,158.56,160.23,158.24,160.23,28419.0
2022-06-03 10:10:00,160.13,160.29,159.33,160.04,24045.0,160.13,160.29,159.33,160.04,24045.0
2022-06-03 10:20:00,160.03,160.19,159.68,160.13,10657.0,160.03,160.19,159.68,160.13,10657.0
2022-06-03 10:30:00,160.11,160.59,159.42,159.71,23991.0,160.11,160.59,159.42,159.71,23991.0
2022-06-03 10:40:00,159.71,160.27,159.37,160.21,14470.0,159.71,160.27,159.37,160.21,14470.0
2022-06-03 10:50:00,160.15,160.36,159.01,159.01,20968.0,160.15,160.36,159.01,159.01,20968.0
2022-06-03 11:00:00,159.15,159.41,158.91,159.12,10861.0,159.15,159.41,158.91,159.12,10861.0
2022-06-03 11:10:00,159.06,159.34,159.0,159.17,5324.0,159.06,159.34,159.0,159.17,5324.0
2022-06-03 11:20:00,159.21,159.23,158.52,158.68,8447.0,159.21,159.23,158.52,158.68,8447.0
2022-06-03 11:30:00,158.67,159.12,158.51,159.11,7861.0,158.67,159.12,158.51,159.11,7861.0
2022-06-03 11:40:00,159.13,159.19,158.75,158.86,8984.0,159.13,159.19,158.75,158.86,8984.0
2022-06-03 11:50:00,158.76,159.23,158.7,159.2,9272.0,158.76,159.23,158.7,159.2,9272.0
2022-06-03 12:00:00,159.25,159.74,159.25,159.45,21103.0,159.25,159.74,159.25,159.45,21103.0
2022-06-03 12:10:00,159.45,159.78,159.42,159.46,8373.0,159.45,159.78,159.42,159.46,8373.0
2022-06-03 12:20:00,159.42,159.99,159.42,159.84,10218.0,159.42,159.99,159.42,159.84,10218.0
2022-06-03 12:30:00,159.87,160.86,159.81,160.86,24328.0,159.87,160.86,159.81,160.86,24328.0
2022-06-03 12:40:00,160.78,161.13,160.58,161.07,14099.0,160.78,161.13,160.58,161.07,14099.0
2022-06-03 12:50:00,161.01,161.56,161.01,161.24,19321.0,161.01,161.56,161.01,161.24,19321.0
2022-06-03 13:00:00,161.23,162.0,161.21,161.79,26690.0,161.23,162.0,161.21,161.79,26690.0
2022-06-03 13:10:00,161.68,161.8,160.7,160.9,13924.0,161.68,161.8,160.7,160.9,13924.0
2022-06-03 13:20:00,160.83,161.06,160.6,160.94,7795.0,160.83,161.06,160.6,160.94,7795.0
2022-06-03 13:30:00,160.82,161.25,160.64,160.92,10713.0,160.82,161.25,160.64,160.92,10713.0
2022-06-03 13:40:00,160.95,160.96,160.52,160.71,13653.0,160.95,160.96,160.52,160.71,13653.0
2022-06-03 13:50:00,160.59,160.94,160.59,160.76,8746.0,160.59,160.94,160.59,160.76,8746.0
2022-06-03 14:00:00,160.7,161.04,160.7,160.99,10000.0,160.7,161.04,160.7,160.99,10000.0
2022-06-03 14:10:00,160.96,161.21,160.87,161.11,8759.0,160.96,161.21,160.87,161.11,8759.0
2022-06-03 14:20:00,161.12,161.35,161.03,161.35,13377.0,161.12,161.35,161.03,161.35,13377.0
2022-06-03 14:30:00,161.32,161.33,160.73,160.82,7941.0,161.32,161.33,160.73,160.82,7941.0
2022-06-03 14:40:00,160.71,161.02,160.66,161.02,4600.0,160.71,161.02,160.66,161.02,4600.0
2022-06-03 14:50:00,161.03,161.28,160.96,161.08,22603.0,161.03,161.28,160.96,161.08,22603.0
2022-06-03 15:00:00,161.12,161.15,160.44,160.57,22736.0,161.12,161.15,160.44,160.57,22736.0
2022-06-03 15:10:00,160.57,160.58,159.75,159.94,13696.0,160.57,160.58,159.75,159.94,13696.0
2022-06-03 15:20:00,159.98,160.1,159.58,159.99,27725.0,159.98,160.1,159.58,159.99,27725.0
2022-06-03 15:30:00,159.93,160.22,159.68,160.0,30093.0,159.93,160.22,159.68,160.0,30093.0
2022-06-03 15:40:00,160.05,160.13,159.62,159.9,31463.0,160.05,160.13,159.62,159.9,31463.0
2022-06-03 15:50:00,159.85,160.08,159.67,159.88,74950.0,159.85,160.08,159.67,159.88,74950.0
2022-06-06 09:30:00,161.01,161.58,158.48,159.43,53038.0,161.01,161.58,158.48,159.43,53038.0
2022-06-06 09:40:00,159.39,159.71,158.71,158.9,17387.0,159.39,159.71,158.71,158.9,17387.0
2022-06-06 09:50:00,158.9,159.02,158.38,158.63,10410.0,158.9,159.02,158.38,158.63,10410.0
2022-06-06 10:00:00,158.71,159.61,158.71,159.18,18328.0,158.71,159.61,158.71,159.18,18328.0
2022-06-06 10:10:00,159.25,159.65,159.06,159.54,5996.0,159.25,159.65,159.06,159.54,5996.0
2022-06-06 10:20:00,159.64,159.96,159.62,159.86,6393.0,159.64,159.96,159.62,159.86,6393.0
2022-06-06 10:30:00,159.8,160.45,159.68,160.08,12792.0,159.8,160.45,159.68,160.08,12792.0
2022-06-06 10:40:00,160.1,160.49,160.04,160.36,6404.0,160.1,160.49,160.04,160.36,6404.0
2022-06-06 10:50:00,160.38,160.38,160.02,160.03,7749.0,160.38,160.38,160.02,160.03,7749.0
2022-06-06 11:00:00,159.97,160.14,159.69,159.71,6800.0,159.97,160.14,159.69,159.71,6800.0
2022-06-06 11:10:00,159.75,159.79,159.04,159.09,9085.0,159.75,159.79,159.04,159.09,9085.0
2022-06-06 11:20:00,159.0,159.4,158.9,159.36,24451.0,159.0,159.4,158.9,159.36,24451.0
2022-06-06 11:30:00,159.36,159.63,159.31,159.56,4776.0,159.36,159.63,159.31,159.56,4776.0
2022-06-06 11:40:00,159.55,160.63,159.49,160.63,22582.0,159.55,160.63,159.49,160.63,22582.0
2022-06-06 11:50:00,160.62,161.03,160.6,160.9,8029.0,160.62,161.03,160.6,160.9,8029.0
2022-06-06 12:00:00,160.9,160.9,160.36,160.37,5527.0,160.9,160.9,160.36,160.37,5527.0
2022-06-06 12:10:00,160.3,160.56,160.13,160.56,6059.0,160.3,160.56,160.13,160.56,6059.0
2022-06-06 12:20:00,160.57,160.79,160.57,160.65,4501.0,160.57,160.79,160.57,160.65,4501.0
2022-06-06 12:30:00,160.58,160.92,160.48,160.92,9025.0,160.58,160.92,160.48,160.92,9025.0
2022-06-06 12:40:00,160.9,161.17,160.8,161.07,18260.0,160.9,161.17,160.8,161.07,18260.0
2022-06-06 12:50:00,161.06,161.13,160.82,160.82,5660.0,161.06,161.13,160.82,160.82,5660.0
2022-06-06 13:00:00,160.83,160.98,160.75,160.89,5462.0,160.83,160.98,160.75,160.89,5462.0
2022-06-06 13:10:00,160.86,160.98,160.65,160.98,5142.0,160.86,160.98,160.65,160.98,5142.0
2022-06-06 13:20:00,160.89,160.92,160.75,160.83,9586.0,160.89,160.92,160.75,160.83,9586.0
2022-06-06 13:30:00,160.81,161.08,160.75,160.98,4377.0,160.81,161.08,160.75,160.98,4377.0
2022-06-06 13:40:00,161.08,161.48,160.83,160.97,16973.0,161.08,161.48,160.83,160.97,16973.0
2022-06-06 13:50:00,160.84,161.04,160.79,160.82,5009.0,160.84,161.04,160.79,160.82,5009.0
2022-06-06 14:00:00,160.82,161.12,160.6,160.69,10303.0,160.82,161.12,160.6,160.69,10303.0
2022-06-06 14:10:00,160.58,160.88,160.37,160.81,7195.0,160.58,160.88,160.37,160.81,7195.0
2022-06-06 14:20:00,160.79,160.81,160.29,160.37,5387.0,160.79,160.81,160.29,160.37,5387.0
2022-06-06 14:30:00,160.33,160.33,160.1,160.18,3680.0,160.33,160.33,160.1,160.18,3680.0
2022-06-06 14:40:00,160.23,160.64,160.11,160.56,9592.0,160.23,160.64,160.11,160.56,9592.0
2022-06-06 14:50:00,160.5,160.62,160.14,160.51,10690.0,160.5,160.62,160.14,160.51,10690.0
2022-06-06 15:00:00,160.56,160.72,160.35,160.5,5143.0,160.56,160.72,160.35,160.5,5143.0
2022-06-06 15:10:00,160.48,160.86,160.38,160.56,10111.0,160.48,160.86,160.38,160.56,10111.0
2022-06-06 15:20:00,160.55,160.85,160.41,160.68,10820.0,160.55,160.85,160.41,160.68,10820.0
2022-06-06 15:30:00,160.67,160.9,160.63,160.82,14648.0,160.67,160.9,160.63,160.82,14648.0
2022-06-06 15:40:00,160.82,161.33,160.76,161.0,81805.0,160.82,161.33,160.76,161.0,81805.0
2022-06-06 15:50:00,161.15,161.53,161.07,161.45,113056.0,161.15,161.53,161.07,161.45,113056.0
2022-06-07 09:30:00,158.11,158.4,156.11,156.41,176363.0,158.11,158.4,156.11,156.41,176363.0
2022-06-07 09:40:00,156.31,159.16,156.29,158.63,86742.0,156.31,159.16,156.29,158.63,86742.0
2022-06-07 09:50:00,158.76,159.95,158.49,159.77,26803.0,158.76,159.95,158.49,159.77,26803.0
2022-06-07 10:00:00,159.8,160.28,159.46,160.11,34623.0,159.8,160.28,159.46,160.11,34623.0
2022-06-07 10:10:00,160.12,160.9,160.07,160.59,30581.0,160.12,160.9,160.07,160.59,30581.0
2022-06-07 10:20:00,160.55,160.67,160.04,160.43,29715.0,160.55,160.67,160.04,160.43,29715.0
2022-06-07 10:30:00,160.44,161.77,160.42,161.76,24299.0,160.44,161.77,160.42,161.76,24299.0
2022-06-07 10:40:00,161.79,162.2,161.73,161.75,22377.0,161.79,162.2,161.73,161.75,22377.0
2022-06-07 10:50:00,161.73,161.94,161.55,161.67,13932.0,161.73,161.94,161.55,161.67,13932.0
2022-06-07 11:00:00,161.73,162.12,161.02,161.32,45309.0,161.73,162.12,161.02,161.32,45309.0
2022-06-07 11:10:00,161.38,161.76,161.21,161.33,11613.0,161.38,161.76,161.21,161.33,11613.0
2022-06-07 11:20:00,161.28,161.51,160.57,160.64,16328.0,161.28,161.51,160.57,160.64,16328.0
2022-06-07 11:30:00,160.64,160.64,160.15,160.37,11792.0,160.64,160.64,160.15,160.37,11792.0
2022-06-07 11:40:00,160.34,160.44,159.6,159.68,43837.0,160.34,160.44,159.6,159.68,43837.0
2022-06-07 11:50:00,159.61,160.17,159.52,160.09,13903.0,159.61,160.17,159.52,160.09,13903.0
2022-06-07 12:00:00,160.11,160.22,160.0,160.15,6817.0,160.11,160.22,160.0,160.15,6817.0
2022-06-07 12:10:00,159.99,160.19,159.84,160.16,6404.0,159.99,160.19,159.84,160.16,6404.0
2022-06-07 12:20:00,159.99,160.36,159.96,160.25,8636.0,159.99,160.36,159.96,160.25,8636.0
2022-06-07 12:30:00,160.28,160.3,160.01,160.3,4797.0,160.28,160.3,160.01,160.3,4797.0
2022-06-07 12:40:00,160.24,160.59,160.2,160.59,8256.0,160.24,160.59,160.2,160.59,8256.0
2022-06-07 12:50:00,160.43,160.66,160.42,160.49,28445.0,160.43,160.66,160.42,160.49,28445.0
2022-06-07 13:00:00,160.5,160.61,160.2,160.61,15710.0,160.5,160.61,160.2,160.61,15710.0
2022-06-07 13:10:00,160.59,160.71,160.51,160.64,6554.0,160.59,160.71,160.51,160.64,6554.0
2022-06-07 13:20:00,160.64,160.69,160.5,160.66,6626.0,160.64,160.69,160.5,160.66,6626.0
2022-06-07 13:30:00,160.66,160.67,160.35,160.39,18021.0,160.66,160.67,160.35,160.39,18021.0
2022-06-07 13:40:00,160.38,160.65,160.35,160.54,14826.0,160.38,160.65,160.35,160.54,14826.0
2022-06-07 13:50:00,160.54,160.7,160.43,160.58,12683.0,160.54,160.7,160.43,160.58,12683.0
2022-06-07 14:00:00,160.63,161.16,160.49,161.16,10988.0,160.63,161.16,160.49,161.16,10988.0
2022-06-07 14:10:00,161.21,161.22,160.94,160.96,9497.0,161.21,161.22,160.94,160.96,9497.0
2022-06-07 14:20:00,160.96,161.06,160.93,160.96,14438.0,160.96,161.06,160.93,160.96,14438.0
2022-06-07 14:30:00,160.99,161.56,160.99,161.51,21806.0,160.99,161.56,160.99,161.51,21806.0
2022-06-07 14:40:00,161.51,161.8,161.13,161.18,22985.0,161.51,161.8,161.13,161.18,22985.0
2022-06-07 14:50:00,161.17,161.7,161.16,161.57,30420.0,161.17,161.7,161.16,161.57,30420.0
2022-06-07 15:00:00,161.52,161.62,161.42,161.6,9916.0,161.52,161.62,161.42,161.6,9916.0
2022-06-07 15:10:00,161.62,161.88,161.56,161.81,16049.0,161.62,161.88,161.56,161.81,16049.0
2022-06-07 15:20:00,161.81,161.99,161.77,161.89,20591.0,161.81,161.99,161.77,161.89,20591.0
2022-06-07 15:30:00,161.86,162.13,161.75,162.1,20040.0,161.86,162.13,161.75,162.1,20040.0
2022-06-07 15:40:00,162.12,162.51,161.96,162.35,46521.0,162.12,162.51,161.96,162.35,46521.0
2022-06-07 15:50:00,162.17,162.5,161.82,161.91,104246.0,162.17,162.5,161.82,161.91,104246.0
2022-06-08 09:30:00,161.11,161.53,160.08,160.43,23778.0,161.11,161.53,160.08,160.43,23778.0
2022-06-08 09:40:00,160.12,161.18,160.12,161.11,10138.0,160.12,161.18,160.12,161.11,10138.0
2022-06-08 09:50:00,160.91,161.39,160.56,160.93,11908.0,160.91,161.39,160.56,160.93,11908.0
2022-06-08 10:00:00,160.93,161.17,160.1,160.65,10141.0,160.93,161.17,160.1,160.65,10141.0
2022-06-08 10:10:00,160.65,160.94,160.48,160.77,6768.0,160.65,160.94,160.48,160.77,6768.0
2022-06-08 10:20:00,160.87,161.07,160.68,160.8,7709.0,160.87,161.07,160.68,160.8,7709.0
2022-06-08 10:30:00,160.81,161.3,160.62,161.16,9871.0,160.81,161.3,160.62,161.16,9871.0
2022-06-08 10:40:00,161.08,161.14,160.5,160.77,16686.0,161.08,161.14,160.5,160.77,16686.0
2022-06-08 10:50:00,160.83,161.25,160.55,160.7,12768.0,160.83,161.25,160.55,160.7,12768.0
2022-06-08 11:00:00,160.72,161.24,160.64,161.22,25921.0,160.72,161.24,160.64,161.22,25921.0
2022-06-08 11:10:00,161.16,162.27,161.16,162.07,15301.0,161.16,162.27,161.16,162.07,15301.0
2022-06-08 11:20:00,162.15,162.4,161.9,162.32,8097.0,162.15,162.4,161.9,162.32,8097.0
2022-06-08 11:30:00,162.32,162.85,162.19,162.61,18022.0,162.32,162.85,162.19,162.61,18022.0
2022-06-08 11:40:00,162.72,163.31,162.7,163.25,11037.0,162.72,163.31,162.7,163.25,11037.0
2022-06-08 11:50:00,163.25,163.37,162.91,163.03,4940.0,163.25,163.37,162.91,163.03,4940.0
2022-06-08 12:00:00,162.88,163.15,162.7,162.78,7953.0,162.88,163.15,162.7,162.78,7953.0
2022-06-08 12:10:00,162.84,163.12,162.84,162.99,9378.0,162.84,163.12,162.84,162.99,9378.0
2022-06-08 12:20:00,162.98,163.03,162.17,162.26,9846.0,162.98,163.03,162.17,162.26,9846.0
2022-06-08 12:30:00,162.3,162.41,161.96,162.2,9872.0,162.3,162.41,161.96,162.2,9872.0
2022-06-08 12:40:00,162.2,162.28,161.71,162.01,9688.0,162.2,162.28,161.71,162.01,9688.0
2022-06-08 12:50:00,162.0,162.11,161.68,161.96,4213.0,162.0,162.11,161.68,161.96,4213.0
2022-06-08 13:00:00,161.86,161.86,161.38,161.5,9348.0,161.86,161.86,161.38,161.5,9348.0
2022-06-08 13:10:00,161.5,161.78,161.26,161.78,15450.0,161.5,161.78,161.26,161.78,15450.0
2022-06-08 13:20:00,161.88,162.11,161.49,161.75,17742.0,161.88,162.11,161.49,161.75,17742.0
2022-06-08 13:30:00,161.56,161.77,161.2,161.3,13643.0,161.56,161.77,161.2,161.3,13643.0
2022-06-08 13:40:00,161.22,161.74,161.21,161.66,23690.0,161.22,161.74,161.21,161.66,23690.0
2022-06-08 13:50:00,161.73,161.84,161.36,161.39,6875.0,161.73,161.84,161.36,161.39,6875.0
2022-06-08 14:00:00,161.5,161.71,161.41,161.58,3623.0,161.5,161.71,161.41,161.58,3623.0
2022-06-08 14:10:00,161.6,161.69,161.37,161.47,5831.0,161.6,161.69,161.37,161.47,5831.0
2022-06-08 14:20:00,161.54,161.66,161.2,161.41,4307.0,161.54,161.66,161.2,161.41,4307.0
2022-06-08 14:30:00,161.32,161.63,161.21,161.33,3547.0,161.32,161.63,161.21,161.33,3547.0
2022-06-08 14:40:00,161.3,161.82,161.3,161.76,15820.0,161.3,161.82,161.3,161.76,15820.0
2022-06-08 14:50:00,161.75,161.82,161.55,161.7,5427.0,161.75,161.82,161.55,161.7,5427.0
2022-06-08 15:00:00,161.58,161.58,161.25,161.32,4250.0,161.58,161.58,161.25,161.32,4250.0
2022-06-08 15:10:00,161.35,161.74,161.35,161.57,7067.0,161.35,161.74,161.35,161.57,7067.0
2022-06-08 15:20:00,161.6,161.86,161.6,161.72,6411.0,161.6,161.86,161.6,161.72,6411.0
2022-06-08 15:30:00,161.68,161.94,161.67,161.75,10976.0,161.68,161.94,161.67,161.75,10976.0
2022-06-08 15:40:00,161.79,161.81,161.33,161.33,19678.0,161.79,161.81,161.33,161.33,19678.0
2022-06-08 15:50:00,161.45,161.8,161.16,161.26,57620.0,161.45,161.8,161.16,161.26,57620.0
2022-06-09 09:30:00,160.74,161.89,160.0,160.85,40125.0,160.74,161.89,160.0,160.85,40125.0
2022-06-09 09:40:00,160.69,162.0,160.67,161.73,19684.0,160.69,162.0,160.67,161.73,19684.0
2022-06-09 09:50:00,161.59,162.45,161.55,162.31,10729.0,161.59,162.45,161.55,162.31,10729.0
2022-06-09 10:00:00,162.34,162.97,162.34,162.63,8130.0,162.34,162.97,162.34,162.63,8130.0
2022-06-09 10:10:00,162.49,162.98,162.19,162.72,14538.0,162.49,162.98,162.19,162.72,14538.0
2022-06-09 10:20:00,162.78,162.93,162.39,162.66,7001.0,162.78,162.93,162.39,162.66,7001.0
2022-06-09 10:30:00,162.58,162.85,162.41,162.5,5784.0,162.58,162.85,162.41,162.5,5784.0
2022-06-09 10:40:00,162.52,162.52,162.22,162.23,4869.0,162.52,162.52,162.22,162.23,4869.0
2022-06-09 10:50:00,162.0,162.06,161.64,161.92,9923.0,162.0,162.06,161.64,161.92,9923.0
2022-06-09 11:00:00,161.85,161.91,161.34,161.68,9179.0,161.85,161.91,161.34,161.68,9179.0
2022-06-09 11:10:00,161.63,161.93,161.6,161.91,3800.0,161.63,161.93,161.6,161.91,3800.0
2022-06-09 11:20:00,161.87,162.1,161.78,161.89,3970.0,161.87,162.1,161.78,161.89,3970.0
2022-06-09 11:30:00,161.91,162.28,161.88,162.17,4772.0,161.91,162.28,161.88,162.17,4772.0
2022-06-09 11:40:00,162.19,162.56,162.16,162.44,11272.0,162.19,162.56,162.16,162.44,11272.0
2022-06-09 11:50:00,162.32,162.67,162.22,162.52,10880.0,162.32,162.67,162.22,162.52,10880.0
2022-06-09 12:00:00,162.59,162.71,162.02,162.1,6770.0,162.59,162.71,162.02,162.1,6770.0
2022-06-09 12:10:00,162.1,162.1,161.68,162.01,3199.0,162.1,162.1,161.68,162.01,3199.0
2022-06-09 12:20:00,161.97,162.41,161.97,162.41,4605.0,161.97,162.41,161.97,162.41,4605.0
2022-06-09 12:30:00,162.41,162.49,162.24,162.36,6956.0,162.41,162.49,162.24,162.36,6956.0
2022-06-09 12:40:00,162.36,162.8,162.36,162.7,6065.0,162.36,162.8,162.36,162.7,6065.0
2022-06-09 12:50:00,162.67,162.92,162.46,162.92,15133.0,162.67,162.92,162.46,162.92,15133.0
2022-06-09 13:00:00,162.85,162.96,162.71,162.71,6315.0,162.85,162.96,162.71,162.71,6315.0
2022-06-09 13:10:00,162.78,162.88,162.76,162.86,6512.0,162.78,162.88,162.76,162.86,6512.0
2022-06-09 13:20:00,162.87,162.9,162.27,162.27,12625.0,162.87,162.9,162.27,162.27,12625.0
2022-06-09 13:30:00,162.25,162.25,161.82,161.85,16775.0,162.25,162.25,161.82,161.85,16775.0
2022-06-09 13:40:00,161.88,161.99,161.84,161.96,19312.0,161.88,161.99,161.84,161.96,19312.0
2022-06-09 13:50:00,161.96,162.0,161.74,161.9,15806.0,161.96,162.0,161.74,161.9,15806.0
2022-06-09 14:00:00,161.87,161.88,161.58,161.68,12419.0,161.87,161.88,161.58,161.68,12419.0
2022-06-09 14:10:00,161.68,161.74,161.36,161.49,20539.0,161.68,161.74,161.36,161.49,20539.0
2022-06-09 14:20:00,161.5,161.6,161.4,161.57,16150.0,161.5,161.6,161.4,161.57,16150.0
2022-06-09 14:30:00,161.52,161.54,161.02,161.03,15365.0,161.52,161.54,161.02,161.03,15365.0
2022-06-09 14:40:00,161.03,161.25,160.8,161.16,21579.0,161.03,161.25,160.8,161.16,21579.0
2022-06-09 14:50:00,161.17,161.17,160.73,160.76,13826.0,161.17,161.17,160.73,160.76,13826.0
2022-06-09 15:00:00,160.72,160.73,160.2,160.21,15182.0,160.72,160.73,160.2,160.21,15182.0
2022-06-09 15:10:00,160.27,160.45,160.02,160.34,29850.0,160.27,160.45,160.02,160.34,29850.0
2022-06-09 15:20:00,160.35,160.5,160.15,160.26,32729.0,160.35,160.5,160.15,160.26,32729.0
2022-06-09 15:30:00,160.21,160.53,160.15,160.36,33323.0,160.21,160.53,160.15,160.36,33323.0
2022-06-09 15:40:00,160.33,160.33,160.0,160.16,31644.0,160.33,160.33,160.0,160.16,31644.0
2022-06-09 15:50:00,160.12,160.43,159.76,159.86,98425.0,160.12,160.43,159.76,159.86,98425.0
2022-06-10 09:30:00,157.76,157.89,156.58,157.53,36156.0,157.76,157.89,156.58,157.53,36156.0
2022-06-10 09:40:00,157.73,158.5,157.39,157.97,14991.0,157.73,158.5,157.39,157.97,14991.0
2022-06-10 09:50:00,157.83,158.21,157.5,157.72,18361.0,157.83,158.21,157.5,157.72,18361.0
2022-06-10 10:00:00,157.58,157.77,156.95,157.08,14790.0,157.58,157.77,156.95,157.08,14790.0
2022-06-10 10:10:00,157.25,157.41,156.65,156.9,41181.0,157.25,157.41,156.65,156.9,41181.0
2022-06-10 10:20:00,156.76,157.24,156.73,157.16,14855.0,156.76,157.24,156.73,157.16,14855.0
2022-06-10 10:30:00,157.22,158.25,157.15,158.1,16719.0,157.22,158.25,157.15,158.1,16719.0
2022-06-10 10:40:00,158.05,158.12,157.75,158.11,11689.0,158.05,158.12,157.75,158.11,11689.0
2022-06-10 10:50:00,158.17,158.76,158.17,158.18,13516.0,158.17,158.76,158.17,158.18,13516.0
2022-06-10 11:00:00,158.11,158.2,157.47,157.53,11019.0,158.11,158.2,157.47,157.53,11019.0
2022-06-10 11:10:00,157.6,157.85,157.18,157.37,13620.0,157.6,157.85,157.18,157.37,13620.0
2022-06-10 11:20:00,157.44,157.54,156.94,157.06,9494.0,157.44,157.54,156.94,157.06,9494.0
2022-06-10 11:30:00,157.08,157.27,157.0,157.0,6316.0,157.08,157.27,157.0,157.0,6316.0
2022-06-10 11:40:00,156.87,157.28,156.75,157.15,8772.0,156.87,157.28,156.75,157.15,8772.0
2022-06-10 11:50:00,156.98,157.33,156.95,157.33,5797.0,156.98,157.33,156.95,157.33,5797.0
2022-06-10 12:00:00,157.35,157.58,157.03,157.58,8762.0,157.35,157.58,157.03,157.58,8762.0
2022-06-10 12:10:00,157.59,157.62,156.85,157.12,19254.0,157.59,157.62,156.85,157.12,19254.0
2022-06-10 12:20:00,157.14,157.38,157.07,157.25,6904.0,157.14,157.38,157.07,157.25,6904.0
2022-06-10 12:30:00,157.29,157.42,156.98,157.32,7700.0,157.29,157.42,156.98,157.32,7700.0
2022-06-10 12:40:00,157.36,157.37,156.87,156.97,64161.0,157.36,157.37,156.87,156.97,64161.0
2022-06-10 12:50:00,156.97,157.04,156.76,156.96,9432.0,156.97,157.04,156.76,156.96,9432.0
2022-06-10 13:00:00,156.97,156.97,156.43,156.46,15094.0,156.97,156.97,156.43,156.46,15094.0
2022-06-10 13:10:00,156.55,157.09,156.54,157.04,10011.0,156.55,157.09,156.54,157.04,10011.0
2022-06-10 13:20:00,157.09,157.11,156.99,157.04,21730.0,157.09,157.11,156.99,157.04,21730.0
2022-06-10 13:30:00,157.05,157.13,156.79,157.1,24545.0,157.05,157.13,156.79,157.1,24545.0
2022-06-10 13:40:00,157.06,157.1,156.57,157.09,14739.0,157.06,157.1,156.57,157.09,14739.0
2022-06-10 13:50:00,157.1,157.13,156.51,156.64,25150.0,157.1,157.13,156.51,156.64,25150.0
2022-06-10 14:00:00,156.64,156.65,156.37,156.54,12633.0,156.64,156.65,156.37,156.54,12633.0
2022-06-10 14:10:00,156.63,156.69,156.4,156.68,11369.0,156.63,156.69,156.4,156.68,11369.0
2022-06-10 14:20:00,156.76,156.77,156.19,156.26,11660.0,156.76,156.77,156.19,156.26,11660.0
2022-06-10 14:30:00,156.34,156.46,155.82,155.87,38741.0,156.34,156.46,155.82,155.87,38741.0
2022-06-10 14:40:00,155.83,156.04,155.62,155.96,22342.0,155.83,156.04,155.62,155.96,22342.0
2022-06-10 14:50:00,155.96,156.5,155.92,156.41,10296.0,155.96,156.5,155.92,156.41,10296.0
2022-06-10 15:00:00,156.5,156.62,156.15,156.35,13704.0,156.5,156.62,156.15,156.35,13704.0
2022-06-10 15:10:00,156.35,157.05,156.35,156.98,8074.0,156.35,157.05,156.35,156.98,8074.0
2022-06-10 15:20:00,157.0,157.48,156.64,157.16,13690.0,157.0,157.48,156.64,157.16,13690.0
2022-06-10 15:30:00,157.16,157.23,156.82,157.1,16333.0,157.16,157.23,156.82,157.1,16333.0
2022-06-10 15:40:00,157.0,157.13,156.1,156.1,29074.0,157.0,157.13,156.1,156.1,29074.0
2022-06-10 15:50:00,156.1,156.5,155.89,156.0,99706.0,156.1,156.5,155.89,156.0,99706.0
2022-06-13 09:30:00,153.18,154.59,152.7,154.05,60916.0,153.18,154.59,152.7,154.05,60916.0
2022-06-13 09:40:00,153.54,154.6,153.1,154.14,18156.0,153.54,154.6,153.1,154.14,18156.0
2022-06-13 09:50:00,154.1,154.78,153.83,153.97,12564.0,154.1,154.78,153.83,153.97,12564.0
2022-06-13 10:00:00,153.88,154.59,153.38,154.36,15995.0,153.88,154.59,153.38,154.36,15995.0
2022-06-13 10:10:00,154.34,154.51,152.9,152.9,13811.0,154.34,154.51,152.9,152.9,13811.0
2022-06-13 10:20:00,152.94,153.4,152.75,152.75,26186.0,152.94,153.4,152.75,152.75,26186.0
2022-06-13 10:30:00,152.87,152.87,152.26,152.26,17344.0,152.87,152.87,152.26,152.26,17344.0
2022-06-13 10:40:00,152.13,152.38,151.75,152.0,11544.0,152.13,152.38,151.75,152.0,11544.0
2022-06-13 10:50:00,151.94,152.46,151.8,152.0,34054.0,151.94,152.46,151.8,152.0,34054.0
2022-06-13 11:00:00,151.99,152.26,151.68,151.87,3500.0,151.99,152.26,151.68,151.87,3500.0
2022-06-13 11:10:00,151.77,152.89,151.65,152.89,24434.0,151.77,152.89,151.65,152.89,24434.0
2022-06-13 11:20:00,152.79,153.36,152.76,152.96,10518.0,152.79,153.36,152.76,152.96,10518.0
2022-06-13 11:30:00,152.96,153.37,152.8,153.37,18487.0,152.96,153.37,152.8,153.37,18487.0
2022-06-13 11:40:00,153.49,154.28,153.48,154.14,9486.0,153.49,154.28,153.48,154.14,9486.0
2022-06-13 11:50:00,154.19,154.19,153.51,153.87,10068.0,154.19,154.19,153.51,153.87,10068.0
2022-06-13 12:00:00,153.9,154.77,153.78,154.49,22507.0,153.9,154.77,153.78,154.49,22507.0
2022-06-13 12:10:00,154.45,155.02,154.33,154.99,37398.0,154.45,155.02,154.33,154.99,37398.0
2022-06-13 12:20:00,155.05,155.22,154.85,154.92,14401.0,155.05,155.22,154.85,154.92,14401.0
2022-06-13 12:30:00,154.92,155.81,154.64,155.68,14329.0,154.92,155.81,154.64,155.68,14329.0
2022-06-13 12:40:00,155.71,155.71,155.22,155.59,8442.0,155.71,155.71,155.22,155.59,8442.0
2022-06-13 12:50:00,155.62,155.74,155.3,155.32,12637.0,155.62,155.74,155.3,155.32,12637.0
2022-06-13 13:00:00,155.38,155.7,155.08,155.69,51732.0,155.38,155.7,155.08,155.69,51732.0
2022-06-13 13:10:00,155.68,155.97,155.63,155.84,24887.0,155.68,155.97,155.63,155.84,24887.0
2022-06-13 13:20:00,155.85,156.02,155.59,155.76,29794.0,155.85,156.02,155.59,155.76,29794.0
2022-06-13 13:30:00,155.74,156.24,155.67,156.11,71458.0,155.74,156.24,155.67,156.11,71458.0
2022-06-13 13:40:00,156.17,156.78,156.04,156.78,24108.0,156.17,156.78,156.04,156.78,24108.0
2022-06-13 13:50:00,156.75,156.93,156.33,156.45,40646.0,156.75,156.93,156.33,156.45,40646.0
2022-06-13 14:00:00,156.39,156.44,155.96,156.29,56039.0,156.39,156.44,155.96,156.29,56039.0
2022-06-13 14:10:00,156.19,156.43,156.0,156.37,53388.0,156.19,156.43,156.0,156.37,53388.0
2022-06-13 14:20:00,156.49,156.58,156.34,156.35,35884.0,156.49,156.58,156.34,156.35,35884.0
2022-06-13 14:30:00,156.32,156.51,155.57,156.35,66655.0,156.32,156.51,155.57,156.35,66655.0
2022-06-13 14:40:00,156.27,156.55,156.15,156.31,90914.0,156.27,156.55,156.15,156.31,90914.0
2022-06-13 14:50:00,156.29,156.64,156.23,156.58,55051.0,156.29,156.64,156.23,156.58,55051.0
2022-06-13 15:00:00,156.55,156.9,155.8,156.03,145635.0,156.55,156.9,155.8,156.03,145635.0
2022-06-13 15:10:00,156.05,156.75,155.76,156.11,25220.0,156.05,156.75,155.76,156.11,25220.0
2022-06-13 15:20:00,155.96,156.15,155.73,155.87,85568.0,155.96,156.15,155.73,155.87,85568.0
2022-06-13 15:30:00,155.79,156.0,155.12,155.22,105463.0,155.79,156.0,155.12,155.22,105463.0
2022-06-13 15:40:00,155.24,155.24,153.97,154.73,64340.0,155.24,155.24,153.97,154.73,64340.0
2022-06-13 15:50:00,154.75,155.35,154.33,155.02,164770.0,154.75,155.35,154.33,155.02,164770.0
2022-06-14 09:30:00,156.23,157.78,155.64,157.72,33059.0,156.23,157.78,155.64,157.72,33059.0
2022-06-14 09:40:00,157.37,159.52,156.66,158.88,36639.0,157.37,159.52,156.66,158.88,36639.0
2022-06-14 09:50:00,159.05,159.05,157.34,157.44,18689.0,159.05,159.05,157.34,157.44,18689.0
2022-06-14 10:00:00,157.33,157.72,157.06,157.43,17941.0,157.33,157.72,157.06,157.43,17941.0
2022-06-14 10:10:00,157.23,157.34,156.28,156.66,26888.0,157.23,157.34,156.28,156.66,26888.0
2022-06-14 10:20:00,156.64,156.92,156.18,156.29,36708.0,156.64,156.92,156.18,156.29,36708.0
2022-06-14 10:30:00,156.29,156.6,155.91,156.0,22374.0,156.29,156.6,155.91,156.0,22374.0
2022-06-14 10:40:00,156.03,156.3,155.49,156.3,7529.0,156.03,156.3,155.49,156.3,7529.0
2022-06-14 10:50:00,156.39,156.63,155.67,156.23,21373.0,156.39,156.63,155.67,156.23,21373.0
2022-06-14 11:00:00,156.18,156.51,156.09,156.24,11460.0,156.18,156.51,156.09,156.24,11460.0
2022-06-14 11:10:00,156.33,156.33,155.73,155.89,16514.0,156.33,156.33,155.73,155.89,16514.0
2022-06-14 11:20:00,155.97,156.9,155.8,156.67,22159.0,155.97,156.9,155.8,156.67,22159.0
2022-06-14 11:30:00,156.56,156.97,156.32,156.32,35548.0,156.56,156.97,156.32,156.32,35548.0
2022-06-14 11:40:00,156.45,156.81,156.35,156.66,12682.0,156.45,156.81,156.35,156.66,12682.0
2022-06-14 11:50:00,156.56,157.36,156.5,157.18,32191.0,156.56,157.36,156.5,157.18,32191.0
2022-06-14 12:00:00,157.04,157.04,156.52,156.6,16974.0,157.04,157.04,156.52,156.6,16974.0
2022-06-14 12:10:00,156.61,156.94,156.39,156.85,21584.0,156.61,156.94,156.39,156.85,21584.0
2022-06-14 12:20:00,156.83,156.85,156.45,156.63,25940.0,156.83,156.85,156.45,156.63,25940.0
2022-06-14 12:30:00,156.65,156.99,156.41,156.49,25458.0,156.65,156.99,156.41,156.49,25458.0
2022-06-14 12:40:00,156.47,156.73,156.42,156.52,12881.0,156.47,156.73,156.42,156.52,12881.0
2022-06-14 12:50:00,156.51,156.91,156.45,156.87,17194.0,156.51,156.91,156.45,156.87,17194.0
2022-06-14 13:00:00,156.8,156.89,156.3,156.75,13155.0,156.8,156.89,156.3,156.75,13155.0
2022-06-14 13:10:00,156.72,157.35,156.67,157.28,65936.0,156.72,157.35,156.67,157.28,65936.0
2022-06-14 13:20:00,157.28,157.5,156.86,156.97,12370.0,157.28,157.5,156.86,156.97,12370.0
2022-06-14 13:30:00,156.89,156.89,155.87,155.97,14117.0,156.89,156.89,155.87,155.97,14117.0
2022-06-14 13:40:00,155.96,155.96,155.34,155.59,14928.0,155.96,155.96,155.34,155.59,14928.0
2022-06-14 13:50:00,155.44,155.79,155.4,155.52,9366.0,155.44,155.79,155.4,155.52,9366.0
2022-06-14 14:00:00,155.6,155.92,155.59,155.77,8978.0,155.6,155.92,155.59,155.77,8978.0
2022-06-14 14:10:00,155.67,156.0,155.4,155.87,18230.0,155.67,156.0,155.4,155.87,18230.0
2022-06-14 14:20:00,155.83,156.45,155.81,156.34,14282.0,155.83,156.45,155.81,156.34,14282.0
2022-06-14 14:30:00,156.33,156.65,156.12,156.5,13310.0,156.33,156.65,156.12,156.5,13310.0
2022-06-14 14:40:00,156.4,156.4,155.94,156.08,10845.0,156.4,156.4,155.94,156.08,10845.0
2022-06-14 14:50:00,156.0,156.23,155.86,155.98,25126.0,156.0,156.23,155.86,155.98,25126.0
2022-06-14 15:00:00,155.97,156.16,155.87,155.87,16507.0,155.97,156.16,155.87,155.87,16507.0
2022-06-14 15:10:00,155.85,155.9,154.73,154.84,11152.0,155.85,155.9,154.73,154.84,11152.0
2022-06-14 15:20:00,154.89,155.6,154.7,155.54,24004.0,154.89,155.6,154.7,155.54,24004.0
2022-06-14 15:30:00,155.59,156.14,155.59,155.95,29161.0,155.59,156.14,155.59,155.95,29161.0
2022-06-14 15:40:00,156.04,156.57,155.77,156.5,108194.0,156.04,156.57,155.77,156.5,108194.0
2022-06-14 15:50:00,156.55,156.59,155.7,156.03,100395.0,156.55,156.59,155.7,156.03,100395.0
2022-06-15 09:30:00,155.53,156.46,154.38,155.0,33180.0,155.53,156.46,154.38,155.0,33180.0
2022-06-15 09:40:00,155.09,156.13,155.08,155.68,33334.0,155.09,156.13,155.08,155.68,33334.0
2022-06-15 09:50:00,155.68,156.87,155.2,156.07,16437.0,155.68,156.87,155.2,156.07,16437.0
2022-06-15 10:00:00,156.13,156.22,155.51,156.11,10449.0,156.13,156.22,155.51,156.11,10449.0
2022-06-15 10:10:00,156.18,157.03,156.18,156.7,33645.0,156.18,157.03,156.18,156.7,33645.0
2022-06-15 10:20:00,156.76,157.0,156.5,156.55,13624.0,156.76,157.0,156.5,156.55,13624.0
2022-06-15 10:30:00,156.52,156.52,155.77,155.84,16657.0,156.52,156.52,155.77,155.84,16657.0
2022-06-15 10:40:00,155.84,155.84,155.21,155.35,12751.0,155.84,155.84,155.21,155.35,12751.0
2022-06-15 10:50:00,155.42,155.46,154.51,154.78,33339.0,155.42,155.46,154.51,154.78,33339.0
2022-06-15 11:00:00,154.82,155.26,154.68,155.11,15983.0,154.82,155.26,154.68,155.11,15983.0
2022-06-15 11:10:00,155.1,155.3,154.92,155.16,9696.0,155.1,155.3,154.92,155.16,9696.0
2022-06-15 11:20:00,155.08,155.4,154.84,155.06,8698.0,155.08,155.4,154.84,155.06,8698.0
2022-06-15 11:30:00,155.01,155.27,154.75,155.08,10835.0,155.01,155.27,154.75,155.08,10835.0
2022-06-15 11:40:00,155.09,155.3,154.76,154.76,5324.0,155.09,155.3,154.76,154.76,5324.0
2022-06-15 11:50:00,154.83,154.96,154.39,154.63,17400.0,154.83,154.96,154.39,154.63,17400.0
2022-06-15 12:00:00,154.53,154.81,154.44,154.55,9554.0,154.53,154.81,154.44,154.55,9554.0
2022-06-15 12:10:00,154.49,154.85,154.48,154.52,6880.0,154.49,154.85,154.48,154.52,6880.0
2022-06-15 12:20:00,154.62,154.99,154.57,154.99,12853.0,154.62,154.99,154.57,154.99,12853.0
2022-06-15 12:30:00,155.0,155.26,154.91,155.18,13248.0,155.0,155.26,154.91,155.18,13248.0
2022-06-15 12:40:00,155.22,155.23,154.83,154.99,6821.0,155.22,155.23,154.83,154.99,6821.0
2022-06-15 12:50:00,154.99,154.99,154.31,154.53,9203.0,154.99,154.99,154.31,154.53,9203.0
2022-06-15 13:00:00,154.55,154.89,154.53,154.88,8701.0,154.55,154.89,154.53,154.88,8701.0
2022-06-15 13:10:00,154.91,155.0,154.67,154.67,5826.0,154.91,155.0,154.67,154.67,5826.0
2022-06-15 13:20:00,154.7,154.95,154.61,154.95,4959.0,154.7,154.95,154.61,154.95,4959.0
2022-06-15 13:30:00,154.96,154.99,154.62,154.66,6087.0,154.96,154.99,154.62,154.66,6087.0
2022-06-15 13:40:00,154.64,154.64,154.16,154.17,7756.0,154.64,154.64,154.16,154.17,7756.0
2022-06-15 13:50:00,154.22,154.77,154.12,154.58,10475.0,154.22,154.77,154.12,154.58,10475.0
2022-06-15 14:00:00,154.45,154.95,153.31,153.78,22342.0,154.45,154.95,153.31,153.78,22342.0
2022-06-15 14:10:00,153.64,154.91,153.32,154.18,69853.0,153.64,154.91,153.32,154.18,69853.0
2022-06-15 14:20:00,154.36,154.9,153.28,153.46,31436.0,154.36,154.9,153.28,153.46,31436.0
2022-06-15 14:30:00,153.41,154.55,152.67,154.33,20270.0,153.41,154.55,152.67,154.33,20270.0
2022-06-15 14:40:00,154.22,155.5,154.2,154.7,21474.0,154.22,155.5,154.2,154.7,21474.0
2022-06-15 14:50:00,154.63,155.1,153.92,154.05,14293.0,154.63,155.1,153.92,154.05,14293.0
2022-06-15 15:00:00,154.33,154.91,154.27,154.56,12017.0,154.33,154.91,154.27,154.56,12017.0
2022-06-15 15:10:00,154.68,154.82,154.02,154.37,12449.0,154.68,154.82,154.02,154.37,12449.0
2022-06-15 15:20:00,154.44,154.98,154.4,154.84,51872.0,154.44,154.98,154.4,154.84,51872.0
2022-06-15 15:30:00,154.93,155.78,154.67,155.09,32741.0,154.93,155.78,154.67,155.09,32741.0
2022-06-15 15:40:00,155.02,155.02,154.19,154.72,29550.0,155.02,155.02,154.19,154.72,29550.0
2022-06-15 15:50:00,154.75,154.75,153.86,154.55,90859.0,154.75,154.75,153.86,154.55,90859.0
2022-06-16 09:30:00,152.4,153.25,150.68,150.68,32120.0,152.4,153.25,150.68,150.68,32120.0
2022-06-16 09:40:00,150.88,152.17,150.6,151.81,19291.0,150.88,152.17,150.6,151.81,19291.0
2022-06-16 09:50:00,151.95,152.94,151.79,152.58,21431.0,151.95,152.94,151.79,152.58,21431.0
2022-06-16 10:00:00,152.67,152.9,151.76,151.87,36085.0,152.67,152.9,151.76,151.87,36085.0
2022-06-16 10:10:00,151.78,151.93,151.22,151.77,18939.0,151.78,151.93,151.22,151.77,18939.0
2022-06-16 10:20:00,151.7,152.7,151.55,152.7,34491.0,151.7,152.7,151.55,152.7,34491.0
2022-06-16 10:30:00,152.58,152.86,152.12,152.2,37903.0,152.58,152.86,152.12,152.2,37903.0
2022-06-16 10:40:00,152.21,152.31,151.15,151.35,32051.0,152.21,152.31,151.15,151.35,32051.0
2022-06-16 10:50:00,151.33,151.7,150.95,151.52,25180.0,151.33,151.7,150.95,151.52,25180.0
2022-06-16 11:00:00,151.56,151.78,151.39,151.59,9233.0,151.56,151.78,151.39,151.59,9233.0
2022-06-16 11:10:00,151.57,152.29,151.47,151.93,14609.0,151.57,152.29,151.47,151.93,14609.0
2022-06-16 11:20:00,151.72,152.31,151.42,152.1,19380.0,151.72,152.31,151.42,152.1,19380.0
2022-06-16 11:30:00,152.06,152.76,151.77,152.52,22131.0,152.06,152.76,151.77,152.52,22131.0
2022-06-16 11:40:00,152.54,152.54,151.75,151.98,12965.0,152.54,152.54,151.75,151.98,12965.0
2022-06-16 11:50:00,152.03,152.11,151.68,152.04,12894.0,152.03,152.11,151.68,152.04,12894.0
2022-06-16 12:00:00,152.12,152.24,151.54,151.54,15472.0,152.12,152.24,151.54,151.54,15472.0
2022-06-16 12:10:00,151.62,151.86,151.29,151.44,20897.0,151.62,151.86,151.29,151.44,20897.0
2022-06-16 12:20:00,151.56,151.67,151.17,151.67,15653.0,151.56,151.67,151.17,151.67,15653.0
2022-06-16 12:30:00,151.77,151.77,151.22,151.59,10122.0,151.77,151.77,151.22,151.59,10122.0
2022-06-16 12:40:00,151.57,151.98,151.54,151.94,5325.0,151.57,151.98,151.54,151.94,5325.0
2022-06-16 12:50:00,151.92,152.02,151.66,151.81,12549.0,151.92,152.02,151.66,151.81,12549.0
2022-06-16 13:00:00,151.77,152.15,151.6,151.88,9363.0,151.77,152.15,151.6,151.88,9363.0
2022-06-16 13:10:00,151.74,151.85,151.2,151.2,10344.0,151.74,151.85,151.2,151.2,10344.0
2022-06-16 13:20:00,151.24,151.98,151.09,151.78,10941.0,151.24,151.98,151.09,151.78,10941.0
2022-06-16 13:30:00,151.71,151.82,151.46,151.72,9975.0,151.71,151.82,151.46,151.72,9975.0
2022-06-16 13:40:00,151.71,151.75,151.29,151.75,7818.0,151.71,151.75,151.29,151.75,7818.0
2022-06-16 13:50:00,151.76,151.8,151.47,151.54,12720.0,151.76,151.8,151.47,151.54,12720.0
2022-06-16 14:00:00,151.56,151.83,151.39,151.54,11777.0,151.56,151.83,151.39,151.54,11777.0
2022-06-16 14:10:00,151.55,151.55,151.0,151.11,17959.0,151.55,151.55,151.0,151.11,17959.0
2022-06-16 14:20:00,151.03,151.03,150.54,150.59,12149.0,151.03,151.03,150.54,150.59,12149.0
2022-06-16 14:30:00,150.57,150.96,150.43,150.9,13716.0,150.57,150.96,150.43,150.9,13716.0
2022-06-16 14:40:00,151.02,151.15,150.43,150.43,13264.0,151.02,151.15,150.43,150.43,13264.0
2022-06-16 14:50:00,150.52,150.71,150.44,150.65,8838.0,150.52,150.71,150.44,150.65,8838.0
2022-06-16 15:00:00,150.61,151.53,150.57,151.53,21419.0,150.61,151.53,150.57,151.53,21419.0
2022-06-16 15:10:00,151.5,151.69,151.14,151.43,17839.0,151.5,151.69,151.14,151.43,17839.0
2022-06-16 15:20:00,151.4,151.65,151.24,151.46,35028.0,151.4,151.65,151.24,151.46,35028.0
2022-06-16 15:30:00,151.46,151.51,150.86,151.06,35207.0,151.46,151.51,150.86,151.06,35207.0
2022-06-16 15:40:00,151.07,151.41,150.35,150.39,48382.0,151.07,151.41,150.35,150.39,48382.0
2022-06-16 15:50:00,150.47,151.18,150.13,151.18,196568.0,150.47,151.18,150.13,151.18,196568.0
2022-06-17 09:30:00,151.04,151.97,149.2,149.94,328664.0,151.04,151.97,149.2,149.94,328664.0
2022-06-17 09:40:00,150.15,150.15,148.74,149.53,37115.0,150.15,150.15,148.74,149.53,37115.0
2022-06-17 09:50:00,149.31,151.13,148.99,150.02,27784.0,149.31,151.13,148.99,150.02,27784.0
2022-06-17 10:00:00,150.11,150.15,149.0,149.28,22400.0,150.11,150.15,149.0,149.28,22400.0
2022-06-17 10:10:00,149.32,150.11,149.32,149.68,15836.0,149.32,150.11,149.32,149.68,15836.0
2022-06-17 10:20:00,149.68,149.93,149.01,149.35,17483.0,149.68,149.93,149.01,149.35,17483.0
2022-06-17 10:30:00,149.32,149.73,148.64,148.95,26205.0,149.32,149.73,148.64,148.95,26205.0
2022-06-17 10:40:00,149.04,149.04,147.79,147.81,29865.0,149.04,149.04,147.79,147.81,29865.0
2022-06-17 10:50:00,147.77,148.66,147.77,148.66,25247.0,147.77,148.66,147.77,148.66,25247.0
2022-06-17 11:00:00,148.56,149.35,148.34,149.25,19149.0,148.56,149.35,148.34,149.25,19149.0
2022-06-17 11:10:00,149.25,150.28,149.12,150.0,28455.0,149.25,150.28,149.12,150.0,28455.0
2022-06-17 11:20:00,149.95,150.12,149.53,150.0,26877.0,149.95,150.12,149.53,150.0,26877.0
2022-06-17 11:30:00,149.95,150.23,149.68,149.91,29082.0,149.95,150.23,149.68,149.91,29082.0
2022-06-17 11:40:00,149.93,150.2,149.5,149.69,33219.0,149.93,150.2,149.5,149.69,33219.0
2022-06-17 11:50:00,149.69,149.81,148.94,149.81,42638.0,149.69,149.81,148.94,149.81,42638.0
2022-06-17 12:00:00,149.78,150.12,149.27,149.85,25893.0,149.78,150.12,149.27,149.85,25893.0
2022-06-17 12:10:00,149.87,150.29,149.58,149.85,16100.0,149.87,150.29,149.58,149.85,16100.0
2022-06-17 12:20:00,149.87,150.21,149.69,149.84,18721.0,149.87,150.21,149.69,149.84,18721.0
2022-06-17 12:30:00,149.84,150.09,149.66,149.9,12618.0,149.84,150.09,149.66,149.9,12618.0
2022-06-17 12:40:00,150.06,150.07,149.7,149.81,13558.0,150.06,150.07,149.7,149.81,13558.0
2022-06-17 12:50:00,149.9,150.11,149.5,150.1,22649.0,149.9,150.11,149.5,150.1,22649.0
2022-06-17 13:00:00,150.11,151.05,150.05,150.91,22322.0,150.11,151.05,150.05,150.91,22322.0
2022-06-17 13:10:00,150.87,151.23,150.72,150.93,17063.0,150.87,151.23,150.72,150.93,17063.0
2022-06-17 13:20:00,150.94,151.39,150.94,151.31,41579.0,150.94,151.39,150.94,151.31,41579.0
2022-06-17 13:30:00,151.33,151.7,151.17,151.51,12408.0,151.33,151.7,151.17,151.51,12408.0
2022-06-17 13:40:00,151.52,151.74,151.44,151.74,20032.0,151.52,151.74,151.44,151.74,20032.0
2022-06-17 13:50:00,151.74,151.92,151.55,151.84,31372.0,151.74,151.92,151.55,151.84,31372.0
2022-06-17 14:00:00,151.88,152.22,151.82,152.02,30979.0,151.88,152.22,151.82,152.02,30979.0
2022-06-17 14:10:00,152.06,152.55,152.03,152.45,14755.0,152.06,152.55,152.03,152.45,14755.0
2022-06-17 14:20:00,152.46,152.83,152.42,152.7,26482.0,152.46,152.83,152.42,152.7,26482.0
2022-06-17 14:30:00,152.66,152.66,152.2,152.43,24139.0,152.66,152.66,152.2,152.43,24139.0
2022-06-17 14:40:00,152.54,152.97,152.25,152.25,20618.0,152.54,152.97,152.25,152.25,20618.0
2022-06-17 14:50:00,152.2,152.22,151.89,152.06,15806.0,152.2,152.22,151.89,152.06,15806.0
2022-06-17 15:00:00,152.27,152.49,151.92,151.92,21332.0,152.27,152.49,151.92,151.92,21332.0
2022-06-17 15:10:00,151.83,151.83,150.92,150.93,30301.0,151.83,151.83,150.92,150.93,30301.0
2022-06-17 15:20:00,150.92,151.36,150.85,151.09,28226.0,150.92,151.36,150.85,151.09,28226.0
2022-06-17 15:30:00,151.13,151.13,150.18,150.34,39843.0,151.13,151.13,150.18,150.34,39843.0
2022-06-17 15:40:00,150.28,150.44,149.92,150.19,66933.0,150.28,150.44,149.92,150.19,66933.0
2022-06-17 15:50:00,150.12,150.41,149.3,149.95,320973.0,150.12,150.41,149.3,149.95,320973.0
2022-06-21 09:30:00,152.26,152.26,150.0,151.65,59338.0,152.26,152.26,150.0,151.65,59338.0
2022-06-21 09:40:00,151.66,152.28,151.28,152.08,39478.0,151.66,152.28,151.28,152.08,39478.0
2022-06-21 09:50:00,152.08,152.8,151.78,152.55,17292.0,152.08,152.8,151.78,152.55,17292.0
2022-06-21 10:00:00,152.59,152.8,152.0,152.53,21477.0,152.59,152.8,152.0,152.53,21477.0
2022-06-21 10:10:00,152.44,153.71,152.44,153.3,16082.0,152.44,153.71,152.44,153.3,16082.0
2022-06-21 10:20:00,153.37,154.16,153.22,154.08,19976.0,153.37,154.16,153.22,154.08,19976.0
2022-06-21 10:30:00,154.03,154.22,153.77,154.13,11445.0,154.03,154.22,153.77,154.13,11445.0
2022-06-21 10:40:00,154.21,154.78,154.12,154.59,15421.0,154.21,154.78,154.12,154.59,15421.0
2022-06-21 10:50:00,154.6,155.0,154.21,154.88,25507.0,154.6,155.0,154.21,154.88,25507.0
2022-06-21 11:00:00,154.92,154.96,154.53,154.87,17688.0,154.92,154.96,154.53,154.87,17688.0
2022-06-21 11:10:00,154.9,154.97,154.52,154.73,31572.0,154.9,154.97,154.52,154.73,31572.0
2022-06-21 11:20:00,154.73,155.24,154.69,155.03,12115.0,154.73,155.24,154.69,155.03,12115.0
2022-06-21 11:30:00,155.08,155.41,155.08,155.26,10102.0,155.08,155.41,155.08,155.26,10102.0
2022-06-21 11:40:00,155.19,155.25,154.73,154.78,24596.0,155.19,155.25,154.73,154.78,24596.0
2022-06-21 11:50:00,154.84,155.27,154.75,155.11,9013.0,154.84,155.27,154.75,155.11,9013.0
2022-06-21 12:00:00,155.19,155.31,154.82,155.14,12160.0,155.19,155.31,154.82,155.14,12160.0
2022-06-21 12:10:00,155.28,155.42,155.07,155.25,17120.0,155.28,155.42,155.07,155.25,17120.0
2022-06-21 12:20:00,155.27,155.45,155.19,155.44,8337.0,155.27,155.45,155.19,155.44,8337.0
2022-06-21 12:30:00,155.42,155.79,155.41,155.74,12341.0,155.42,155.79,155.41,155.74,12341.0
2022-06-21 12:40:00,155.79,156.16,155.5,156.05,23655.0,155.79,156.16,155.5,156.05,23655.0
2022-06-21 12:50:00,156.05,156.16,155.88,155.94,5949.0,156.05,156.16,155.88,155.94,5949.0
2022-06-21 13:00:00,155.96,155.96,155.52,155.52,7299.0,155.96,155.96,155.52,155.52,7299.0
2022-06-21 13:10:00,155.63,155.8,155.63,155.76,6979.0,155.63,155.8,155.63,155.76,6979.0
2022-06-21 13:20:00,155.72,155.74,155.46,155.46,6735.0,155.72,155.74,155.46,155.46,6735.0
2022-06-21 13:30:00,155.55,155.59,155.31,155.44,5526.0,155.55,155.59,155.31,155.44,5526.0
2022-06-21 13:40:00,155.29,155.45,155.17,155.44,5391.0,155.29,155.45,155.17,155.44,5391.0
2022-06-21 13:50:00,155.34,155.75,155.3,155.3,7288.0,155.34,155.75,155.3,155.3,7288.0
2022-06-21 14:00:00,155.29,155.69,155.28,155.69,6507.0,155.29,155.69,155.28,155.69,6507.0
2022-06-21 14:10:00,155.78,156.05,155.63,156.05,9895.0,155.78,156.05,155.63,156.05,9895.0
2022-06-21 14:20:00,155.93,156.21,155.81,156.17,11406.0,155.93,156.21,155.81,156.17,11406.0
2022-06-21 14:30:00,156.22,156.32,155.92,155.97,9098.0,156.22,156.32,155.92,155.97,9098.0
2022-06-21 14:40:00,155.87,156.18,155.87,155.98,10785.0,155.87,156.18,155.87,155.98,10785.0
2022-06-21 14:50:00,156.04,156.37,156.04,156.34,14223.0,156.04,156.37,156.04,156.34,14223.0
2022-06-21 15:00:00,156.3,156.49,156.25,156.34,11946.0,156.3,156.49,156.25,156.34,11946.0
2022-06-21 15:10:00,156.38,156.46,155.94,155.94,18490.0,156.38,156.46,155.94,155.94,18490.0
2022-06-21 15:20:00,155.96,156.08,155.68,156.08,10816.0,155.96,156.08,155.68,156.08,10816.0
2022-06-21 15:30:00,156.08,156.28,156.08,156.17,41237.0,156.08,156.28,156.08,156.17,41237.0
2022-06-21 15:40:00,156.2,156.28,155.93,156.09,33397.0,156.2,156.28,155.93,156.09,33397.0
2022-06-21 15:50:00,156.1,156.43,155.94,156.4,184637.0,156.1,156.43,155.94,156.4,184637.0
2022-06-22 09:30:00,154.19,155.64,154.19,155.18,41810.0,154.19,155.64,154.19,155.18,41810.0
2022-06-22 09:40:00,155.41,155.67,154.83,155.14,27086.0,155.41,155.67,154.83,155.14,27086.0
2022-06-22 09:50:00,155.27,155.76,154.82,155.05,24129.0,155.27,155.76,154.82,155.05,24129.0
2022-06-22 10:00:00,154.93,155.65,154.93,155.39,23834.0,154.93,155.65,154.93,155.39,23834.0
2022-06-22 10:10:00,155.3,155.73,155.04,155.73,14231.0,155.3,155.73,155.04,155.73,14231.0
2022-06-22 10:20:00,155.78,155.99,155.35,155.36,11179.0,155.78,155.99,155.35,155.36,11179.0
2022-06-22 10:30:00,155.36,155.74,155.22,155.68,29755.0,155.36,155.74,155.22,155.68,29755.0
2022-06-22 10:40:00,155.7,155.7,154.96,155.15,13310.0,155.7,155.7,154.96,155.15,13310.0
2022-06-22 10:50:00,155.15,155.19,154.99,155.0,8876.0,155.15,155.19,154.99,155.0,8876.0
2022-06-22 11:00:00,155.0,155.24,154.97,155.0,27708.0,155.0,155.24,154.97,155.0,27708.0
2022-06-22 11:10:00,154.89,155.47,154.89,155.44,7645.0,154.89,155.47,154.89,155.44,7645.0
2022-06-22 11:20:00,155.4,155.77,155.2,155.27,10211.0,155.4,155.77,155.2,155.27,10211.0
2022-06-22 11:30:00,155.27,155.49,155.07,155.12,9426.0,155.27,155.49,155.07,155.12,9426.0
2022-06-22 11:40:00,155.12,155.12,154.54,154.79,65683.0,155.12,155.12,154.54,154.79,65683.0
2022-06-22 11:50:00,154.86,155.06,154.67,155.02,11489.0,154.86,155.06,154.67,155.02,11489.0
2022-06-22 12:00:00,155.07,155.18,154.6,154.62,11998.0,155.07,155.18,154.6,154.62,11998.0
2022-06-22 12:10:00,154.75,154.96,154.6,154.86,7288.0,154.75,154.96,154.6,154.86,7288.0
2022-06-22 12:20:00,154.87,155.48,154.75,155.22,42909.0,154.87,155.48,154.75,155.22,42909.0
2022-06-22 12:30:00,155.25,155.6,155.15,155.29,17217.0,155.25,155.6,155.15,155.29,17217.0
2022-06-22 12:40:00,155.34,155.6,155.26,155.31,8654.0,155.34,155.6,155.26,155.31,8654.0
2022-06-22 12:50:00,155.26,155.46,155.23,155.41,7490.0,155.26,155.46,155.23,155.41,7490.0
2022-06-22 13:00:00,155.4,155.41,155.18,155.34,9142.0,155.4,155.41,155.18,155.34,9142.0
2022-06-22 13:10:00,155.33,155.5,155.25,155.47,5545.0,155.33,155.5,155.25,155.47,5545.0
2022-06-22 13:20:00,155.47,155.67,155.45,155.5,7423.0,155.47,155.67,155.45,155.5,7423.0
2022-06-22 13:30:00,155.52,155.53,155.24,155.49,8794.0,155.52,155.53,155.24,155.49,8794.0
2022-06-22 13:40:00,155.46,155.76,155.45,155.7,6105.0,155.46,155.76,155.45,155.7,6105.0
2022-06-22 13:50:00,155.7,155.72,155.48,155.65,8319.0,155.7,155.72,155.48,155.65,8319.0
2022-06-22 14:00:00,155.6,155.69,155.16,155.58,40139.0,155.6,155.69,155.16,155.58,40139.0
2022-06-22 14:10:00,155.59,155.97,155.5,155.77,9861.0,155.59,155.97,155.5,155.77,9861.0
2022-06-22 14:20:00,155.71,155.71,155.32,155.46,21943.0,155.71,155.71,155.32,155.46,21943.0
2022-06-22 14:30:00,155.4,155.73,155.39,155.45,9471.0,155.4,155.73,155.39,155.45,9471.0
2022-06-22 14:40:00,155.49,155.49,155.04,155.04,12428.0,155.49,155.49,155.04,155.04,12428.0
2022-06-22 14:50:00,155.09,155.45,155.05,155.3,26605.0,155.09,155.45,155.05,155.3,26605.0
2022-06-22 15:00:00,155.3,155.57,155.16,155.4,14353.0,155.3,155.57,155.16,155.4,14353.0
2022-06-22 15:10:00,155.3,155.5,155.16,155.5,14431.0,155.3,155.5,155.16,155.5,14431.0
2022-06-22 15:20:00,155.46,155.6,155.27,155.37,16218.0,155.46,155.6,155.27,155.37,16218.0
2022-06-22 15:30:00,155.35,155.36,154.9,155.0,25274.0,155.35,155.36,154.9,155.0,25274.0
2022-06-22 15:40:00,155.0,155.05,154.37,154.48,45943.0,155.0,155.05,154.37,154.48,45943.0
2022-06-22 15:50:00,154.44,155.4,154.38,155.04,180282.0,154.44,155.4,154.38,155.04,180282.0
2022-06-23 09:30:00,156.17,156.2,155.04,155.52,24118.0,156.17,156.2,155.04,155.52,24118.0
2022-06-23 09:40:00,155.62,155.69,154.46,155.09,17175.0,155.62,155.69,154.46,155.09,17175.0
2022-06-23 09:50:00,155.0,155.73,154.74,155.59,26600.0,155.0,155.73,154.74,155.59,26600.0
2022-06-23 10:00:00,155.56,155.77,154.6,154.6,13789.0,155.56,155.77,154.6,154.6,13789.0
2022-06-23 10:10:00,154.68,155.13,154.4,154.76,19552.0,154.68,155.13,154.4,154.76,19552.0
2022-06-23 10:20:00,154.62,155.06,154.37,154.7,20554.0,154.62,155.06,154.37,154.7,20554.0
2022-06-23 10:30:00,154.81,155.4,154.59,155.12,22647.0,154.81,155.4,154.59,155.12,22647.0
2022-06-23 10:40:00,155.28,155.31,154.85,154.94,29186.0,155.28,155.31,154.85,154.94,29186.0
2022-06-23 10:50:00,154.87,155.15,154.7,154.91,20475.0,154.87,155.15,154.7,154.91,20475.0
2022-06-23 11:00:00,154.97,154.97,154.45,154.7,13979.0,154.97,154.97,154.45,154.7,13979.0
2022-06-23 11:10:00,154.71,155.04,154.56,155.0,13675.0,154.71,155.04,154.56,155.0,13675.0
2022-06-23 11:20:00,155.01,155.14,154.5,154.77,9029.0,155.01,155.14,154.5,154.77,9029.0
2022-06-23 11:30:00,154.86,154.96,153.85,153.85,38297.0,154.86,154.96,153.85,153.85,38297.0
2022-06-23 11:40:00,153.91,154.04,153.78,153.84,13451.0,153.91,154.04,153.78,153.84,13451.0
2022-06-23 11:50:00,153.91,153.94,153.22,153.28,14562.0,153.91,153.94,153.22,153.28,14562.0
2022-06-23 12:00:00,153.27,153.38,152.92,153.18,11043.0,153.27,153.38,152.92,153.18,11043.0
2022-06-23 12:10:00,153.32,153.34,152.91,153.06,19228.0,153.32,153.34,152.91,153.06,19228.0
2022-06-23 12:20:00,153.23,153.29,152.62,152.77,9028.0,153.23,153.29,152.62,152.77,9028.0
2022-06-23 12:30:00,152.76,153.03,152.24,152.27,20253.0,152.76,153.03,152.24,152.27,20253.0
2022-06-23 12:40:00,152.27,153.23,152.23,153.15,8449.0,152.27,153.23,152.23,153.15,8449.0
2022-06-23 12:50:00,153.15,153.15,152.83,152.96,5426.0,153.15,153.15,152.83,152.96,5426.0
2022-06-23 13:00:00,152.81,153.14,152.65,153.1,7903.0,152.81,153.14,152.65,153.1,7903.0
2022-06-23 13:10:00,153.06,153.14,152.61,152.69,8426.0,153.06,153.14,152.61,152.69,8426.0
2022-06-23 13:20:00,152.68,153.05,152.58,152.89,5099.0,152.68,153.05,152.58,152.89,5099.0
2022-06-23 13:30:00,152.9,152.94,152.49,152.52,11896.0,152.9,152.94,152.49,152.52,11896.0
2022-06-23 13:40:00,152.57,152.88,152.29,152.88,11876.0,152.57,152.88,152.29,152.88,11876.0
2022-06-23 13:50:00,152.91,153.17,152.78,152.78,13719.0,152.91,153.17,152.78,152.78,13719.0
2022-06-23 14:00:00,152.74,153.03,152.74,152.86,8200.0,152.74,153.03,152.74,152.86,8200.0
2022-06-23 14:10:00,152.86,152.86,152.51,152.58,12652.0,152.86,152.86,152.51,152.58,12652.0
2022-06-23 14:20:00,152.58,152.66,152.46,152.64,7403.0,152.58,152.66,152.46,152.64,7403.0
2022-06-23 14:30:00,152.59,152.9,152.59,152.87,9667.0,152.59,152.9,152.59,152.87,9667.0
2022-06-23 14:40:00,152.88,153.02,152.66,153.02,15784.0,152.88,153.02,152.66,153.02,15784.0
2022-06-23 14:50:00,152.94,153.79,152.94,153.78,27516.0,152.94,153.79,152.94,153.78,27516.0
2022-06-23 15:00:00,153.7,154.31,153.61,154.31,20601.0,153.7,154.31,153.61,154.31,20601.0
2022-06-23 15:10:00,154.42,154.55,154.11,154.25,15363.0,154.42,154.55,154.11,154.25,15363.0
2022-06-23 15:20:00,154.22,154.86,154.21,154.75,38252.0,154.22,154.86,154.21,154.75,38252.0
2022-06-23 15:30:00,154.79,155.24,154.57,154.7,34124.0,154.79,155.24,154.57,154.7,34124.0
2022-06-23 15:40:00,154.71,155.06,154.7,154.96,68879.0,154.71,155.06,154.7,154.96,68879.0
2022-06-23 15:50:00,154.97,155.7,154.84,155.6,301563.0,154.97,155.7,154.84,155.6,301563.0
2022-06-24 09:30:00,156.29,156.49,155.17,155.27,48256.0,156.29,156.49,155.17,155.27,48256.0
2022-06-24 09:40:00,155.27,155.51,154.44,155.29,28535.0,155.27,155.51,154.44,155.29,28535.0
2022-06-24 09:50:00,155.26,155.69,155.07,155.17,25249.0,155.26,155.69,155.07,155.17,25249.0
2022-06-24 10:00:00,155.24,157.74,155.23,157.74,37089.0,155.24,157.74,155.23,157.74,37089.0
2022-06-24 10:10:00,157.58,157.65,156.39,156.39,25616.0,157.58,157.65,156.39,156.39,25616.0
2022-06-24 10:20:00,156.39,156.59,156.13,156.39,23996.0,156.39,156.59,156.13,156.39,23996.0
2022-06-24 10:30:00,156.4,156.73,156.27,156.34,25864.0,156.4,156.73,156.27,156.34,25864.0
2022-06-24 10:40:00,156.3,157.07,156.3,156.97,30152.0,156.3,157.07,156.3,156.97,30152.0
2022-06-24 10:50:00,156.87,157.07,156.48,156.52,32987.0,156.87,157.07,156.48,156.52,32987.0
2022-06-24 11:00:00,156.48,156.71,156.19,156.5,18071.0,156.48,156.71,156.19,156.5,18071.0
2022-06-24 11:10:00,156.55,156.58,156.24,156.32,23740.0,156.55,156.58,156.24,156.32,23740.0
2022-06-24 11:20:00,156.39,156.69,156.16,156.64,28132.0,156.39,156.69,156.16,156.64,28132.0
2022-06-24 11:30:00,156.64,156.75,156.21,156.28,17903.0,156.64,156.75,156.21,156.28,17903.0
2022-06-24 11:40:00,156.29,156.4,155.91,156.09,18769.0,156.29,156.4,155.91,156.09,18769.0
2022-06-24 11:50:00,156.12,156.42,156.11,156.33,20395.0,156.12,156.42,156.11,156.33,20395.0
2022-06-24 12:00:00,156.33,156.38,156.07,156.34,24702.0,156.33,156.38,156.07,156.34,24702.0
2022-06-24 12:10:00,156.32,156.69,156.3,156.5,18090.0,156.32,156.69,156.3,156.5,18090.0
2022-06-24 12:20:00,156.53,156.57,156.19,156.25,16429.0,156.53,156.57,156.19,156.25,16429.0
2022-06-24 12:30:00,156.25,156.26,155.69,155.8,16141.0,156.25,156.26,155.69,155.8,16141.0
2022-06-24 12:40:00,155.76,155.98,155.51,155.64,46714.0,155.76,155.98,155.51,155.64,46714.0
2022-06-24 12:50:00,155.63,155.67,155.0,155.05,45126.0,155.63,155.67,155.0,155.05,45126.0
2022-06-24 13:00:00,155.1,155.44,155.0,155.34,10178.0,155.1,155.44,155.0,155.34,10178.0
2022-06-24 13:10:00,155.37,155.95,155.29,155.86,12357.0,155.37,155.95,155.29,155.86,12357.0
2022-06-24 13:20:00,155.85,155.87,155.67,155.85,6596.0,155.85,155.87,155.67,155.85,6596.0
2022-06-24 13:30:00,155.81,155.93,155.58,155.72,10408.0,155.81,155.93,155.58,155.72,10408.0
2022-06-24 13:40:00,155.72,155.89,155.6,155.7,12276.0,155.72,155.89,155.6,155.7,12276.0
2022-06-24 13:50:00,155.74,155.88,155.57,155.64,13818.0,155.74,155.88,155.57,155.64,13818.0
2022-06-24 14:00:00,155.66,155.72,155.26,155.3,13863.0,155.66,155.72,155.26,155.3,13863.0
2022-06-24 14:10:00,155.25,155.68,155.22,155.59,19156.0,155.25,155.68,155.22,155.59,19156.0
2022-06-24 14:20:00,155.59,155.9,155.44,155.83,10635.0,155.59,155.9,155.44,155.83,10635.0
2022-06-24 14:30:00,155.78,155.87,155.74,155.75,11370.0,155.78,155.87,155.74,155.75,11370.0
2022-06-24 14:40:00,155.75,156.3,155.73,156.22,17134.0,155.75,156.3,155.73,156.22,17134.0
2022-06-24 14:50:00,156.26,156.3,155.84,155.87,23998.0,156.26,156.3,155.84,155.87,23998.0
2022-06-24 15:00:00,155.89,156.24,155.84,156.23,20058.0,155.89,156.24,155.84,156.23,20058.0
2022-06-24 15:10:00,156.21,156.43,156.0,156.12,47590.0,156.21,156.43,156.0,156.12,47590.0
2022-06-24 15:20:00,156.11,156.65,156.0,156.63,36700.0,156.11,156.65,156.0,156.63,36700.0
2022-06-24 15:30:00,156.62,157.58,156.61,157.57,46788.0,156.62,157.58,156.61,157.57,46788.0
2022-06-24 15:40:00,157.58,157.92,157.16,157.16,41654.0,157.58,157.92,157.16,157.16,41654.0
2022-06-24 15:50:00,157.18,157.61,156.67,157.21,276132.0,157.18,157.61,156.67,157.21,276132.0
2022-06-27 09:30:00,157.39,159.17,157.07,158.51,61737.0,157.39,159.17,157.07,158.51,61737.0
2022-06-27 09:40:00,158.34,158.85,157.65,157.8,27252.0,158.34,158.85,157.65,157.8,27252.0
2022-06-27 09:50:00,158.09,158.26,157.52,157.78,30535.0,158.09,158.26,157.52,157.78,30535.0
2022-06-27 10:00:00,157.9,158.98,157.89,158.38,15102.0,157.9,158.98,157.89,158.38,15102.0
2022-06-27 10:10:00,158.48,158.65,157.8,158.11,13422.0,158.48,158.65,157.8,158.11,13422.0
2022-06-27 10:20:00,158.03,159.1,158.02,158.89,16452.0,158.03,159.1,158.02,158.89,16452.0
2022-06-27 10:30:00,158.87,159.58,158.39,158.77,9944.0,158.87,159.58,158.39,158.77,9944.0
2022-06-27 10:40:00,158.77,159.12,158.49,159.11,13370.0,158.77,159.12,158.49,159.11,13370.0
2022-06-27 10:50:00,159.14,159.27,158.76,159.17,10204.0,159.14,159.27,158.76,159.17,10204.0
2022-06-27 11:00:00,159.15,159.22,158.61,158.61,7684.0,159.15,159.22,158.61,158.61,7684.0
2022-06-27 11:10:00,158.57,158.6,158.16,158.46,5438.0,158.57,158.6,158.16,158.46,5438.0
2022-06-27 11:20:00,158.39,158.72,158.34,158.35,6277.0,158.39,158.72,158.34,158.35,6277.0
2022-06-27 11:30:00,158.34,158.63,158.24,158.34,9164.0,158.34,158.63,158.24,158.34,9164.0
2022-06-27 11:40:00,158.28,158.57,158.12,158.22,6813.0,158.28,158.57,158.12,158.22,6813.0
2022-06-27 11:50:00,158.2,158.87,158.2,158.84,8171.0,158.2,158.87,158.2,158.84,8171.0
2022-06-27 12:00:00,158.86,158.91,158.38,158.81,11541.0,158.86,158.91,158.38,158.81,11541.0
2022-06-27 12:10:00,158.74,158.83,158.31,158.51,10171.0,158.74,158.83,158.31,158.51,10171.0
2022-06-27 12:20:00,158.52,158.71,158.23,158.33,5363.0,158.52,158.71,158.23,158.33,5363.0
2022-06-27 12:30:00,158.32,158.41,158.1,158.39,4326.0,158.32,158.41,158.1,158.39,4326.0
2022-06-27 12:40:00,158.4,158.5,158.31,158.36,3627.0,158.4,158.5,158.31,158.36,3627.0
2022-06-27 12:50:00,158.43,158.56,158.33,158.53,2510.0,158.43,158.56,158.33,158.53,2510.0
2022-06-27 13:00:00,158.55,158.64,157.72,157.83,12071.0,158.55,158.64,157.72,157.83,12071.0
2022-06-27 13:10:00,157.83,158.21,157.83,157.95,8505.0,157.83,158.21,157.83,157.95,8505.0
2022-06-27 13:20:00,157.88,158.04,157.69,157.75,4424.0,157.88,158.04,157.69,157.75,4424.0
2022-06-27 13:30:00,157.75,157.75,157.13,157.26,8135.0,157.75,157.75,157.13,157.26,8135.0
2022-06-27 13:40:00,157.27,157.27,156.88,156.92,7064.0,157.27,157.27,156.88,156.92,7064.0
2022-06-27 13:50:00,156.95,157.04,156.64,156.71,4608.0,156.95,157.04,156.64,156.71,4608.0
2022-06-27 14:00:00,156.56,156.74,156.45,156.53,3154.0,156.56,156.74,156.45,156.53,3154.0
2022-06-27 14:10:00,156.54,156.64,156.36,156.63,5728.0,156.54,156.64,156.36,156.63,5728.0
2022-06-27 14:20:00,156.65,156.72,156.08,156.21,8558.0,156.65,156.72,156.08,156.21,8558.0
2022-06-27 14:30:00,156.24,156.53,156.16,156.47,6505.0,156.24,156.53,156.16,156.47,6505.0
2022-06-27 14:40:00,156.47,156.49,156.28,156.4,7199.0,156.47,156.49,156.28,156.4,7199.0
2022-06-27 14:50:00,156.33,156.49,156.11,156.43,6624.0,156.33,156.49,156.11,156.43,6624.0
2022-06-27 15:00:00,156.41,156.52,156.21,156.52,9124.0,156.41,156.52,156.21,156.52,9124.0
2022-06-27 15:10:00,156.55,157.28,156.55,157.27,18265.0,156.55,157.28,156.55,157.27,18265.0
2022-06-27 15:20:00,157.25,157.34,157.12,157.14,10432.0,157.25,157.34,157.12,157.14,10432.0
2022-06-27 15:30:00,157.14,157.18,156.87,156.89,14253.0,157.14,157.18,156.87,156.89,14253.0
2022-06-27 15:40:00,156.88,157.39,156.83,157.13,23612.0,156.88,157.39,156.83,157.13,23612.0
2022-06-27 15:50:00,157.07,157.26,156.5,157.17,104076.0,157.07,157.26,156.5,157.17,104076.0
2022-06-28 09:30:00,156.9,160.24,156.9,159.93,98168.0,156.9,160.24,156.9,159.93,98168.0
2022-06-28 09:40:00,159.91,160.08,158.62,159.12,37434.0,159.91,160.08,158.62,159.12,37434.0
2022-06-28 09:50:00,159.11,159.8,158.94,159.0,37756.0,159.11,159.8,158.94,159.0,37756.0
2022-06-28 10:00:00,158.99,159.29,157.82,158.04,19586.0,158.99,159.29,157.82,158.04,19586.0
2022-06-28 10:10:00,158.04,159.27,157.96,158.28,12812.0,158.04,159.27,157.96,158.28,12812.0
2022-06-28 10:20:00,158.2,158.56,158.01,158.52,13044.0,158.2,158.56,158.01,158.52,13044.0
2022-06-28 10:30:00,158.47,158.6,157.31,157.39,29835.0,158.47,158.6,157.31,157.39,29835.0
2022-06-28 10:40:00,157.31,157.6,157.08,157.27,8837.0,157.31,157.6,157.08,157.27,8837.0
2022-06-28 10:50:00,157.25,157.71,157.0,157.54,26702.0,157.25,157.71,157.0,157.54,26702.0
2022-06-28 11:00:00,157.45,158.03,157.41,158.03,9915.0,157.45,158.03,157.41,158.03,9915.0
2022-06-28 11:10:00,158.03,158.21,157.8,158.03,9245.0,158.03,158.21,157.8,158.03,9245.0
2022-06-28 11:20:00,158.04,158.06,157.2,157.25,11297.0,158.04,158.06,157.2,157.25,11297.0
2022-06-28 11:30:00,157.17,157.2,156.15,156.25,11843.0,157.17,157.2,156.15,156.25,11843.0
2022-06-28 11:40:00,156.32,156.49,156.2,156.46,8076.0,156.32,156.49,156.2,156.46,8076.0
2022-06-28 11:50:00,156.34,156.46,156.04,156.24,5006.0,156.34,156.46,156.04,156.24,5006.0
2022-06-28 12:00:00,156.19,156.2,155.72,156.17,11068.0,156.19,156.2,155.72,156.17,11068.0
2022-06-28 12:10:00,156.21,156.4,155.66,155.68,7858.0,156.21,156.4,155.66,155.68,7858.0
2022-06-28 12:20:00,155.81,156.15,155.77,156.02,12167.0,155.81,156.15,155.77,156.02,12167.0
2022-06-28 12:30:00,156.02,156.02,155.5,155.55,8267.0,156.02,156.02,155.5,155.55,8267.0
2022-06-28 12:40:00,155.56,155.68,155.23,155.26,18878.0,155.56,155.68,155.23,155.26,18878.0
2022-06-28 12:50:00,155.3,155.56,155.25,155.25,7598.0,155.3,155.56,155.25,155.25,7598.0
2022-06-28 13:00:00,155.27,155.27,154.22,154.33,35131.0,155.27,155.27,154.22,154.33,35131.0
2022-06-28 13:10:00,154.31,154.39,153.81,154.28,22014.0,154.31,154.39,153.81,154.28,22014.0
2022-06-28 13:20:00,154.31,154.36,153.82,154.11,31266.0,154.31,154.36,153.82,154.11,31266.0
2022-06-28 13:30:00,154.13,154.47,154.06,154.06,38068.0,154.13,154.47,154.06,154.06,38068.0
2022-06-28 13:40:00,153.99,154.14,153.69,153.69,20392.0,153.99,154.14,153.69,153.69,20392.0
2022-06-28 13:50:00,153.69,153.81,153.53,153.64,24070.0,153.69,153.81,153.53,153.64,24070.0
2022-06-28 14:00:00,153.66,153.91,153.34,153.34,10509.0,153.66,153.91,153.34,153.34,10509.0
2022-06-28 14:10:00,153.33,153.39,153.07,153.21,29735.0,153.33,153.39,153.07,153.21,29735.0
2022-06-28 14:20:00,153.25,153.73,153.09,153.54,21603.0,153.25,153.73,153.09,153.54,21603.0
2022-06-28 14:30:00,153.58,153.58,152.91,152.97,13324.0,153.58,153.58,152.91,152.97,13324.0
2022-06-28 14:40:00,152.95,153.3,152.74,153.28,10914.0,152.95,153.3,152.74,153.28,10914.0
2022-06-28 14:50:00,153.26,153.64,153.21,153.55,12826.0,153.26,153.64,153.21,153.55,12826.0
2022-06-28 15:00:00,153.49,153.74,153.11,153.22,13795.0,153.49,153.74,153.11,153.22,13795.0
2022-06-28 15:10:00,153.27,153.58,153.27,153.5,7729.0,153.27,153.58,153.27,153.5,7729.0
2022-06-28 15:20:00,153.47,153.74,153.38,153.53,9308.0,153.47,153.74,153.38,153.53,9308.0
2022-06-28 15:30:00,153.5,153.74,153.38,153.54,24999.0,153.5,153.74,153.38,153.54,24999.0
2022-06-28 15:40:00,153.57,153.63,153.33,153.51,31128.0,153.57,153.63,153.33,153.51,31128.0
2022-06-28 15:50:00,153.54,153.73,153.29,153.58,111307.0,153.54,153.73,153.29,153.58,111307.0
2022-06-29 09:30:00,154.19,154.55,153.2,153.79,45924.0,154.19,154.55,153.2,153.79,45924.0
2022-06-29 09:40:00,153.52,154.49,153.26,154.32,20579.0,153.52,154.49,153.26,154.32,20579.0
2022-06-29 09:50:00,154.22,155.31,154.22,154.75,35472.0,154.22,155.31,154.22,154.75,35472.0
2022-06-29 10:00:00,154.87,155.6,154.66,155.41,23861.0,154.87,155.6,154.66,155.41,23861.0
2022-06-29 10:10:00,155.3,156.3,155.29,155.59,24233.0,155.3,156.3,155.29,155.59,24233.0
2022-06-29 10:20:00,155.59,155.7,154.91,154.92,26075.0,155.59,155.7,154.91,154.92,26075.0
2022-06-29 10:30:00,155.07,155.76,154.94,155.49,29814.0,155.07,155.76,154.94,155.49,29814.0
2022-06-29 10:40:00,155.61,155.96,155.54,155.76,10196.0,155.61,155.96,155.54,155.76,10196.0
2022-06-29 10:50:00,155.74,155.97,155.36,155.41,27272.0,155.74,155.97,155.36,155.41,27272.0
2022-06-29 11:00:00,155.34,155.44,154.9,155.26,12004.0,155.34,155.44,154.9,155.26,12004.0
2022-06-29 11:10:00,155.36,155.5,155.07,155.31,13863.0,155.36,155.5,155.07,155.31,13863.0
2022-06-29 11:20:00,155.34,155.83,155.12,155.77,13686.0,155.34,155.83,155.12,155.77,13686.0
2022-06-29 11:30:00,155.64,155.91,155.61,155.7,7414.0,155.64,155.91,155.61,155.7,7414.0
2022-06-29 11:40:00,155.77,155.92,155.52,155.83,9974.0,155.77,155.92,155.52,155.83,9974.0
2022-06-29 11:50:00,155.82,156.59,155.82,156.15,16209.0,155.82,156.59,155.82,156.15,16209.0
2022-06-29 12:00:00,156.09,156.27,155.73,155.77,11638.0,156.09,156.27,155.73,155.77,11638.0
2022-06-29 12:10:00,155.68,155.76,155.48,155.56,9474.0,155.68,155.76,155.48,155.56,9474.0
2022-06-29 12:20:00,155.5,155.72,154.84,154.87,13727.0,155.5,155.72,154.84,154.87,13727.0
2022-06-29 12:30:00,154.84,155.52,154.65,155.46,8414.0,154.84,155.52,154.65,155.46,8414.0
2022-06-29 12:40:00,155.45,155.45,155.16,155.19,6754.0,155.45,155.45,155.16,155.19,6754.0
2022-06-29 12:50:00,155.22,155.57,155.13,155.55,7766.0,155.22,155.57,155.13,155.55,7766.0
2022-06-29 13:00:00,155.55,155.55,155.22,155.47,6577.0,155.55,155.55,155.22,155.47,6577.0
2022-06-29 13:10:00,155.64,155.64,154.82,155.13,6886.0,155.64,155.64,154.82,155.13,6886.0
2022-06-29 13:20:00,155.08,155.51,154.88,155.44,26528.0,155.08,155.51,154.88,155.44,26528.0
2022-06-29 13:30:00,155.42,155.65,155.34,155.65,8437.0,155.42,155.65,155.34,155.65,8437.0
2022-06-29 13:40:00,155.6,155.67,155.49,155.59,8350.0,155.6,155.67,155.49,155.59,8350.0
2022-06-29 13:50:00,155.64,155.76,155.59,155.72,10341.0,155.64,155.76,155.59,155.72,10341.0
2022-06-29 14:00:00,155.69,156.06,155.59,156.06,15288.0,155.69,156.06,155.59,156.06,15288.0
2022-06-29 14:10:00,156.0,156.18,155.88,155.9,8562.0,156.0,156.18,155.88,155.9,8562.0
2022-06-29 14:20:00,155.91,156.21,155.77,156.09,9986.0,155.91,156.21,155.77,156.09,9986.0
2022-06-29 14:30:00,156.04,156.13,155.75,155.78,12021.0,156.04,156.13,155.75,155.78,12021.0
2022-06-29 14:40:00,155.75,155.75,155.3,155.41,18853.0,155.75,155.75,155.3,155.41,18853.0
2022-06-29 14:50:00,155.38,155.44,155.24,155.42,24011.0,155.38,155.44,155.24,155.42,24011.0
2022-06-29 15:00:00,155.45,156.13,155.44,155.87,117726.0,155.45,156.13,155.44,155.87,117726.0
2022-06-29 15:10:00,155.86,156.27,155.8,155.97,32797.0,155.86,156.27,155.8,155.97,32797.0
2022-06-29 15:20:00,156.01,156.34,156.0,156.34,16726.0,156.01,156.34,156.0,156.34,16726.0
2022-06-29 15:30:00,156.33,156.34,155.92,156.08,56865.0,156.33,156.34,155.92,156.08,56865.0
2022-06-29 15:40:00,156.09,156.32,155.91,156.19,51774.0,156.09,156.32,155.91,156.19,51774.0
2022-06-29 15:50:00,156.26,156.41,155.96,156.24,167028.0,156.26,156.41,155.96,156.24,167028.0
2022-06-30 09:30:00,154.63,155.02,152.67,152.67,39857.0,154.63,155.02,152.67,152.67,39857.0
2022-06-30 09:40:00,152.67,153.83,152.53,153.6,17766.0,152.67,153.83,152.53,153.6,17766.0
2022-06-30 09:50:00,153.58,153.76,152.85,153.22,21853.0,153.58,153.76,152.85,153.22,21853.0
2022-06-30 10:00:00,153.21,154.37,153.1,154.0,29056.0,153.21,154.37,153.1,154.0,29056.0
2022-06-30 10:10:00,154.22,154.93,153.99,154.91,15612.0,154.22,154.93,153.99,154.91,15612.0
2022-06-30 10:20:00,154.87,154.9,154.3,154.68,13417.0,154.87,154.9,154.3,154.68,13417.0
2022-06-30 10:30:00,154.52,155.68,154.52,155.28,24519.0,154.52,155.68,154.52,155.28,24519.0
2022-06-30 10:40:00,155.23,155.28,154.02,154.2,18220.0,155.23,155.28,154.02,154.2,18220.0
2022-06-30 10:50:00,154.34,155.2,154.22,155.01,12539.0,154.34,155.2,154.22,155.01,12539.0
2022-06-30 11:00:00,155.01,155.05,154.45,154.87,8096.0,155.01,155.05,154.45,154.87,8096.0
2022-06-30 11:10:00,155.0,155.07,154.54,154.72,11123.0,155.0,155.07,154.54,154.72,11123.0
2022-06-30 11:20:00,154.75,155.68,154.75,155.4,11060.0,154.75,155.68,154.75,155.4,11060.0
2022-06-30 11:30:00,155.41,155.59,155.23,155.59,13448.0,155.41,155.59,155.23,155.59,13448.0
2022-06-30 11:40:00,155.61,156.32,155.61,156.23,7388.0,155.61,156.32,155.61,156.23,7388.0
2022-06-30 11:50:00,156.24,156.26,155.75,155.84,8411.0,156.24,156.26,155.75,155.84,8411.0
2022-06-30 12:00:00,155.89,155.96,155.78,155.87,10880.0,155.89,155.96,155.78,155.87,10880.0
2022-06-30 12:10:00,155.88,156.13,155.75,156.13,5603.0,155.88,156.13,155.75,156.13,5603.0
2022-06-30 12:20:00,156.1,156.87,156.1,156.79,7436.0,156.1,156.87,156.1,156.79,7436.0
2022-06-30 12:30:00,156.75,156.93,156.25,156.33,13967.0,156.75,156.93,156.25,156.33,13967.0
2022-06-30 12:40:00,156.34,156.56,156.33,156.39,7864.0,156.34,156.56,156.33,156.39,7864.0
2022-06-30 12:50:00,156.3,156.57,156.3,156.39,6986.0,156.3,156.57,156.3,156.39,6986.0
2022-06-30 13:00:00,156.31,156.43,156.18,156.32,9207.0,156.31,156.43,156.18,156.32,9207.0
2022-06-30 13:10:00,156.3,156.3,155.21,155.7,41944.0,156.3,156.3,155.21,155.7,41944.0
2022-06-30 13:20:00,155.69,156.25,155.69,156.15,15121.0,155.69,156.25,155.69,156.15,15121.0
2022-06-30 13:30:00,156.17,156.26,156.05,156.07,27022.0,156.17,156.26,156.05,156.07,27022.0
2022-06-30 13:40:00,156.07,156.53,155.81,156.53,10201.0,156.07,156.53,155.81,156.53,10201.0
2022-06-30 13:50:00,156.61,157.07,156.61,156.78,7599.0,156.61,157.07,156.61,156.78,7599.0
2022-06-30 14:00:00,156.85,156.9,156.47,156.57,9031.0,156.85,156.9,156.47,156.57,9031.0
2022-06-30 14:10:00,156.48,156.67,156.29,156.55,7276.0,156.48,156.67,156.29,156.55,7276.0
2022-06-30 14:20:00,156.59,156.59,155.91,156.28,11741.0,156.59,156.59,155.91,156.28,11741.0
2022-06-30 14:30:00,156.37,156.57,156.32,156.57,9546.0,156.37,156.57,156.32,156.57,9546.0
2022-06-30 14:40:00,156.57,156.57,156.1,156.38,11191.0,156.57,156.57,156.1,156.38,11191.0
2022-06-30 14:50:00,156.33,156.38,156.15,156.28,11813.0,156.33,156.38,156.15,156.28,11813.0
2022-06-30 15:00:00,156.23,156.35,155.54,155.55,11831.0,156.23,156.35,155.54,155.55,11831.0
2022-06-30 15:10:00,155.5,155.95,155.5,155.63,27829.0,155.5,155.95,155.5,155.63,27829.0
2022-06-30 15:20:00,155.59,156.54,155.42,156.54,15499.0,155.59,156.54,155.42,156.54,15499.0
2022-06-30 15:30:00,156.52,156.93,156.39,156.75,29961.0,156.52,156.93,156.39,156.75,29961.0
2022-06-30 15:40:00,156.72,156.97,156.52,156.68,59154.0,156.72,156.97,156.52,156.68,59154.0
2022-06-30 15:50:00,156.67,156.89,155.16,155.85,299444.0,156.67,156.89,155.16,155.85,299444.0
2022-07-01 09:30:00,153.77,154.85,152.65,154.42,49766.0,153.77,154.85,152.65,154.42,49766.0
2022-07-01 09:40:00,154.49,154.71,153.5,153.84,31254.0,154.49,154.71,153.5,153.84,31254.0
2022-07-01 09:50:00,153.78,154.18,153.24,153.77,27486.0,153.78,154.18,153.24,153.77,27486.0
2022-07-01 10:00:00,153.77,154.37,153.56,153.8,25732.0,153.77,154.37,153.56,153.8,25732.0
2022-07-01 10:10:00,153.9,154.05,152.72,153.23,51420.0,153.9,154.05,152.72,153.23,51420.0
2022-07-01 10:20:00,153.29,153.87,153.08,153.31,20646.0,153.29,153.87,153.08,153.31,20646.0
2022-07-01 10:30:00,153.38,153.57,153.1,153.21,25391.0,153.38,153.57,153.1,153.21,25391.0
2022-07-01 10:40:00,153.25,153.77,153.03,153.59,20575.0,153.25,153.77,153.03,153.59,20575.0
2022-07-01 10:50:00,153.6,153.8,153.01,153.42,6288.0,153.6,153.8,153.01,153.42,6288.0
2022-07-01 11:00:00,153.37,153.38,152.65,153.01,18338.0,153.37,153.38,152.65,153.01,18338.0
2022-07-01 11:10:00,153.02,153.6,152.59,153.29,14337.0,153.02,153.6,152.59,153.29,14337.0
2022-07-01 11:20:00,153.22,153.41,152.61,152.68,21532.0,153.22,153.41,152.61,152.68,21532.0
2022-07-01 11:30:00,152.85,153.31,152.73,152.99,18657.0,152.85,153.31,152.73,152.99,18657.0
2022-07-01 11:40:00,153.04,153.4,152.81,153.05,18668.0,153.04,153.4,152.81,153.05,18668.0
2022-07-01 11:50:00,152.85,152.85,152.3,152.44,23907.0,152.85,152.85,152.3,152.44,23907.0
2022-07-01 12:00:00,152.6,152.94,152.47,152.76,21636.0,152.6,152.94,152.47,152.76,21636.0
2022-07-01 12:10:00,152.75,153.36,152.63,153.28,7730.0,152.75,153.36,152.63,153.28,7730.0
2022-07-01 12:20:00,153.27,153.93,153.25,153.63,22486.0,153.27,153.93,153.25,153.63,22486.0
2022-07-01 12:30:00,153.64,153.72,153.34,153.35,7977.0,153.64,153.72,153.34,153.35,7977.0
2022-07-01 12:40:00,153.34,153.59,153.09,153.19,12931.0,153.34,153.59,153.09,153.19,12931.0
2022-07-01 12:50:00,153.33,153.49,152.82,152.86,23724.0,153.33,153.49,152.82,152.86,23724.0
2022-07-01 13:00:00,152.72,153.02,152.46,153.0,14812.0,152.72,153.02,152.46,153.0,14812.0
2022-07-01 13:10:00,153.02,153.4,152.88,153.35,17384.0,153.02,153.4,152.88,153.35,17384.0
2022-07-01 13:20:00,153.39,153.69,153.33,153.68,10366.0,153.39,153.69,153.33,153.68,10366.0
2022-07-01 13:30:00,153.69,154.3,153.62,154.11,34761.0,153.69,154.3,153.62,154.11,34761.0
2022-07-01 13:40:00,154.27,154.92,154.27,154.85,8418.0,154.27,154.92,154.27,154.85,8418.0
2022-07-01 13:50:00,154.86,154.86,154.61,154.81,5349.0,154.86,154.86,154.61,154.81,5349.0
2022-07-01 14:00:00,154.71,154.81,154.55,154.56,4704.0,154.71,154.81,154.55,154.56,4704.0
2022-07-01 14:10:00,154.62,155.0,154.45,155.0,9210.0,154.62,155.0,154.45,155.0,9210.0
2022-07-01 14:20:00,154.94,155.61,154.92,155.38,17267.0,154.94,155.61,154.92,155.38,17267.0
2022-07-01 14:30:00,155.47,155.78,155.47,155.69,9172.0,155.47,155.78,155.47,155.69,9172.0
2022-07-01 14:40:00,155.66,155.82,155.55,155.69,29815.0,155.66,155.82,155.55,155.69,29815.0
2022-07-01 14:50:00,155.59,155.77,155.11,155.77,28487.0,155.59,155.77,155.11,155.77,28487.0
2022-07-01 15:00:00,155.77,155.8,155.34,155.69,20347.0,155.77,155.8,155.34,155.69,20347.0
2022-07-01 15:10:00,155.69,155.96,155.68,155.83,8939.0,155.69,155.96,155.68,155.83,8939.0
2022-07-01 15:20:00,155.86,155.93,155.63,155.65,18036.0,155.86,155.93,155.63,155.65,18036.0
2022-07-01 15:30:00,155.68,156.07,155.64,155.96,29052.0,155.68,156.07,155.64,155.96,29052.0
2022-07-01 15:40:00,155.95,156.5,155.92,156.3,34989.0,155.95,156.5,155.92,156.3,34989.0
2022-07-01 15:50:00,156.36,156.39,155.65,156.24,113613.0,156.36,156.39,155.65,156.24,113613.0
2022-07-05 09:30:00,157.09,159.25,156.71,158.97,60016.0,157.09,159.25,156.71,158.97,60016.0
2022-07-05 09:40:00,158.87,158.96,157.72,158.5,59006.0,158.87,158.96,157.72,158.5,59006.0
2022-07-05 09:50:00,158.31,159.38,158.18,158.36,45329.0,158.31,159.38,158.18,158.36,45329.0
2022-07-05 10:00:00,158.2,159.21,157.62,157.75,40940.0,158.2,159.21,157.62,157.75,40940.0
2022-07-05 10:10:00,157.68,158.05,157.24,157.47,32811.0,157.68,158.05,157.24,157.47,32811.0
2022-07-05 10:20:00,157.47,157.82,157.25,157.62,20400.0,157.47,157.82,157.25,157.62,20400.0
2022-07-05 10:30:00,157.6,158.51,157.2,158.47,26747.0,157.6,158.51,157.2,158.47,26747.0
2022-07-05 10:40:00,158.47,158.47,157.86,158.31,16901.0,158.47,158.47,157.86,158.31,16901.0
2022-07-05 10:50:00,158.3,158.36,156.95,157.4,14153.0,158.3,158.36,156.95,157.4,14153.0
2022-07-05 11:00:00,157.32,157.5,156.81,157.08,21224.0,157.32,157.5,156.81,157.08,21224.0
2022-07-05 11:10:00,157.13,158.02,157.1,157.81,11588.0,157.13,158.02,157.1,157.81,11588.0
2022-07-05 11:20:00,157.83,158.45,157.81,158.43,21795.0,157.83,158.45,157.81,158.43,21795.0
2022-07-05 11:30:00,158.39,159.1,158.35,158.97,21653.0,158.39,159.1,158.35,158.97,21653.0
2022-07-05 11:40:00,159.0,160.16,158.93,160.08,87717.0,159.0,160.16,158.93,160.08,87717.0
2022-07-05 11:50:00,160.05,160.17,159.56,160.0,28567.0,160.05,160.17,159.56,160.0,28567.0
2022-07-05 12:00:00,159.95,160.15,159.47,160.13,19980.0,159.95,160.15,159.47,160.13,19980.0
2022-07-05 12:10:00,160.07,161.54,160.07,161.08,258531.0,160.07,161.54,160.07,161.08,258531.0
2022-07-05 12:20:00,161.05,161.76,160.74,161.65,116134.0,161.05,161.76,160.74,161.65,116134.0
2022-07-05 12:30:00,161.61,162.11,161.39,162.1,71170.0,161.61,162.11,161.39,162.1,71170.0
2022-07-05 12:40:00,162.02,162.05,161.45,161.5,47946.0,162.02,162.05,161.45,161.5,47946.0
2022-07-05 12:50:00,161.53,161.79,161.44,161.62,46056.0,161.53,161.79,161.44,161.62,46056.0
2022-07-05 13:00:00,161.64,162.08,161.41,161.85,32145.0,161.64,162.08,161.41,161.85,32145.0
2022-07-05 13:10:00,161.85,162.92,161.85,162.83,28892.0,161.85,162.92,161.85,162.83,28892.0
2022-07-05 13:20:00,162.84,163.18,162.28,162.3,48946.0,162.84,163.18,162.28,162.3,48946.0
2022-07-05 13:30:00,162.34,162.72,162.18,162.48,39507.0,162.34,162.72,162.18,162.48,39507.0
2022-07-05 13:40:00,162.53,162.53,161.9,162.1,18983.0,162.53,162.53,161.9,162.1,18983.0
2022-07-05 13:50:00,162.06,162.1,161.48,161.75,34199.0,162.06,162.1,161.48,161.75,34199.0
2022-07-05 14:00:00,161.71,162.29,161.5,162.28,29966.0,161.71,162.29,161.5,162.28,29966.0
2022-07-05 14:10:00,162.26,162.75,162.23,162.71,26277.0,162.26,162.75,162.23,162.71,26277.0
2022-07-05 14:20:00,162.77,162.93,162.51,162.93,25163.0,162.77,162.93,162.51,162.93,25163.0
2022-07-05 14:30:00,162.89,163.39,162.89,163.39,23839.0,162.89,163.39,162.89,163.39,23839.0
2022-07-05 14:40:00,163.36,163.61,163.09,163.39,36148.0,163.36,163.61,163.09,163.39,36148.0
2022-07-05 14:50:00,163.4,163.58,163.17,163.33,49123.0,163.4,163.58,163.17,163.33,49123.0
2022-07-05 15:00:00,163.34,163.76,163.16,163.69,37654.0,163.34,163.76,163.16,163.69,37654.0
2022-07-05 15:10:00,163.7,163.88,163.47,163.6,43380.0,163.7,163.88,163.47,163.6,43380.0
2022-07-05 15:20:00,163.61,164.36,163.54,164.27,87429.0,163.61,164.36,163.54,164.27,87429.0
2022-07-05 15:30:00,164.25,164.94,163.94,164.9,131762.0,164.25,164.94,163.94,164.9,131762.0
2022-07-05 15:40:00,164.87,165.07,164.51,165.07,123571.0,164.87,165.07,164.51,165.07,123571.0
2022-07-05 15:50:00,165.01,165.04,164.28,164.84,221078.0,165.01,165.04,164.28,164.84,221078.0
2022-07-06 09:30:00,164.05,166.48,164.05,165.1,61072.0,164.05,166.48,164.05,165.1,61072.0
2022-07-06 09:40:00,165.38,166.84,165.31,165.58,37237.0,165.38,166.84,165.31,165.58,37237.0
2022-07-06 09:50:00,165.4,166.83,165.16,166.6,24275.0,165.4,166.83,165.16,166.6,24275.0
2022-07-06 10:00:00,166.59,166.71,165.29,165.95,26628.0,166.59,166.71,165.29,165.95,26628.0
2022-07-06 10:10:00,165.8,165.87,163.87,164.54,37381.0,165.8,165.87,163.87,164.54,37381.0
2022-07-06 10:20:00,164.6,164.87,164.22,164.8,15959.0,164.6,164.87,164.22,164.8,15959.0
2022-07-06 10:30:00,164.8,165.04,164.55,164.86,23915.0,164.8,165.04,164.55,164.86,23915.0
2022-07-06 10:40:00,164.9,165.33,164.73,164.98,11807.0,164.9,165.33,164.73,164.98,11807.0
2022-07-06 10:50:00,164.98,165.45,164.86,165.27,20886.0,164.98,165.45,164.86,165.27,20886.0
2022-07-06 11:00:00,165.21,165.26,164.56,164.99,13590.0,165.21,165.26,164.56,164.99,13590.0
2022-07-06 11:10:00,164.89,165.32,164.71,164.72,11708.0,164.89,165.32,164.71,164.72,11708.0
2022-07-06 11:20:00,164.79,164.94,164.48,164.58,9659.0,164.79,164.94,164.48,164.58,9659.0
2022-07-06 11:30:00,164.69,164.71,163.78,164.02,10910.0,164.69,164.71,163.78,164.02,10910.0
2022-07-06 11:40:00,163.93,164.05,163.59,164.03,13921.0,163.93,164.05,163.59,164.03,13921.0
2022-07-06 11:50:00,164.0,164.32,163.99,164.16,11138.0,164.0,164.32,163.99,164.16,11138.0
2022-07-06 12:00:00,164.17,164.23,163.89,163.92,12587.0,164.17,164.23,163.89,163.92,12587.0
2022-07-06 12:10:00,163.93,164.35,163.93,164.25,5740.0,163.93,164.35,163.93,164.25,5740.0
2022-07-06 12:20:00,164.33,164.4,164.03,164.11,5892.0,164.33,164.4,164.03,164.11,5892.0
2022-07-06 12:30:00,164.12,164.4,164.05,164.24,7089.0,164.12,164.4,164.05,164.24,7089.0
2022-07-06 12:40:00,164.17,164.32,164.14,164.29,4707.0,164.17,164.32,164.14,164.29,4707.0
2022-07-06 12:50:00,164.26,164.28,163.88,164.18,6442.0,164.26,164.28,163.88,164.18,6442.0
2022-07-06 13:00:00,164.21,164.98,164.19,164.96,13278.0,164.21,164.98,164.19,164.96,13278.0
2022-07-06 13:10:00,164.97,165.1,164.78,164.87,17163.0,164.97,165.1,164.78,164.87,17163.0
2022-07-06 13:20:00,164.95,165.0,164.61,164.87,10383.0,164.95,165.0,164.61,164.87,10383.0
2022-07-06 13:30:00,164.91,164.92,164.62,164.78,7343.0,164.91,164.92,164.62,164.78,7343.0
2022-07-06 13:40:00,164.77,164.77,164.22,164.5,10504.0,164.77,164.77,164.22,164.5,10504.0
2022-07-06 13:50:00,164.5,164.92,164.5,164.92,7488.0,164.5,164.92,164.5,164.92,7488.0
2022-07-06 14:00:00,164.85,165.06,164.35,164.72,14366.0,164.85,165.06,164.35,164.72,14366.0
2022-07-06 14:10:00,164.66,164.66,163.97,164.09,8535.0,164.66,164.66,163.97,164.09,8535.0
2022-07-06 14:20:00,164.15,164.75,163.82,164.74,16095.0,164.15,164.75,163.82,164.74,16095.0
2022-07-06 14:30:00,164.77,165.68,164.77,165.67,11859.0,164.77,165.68,164.77,165.67,11859.0
2022-07-06 14:40:00,165.57,166.03,165.56,165.82,12726.0,165.57,166.03,165.56,165.82,12726.0
2022-07-06 14:50:00,165.71,166.14,165.67,166.09,9009.0,165.71,166.14,165.67,166.09,9009.0
2022-07-06 15:00:00,166.08,166.34,165.86,166.34,13691.0,166.08,166.34,165.86,166.34,13691.0
2022-07-06 15:10:00,166.33,166.87,166.33,166.71,16973.0,166.33,166.87,166.33,166.71,16973.0
2022-07-06 15:20:00,166.78,166.83,166.56,166.74,18899.0,166.78,166.83,166.56,166.74,18899.0
2022-07-06 15:30:00,166.69,166.91,166.55,166.71,24872.0,166.69,166.91,166.55,166.71,24872.0
2022-07-06 15:40:00,166.66,166.67,166.29,166.46,41464.0,166.66,166.67,166.29,166.46,41464.0
2022-07-06 15:50:00,166.47,166.47,165.56,165.8,101018.0,166.47,166.47,165.56,165.8,101018.0
2022-07-07 09:30:00,165.85,167.49,165.37,167.35,65963.0,165.85,167.49,165.37,167.35,65963.0
2022-07-07 09:40:00,167.49,168.64,167.49,168.25,26547.0,167.49,168.64,167.49,168.25,26547.0
2022-07-07 09:50:00,168.17,168.94,167.8,168.88,32777.0,168.17,168.94,167.8,168.88,32777.0
2022-07-07 10:00:00,168.93,168.98,167.68,167.72,33369.0,168.93,168.98,167.68,167.72,33369.0
2022-07-07 10:10:00,167.78,168.26,167.28,167.28,42116.0,167.78,168.26,167.28,167.28,42116.0
2022-07-07 10:20:00,167.23,167.81,167.09,167.81,19251.0,167.23,167.81,167.09,167.81,19251.0
2022-07-07 10:30:00,167.81,168.75,167.67,168.4,19017.0,167.81,168.75,167.67,168.4,19017.0
2022-07-07 10:40:00,168.47,168.9,168.37,168.87,21495.0,168.47,168.9,168.37,168.87,21495.0
2022-07-07 10:50:00,168.93,169.24,168.79,169.06,23094.0,168.93,169.24,168.79,169.06,23094.0
2022-07-07 11:00:00,169.11,169.65,169.06,169.53,22572.0,169.11,169.65,169.06,169.53,22572.0
2022-07-07 11:10:00,169.46,169.89,169.38,169.76,16020.0,169.46,169.89,169.38,169.76,16020.0
2022-07-07 11:20:00,169.71,169.75,169.37,169.46,20163.0,169.71,169.75,169.37,169.46,20163.0
2022-07-07 11:30:00,169.46,169.98,169.46,169.92,14715.0,169.46,169.98,169.46,169.92,14715.0
2022-07-07 11:40:00,169.91,170.19,169.36,169.39,21707.0,169.91,170.19,169.36,169.39,21707.0
2022-07-07 11:50:00,169.41,169.57,169.28,169.4,16865.0,169.41,169.57,169.28,169.4,16865.0
2022-07-07 12:00:00,169.46,169.59,169.38,169.58,14675.0,169.46,169.59,169.38,169.58,14675.0
2022-07-07 12:10:00,169.61,169.68,169.36,169.4,10204.0,169.61,169.68,169.36,169.4,10204.0
2022-07-07 12:20:00,169.38,169.9,169.37,169.6,12679.0,169.38,169.9,169.37,169.6,12679.0
2022-07-07 12:30:00,169.61,169.81,169.46,169.46,10878.0,169.61,169.81,169.46,169.46,10878.0
2022-07-07 12:40:00,169.48,169.48,168.63,168.63,21688.0,169.48,169.48,168.63,168.63,21688.0
2022-07-07 12:50:00,168.58,168.66,168.3,168.31,9832.0,168.58,168.66,168.3,168.31,9832.0
2022-07-07 13:00:00,168.26,168.56,168.2,168.3,13606.0,168.26,168.56,168.2,168.3,13606.0
2022-07-07 13:10:00,168.29,168.29,167.98,168.0,15370.0,168.29,168.29,167.98,168.0,15370.0
2022-07-07 13:20:00,167.93,168.05,167.7,167.74,13350.0,167.93,168.05,167.7,167.74,13350.0
2022-07-07 13:30:00,167.72,167.97,167.55,167.75,11078.0,167.72,167.97,167.55,167.75,11078.0
2022-07-07 13:40:00,167.78,167.78,167.16,167.23,13911.0,167.78,167.78,167.16,167.23,13911.0
2022-07-07 13:50:00,167.16,167.44,166.91,167.39,22781.0,167.16,167.44,166.91,167.39,22781.0
2022-07-07 14:00:00,167.39,167.73,167.38,167.66,16656.0,167.39,167.73,167.38,167.66,16656.0
2022-07-07 14:10:00,167.64,168.06,167.62,167.91,21422.0,167.64,168.06,167.62,167.91,21422.0
2022-07-07 14:20:00,167.93,168.2,167.93,168.11,19615.0,167.93,168.2,167.93,168.11,19615.0
2022-07-07 14:30:00,168.17,168.43,168.14,168.43,15803.0,168.17,168.43,168.14,168.43,15803.0
2022-07-07 14:40:00,168.47,168.57,168.37,168.51,15785.0,168.47,168.57,168.37,168.51,15785.0
2022-07-07 14:50:00,168.51,168.78,168.51,168.76,20142.0,168.51,168.78,168.51,168.76,20142.0
2022-07-07 15:00:00,168.77,168.92,168.74,168.75,13568.0,168.77,168.92,168.74,168.75,13568.0
2022-07-07 15:10:00,168.81,168.94,168.77,168.91,16650.0,168.81,168.94,168.77,168.91,16650.0
2022-07-07 15:20:00,168.92,169.08,168.83,168.84,32040.0,168.92,169.08,168.83,168.84,32040.0
2022-07-07 15:30:00,168.82,169.1,168.7,168.97,35374.0,168.82,169.1,168.7,168.97,35374.0
2022-07-07 15:40:00,168.95,169.24,168.76,169.06,55018.0,168.95,169.24,168.76,169.06,55018.0
2022-07-07 15:50:00,169.09,169.18,168.58,168.73,116734.0,169.09,169.18,168.58,168.73,116734.0
2022-07-08 09:30:00,169.48,169.76,167.73,167.81,28993.0,169.48,169.76,167.73,167.81,28993.0
2022-07-08 09:40:00,167.99,168.42,167.74,167.92,11068.0,167.99,168.42,167.74,167.92,11068.0
2022-07-08 09:50:00,168.02,168.15,167.29,167.62,8828.0,168.02,168.15,167.29,167.62,8828.0
2022-07-08 10:00:00,167.74,168.12,167.6,167.94,6650.0,167.74,168.12,167.6,167.94,6650.0
2022-07-08 10:10:00,167.92,167.92,167.02,167.02,12808.0,167.92,167.92,167.02,167.02,12808.0
2022-07-08 10:20:00,167.01,167.87,166.9,167.78,8532.0,167.01,167.87,166.9,167.78,8532.0
2022-07-08 10:30:00,167.75,168.13,167.51,167.78,9853.0,167.75,168.13,167.51,167.78,9853.0
2022-07-08 10:40:00,167.68,167.71,167.36,167.42,16939.0,167.68,167.71,167.36,167.42,16939.0
2022-07-08 10:50:00,167.42,167.5,166.84,166.93,10848.0,167.42,167.5,166.84,166.93,10848.0
2022-07-08 11:00:00,166.9,167.48,166.82,167.47,21702.0,166.9,167.48,166.82,167.47,21702.0
2022-07-08 11:10:00,167.42,167.71,167.29,167.34,21355.0,167.42,167.71,167.29,167.34,21355.0
2022-07-08 11:20:00,167.51,167.89,167.45,167.77,15489.0,167.51,167.89,167.45,167.77,15489.0
2022-07-08 11:30:00,167.77,167.9,167.46,167.56,16933.0,167.77,167.9,167.46,167.56,16933.0
2022-07-08 11:40:00,167.54,167.73,167.3,167.33,4649.0,167.54,167.73,167.3,167.33,4649.0
2022-07-08 11:50:00,167.41,167.79,167.41,167.75,5998.0,167.41,167.79,167.41,167.75,5998.0
2022-07-08 12:00:00,167.69,167.69,167.02,167.19,7969.0,167.69,167.69,167.02,167.19,7969.0
2022-07-08 12:10:00,167.14,167.39,167.09,167.31,10812.0,167.14,167.39,167.09,167.31,10812.0
2022-07-08 12:20:00,167.34,167.52,167.0,167.06,7915.0,167.34,167.52,167.0,167.06,7915.0
2022-07-08 12:30:00,167.09,167.14,166.82,166.82,5600.0,167.09,167.14,166.82,166.82,5600.0
2022-07-08 12:40:00,166.82,166.98,166.41,166.95,12902.0,166.82,166.98,166.41,166.95,12902.0
2022-07-08 12:50:00,166.9,166.94,166.77,166.9,6141.0,166.9,166.94,166.77,166.9,6141.0
2022-07-08 13:00:00,166.93,166.98,166.68,166.82,8936.0,166.93,166.98,166.68,166.82,8936.0
2022-07-08 13:10:00,166.82,166.88,166.68,166.75,18354.0,166.82,166.88,166.68,166.75,18354.0
2022-07-08 13:20:00,166.75,166.75,166.39,166.66,8798.0,166.75,166.75,166.39,166.66,8798.0
2022-07-08 13:30:00,166.64,166.72,166.59,166.69,9870.0,166.64,166.72,166.59,166.69,9870.0
2022-07-08 13:40:00,166.7,166.77,166.5,166.62,9112.0,166.7,166.77,166.5,166.62,9112.0
2022-07-08 13:50:00,166.59,166.99,166.58,166.65,9182.0,166.59,166.99,166.58,166.65,9182.0
2022-07-08 14:00:00,166.65,167.22,166.59,167.22,7732.0,166.65,167.22,166.59,167.22,7732.0
2022-07-08 14:10:00,167.24,167.43,167.15,167.4,10607.0,167.24,167.43,167.15,167.4,10607.0
2022-07-08 14:20:00,167.39,167.58,167.35,167.43,13471.0,167.39,167.58,167.35,167.43,13471.0
2022-07-08 14:30:00,167.4,167.79,167.4,167.61,10915.0,167.4,167.79,167.4,167.61,10915.0
2022-07-08 14:40:00,167.58,167.79,167.53,167.59,10678.0,167.58,167.79,167.53,167.59,10678.0
2022-07-08 14:50:00,167.61,167.64,167.35,167.5,11378.0,167.61,167.64,167.35,167.5,11378.0
2022-07-08 15:00:00,167.53,167.63,167.25,167.33,13252.0,167.53,167.63,167.25,167.33,13252.0
2022-07-08 15:10:00,167.31,167.44,167.15,167.32,12354.0,167.31,167.44,167.15,167.32,12354.0
2022-07-08 15:20:00,167.37,167.59,167.31,167.5,14397.0,167.37,167.59,167.31,167.5,14397.0
2022-07-08 15:30:00,167.5,167.51,167.23,167.37,15222.0,167.5,167.51,167.23,167.37,15222.0
2022-07-08 15:40:00,167.38,167.5,167.24,167.29,25860.0,167.38,167.5,167.24,167.29,25860.0
2022-07-08 15:50:00,167.26,167.49,167.01,167.36,75920.0,167.26,167.49,167.01,167.36,75920.0
2022-07-11 09:30:00,166.54,167.56,165.77,166.16,36735.0,166.54,167.56,165.77,166.16,36735.0
2022-07-11 09:40:00,166.03,166.53,165.71,165.94,20506.0,166.03,166.53,165.71,165.94,20506.0
2022-07-11 09:50:00,166.05,166.22,165.61,165.75,25459.0,166.05,166.22,165.61,165.75,25459.0
2022-07-11 10:00:00,165.76,165.82,164.95,164.99,20195.0,165.76,165.82,164.95,164.99,20195.0
2022-07-11 10:10:00,164.9,165.18,164.73,164.77,13325.0,164.9,165.18,164.73,164.77,13325.0
2022-07-11 10:20:00,164.74,165.62,164.58,165.62,19328.0,164.74,165.62,164.58,165.62,19328.0
2022-07-11 10:30:00,165.82,166.12,165.73,166.0,23910.0,165.82,166.12,165.73,166.0,23910.0
2022-07-11 10:40:00,165.86,166.12,165.46,165.98,11742.0,165.86,166.12,165.46,165.98,11742.0
2022-07-11 10:50:00,165.85,166.09,165.52,165.52,6447.0,165.85,166.09,165.52,165.52,6447.0
2022-07-11 11:00:00,165.47,166.04,165.45,166.03,6308.0,165.47,166.04,165.45,166.03,6308.0
2022-07-11 11:10:00,165.93,166.04,165.81,165.9,7120.0,165.93,166.04,165.81,165.9,7120.0
2022-07-11 11:20:00,165.9,166.12,165.81,166.03,8881.0,165.9,166.12,165.81,166.03,8881.0
2022-07-11 11:30:00,165.9,166.03,165.4,165.4,5965.0,165.9,166.03,165.4,165.4,5965.0
2022-07-11 11:40:00,165.32,165.46,165.17,165.31,5480.0,165.32,165.46,165.17,165.31,5480.0
2022-07-11 11:50:00,165.27,165.47,165.11,165.16,5545.0,165.27,165.47,165.11,165.16,5545.0
2022-07-11 12:00:00,165.22,165.38,165.06,165.36,5402.0,165.22,165.38,165.06,165.36,5402.0
2022-07-11 12:10:00,165.48,165.48,165.28,165.33,5939.0,165.48,165.48,165.28,165.33,5939.0
2022-07-11 12:20:00,165.27,165.43,165.09,165.39,6600.0,165.27,165.43,165.09,165.39,6600.0
2022-07-11 12:30:00,165.36,165.65,165.28,165.47,9687.0,165.36,165.65,165.28,165.47,9687.0
2022-07-11 12:40:00,165.49,165.59,165.41,165.46,4561.0,165.49,165.59,165.41,165.46,4561.0
2022-07-11 12:50:00,165.5,165.67,165.44,165.66,4504.0,165.5,165.67,165.44,165.66,4504.0
2022-07-11 13:00:00,165.56,166.09,165.54,166.06,8912.0,165.56,166.09,165.54,166.06,8912.0
2022-07-11 13:10:00,166.04,166.35,165.97,166.26,7764.0,166.04,166.35,165.97,166.26,7764.0
2022-07-11 13:20:00,166.29,166.55,166.28,166.46,4262.0,166.29,166.55,166.28,166.46,4262.0
2022-07-11 13:30:00,166.56,166.9,166.55,166.87,13212.0,166.56,166.9,166.55,166.87,13212.0
2022-07-11 13:40:00,166.91,167.39,166.91,167.15,8729.0,166.91,167.39,166.91,167.15,8729.0
2022-07-11 13:50:00,167.18,167.22,167.08,167.12,2553.0,167.18,167.22,167.08,167.12,2553.0
2022-07-11 14:00:00,167.02,167.16,166.95,167.01,9613.0,167.02,167.16,166.95,167.01,9613.0
2022-07-11 14:10:00,166.84,166.88,166.63,166.65,3924.0,166.84,166.88,166.63,166.65,3924.0
2022-07-11 14:20:00,166.63,166.64,166.16,166.25,4489.0,166.63,166.64,166.16,166.25,4489.0
2022-07-11 14:30:00,166.32,166.41,166.25,166.28,3385.0,166.32,166.41,166.25,166.28,3385.0
2022-07-11 14:40:00,166.31,166.69,166.31,166.4,7058.0,166.31,166.69,166.31,166.4,7058.0
2022-07-11 14:50:00,166.44,166.53,166.26,166.28,4293.0,166.44,166.53,166.26,166.28,4293.0
2022-07-11 15:00:00,166.28,166.3,166.0,166.13,8189.0,166.28,166.3,166.0,166.13,8189.0
2022-07-11 15:10:00,166.01,166.05,165.76,165.76,6709.0,166.01,166.05,165.76,165.76,6709.0
2022-07-11 15:20:00,165.76,166.03,165.67,166.0,8611.0,165.76,166.03,165.67,166.0,8611.0
2022-07-11 15:30:00,166.0,166.57,165.98,166.38,19756.0,166.0,166.57,165.98,166.38,19756.0
2022-07-11 15:40:00,166.39,166.49,166.13,166.34,18068.0,166.39,166.49,166.13,166.34,18068.0
2022-07-11 15:50:00,166.25,166.25,165.87,166.19,69288.0,166.25,166.25,165.87,166.19,69288.0
2022-07-12 09:30:00,165.57,168.43,165.57,168.29,31028.0,165.57,168.43,165.57,168.29,31028.0
2022-07-12 09:40:00,168.13,168.29,167.19,167.76,12291.0,168.13,168.29,167.19,167.76,12291.0
2022-07-12 09:50:00,167.85,168.03,167.26,167.46,16134.0,167.85,168.03,167.26,167.46,16134.0
2022-07-12 10:00:00,167.45,167.45,166.3,166.37,10326.0,167.45,167.45,166.3,166.37,10326.0
2022-07-12 10:10:00,166.55,167.07,166.17,166.65,13932.0,166.55,167.07,166.17,166.65,13932.0
2022-07-12 10:20:00,166.68,166.93,166.21,166.21,14080.0,166.68,166.93,166.21,166.21,14080.0
2022-07-12 10:30:00,166.41,166.98,166.41,166.49,7996.0,166.41,166.98,166.41,166.49,7996.0
2022-07-12 10:40:00,166.43,166.58,165.87,165.87,7336.0,166.43,166.58,165.87,165.87,7336.0
2022-07-12 10:50:00,165.86,166.0,165.36,166.0,13555.0,165.86,166.0,165.36,166.0,13555.0
2022-07-12 11:00:00,166.05,166.1,165.68,165.68,4882.0,166.05,166.1,165.68,165.68,4882.0
2022-07-12 11:10:00,165.91,166.17,165.33,165.5,6562.0,165.91,166.17,165.33,165.5,6562.0
2022-07-12 11:20:00,165.47,166.01,165.47,165.8,5085.0,165.47,166.01,165.47,165.8,5085.0
2022-07-12 11:30:00,165.75,165.91,165.44,165.48,6261.0,165.75,165.91,165.44,165.48,6261.0
2022-07-12 11:40:00,165.4,165.71,165.27,165.56,11792.0,165.4,165.71,165.27,165.56,11792.0
2022-07-12 11:50:00,165.57,166.14,165.42,166.13,14212.0,165.57,166.14,165.42,166.13,14212.0
2022-07-12 12:00:00,166.16,166.39,165.92,165.92,4501.0,166.16,166.39,165.92,165.92,4501.0
2022-07-12 12:10:00,166.08,166.82,166.06,166.68,6335.0,166.08,166.82,166.06,166.68,6335.0
2022-07-12 12:20:00,166.81,167.1,166.69,166.76,11839.0,166.81,167.1,166.69,166.76,11839.0
2022-07-12 12:30:00,166.65,166.87,166.55,166.59,7126.0,166.65,166.87,166.55,166.59,7126.0
2022-07-12 12:40:00,166.55,166.64,166.21,166.26,5857.0,166.55,166.64,166.21,166.26,5857.0
2022-07-12 12:50:00,166.32,166.57,166.23,166.46,5800.0,166.32,166.57,166.23,166.46,5800.0
2022-07-12 13:00:00,166.51,166.96,166.44,166.88,21628.0,166.51,166.96,166.44,166.88,21628.0
2022-07-12 13:10:00,166.85,166.87,166.38,166.42,10800.0,166.85,166.87,166.38,166.42,10800.0
2022-07-12 13:20:00,166.4,166.56,166.34,166.39,4007.0,166.4,166.56,166.34,166.39,4007.0
2022-07-12 13:30:00,166.45,166.45,166.12,166.16,5697.0,166.45,166.45,166.12,166.16,5697.0
2022-07-12 13:40:00,166.12,166.22,165.9,165.95,4314.0,166.12,166.22,165.9,165.95,4314.0
2022-07-12 13:50:00,165.9,166.1,165.86,165.87,3047.0,165.9,166.1,165.86,165.87,3047.0
2022-07-12 14:00:00,165.95,165.96,165.67,165.78,6480.0,165.95,165.96,165.67,165.78,6480.0
2022-07-12 14:10:00,165.75,165.83,165.58,165.65,5243.0,165.75,165.83,165.58,165.65,5243.0
2022-07-12 14:20:00,165.63,165.69,165.44,165.49,7090.0,165.63,165.69,165.44,165.49,7090.0
2022-07-12 14:30:00,165.55,165.66,165.49,165.55,3553.0,165.55,165.66,165.49,165.55,3553.0
2022-07-12 14:40:00,165.55,165.68,165.34,165.68,5215.0,165.55,165.68,165.34,165.68,5215.0
2022-07-12 14:50:00,165.61,165.61,165.37,165.5,4906.0,165.61,165.61,165.37,165.5,4906.0
2022-07-12 15:00:00,165.49,165.54,164.54,164.57,7964.0,165.49,165.54,164.54,164.57,7964.0
2022-07-12 15:10:00,164.59,164.76,164.43,164.67,23800.0,164.59,164.76,164.43,164.67,23800.0
2022-07-12 15:20:00,164.62,164.62,164.28,164.28,11981.0,164.62,164.62,164.28,164.28,11981.0
2022-07-12 15:30:00,164.19,164.32,163.13,163.41,49370.0,164.19,164.32,163.13,163.41,49370.0
2022-07-12 15:40:00,163.47,163.81,163.3,163.68,18623.0,163.47,163.81,163.3,163.68,18623.0
2022-07-12 15:50:00,163.57,164.2,163.42,164.16,114400.0,163.57,164.2,163.42,164.16,114400.0
2022-07-13 09:30:00,163.74,165.58,163.43,165.2,46672.0,163.74,165.58,163.43,165.2,46672.0
2022-07-13 09:40:00,165.35,165.49,164.0,165.14,89845.0,165.35,165.49,164.0,165.14,89845.0
2022-07-13 09:50:00,165.19,165.64,164.72,164.97,71168.0,165.19,165.64,164.72,164.97,71168.0
2022-07-13 10:00:00,164.89,164.89,163.82,164.52,38294.0,164.89,164.89,163.82,164.52,38294.0
2022-07-13 10:10:00,164.27,164.87,163.94,163.94,19263.0,164.27,164.87,163.94,163.94,19263.0
2022-07-13 10:20:00,163.74,163.91,162.36,162.85,39963.0,163.74,163.91,162.36,162.85,39963.0
2022-07-13 10:30:00,162.86,164.63,162.8,164.61,32728.0,162.86,164.63,162.8,164.61,32728.0
2022-07-13 10:40:00,164.6,166.34,164.6,165.94,42820.0,164.6,166.34,164.6,165.94,42820.0
2022-07-13 10:50:00,165.89,166.26,165.49,165.8,14506.0,165.89,166.26,165.49,165.8,14506.0
2022-07-13 11:00:00,165.92,166.42,165.79,165.97,13937.0,165.92,166.42,165.79,165.97,13937.0
2022-07-13 11:10:00,165.96,166.13,165.48,165.58,15107.0,165.96,166.13,165.48,165.58,15107.0
2022-07-13 11:20:00,165.61,165.79,164.84,165.32,12300.0,165.61,165.79,164.84,165.32,12300.0
2022-07-13 11:30:00,165.24,165.52,165.04,165.48,11566.0,165.24,165.52,165.04,165.48,11566.0
2022-07-13 11:40:00,165.62,165.7,165.0,165.37,12978.0,165.62,165.7,165.0,165.37,12978.0
2022-07-13 11:50:00,165.46,165.79,165.43,165.62,13603.0,165.46,165.79,165.43,165.62,13603.0
2022-07-13 12:00:00,165.62,165.83,165.43,165.83,12947.0,165.62,165.83,165.43,165.83,12947.0
2022-07-13 12:10:00,165.75,166.0,165.42,165.52,17073.0,165.75,166.0,165.42,165.52,17073.0
2022-07-13 12:20:00,165.53,165.98,165.4,165.98,9334.0,165.53,165.98,165.4,165.98,9334.0
2022-07-13 12:30:00,165.95,166.21,165.74,166.2,22717.0,165.95,166.21,165.74,166.2,22717.0
2022-07-13 12:40:00,166.21,166.21,165.93,166.17,10982.0,166.21,166.21,165.93,166.17,10982.0
2022-07-13 12:50:00,166.14,166.29,166.01,166.26,11142.0,166.14,166.29,166.01,166.26,11142.0
2022-07-13 13:00:00,166.26,166.61,166.11,166.33,13627.0,166.26,166.61,166.11,166.33,13627.0
2022-07-13 13:10:00,166.36,166.63,165.88,165.98,13166.0,166.36,166.63,165.88,165.98,13166.0
2022-07-13 13:20:00,166.0,166.42,165.99,166.42,8981.0,166.0,166.42,165.99,166.42,8981.0
2022-07-13 13:30:00,166.3,166.34,165.89,165.92,13771.0,166.3,166.34,165.89,165.92,13771.0
2022-07-13 13:40:00,165.92,166.31,165.89,166.31,8510.0,165.92,166.31,165.89,166.31,8510.0
2022-07-13 13:50:00,166.29,166.55,166.1,166.5,18371.0,166.29,166.55,166.1,166.5,18371.0
2022-07-13 14:00:00,166.49,166.53,165.36,165.5,43575.0,166.49,166.53,165.36,165.5,43575.0
2022-07-13 14:10:00,165.51,165.92,165.34,165.92,12162.0,165.51,165.92,165.34,165.92,12162.0
2022-07-13 14:20:00,165.96,166.24,165.79,166.19,18233.0,165.96,166.24,165.79,166.19,18233.0
2022-07-13 14:30:00,166.21,166.77,166.17,166.7,14587.0,166.21,166.77,166.17,166.7,14587.0
2022-07-13 14:40:00,166.73,167.05,166.65,166.77,21007.0,166.73,167.05,166.65,166.77,21007.0
2022-07-13 14:50:00,166.8,166.96,166.58,166.96,20357.0,166.8,166.96,166.58,166.96,20357.0
2022-07-13 15:00:00,167.0,167.07,166.47,166.66,27056.0,167.0,167.07,166.47,166.66,27056.0
2022-07-13 15:10:00,166.72,166.97,166.62,166.93,13983.0,166.72,166.97,166.62,166.93,13983.0
2022-07-13 15:20:00,166.93,167.03,166.17,166.6,44644.0,166.93,167.03,166.17,166.6,44644.0
2022-07-13 15:30:00,166.59,166.73,165.82,166.22,45998.0,166.59,166.73,165.82,166.22,45998.0
2022-07-13 15:40:00,166.22,166.29,166.05,166.22,33752.0,166.22,166.29,166.05,166.22,33752.0
2022-07-13 15:50:00,166.17,166.39,165.88,165.94,163859.0,166.17,166.39,165.88,165.94,163859.0
2022-07-14 09:30:00,163.83,165.02,163.83,164.41,25046.0,163.83,165.02,163.83,164.41,25046.0
2022-07-14 09:40:00,164.42,165.31,164.27,165.0,20916.0,164.42,165.31,164.27,165.0,20916.0
2022-07-14 09:50:00,164.91,165.66,164.75,165.1,23240.0,164.91,165.66,164.75,165.1,23240.0
2022-07-14 10:00:00,165.21,165.31,164.52,164.95,17742.0,165.21,165.31,164.52,164.95,17742.0
2022-07-14 10:10:00,164.83,165.11,164.39,164.47,28956.0,164.83,165.11,164.39,164.47,28956.0
2022-07-14 10:20:00,164.45,165.27,164.4,165.2,18848.0,164.45,165.27,164.4,165.2,18848.0
2022-07-14 10:30:00,165.19,166.03,165.07,166.03,19212.0,165.19,166.03,165.07,166.03,19212.0
2022-07-14 10:40:00,166.0,166.12,165.68,166.01,47243.0,166.0,166.12,165.68,166.01,47243.0
2022-07-14 10:50:00,166.11,166.31,165.86,166.06,25829.0,166.11,166.31,165.86,166.06,25829.0
2022-07-14 11:00:00,166.12,166.79,166.12,166.41,26011.0,166.12,166.79,166.12,166.41,26011.0
2022-07-14 11:10:00,166.53,166.81,166.31,166.8,27201.0,166.53,166.81,166.31,166.8,27201.0
2022-07-14 11:20:00,166.74,166.97,166.65,166.94,13367.0,166.74,166.97,166.65,166.94,13367.0
2022-07-14 11:30:00,166.9,167.02,166.42,166.75,17959.0,166.9,167.02,166.42,166.75,17959.0
2022-07-14 11:40:00,166.77,167.56,166.77,167.19,48155.0,166.77,167.56,166.77,167.19,48155.0
2022-07-14 11:50:00,167.14,167.2,166.82,166.96,25117.0,167.14,167.2,166.82,166.96,25117.0
2022-07-14 12:00:00,166.97,167.66,166.63,166.76,183430.0,166.97,167.66,166.63,166.76,183430.0
2022-07-14 12:10:00,166.71,166.82,166.43,166.59,32083.0,166.71,166.82,166.43,166.59,32083.0
2022-07-14 12:20:00,166.63,167.24,166.6,166.97,30455.0,166.63,167.24,166.6,166.97,30455.0
2022-07-14 12:30:00,166.96,167.18,166.9,166.97,16700.0,166.96,167.18,166.9,166.97,16700.0
2022-07-14 12:40:00,166.96,167.14,166.48,166.48,27207.0,166.96,167.14,166.48,166.48,27207.0
2022-07-14 12:50:00,166.53,166.68,166.21,166.5,20175.0,166.53,166.68,166.21,166.5,20175.0
2022-07-14 13:00:00,166.5,166.5,166.08,166.25,18254.0,166.5,166.5,166.08,166.25,18254.0
2022-07-14 13:10:00,166.18,166.61,165.93,166.56,16597.0,166.18,166.61,165.93,166.56,16597.0
2022-07-14 13:20:00,166.57,166.7,166.38,166.44,12798.0,166.57,166.7,166.38,166.44,12798.0
2022-07-14 13:30:00,166.5,166.62,166.29,166.58,13786.0,166.5,166.62,166.29,166.58,13786.0
2022-07-14 13:40:00,166.58,166.78,166.53,166.57,25062.0,166.58,166.78,166.53,166.57,25062.0
2022-07-14 13:50:00,166.52,167.08,166.52,166.91,20863.0,166.52,167.08,166.52,166.91,20863.0
2022-07-14 14:00:00,166.91,167.14,166.87,167.12,18510.0,166.91,167.14,166.87,167.12,18510.0
2022-07-14 14:10:00,167.08,167.41,166.82,167.41,27811.0,167.08,167.41,166.82,167.41,27811.0
2022-07-14 14:20:00,167.46,167.84,167.39,167.65,24951.0,167.46,167.84,167.39,167.65,24951.0
2022-07-14 14:30:00,167.69,167.86,167.45,167.52,26938.0,167.69,167.86,167.45,167.52,26938.0
2022-07-14 14:40:00,167.48,168.4,167.33,168.22,172848.0,167.48,168.4,167.33,168.22,172848.0
2022-07-14 14:50:00,168.22,168.42,168.04,168.3,38958.0,168.22,168.42,168.04,168.3,38958.0
2022-07-14 15:00:00,168.3,168.47,168.0,168.13,36817.0,168.3,168.47,168.0,168.13,36817.0
2022-07-14 15:10:00,168.11,168.3,167.96,168.16,33168.0,168.11,168.3,167.96,168.16,33168.0
2022-07-14 15:20:00,168.19,168.72,168.17,168.72,40521.0,168.19,168.72,168.17,168.72,40521.0
2022-07-14 15:30:00,168.71,169.01,168.59,168.83,70931.0,168.71,169.01,168.59,168.83,70931.0
2022-07-14 15:40:00,168.83,169.06,168.72,168.97,70722.0,168.83,169.06,168.72,168.97,70722.0
2022-07-14 15:50:00,168.97,169.25,168.41,168.75,206027.0,168.97,169.25,168.41,168.75,206027.0
2022-07-15 09:30:00,169.74,171.7,169.39,169.52,135366.0,169.74,171.7,169.39,169.52,135366.0
2022-07-15 09:40:00,169.69,171.01,169.5,170.63,55585.0,169.69,171.01,169.5,170.63,55585.0
2022-07-15 09:50:00,170.66,170.77,169.58,169.96,36394.0,170.66,170.77,169.58,169.96,36394.0
2022-07-15 10:00:00,170.26,171.43,169.25,169.56,37346.0,170.26,171.43,169.25,169.56,37346.0
2022-07-15 10:10:00,169.61,169.61,168.68,168.98,25079.0,169.61,169.61,168.68,168.98,25079.0
2022-07-15 10:20:00,168.99,170.08,168.8,169.92,22735.0,168.99,170.08,168.8,169.92,22735.0
2022-07-15 10:30:00,169.97,170.5,169.83,169.94,22556.0,169.97,170.5,169.83,169.94,22556.0
2022-07-15 10:40:00,169.93,170.28,169.84,169.95,16368.0,169.93,170.28,169.84,169.95,16368.0
2022-07-15 10:50:00,169.85,170.76,169.77,170.76,40164.0,169.85,170.76,169.77,170.76,40164.0
2022-07-15 11:00:00,170.75,170.96,170.44,170.74,35791.0,170.75,170.96,170.44,170.74,35791.0
2022-07-15 11:10:00,170.67,170.94,170.34,170.85,17277.0,170.67,170.94,170.34,170.85,17277.0
2022-07-15 11:20:00,170.76,170.77,170.21,170.54,15201.0,170.76,170.77,170.21,170.54,15201.0
2022-07-15 11:30:00,170.64,170.65,169.99,170.14,15653.0,170.64,170.65,169.99,170.14,15653.0
2022-07-15 11:40:00,170.08,170.17,169.88,170.13,11077.0,170.08,170.17,169.88,170.13,11077.0
2022-07-15 11:50:00,170.13,170.14,169.69,169.84,13499.0,170.13,170.14,169.69,169.84,13499.0
2022-07-15 12:00:00,169.8,169.84,169.02,169.07,11848.0,169.8,169.84,169.02,169.07,11848.0
2022-07-15 12:10:00,169.07,169.27,168.72,169.01,17479.0,169.07,169.27,168.72,169.01,17479.0
2022-07-15 12:20:00,169.05,169.1,168.78,168.94,11855.0,169.05,169.1,168.78,168.94,11855.0
2022-07-15 12:30:00,168.95,169.1,168.75,168.94,11468.0,168.95,169.1,168.75,168.94,11468.0
2022-07-15 12:40:00,168.88,168.94,168.19,168.27,43968.0,168.88,168.94,168.19,168.27,43968.0
2022-07-15 12:50:00,168.28,168.29,167.73,168.02,21914.0,168.28,168.29,167.73,168.02,21914.0
2022-07-15 13:00:00,168.08,168.27,167.94,168.16,21442.0,168.08,168.27,167.94,168.16,21442.0
2022-07-15 13:10:00,168.13,168.49,168.13,168.49,13305.0,168.13,168.49,168.13,168.49,13305.0
2022-07-15 13:20:00,168.59,168.85,168.54,168.84,8037.0,168.59,168.85,168.54,168.84,8037.0
2022-07-15 13:30:00,168.84,169.05,168.76,168.83,12056.0,168.84,169.05,168.76,168.83,12056.0
2022-07-15 13:40:00,168.77,168.8,168.05,168.05,17933.0,168.77,168.8,168.05,168.05,17933.0
2022-07-15 13:50:00,168.1,168.19,167.68,167.89,20162.0,168.1,168.19,167.68,167.89,20162.0
2022-07-15 14:00:00,167.87,167.87,167.43,167.61,12616.0,167.87,167.87,167.43,167.61,12616.0
2022-07-15 14:10:00,167.65,167.72,167.3,167.52,12638.0,167.65,167.72,167.3,167.52,12638.0
2022-07-15 14:20:00,167.5,167.56,167.2,167.45,15490.0,167.5,167.56,167.2,167.45,15490.0
2022-07-15 14:30:00,167.5,167.64,167.45,167.49,11419.0,167.5,167.64,167.45,167.49,11419.0
2022-07-15 14:40:00,167.53,167.53,167.33,167.44,14536.0,167.53,167.53,167.33,167.44,14536.0
2022-07-15 14:50:00,167.47,167.72,167.19,167.66,22957.0,167.47,167.72,167.19,167.66,22957.0
2022-07-15 15:00:00,167.68,168.21,167.63,168.12,28915.0,167.68,168.21,167.63,168.12,28915.0
2022-07-15 15:10:00,168.09,168.37,168.0,168.16,23878.0,168.09,168.37,168.0,168.16,23878.0
2022-07-15 15:20:00,168.18,168.37,168.06,168.23,21128.0,168.18,168.37,168.06,168.23,21128.0
2022-07-15 15:30:00,168.22,168.23,167.55,167.63,32272.0,168.22,168.23,167.55,167.63,32272.0
2022-07-15 15:40:00,167.64,168.17,167.59,168.01,49106.0,167.64,168.17,167.59,168.01,49106.0
2022-07-15 15:50:00,168.04,168.37,167.8,167.96,102838.0,168.04,168.37,167.8,167.96,102838.0
2022-07-18 09:30:00,169.12,169.8,168.31,169.72,50891.0,169.12,169.8,168.31,169.72,50891.0
2022-07-18 09:40:00,169.55,169.55,168.84,168.99,28051.0,169.55,169.55,168.84,168.99,28051.0
2022-07-18 09:50:00,169.0,169.52,168.75,169.31,22259.0,169.0,169.52,168.75,169.31,22259.0
2022-07-18 10:00:00,169.38,169.54,168.82,169.29,50740.0,169.38,169.54,168.82,169.29,50740.0
2022-07-18 10:10:00,169.24,170.5,169.23,170.04,26661.0,169.24,170.5,169.23,170.04,26661.0
2022-07-18 10:20:00,170.12,170.5,169.81,170.12,18260.0,170.12,170.5,169.81,170.12,18260.0
2022-07-18 10:30:00,170.1,170.73,170.06,170.49,18568.0,170.1,170.73,170.06,170.49,18568.0
2022-07-18 10:40:00,170.42,170.49,170.02,170.34,26454.0,170.42,170.49,170.02,170.34,26454.0
2022-07-18 10:50:00,170.43,170.64,170.29,170.53,21892.0,170.43,170.64,170.29,170.53,21892.0
2022-07-18 11:00:00,170.51,170.79,170.41,170.79,11419.0,170.51,170.79,170.41,170.79,11419.0
2022-07-18 11:10:00,170.8,171.15,170.62,170.88,28997.0,170.8,171.15,170.62,170.88,28997.0
2022-07-18 11:20:00,170.91,170.93,170.24,170.56,27045.0,170.91,170.93,170.24,170.56,27045.0
2022-07-18 11:30:00,170.49,170.74,170.35,170.59,16677.0,170.49,170.74,170.35,170.59,16677.0
2022-07-18 11:40:00,170.59,170.86,170.55,170.65,18759.0,170.59,170.86,170.55,170.65,18759.0
2022-07-18 11:50:00,170.62,170.84,170.61,170.78,7065.0,170.62,170.84,170.61,170.78,7065.0
2022-07-18 12:00:00,170.73,170.98,170.53,170.69,29519.0,170.73,170.98,170.53,170.69,29519.0
2022-07-18 12:10:00,170.75,170.98,170.67,170.79,15212.0,170.75,170.98,170.67,170.79,15212.0
2022-07-18 12:20:00,170.83,170.94,170.64,170.66,16446.0,170.83,170.94,170.64,170.66,16446.0
2022-07-18 12:30:00,170.68,171.04,170.66,171.04,8196.0,170.68,171.04,170.66,171.04,8196.0
2022-07-18 12:40:00,171.09,171.13,170.93,170.94,6906.0,171.09,171.13,170.93,170.94,6906.0
2022-07-18 12:50:00,170.97,171.06,170.85,171.01,8760.0,170.97,171.06,170.85,171.01,8760.0
2022-07-18 13:00:00,171.01,171.12,170.8,170.83,9969.0,171.01,171.12,170.8,170.83,9969.0
2022-07-18 13:10:00,170.83,171.02,170.79,170.88,9075.0,170.83,171.02,170.79,170.88,9075.0
2022-07-18 13:20:00,170.87,171.24,170.84,171.14,10088.0,170.87,171.24,170.84,171.14,10088.0
2022-07-18 13:30:00,171.11,171.11,170.82,170.9,14469.0,171.11,171.11,170.82,170.9,14469.0
2022-07-18 13:40:00,170.93,171.02,170.71,170.79,12127.0,170.93,171.02,170.71,170.79,12127.0
2022-07-18 13:50:00,170.75,171.03,170.48,170.51,15483.0,170.75,171.03,170.48,170.51,15483.0
2022-07-18 14:00:00,170.56,170.64,170.13,170.19,10280.0,170.56,170.64,170.13,170.19,10280.0
2022-07-18 14:10:00,170.15,170.31,170.02,170.21,9234.0,170.15,170.31,170.02,170.21,9234.0
2022-07-18 14:20:00,170.25,170.32,170.15,170.21,18577.0,170.25,170.32,170.15,170.21,18577.0
2022-07-18 14:30:00,170.13,170.4,170.07,170.34,11666.0,170.13,170.4,170.07,170.34,11666.0
2022-07-18 14:40:00,170.36,170.52,170.19,170.27,12399.0,170.36,170.52,170.19,170.27,12399.0
2022-07-18 14:50:00,170.22,170.26,169.92,170.05,27191.0,170.22,170.26,169.92,170.05,27191.0
2022-07-18 15:00:00,170.06,170.52,170.05,170.47,12303.0,170.06,170.52,170.05,170.47,12303.0
2022-07-18 15:10:00,170.48,170.75,170.38,170.74,16428.0,170.48,170.75,170.38,170.74,16428.0
2022-07-18 15:20:00,170.66,170.94,170.47,170.52,33804.0,170.66,170.94,170.47,170.52,33804.0
2022-07-18 15:30:00,170.5,170.51,169.6,169.62,20767.0,170.5,170.51,169.6,169.62,20767.0
2022-07-18 15:40:00,169.6,169.83,169.37,169.37,27047.0,169.6,169.83,169.37,169.37,27047.0
2022-07-18 15:50:00,169.27,169.95,169.11,169.59,95525.0,169.27,169.95,169.11,169.59,95525.0
2022-07-19 09:30:00,169.95,171.03,169.32,169.34,34347.0,169.95,171.03,169.32,169.34,34347.0
2022-07-19 09:40:00,169.4,169.64,168.55,168.85,14936.0,169.4,169.64,168.55,168.85,14936.0
2022-07-19 09:50:00,169.22,169.4,168.56,169.26,10084.0,169.22,169.4,168.56,169.26,10084.0
2022-07-19 10:00:00,169.23,169.51,168.4,168.62,19549.0,169.23,169.51,168.4,168.62,19549.0
2022-07-19 10:10:00,168.6,169.05,168.48,168.7,24792.0,168.6,169.05,168.48,168.7,24792.0
2022-07-19 10:20:00,168.78,169.1,168.56,168.61,14623.0,168.78,169.1,168.56,168.61,14623.0
2022-07-19 10:30:00,168.75,169.17,168.67,168.7,19063.0,168.75,169.17,168.67,168.7,19063.0
2022-07-19 10:40:00,168.68,168.68,168.12,168.54,22763.0,168.68,168.68,168.12,168.54,22763.0
2022-07-19 10:50:00,168.65,168.81,168.4,168.53,32775.0,168.65,168.81,168.4,168.53,32775.0
2022-07-19 11:00:00,168.46,168.94,168.31,168.85,31874.0,168.46,168.94,168.31,168.85,31874.0
2022-07-19 11:10:00,168.88,169.27,168.65,169.11,17165.0,168.88,169.27,168.65,169.11,17165.0
2022-07-19 11:20:00,169.15,169.36,168.87,169.19,22427.0,169.15,169.36,168.87,169.19,22427.0
2022-07-19 11:30:00,169.29,169.66,169.19,169.27,10528.0,169.29,169.66,169.19,169.27,10528.0
2022-07-19 11:40:00,169.29,169.29,168.81,168.84,9159.0,169.29,169.29,168.81,168.84,9159.0
2022-07-19 11:50:00,168.88,169.06,168.67,169.06,8581.0,168.88,169.06,168.67,169.06,8581.0
2022-07-19 12:00:00,168.99,168.99,168.51,168.65,8334.0,168.99,168.99,168.51,168.65,8334.0
2022-07-19 12:10:00,168.71,168.73,168.22,168.67,23247.0,168.71,168.73,168.22,168.67,23247.0
2022-07-19 12:20:00,168.69,168.96,168.6,168.77,14656.0,168.69,168.96,168.6,168.77,14656.0
2022-07-19 12:30:00,168.82,169.27,168.72,169.1,12337.0,168.82,169.27,168.72,169.1,12337.0
2022-07-19 12:40:00,169.26,169.36,168.85,168.87,6191.0,169.26,169.36,168.85,168.87,6191.0
2022-07-19 12:50:00,168.89,169.49,168.81,169.37,8560.0,168.89,169.49,168.81,169.37,8560.0
2022-07-19 13:00:00,169.43,169.52,169.09,169.15,7751.0,169.43,169.52,169.09,169.15,7751.0
2022-07-19 13:10:00,169.14,169.17,168.94,168.97,8216.0,169.14,169.17,168.94,168.97,8216.0
2022-07-19 13:20:00,168.98,169.12,168.88,168.92,7696.0,168.98,169.12,168.88,168.92,7696.0
2022-07-19 13:30:00,168.97,169.28,168.9,169.1,9854.0,168.97,169.28,168.9,169.1,9854.0
2022-07-19 13:40:00,169.09,169.39,169.07,169.14,8209.0,169.09,169.39,169.07,169.14,8209.0
2022-07-19 13:50:00,169.08,169.22,168.97,169.2,4874.0,169.08,169.22,168.97,169.2,4874.0
2022-07-19 14:00:00,169.26,169.58,169.16,169.5,10412.0,169.26,169.58,169.16,169.5,10412.0
2022-07-19 14:10:00,169.5,169.52,169.06,169.24,7311.0,169.5,169.52,169.06,169.24,7311.0
2022-07-19 14:20:00,169.24,169.26,168.96,168.96,15947.0,169.24,169.26,168.96,168.96,15947.0
2022-07-19 14:30:00,169.0,169.14,168.92,169.12,10235.0,169.0,169.14,168.92,169.12,10235.0
2022-07-19 14:40:00,169.08,169.13,168.86,169.09,15872.0,169.08,169.13,168.86,169.09,15872.0
2022-07-19 14:50:00,169.08,169.14,168.94,169.04,7723.0,169.08,169.14,168.94,169.04,7723.0
2022-07-19 15:00:00,169.08,169.42,168.97,169.37,10199.0,169.08,169.42,168.97,169.37,10199.0
2022-07-19 15:10:00,169.35,169.49,169.2,169.47,11420.0,169.35,169.49,169.2,169.47,11420.0
2022-07-19 15:20:00,169.52,169.57,169.33,169.4,14424.0,169.52,169.57,169.33,169.4,14424.0
2022-07-19 15:30:00,169.42,169.55,169.31,169.39,19944.0,169.42,169.55,169.31,169.39,19944.0
2022-07-19 15:40:00,169.4,170.1,169.38,169.8,23234.0,169.4,170.1,169.38,169.8,23234.0
2022-07-19 15:50:00,169.79,170.34,169.49,170.22,162793.0,169.79,170.34,169.49,170.22,162793.0
2022-07-20 09:30:00,170.59,171.12,169.88,171.07,27183.0,170.59,171.12,169.88,171.07,27183.0
2022-07-20 09:40:00,171.2,171.69,170.27,171.11,46805.0,171.2,171.69,170.27,171.11,46805.0
2022-07-20 09:50:00,171.11,171.68,170.54,170.54,61958.0,171.11,171.68,170.54,170.54,61958.0
2022-07-20 10:00:00,170.66,171.66,170.29,171.6,39205.0,170.66,171.66,170.29,171.6,39205.0
2022-07-20 10:10:00,171.51,172.43,171.5,172.28,79202.0,171.51,172.43,171.5,172.28,79202.0
2022-07-20 10:20:00,172.45,172.55,171.6,171.6,77836.0,172.45,172.55,171.6,171.6,77836.0
2022-07-20 10:30:00,171.52,171.91,171.28,171.76,33366.0,171.52,171.91,171.28,171.76,33366.0
2022-07-20 10:40:00,171.81,172.0,171.66,171.9,15554.0,171.81,172.0,171.66,171.9,15554.0
2022-07-20 10:50:00,171.88,172.33,171.7,172.33,16389.0,171.88,172.33,171.7,172.33,16389.0
2022-07-20 11:00:00,172.3,172.31,171.93,172.03,25477.0,172.3,172.31,171.93,172.03,25477.0
2022-07-20 11:10:00,172.03,172.15,171.9,172.15,17199.0,172.03,172.15,171.9,172.15,17199.0
2022-07-20 11:20:00,172.1,172.38,171.9,172.33,25177.0,172.1,172.38,171.9,172.33,25177.0
2022-07-20 11:30:00,172.33,173.11,172.27,172.66,21086.0,172.33,173.11,172.27,172.66,21086.0
2022-07-20 11:40:00,172.78,172.78,172.14,172.19,18886.0,172.78,172.78,172.14,172.19,18886.0
2022-07-20 11:50:00,172.22,172.54,172.22,172.42,33782.0,172.22,172.54,172.22,172.42,33782.0
2022-07-20 12:00:00,172.35,172.42,171.99,172.42,46279.0,172.35,172.42,171.99,172.42,46279.0
2022-07-20 12:10:00,172.42,172.53,171.92,172.0,37901.0,172.42,172.53,171.92,172.0,37901.0
2022-07-20 12:20:00,171.92,172.65,171.88,172.55,32707.0,171.92,172.65,171.88,172.55,32707.0
2022-07-20 12:30:00,172.59,172.95,172.52,172.87,19199.0,172.59,172.95,172.52,172.87,19199.0
2022-07-20 12:40:00,172.95,173.25,172.42,172.42,22427.0,172.95,173.25,172.42,172.42,22427.0
2022-07-20 12:50:00,172.52,172.94,172.46,172.73,11542.0,172.52,172.94,172.46,172.73,11542.0
2022-07-20 13:00:00,172.72,172.73,172.18,172.34,24766.0,172.72,172.73,172.18,172.34,24766.0
2022-07-20 13:10:00,172.27,172.27,171.77,172.0,12568.0,172.27,172.27,171.77,172.0,12568.0
2022-07-20 13:20:00,172.0,172.25,171.85,172.25,25856.0,172.0,172.25,171.85,172.25,25856.0
2022-07-20 13:30:00,172.24,172.54,172.14,172.42,11582.0,172.24,172.54,172.14,172.42,11582.0
2022-07-20 13:40:00,172.41,172.68,172.2,172.29,12823.0,172.41,172.68,172.2,172.29,12823.0
2022-07-20 13:50:00,172.34,172.4,171.91,172.18,9434.0,172.34,172.4,171.91,172.18,9434.0
2022-07-20 14:00:00,172.28,172.77,172.21,172.73,15388.0,172.28,172.77,172.21,172.73,15388.0
2022-07-20 14:10:00,172.71,172.71,172.18,172.44,19568.0,172.71,172.71,172.18,172.44,19568.0
2022-07-20 14:20:00,172.45,172.9,172.44,172.8,14516.0,172.45,172.9,172.44,172.8,14516.0
2022-07-20 14:30:00,172.8,172.93,172.64,172.93,16553.0,172.8,172.93,172.64,172.93,16553.0
2022-07-20 14:40:00,172.92,172.93,172.66,172.79,13809.0,172.92,172.93,172.66,172.79,13809.0
2022-07-20 14:50:00,172.78,172.82,172.46,172.69,18605.0,172.78,172.82,172.46,172.69,18605.0
2022-07-20 15:00:00,172.69,172.97,172.64,172.71,13639.0,172.69,172.97,172.64,172.71,13639.0
2022-07-20 15:10:00,172.72,173.35,172.71,173.25,21427.0,172.72,173.35,172.71,173.25,21427.0
2022-07-20 15:20:00,173.25,173.42,173.15,173.25,23969.0,173.25,173.42,173.15,173.25,23969.0
2022-07-20 15:30:00,173.28,173.3,173.03,173.22,29833.0,173.28,173.3,173.03,173.22,29833.0
2022-07-20 15:40:00,173.17,173.41,173.04,173.41,63931.0,173.17,173.41,173.04,173.41,63931.0
2022-07-20 15:50:00,173.39,173.68,173.19,173.28,191349.0,173.39,173.68,173.19,173.28,191349.0
2022-07-21 09:30:00,172.8,174.0,169.63,171.73,163861.0,172.8,174.0,169.63,171.73,163861.0
2022-07-21 09:40:00,171.81,171.89,169.22,169.81,40973.0,171.81,171.89,169.22,169.81,40973.0
2022-07-21 09:50:00,169.57,170.19,169.01,169.15,17054.0,169.57,170.19,169.01,169.15,17054.0
2022-07-21 10:00:00,169.04,169.83,166.52,166.89,171482.0,169.04,169.83,166.52,166.89,171482.0
2022-07-21 10:10:00,166.89,167.33,164.79,165.8,110579.0,166.89,167.33,164.79,165.8,110579.0
2022-07-21 10:20:00,165.79,166.89,165.75,166.89,93867.0,165.79,166.89,165.75,166.89,93867.0
2022-07-21 10:30:00,166.84,167.39,166.61,167.09,31612.0,166.84,167.39,166.61,167.09,31612.0
2022-07-21 10:40:00,167.01,167.47,166.83,167.33,48938.0,167.01,167.47,166.83,167.33,48938.0
2022-07-21 10:50:00,167.35,168.55,167.35,168.55,54468.0,167.35,168.55,167.35,168.55,54468.0
2022-07-21 11:00:00,168.45,169.17,168.34,168.98,47882.0,168.45,169.17,168.34,168.98,47882.0
2022-07-21 11:10:00,168.99,169.12,168.5,169.02,40535.0,168.99,169.12,168.5,169.02,40535.0
2022-07-21 11:20:00,169.02,169.03,168.25,168.6,17679.0,169.02,169.03,168.25,168.6,17679.0
2022-07-21 11:30:00,168.69,168.79,168.18,168.21,42384.0,168.69,168.79,168.18,168.21,42384.0
2022-07-21 11:40:00,168.24,168.33,167.43,167.43,18422.0,168.24,168.33,167.43,167.43,18422.0
2022-07-21 11:50:00,167.42,167.64,167.16,167.38,16822.0,167.42,167.64,167.16,167.38,16822.0
2022-07-21 12:00:00,167.42,168.32,167.39,168.28,12951.0,167.42,168.32,167.39,168.28,12951.0
2022-07-21 12:10:00,168.35,168.35,167.28,167.74,12969.0,168.35,168.35,167.28,167.74,12969.0
2022-07-21 12:20:00,167.74,168.13,167.53,168.0,10611.0,167.74,168.13,167.53,168.0,10611.0
2022-07-21 12:30:00,167.97,168.3,167.95,168.3,7781.0,167.97,168.3,167.95,168.3,7781.0
2022-07-21 12:40:00,168.28,168.32,167.97,168.12,13203.0,168.28,168.32,167.97,168.12,13203.0
2022-07-21 12:50:00,168.12,168.91,168.12,168.88,14543.0,168.12,168.91,168.12,168.88,14543.0
2022-07-21 13:00:00,168.84,168.84,168.25,168.25,8413.0,168.84,168.84,168.25,168.25,8413.0
2022-07-21 13:10:00,168.27,168.37,168.0,168.3,11221.0,168.27,168.37,168.0,168.3,11221.0
2022-07-21 13:20:00,168.36,168.42,168.07,168.16,6560.0,168.36,168.42,168.07,168.16,6560.0
2022-07-21 13:30:00,168.24,168.24,167.95,168.23,11204.0,168.24,168.24,167.95,168.23,11204.0
2022-07-21 13:40:00,168.25,168.63,168.25,168.47,7262.0,168.25,168.63,168.25,168.47,7262.0
2022-07-21 13:50:00,168.45,168.81,168.36,168.66,16481.0,168.45,168.81,168.36,168.66,16481.0
2022-07-21 14:00:00,168.66,168.66,168.44,168.59,6334.0,168.66,168.66,168.44,168.59,6334.0
2022-07-21 14:10:00,168.6,169.28,168.6,169.26,23571.0,168.6,169.28,168.6,169.26,23571.0
2022-07-21 14:20:00,169.28,169.67,169.23,169.34,17940.0,169.28,169.67,169.23,169.34,17940.0
2022-07-21 14:30:00,169.34,169.49,169.19,169.44,24678.0,169.34,169.49,169.19,169.44,24678.0
2022-07-21 14:40:00,169.4,169.73,169.28,169.51,23697.0,169.4,169.73,169.28,169.51,23697.0
2022-07-21 14:50:00,169.52,169.95,169.44,169.91,16483.0,169.52,169.95,169.44,169.91,16483.0
2022-07-21 15:00:00,169.92,170.46,169.92,170.46,58862.0,169.92,170.46,169.92,170.46,58862.0
2022-07-21 15:10:00,170.49,170.63,170.37,170.58,16063.0,170.49,170.63,170.37,170.58,16063.0
2022-07-21 15:20:00,170.58,170.97,170.5,170.72,20797.0,170.58,170.97,170.5,170.72,20797.0
2022-07-21 15:30:00,170.72,170.85,170.65,170.69,41851.0,170.72,170.85,170.65,170.69,41851.0
2022-07-21 15:40:00,170.7,171.06,170.68,170.97,32253.0,170.7,171.06,170.68,170.97,32253.0
2022-07-21 15:50:00,170.99,171.78,170.63,171.71,287935.0,170.99,171.78,170.63,171.71,287935.0
2022-07-22 09:30:00,172.45,174.13,172.2,174.13,69629.0,172.45,174.13,172.2,174.13,69629.0
2022-07-22 09:40:00,174.26,175.16,173.39,174.49,83190.0,174.26,175.16,173.39,174.49,83190.0
2022-07-22 09:50:00,174.5,174.87,173.99,174.11,29479.0,174.5,174.87,173.99,174.11,29479.0
2022-07-22 10:00:00,174.27,175.48,174.24,175.09,30711.0,174.27,175.48,174.24,175.09,30711.0
2022-07-22 10:10:00,175.25,175.68,174.82,174.89,19634.0,175.25,175.68,174.82,174.89,19634.0
2022-07-22 10:20:00,174.83,175.15,174.65,175.11,22990.0,174.83,175.15,174.65,175.11,22990.0
2022-07-22 10:30:00,175.02,175.38,174.7,174.8,38710.0,175.02,175.38,174.7,174.8,38710.0
2022-07-22 10:40:00,174.76,175.06,173.99,174.12,15450.0,174.76,175.06,173.99,174.12,15450.0
2022-07-22 10:50:00,174.2,174.89,174.17,174.74,21923.0,174.2,174.89,174.17,174.74,21923.0
2022-07-22 11:00:00,174.78,174.86,174.42,174.68,19421.0,174.78,174.86,174.42,174.68,19421.0
2022-07-22 11:10:00,174.7,174.92,174.59,174.79,22539.0,174.7,174.92,174.59,174.79,22539.0
2022-07-22 11:20:00,174.76,174.79,174.12,174.37,32472.0,174.76,174.79,174.12,174.37,32472.0
2022-07-22 11:30:00,174.34,174.61,173.99,174.37,36386.0,174.34,174.61,173.99,174.37,36386.0
2022-07-22 11:40:00,174.37,174.54,174.12,174.34,21905.0,174.37,174.54,174.12,174.34,21905.0
2022-07-22 11:50:00,174.34,174.93,174.33,174.84,26908.0,174.34,174.93,174.33,174.84,26908.0
2022-07-22 12:00:00,174.86,175.02,174.73,174.81,18858.0,174.86,175.02,174.73,174.81,18858.0
2022-07-22 12:10:00,174.78,174.79,174.27,174.5,8999.0,174.78,174.79,174.27,174.5,8999.0
2022-07-22 12:20:00,174.46,174.6,174.23,174.4,16673.0,174.46,174.6,174.23,174.4,16673.0
2022-07-22 12:30:00,174.4,174.41,173.96,174.04,12530.0,174.4,174.41,173.96,174.04,12530.0
2022-07-22 12:40:00,174.0,174.11,173.94,174.04,12932.0,174.0,174.11,173.94,174.04,12932.0
2022-07-22 12:50:00,173.98,174.14,173.88,174.03,11041.0,173.98,174.14,173.88,174.03,11041.0
2022-07-22 13:00:00,174.03,174.08,173.55,173.64,14487.0,174.03,174.08,173.55,173.64,14487.0
2022-07-22 13:10:00,173.61,173.72,172.9,173.08,15357.0,173.61,173.72,172.9,173.08,15357.0
2022-07-22 13:20:00,173.08,173.16,172.88,173.06,7934.0,173.08,173.16,172.88,173.06,7934.0
2022-07-22 13:30:00,173.05,173.05,172.54,172.71,21972.0,173.05,173.05,172.54,172.71,21972.0
2022-07-22 13:40:00,172.71,172.77,172.23,172.23,20371.0,172.71,172.77,172.23,172.23,20371.0
2022-07-22 13:50:00,172.19,172.2,171.84,171.93,18876.0,172.19,172.2,171.84,171.93,18876.0
2022-07-22 14:00:00,171.95,172.03,171.52,171.78,11487.0,171.95,172.03,171.52,171.78,11487.0
2022-07-22 14:10:00,171.78,171.78,171.31,171.47,46571.0,171.78,171.78,171.31,171.47,46571.0
2022-07-22 14:20:00,171.47,171.6,171.1,171.49,13669.0,171.47,171.6,171.1,171.49,13669.0
2022-07-22 14:30:00,171.44,171.45,170.98,171.03,26566.0,171.44,171.45,170.98,171.03,26566.0
2022-07-22 14:40:00,171.03,171.08,170.81,170.89,6109.0,171.03,171.08,170.81,170.89,6109.0
2022-07-22 14:50:00,170.89,170.96,170.59,170.63,23789.0,170.89,170.96,170.59,170.63,23789.0
2022-07-22 15:00:00,170.64,170.88,170.48,170.72,27313.0,170.64,170.88,170.48,170.72,27313.0
2022-07-22 15:10:00,170.74,171.88,170.71,171.4,26006.0,170.74,171.88,170.71,171.4,26006.0
2022-07-22 15:20:00,171.38,171.63,171.08,171.59,23545.0,171.38,171.63,171.08,171.59,23545.0
2022-07-22 15:30:00,171.54,171.6,171.21,171.41,21805.0,171.54,171.6,171.21,171.41,21805.0
2022-07-22 15:40:00,171.39,171.78,171.19,171.64,47727.0,171.39,171.78,171.19,171.64,47727.0
2022-07-22 15:50:00,171.59,172.11,171.59,172.02,129618.0,171.59,172.11,171.59,172.02,129618.0
2022-07-25 09:30:00,171.35,171.35,168.44,169.64,83981.0,171.35,171.35,168.44,169.64,83981.0
2022-07-25 09:40:00,169.89,171.35,169.61,170.55,26894.0,169.89,171.35,169.61,170.55,26894.0
2022-07-25 09:50:00,170.71,171.24,170.18,170.44,19384.0,170.71,171.24,170.18,170.44,19384.0
2022-07-25 10:00:00,170.46,170.78,170.15,170.58,27485.0,170.46,170.78,170.15,170.58,27485.0
2022-07-25 10:10:00,170.36,170.86,169.24,169.24,37146.0,170.36,170.86,169.24,169.24,37146.0
2022-07-25 10:20:00,169.19,170.0,169.03,169.81,61709.0,169.19,170.0,169.03,169.81,61709.0
2022-07-25 10:30:00,169.77,169.89,169.01,169.01,8490.0,169.77,169.89,169.01,169.01,8490.0
2022-07-25 10:40:00,168.93,169.63,168.79,169.49,17467.0,168.93,169.63,168.79,169.49,17467.0
2022-07-25 10:50:00,169.39,169.84,169.2,169.58,8663.0,169.39,169.84,169.2,169.58,8663.0
2022-07-25 11:00:00,169.25,169.91,169.0,169.82,11445.0,169.25,169.91,169.0,169.82,11445.0
2022-07-25 11:10:00,169.81,169.81,168.92,169.07,12831.0,169.81,169.81,168.92,169.07,12831.0
2022-07-25 11:20:00,169.17,169.53,169.09,169.53,6115.0,169.17,169.53,169.09,169.53,6115.0
2022-07-25 11:30:00,169.52,169.92,169.42,169.87,10773.0,169.52,169.92,169.42,169.87,10773.0
2022-07-25 11:40:00,169.86,169.86,169.37,169.47,12973.0,169.86,169.86,169.37,169.47,12973.0
2022-07-25 11:50:00,169.43,169.86,169.2,169.71,7570.0,169.43,169.86,169.2,169.71,7570.0
2022-07-25 12:00:00,169.68,169.72,169.0,169.0,25588.0,169.68,169.72,169.0,169.0,25588.0
2022-07-25 12:10:00,168.93,169.0,167.44,167.89,49286.0,168.93,169.0,167.44,167.89,49286.0
2022-07-25 12:20:00,167.83,168.73,167.81,168.59,10119.0,167.83,168.73,167.81,168.59,10119.0
2022-07-25 12:30:00,168.57,168.77,168.28,168.53,9260.0,168.57,168.77,168.28,168.53,9260.0
2022-07-25 12:40:00,168.58,168.86,168.5,168.67,7884.0,168.58,168.86,168.5,168.67,7884.0
2022-07-25 12:50:00,168.6,168.73,168.46,168.62,8088.0,168.6,168.73,168.46,168.62,8088.0
2022-07-25 13:00:00,168.56,168.68,168.52,168.68,8834.0,168.56,168.68,168.52,168.68,8834.0
2022-07-25 13:10:00,168.63,168.69,168.35,168.42,8057.0,168.63,168.69,168.35,168.42,8057.0
2022-07-25 13:20:00,168.45,168.55,168.2,168.2,7522.0,168.45,168.55,168.2,168.2,7522.0
2022-07-25 13:30:00,168.22,168.45,168.09,168.09,6487.0,168.22,168.45,168.09,168.09,6487.0
2022-07-25 13:40:00,168.14,168.16,167.88,168.02,8786.0,168.14,168.16,167.88,168.02,8786.0
2022-07-25 13:50:00,168.0,168.01,167.8,167.83,9567.0,168.0,168.01,167.8,167.83,9567.0
2022-07-25 14:00:00,167.78,167.9,167.67,167.9,7900.0,167.78,167.9,167.67,167.9,7900.0
2022-07-25 14:10:00,167.98,168.0,167.71,167.84,8431.0,167.98,168.0,167.71,167.84,8431.0
2022-07-25 14:20:00,167.83,168.01,167.78,167.89,10555.0,167.83,168.01,167.78,167.89,10555.0
2022-07-25 14:30:00,167.87,167.96,167.78,167.9,9774.0,167.87,167.96,167.78,167.9,9774.0
2022-07-25 14:40:00,167.89,168.27,167.89,168.08,5567.0,167.89,168.27,167.89,168.08,5567.0
2022-07-25 14:50:00,168.1,168.19,167.78,167.85,7371.0,168.1,168.19,167.78,167.85,7371.0
2022-07-25 15:00:00,167.81,167.91,167.45,167.47,18263.0,167.81,167.91,167.45,167.47,18263.0
2022-07-25 15:10:00,167.46,167.69,167.4,167.57,25232.0,167.46,167.69,167.4,167.57,25232.0
2022-07-25 15:20:00,167.59,167.95,167.58,167.89,37988.0,167.59,167.95,167.58,167.89,37988.0
2022-07-25 15:30:00,167.89,168.06,167.73,167.8,22976.0,167.89,168.06,167.73,167.8,22976.0
2022-07-25 15:40:00,167.77,168.18,167.63,167.76,43439.0,167.77,168.18,167.63,167.76,43439.0
2022-07-25 15:50:00,167.76,168.62,167.58,168.42,172111.0,167.76,168.62,167.58,168.42,172111.0
2022-07-26 09:30:00,162.97,164.0,160.01,163.47,200795.0,162.97,164.0,160.01,163.47,200795.0
2022-07-26 09:40:00,163.39,164.65,161.51,161.9,84466.0,163.39,164.65,161.51,161.9,84466.0
2022-07-26 09:50:00,161.9,162.98,161.73,162.41,44807.0,161.9,162.98,161.73,162.41,44807.0
2022-07-26 10:00:00,162.22,162.78,161.56,162.0,41138.0,162.22,162.78,161.56,162.0,41138.0
2022-07-26 10:10:00,162.16,162.41,161.55,162.05,57359.0,162.16,162.41,161.55,162.05,57359.0
2022-07-26 10:20:00,162.09,162.29,160.87,160.87,57660.0,162.09,162.29,160.87,160.87,57660.0
2022-07-26 10:30:00,160.94,161.56,160.88,161.31,36582.0,160.94,161.56,160.88,161.31,36582.0
2022-07-26 10:40:00,161.23,161.23,160.36,160.39,42881.0,161.23,161.23,160.36,160.39,42881.0
2022-07-26 10:50:00,160.34,160.84,160.33,160.59,48906.0,160.34,160.84,160.33,160.59,48906.0
2022-07-26 11:00:00,160.72,160.75,159.63,159.8,43388.0,160.72,160.75,159.63,159.8,43388.0
2022-07-26 11:10:00,159.78,159.98,159.2,159.69,54732.0,159.78,159.98,159.2,159.69,54732.0
2022-07-26 11:20:00,159.63,159.8,159.02,159.05,24769.0,159.63,159.8,159.02,159.05,24769.0
2022-07-26 11:30:00,159.05,159.63,158.95,159.28,27233.0,159.05,159.63,158.95,159.28,27233.0
2022-07-26 11:40:00,159.29,159.96,159.29,159.63,20472.0,159.29,159.96,159.29,159.63,20472.0
2022-07-26 11:50:00,159.63,159.63,159.08,159.19,22083.0,159.63,159.63,159.08,159.19,22083.0
2022-07-26 12:00:00,159.18,159.67,159.17,159.38,23658.0,159.18,159.67,159.17,159.38,23658.0
2022-07-26 12:10:00,159.35,159.43,158.58,158.96,43089.0,159.35,159.43,158.58,158.96,43089.0
2022-07-26 12:20:00,158.93,158.93,158.53,158.6,29432.0,158.93,158.93,158.53,158.6,29432.0
2022-07-26 12:30:00,158.59,158.88,158.4,158.43,80210.0,158.59,158.88,158.4,158.43,80210.0
2022-07-26 12:40:00,158.42,158.45,158.22,158.39,29645.0,158.42,158.45,158.22,158.39,29645.0
2022-07-26 12:50:00,158.4,158.45,157.82,157.98,33594.0,158.4,158.45,157.82,157.98,33594.0
2022-07-26 13:00:00,157.96,158.58,157.82,158.52,39894.0,157.96,158.58,157.82,158.52,39894.0
2022-07-26 13:10:00,158.55,158.87,158.27,158.4,27833.0,158.55,158.87,158.27,158.4,27833.0
2022-07-26 13:20:00,158.35,158.64,158.26,158.54,27258.0,158.35,158.64,158.26,158.54,27258.0
2022-07-26 13:30:00,158.55,158.61,158.06,158.12,27671.0,158.55,158.61,158.06,158.12,27671.0
2022-07-26 13:40:00,158.1,158.1,157.69,157.77,31867.0,158.1,158.1,157.69,157.77,31867.0
2022-07-26 13:50:00,157.81,157.99,157.67,157.88,19309.0,157.81,157.99,157.67,157.88,19309.0
2022-07-26 14:00:00,157.9,158.35,157.84,157.87,32633.0,157.9,158.35,157.84,157.87,32633.0
2022-07-26 14:10:00,157.84,157.92,157.68,157.72,27541.0,157.84,157.92,157.68,157.72,27541.0
2022-07-26 14:20:00,157.72,157.9,157.57,157.57,117430.0,157.72,157.9,157.57,157.57,117430.0
2022-07-26 14:30:00,157.58,157.73,157.48,157.71,22228.0,157.58,157.73,157.48,157.71,22228.0
2022-07-26 14:40:00,157.71,157.86,157.53,157.66,24536.0,157.71,157.86,157.53,157.66,24536.0
2022-07-26 14:50:00,157.65,157.71,157.11,157.63,64005.0,157.65,157.71,157.11,157.63,64005.0
2022-07-26 15:00:00,157.64,157.81,157.42,157.68,52576.0,157.64,157.81,157.42,157.68,52576.0
2022-07-26 15:10:00,157.64,157.97,157.64,157.67,35764.0,157.64,157.97,157.64,157.67,35764.0
2022-07-26 15:20:00,157.7,157.79,157.45,157.66,77050.0,157.7,157.79,157.45,157.66,77050.0
2022-07-26 15:30:00,157.66,157.77,157.28,157.44,57798.0,157.66,157.77,157.28,157.44,57798.0
2022-07-26 15:40:00,157.44,157.65,157.17,157.61,75397.0,157.44,157.65,157.17,157.61,75397.0
2022-07-26 15:50:00,157.63,158.35,157.62,157.81,202569.0,157.63,158.35,157.62,157.81,202569.0
2022-07-27 09:30:00,157.62,158.06,156.32,157.04,48908.0,157.62,158.06,156.32,157.04,48908.0
2022-07-27 09:40:00,157.13,157.13,155.64,155.96,34065.0,157.13,157.13,155.64,155.96,34065.0
2022-07-27 09:50:00,156.0,156.0,155.15,155.56,47722.0,156.0,156.0,155.15,155.56,47722.0
2022-07-27 10:00:00,155.5,156.13,155.17,156.13,22395.0,155.5,156.13,155.17,156.13,22395.0
2022-07-27 10:10:00,156.09,157.52,156.09,157.0,27676.0,156.09,157.52,156.09,157.0,27676.0
2022-07-27 10:20:00,156.96,157.34,156.71,157.0,39073.0,156.96,157.34,156.71,157.0,39073.0
2022-07-27 10:30:00,157.0,157.3,156.71,157.3,19651.0,157.0,157.3,156.71,157.3,19651.0
2022-07-27 10:40:00,157.25,157.48,156.87,157.05,43284.0,157.25,157.48,156.87,157.05,43284.0
2022-07-27 10:50:00,157.05,157.22,156.84,156.89,11427.0,157.05,157.22,156.84,156.89,11427.0
2022-07-27 11:00:00,156.91,157.25,156.49,156.5,26335.0,156.91,157.25,156.49,156.5,26335.0
2022-07-27 11:10:00,156.54,157.3,156.5,157.03,21638.0,156.54,157.3,156.5,157.03,21638.0
2022-07-27 11:20:00,157.02,157.28,156.87,157.24,13464.0,157.02,157.28,156.87,157.24,13464.0
2022-07-27 11:30:00,157.24,157.62,157.09,157.62,9564.0,157.24,157.62,157.09,157.62,9564.0
2022-07-27 11:40:00,157.56,157.84,157.3,157.77,19164.0,157.56,157.84,157.3,157.77,19164.0
2022-07-27 11:50:00,157.82,158.09,157.59,157.73,20813.0,157.82,158.09,157.59,157.73,20813.0
2022-07-27 12:00:00,157.84,158.29,157.74,157.8,15283.0,157.84,158.29,157.74,157.8,15283.0
2022-07-27 12:10:00,157.86,158.58,157.86,158.58,32479.0,157.86,158.58,157.86,158.58,32479.0
2022-07-27 12:20:00,158.65,158.8,158.57,158.57,25419.0,158.65,158.8,158.57,158.57,25419.0
2022-07-27 12:30:00,158.57,158.57,158.19,158.36,24268.0,158.57,158.57,158.19,158.36,24268.0
2022-07-27 12:40:00,158.36,158.48,158.18,158.28,8969.0,158.36,158.48,158.18,158.28,8969.0
2022-07-27 12:50:00,158.25,158.36,157.84,158.03,15996.0,158.25,158.36,157.84,158.03,15996.0
2022-07-27 13:00:00,158.01,158.16,157.96,158.1,11225.0,158.01,158.16,157.96,158.1,11225.0
2022-07-27 13:10:00,158.08,158.17,157.98,158.03,11943.0,158.08,158.17,157.98,158.03,11943.0
2022-07-27 13:20:00,158.04,158.72,158.02,158.67,9739.0,158.04,158.72,158.02,158.67,9739.0
2022-07-27 13:30:00,158.63,158.82,158.52,158.79,11617.0,158.63,158.82,158.52,158.79,11617.0
2022-07-27 13:40:00,158.79,159.13,158.71,158.81,21758.0,158.79,159.13,158.71,158.81,21758.0
2022-07-27 13:50:00,158.81,158.95,158.65,158.71,25135.0,158.81,158.95,158.65,158.71,25135.0
2022-07-27 14:00:00,158.71,158.89,158.16,158.31,31445.0,158.71,158.89,158.16,158.31,31445.0
2022-07-27 14:10:00,158.36,159.09,158.28,159.02,22198.0,158.36,159.09,158.28,159.02,22198.0
2022-07-27 14:20:00,158.99,159.3,158.74,159.17,21885.0,158.99,159.3,158.74,159.17,21885.0
2022-07-27 14:30:00,159.16,159.8,158.68,159.69,32093.0,159.16,159.8,158.68,159.69,32093.0
2022-07-27 14:40:00,159.69,160.15,159.55,159.75,36620.0,159.69,160.15,159.55,159.75,36620.0
2022-07-27 14:50:00,159.74,160.04,159.5,159.72,33716.0,159.74,160.04,159.5,159.72,33716.0
2022-07-27 15:00:00,159.81,160.54,159.62,160.31,41868.0,159.81,160.54,159.62,160.31,41868.0
2022-07-27 15:10:00,160.27,161.14,160.27,161.09,46566.0,160.27,161.14,160.27,161.09,46566.0
2022-07-27 15:20:00,161.12,161.97,160.89,161.96,50065.0,161.12,161.97,160.89,161.96,50065.0
2022-07-27 15:30:00,161.97,162.0,161.26,161.38,55172.0,161.97,162.0,161.26,161.38,55172.0
2022-07-27 15:40:00,161.38,161.79,161.1,161.23,79654.0,161.38,161.79,161.1,161.23,79654.0
2022-07-27 15:50:00,161.29,161.37,160.82,161.06,196639.0,161.29,161.37,160.82,161.06,196639.0
2022-07-28 09:30:00,160.03,161.0,159.74,159.83,38374.0,160.03,161.0,159.74,159.83,38374.0
2022-07-28 09:40:00,159.83,159.98,159.01,159.14,22507.0,159.83,159.98,159.01,159.14,22507.0
2022-07-28 09:50:00,159.17,159.98,159.15,159.94,46967.0,159.17,159.98,159.15,159.94,46967.0
2022-07-28 10:00:00,160.2,161.15,159.91,160.97,20213.0,160.2,161.15,159.91,160.97,20213.0
2022-07-28 10:10:00,161.06,161.32,160.72,160.81,17322.0,161.06,161.32,160.72,160.81,17322.0
2022-07-28 10:20:00,160.83,161.34,160.74,161.0,14308.0,160.83,161.34,160.74,161.0,14308.0
2022-07-28 10:30:00,161.07,161.47,160.76,161.12,14798.0,161.07,161.47,160.76,161.12,14798.0
2022-07-28 10:40:00,161.07,161.51,160.83,161.51,27179.0,161.07,161.51,160.83,161.51,27179.0
2022-07-28 10:50:00,161.51,162.02,161.47,161.98,17793.0,161.51,162.02,161.47,161.98,17793.0
2022-07-28 11:00:00,161.89,162.33,161.81,162.14,31989.0,161.89,162.33,161.81,162.14,31989.0
2022-07-28 11:10:00,162.14,162.36,161.54,162.36,18773.0,162.14,162.36,161.54,162.36,18773.0
2022-07-28 11:20:00,162.35,162.78,162.21,162.72,23457.0,162.35,162.78,162.21,162.72,23457.0
2022-07-28 11:30:00,162.76,163.37,162.72,163.24,25216.0,162.76,163.37,162.72,163.24,25216.0
2022-07-28 11:40:00,163.3,163.44,163.18,163.35,22712.0,163.3,163.44,163.18,163.35,22712.0
2022-07-28 11:50:00,163.39,163.59,163.35,163.55,15891.0,163.39,163.59,163.35,163.55,15891.0
2022-07-28 12:00:00,163.55,163.91,163.55,163.64,28582.0,163.55,163.91,163.55,163.64,28582.0
2022-07-28 12:10:00,163.64,164.15,163.54,163.91,18412.0,163.64,164.15,163.54,163.91,18412.0
2022-07-28 12:20:00,163.91,164.82,163.89,164.78,39785.0,163.91,164.82,163.89,164.78,39785.0
2022-07-28 12:30:00,164.79,164.93,164.19,164.2,13960.0,164.79,164.93,164.19,164.2,13960.0
2022-07-28 12:40:00,164.22,164.22,163.69,163.69,23315.0,164.22,164.22,163.69,163.69,23315.0
2022-07-28 12:50:00,163.69,163.77,163.5,163.5,16732.0,163.69,163.77,163.5,163.5,16732.0
2022-07-28 13:00:00,163.49,163.49,163.08,163.2,8845.0,163.49,163.49,163.08,163.2,8845.0
2022-07-28 13:10:00,163.15,163.63,163.12,163.63,12166.0,163.15,163.63,163.12,163.63,12166.0
2022-07-28 13:20:00,163.71,163.73,163.41,163.63,23477.0,163.71,163.73,163.41,163.63,23477.0
2022-07-28 13:30:00,163.63,163.63,163.17,163.25,13015.0,163.63,163.63,163.17,163.25,13015.0
2022-07-28 13:40:00,163.25,163.86,163.25,163.8,36307.0,163.25,163.86,163.25,163.8,36307.0
2022-07-28 13:50:00,163.8,164.24,163.78,163.97,9532.0,163.8,164.24,163.78,163.97,9532.0
2022-07-28 14:00:00,163.91,163.92,163.6,163.7,8558.0,163.91,163.92,163.6,163.7,8558.0
2022-07-28 14:10:00,163.77,163.96,163.53,163.91,23998.0,163.77,163.96,163.53,163.91,23998.0
2022-07-28 14:20:00,163.86,163.88,163.56,163.76,11419.0,163.86,163.88,163.56,163.76,11419.0
2022-07-28 14:30:00,163.62,163.79,163.36,163.52,11803.0,163.62,163.79,163.36,163.52,11803.0
2022-07-28 14:40:00,163.57,163.94,163.56,163.8,11586.0,163.57,163.94,163.56,163.8,11586.0
2022-07-28 14:50:00,163.8,163.84,163.55,163.66,13233.0,163.8,163.84,163.55,163.66,13233.0
2022-07-28 15:00:00,163.67,163.67,163.35,163.39,14343.0,163.67,163.67,163.35,163.39,14343.0
2022-07-28 15:10:00,163.43,163.43,163.01,163.14,16932.0,163.43,163.43,163.01,163.14,16932.0
2022-07-28 15:20:00,163.13,163.22,162.89,163.1,23563.0,163.13,163.22,162.89,163.1,23563.0
2022-07-28 15:30:00,163.07,163.25,162.85,163.03,30061.0,163.07,163.25,162.85,163.03,30061.0
2022-07-28 15:40:00,163.09,163.31,162.91,163.29,44952.0,163.09,163.31,162.91,163.29,44952.0
2022-07-28 15:50:00,163.28,163.41,162.58,163.35,218496.0,163.28,163.41,162.58,163.35,218496.0
2022-07-29 09:30:00,162.16,163.81,162.16,162.54,53015.0,162.16,163.81,162.16,162.54,53015.0
2022-07-29 09:40:00,162.54,163.34,162.41,163.28,15331.0,162.54,163.34,162.41,163.28,15331.0
2022-07-29 09:50:00,163.13,163.51,163.03,163.25,11048.0,163.13,163.51,163.03,163.25,11048.0
2022-07-29 10:00:00,163.2,164.0,163.16,163.77,8099.0,163.2,164.0,163.16,163.77,8099.0
2022-07-29 10:10:00,163.84,164.36,163.68,164.24,10446.0,163.84,164.36,163.68,164.24,10446.0
2022-07-29 10:20:00,164.26,164.3,164.0,164.0,51335.0,164.26,164.3,164.0,164.0,51335.0
2022-07-29 10:30:00,164.08,164.42,163.57,164.23,9766.0,164.08,164.42,163.57,164.23,9766.0
2022-07-29 10:40:00,164.15,164.3,164.06,164.06,6660.0,164.15,164.3,164.06,164.06,6660.0
2022-07-29 10:50:00,164.01,164.14,163.49,163.49,13444.0,164.01,164.14,163.49,163.49,13444.0
2022-07-29 11:00:00,163.46,163.6,163.1,163.23,19058.0,163.46,163.6,163.1,163.23,19058.0
2022-07-29 11:10:00,163.19,163.32,162.92,163.31,11392.0,163.19,163.32,162.92,163.31,11392.0
2022-07-29 11:20:00,163.38,163.68,163.37,163.5,11470.0,163.38,163.68,163.37,163.5,11470.0
2022-07-29 11:30:00,163.47,163.79,163.37,163.68,10324.0,163.47,163.79,163.37,163.68,10324.0
2022-07-29 11:40:00,163.65,163.8,163.56,163.64,8286.0,163.65,163.8,163.56,163.64,8286.0
2022-07-29 11:50:00,163.71,163.74,163.44,163.44,4410.0,163.71,163.74,163.44,163.44,4410.0
2022-07-29 12:00:00,163.48,163.75,163.44,163.47,10089.0,163.48,163.75,163.44,163.47,10089.0
2022-07-29 12:10:00,163.44,163.63,163.44,163.63,8295.0,163.44,163.63,163.44,163.63,8295.0
2022-07-29 12:20:00,163.67,163.97,163.61,163.85,5748.0,163.67,163.97,163.61,163.85,5748.0
2022-07-29 12:30:00,163.75,163.85,163.47,163.83,4601.0,163.75,163.85,163.47,163.83,4601.0
2022-07-29 12:40:00,163.85,164.04,163.78,164.03,23874.0,163.85,164.04,163.78,164.03,23874.0
2022-07-29 12:50:00,164.03,164.29,163.98,164.1,35283.0,164.03,164.29,163.98,164.1,35283.0
2022-07-29 13:00:00,164.09,164.25,164.04,164.06,4650.0,164.09,164.25,164.04,164.06,4650.0
2022-07-29 13:10:00,164.04,164.2,164.02,164.11,4659.0,164.04,164.2,164.02,164.11,4659.0
2022-07-29 13:20:00,164.09,164.09,163.79,163.81,5682.0,164.09,164.09,163.79,163.81,5682.0
2022-07-29 13:30:00,163.82,163.83,163.67,163.76,4804.0,163.82,163.83,163.67,163.76,4804.0
2022-07-29 13:40:00,163.8,164.01,163.73,163.92,21749.0,163.8,164.01,163.73,163.92,21749.0
2022-07-29 13:50:00,163.87,164.15,163.86,164.0,8130.0,163.87,164.15,163.86,164.0,8130.0
2022-07-29 14:00:00,164.08,164.41,164.04,164.41,5914.0,164.08,164.41,164.04,164.41,5914.0
2022-07-29 14:10:00,164.44,164.45,164.14,164.27,12942.0,164.44,164.45,164.14,164.27,12942.0
2022-07-29 14:20:00,164.38,164.4,164.12,164.19,5331.0,164.38,164.4,164.12,164.19,5331.0
2022-07-29 14:30:00,164.16,164.25,163.86,164.19,31159.0,164.16,164.25,163.86,164.19,31159.0
2022-07-29 14:40:00,164.13,164.18,163.97,164.11,7586.0,164.13,164.18,163.97,164.11,7586.0
2022-07-29 14:50:00,164.16,164.33,164.11,164.2,7571.0,164.16,164.33,164.11,164.2,7571.0
2022-07-29 15:00:00,164.25,164.33,164.13,164.22,12143.0,164.25,164.33,164.13,164.22,12143.0
2022-07-29 15:10:00,164.2,164.3,164.09,164.3,7747.0,164.2,164.3,164.09,164.3,7747.0
2022-07-29 15:20:00,164.28,165.04,164.28,165.04,23878.0,164.28,165.04,164.28,165.04,23878.0
2022-07-29 15:30:00,165.02,165.28,164.88,164.89,27284.0,165.02,165.28,164.88,164.89,27284.0
2022-07-29 15:40:00,164.87,165.01,164.66,164.99,37184.0,164.87,165.01,164.66,164.99,37184.0
2022-07-29 15:50:00,164.98,165.46,164.45,165.38,155588.0,164.98,165.46,164.45,165.38,155588.0
2022-08-01 09:30:00,166.33,167.64,165.71,166.68,55334.0,166.33,167.64,165.71,166.68,55334.0
2022-08-01 09:40:00,166.52,169.68,166.32,169.62,41488.0,166.52,169.68,166.32,169.62,41488.0
2022-08-01 09:50:00,169.66,170.66,169.57,170.0,46401.0,169.66,170.66,169.57,170.0,46401.0
2022-08-01 10:00:00,169.5,170.8,169.5,169.82,42379.0,169.5,170.8,169.5,169.82,42379.0
2022-08-01 10:10:00,169.69,169.96,168.41,168.91,24903.0,169.69,169.96,168.41,168.91,24903.0
2022-08-01 10:20:00,168.99,168.99,168.34,168.55,23326.0,168.99,168.99,168.34,168.55,23326.0
2022-08-01 10:30:00,168.46,169.36,168.42,169.2,30601.0,168.46,169.36,168.42,169.2,30601.0
2022-08-01 10:40:00,169.25,169.86,169.23,169.69,41284.0,169.25,169.86,169.23,169.69,41284.0
2022-08-01 10:50:00,169.66,170.14,169.35,169.35,21588.0,169.66,170.14,169.35,169.35,21588.0
2022-08-01 11:00:00,169.44,169.57,168.87,168.91,26902.0,169.44,169.57,168.87,168.91,26902.0
2022-08-01 11:10:00,168.93,168.93,167.76,167.76,37870.0,168.93,168.93,167.76,167.76,37870.0
2022-08-01 11:20:00,167.68,168.17,167.61,167.96,34912.0,167.68,168.17,167.61,167.96,34912.0
2022-08-01 11:30:00,167.99,168.33,167.64,168.16,44773.0,167.99,168.33,167.64,168.16,44773.0
2022-08-01 11:40:00,168.17,168.47,168.09,168.44,14458.0,168.17,168.47,168.09,168.44,14458.0
2022-08-01 11:50:00,168.37,168.69,168.15,168.42,50234.0,168.37,168.69,168.15,168.42,50234.0
2022-08-01 12:00:00,168.41,168.87,168.36,168.7,12682.0,168.41,168.87,168.36,168.7,12682.0
2022-08-01 12:10:00,168.7,168.75,168.17,168.39,18180.0,168.7,168.75,168.17,168.39,18180.0
2022-08-01 12:20:00,168.33,168.64,168.33,168.49,17265.0,168.33,168.64,168.33,168.49,17265.0
2022-08-01 12:30:00,168.47,168.6,168.15,168.4,10312.0,168.47,168.6,168.15,168.4,10312.0
2022-08-01 12:40:00,168.42,168.61,168.21,168.56,10871.0,168.42,168.61,168.21,168.56,10871.0
2022-08-01 12:50:00,168.57,168.62,168.18,168.29,7556.0,168.57,168.62,168.18,168.29,7556.0
2022-08-01 13:00:00,168.27,168.27,167.86,168.2,7168.0,168.27,168.27,167.86,168.2,7168.0
2022-08-01 13:10:00,168.23,168.25,167.88,167.89,13379.0,168.23,168.25,167.88,167.89,13379.0
2022-08-01 13:20:00,167.84,168.03,167.6,167.62,23144.0,167.84,168.03,167.6,167.62,23144.0
2022-08-01 13:30:00,167.61,167.62,167.24,167.33,13851.0,167.61,167.62,167.24,167.33,13851.0
2022-08-01 13:40:00,167.35,167.45,167.07,167.2,30089.0,167.35,167.45,167.07,167.2,30089.0
2022-08-01 13:50:00,167.24,167.24,166.72,166.97,9087.0,167.24,167.24,166.72,166.97,9087.0
2022-08-01 14:00:00,166.96,167.03,166.67,166.75,10967.0,166.96,167.03,166.67,166.75,10967.0
2022-08-01 14:10:00,166.78,167.03,166.63,166.79,9466.0,166.78,167.03,166.63,166.79,9466.0
2022-08-01 14:20:00,166.75,166.8,166.55,166.61,15399.0,166.75,166.8,166.55,166.61,15399.0
2022-08-01 14:30:00,166.59,166.76,166.58,166.66,11808.0,166.59,166.76,166.58,166.66,11808.0
2022-08-01 14:40:00,166.66,166.77,166.37,166.54,24678.0,166.66,166.77,166.37,166.54,24678.0
2022-08-01 14:50:00,166.58,167.04,166.49,166.92,11341.0,166.58,167.04,166.49,166.92,11341.0
2022-08-01 15:00:00,166.84,166.9,166.71,166.84,19053.0,166.84,166.9,166.71,166.84,19053.0
2022-08-01 15:10:00,166.8,167.17,166.8,167.0,12399.0,166.8,167.17,166.8,167.0,12399.0
2022-08-01 15:20:00,166.96,166.96,166.69,166.81,15823.0,166.96,166.96,166.69,166.81,15823.0
2022-08-01 15:30:00,166.81,166.95,166.54,166.89,36932.0,166.81,166.95,166.54,166.89,36932.0
2022-08-01 15:40:00,166.94,167.1,166.79,166.81,31356.0,166.94,167.1,166.79,166.81,31356.0
2022-08-01 15:50:00,166.95,167.01,166.44,166.69,145031.0,166.95,167.01,166.44,166.69,145031.0
2022-08-02 09:30:00,166.99,166.99,165.24,165.68,23563.0,166.99,166.99,165.24,165.68,23563.0
2022-08-02 09:40:00,165.9,166.31,165.1,166.05,10836.0,165.9,166.31,165.1,166.05,10836.0
2022-08-02 09:50:00,165.91,166.17,165.59,165.88,8244.0,165.91,166.17,165.59,165.88,8244.0
2022-08-02 10:00:00,165.87,165.9,164.6,164.75,17206.0,165.87,165.9,164.6,164.75,17206.0
2022-08-02 10:10:00,164.8,165.13,164.56,164.75,9852.0,164.8,165.13,164.56,164.75,9852.0
2022-08-02 10:20:00,164.92,165.06,164.63,165.06,6886.0,164.92,165.06,164.63,165.06,6886.0
2022-08-02 10:30:00,165.16,165.92,165.16,165.83,26629.0,165.16,165.92,165.16,165.83,26629.0
2022-08-02 10:40:00,165.8,166.37,165.75,166.36,12236.0,165.8,166.37,165.75,166.36,12236.0
2022-08-02 10:50:00,166.26,166.82,166.2,166.25,10417.0,166.26,166.82,166.2,166.25,10417.0
2022-08-02 11:00:00,166.36,166.65,166.18,166.5,13096.0,166.36,166.65,166.18,166.5,13096.0
2022-08-02 11:10:00,166.56,166.71,166.35,166.62,11051.0,166.56,166.71,166.35,166.62,11051.0
2022-08-02 11:20:00,166.53,166.54,166.27,166.38,4770.0,166.53,166.54,166.27,166.38,4770.0
2022-08-02 11:30:00,166.27,166.27,165.91,166.13,7740.0,166.27,166.27,165.91,166.13,7740.0
2022-08-02 11:40:00,166.13,166.38,166.07,166.16,5270.0,166.13,166.38,166.07,166.16,5270.0
2022-08-02 11:50:00,166.16,166.17,166.01,166.01,2173.0,166.16,166.17,166.01,166.01,2173.0
2022-08-02 12:00:00,165.99,166.43,165.99,166.21,4936.0,165.99,166.43,165.99,166.21,4936.0
2022-08-02 12:10:00,166.18,166.55,166.13,166.55,7611.0,166.18,166.55,166.13,166.55,7611.0
2022-08-02 12:20:00,166.61,166.87,166.49,166.52,11731.0,166.61,166.87,166.49,166.52,11731.0
2022-08-02 12:30:00,166.52,166.52,166.21,166.33,10912.0,166.52,166.52,166.21,166.33,10912.0
2022-08-02 12:40:00,166.32,166.38,166.22,166.36,7224.0,166.32,166.38,166.22,166.36,7224.0
2022-08-02 12:50:00,166.26,166.34,166.03,166.03,4785.0,166.26,166.34,166.03,166.03,4785.0
2022-08-02 13:00:00,166.0,166.03,165.79,165.87,9682.0,166.0,166.03,165.79,165.87,9682.0
2022-08-02 13:10:00,165.86,165.91,165.7,165.76,6301.0,165.86,165.91,165.7,165.76,6301.0
2022-08-02 13:20:00,165.72,165.73,164.89,165.0,7917.0,165.72,165.73,164.89,165.0,7917.0
2022-08-02 13:30:00,164.89,164.89,164.47,164.51,9105.0,164.89,164.89,164.47,164.51,9105.0
2022-08-02 13:40:00,164.52,164.53,164.21,164.42,9378.0,164.52,164.53,164.21,164.42,9378.0
2022-08-02 13:50:00,164.31,164.66,164.2,164.51,7456.0,164.31,164.66,164.2,164.51,7456.0
2022-08-02 14:00:00,164.44,164.88,164.37,164.88,7110.0,164.44,164.88,164.37,164.88,7110.0
2022-08-02 14:10:00,164.89,164.97,164.72,164.93,5783.0,164.89,164.97,164.72,164.93,5783.0
2022-08-02 14:20:00,164.8,165.37,164.8,165.25,5585.0,164.8,165.37,164.8,165.25,5585.0
2022-08-02 14:30:00,165.35,165.35,165.13,165.23,4150.0,165.35,165.35,165.13,165.23,4150.0
2022-08-02 14:40:00,165.23,165.47,165.18,165.4,4594.0,165.23,165.47,165.18,165.4,4594.0
2022-08-02 14:50:00,165.43,165.43,165.16,165.23,4688.0,165.43,165.43,165.16,165.23,4688.0
2022-08-02 15:00:00,165.24,165.61,165.14,165.44,14666.0,165.24,165.61,165.14,165.44,14666.0
2022-08-02 15:10:00,165.45,165.45,164.79,164.93,7539.0,165.45,165.45,164.79,164.93,7539.0
2022-08-02 15:20:00,164.92,165.24,164.89,165.24,6321.0,164.92,165.24,164.89,165.24,6321.0
2022-08-02 15:30:00,165.21,165.33,165.08,165.21,15960.0,165.21,165.33,165.08,165.21,15960.0
2022-08-02 15:40:00,165.23,165.27,164.79,164.93,18662.0,165.23,165.27,164.79,164.93,18662.0
2022-08-02 15:50:00,164.95,165.02,164.75,164.75,74510.0,164.95,165.02,164.75,164.75,74510.0
2022-08-03 09:30:00,166.21,167.63,166.1,166.49,27464.0,166.21,167.63,166.1,166.49,27464.0
2022-08-03 09:40:00,166.61,166.61,165.13,165.94,9306.0,166.61,166.61,165.13,165.94,9306.0
2022-08-03 09:50:00,165.68,165.8,165.41,165.77,5948.0,165.68,165.8,165.41,165.77,5948.0
2022-08-03 10:00:00,165.77,166.1,165.19,165.54,22644.0,165.77,166.1,165.19,165.54,22644.0
2022-08-03 10:10:00,165.61,165.71,164.99,164.99,12491.0,165.61,165.71,164.99,164.99,12491.0
2022-08-03 10:20:00,164.88,165.2,164.74,165.09,8128.0,164.88,165.2,164.74,165.09,8128.0
2022-08-03 10:30:00,165.16,165.21,164.22,164.52,8205.0,165.16,165.21,164.22,164.52,8205.0
2022-08-03 10:40:00,164.4,164.89,164.32,164.89,7766.0,164.4,164.89,164.32,164.89,7766.0
2022-08-03 10:50:00,164.83,164.83,163.98,164.09,12435.0,164.83,164.83,163.98,164.09,12435.0
2022-08-03 11:00:00,164.15,164.53,164.09,164.24,8967.0,164.15,164.53,164.09,164.24,8967.0
2022-08-03 11:10:00,164.3,164.53,164.05,164.05,7522.0,164.3,164.53,164.05,164.05,7522.0
2022-08-03 11:20:00,164.13,164.68,164.12,164.64,16164.0,164.13,164.68,164.12,164.64,16164.0
2022-08-03 11:30:00,164.65,165.08,164.59,165.03,10361.0,164.65,165.08,164.59,165.03,10361.0
2022-08-03 11:40:00,165.05,165.05,164.69,164.72,5044.0,165.05,165.05,164.69,164.72,5044.0
2022-08-03 11:50:00,164.68,164.79,164.51,164.71,6986.0,164.68,164.79,164.51,164.71,6986.0
2022-08-03 12:00:00,164.69,164.92,164.63,164.63,8829.0,164.69,164.92,164.63,164.63,8829.0
2022-08-03 12:10:00,164.69,164.83,164.31,164.44,8624.0,164.69,164.83,164.31,164.44,8624.0
2022-08-03 12:20:00,164.37,164.55,164.31,164.31,10067.0,164.37,164.55,164.31,164.31,10067.0
2022-08-03 12:30:00,164.31,164.5,164.15,164.21,14148.0,164.31,164.5,164.15,164.21,14148.0
2022-08-03 12:40:00,164.13,164.37,164.08,164.35,6579.0,164.13,164.37,164.08,164.35,6579.0
2022-08-03 12:50:00,164.37,164.68,164.19,164.19,10373.0,164.37,164.68,164.19,164.19,10373.0
2022-08-03 13:00:00,164.25,164.35,163.94,164.0,10055.0,164.25,164.35,163.94,164.0,10055.0
2022-08-03 13:10:00,164.08,164.08,163.58,163.74,13138.0,164.08,164.08,163.58,163.74,13138.0
2022-08-03 13:20:00,163.71,164.26,163.57,164.26,6425.0,163.71,164.26,163.57,164.26,6425.0
2022-08-03 13:30:00,164.32,164.47,164.25,164.25,7503.0,164.32,164.47,164.25,164.25,7503.0
2022-08-03 13:40:00,164.27,164.87,164.26,164.84,6264.0,164.27,164.87,164.26,164.84,6264.0
2022-08-03 13:50:00,164.85,165.0,164.78,165.0,6731.0,164.85,165.0,164.78,165.0,6731.0
2022-08-03 14:00:00,164.97,165.78,164.97,165.64,11598.0,164.97,165.78,164.97,165.64,11598.0
2022-08-03 14:10:00,165.67,165.77,165.51,165.67,6083.0,165.67,165.77,165.51,165.67,6083.0
2022-08-03 14:20:00,165.68,165.93,165.64,165.74,10182.0,165.68,165.93,165.64,165.74,10182.0
2022-08-03 14:30:00,165.75,165.98,165.62,165.63,9164.0,165.75,165.98,165.62,165.63,9164.0
2022-08-03 14:40:00,165.65,165.8,165.45,165.63,15497.0,165.65,165.8,165.45,165.63,15497.0
2022-08-03 14:50:00,165.65,165.81,165.57,165.57,7873.0,165.65,165.81,165.57,165.57,7873.0
2022-08-03 15:00:00,165.66,166.0,165.54,165.7,18260.0,165.66,166.0,165.54,165.7,18260.0
2022-08-03 15:10:00,165.68,165.68,165.33,165.53,10170.0,165.68,165.68,165.33,165.53,10170.0
2022-08-03 15:20:00,165.5,165.57,165.39,165.41,15349.0,165.5,165.57,165.39,165.41,15349.0
2022-08-03 15:30:00,165.41,165.62,165.41,165.56,15730.0,165.41,165.62,165.41,165.56,15730.0
2022-08-03 15:40:00,165.58,166.05,165.58,165.68,25745.0,165.58,166.05,165.58,165.68,25745.0
2022-08-03 15:50:00,165.69,165.77,164.97,165.09,78747.0,165.69,165.77,164.97,165.09,78747.0
2022-08-04 09:30:00,165.35,165.48,163.84,164.1,22947.0,165.35,165.48,163.84,164.1,22947.0
2022-08-04 09:40:00,164.13,164.74,163.8,163.8,7817.0,164.13,164.74,163.8,163.8,7817.0
2022-08-04 09:50:00,163.99,164.73,163.89,164.02,6208.0,163.99,164.73,163.89,164.02,6208.0
2022-08-04 10:00:00,163.96,164.36,163.43,164.17,34973.0,163.96,164.36,163.43,164.17,34973.0
2022-08-04 10:10:00,164.17,164.44,164.14,164.37,8376.0,164.17,164.44,164.14,164.37,8376.0
2022-08-04 10:20:00,164.24,164.78,164.16,164.78,6009.0,164.24,164.78,164.16,164.78,6009.0
2022-08-04 10:30:00,164.71,165.05,164.12,164.25,5583.0,164.71,165.05,164.12,164.25,5583.0
2022-08-04 10:40:00,164.14,164.75,164.14,164.75,11835.0,164.14,164.75,164.14,164.75,11835.0
2022-08-04 10:50:00,164.84,164.92,164.68,164.7,4596.0,164.84,164.92,164.68,164.7,4596.0
2022-08-04 11:00:00,164.6,164.64,164.11,164.32,7051.0,164.6,164.64,164.11,164.32,7051.0
2022-08-04 11:10:00,164.35,164.47,164.14,164.2,10932.0,164.35,164.47,164.14,164.2,10932.0
2022-08-04 11:20:00,164.33,164.54,164.19,164.32,11786.0,164.33,164.54,164.19,164.32,11786.0
2022-08-04 11:30:00,164.33,164.56,164.16,164.18,6006.0,164.33,164.56,164.16,164.18,6006.0
2022-08-04 11:40:00,164.15,164.65,164.15,164.57,6084.0,164.15,164.65,164.15,164.57,6084.0
2022-08-04 11:50:00,164.65,164.65,164.19,164.19,5515.0,164.65,164.65,164.19,164.19,5515.0
2022-08-04 12:00:00,164.26,164.36,164.15,164.36,4783.0,164.26,164.36,164.15,164.36,4783.0
2022-08-04 12:10:00,164.38,164.38,164.12,164.13,6452.0,164.38,164.38,164.12,164.13,6452.0
2022-08-04 12:20:00,164.17,164.17,164.04,164.04,10844.0,164.17,164.17,164.04,164.04,10844.0
2022-08-04 12:30:00,164.1,164.13,163.47,163.59,18600.0,164.1,164.13,163.47,163.59,18600.0
2022-08-04 12:40:00,163.63,163.67,163.33,163.43,8048.0,163.63,163.67,163.33,163.43,8048.0
2022-08-04 12:50:00,163.37,163.43,163.22,163.43,5453.0,163.37,163.43,163.22,163.43,5453.0
2022-08-04 13:00:00,163.5,163.57,163.26,163.54,5414.0,163.5,163.57,163.26,163.54,5414.0
2022-08-04 13:10:00,163.51,163.53,163.25,163.32,7594.0,163.51,163.53,163.25,163.32,7594.0
2022-08-04 13:20:00,163.27,163.6,163.16,163.59,4259.0,163.27,163.6,163.16,163.59,4259.0
2022-08-04 13:30:00,163.69,163.81,163.57,163.59,4891.0,163.69,163.81,163.57,163.59,4891.0
2022-08-04 13:40:00,163.62,163.7,163.47,163.66,8192.0,163.62,163.7,163.47,163.66,8192.0
2022-08-04 13:50:00,163.69,163.69,163.32,163.32,5973.0,163.69,163.69,163.32,163.32,5973.0
2022-08-04 14:00:00,163.26,163.28,163.06,163.06,5089.0,163.26,163.28,163.06,163.06,5089.0
2022-08-04 14:10:00,163.08,163.08,162.67,162.74,17459.0,163.08,163.08,162.67,162.74,17459.0
2022-08-04 14:20:00,162.71,163.04,162.62,162.97,5742.0,162.71,163.04,162.62,162.97,5742.0
2022-08-04 14:30:00,162.94,163.01,162.73,162.75,5434.0,162.94,163.01,162.73,162.75,5434.0
2022-08-04 14:40:00,162.7,162.85,162.59,162.83,7894.0,162.7,162.85,162.59,162.83,7894.0
2022-08-04 14:50:00,162.82,163.04,162.75,162.75,10876.0,162.82,163.04,162.75,162.75,10876.0
2022-08-04 15:00:00,162.75,162.79,162.55,162.63,7458.0,162.75,162.79,162.55,162.63,7458.0
2022-08-04 15:10:00,162.58,162.75,162.55,162.7,7334.0,162.58,162.75,162.55,162.7,7334.0
2022-08-04 15:20:00,162.66,162.66,162.2,162.26,16874.0,162.66,162.66,162.2,162.26,16874.0
2022-08-04 15:30:00,162.26,162.34,162.18,162.26,24291.0,162.26,162.34,162.18,162.26,24291.0
2022-08-04 15:40:00,162.27,162.46,162.18,162.18,25554.0,162.27,162.46,162.18,162.18,25554.0
2022-08-04 15:50:00,162.2,162.36,161.89,162.17,106688.0,162.2,162.36,161.89,162.17,106688.0
2022-08-05 09:30:00,161.78,162.81,161.0,162.32,21474.0,161.78,162.81,161.0,162.32,21474.0
2022-08-05 09:40:00,162.14,162.86,161.85,162.86,16959.0,162.14,162.86,161.85,162.86,16959.0
2022-08-05 09:50:00,162.93,162.96,162.17,162.75,7925.0,162.93,162.96,162.17,162.75,7925.0
2022-08-05 10:00:00,162.78,163.73,162.35,163.51,19380.0,162.78,163.73,162.35,163.51,19380.0
2022-08-05 10:10:00,163.56,164.0,163.25,163.82,14955.0,163.56,164.0,163.25,163.82,14955.0
2022-08-05 10:20:00,163.74,164.21,163.6,164.2,9820.0,163.74,164.21,163.6,164.2,9820.0
2022-08-05 10:30:00,164.26,164.26,163.75,164.08,9444.0,164.26,164.26,163.75,164.08,9444.0
2022-08-05 10:40:00,164.03,164.03,163.27,163.49,17748.0,164.03,164.03,163.27,163.49,17748.0
2022-08-05 10:50:00,163.49,163.51,163.06,163.06,7682.0,163.49,163.51,163.06,163.06,7682.0
2022-08-05 11:00:00,163.05,163.18,162.69,162.99,12894.0,163.05,163.18,162.69,162.99,12894.0
2022-08-05 11:10:00,163.08,163.19,162.73,163.0,7641.0,163.08,163.19,162.73,163.0,7641.0
2022-08-05 11:20:00,162.88,163.01,162.36,162.59,6314.0,162.88,163.01,162.36,162.59,6314.0
2022-08-05 11:30:00,162.53,162.85,162.41,162.62,13509.0,162.53,162.85,162.41,162.62,13509.0
2022-08-05 11:40:00,162.56,162.65,162.4,162.42,4667.0,162.56,162.65,162.4,162.42,4667.0
2022-08-05 11:50:00,162.36,162.82,162.36,162.5,3700.0,162.36,162.82,162.36,162.5,3700.0
2022-08-05 12:00:00,162.59,163.25,162.58,162.95,4771.0,162.59,163.25,162.58,162.95,4771.0
2022-08-05 12:10:00,163.01,163.14,162.75,163.03,3734.0,163.01,163.14,162.75,163.03,3734.0
2022-08-05 12:20:00,162.99,163.12,162.82,162.98,4300.0,162.99,163.12,162.82,162.98,4300.0
2022-08-05 12:30:00,163.0,163.02,162.81,162.91,4009.0,163.0,163.02,162.81,162.91,4009.0
2022-08-05 12:40:00,162.98,163.38,162.92,163.28,10523.0,162.98,163.38,162.92,163.28,10523.0
2022-08-05 12:50:00,163.28,163.28,162.87,162.94,5600.0,163.28,163.28,162.87,162.94,5600.0
2022-08-05 13:00:00,162.99,163.37,162.92,163.23,4126.0,162.99,163.37,162.92,163.23,4126.0
2022-08-05 13:10:00,163.27,163.46,163.14,163.26,5600.0,163.27,163.46,163.14,163.26,5600.0
2022-08-05 13:20:00,163.19,163.33,163.05,163.06,13190.0,163.19,163.33,163.05,163.06,13190.0
2022-08-05 13:30:00,163.12,163.51,163.11,163.41,7709.0,163.12,163.51,163.11,163.41,7709.0
2022-08-05 13:40:00,163.37,163.57,163.2,163.2,3103.0,163.37,163.57,163.2,163.2,3103.0
2022-08-05 13:50:00,163.21,163.42,163.14,163.24,4457.0,163.21,163.42,163.14,163.24,4457.0
2022-08-05 14:00:00,163.25,163.28,163.07,163.07,4013.0,163.25,163.28,163.07,163.07,4013.0
2022-08-05 14:10:00,163.12,163.46,163.0,163.41,17838.0,163.12,163.46,163.0,163.41,17838.0
2022-08-05 14:20:00,163.45,163.92,163.43,163.72,26612.0,163.45,163.92,163.43,163.72,26612.0
2022-08-05 14:30:00,163.68,164.3,163.64,164.28,20791.0,163.68,164.3,163.64,164.28,20791.0
2022-08-05 14:40:00,164.28,164.61,164.28,164.45,21643.0,164.28,164.61,164.28,164.45,21643.0
2022-08-05 14:50:00,164.42,164.72,164.2,164.34,12296.0,164.42,164.72,164.2,164.34,12296.0
2022-08-05 15:00:00,164.28,164.4,163.92,164.01,26345.0,164.28,164.4,163.92,164.01,26345.0
2022-08-05 15:10:00,164.05,164.15,163.98,164.02,6172.0,164.05,164.15,163.98,164.02,6172.0
2022-08-05 15:20:00,164.03,164.07,163.81,164.02,9186.0,164.03,164.07,163.81,164.02,9186.0
2022-08-05 15:30:00,164.0,164.16,164.0,164.05,12247.0,164.0,164.16,164.0,164.05,12247.0
2022-08-05 15:40:00,164.03,164.7,164.01,164.7,27191.0,164.03,164.7,164.01,164.7,27191.0
2022-08-05 15:50:00,164.72,165.24,164.41,164.93,146652.0,164.72,165.24,164.41,164.93,146652.0
2022-08-08 09:30:00,165.97,167.1,165.65,166.52,29529.0,165.97,167.1,165.65,166.52,29529.0
2022-08-08 09:40:00,166.65,166.8,166.23,166.52,7070.0,166.65,166.8,166.23,166.52,7070.0
2022-08-08 09:50:00,166.73,168.27,166.56,168.02,31703.0,166.73,168.27,166.56,168.02,31703.0
2022-08-08 10:00:00,168.12,168.35,167.7,168.05,28997.0,168.12,168.35,167.7,168.05,28997.0
2022-08-08 10:10:00,168.05,168.17,167.19,167.27,28553.0,168.05,168.17,167.19,167.27,28553.0
2022-08-08 10:20:00,167.33,167.93,167.12,167.24,23183.0,167.33,167.93,167.12,167.24,23183.0
2022-08-08 10:30:00,167.28,167.48,167.16,167.38,10363.0,167.28,167.48,167.16,167.38,10363.0
2022-08-08 10:40:00,167.45,167.82,167.34,167.54,22583.0,167.45,167.82,167.34,167.54,22583.0
2022-08-08 10:50:00,167.78,168.34,167.75,168.28,9022.0,167.78,168.34,167.75,168.28,9022.0
2022-08-08 11:00:00,168.34,168.92,168.34,168.91,13842.0,168.34,168.92,168.34,168.91,13842.0
2022-08-08 11:10:00,168.94,169.32,168.81,169.28,15273.0,168.94,169.32,168.81,169.28,15273.0
2022-08-08 11:20:00,169.28,169.68,169.12,169.2,11514.0,169.28,169.68,169.12,169.2,11514.0
2022-08-08 11:30:00,169.11,169.41,168.94,168.95,13557.0,169.11,169.41,168.94,168.95,13557.0
2022-08-08 11:40:00,169.07,169.07,168.44,168.72,9875.0,169.07,169.07,168.44,168.72,9875.0
2022-08-08 11:50:00,168.68,169.06,168.61,168.95,6315.0,168.68,169.06,168.61,168.95,6315.0
2022-08-08 12:00:00,168.87,168.97,167.78,167.78,20557.0,168.87,168.97,167.78,167.78,20557.0
2022-08-08 12:10:00,167.89,167.89,166.92,167.09,20998.0,167.89,167.89,166.92,167.09,20998.0
2022-08-08 12:20:00,167.07,167.35,166.83,166.84,5399.0,167.07,167.35,166.83,166.84,5399.0
2022-08-08 12:30:00,166.78,167.15,166.77,166.98,5046.0,166.78,167.15,166.77,166.98,5046.0
2022-08-08 12:40:00,166.93,167.01,166.77,166.78,4541.0,166.93,167.01,166.77,166.78,4541.0
2022-08-08 12:50:00,166.84,167.09,166.8,166.99,6959.0,166.84,167.09,166.8,166.99,6959.0
2022-08-08 13:00:00,166.98,167.08,166.66,166.69,7807.0,166.98,167.08,166.66,166.69,7807.0
2022-08-08 13:10:00,166.61,167.12,166.59,167.12,5025.0,166.61,167.12,166.59,167.12,5025.0
2022-08-08 13:20:00,167.11,167.18,166.55,166.55,9316.0,167.11,167.18,166.55,166.55,9316.0
2022-08-08 13:30:00,166.6,166.75,166.44,166.44,4036.0,166.6,166.75,166.44,166.44,4036.0
2022-08-08 13:40:00,166.47,166.72,166.45,166.45,6503.0,166.47,166.72,166.45,166.45,6503.0
2022-08-08 13:50:00,166.47,166.84,166.44,166.78,3130.0,166.47,166.84,166.44,166.78,3130.0
2022-08-08 14:00:00,166.8,166.8,166.06,166.44,5622.0,166.8,166.8,166.06,166.44,5622.0
2022-08-08 14:10:00,166.47,166.48,165.94,165.94,4189.0,166.47,166.48,165.94,165.94,4189.0
2022-08-08 14:20:00,165.96,166.14,165.88,166.06,8454.0,165.96,166.14,165.88,166.06,8454.0
2022-08-08 14:30:00,166.1,166.17,165.82,165.86,4798.0,166.1,166.17,165.82,165.86,4798.0
2022-08-08 14:40:00,165.9,166.15,165.85,166.04,5558.0,165.9,166.15,165.85,166.04,5558.0
2022-08-08 14:50:00,166.08,166.43,165.94,166.41,5870.0,166.08,166.43,165.94,166.41,5870.0
2022-08-08 15:00:00,166.38,166.4,166.16,166.2,5916.0,166.38,166.4,166.16,166.2,5916.0
2022-08-08 15:10:00,166.11,166.13,165.86,166.08,5891.0,166.11,166.13,165.86,166.08,5891.0
2022-08-08 15:20:00,166.12,166.27,166.02,166.22,6739.0,166.12,166.27,166.02,166.22,6739.0
2022-08-08 15:30:00,166.19,166.28,166.03,166.23,14601.0,166.19,166.28,166.03,166.23,14601.0
2022-08-08 15:40:00,166.29,166.37,166.08,166.36,23074.0,166.29,166.37,166.08,166.36,23074.0
2022-08-08 15:50:00,166.49,166.75,165.99,166.31,87468.0,166.49,166.75,165.99,166.31,87468.0
2022-08-09 09:30:00,166.49,166.98,165.55,166.08,18901.0,166.49,166.98,165.55,166.08,18901.0
2022-08-09 09:40:00,166.21,166.43,165.69,165.99,13502.0,166.21,166.43,165.69,165.99,13502.0
2022-08-09 09:50:00,166.04,166.96,166.04,166.92,9376.0,166.04,166.96,166.04,166.92,9376.0
2022-08-09 10:00:00,166.88,166.9,166.26,166.5,9634.0,166.88,166.9,166.26,166.5,9634.0
2022-08-09 10:10:00,166.48,167.2,166.43,166.96,14797.0,166.48,167.2,166.43,166.96,14797.0
2022-08-09 10:20:00,167.08,167.5,166.94,167.5,12604.0,167.08,167.5,166.94,167.5,12604.0
2022-08-09 10:30:00,167.54,167.87,167.33,167.71,11182.0,167.54,167.87,167.33,167.71,11182.0
2022-08-09 10:40:00,167.69,168.0,167.64,167.87,11052.0,167.69,168.0,167.64,167.87,11052.0
2022-08-09 10:50:00,167.92,168.0,167.35,167.4,10600.0,167.92,168.0,167.35,167.4,10600.0
2022-08-09 11:00:00,167.41,167.49,166.67,167.0,8587.0,167.41,167.49,166.67,167.0,8587.0
2022-08-09 11:10:00,166.98,167.61,166.98,167.43,7265.0,166.98,167.61,166.98,167.43,7265.0
2022-08-09 11:20:00,167.43,167.59,167.36,167.59,5854.0,167.43,167.59,167.36,167.59,5854.0
2022-08-09 11:30:00,167.49,167.49,167.22,167.25,5903.0,167.49,167.49,167.22,167.25,5903.0
2022-08-09 11:40:00,167.3,167.49,167.13,167.25,6632.0,167.3,167.49,167.13,167.25,6632.0
2022-08-09 11:50:00,167.37,167.54,167.22,167.27,4505.0,167.37,167.54,167.22,167.27,4505.0
2022-08-09 12:00:00,167.22,167.79,167.12,167.58,7266.0,167.22,167.79,167.12,167.58,7266.0
2022-08-09 12:10:00,167.53,168.04,167.52,168.01,8605.0,167.53,168.04,167.52,168.01,8605.0
2022-08-09 12:20:00,168.02,168.11,167.74,167.78,7263.0,168.02,168.11,167.74,167.78,7263.0
2022-08-09 12:30:00,167.83,168.11,167.75,168.09,19908.0,167.83,168.11,167.75,168.09,19908.0
2022-08-09 12:40:00,168.09,168.11,167.96,168.0,8715.0,168.09,168.11,167.96,168.0,8715.0
2022-08-09 12:50:00,168.04,168.22,167.98,168.2,8618.0,168.04,168.22,167.98,168.2,8618.0
2022-08-09 13:00:00,168.13,168.39,168.0,168.15,9440.0,168.13,168.39,168.0,168.15,9440.0
2022-08-09 13:10:00,168.13,168.4,167.98,168.34,21548.0,168.13,168.4,167.98,168.34,21548.0
2022-08-09 13:20:00,168.4,168.55,168.32,168.48,14189.0,168.4,168.55,168.32,168.48,14189.0
2022-08-09 13:30:00,168.5,168.62,168.35,168.38,22110.0,168.5,168.62,168.35,168.38,22110.0
2022-08-09 13:40:00,168.38,168.4,167.87,168.06,17386.0,168.38,168.4,167.87,168.06,17386.0
2022-08-09 13:50:00,168.09,168.26,167.89,168.07,9678.0,168.09,168.26,167.89,168.07,9678.0
2022-08-09 14:00:00,168.08,168.26,168.08,168.14,5460.0,168.08,168.26,168.08,168.14,5460.0
2022-08-09 14:10:00,168.1,168.26,168.05,168.11,8988.0,168.1,168.26,168.05,168.11,8988.0
2022-08-09 14:20:00,168.13,168.22,168.0,168.1,10906.0,168.13,168.22,168.0,168.1,10906.0
2022-08-09 14:30:00,168.1,168.16,168.01,168.13,10140.0,168.1,168.16,168.01,168.13,10140.0
2022-08-09 14:40:00,168.13,168.44,168.07,168.25,43184.0,168.13,168.44,168.07,168.25,43184.0
2022-08-09 14:50:00,168.25,168.41,168.11,168.2,12981.0,168.25,168.41,168.11,168.2,12981.0
2022-08-09 15:00:00,168.17,168.39,168.15,168.37,22937.0,168.17,168.39,168.15,168.37,22937.0
2022-08-09 15:10:00,168.34,168.45,168.26,168.28,33919.0,168.34,168.45,168.26,168.28,33919.0
2022-08-09 15:20:00,168.25,168.45,168.23,168.45,19954.0,168.25,168.45,168.23,168.45,19954.0
2022-08-09 15:30:00,168.46,168.53,168.37,168.43,16968.0,168.46,168.53,168.37,168.43,16968.0
2022-08-09 15:40:00,168.41,168.46,168.27,168.43,37075.0,168.41,168.46,168.27,168.43,37075.0
2022-08-09 15:50:00,168.46,169.03,168.42,168.96,229191.0,168.46,169.03,168.42,168.96,229191.0
2022-08-10 09:30:00,169.88,171.39,169.83,170.03,35201.0,169.88,171.39,169.83,170.03,35201.0
2022-08-10 09:40:00,170.0,170.54,169.77,169.92,15860.0,170.0,170.54,169.77,169.92,15860.0
2022-08-10 09:50:00,170.02,170.08,169.22,169.37,31335.0,170.02,170.08,169.22,169.37,31335.0
2022-08-10 10:00:00,169.37,169.7,168.92,169.38,10932.0,169.37,169.7,168.92,169.38,10932.0
2022-08-10 10:10:00,169.38,169.38,168.71,168.98,33126.0,169.38,169.38,168.71,168.98,33126.0
2022-08-10 10:20:00,168.84,168.89,168.08,168.09,7953.0,168.84,168.89,168.08,168.09,7953.0
2022-08-10 10:30:00,168.25,169.35,168.21,169.15,9192.0,168.25,169.35,168.21,169.15,9192.0
2022-08-10 10:40:00,169.06,169.3,169.05,169.09,4734.0,169.06,169.3,169.05,169.09,4734.0
2022-08-10 10:50:00,169.09,169.31,169.03,169.08,4404.0,169.09,169.31,169.03,169.08,4404.0
2022-08-10 11:00:00,169.14,169.54,169.07,169.35,17016.0,169.14,169.54,169.07,169.35,17016.0
2022-08-10 11:10:00,169.34,169.34,168.76,168.9,8512.0,169.34,169.34,168.76,168.9,8512.0
2022-08-10 11:20:00,168.87,169.36,168.85,169.16,13193.0,168.87,169.36,168.85,169.16,13193.0
2022-08-10 11:30:00,169.22,169.37,168.94,169.07,6939.0,169.22,169.37,168.94,169.07,6939.0
2022-08-10 11:40:00,169.15,169.21,168.91,169.11,10071.0,169.15,169.21,168.91,169.11,10071.0
2022-08-10 11:50:00,169.12,169.38,169.07,169.29,9407.0,169.12,169.38,169.07,169.29,9407.0
2022-08-10 12:00:00,169.29,169.46,169.15,169.22,12267.0,169.29,169.46,169.15,169.22,12267.0
2022-08-10 12:10:00,169.2,169.46,169.05,169.05,8907.0,169.2,169.46,169.05,169.05,8907.0
2022-08-10 12:20:00,168.92,169.23,168.85,169.16,8083.0,168.92,169.23,168.85,169.16,8083.0
2022-08-10 12:30:00,169.1,169.13,168.75,168.75,8023.0,169.1,169.13,168.75,168.75,8023.0
2022-08-10 12:40:00,168.77,169.08,168.67,168.81,14300.0,168.77,169.08,168.67,168.81,14300.0
2022-08-10 12:50:00,168.79,169.13,168.75,169.02,28543.0,168.79,169.13,168.75,169.02,28543.0
2022-08-10 13:00:00,169.07,169.18,168.65,168.78,16714.0,169.07,169.18,168.65,168.78,16714.0
2022-08-10 13:10:00,168.77,168.8,168.15,168.41,7898.0,168.77,168.8,168.15,168.41,7898.0
2022-08-10 13:20:00,168.42,168.59,168.17,168.18,7035.0,168.42,168.59,168.17,168.18,7035.0
2022-08-10 13:30:00,168.23,168.46,168.18,168.41,9320.0,168.23,168.46,168.18,168.41,9320.0
2022-08-10 13:40:00,168.41,168.65,168.34,168.65,7423.0,168.41,168.65,168.34,168.65,7423.0
2022-08-10 13:50:00,168.65,168.65,168.45,168.55,12350.0,168.65,168.65,168.45,168.55,12350.0
2022-08-10 14:00:00,168.54,168.59,168.29,168.34,13782.0,168.54,168.59,168.29,168.34,13782.0
2022-08-10 14:10:00,168.39,168.44,167.92,167.98,20619.0,168.39,168.44,167.92,167.98,20619.0
2022-08-10 14:20:00,167.87,167.87,167.21,167.28,10512.0,167.87,167.87,167.21,167.28,10512.0
2022-08-10 14:30:00,167.35,167.61,167.05,167.08,17472.0,167.35,167.61,167.05,167.08,17472.0
2022-08-10 14:40:00,167.03,167.14,166.24,166.39,9545.0,167.03,167.14,166.24,166.39,9545.0
2022-08-10 14:50:00,166.32,166.53,166.25,166.42,11422.0,166.32,166.53,166.25,166.42,11422.0
2022-08-10 15:00:00,166.4,166.41,166.08,166.13,11007.0,166.4,166.41,166.08,166.13,11007.0
2022-08-10 15:10:00,166.1,166.3,166.01,166.24,11605.0,166.1,166.3,166.01,166.24,11605.0
2022-08-10 15:20:00,166.27,166.54,166.17,166.53,15644.0,166.27,166.54,166.17,166.53,15644.0
2022-08-10 15:30:00,166.53,166.63,166.07,166.08,26259.0,166.53,166.63,166.07,166.08,26259.0
2022-08-10 15:40:00,166.05,166.06,165.74,165.84,32303.0,166.05,166.06,165.74,165.84,32303.0
2022-08-10 15:50:00,165.84,166.12,165.73,165.93,89450.0,165.84,166.12,165.73,165.93,89450.0
2022-08-11 09:30:00,167.32,168.72,167.01,167.11,31941.0,167.32,168.72,167.01,167.11,31941.0
2022-08-11 09:40:00,167.26,167.3,166.24,166.62,26536.0,167.26,167.3,166.24,166.62,26536.0
2022-08-11 09:50:00,166.98,167.8,166.65,167.37,47177.0,166.98,167.8,166.65,167.37,47177.0
2022-08-11 10:00:00,167.34,167.34,166.33,166.42,32766.0,167.34,167.34,166.33,166.42,32766.0
2022-08-11 10:10:00,166.36,166.54,165.89,166.46,29119.0,166.36,166.54,165.89,166.46,29119.0
2022-08-11 10:20:00,166.46,167.06,166.18,166.87,16040.0,166.46,167.06,166.18,166.87,16040.0
2022-08-11 10:30:00,166.97,166.99,166.29,166.29,28443.0,166.97,166.99,166.29,166.29,28443.0
2022-08-11 10:40:00,166.23,166.86,166.23,166.71,22588.0,166.23,166.86,166.23,166.71,22588.0
2022-08-11 10:50:00,166.71,166.79,165.97,166.25,31159.0,166.71,166.79,165.97,166.25,31159.0
2022-08-11 11:00:00,166.25,166.25,165.58,165.85,30030.0,166.25,166.25,165.58,165.85,30030.0
2022-08-11 11:10:00,165.92,165.99,165.27,165.43,38455.0,165.92,165.99,165.27,165.43,38455.0
2022-08-11 11:20:00,165.44,165.73,165.36,165.61,37551.0,165.44,165.73,165.36,165.61,37551.0
2022-08-11 11:30:00,165.51,165.58,165.05,165.17,23403.0,165.51,165.58,165.05,165.17,23403.0
2022-08-11 11:40:00,165.23,165.28,164.52,164.8,26702.0,165.23,165.28,164.52,164.8,26702.0
2022-08-11 11:50:00,164.85,165.59,164.56,165.26,18704.0,164.85,165.59,164.56,165.26,18704.0
2022-08-11 12:00:00,165.19,165.24,164.64,164.72,13384.0,165.19,165.24,164.64,164.72,13384.0
2022-08-11 12:10:00,164.76,165.45,164.58,165.38,12945.0,164.76,165.45,164.58,165.38,12945.0
2022-08-11 12:20:00,165.34,165.76,165.11,165.76,10928.0,165.34,165.76,165.11,165.76,10928.0
2022-08-11 12:30:00,165.79,165.89,165.61,165.8,6831.0,165.79,165.89,165.61,165.8,6831.0
2022-08-11 12:40:00,165.84,165.84,165.5,165.79,8550.0,165.84,165.84,165.5,165.79,8550.0
2022-08-11 12:50:00,165.79,165.92,165.69,165.91,11166.0,165.79,165.92,165.69,165.91,11166.0
2022-08-11 13:00:00,165.93,166.05,165.62,165.67,14975.0,165.93,166.05,165.62,165.67,14975.0
2022-08-11 13:10:00,165.71,166.36,165.66,166.32,14238.0,165.71,166.36,165.66,166.32,14238.0
2022-08-11 13:20:00,166.31,166.31,166.02,166.03,9624.0,166.31,166.31,166.02,166.03,9624.0
2022-08-11 13:30:00,166.1,166.36,165.99,166.0,15647.0,166.1,166.36,165.99,166.0,15647.0
2022-08-11 13:40:00,165.98,166.12,165.84,166.03,13270.0,165.98,166.12,165.84,166.03,13270.0
2022-08-11 13:50:00,166.12,166.27,165.99,166.0,7926.0,166.12,166.27,165.99,166.0,7926.0
2022-08-11 14:00:00,166.03,166.04,165.77,165.81,10391.0,166.03,166.04,165.77,165.81,10391.0
2022-08-11 14:10:00,165.83,165.99,165.66,165.91,13894.0,165.83,165.99,165.66,165.91,13894.0
2022-08-11 14:20:00,165.87,165.98,165.75,165.84,8444.0,165.87,165.98,165.75,165.84,8444.0
2022-08-11 14:30:00,165.84,166.11,165.75,166.08,11320.0,165.84,166.11,165.75,166.08,11320.0
2022-08-11 14:40:00,166.12,166.38,166.04,166.38,15297.0,166.12,166.38,166.04,166.38,15297.0
2022-08-11 14:50:00,166.39,166.42,165.85,165.91,19465.0,166.39,166.42,165.85,165.91,19465.0
2022-08-11 15:00:00,166.01,166.19,165.82,166.08,15503.0,166.01,166.19,165.82,166.08,15503.0
2022-08-11 15:10:00,166.03,166.05,165.75,165.96,15466.0,166.03,166.05,165.75,165.96,15466.0
2022-08-11 15:20:00,165.96,166.08,165.79,165.93,24998.0,165.96,166.08,165.79,165.93,24998.0
2022-08-11 15:30:00,165.96,166.04,165.76,165.93,24536.0,165.96,166.04,165.76,165.93,24536.0
2022-08-11 15:40:00,165.96,166.0,165.4,165.41,35520.0,165.96,166.0,165.4,165.41,35520.0
2022-08-11 15:50:00,165.4,165.5,164.87,165.44,140385.0,165.4,165.5,164.87,165.44,140385.0
2022-08-12 09:30:00,165.23,166.33,164.66,165.22,14051.0,165.23,166.33,164.66,165.22,14051.0
2022-08-12 09:40:00,165.15,165.44,164.55,164.89,7886.0,165.15,165.44,164.55,164.89,7886.0
2022-08-12 09:50:00,165.05,165.18,164.3,164.65,8488.0,165.05,165.18,164.3,164.65,8488.0
2022-08-12 10:00:00,164.43,164.56,164.0,164.22,14714.0,164.43,164.56,164.0,164.22,14714.0
2022-08-12 10:10:00,164.36,164.88,164.28,164.83,9310.0,164.36,164.88,164.28,164.83,9310.0
2022-08-12 10:20:00,164.69,164.92,164.58,164.88,6582.0,164.69,164.92,164.58,164.88,6582.0
2022-08-12 10:30:00,164.87,165.1,164.51,164.62,9276.0,164.87,165.1,164.51,164.62,9276.0
2022-08-12 10:40:00,164.66,164.79,164.27,164.28,5725.0,164.66,164.79,164.27,164.28,5725.0
2022-08-12 10:50:00,164.24,164.77,164.21,164.77,5684.0,164.24,164.77,164.21,164.77,5684.0
2022-08-12 11:00:00,164.8,165.28,164.73,165.0,9528.0,164.8,165.28,164.73,165.0,9528.0
2022-08-12 11:10:00,164.94,165.2,164.74,164.99,8725.0,164.94,165.2,164.74,164.99,8725.0
2022-08-12 11:20:00,164.94,165.2,164.75,165.13,4600.0,164.94,165.2,164.75,165.13,4600.0
2022-08-12 11:30:00,165.24,165.38,165.14,165.14,4937.0,165.24,165.38,165.14,165.14,4937.0
2022-08-12 11:40:00,165.13,165.34,164.85,165.33,22147.0,165.13,165.34,164.85,165.33,22147.0
2022-08-12 11:50:00,165.4,165.65,165.23,165.65,8895.0,165.4,165.65,165.23,165.65,8895.0
2022-08-12 12:00:00,165.7,166.0,165.65,165.96,10250.0,165.7,166.0,165.65,165.96,10250.0
2022-08-12 12:10:00,165.94,166.05,165.84,165.95,9312.0,165.94,166.05,165.84,165.95,9312.0
2022-08-12 12:20:00,165.96,166.1,165.91,166.0,7237.0,165.96,166.1,165.91,166.0,7237.0
2022-08-12 12:30:00,165.92,166.01,165.88,165.99,5762.0,165.92,166.01,165.88,165.99,5762.0
2022-08-12 12:40:00,165.97,166.14,165.93,166.1,3921.0,165.97,166.14,165.93,166.1,3921.0
2022-08-12 12:50:00,166.08,166.1,165.93,165.99,8938.0,166.08,166.1,165.93,165.99,8938.0
2022-08-12 13:00:00,166.03,166.36,166.03,166.33,4306.0,166.03,166.36,166.03,166.33,4306.0
2022-08-12 13:10:00,166.34,166.34,166.04,166.06,8247.0,166.34,166.34,166.04,166.06,8247.0
2022-08-12 13:20:00,166.06,166.26,165.87,166.18,9973.0,166.06,166.26,165.87,166.18,9973.0
2022-08-12 13:30:00,166.18,166.23,166.02,166.07,5554.0,166.18,166.23,166.02,166.07,5554.0
2022-08-12 13:40:00,166.03,166.25,165.98,166.21,6304.0,166.03,166.25,165.98,166.21,6304.0
2022-08-12 13:50:00,166.21,166.39,166.18,166.28,21337.0,166.21,166.39,166.18,166.28,21337.0
2022-08-12 14:00:00,166.25,166.3,165.93,165.93,5780.0,166.25,166.3,165.93,165.93,5780.0
2022-08-12 14:10:00,165.89,165.89,165.62,165.77,4912.0,165.89,165.89,165.62,165.77,4912.0
2022-08-12 14:20:00,165.82,165.82,165.5,165.6,7705.0,165.82,165.82,165.5,165.6,7705.0
2022-08-12 14:30:00,165.6,165.83,165.57,165.71,6253.0,165.6,165.83,165.57,165.71,6253.0
2022-08-12 14:40:00,165.68,165.81,165.61,165.62,4404.0,165.68,165.81,165.61,165.62,4404.0
2022-08-12 14:50:00,165.64,165.83,165.63,165.82,8072.0,165.64,165.83,165.63,165.82,8072.0
2022-08-12 15:00:00,165.79,166.0,165.75,165.94,8690.0,165.79,166.0,165.75,165.94,8690.0
2022-08-12 15:10:00,165.91,166.09,165.91,165.99,6629.0,165.91,166.09,165.91,165.99,6629.0
2022-08-12 15:20:00,166.0,166.0,165.76,165.83,10034.0,166.0,166.0,165.76,165.83,10034.0
2022-08-12 15:30:00,165.79,166.2,165.79,166.2,22169.0,165.79,166.2,165.79,166.2,22169.0
2022-08-12 15:40:00,166.21,166.68,166.21,166.65,23478.0,166.21,166.68,166.21,166.65,23478.0
2022-08-12 15:50:00,166.66,166.79,166.54,166.77,102247.0,166.66,166.79,166.54,166.77,102247.0
2022-08-15 09:30:00,165.34,165.76,163.57,164.89,66554.0,165.34,165.76,163.57,164.89,66554.0
2022-08-15 09:40:00,165.05,165.3,164.29,164.67,33852.0,165.05,165.3,164.29,164.67,33852.0
2022-08-15 09:50:00,164.68,166.14,164.38,166.03,40566.0,164.68,166.14,164.38,166.03,40566.0
2022-08-15 10:00:00,166.01,166.34,165.52,166.3,19460.0,166.01,166.34,165.52,166.3,19460.0
2022-08-15 10:10:00,166.41,167.1,166.36,166.8,28127.0,166.41,167.1,166.36,166.8,28127.0
2022-08-15 10:20:00,166.82,167.43,166.63,167.04,24672.0,166.82,167.43,166.63,167.04,24672.0
2022-08-15 10:30:00,167.09,167.11,166.09,166.1,13711.0,167.09,167.11,166.09,166.1,13711.0
2022-08-15 10:40:00,166.17,166.3,165.95,166.3,9524.0,166.17,166.3,165.95,166.3,9524.0
2022-08-15 10:50:00,166.31,166.47,165.86,166.34,16318.0,166.31,166.47,165.86,166.34,16318.0
2022-08-15 11:00:00,166.33,166.52,166.06,166.45,9048.0,166.33,166.52,166.06,166.45,9048.0
2022-08-15 11:10:00,166.46,166.49,166.0,166.08,9120.0,166.46,166.49,166.0,166.08,9120.0
2022-08-15 11:20:00,166.08,166.62,165.99,166.43,20219.0,166.08,166.62,165.99,166.43,20219.0
2022-08-15 11:30:00,166.5,166.51,165.93,166.37,7955.0,166.5,166.51,165.93,166.37,7955.0
2022-08-15 11:40:00,166.37,166.71,166.34,166.6,7827.0,166.37,166.71,166.34,166.6,7827.0
2022-08-15 11:50:00,166.66,167.04,166.43,167.04,9475.0,166.66,167.04,166.43,167.04,9475.0
2022-08-15 12:00:00,167.1,167.17,166.79,166.79,6494.0,167.1,167.17,166.79,166.79,6494.0
2022-08-15 12:10:00,166.76,167.0,166.5,166.5,17382.0,166.76,167.0,166.5,166.5,17382.0
2022-08-15 12:20:00,166.46,167.03,166.31,166.94,5467.0,166.46,167.03,166.31,166.94,5467.0
2022-08-15 12:30:00,166.92,167.02,166.87,166.87,4781.0,166.92,167.02,166.87,166.87,4781.0
2022-08-15 12:40:00,166.9,167.13,166.72,166.97,11510.0,166.9,167.13,166.72,166.97,11510.0
2022-08-15 12:50:00,166.95,167.1,166.94,167.03,5525.0,166.95,167.1,166.94,167.03,5525.0
2022-08-15 13:00:00,167.06,167.06,166.88,166.95,8572.0,167.06,167.06,166.88,166.95,8572.0
2022-08-15 13:10:00,166.94,166.94,166.38,166.48,7352.0,166.94,166.94,166.38,166.48,7352.0
2022-08-15 13:20:00,166.39,166.48,166.02,166.06,4430.0,166.39,166.48,166.02,166.06,4430.0
2022-08-15 13:30:00,166.04,166.28,166.0,166.2,7257.0,166.04,166.28,166.0,166.2,7257.0
2022-08-15 13:40:00,166.18,166.29,166.07,166.11,10630.0,166.18,166.29,166.07,166.11,10630.0
2022-08-15 13:50:00,166.12,166.12,165.9,165.9,7216.0,166.12,166.12,165.9,165.9,7216.0
2022-08-15 14:00:00,165.88,166.0,165.81,165.9,7606.0,165.88,166.0,165.81,165.9,7606.0
2022-08-15 14:10:00,165.86,165.97,165.71,165.93,7529.0,165.86,165.97,165.71,165.93,7529.0
2022-08-15 14:20:00,165.89,165.91,165.7,165.77,9212.0,165.89,165.91,165.7,165.77,9212.0
2022-08-15 14:30:00,165.82,166.01,165.73,165.99,7851.0,165.82,166.01,165.73,165.99,7851.0
2022-08-15 14:40:00,166.01,166.13,165.9,166.02,10725.0,166.01,166.13,165.9,166.02,10725.0
2022-08-15 14:50:00,166.05,166.14,165.94,166.13,11124.0,166.05,166.14,165.94,166.13,11124.0
2022-08-15 15:00:00,166.07,166.21,166.02,166.02,7385.0,166.07,166.21,166.02,166.02,7385.0
2022-08-15 15:10:00,166.0,166.24,166.0,166.18,10359.0,166.0,166.24,166.0,166.18,10359.0
2022-08-15 15:20:00,166.19,166.36,165.98,166.14,20316.0,166.19,166.36,165.98,166.14,20316.0
2022-08-15 15:30:00,166.13,166.4,166.09,166.39,21731.0,166.13,166.4,166.09,166.39,21731.0
2022-08-15 15:40:00,166.46,166.48,166.13,166.16,35803.0,166.46,166.48,166.13,166.16,35803.0
2022-08-15 15:50:00,166.16,166.48,165.89,165.92,137361.0,166.16,166.48,165.89,165.92,137361.0
2022-08-16 09:30:00,167.66,168.94,167.4,168.01,74264.0,167.66,168.94,167.4,168.01,74264.0
2022-08-16 09:40:00,168.09,168.32,167.6,168.21,33272.0,168.09,168.32,167.6,168.21,33272.0
2022-08-16 09:50:00,168.14,168.43,167.52,167.54,37932.0,168.14,168.43,167.52,167.54,37932.0
2022-08-16 10:00:00,167.52,167.57,166.61,166.84,32677.0,167.52,167.57,166.61,166.84,32677.0
2022-08-16 10:10:00,166.84,167.26,166.55,167.09,38404.0,166.84,167.26,166.55,167.09,38404.0
2022-08-16 10:20:00,167.02,167.68,167.02,167.58,20813.0,167.02,167.68,167.02,167.58,20813.0
2022-08-16 10:30:00,167.55,167.68,167.13,167.44,17292.0,167.55,167.68,167.13,167.44,17292.0
2022-08-16 10:40:00,167.46,167.46,167.0,167.19,12695.0,167.46,167.46,167.0,167.19,12695.0
2022-08-16 10:50:00,167.14,167.63,167.05,167.11,13410.0,167.14,167.63,167.05,167.11,13410.0
2022-08-16 11:00:00,166.97,167.12,166.8,166.88,13709.0,166.97,167.12,166.8,166.88,13709.0
2022-08-16 11:10:00,166.89,167.33,166.88,167.21,18201.0,166.89,167.33,166.88,167.21,18201.0
2022-08-16 11:20:00,167.27,167.74,167.09,167.68,15640.0,167.27,167.74,167.09,167.68,15640.0
2022-08-16 11:30:00,167.62,167.73,167.38,167.52,15950.0,167.62,167.73,167.38,167.52,15950.0
2022-08-16 11:40:00,167.48,167.69,167.27,167.66,19600.0,167.48,167.69,167.27,167.66,19600.0
2022-08-16 11:50:00,167.66,168.09,167.64,167.85,22898.0,167.66,168.09,167.64,167.85,22898.0
2022-08-16 12:00:00,167.84,168.07,167.76,168.0,19491.0,167.84,168.07,167.76,168.0,19491.0
2022-08-16 12:10:00,168.03,168.17,167.85,168.06,21527.0,168.03,168.17,167.85,168.06,21527.0
2022-08-16 12:20:00,168.07,168.07,167.6,167.78,12065.0,168.07,168.07,167.6,167.78,12065.0
2022-08-16 12:30:00,167.75,167.81,167.5,167.52,10820.0,167.75,167.81,167.5,167.52,10820.0
2022-08-16 12:40:00,167.51,167.54,167.25,167.33,12989.0,167.51,167.54,167.25,167.33,12989.0
2022-08-16 12:50:00,167.29,167.4,167.16,167.26,16177.0,167.29,167.4,167.16,167.26,16177.0
2022-08-16 13:00:00,167.25,167.48,167.08,167.36,16300.0,167.25,167.48,167.08,167.36,16300.0
2022-08-16 13:10:00,167.35,167.61,167.33,167.61,11299.0,167.35,167.61,167.33,167.61,11299.0
2022-08-16 13:20:00,167.69,167.79,167.46,167.58,10995.0,167.69,167.79,167.46,167.58,10995.0
2022-08-16 13:30:00,167.59,167.65,167.39,167.59,11834.0,167.59,167.65,167.39,167.59,11834.0
2022-08-16 13:40:00,167.63,167.63,167.36,167.5,25472.0,167.63,167.63,167.36,167.5,25472.0
2022-08-16 13:50:00,167.5,167.67,167.43,167.67,34623.0,167.5,167.67,167.43,167.67,34623.0
2022-08-16 14:00:00,167.73,168.29,167.39,168.28,69212.0,167.73,168.29,167.39,168.28,69212.0
2022-08-16 14:10:00,168.28,169.09,168.25,168.53,33118.0,168.28,169.09,168.25,168.53,33118.0
2022-08-16 14:20:00,168.53,168.59,168.15,168.21,10839.0,168.53,168.59,168.15,168.21,10839.0
2022-08-16 14:30:00,168.22,168.53,167.41,167.49,30785.0,168.22,168.53,167.41,167.49,30785.0
2022-08-16 14:40:00,167.44,167.45,166.75,166.88,10349.0,167.44,167.45,166.75,166.88,10349.0
2022-08-16 14:50:00,166.94,166.94,166.46,166.55,14259.0,166.94,166.94,166.46,166.55,14259.0
2022-08-16 15:00:00,166.55,166.8,166.42,166.58,15353.0,166.55,166.8,166.42,166.58,15353.0
2022-08-16 15:10:00,166.59,166.66,166.34,166.62,13749.0,166.59,166.66,166.34,166.62,13749.0
2022-08-16 15:20:00,166.62,166.88,166.38,166.81,20888.0,166.62,166.88,166.38,166.81,20888.0
2022-08-16 15:30:00,166.8,167.08,166.76,166.96,22259.0,166.8,167.08,166.76,166.96,22259.0
2022-08-16 15:40:00,166.94,167.78,166.94,167.77,33398.0,166.94,167.78,166.94,167.77,33398.0
2022-08-16 15:50:00,167.81,169.16,167.79,168.21,212045.0,167.81,169.16,167.79,168.21,212045.0
2022-08-17 09:30:00,167.15,167.45,166.2,166.61,29259.0,167.15,167.45,166.2,166.61,29259.0
2022-08-17 09:40:00,166.62,168.0,166.23,167.36,28600.0,166.62,168.0,166.23,167.36,28600.0
2022-08-17 09:50:00,167.39,168.45,167.17,168.12,27310.0,167.39,168.45,167.17,168.12,27310.0
2022-08-17 10:00:00,168.07,168.5,167.78,168.11,12534.0,168.07,168.5,167.78,168.11,12534.0
2022-08-17 10:10:00,168.08,169.21,167.84,168.86,15035.0,168.08,169.21,167.84,168.86,15035.0
2022-08-17 10:20:00,168.91,168.91,168.05,168.05,9210.0,168.91,168.91,168.05,168.05,9210.0
2022-08-17 10:30:00,168.13,168.18,167.71,168.03,14472.0,168.13,168.18,167.71,168.03,14472.0
2022-08-17 10:40:00,168.15,168.31,167.77,167.96,10240.0,168.15,168.31,167.77,167.96,10240.0
2022-08-17 10:50:00,167.96,168.46,167.84,168.44,22439.0,167.96,168.46,167.84,168.44,22439.0
2022-08-17 11:00:00,168.51,169.05,168.51,169.0,16408.0,168.51,169.05,168.51,169.0,16408.0
2022-08-17 11:10:00,169.0,169.21,168.79,168.83,15702.0,169.0,169.21,168.79,168.83,15702.0
2022-08-17 11:20:00,168.91,168.97,168.3,168.32,8429.0,168.91,168.97,168.3,168.32,8429.0
2022-08-17 11:30:00,168.38,168.58,168.24,168.51,21449.0,168.38,168.58,168.24,168.51,21449.0
2022-08-17 11:40:00,168.54,168.54,167.87,167.91,9597.0,168.54,168.54,167.87,167.91,9597.0
2022-08-17 11:50:00,167.99,168.3,167.73,168.27,11861.0,167.99,168.3,167.73,168.27,11861.0
2022-08-17 12:00:00,168.36,168.58,168.2,168.58,12350.0,168.36,168.58,168.2,168.58,12350.0
2022-08-17 12:10:00,168.56,168.71,168.27,168.56,8374.0,168.56,168.71,168.27,168.56,8374.0
2022-08-17 12:20:00,168.52,168.63,168.33,168.52,7829.0,168.52,168.63,168.33,168.52,7829.0
2022-08-17 12:30:00,168.5,168.5,168.26,168.42,7729.0,168.5,168.5,168.26,168.42,7729.0
2022-08-17 12:40:00,168.4,168.67,168.2,168.39,19241.0,168.4,168.67,168.2,168.39,19241.0
2022-08-17 12:50:00,168.41,168.57,168.37,168.56,6419.0,168.41,168.57,168.37,168.56,6419.0
2022-08-17 13:00:00,168.54,168.55,168.01,168.08,7613.0,168.54,168.55,168.01,168.08,7613.0
2022-08-17 13:10:00,168.11,168.32,168.01,168.08,9549.0,168.11,168.32,168.01,168.08,9549.0
2022-08-17 13:20:00,168.1,168.33,168.1,168.18,6412.0,168.1,168.33,168.1,168.18,6412.0
2022-08-17 13:30:00,168.16,168.49,168.09,168.49,14464.0,168.16,168.49,168.09,168.49,14464.0
2022-08-17 13:40:00,168.5,168.5,168.2,168.22,8983.0,168.5,168.5,168.2,168.22,8983.0
2022-08-17 13:50:00,168.21,168.32,168.17,168.25,5822.0,168.21,168.32,168.17,168.25,5822.0
2022-08-17 14:00:00,168.25,169.56,168.18,169.38,26369.0,168.25,169.56,168.18,169.38,26369.0
2022-08-17 14:10:00,169.32,169.79,169.17,169.56,13538.0,169.32,169.79,169.17,169.56,13538.0
2022-08-17 14:20:00,169.63,169.63,169.03,169.21,13611.0,169.63,169.63,169.03,169.21,13611.0
2022-08-17 14:30:00,169.23,169.33,168.96,169.27,11183.0,169.23,169.33,168.96,169.27,11183.0
2022-08-17 14:40:00,169.28,169.35,169.01,169.25,9907.0,169.28,169.35,169.01,169.25,9907.0
2022-08-17 14:50:00,169.32,169.38,169.11,169.11,10913.0,169.32,169.38,169.11,169.11,10913.0
2022-08-17 15:00:00,169.05,169.35,169.01,169.12,12768.0,169.05,169.35,169.01,169.12,12768.0
2022-08-17 15:10:00,169.11,169.14,168.37,168.4,19385.0,169.11,169.14,168.37,168.4,19385.0
2022-08-17 15:20:00,168.35,168.7,168.29,168.7,16751.0,168.35,168.7,168.29,168.7,16751.0
2022-08-17 15:30:00,168.75,168.89,168.64,168.66,30655.0,168.75,168.89,168.64,168.66,30655.0
2022-08-17 15:40:00,168.67,168.81,168.04,168.05,33242.0,168.67,168.81,168.04,168.05,33242.0
2022-08-17 15:50:00,168.09,168.33,167.99,168.08,88140.0,168.09,168.33,167.99,168.08,88140.0
2022-08-18 09:30:00,168.13,168.13,166.74,166.98,31238.0,168.13,168.13,166.74,166.98,31238.0
2022-08-18 09:40:00,166.94,167.02,166.15,166.48,14654.0,166.94,167.02,166.15,166.48,14654.0
2022-08-18 09:50:00,166.48,167.39,166.47,167.27,14860.0,166.48,167.39,166.47,167.27,14860.0
2022-08-18 10:00:00,167.35,168.11,167.35,167.84,11050.0,167.35,168.11,167.35,167.84,11050.0
2022-08-18 10:10:00,167.93,168.07,167.53,167.54,9441.0,167.93,168.07,167.53,167.54,9441.0
2022-08-18 10:20:00,167.69,168.05,167.65,167.71,7883.0,167.69,168.05,167.65,167.71,7883.0
2022-08-18 10:30:00,167.64,168.52,167.47,168.41,12979.0,167.64,168.52,167.47,168.41,12979.0
2022-08-18 10:40:00,168.45,168.79,167.74,168.0,19816.0,168.45,168.79,167.74,168.0,19816.0
2022-08-18 10:50:00,168.01,168.11,167.69,167.78,12385.0,168.01,168.11,167.69,167.78,12385.0
2022-08-18 11:00:00,167.78,168.29,167.76,168.29,45286.0,167.78,168.29,167.76,168.29,45286.0
2022-08-18 11:10:00,168.29,168.39,167.88,168.25,43343.0,168.29,168.39,167.88,168.25,43343.0
2022-08-18 11:20:00,168.21,168.23,167.51,167.56,8671.0,168.21,168.23,167.51,167.56,8671.0
2022-08-18 11:30:00,167.56,167.66,167.16,167.51,8993.0,167.56,167.66,167.16,167.51,8993.0
2022-08-18 11:40:00,167.48,167.65,167.37,167.65,6346.0,167.48,167.65,167.37,167.65,6346.0
2022-08-18 11:50:00,167.72,167.73,167.45,167.53,6419.0,167.72,167.73,167.45,167.53,6419.0
2022-08-18 12:00:00,167.47,167.58,167.05,167.17,7953.0,167.47,167.58,167.05,167.17,7953.0
2022-08-18 12:10:00,167.09,167.5,167.03,167.41,11547.0,167.09,167.5,167.03,167.41,11547.0
2022-08-18 12:20:00,167.5,167.5,167.0,167.0,9477.0,167.5,167.5,167.0,167.0,9477.0
2022-08-18 12:30:00,166.97,167.37,166.96,167.18,7351.0,166.97,167.37,166.96,167.18,7351.0
2022-08-18 12:40:00,167.07,167.11,166.88,167.03,7633.0,167.07,167.11,166.88,167.03,7633.0
2022-08-18 12:50:00,167.01,167.31,166.79,167.25,13943.0,167.01,167.31,166.79,167.25,13943.0
2022-08-18 13:00:00,167.28,167.68,167.2,167.68,5412.0,167.28,167.68,167.2,167.68,5412.0
2022-08-18 13:10:00,167.66,167.72,167.41,167.62,8916.0,167.66,167.72,167.41,167.62,8916.0
2022-08-18 13:20:00,167.63,167.71,167.42,167.59,8328.0,167.63,167.71,167.42,167.59,8328.0
2022-08-18 13:30:00,167.61,167.76,167.51,167.75,6378.0,167.61,167.76,167.51,167.75,6378.0
2022-08-18 13:40:00,167.77,167.97,167.75,167.81,8253.0,167.77,167.97,167.75,167.81,8253.0
2022-08-18 13:50:00,167.84,167.96,167.77,167.86,4856.0,167.84,167.96,167.77,167.86,4856.0
2022-08-18 14:00:00,167.8,168.02,167.76,167.9,10781.0,167.8,168.02,167.76,167.9,10781.0
2022-08-18 14:10:00,167.96,168.04,167.65,167.87,11355.0,167.96,168.04,167.65,167.87,11355.0
2022-08-18 14:20:00,167.84,168.0,167.79,167.94,9614.0,167.84,168.0,167.79,167.94,9614.0
2022-08-18 14:30:00,168.0,168.09,167.81,167.99,9297.0,168.0,168.09,167.81,167.99,9297.0
2022-08-18 14:40:00,168.06,168.25,167.99,168.06,10014.0,168.06,168.25,167.99,168.06,10014.0
2022-08-18 14:50:00,168.05,168.42,168.03,168.31,11053.0,168.05,168.42,168.03,168.31,11053.0
2022-08-18 15:00:00,168.28,168.54,168.28,168.47,10323.0,168.28,168.54,168.28,168.47,10323.0
2022-08-18 15:10:00,168.48,168.9,168.45,168.86,21709.0,168.48,168.9,168.45,168.86,21709.0
2022-08-18 15:20:00,168.82,168.87,168.23,168.3,21068.0,168.82,168.87,168.23,168.3,21068.0
2022-08-18 15:30:00,168.32,168.65,168.31,168.54,19592.0,168.32,168.65,168.31,168.54,19592.0
2022-08-18 15:40:00,168.54,168.64,168.3,168.35,27936.0,168.54,168.64,168.3,168.35,27936.0
2022-08-18 15:50:00,168.25,168.28,167.91,168.0,102003.0,168.25,168.28,167.91,168.0,102003.0
2022-08-19 09:30:00,166.51,168.09,166.36,167.97,73017.0,166.51,168.09,166.36,167.97,73017.0
2022-08-19 09:40:00,168.17,168.54,167.95,168.54,24362.0,168.17,168.54,167.95,168.54,24362.0
2022-08-19 09:50:00,168.47,168.74,167.67,167.91,15443.0,168.47,168.74,167.67,167.91,15443.0
2022-08-19 10:00:00,167.92,168.08,167.35,167.57,17519.0,167.92,168.08,167.35,167.57,17519.0
2022-08-19 10:10:00,167.57,167.66,166.95,167.33,13776.0,167.57,167.66,166.95,167.33,13776.0
2022-08-19 10:20:00,167.33,167.55,167.08,167.53,14250.0,167.33,167.55,167.08,167.53,14250.0
2022-08-19 10:30:00,167.52,167.78,167.35,167.61,11308.0,167.52,167.78,167.35,167.61,11308.0
2022-08-19 10:40:00,167.59,167.74,167.27,167.27,8989.0,167.59,167.74,167.27,167.27,8989.0
2022-08-19 10:50:00,167.35,167.41,167.08,167.3,11122.0,167.35,167.41,167.08,167.3,11122.0
2022-08-19 11:00:00,167.3,167.53,167.01,167.08,15216.0,167.3,167.53,167.01,167.08,15216.0
2022-08-19 11:10:00,167.11,167.32,167.05,167.1,10471.0,167.11,167.32,167.05,167.1,10471.0
2022-08-19 11:20:00,167.23,167.46,166.99,167.25,9885.0,167.23,167.46,166.99,167.25,9885.0
2022-08-19 11:30:00,167.21,167.21,166.93,167.01,3694.0,167.21,167.21,166.93,167.01,3694.0
2022-08-19 11:40:00,167.06,167.33,167.02,167.15,3509.0,167.06,167.33,167.02,167.15,3509.0
2022-08-19 11:50:00,167.2,167.2,166.69,167.04,11170.0,167.2,167.2,166.69,167.04,11170.0
2022-08-19 12:00:00,167.05,167.05,166.71,166.84,9231.0,167.05,167.05,166.71,166.84,9231.0
2022-08-19 12:10:00,166.83,166.98,166.8,166.89,10733.0,166.83,166.98,166.8,166.89,10733.0
2022-08-19 12:20:00,166.92,166.94,166.67,166.67,6013.0,166.92,166.94,166.67,166.67,6013.0
2022-08-19 12:30:00,166.65,166.98,166.59,166.96,7243.0,166.65,166.98,166.59,166.96,7243.0
2022-08-19 12:40:00,166.92,166.99,166.55,166.55,15774.0,166.92,166.99,166.55,166.55,15774.0
2022-08-19 12:50:00,166.61,167.0,166.52,166.63,32607.0,166.61,167.0,166.52,166.63,32607.0
2022-08-19 13:00:00,166.56,166.81,166.52,166.8,14842.0,166.56,166.81,166.52,166.8,14842.0
2022-08-19 13:10:00,166.85,167.04,166.77,166.79,8132.0,166.85,167.04,166.77,166.79,8132.0
2022-08-19 13:20:00,166.79,166.87,166.73,166.77,5174.0,166.79,166.87,166.73,166.77,5174.0
2022-08-19 13:30:00,166.75,166.75,166.42,166.42,10601.0,166.75,166.75,166.42,166.42,10601.0
2022-08-19 13:40:00,166.46,166.51,166.37,166.46,6828.0,166.46,166.51,166.37,166.46,6828.0
2022-08-19 13:50:00,166.43,166.93,166.43,166.85,9990.0,166.43,166.93,166.43,166.85,9990.0
2022-08-19 14:00:00,166.87,167.42,166.87,167.42,19224.0,166.87,167.42,166.87,167.42,19224.0
2022-08-19 14:10:00,167.41,167.54,167.36,167.49,18570.0,167.41,167.54,167.36,167.49,18570.0
2022-08-19 14:20:00,167.53,167.68,167.45,167.65,14165.0,167.53,167.68,167.45,167.65,14165.0
2022-08-19 14:30:00,167.68,167.83,167.59,167.74,20029.0,167.68,167.83,167.59,167.74,20029.0
2022-08-19 14:40:00,167.74,168.1,167.65,167.71,27775.0,167.74,168.1,167.65,167.71,27775.0
2022-08-19 14:50:00,167.7,167.74,167.44,167.57,15169.0,167.7,167.74,167.44,167.57,15169.0
2022-08-19 15:00:00,167.58,167.58,167.24,167.26,10157.0,167.58,167.58,167.24,167.26,10157.0
2022-08-19 15:10:00,167.29,167.64,167.27,167.5,11763.0,167.29,167.64,167.27,167.5,11763.0
2022-08-19 15:20:00,167.53,167.62,167.3,167.47,20152.0,167.53,167.62,167.3,167.47,20152.0
2022-08-19 15:30:00,167.45,167.67,167.43,167.46,20450.0,167.45,167.67,167.43,167.46,20450.0
2022-08-19 15:40:00,167.5,167.86,167.48,167.86,26116.0,167.5,167.86,167.48,167.86,26116.0
2022-08-19 15:50:00,168.1,168.25,167.39,167.68,212177.0,168.1,168.25,167.39,167.68,212177.0
2022-08-22 09:30:00,168.07,168.3,166.74,167.25,65396.0,168.07,168.3,166.74,167.25,65396.0
2022-08-22 09:40:00,167.3,168.27,167.21,168.18,21776.0,167.3,168.27,167.21,168.18,21776.0
2022-08-22 09:50:00,168.18,168.18,167.11,167.76,20935.0,168.18,168.18,167.11,167.76,20935.0
2022-08-22 10:00:00,167.75,167.76,166.76,167.15,17627.0,167.75,167.76,166.76,167.15,17627.0
2022-08-22 10:10:00,167.27,167.35,167.07,167.29,15301.0,167.27,167.35,167.07,167.29,15301.0
2022-08-22 10:20:00,167.29,167.82,167.26,167.51,22119.0,167.29,167.82,167.26,167.51,22119.0
2022-08-22 10:30:00,167.51,168.0,167.51,167.54,13579.0,167.51,168.0,167.51,167.54,13579.0
2022-08-22 10:40:00,167.53,167.75,167.41,167.63,10950.0,167.53,167.75,167.41,167.63,10950.0
2022-08-22 10:50:00,167.55,167.58,167.32,167.4,10521.0,167.55,167.58,167.32,167.4,10521.0
2022-08-22 11:00:00,167.44,167.76,167.38,167.59,23328.0,167.44,167.76,167.38,167.59,23328.0
2022-08-22 11:10:00,167.59,168.05,167.38,168.0,10440.0,167.59,168.05,167.38,168.0,10440.0
2022-08-22 11:20:00,167.99,168.06,167.56,167.9,11569.0,167.99,168.06,167.56,167.9,11569.0
2022-08-22 11:30:00,168.0,168.25,167.9,168.25,12754.0,168.0,168.25,167.9,168.25,12754.0
2022-08-22 11:40:00,168.25,168.49,168.06,168.12,12273.0,168.25,168.49,168.06,168.12,12273.0
2022-08-22 11:50:00,168.11,168.16,167.87,167.94,13175.0,168.11,168.16,167.87,167.94,13175.0
2022-08-22 12:00:00,167.93,168.21,167.92,167.99,10601.0,167.93,168.21,167.92,167.99,10601.0
2022-08-22 12:10:00,167.95,168.15,167.92,167.92,6792.0,167.95,168.15,167.92,167.92,6792.0
2022-08-22 12:20:00,167.95,167.95,167.62,167.71,9261.0,167.95,167.95,167.62,167.71,9261.0
2022-08-22 12:30:00,167.79,167.79,167.34,167.45,9501.0,167.79,167.79,167.34,167.45,9501.0
2022-08-22 12:40:00,167.45,167.45,167.1,167.14,15516.0,167.45,167.45,167.1,167.14,15516.0
2022-08-22 12:50:00,167.15,167.25,167.04,167.24,16370.0,167.15,167.25,167.04,167.24,16370.0
2022-08-22 13:00:00,167.21,167.24,166.85,167.04,13965.0,167.21,167.24,166.85,167.04,13965.0
2022-08-22 13:10:00,167.01,167.19,166.92,167.1,13260.0,167.01,167.19,166.92,167.1,13260.0
2022-08-22 13:20:00,167.06,167.11,166.92,167.02,15440.0,167.06,167.11,166.92,167.02,15440.0
2022-08-22 13:30:00,167.06,167.44,167.02,167.36,27695.0,167.06,167.44,167.02,167.36,27695.0
2022-08-22 13:40:00,167.36,167.56,167.36,167.5,21614.0,167.36,167.56,167.36,167.5,21614.0
2022-08-22 13:50:00,167.48,168.02,167.42,168.02,37266.0,167.48,168.02,167.42,168.02,37266.0
2022-08-22 14:00:00,167.98,168.12,167.82,167.9,33963.0,167.98,168.12,167.82,167.9,33963.0
2022-08-22 14:10:00,167.92,167.93,167.53,167.6,20236.0,167.92,167.93,167.53,167.6,20236.0
2022-08-22 14:20:00,167.63,167.75,167.4,167.74,14588.0,167.63,167.75,167.4,167.74,14588.0
2022-08-22 14:30:00,167.7,167.87,167.56,167.87,23003.0,167.7,167.87,167.56,167.87,23003.0
2022-08-22 14:40:00,167.93,167.93,167.34,167.4,14788.0,167.93,167.93,167.34,167.4,14788.0
2022-08-22 14:50:00,167.38,167.55,167.32,167.49,13186.0,167.38,167.55,167.32,167.49,13186.0
2022-08-22 15:00:00,167.47,167.62,167.38,167.54,14995.0,167.47,167.62,167.38,167.54,14995.0
2022-08-22 15:10:00,167.61,167.81,167.59,167.72,13839.0,167.61,167.81,167.59,167.72,13839.0
2022-08-22 15:20:00,167.78,167.9,167.39,167.44,23416.0,167.78,167.9,167.39,167.44,23416.0
2022-08-22 15:30:00,167.44,167.52,167.06,167.27,50190.0,167.44,167.52,167.06,167.27,50190.0
2022-08-22 15:40:00,167.27,167.27,166.87,167.22,58949.0,167.27,167.27,166.87,167.22,58949.0
2022-08-22 15:50:00,167.19,167.44,167.04,167.43,185873.0,167.19,167.44,167.04,167.43,185873.0
2022-08-23 09:30:00,167.0,168.77,167.0,167.94,78140.0,167.0,168.77,167.0,167.94,78140.0
2022-08-23 09:40:00,168.06,168.06,167.46,167.72,17959.0,168.06,168.06,167.46,167.72,17959.0
2022-08-23 09:50:00,167.73,168.22,167.34,167.53,24097.0,167.73,168.22,167.34,167.53,24097.0
2022-08-23 10:00:00,167.54,168.1,167.41,168.01,29263.0,167.54,168.1,167.41,168.01,29263.0
2022-08-23 10:10:00,167.98,168.59,167.65,167.68,14094.0,167.98,168.59,167.65,167.68,14094.0
2022-08-23 10:20:00,167.74,168.04,167.49,167.5,14221.0,167.74,168.04,167.49,167.5,14221.0
2022-08-23 10:30:00,167.46,167.77,166.93,166.93,21118.0,167.46,167.77,166.93,166.93,21118.0
2022-08-23 10:40:00,166.9,167.47,166.9,167.24,22738.0,166.9,167.47,166.9,167.24,22738.0
2022-08-23 10:50:00,167.26,167.46,166.83,167.1,24563.0,167.26,167.46,166.83,167.1,24563.0
2022-08-23 11:00:00,167.07,167.11,166.41,166.63,24658.0,167.07,167.11,166.41,166.63,24658.0
2022-08-23 11:10:00,166.63,167.07,166.6,166.84,16049.0,166.63,167.07,166.6,166.84,16049.0
2022-08-23 11:20:00,166.87,167.1,166.58,167.0,27620.0,166.87,167.1,166.58,167.0,27620.0
2022-08-23 11:30:00,167.0,167.1,166.79,166.88,29296.0,167.0,167.1,166.79,166.88,29296.0
2022-08-23 11:40:00,166.87,167.08,166.73,166.94,18799.0,166.87,167.08,166.73,166.94,18799.0
2022-08-23 11:50:00,166.94,167.01,166.3,166.36,22596.0,166.94,167.01,166.3,166.36,22596.0
2022-08-23 12:00:00,166.31,166.93,166.12,166.69,18742.0,166.31,166.93,166.12,166.69,18742.0
2022-08-23 12:10:00,166.71,166.75,166.36,166.48,13581.0,166.71,166.75,166.36,166.48,13581.0
2022-08-23 12:20:00,166.46,166.53,166.38,166.47,14861.0,166.46,166.53,166.38,166.47,14861.0
2022-08-23 12:30:00,166.46,166.87,166.36,166.75,24413.0,166.46,166.87,166.36,166.75,24413.0
2022-08-23 12:40:00,166.68,167.08,166.57,167.08,17005.0,166.68,167.08,166.57,167.08,17005.0
2022-08-23 12:50:00,167.06,167.09,166.77,166.94,10748.0,167.06,167.09,166.77,166.94,10748.0
2022-08-23 13:00:00,166.97,166.97,166.69,166.72,8928.0,166.97,166.97,166.69,166.72,8928.0
2022-08-23 13:10:00,166.72,166.72,166.35,166.37,19999.0,166.72,166.72,166.35,166.37,19999.0
2022-08-23 13:20:00,166.34,166.43,166.02,166.22,14860.0,166.34,166.43,166.02,166.22,14860.0
2022-08-23 13:30:00,166.24,166.34,166.03,166.09,14506.0,166.24,166.34,166.03,166.09,14506.0
2022-08-23 13:40:00,166.1,166.27,165.92,166.07,17294.0,166.1,166.27,165.92,166.07,17294.0
2022-08-23 13:50:00,166.01,166.01,165.53,165.73,14902.0,166.01,166.01,165.53,165.73,14902.0
2022-08-23 14:00:00,165.7,166.06,165.33,165.99,30633.0,165.7,166.06,165.33,165.99,30633.0
2022-08-23 14:10:00,165.99,166.14,165.93,166.09,19771.0,165.99,166.14,165.93,166.09,19771.0
2022-08-23 14:20:00,166.08,166.42,165.89,166.37,32126.0,166.08,166.42,165.89,166.37,32126.0
2022-08-23 14:30:00,166.34,166.59,166.3,166.54,32621.0,166.34,166.59,166.3,166.54,32621.0
2022-08-23 14:40:00,166.55,166.61,166.26,166.51,35473.0,166.55,166.61,166.26,166.51,35473.0
2022-08-23 14:50:00,166.53,166.61,166.47,166.57,18888.0,166.53,166.61,166.47,166.57,18888.0
2022-08-23 15:00:00,166.58,166.65,166.49,166.54,19633.0,166.58,166.65,166.49,166.54,19633.0
2022-08-23 15:10:00,166.54,166.64,166.46,166.61,19905.0,166.54,166.64,166.46,166.61,19905.0
2022-08-23 15:20:00,166.63,166.71,166.5,166.56,21843.0,166.63,166.71,166.5,166.56,21843.0
2022-08-23 15:30:00,166.56,166.58,166.42,166.5,54683.0,166.56,166.58,166.42,166.5,54683.0
2022-08-23 15:40:00,166.5,166.75,166.48,166.55,28123.0,166.5,166.75,166.48,166.55,28123.0
2022-08-23 15:50:00,166.56,166.84,165.78,166.13,164323.0,166.56,166.84,165.78,166.13,164323.0
2022-08-24 09:30:00,166.62,166.62,165.05,166.06,40825.0,166.62,166.62,165.05,166.06,40825.0
2022-08-24 09:40:00,166.15,166.33,165.58,165.96,33550.0,166.15,166.33,165.58,165.96,33550.0
2022-08-24 09:50:00,166.05,166.16,165.52,165.72,22742.0,166.05,166.16,165.52,165.72,22742.0
2022-08-24 10:00:00,165.73,166.16,165.4,165.99,29336.0,165.73,166.16,165.4,165.99,29336.0
2022-08-24 10:10:00,165.96,166.16,165.61,166.04,19273.0,165.96,166.16,165.61,166.04,19273.0
2022-08-24 10:20:00,166.24,166.46,166.1,166.28,17155.0,166.24,166.46,166.1,166.28,17155.0
2022-08-24 10:30:00,166.25,166.58,165.94,166.36,15979.0,166.25,166.58,165.94,166.36,15979.0
2022-08-24 10:40:00,166.32,166.32,165.71,166.06,15406.0,166.32,166.32,165.71,166.06,15406.0
2022-08-24 10:50:00,166.0,166.16,165.83,166.0,40173.0,166.0,166.16,165.83,166.0,40173.0
2022-08-24 11:00:00,166.05,166.43,165.89,166.15,37514.0,166.05,166.43,165.89,166.15,37514.0
2022-08-24 11:10:00,166.09,166.5,166.0,166.42,17597.0,166.09,166.5,166.0,166.42,17597.0
2022-08-24 11:20:00,166.39,166.39,166.05,166.16,11469.0,166.39,166.39,166.05,166.16,11469.0
2022-08-24 11:30:00,166.17,166.2,166.0,166.15,9643.0,166.17,166.2,166.0,166.15,9643.0
2022-08-24 11:40:00,166.16,166.32,166.02,166.26,12596.0,166.16,166.32,166.02,166.26,12596.0
2022-08-24 11:50:00,166.22,166.36,166.06,166.1,16444.0,166.22,166.36,166.06,166.1,16444.0
2022-08-24 12:00:00,166.11,166.19,165.83,166.13,29662.0,166.11,166.19,165.83,166.13,29662.0
2022-08-24 12:10:00,166.17,166.24,165.88,165.94,21643.0,166.17,166.24,165.88,165.94,21643.0
2022-08-24 12:20:00,165.94,165.94,165.73,165.73,17687.0,165.94,165.94,165.73,165.73,17687.0
2022-08-24 12:30:00,165.74,165.78,165.31,165.36,15750.0,165.74,165.78,165.31,165.36,15750.0
2022-08-24 12:40:00,165.36,165.55,165.19,165.23,16316.0,165.36,165.55,165.19,165.23,16316.0
2022-08-24 12:50:00,165.22,165.24,165.09,165.11,24921.0,165.22,165.24,165.09,165.11,24921.0
2022-08-24 13:00:00,165.09,165.49,165.08,165.49,24698.0,165.09,165.49,165.08,165.49,24698.0
2022-08-24 13:10:00,165.52,165.52,165.17,165.33,15457.0,165.52,165.52,165.17,165.33,15457.0
2022-08-24 13:20:00,165.35,165.4,164.93,165.04,28138.0,165.35,165.4,164.93,165.04,28138.0
2022-08-24 13:30:00,165.06,165.15,164.75,164.81,21352.0,165.06,165.15,164.75,164.81,21352.0
2022-08-24 13:40:00,164.82,165.11,164.52,164.97,20566.0,164.82,165.11,164.52,164.97,20566.0
2022-08-24 13:50:00,164.97,164.99,164.54,164.57,21639.0,164.97,164.99,164.54,164.57,21639.0
2022-08-24 14:00:00,164.62,164.85,164.41,164.71,30507.0,164.62,164.85,164.41,164.71,30507.0
2022-08-24 14:10:00,164.7,164.78,164.58,164.64,24793.0,164.7,164.78,164.58,164.64,24793.0
2022-08-24 14:20:00,164.64,164.67,164.39,164.59,22988.0,164.64,164.67,164.39,164.59,22988.0
2022-08-24 14:30:00,164.59,164.66,164.53,164.61,51290.0,164.59,164.66,164.53,164.61,51290.0
2022-08-24 14:40:00,164.61,164.66,163.91,163.95,92478.0,164.61,164.66,163.91,163.95,92478.0
2022-08-24 14:50:00,163.92,164.52,163.77,164.46,44420.0,163.92,164.52,163.77,164.46,44420.0
2022-08-24 15:00:00,164.45,164.55,164.17,164.41,40978.0,164.45,164.55,164.17,164.41,40978.0
2022-08-24 15:10:00,164.44,164.84,164.35,164.78,43153.0,164.44,164.84,164.35,164.78,43153.0
2022-08-24 15:20:00,164.81,165.13,164.73,165.06,66489.0,164.81,165.13,164.73,165.06,66489.0
2022-08-24 15:30:00,165.09,165.35,164.97,165.29,50480.0,165.09,165.35,164.97,165.29,50480.0
2022-08-24 15:40:00,165.27,165.74,165.26,165.61,62006.0,165.27,165.74,165.26,165.61,62006.0
2022-08-24 15:50:00,165.61,166.96,165.61,165.82,335650.0,165.61,166.96,165.61,165.82,335650.0
2022-08-25 09:30:00,148.93,149.03,145.19,146.03,908008.0,148.93,149.03,145.19,146.03,908008.0
2022-08-25 09:40:00,145.94,148.37,145.0,146.05,597271.0,145.94,148.37,145.0,146.05,597271.0
2022-08-25 09:50:00,146.01,146.39,144.31,146.14,506505.0,146.01,146.39,144.31,146.14,506505.0
2022-08-25 10:00:00,146.17,149.64,146.0,149.14,452862.0,146.17,149.64,146.0,149.14,452862.0
2022-08-25 10:10:00,149.14,149.75,148.5,149.06,448800.0,149.14,149.75,148.5,149.06,448800.0
2022-08-25 10:20:00,149.05,150.68,148.8,149.58,467589.0,149.05,150.68,148.8,149.58,467589.0
2022-08-25 10:30:00,149.6,152.3,149.6,152.07,288399.0,149.6,152.3,149.6,152.07,288399.0
2022-08-25 10:40:00,152.14,152.8,151.76,152.38,252253.0,152.14,152.8,151.76,152.38,252253.0
2022-08-25 10:50:00,152.35,153.17,152.03,152.56,296609.0,152.35,153.17,152.03,152.56,296609.0
2022-08-25 11:00:00,152.56,153.08,151.23,152.16,288147.0,152.56,153.08,151.23,152.16,288147.0
2022-08-25 11:10:00,152.16,152.77,151.15,151.37,173359.0,152.16,152.77,151.15,151.37,173359.0
2022-08-25 11:20:00,151.26,151.36,150.81,151.28,93814.0,151.26,151.36,150.81,151.28,93814.0
2022-08-25 11:30:00,151.28,151.63,150.97,151.46,105334.0,151.28,151.63,150.97,151.46,105334.0
2022-08-25 11:40:00,151.42,151.82,150.93,151.11,86261.0,151.42,151.82,150.93,151.11,86261.0
2022-08-25 11:50:00,151.11,151.15,149.3,149.45,167977.0,151.11,151.15,149.3,149.45,167977.0
2022-08-25 12:00:00,149.42,149.56,148.89,149.31,89087.0,149.42,149.56,148.89,149.31,89087.0
2022-08-25 12:10:00,149.31,149.54,148.95,149.07,73878.0,149.31,149.54,148.95,149.07,73878.0
2022-08-25 12:20:00,149.06,149.2,148.96,149.03,95716.0,149.06,149.2,148.96,149.03,95716.0
2022-08-25 12:30:00,149.03,149.16,147.01,147.25,185051.0,149.03,149.16,147.01,147.25,185051.0
2022-08-25 12:40:00,147.08,148.16,147.08,148.0,201549.0,147.08,148.16,147.08,148.0,201549.0
2022-08-25 12:50:00,148.0,148.15,147.24,148.0,91938.0,148.0,148.15,147.24,148.0,91938.0
2022-08-25 13:00:00,148.06,148.53,148.0,148.42,80149.0,148.06,148.53,148.0,148.42,80149.0
2022-08-25 13:10:00,148.38,148.95,148.05,148.72,103460.0,148.38,148.95,148.05,148.72,103460.0
2022-08-25 13:20:00,148.84,149.32,148.52,149.22,91815.0,148.84,149.32,148.52,149.22,91815.0
2022-08-25 13:30:00,149.25,151.13,149.21,151.05,122892.0,149.25,151.13,149.21,151.05,122892.0
2022-08-25 13:40:00,151.0,151.0,149.21,150.21,148972.0,151.0,151.0,149.21,150.21,148972.0
2022-08-25 13:50:00,150.15,150.22,149.63,149.95,77534.0,150.15,150.22,149.63,149.95,77534.0
2022-08-25 14:00:00,149.99,149.99,149.33,149.45,115927.0,149.99,149.99,149.33,149.45,115927.0
2022-08-25 14:10:00,149.48,149.77,149.37,149.61,94508.0,149.48,149.77,149.37,149.61,94508.0
2022-08-25 14:20:00,149.61,149.66,149.07,149.37,137364.0,149.61,149.66,149.07,149.37,137364.0
2022-08-25 14:30:00,149.33,149.95,149.26,149.82,166694.0,149.33,149.95,149.26,149.82,166694.0
2022-08-25 14:40:00,149.84,149.87,149.51,149.59,105166.0,149.84,149.87,149.51,149.59,105166.0
2022-08-25 14:50:00,149.59,149.8,149.27,149.64,121660.0,149.59,149.8,149.27,149.64,121660.0
2022-08-25 15:00:00,149.64,149.71,149.37,149.59,128172.0,149.64,149.71,149.37,149.59,128172.0
2022-08-25 15:10:00,149.6,149.72,149.0,149.1,132711.0,149.6,149.72,149.0,149.1,132711.0
2022-08-25 15:20:00,149.12,149.2,148.93,149.0,157989.0,149.12,149.2,148.93,149.0,157989.0
2022-08-25 15:30:00,149.0,149.23,149.0,149.18,226261.0,149.0,149.23,149.0,149.18,226261.0
2022-08-25 15:40:00,149.18,149.45,149.0,149.02,290357.0,149.18,149.45,149.0,149.02,290357.0
2022-08-25 15:50:00,149.02,149.11,147.39,149.01,993248.0,149.02,149.11,147.39,149.01,993248.0
2022-08-26 09:30:00,149.21,149.48,144.22,144.61,332815.0,149.21,149.48,144.22,144.61,332815.0
2022-08-26 09:40:00,144.6,144.75,142.33,143.1,360887.0,144.6,144.75,142.33,143.1,360887.0
2022-08-26 09:50:00,143.08,144.3,142.6,144.18,170513.0,143.08,144.3,142.6,144.18,170513.0
2022-08-26 10:00:00,144.06,144.72,142.65,143.91,181409.0,144.06,144.72,142.65,143.91,181409.0
2022-08-26 10:10:00,143.91,144.71,143.03,143.14,121351.0,143.91,144.71,143.03,143.14,121351.0
2022-08-26 10:20:00,143.16,143.21,142.55,142.67,114024.0,143.16,143.21,142.55,142.67,114024.0
2022-08-26 10:30:00,142.71,143.14,142.25,142.63,112310.0,142.71,143.14,142.25,142.63,112310.0
2022-08-26 10:40:00,142.63,142.74,142.0,142.39,105715.0,142.63,142.74,142.0,142.39,105715.0
2022-08-26 10:50:00,142.39,142.39,141.6,141.6,102560.0,142.39,142.39,141.6,141.6,102560.0
2022-08-26 11:00:00,141.59,141.74,140.92,140.96,124383.0,141.59,141.74,140.92,140.96,124383.0
2022-08-26 11:10:00,140.93,141.76,140.91,141.68,115153.0,140.93,141.76,140.91,141.68,115153.0
2022-08-26 11:20:00,141.66,141.95,141.57,141.66,87461.0,141.66,141.95,141.57,141.66,87461.0
2022-08-26 11:30:00,141.68,141.91,140.99,141.51,114826.0,141.68,141.91,140.99,141.51,114826.0
2022-08-26 11:40:00,141.56,142.27,141.54,141.97,81673.0,141.56,142.27,141.54,141.97,81673.0
2022-08-26 11:50:00,141.95,142.22,141.88,142.03,114437.0,141.95,142.22,141.88,142.03,114437.0
2022-08-26 12:00:00,142.03,142.32,141.9,142.2,68027.0,142.03,142.32,141.9,142.2,68027.0
2022-08-26 12:10:00,142.19,142.43,142.0,142.1,81769.0,142.19,142.43,142.0,142.1,81769.0
2022-08-26 12:20:00,142.1,142.21,142.0,142.16,47411.0,142.1,142.21,142.0,142.16,47411.0
2022-08-26 12:30:00,142.14,142.4,142.06,142.28,61124.0,142.14,142.4,142.06,142.28,61124.0
2022-08-26 12:40:00,142.28,142.78,142.21,142.74,49756.0,142.28,142.78,142.21,142.74,49756.0
2022-08-26 12:50:00,142.76,142.82,142.62,142.78,43986.0,142.76,142.82,142.62,142.78,43986.0
2022-08-26 13:00:00,142.78,143.06,142.76,142.94,46823.0,142.78,143.06,142.76,142.94,46823.0
2022-08-26 13:10:00,142.91,143.14,142.8,142.91,84629.0,142.91,143.14,142.8,142.91,84629.0
2022-08-26 13:20:00,142.92,143.0,142.81,142.95,54780.0,142.92,143.0,142.81,142.95,54780.0
2022-08-26 13:30:00,142.93,143.06,142.82,142.87,58514.0,142.93,143.06,142.82,142.87,58514.0
2022-08-26 13:40:00,142.87,143.08,142.53,142.53,82800.0,142.87,143.08,142.53,142.53,82800.0
2022-08-26 13:50:00,142.53,142.54,142.03,142.41,83275.0,142.53,142.54,142.03,142.41,83275.0
2022-08-26 14:00:00,142.38,142.56,142.23,142.36,47081.0,142.38,142.56,142.23,142.36,47081.0
2022-08-26 14:10:00,142.34,142.43,141.64,141.81,70444.0,142.34,142.43,141.64,141.81,70444.0
2022-08-26 14:20:00,141.79,141.81,141.21,141.31,62905.0,141.79,141.81,141.21,141.31,62905.0
2022-08-26 14:30:00,141.29,141.29,140.64,140.69,68380.0,141.29,141.29,140.64,140.69,68380.0
2022-08-26 14:40:00,140.67,140.88,140.5,140.67,64453.0,140.67,140.88,140.5,140.67,64453.0
2022-08-26 14:50:00,140.65,140.66,140.22,140.49,50397.0,140.65,140.66,140.22,140.49,50397.0
2022-08-26 15:00:00,140.48,141.17,140.31,140.68,142994.0,140.48,141.17,140.31,140.68,142994.0
2022-08-26 15:10:00,140.66,140.66,140.0,140.02,106828.0,140.66,140.66,140.0,140.02,106828.0
2022-08-26 15:20:00,140.02,140.24,139.27,139.28,125166.0,140.02,140.24,139.27,139.28,125166.0
2022-08-26 15:30:00,139.27,139.27,138.0,138.94,168237.0,139.27,139.27,138.0,138.94,168237.0
2022-08-26 15:40:00,138.96,139.16,137.85,138.13,229147.0,138.96,139.16,137.85,138.13,229147.0
2022-08-26 15:50:00,138.13,138.83,137.99,138.69,611985.0,138.13,138.83,137.99,138.69,611985.0
2022-08-29 09:30:00,136.06,138.65,134.73,137.29,186546.0,136.06,138.65,134.73,137.29,186546.0
2022-08-29 09:40:00,137.2,138.45,137.2,137.47,67644.0,137.2,138.45,137.2,137.47,67644.0
2022-08-29 09:50:00,137.51,137.87,136.92,137.61,68083.0,137.51,137.87,136.92,137.61,68083.0
2022-08-29 10:00:00,137.52,138.39,137.52,138.12,58751.0,137.52,138.39,137.52,138.12,58751.0
2022-08-29 10:10:00,138.2,139.4,137.98,139.36,66023.0,138.2,139.4,137.98,139.36,66023.0
2022-08-29 10:20:00,139.4,139.44,138.64,139.06,70617.0,139.4,139.44,138.64,139.06,70617.0
2022-08-29 10:30:00,139.01,139.42,138.73,138.78,37992.0,139.01,139.42,138.73,138.78,37992.0
2022-08-29 10:40:00,138.81,139.65,138.47,139.64,61161.0,138.81,139.65,138.47,139.64,61161.0
2022-08-29 10:50:00,139.67,140.08,139.67,139.97,60429.0,139.67,140.08,139.67,139.97,60429.0
2022-08-29 11:00:00,139.97,140.13,139.33,139.49,97421.0,139.97,140.13,139.33,139.49,97421.0
2022-08-29 11:10:00,139.53,139.53,139.26,139.35,69009.0,139.53,139.53,139.26,139.35,69009.0
2022-08-29 11:20:00,139.42,139.55,139.15,139.38,43769.0,139.42,139.55,139.15,139.38,43769.0
2022-08-29 11:30:00,139.42,139.88,139.23,139.78,27801.0,139.42,139.88,139.23,139.78,27801.0
2022-08-29 11:40:00,139.76,140.33,139.6,140.33,29257.0,139.76,140.33,139.6,140.33,29257.0
2022-08-29 11:50:00,140.33,140.45,140.09,140.44,42480.0,140.33,140.45,140.09,140.44,42480.0
2022-08-29 12:00:00,140.46,140.75,140.35,140.66,46919.0,140.46,140.75,140.35,140.66,46919.0
2022-08-29 12:10:00,140.65,140.66,140.28,140.5,53458.0,140.65,140.66,140.28,140.5,53458.0
2022-08-29 12:20:00,140.49,140.67,140.42,140.67,30674.0,140.49,140.67,140.42,140.67,30674.0
2022-08-29 12:30:00,140.68,140.68,140.14,140.36,31931.0,140.68,140.68,140.14,140.36,31931.0
2022-08-29 12:40:00,140.34,140.78,140.01,140.78,35678.0,140.34,140.78,140.01,140.78,35678.0
2022-08-29 12:50:00,140.82,141.05,140.66,140.8,55345.0,140.82,141.05,140.66,140.8,55345.0
2022-08-29 13:00:00,140.78,141.03,140.74,140.75,34064.0,140.78,141.03,140.74,140.75,34064.0
2022-08-29 13:10:00,140.75,140.84,139.84,139.87,31738.0,140.75,140.84,139.84,139.87,31738.0
2022-08-29 13:20:00,139.9,139.94,139.66,139.72,27825.0,139.9,139.94,139.66,139.72,27825.0
2022-08-29 13:30:00,139.72,139.83,139.33,139.34,49356.0,139.72,139.83,139.33,139.34,49356.0
2022-08-29 13:40:00,139.36,139.85,139.34,139.48,38723.0,139.36,139.85,139.34,139.48,38723.0
2022-08-29 13:50:00,139.48,139.51,139.15,139.25,53362.0,139.48,139.51,139.15,139.25,53362.0
2022-08-29 14:00:00,139.25,139.25,138.99,139.06,38847.0,139.25,139.25,138.99,139.06,38847.0
2022-08-29 14:10:00,139.04,139.14,138.54,138.65,57247.0,139.04,139.14,138.54,138.65,57247.0
2022-08-29 14:20:00,138.65,138.83,138.52,138.64,44274.0,138.65,138.83,138.52,138.64,44274.0
2022-08-29 14:30:00,138.67,139.22,138.66,138.93,52238.0,138.67,139.22,138.66,138.93,52238.0
2022-08-29 14:40:00,138.93,139.03,138.82,138.89,37442.0,138.93,139.03,138.82,138.89,37442.0
2022-08-29 14:50:00,138.9,138.93,138.46,138.7,45259.0,138.9,138.93,138.46,138.7,45259.0
2022-08-29 15:00:00,138.71,139.02,138.62,138.83,64905.0,138.71,139.02,138.62,138.83,64905.0
2022-08-29 15:10:00,138.83,138.96,138.34,138.42,57751.0,138.83,138.96,138.34,138.42,57751.0
2022-08-29 15:20:00,138.42,138.85,138.33,138.83,72017.0,138.42,138.85,138.33,138.83,72017.0
2022-08-29 15:30:00,138.81,138.83,138.58,138.61,88036.0,138.81,138.83,138.58,138.61,88036.0
2022-08-29 15:40:00,138.61,138.61,138.17,138.18,94393.0,138.61,138.61,138.17,138.18,94393.0
2022-08-29 15:50:00,138.15,138.45,137.23,137.38,305879.0,138.15,138.45,137.23,137.38,305879.0
2022-08-30 09:30:00,137.2,137.3,135.25,136.91,104460.0,137.2,137.3,135.25,136.91,104460.0
2022-08-30 09:40:00,136.93,137.43,136.73,137.07,56380.0,136.93,137.43,136.73,137.07,56380.0
2022-08-30 09:50:00,137.16,137.71,136.59,136.59,77890.0,137.16,137.71,136.59,136.59,77890.0
2022-08-30 10:00:00,136.74,137.21,136.03,136.55,55226.0,136.74,137.21,136.03,136.55,55226.0
2022-08-30 10:10:00,136.58,136.98,136.36,136.84,33748.0,136.58,136.98,136.36,136.84,33748.0
2022-08-30 10:20:00,136.88,137.3,136.64,137.01,44026.0,136.88,137.3,136.64,137.01,44026.0
2022-08-30 10:30:00,136.95,136.95,135.64,135.87,32320.0,136.95,136.95,135.64,135.87,32320.0
2022-08-30 10:40:00,135.87,135.87,135.18,135.2,37304.0,135.87,135.87,135.18,135.2,37304.0
2022-08-30 10:50:00,135.21,136.21,135.13,136.21,56535.0,135.21,136.21,135.13,136.21,56535.0
2022-08-30 11:00:00,136.17,136.61,136.09,136.37,40082.0,136.17,136.61,136.09,136.37,40082.0
2022-08-30 11:10:00,136.4,136.85,136.09,136.79,56679.0,136.4,136.85,136.09,136.79,56679.0
2022-08-30 11:20:00,136.81,137.02,136.6,136.97,76152.0,136.81,137.02,136.6,136.97,76152.0
2022-08-30 11:30:00,136.92,137.1,136.59,136.94,44355.0,136.92,137.1,136.59,136.94,44355.0
2022-08-30 11:40:00,136.97,137.12,136.75,136.81,30920.0,136.97,137.12,136.75,136.81,30920.0
2022-08-30 11:50:00,136.83,137.24,136.81,137.0,30952.0,136.83,137.24,136.81,137.0,30952.0
2022-08-30 12:00:00,137.0,137.28,136.93,137.04,24751.0,137.0,137.28,136.93,137.04,24751.0
2022-08-30 12:10:00,137.02,137.22,136.92,137.01,23016.0,137.02,137.22,136.92,137.01,23016.0
2022-08-30 12:20:00,136.98,137.16,136.86,137.14,33282.0,136.98,137.16,136.86,137.14,33282.0
2022-08-30 12:30:00,137.1,137.23,136.98,137.14,84090.0,137.1,137.23,136.98,137.14,84090.0
2022-08-30 12:40:00,137.11,137.17,136.82,136.84,34661.0,137.11,137.17,136.82,136.84,34661.0
2022-08-30 12:50:00,136.87,136.88,136.64,136.72,31075.0,136.87,136.88,136.64,136.72,31075.0
2022-08-30 13:00:00,136.73,137.11,136.72,137.07,34159.0,136.73,137.11,136.72,137.07,34159.0
2022-08-30 13:10:00,137.07,137.51,136.99,137.5,48717.0,137.07,137.51,136.99,137.5,48717.0
2022-08-30 13:20:00,137.47,138.01,137.44,138.0,73168.0,137.47,138.01,137.44,138.0,73168.0
2022-08-30 13:30:00,138.02,138.07,137.75,137.87,50198.0,138.02,138.07,137.75,137.87,50198.0
2022-08-30 13:40:00,137.89,138.25,137.64,138.07,62989.0,137.89,138.25,137.64,138.07,62989.0
2022-08-30 13:50:00,138.09,138.16,137.9,138.03,55657.0,138.09,138.16,137.9,138.03,55657.0
2022-08-30 14:00:00,137.98,138.29,137.93,138.25,39985.0,137.98,138.29,137.93,138.25,39985.0
2022-08-30 14:10:00,138.23,138.64,138.22,138.53,47669.0,138.23,138.64,138.22,138.53,47669.0
2022-08-30 14:20:00,138.53,139.01,138.45,138.98,64376.0,138.53,139.01,138.45,138.98,64376.0
2022-08-30 14:30:00,138.96,139.22,138.59,138.78,95589.0,138.96,139.22,138.59,138.78,95589.0
2022-08-30 14:40:00,138.79,138.92,138.61,138.81,40336.0,138.79,138.92,138.61,138.81,40336.0
2022-08-30 14:50:00,138.8,139.02,138.58,138.74,73650.0,138.8,139.02,138.58,138.74,73650.0
2022-08-30 15:00:00,138.72,139.27,138.68,139.24,65752.0,138.72,139.27,138.68,139.24,65752.0
2022-08-30 15:10:00,139.25,139.53,139.07,139.12,89631.0,139.25,139.53,139.07,139.12,89631.0
2022-08-30 15:20:00,139.13,139.72,139.09,139.51,104031.0,139.13,139.72,139.09,139.51,104031.0
2022-08-30 15:30:00,139.52,139.52,138.88,138.88,103963.0,139.52,139.52,138.88,138.88,103963.0
2022-08-30 15:40:00,138.86,138.86,138.28,138.33,61494.0,138.86,138.86,138.28,138.33,61494.0
2022-08-30 15:50:00,138.35,138.48,137.8,137.99,245575.0,138.35,138.48,137.8,137.99,245575.0
2022-08-31 09:30:00,136.98,137.54,135.66,137.09,120971.0,136.98,137.54,135.66,137.09,120971.0
2022-08-31 09:40:00,137.45,137.83,137.06,137.1,88795.0,137.45,137.83,137.06,137.1,88795.0
2022-08-31 09:50:00,137.12,137.3,136.85,136.91,46989.0,137.12,137.3,136.85,136.91,46989.0
2022-08-31 10:00:00,136.89,137.2,136.65,136.84,46334.0,136.89,137.2,136.65,136.84,46334.0
2022-08-31 10:10:00,136.84,137.03,136.42,136.8,35367.0,136.84,137.03,136.42,136.8,35367.0
2022-08-31 10:20:00,136.8,136.81,136.32,136.53,40981.0,136.8,136.81,136.32,136.53,40981.0
2022-08-31 10:30:00,136.54,136.77,136.28,136.5,53143.0,136.54,136.77,136.28,136.5,53143.0
2022-08-31 10:40:00,136.46,137.13,136.38,136.93,34837.0,136.46,137.13,136.38,136.93,34837.0
2022-08-31 10:50:00,136.8,136.89,136.5,136.58,26136.0,136.8,136.89,136.5,136.58,26136.0
2022-08-31 11:00:00,136.61,136.65,136.19,136.56,60511.0,136.61,136.65,136.19,136.56,60511.0
2022-08-31 11:10:00,136.52,136.59,135.8,136.08,39524.0,136.52,136.59,135.8,136.08,39524.0
2022-08-31 11:20:00,136.09,136.09,135.46,135.93,42251.0,136.09,136.09,135.46,135.93,42251.0
2022-08-31 11:30:00,135.89,136.56,135.68,136.2,27970.0,135.89,136.56,135.68,136.2,27970.0
2022-08-31 11:40:00,136.27,136.4,135.91,135.91,64344.0,136.27,136.4,135.91,135.91,64344.0
2022-08-31 11:50:00,135.94,136.98,135.94,136.93,29300.0,135.94,136.98,135.94,136.93,29300.0
2022-08-31 12:00:00,136.95,136.96,136.44,136.63,35631.0,136.95,136.96,136.44,136.63,35631.0
2022-08-31 12:10:00,136.59,136.89,136.46,136.63,24044.0,136.59,136.89,136.46,136.63,24044.0
2022-08-31 12:20:00,136.54,136.55,136.09,136.19,14098.0,136.54,136.55,136.09,136.19,14098.0
2022-08-31 12:30:00,136.16,136.22,136.05,136.17,16732.0,136.16,136.22,136.05,136.17,16732.0
2022-08-31 12:40:00,136.17,136.32,136.04,136.21,20539.0,136.17,136.32,136.04,136.21,20539.0
2022-08-31 12:50:00,136.21,136.45,136.2,136.38,19058.0,136.21,136.45,136.2,136.38,19058.0
2022-08-31 13:00:00,136.44,136.82,136.44,136.82,22538.0,136.44,136.82,136.44,136.82,22538.0
2022-08-31 13:10:00,136.83,137.14,136.73,137.03,18598.0,136.83,137.14,136.73,137.03,18598.0
2022-08-31 13:20:00,137.05,137.14,136.84,137.04,20194.0,137.05,137.14,136.84,137.04,20194.0
2022-08-31 13:30:00,137.05,137.2,136.74,136.74,41771.0,137.05,137.2,136.74,136.74,41771.0
2022-08-31 13:40:00,136.77,136.79,136.5,136.62,14636.0,136.77,136.79,136.5,136.62,14636.0
2022-08-31 13:50:00,136.65,136.83,136.47,136.62,18442.0,136.65,136.83,136.47,136.62,18442.0
2022-08-31 14:00:00,136.65,136.73,136.16,136.16,20036.0,136.65,136.73,136.16,136.16,20036.0
2022-08-31 14:10:00,136.23,136.39,136.09,136.1,28105.0,136.23,136.39,136.09,136.1,28105.0
2022-08-31 14:20:00,136.09,136.23,135.9,135.9,21670.0,136.09,136.23,135.9,135.9,21670.0
2022-08-31 14:30:00,135.87,135.9,135.71,135.71,29535.0,135.87,135.9,135.71,135.71,29535.0
2022-08-31 14:40:00,135.71,135.83,135.41,135.53,36518.0,135.71,135.83,135.41,135.53,36518.0
2022-08-31 14:50:00,135.51,135.63,135.42,135.63,30527.0,135.51,135.63,135.42,135.63,30527.0
2022-08-31 15:00:00,135.63,136.11,135.48,136.0,40684.0,135.63,136.11,135.48,136.0,40684.0
2022-08-31 15:10:00,136.03,136.53,135.98,136.46,47826.0,136.03,136.53,135.98,136.46,47826.0
2022-08-31 15:20:00,136.43,136.43,135.89,136.09,39317.0,136.43,136.43,135.89,136.09,39317.0
2022-08-31 15:30:00,136.11,136.34,135.97,136.32,57541.0,136.11,136.34,135.97,136.32,57541.0
2022-08-31 15:40:00,136.34,136.46,136.21,136.4,83694.0,136.34,136.46,136.21,136.4,83694.0
2022-08-31 15:50:00,136.38,136.39,135.6,135.67,194269.0,136.38,136.39,135.6,135.67,194269.0
2022-09-01 09:30:00,134.86,135.43,134.33,135.38,106918.0,134.86,135.43,134.33,135.38,106918.0
2022-09-01 09:40:00,135.39,137.04,135.34,137.03,81693.0,135.39,137.04,135.34,137.03,81693.0
2022-09-01 09:50:00,137.03,137.1,136.32,136.46,78759.0,137.03,137.1,136.32,136.46,78759.0
2022-09-01 10:00:00,136.39,137.36,136.02,137.16,61378.0,136.39,137.36,136.02,137.16,61378.0
2022-09-01 10:10:00,137.16,137.75,136.82,136.83,54198.0,137.16,137.75,136.82,136.83,54198.0
2022-09-01 10:20:00,136.74,136.91,136.62,136.67,54855.0,136.74,136.91,136.62,136.67,54855.0
2022-09-01 10:30:00,136.7,136.7,136.16,136.16,26338.0,136.7,136.7,136.16,136.16,26338.0
2022-09-01 10:40:00,136.16,136.33,135.73,135.91,30071.0,136.16,136.33,135.73,135.91,30071.0
2022-09-01 10:50:00,135.93,136.05,135.57,135.77,28748.0,135.93,136.05,135.57,135.77,28748.0
2022-09-01 11:00:00,135.77,136.47,135.57,136.41,35309.0,135.77,136.47,135.57,136.41,35309.0
2022-09-01 11:10:00,136.52,136.71,136.38,136.59,22762.0,136.52,136.71,136.38,136.59,22762.0
2022-09-01 11:20:00,136.59,136.71,136.38,136.55,40242.0,136.59,136.71,136.38,136.55,40242.0
2022-09-01 11:30:00,136.7,137.25,136.7,136.86,45970.0,136.7,137.25,136.7,136.86,45970.0
2022-09-01 11:40:00,136.91,136.97,136.48,136.75,26732.0,136.91,136.97,136.48,136.75,26732.0
2022-09-01 11:50:00,136.81,136.82,136.46,136.69,23476.0,136.81,136.82,136.46,136.69,23476.0
2022-09-01 12:00:00,136.7,137.23,136.58,137.22,25022.0,136.7,137.23,136.58,137.22,25022.0
2022-09-01 12:10:00,137.21,137.29,137.06,137.13,33888.0,137.21,137.29,137.06,137.13,33888.0
2022-09-01 12:20:00,137.16,137.27,137.07,137.13,15827.0,137.16,137.27,137.07,137.13,15827.0
2022-09-01 12:30:00,137.08,137.23,136.98,137.04,15770.0,137.08,137.23,136.98,137.04,15770.0
2022-09-01 12:40:00,137.04,137.1,136.8,136.92,24811.0,137.04,137.1,136.8,136.92,24811.0
2022-09-01 12:50:00,136.94,137.0,136.63,136.83,14133.0,136.94,137.0,136.63,136.83,14133.0
2022-09-01 13:00:00,136.83,137.01,136.72,136.99,22097.0,136.83,137.01,136.72,136.99,22097.0
2022-09-01 13:10:00,136.97,137.4,136.89,137.39,24859.0,136.97,137.4,136.89,137.39,24859.0
2022-09-01 13:20:00,137.36,137.45,137.22,137.26,53548.0,137.36,137.45,137.22,137.26,53548.0
2022-09-01 13:30:00,137.24,137.3,136.76,136.85,17030.0,137.24,137.3,136.76,136.85,17030.0
2022-09-01 13:40:00,136.82,136.97,136.71,136.93,23000.0,136.82,136.97,136.71,136.93,23000.0
2022-09-01 13:50:00,136.98,137.01,136.77,136.81,16663.0,136.98,137.01,136.77,136.81,16663.0
2022-09-01 14:00:00,136.83,136.9,136.46,136.61,28790.0,136.83,136.9,136.46,136.61,28790.0
2022-09-01 14:10:00,136.63,137.04,136.52,137.03,43890.0,136.63,137.04,136.52,137.03,43890.0
2022-09-01 14:20:00,137.01,137.25,136.95,137.22,25174.0,137.01,137.25,136.95,137.22,25174.0
2022-09-01 14:30:00,137.25,137.44,137.11,137.16,29884.0,137.25,137.44,137.11,137.16,29884.0
2022-09-01 14:40:00,137.22,137.22,136.85,136.97,31544.0,137.22,137.22,136.85,136.97,31544.0
2022-09-01 14:50:00,136.98,137.31,136.95,137.21,31409.0,136.98,137.31,136.95,137.21,31409.0
2022-09-01 15:00:00,137.2,137.71,137.13,137.66,31131.0,137.2,137.71,137.13,137.66,31131.0
2022-09-01 15:10:00,137.65,137.85,137.45,137.45,38418.0,137.65,137.85,137.45,137.45,38418.0
2022-09-01 15:20:00,137.45,137.45,137.09,137.24,32938.0,137.45,137.45,137.09,137.24,32938.0
2022-09-01 15:30:00,137.22,137.39,136.98,137.28,94419.0,137.22,137.39,136.98,137.28,94419.0
2022-09-01 15:40:00,137.27,137.27,136.67,136.68,86478.0,137.27,137.27,136.67,136.68,86478.0
2022-09-01 15:50:00,136.67,137.45,136.64,137.37,228073.0,136.67,137.45,136.64,137.37,228073.0
2022-09-02 09:30:00,137.35,137.62,136.71,137.02,65005.0,137.35,137.62,136.71,137.02,65005.0
2022-09-02 09:40:00,137.18,137.53,136.64,136.89,49375.0,137.18,137.53,136.64,136.89,49375.0
2022-09-02 09:50:00,136.92,137.67,136.89,137.53,34808.0,136.92,137.67,136.89,137.53,34808.0
2022-09-02 10:00:00,137.69,137.8,137.02,137.45,38524.0,137.69,137.8,137.02,137.45,38524.0
2022-09-02 10:10:00,137.41,137.79,137.05,137.15,17018.0,137.41,137.79,137.05,137.15,17018.0
2022-09-02 10:20:00,137.16,137.65,137.15,137.56,14956.0,137.16,137.65,137.15,137.56,14956.0
2022-09-02 10:30:00,137.59,138.0,137.42,138.0,22349.0,137.59,138.0,137.42,138.0,22349.0
2022-09-02 10:40:00,138.02,138.35,137.86,138.02,26665.0,138.02,138.35,137.86,138.02,26665.0
2022-09-02 10:50:00,138.0,138.17,137.15,137.41,68413.0,138.0,138.17,137.15,137.41,68413.0
2022-09-02 11:00:00,137.46,137.63,137.33,137.42,50555.0,137.46,137.63,137.33,137.42,50555.0
2022-09-02 11:10:00,137.47,137.65,137.25,137.37,19526.0,137.47,137.65,137.25,137.37,19526.0
2022-09-02 11:20:00,137.34,137.44,137.22,137.3,13367.0,137.34,137.44,137.22,137.3,13367.0
2022-09-02 11:30:00,137.28,137.34,136.69,136.87,29433.0,137.28,137.34,136.69,136.87,29433.0
2022-09-02 11:40:00,136.92,137.12,136.72,136.85,34242.0,136.92,137.12,136.72,136.85,34242.0
2022-09-02 11:50:00,136.83,137.09,136.76,137.09,25086.0,136.83,137.09,136.76,137.09,25086.0
2022-09-02 12:00:00,137.15,137.57,137.07,137.49,49059.0,137.15,137.57,137.07,137.49,49059.0
2022-09-02 12:10:00,137.53,137.58,137.29,137.4,26155.0,137.53,137.58,137.29,137.4,26155.0
2022-09-02 12:20:00,137.43,137.48,136.69,136.77,27223.0,137.43,137.48,136.69,136.77,27223.0
2022-09-02 12:30:00,136.77,136.81,136.31,136.39,25560.0,136.77,136.81,136.31,136.39,25560.0
2022-09-02 12:40:00,136.36,136.57,136.08,136.39,59469.0,136.36,136.57,136.08,136.39,59469.0
2022-09-02 12:50:00,136.36,136.49,136.1,136.44,26183.0,136.36,136.49,136.1,136.44,26183.0
2022-09-02 13:00:00,136.41,136.42,135.85,135.96,36117.0,136.41,136.42,135.85,135.96,36117.0
2022-09-02 13:10:00,135.93,136.2,135.85,136.13,77140.0,135.93,136.2,135.85,136.13,77140.0
2022-09-02 13:20:00,136.12,136.13,135.1,135.4,86498.0,136.12,136.13,135.1,135.4,86498.0
2022-09-02 13:30:00,135.36,135.88,135.14,135.71,39657.0,135.36,135.88,135.14,135.71,39657.0
2022-09-02 13:40:00,135.67,136.3,135.65,136.02,77576.0,135.67,136.3,135.65,136.02,77576.0
2022-09-02 13:50:00,136.01,136.08,135.46,135.46,31631.0,136.01,136.08,135.46,135.46,31631.0
2022-09-02 14:00:00,135.53,135.65,135.32,135.65,26923.0,135.53,135.65,135.32,135.65,26923.0
2022-09-02 14:10:00,135.65,135.73,135.5,135.65,18346.0,135.65,135.73,135.5,135.65,18346.0
2022-09-02 14:20:00,135.64,136.08,135.63,135.99,28129.0,135.64,136.08,135.63,135.99,28129.0
2022-09-02 14:30:00,135.99,136.29,135.69,136.14,28394.0,135.99,136.29,135.69,136.14,28394.0
2022-09-02 14:40:00,136.14,136.31,136.05,136.18,16901.0,136.14,136.31,136.05,136.18,16901.0
2022-09-02 14:50:00,136.17,136.35,135.85,136.02,23277.0,136.17,136.35,135.85,136.02,23277.0
2022-09-02 15:00:00,135.99,136.74,135.99,136.57,78491.0,135.99,136.74,135.99,136.57,78491.0
2022-09-02 15:10:00,136.55,136.84,136.47,136.63,59093.0,136.55,136.84,136.47,136.63,59093.0
2022-09-02 15:20:00,136.62,136.74,136.15,136.53,37960.0,136.62,136.74,136.15,136.53,37960.0
2022-09-02 15:30:00,136.53,136.67,136.1,136.21,58136.0,136.53,136.67,136.1,136.21,58136.0
2022-09-02 15:40:00,136.19,136.27,135.8,136.02,54248.0,136.19,136.27,135.8,136.02,54248.0
2022-09-02 15:50:00,136.07,136.61,135.97,136.59,209360.0,136.07,136.61,135.97,136.59,209360.0
2022-09-06 09:30:00,138.4,138.7,136.62,136.89,189567.0,138.4,138.7,136.62,136.89,189567.0
2022-09-06 09:40:00,136.97,137.23,136.26,136.26,61235.0,136.97,137.23,136.26,136.26,61235.0
2022-09-06 09:50:00,136.35,136.45,135.79,136.4,45817.0,136.35,136.45,135.79,136.4,45817.0
2022-09-06 10:00:00,136.4,136.49,135.59,135.93,38786.0,136.4,136.49,135.59,135.93,38786.0
2022-09-06 10:10:00,135.94,136.01,135.35,135.95,44171.0,135.94,136.01,135.35,135.95,44171.0
2022-09-06 10:20:00,135.99,136.25,135.61,136.06,33591.0,135.99,136.25,135.61,136.06,33591.0
2022-09-06 10:30:00,136.14,136.66,135.97,136.58,32712.0,136.14,136.66,135.97,136.58,32712.0
2022-09-06 10:40:00,136.63,137.02,136.48,136.6,42672.0,136.63,137.02,136.48,136.6,42672.0
2022-09-06 10:50:00,136.65,137.36,136.65,137.22,34207.0,136.65,137.36,136.65,137.22,34207.0
2022-09-06 11:00:00,137.16,137.44,136.92,137.37,46699.0,137.16,137.44,136.92,137.37,46699.0
2022-09-06 11:10:00,137.37,137.42,136.88,136.91,37888.0,137.37,137.42,136.88,136.91,37888.0
2022-09-06 11:20:00,136.85,137.24,136.85,137.08,44031.0,136.85,137.24,136.85,137.08,44031.0
2022-09-06 11:30:00,137.03,137.71,136.81,137.44,28132.0,137.03,137.71,136.81,137.44,28132.0
2022-09-06 11:40:00,137.41,137.65,137.14,137.23,25469.0,137.41,137.65,137.14,137.23,25469.0
2022-09-06 11:50:00,137.25,137.46,137.23,137.3,19556.0,137.25,137.46,137.23,137.3,19556.0
2022-09-06 12:00:00,137.28,137.38,136.92,136.96,21708.0,137.28,137.38,136.92,136.96,21708.0
2022-09-06 12:10:00,136.95,137.06,136.74,136.78,37558.0,136.95,137.06,136.74,136.78,37558.0
2022-09-06 12:20:00,136.77,136.89,136.63,136.81,35644.0,136.77,136.89,136.63,136.81,35644.0
2022-09-06 12:30:00,136.83,137.0,136.77,136.94,16733.0,136.83,137.0,136.77,136.94,16733.0
2022-09-06 12:40:00,137.0,137.5,136.96,137.47,22511.0,137.0,137.5,136.96,137.47,22511.0
2022-09-06 12:50:00,137.48,137.54,137.27,137.41,21890.0,137.48,137.54,137.27,137.41,21890.0
2022-09-06 13:00:00,137.37,137.43,137.01,137.08,20561.0,137.37,137.43,137.01,137.08,20561.0
2022-09-06 13:10:00,137.08,137.21,136.96,137.04,23944.0,137.08,137.21,136.96,137.04,23944.0
2022-09-06 13:20:00,137.0,137.5,136.94,137.28,62054.0,137.0,137.5,136.94,137.28,62054.0
2022-09-06 13:30:00,137.28,137.89,137.21,137.68,61687.0,137.28,137.89,137.21,137.68,61687.0
2022-09-06 13:40:00,137.74,137.75,137.56,137.6,49646.0,137.74,137.75,137.56,137.6,49646.0
2022-09-06 13:50:00,137.6,138.4,137.6,138.38,45662.0,137.6,138.4,137.6,138.38,45662.0
2022-09-06 14:00:00,138.36,138.53,137.95,137.96,56413.0,138.36,138.53,137.95,137.96,56413.0
2022-09-06 14:10:00,137.99,138.39,137.85,137.88,36995.0,137.99,138.39,137.85,137.88,36995.0
2022-09-06 14:20:00,137.87,137.87,137.47,137.58,31609.0,137.87,137.87,137.47,137.58,31609.0
2022-09-06 14:30:00,137.59,137.83,137.35,137.75,52442.0,137.59,137.83,137.35,137.75,52442.0
2022-09-06 14:40:00,137.8,137.8,137.56,137.7,44474.0,137.8,137.8,137.56,137.7,44474.0
2022-09-06 14:50:00,137.69,137.82,137.53,137.66,31418.0,137.69,137.82,137.53,137.66,31418.0
2022-09-06 15:00:00,137.67,137.81,137.59,137.74,35739.0,137.67,137.81,137.59,137.74,35739.0
2022-09-06 15:10:00,137.72,137.99,137.65,137.75,34238.0,137.72,137.99,137.65,137.75,34238.0
2022-09-06 15:20:00,137.68,138.0,137.62,137.94,46909.0,137.68,138.0,137.62,137.94,46909.0
2022-09-06 15:30:00,137.93,137.95,137.63,137.93,78009.0,137.93,137.95,137.63,137.93,78009.0
2022-09-06 15:40:00,137.92,138.23,137.92,138.21,64704.0,137.92,138.23,137.92,138.21,64704.0
2022-09-06 15:50:00,138.21,138.48,138.11,138.3,277730.0,138.21,138.48,138.11,138.3,277730.0
2022-09-07 09:30:00,138.46,140.34,138.46,140.06,74207.0,138.46,140.34,138.46,140.06,74207.0
2022-09-07 09:40:00,140.09,141.95,139.84,141.17,91464.0,140.09,141.95,139.84,141.17,91464.0
2022-09-07 09:50:00,141.17,141.96,140.49,141.56,92221.0,141.17,141.96,140.49,141.56,92221.0
2022-09-07 10:00:00,141.56,141.77,140.77,140.78,37898.0,141.56,141.77,140.77,140.78,37898.0
2022-09-07 10:10:00,140.74,141.26,140.64,141.1,37489.0,140.74,141.26,140.64,141.1,37489.0
2022-09-07 10:20:00,141.11,141.31,140.72,141.09,26618.0,141.11,141.31,140.72,141.09,26618.0
2022-09-07 10:30:00,141.13,141.31,140.7,140.8,24352.0,141.13,141.31,140.7,140.8,24352.0
2022-09-07 10:40:00,140.72,141.07,140.63,140.98,24964.0,140.72,141.07,140.63,140.98,24964.0
2022-09-07 10:50:00,141.03,141.2,140.81,140.89,27628.0,141.03,141.2,140.81,140.89,27628.0
2022-09-07 11:00:00,140.82,141.25,140.68,141.16,37279.0,140.82,141.25,140.68,141.16,37279.0
2022-09-07 11:10:00,141.16,141.47,141.1,141.17,20313.0,141.16,141.47,141.1,141.17,20313.0
2022-09-07 11:20:00,141.25,141.35,140.88,140.89,18752.0,141.25,141.35,140.88,140.89,18752.0
2022-09-07 11:30:00,140.89,141.42,140.88,141.37,20333.0,140.89,141.42,140.88,141.37,20333.0
2022-09-07 11:40:00,141.41,141.48,141.28,141.41,15135.0,141.41,141.48,141.28,141.41,15135.0
2022-09-07 11:50:00,141.48,141.95,141.36,141.79,21292.0,141.48,141.95,141.36,141.79,21292.0
2022-09-07 12:00:00,141.71,142.08,141.69,142.0,35153.0,141.71,142.08,141.69,142.0,35153.0
2022-09-07 12:10:00,141.98,142.37,141.92,142.27,44201.0,141.98,142.37,141.92,142.27,44201.0
2022-09-07 12:20:00,142.29,142.38,142.14,142.37,25714.0,142.29,142.38,142.14,142.37,25714.0
2022-09-07 12:30:00,142.33,142.52,142.18,142.52,23451.0,142.33,142.52,142.18,142.52,23451.0
2022-09-07 12:40:00,142.53,142.84,142.03,142.05,21584.0,142.53,142.84,142.03,142.05,21584.0
2022-09-07 12:50:00,142.05,142.29,142.04,142.19,33445.0,142.05,142.29,142.04,142.19,33445.0
2022-09-07 13:00:00,142.2,142.45,142.15,142.34,20585.0,142.2,142.45,142.15,142.34,20585.0
2022-09-07 13:10:00,142.31,142.56,142.23,142.23,36489.0,142.31,142.56,142.23,142.23,36489.0
2022-09-07 13:20:00,142.34,142.62,142.31,142.61,17485.0,142.34,142.62,142.31,142.61,17485.0
2022-09-07 13:30:00,142.59,142.84,142.46,142.83,56759.0,142.59,142.84,142.46,142.83,56759.0
2022-09-07 13:40:00,142.84,143.17,142.78,143.09,28342.0,142.84,143.17,142.78,143.09,28342.0
2022-09-07 13:50:00,143.12,143.28,143.01,143.28,30590.0,143.12,143.28,143.01,143.28,30590.0
2022-09-07 14:00:00,143.28,143.43,143.18,143.29,25674.0,143.28,143.43,143.18,143.29,25674.0
2022-09-07 14:10:00,143.33,143.42,143.15,143.29,33900.0,143.33,143.42,143.15,143.29,33900.0
2022-09-07 14:20:00,143.31,143.44,143.12,143.44,19789.0,143.31,143.44,143.12,143.44,19789.0
2022-09-07 14:30:00,143.44,143.91,143.43,143.91,26091.0,143.44,143.91,143.43,143.91,26091.0
2022-09-07 14:40:00,143.94,144.0,143.75,143.92,28745.0,143.94,144.0,143.75,143.92,28745.0
2022-09-07 14:50:00,143.93,143.93,143.4,143.43,19457.0,143.93,143.93,143.4,143.43,19457.0
2022-09-07 15:00:00,143.43,143.51,143.18,143.34,31799.0,143.43,143.51,143.18,143.34,31799.0
2022-09-07 15:10:00,143.3,143.31,142.95,142.99,23850.0,143.3,143.31,142.95,142.99,23850.0
2022-09-07 15:20:00,142.96,143.22,142.91,143.17,33994.0,142.96,143.22,142.91,143.17,33994.0
2022-09-07 15:30:00,143.13,143.16,142.69,142.78,62807.0,143.13,143.16,142.69,142.78,62807.0
2022-09-07 15:40:00,142.78,143.34,142.69,143.14,48979.0,142.78,143.34,142.69,143.14,48979.0
2022-09-07 15:50:00,143.14,143.31,142.83,143.11,168385.0,143.14,143.31,142.83,143.11,168385.0
2022-09-08 09:30:00,142.27,143.51,142.04,143.01,74549.0,142.27,143.51,142.04,143.01,74549.0
2022-09-08 09:40:00,142.84,143.98,142.33,143.34,61565.0,142.84,143.98,142.33,143.34,61565.0
2022-09-08 09:50:00,143.34,143.43,142.44,142.91,48192.0,143.34,143.43,142.44,142.91,48192.0
2022-09-08 10:00:00,142.83,143.16,142.64,143.16,44946.0,142.83,143.16,142.64,143.16,44946.0
2022-09-08 10:10:00,143.17,143.48,142.77,143.42,21490.0,143.17,143.48,142.77,143.42,21490.0
2022-09-08 10:20:00,143.49,143.58,143.01,143.11,31840.0,143.49,143.58,143.01,143.11,31840.0
2022-09-08 10:30:00,143.1,143.98,143.01,143.84,32828.0,143.1,143.98,143.01,143.84,32828.0
2022-09-08 10:40:00,143.86,143.96,143.36,143.82,47935.0,143.86,143.96,143.36,143.82,47935.0
2022-09-08 10:50:00,143.77,144.1,143.59,144.09,23775.0,143.77,144.1,143.59,144.09,23775.0
2022-09-08 11:00:00,144.04,144.22,143.82,144.0,30836.0,144.04,144.22,143.82,144.0,30836.0
2022-09-08 11:10:00,144.01,144.01,143.77,143.77,22853.0,144.01,144.01,143.77,143.77,22853.0
2022-09-08 11:20:00,143.78,144.08,143.74,143.94,19170.0,143.78,144.08,143.74,143.94,19170.0
2022-09-08 11:30:00,144.0,144.12,143.72,143.72,21449.0,144.0,144.12,143.72,143.72,21449.0
2022-09-08 11:40:00,143.6,143.72,143.16,143.16,27369.0,143.6,143.72,143.16,143.16,27369.0
2022-09-08 11:50:00,143.19,143.62,143.18,143.59,21784.0,143.19,143.62,143.18,143.59,21784.0
2022-09-08 12:00:00,143.62,143.64,142.61,142.81,37289.0,143.62,143.64,142.61,142.81,37289.0
2022-09-08 12:10:00,142.81,142.81,141.98,142.13,47577.0,142.81,142.81,141.98,142.13,47577.0
2022-09-08 12:20:00,142.13,142.25,141.79,142.05,26260.0,142.13,142.25,141.79,142.05,26260.0
2022-09-08 12:30:00,142.04,142.36,142.04,142.04,18907.0,142.04,142.36,142.04,142.04,18907.0
2022-09-08 12:40:00,142.03,142.39,141.89,141.93,19333.0,142.03,142.39,141.89,141.93,19333.0
2022-09-08 12:50:00,141.94,142.16,141.89,142.07,27807.0,141.94,142.16,141.89,142.07,27807.0
2022-09-08 13:00:00,142.06,142.22,141.97,142.07,31273.0,142.06,142.22,141.97,142.07,31273.0
2022-09-08 13:10:00,142.09,142.39,142.09,142.26,73280.0,142.09,142.39,142.09,142.26,73280.0
2022-09-08 13:20:00,142.25,142.49,142.11,142.16,24474.0,142.25,142.49,142.11,142.16,24474.0
2022-09-08 13:30:00,142.18,142.27,141.98,142.06,21958.0,142.18,142.27,141.98,142.06,21958.0
2022-09-08 13:40:00,142.09,142.38,141.99,142.38,29948.0,142.09,142.38,141.99,142.38,29948.0
2022-09-08 13:50:00,142.4,142.55,142.05,142.34,27010.0,142.4,142.55,142.05,142.34,27010.0
2022-09-08 14:00:00,142.3,142.51,142.26,142.47,21138.0,142.3,142.51,142.26,142.47,21138.0
2022-09-08 14:10:00,142.48,142.51,142.18,142.28,28421.0,142.48,142.51,142.18,142.28,28421.0
2022-09-08 14:20:00,142.26,142.31,142.08,142.23,27381.0,142.26,142.31,142.08,142.23,27381.0
2022-09-08 14:30:00,142.24,142.37,142.22,142.33,22397.0,142.24,142.37,142.22,142.33,22397.0
2022-09-08 14:40:00,142.32,142.34,141.4,141.47,35208.0,142.32,142.34,141.4,141.47,35208.0
2022-09-08 14:50:00,141.5,141.7,141.13,141.21,35484.0,141.5,141.7,141.13,141.21,35484.0
2022-09-08 15:00:00,141.31,141.42,141.03,141.16,25079.0,141.31,141.42,141.03,141.16,25079.0
2022-09-08 15:10:00,141.14,141.35,140.98,141.33,23819.0,141.14,141.35,140.98,141.33,23819.0
2022-09-08 15:20:00,141.35,141.42,141.06,141.09,32240.0,141.35,141.42,141.06,141.09,32240.0
2022-09-08 15:30:00,141.12,141.31,141.07,141.08,47010.0,141.12,141.31,141.07,141.08,47010.0
2022-09-08 15:40:00,141.06,141.07,140.64,140.87,50880.0,141.06,141.07,140.64,140.87,50880.0
2022-09-08 15:50:00,140.87,141.61,140.87,141.55,194921.0,140.87,141.61,140.87,141.55,194921.0
2022-09-09 09:30:00,142.84,143.83,142.22,142.86,71533.0,142.84,143.83,142.22,142.86,71533.0
2022-09-09 09:40:00,143.09,143.09,142.11,142.44,54084.0,143.09,143.09,142.11,142.44,54084.0
2022-09-09 09:50:00,142.45,142.45,142.03,142.26,44853.0,142.45,142.45,142.03,142.26,44853.0
2022-09-09 10:00:00,142.28,142.58,142.19,142.28,68063.0,142.28,142.58,142.19,142.28,68063.0
2022-09-09 10:10:00,142.31,142.44,142.01,142.13,30379.0,142.31,142.44,142.01,142.13,30379.0
2022-09-09 10:20:00,142.08,142.98,142.08,142.94,26099.0,142.08,142.98,142.08,142.94,26099.0
2022-09-09 10:30:00,142.98,143.68,142.92,143.63,24748.0,142.98,143.68,142.92,143.63,24748.0
2022-09-09 10:40:00,143.69,144.01,143.68,143.94,27351.0,143.69,144.01,143.68,143.94,27351.0
2022-09-09 10:50:00,143.95,144.12,143.84,144.11,42687.0,143.95,144.12,143.84,144.11,42687.0
2022-09-09 11:00:00,144.15,144.22,143.47,143.51,26295.0,144.15,144.22,143.47,143.51,26295.0
2022-09-09 11:10:00,143.49,143.95,143.4,143.89,40696.0,143.49,143.95,143.4,143.89,40696.0
2022-09-09 11:20:00,143.89,144.1,143.6,144.04,49658.0,143.89,144.1,143.6,144.04,49658.0
2022-09-09 11:30:00,144.06,144.3,143.83,144.3,26105.0,144.06,144.3,143.83,144.3,26105.0
2022-09-09 11:40:00,144.32,144.33,143.95,144.04,31289.0,144.32,144.33,143.95,144.04,31289.0
2022-09-09 11:50:00,144.09,144.1,143.81,144.05,28575.0,144.09,144.1,143.81,144.05,28575.0
2022-09-09 12:00:00,144.0,144.02,143.69,143.92,20595.0,144.0,144.02,143.69,143.92,20595.0
2022-09-09 12:10:00,143.95,144.39,143.95,144.3,17223.0,143.95,144.39,143.95,144.3,17223.0
2022-09-09 12:20:00,144.28,144.3,144.01,144.15,10623.0,144.28,144.3,144.01,144.15,10623.0
2022-09-09 12:30:00,144.16,144.3,144.1,144.3,13529.0,144.16,144.3,144.1,144.3,13529.0
2022-09-09 12:40:00,144.28,144.64,144.28,144.64,19514.0,144.28,144.64,144.28,144.64,19514.0
2022-09-09 12:50:00,144.63,144.76,144.52,144.6,18049.0,144.63,144.76,144.52,144.6,18049.0
2022-09-09 13:00:00,144.63,144.63,144.27,144.52,12858.0,144.63,144.63,144.27,144.52,12858.0
2022-09-09 13:10:00,144.49,144.79,144.48,144.78,18359.0,144.49,144.79,144.48,144.78,18359.0
2022-09-09 13:20:00,144.74,144.86,144.58,144.59,10274.0,144.74,144.86,144.58,144.59,10274.0
2022-09-09 13:30:00,144.62,144.64,144.49,144.51,8133.0,144.62,144.64,144.49,144.51,8133.0
2022-09-09 13:40:00,144.5,144.55,144.28,144.38,8738.0,144.5,144.55,144.28,144.38,8738.0
2022-09-09 13:50:00,144.39,144.39,144.07,144.13,12230.0,144.39,144.39,144.07,144.13,12230.0
2022-09-09 14:00:00,144.11,144.13,143.94,144.01,21356.0,144.11,144.13,143.94,144.01,21356.0
2022-09-09 14:10:00,144.01,144.23,144.0,144.17,10167.0,144.01,144.23,144.0,144.17,10167.0
2022-09-09 14:20:00,144.16,144.29,144.16,144.22,9958.0,144.16,144.29,144.16,144.22,9958.0
2022-09-09 14:30:00,144.19,144.36,144.13,144.33,12992.0,144.19,144.36,144.13,144.33,12992.0
2022-09-09 14:40:00,144.31,144.46,144.29,144.4,16143.0,144.31,144.46,144.29,144.4,16143.0
2022-09-09 14:50:00,144.41,144.41,144.21,144.37,12516.0,144.41,144.41,144.21,144.37,12516.0
2022-09-09 15:00:00,144.35,144.47,144.3,144.33,13293.0,144.35,144.47,144.3,144.33,13293.0
2022-09-09 15:10:00,144.33,144.41,144.15,144.21,19155.0,144.33,144.41,144.15,144.21,19155.0
2022-09-09 15:20:00,144.19,144.42,144.13,144.3,24572.0,144.19,144.42,144.13,144.3,24572.0
2022-09-09 15:30:00,144.32,144.56,144.28,144.46,42474.0,144.32,144.56,144.28,144.46,42474.0
2022-09-09 15:40:00,144.46,144.59,144.39,144.49,36362.0,144.46,144.59,144.39,144.49,36362.0
2022-09-09 15:50:00,144.46,144.57,144.28,144.44,130702.0,144.46,144.57,144.28,144.44,130702.0
2022-09-12 09:30:00,144.23,146.0,144.21,145.44,44652.0,144.23,146.0,144.21,145.44,44652.0
2022-09-12 09:40:00,145.4,145.59,145.19,145.51,25395.0,145.4,145.59,145.19,145.51,25395.0
2022-09-12 09:50:00,145.47,145.66,145.4,145.57,36311.0,145.47,145.66,145.4,145.57,36311.0
2022-09-12 10:00:00,145.59,145.68,144.39,144.45,36041.0,145.59,145.68,144.39,144.45,36041.0
2022-09-12 10:10:00,144.38,144.93,144.34,144.9,19255.0,144.38,144.93,144.34,144.9,19255.0
2022-09-12 10:20:00,144.9,145.57,144.79,145.43,37796.0,144.9,145.57,144.79,145.43,37796.0
2022-09-12 10:30:00,145.43,145.55,145.11,145.45,20976.0,145.43,145.55,145.11,145.45,20976.0
2022-09-12 10:40:00,145.48,145.76,145.32,145.73,70215.0,145.48,145.76,145.32,145.73,70215.0
2022-09-12 10:50:00,145.72,146.18,145.46,145.57,34858.0,145.72,146.18,145.46,145.57,34858.0
2022-09-12 11:00:00,145.59,145.62,145.09,145.38,24021.0,145.59,145.62,145.09,145.38,24021.0
2022-09-12 11:10:00,145.4,145.43,145.15,145.23,25161.0,145.4,145.43,145.15,145.23,25161.0
2022-09-12 11:20:00,145.32,145.46,145.13,145.32,23756.0,145.32,145.46,145.13,145.32,23756.0
2022-09-12 11:30:00,145.35,145.52,145.22,145.25,16534.0,145.35,145.52,145.22,145.25,16534.0
2022-09-12 11:40:00,145.31,145.33,144.86,145.05,37218.0,145.31,145.33,144.86,145.05,37218.0
2022-09-12 11:50:00,145.08,145.34,144.94,145.24,35447.0,145.08,145.34,144.94,145.24,35447.0
2022-09-12 12:00:00,145.25,145.39,144.9,144.93,20787.0,145.25,145.39,144.9,144.93,20787.0
2022-09-12 12:10:00,144.92,145.14,144.82,144.92,34670.0,144.92,145.14,144.82,144.92,34670.0
2022-09-12 12:20:00,144.88,145.27,144.88,145.27,17751.0,144.88,145.27,144.88,145.27,17751.0
2022-09-12 12:30:00,145.25,145.3,145.04,145.27,15704.0,145.25,145.3,145.04,145.27,15704.0
2022-09-12 12:40:00,145.25,145.28,144.86,144.94,56899.0,145.25,145.28,144.86,144.94,56899.0
2022-09-12 12:50:00,144.97,145.1,144.97,145.0,14994.0,144.97,145.1,144.97,145.0,14994.0
2022-09-12 13:00:00,145.01,145.24,144.95,145.2,25417.0,145.01,145.24,144.95,145.2,25417.0
2022-09-12 13:10:00,145.24,145.61,145.22,145.58,21486.0,145.24,145.61,145.22,145.58,21486.0
2022-09-12 13:20:00,145.61,145.76,145.53,145.73,22661.0,145.61,145.76,145.53,145.73,22661.0
2022-09-12 13:30:00,145.75,145.88,145.7,145.78,14948.0,145.75,145.88,145.7,145.78,14948.0
2022-09-12 13:40:00,145.76,145.77,145.56,145.72,21585.0,145.76,145.77,145.56,145.72,21585.0
2022-09-12 13:50:00,145.72,145.86,145.6,145.64,44326.0,145.72,145.86,145.6,145.64,44326.0
2022-09-12 14:00:00,145.66,145.75,145.51,145.53,25418.0,145.66,145.75,145.51,145.53,25418.0
2022-09-12 14:10:00,145.54,145.85,145.54,145.59,38151.0,145.54,145.85,145.54,145.59,38151.0
2022-09-12 14:20:00,145.61,145.76,145.43,145.48,29947.0,145.61,145.76,145.43,145.48,29947.0
2022-09-12 14:30:00,145.47,145.6,145.39,145.53,27904.0,145.47,145.6,145.39,145.53,27904.0
2022-09-12 14:40:00,145.55,145.55,145.31,145.33,15651.0,145.55,145.55,145.31,145.33,15651.0
2022-09-12 14:50:00,145.35,145.49,145.29,145.44,22737.0,145.35,145.49,145.29,145.44,22737.0
2022-09-12 15:00:00,145.46,145.66,145.4,145.65,20562.0,145.46,145.66,145.4,145.65,20562.0
2022-09-12 15:10:00,145.64,145.73,145.56,145.7,33057.0,145.64,145.73,145.56,145.7,33057.0
2022-09-12 15:20:00,145.72,145.85,145.55,145.59,26652.0,145.72,145.85,145.55,145.59,26652.0
2022-09-12 15:30:00,145.59,145.69,145.41,145.61,32013.0,145.59,145.69,145.41,145.61,32013.0
2022-09-12 15:40:00,145.6,145.73,145.49,145.69,34743.0,145.6,145.73,145.49,145.69,34743.0
2022-09-12 15:50:00,145.67,145.84,145.48,145.75,159897.0,145.67,145.84,145.48,145.75,159897.0
2022-09-13 09:30:00,142.38,143.54,142.12,143.38,90313.0,142.38,143.54,142.12,143.38,90313.0
2022-09-13 09:40:00,143.29,144.2,143.22,143.22,28980.0,143.29,144.2,143.22,143.22,28980.0
2022-09-13 09:50:00,143.33,143.68,142.85,142.96,31224.0,143.33,143.68,142.85,142.96,31224.0
2022-09-13 10:00:00,143.03,143.4,142.62,143.02,38569.0,143.03,143.4,142.62,143.02,38569.0
2022-09-13 10:10:00,142.97,143.39,142.85,143.23,28553.0,142.97,143.39,142.85,143.23,28553.0
2022-09-13 10:20:00,143.15,143.18,142.64,142.75,19755.0,143.15,143.18,142.64,142.75,19755.0
2022-09-13 10:30:00,142.77,142.92,142.44,142.47,17365.0,142.77,142.92,142.44,142.47,17365.0
2022-09-13 10:40:00,142.42,142.75,142.36,142.39,34516.0,142.42,142.75,142.36,142.39,34516.0
2022-09-13 10:50:00,142.35,142.5,142.0,142.19,31309.0,142.35,142.5,142.0,142.19,31309.0
2022-09-13 11:00:00,142.13,142.38,141.75,141.84,18521.0,142.13,142.38,141.75,141.84,18521.0
2022-09-13 11:10:00,141.81,142.22,141.75,142.02,18698.0,141.81,142.22,141.75,142.02,18698.0
2022-09-13 11:20:00,141.99,142.09,141.63,141.77,38746.0,141.99,142.09,141.63,141.77,38746.0
2022-09-13 11:30:00,141.74,141.93,141.63,141.77,11547.0,141.74,141.93,141.63,141.77,11547.0
2022-09-13 11:40:00,141.8,141.8,141.47,141.63,20924.0,141.8,141.8,141.47,141.63,20924.0
2022-09-13 11:50:00,141.63,141.67,141.5,141.52,14738.0,141.63,141.67,141.5,141.52,14738.0
2022-09-13 12:00:00,141.5,141.83,141.39,141.76,20074.0,141.5,141.83,141.39,141.76,20074.0
2022-09-13 12:10:00,141.73,141.73,141.19,141.46,22702.0,141.73,141.73,141.19,141.46,22702.0
2022-09-13 12:20:00,141.49,141.54,141.02,141.16,22664.0,141.49,141.54,141.02,141.16,22664.0
2022-09-13 12:30:00,141.16,141.42,141.04,141.41,38723.0,141.16,141.42,141.04,141.41,38723.0
2022-09-13 12:40:00,141.38,141.82,141.38,141.82,20082.0,141.38,141.82,141.38,141.82,20082.0
2022-09-13 12:50:00,141.82,141.83,141.39,141.39,21800.0,141.82,141.83,141.39,141.39,21800.0
2022-09-13 13:00:00,141.37,141.47,141.02,141.13,16486.0,141.37,141.47,141.02,141.13,16486.0
2022-09-13 13:10:00,141.13,141.23,140.77,140.77,18348.0,141.13,141.23,140.77,140.77,18348.0
2022-09-13 13:20:00,140.74,140.83,140.61,140.81,19580.0,140.74,140.83,140.61,140.81,19580.0
2022-09-13 13:30:00,140.8,140.94,140.3,140.3,26191.0,140.8,140.94,140.3,140.3,26191.0
2022-09-13 13:40:00,140.28,140.39,139.88,139.97,24442.0,140.28,140.39,139.88,139.97,24442.0
2022-09-13 13:50:00,139.93,139.93,139.48,139.52,22993.0,139.93,139.93,139.48,139.52,22993.0
2022-09-13 14:00:00,139.5,139.5,138.91,138.92,26809.0,139.5,139.5,138.91,138.92,26809.0
2022-09-13 14:10:00,138.92,139.31,138.72,139.31,33393.0,138.92,139.31,138.72,139.31,33393.0
2022-09-13 14:20:00,139.31,139.55,138.89,138.99,37903.0,139.31,139.55,138.89,138.99,37903.0
2022-09-13 14:30:00,138.97,139.25,138.94,139.22,23855.0,138.97,139.25,138.94,139.22,23855.0
2022-09-13 14:40:00,139.22,139.53,139.22,139.42,27880.0,139.22,139.53,139.22,139.42,27880.0
2022-09-13 14:50:00,139.42,139.62,139.3,139.39,45498.0,139.42,139.62,139.3,139.39,45498.0
2022-09-13 15:00:00,139.44,139.45,138.58,138.58,26794.0,139.44,139.45,138.58,138.58,26794.0
2022-09-13 15:10:00,138.57,138.58,138.33,138.47,36352.0,138.57,138.58,138.33,138.47,36352.0
2022-09-13 15:20:00,138.44,138.67,138.36,138.44,30796.0,138.44,138.67,138.36,138.44,30796.0
2022-09-13 15:30:00,138.44,138.47,137.86,138.01,50524.0,138.44,138.47,137.86,138.01,50524.0
2022-09-13 15:40:00,138.0,138.19,137.77,138.08,122537.0,138.0,138.19,137.77,138.08,122537.0
2022-09-13 15:50:00,138.08,138.89,138.08,138.5,360074.0,138.08,138.89,138.08,138.5,360074.0
2022-09-14 09:30:00,138.93,139.44,137.78,138.04,41950.0,138.93,139.44,137.78,138.04,41950.0
2022-09-14 09:40:00,137.96,138.36,136.69,136.97,36230.0,137.96,138.36,136.69,136.97,36230.0
2022-09-14 09:50:00,136.99,137.6,136.99,137.6,9834.0,136.99,137.6,136.99,137.6,9834.0
2022-09-14 10:00:00,137.63,137.8,137.15,137.63,41848.0,137.63,137.8,137.15,137.63,41848.0
2022-09-14 10:10:00,137.41,137.77,137.29,137.36,16807.0,137.41,137.77,137.29,137.36,16807.0
2022-09-14 10:20:00,137.36,137.49,137.14,137.21,22132.0,137.36,137.49,137.14,137.21,22132.0
2022-09-14 10:30:00,137.23,137.82,137.08,137.59,48784.0,137.23,137.82,137.08,137.59,48784.0
2022-09-14 10:40:00,137.55,137.85,137.43,137.75,37426.0,137.55,137.85,137.43,137.75,37426.0
2022-09-14 10:50:00,137.77,138.34,137.72,138.15,46897.0,137.77,138.34,137.72,138.15,46897.0
2022-09-14 11:00:00,138.13,138.69,138.09,138.56,48790.0,138.13,138.69,138.09,138.56,48790.0
2022-09-14 11:10:00,138.56,138.58,138.12,138.2,24509.0,138.56,138.58,138.12,138.2,24509.0
2022-09-14 11:20:00,138.19,138.21,137.88,137.97,48068.0,138.19,138.21,137.88,137.97,48068.0
2022-09-14 11:30:00,138.0,138.24,137.92,138.14,23534.0,138.0,138.24,137.92,138.14,23534.0
2022-09-14 11:40:00,138.15,138.23,137.95,138.03,25096.0,138.15,138.23,137.95,138.03,25096.0
2022-09-14 11:50:00,138.06,138.15,137.84,138.01,50538.0,138.06,138.15,137.84,138.01,50538.0
2022-09-14 12:00:00,138.02,138.07,137.13,137.15,96789.0,138.02,138.07,137.13,137.15,96789.0
2022-09-14 12:10:00,137.13,137.43,137.08,137.39,15402.0,137.13,137.43,137.08,137.39,15402.0
2022-09-14 12:20:00,137.4,137.53,137.26,137.53,13804.0,137.4,137.53,137.26,137.53,13804.0
2022-09-14 12:30:00,137.51,137.55,137.42,137.43,15267.0,137.51,137.55,137.42,137.43,15267.0
2022-09-14 12:40:00,137.46,137.71,137.42,137.66,12937.0,137.46,137.71,137.42,137.66,12937.0
2022-09-14 12:50:00,137.64,137.73,137.53,137.56,17620.0,137.64,137.73,137.53,137.56,17620.0
2022-09-14 13:00:00,137.58,137.68,137.48,137.59,13434.0,137.58,137.68,137.48,137.59,13434.0
2022-09-14 13:10:00,137.59,137.97,137.59,137.87,14964.0,137.59,137.97,137.59,137.87,14964.0
2022-09-14 13:20:00,137.9,137.94,137.56,137.68,13667.0,137.9,137.94,137.56,137.68,13667.0
2022-09-14 13:30:00,137.69,138.01,137.68,137.9,10261.0,137.69,138.01,137.68,137.9,10261.0
2022-09-14 13:40:00,137.9,137.94,137.17,137.41,32040.0,137.9,137.94,137.17,137.41,32040.0
2022-09-14 13:50:00,137.39,137.69,137.39,137.6,34777.0,137.39,137.69,137.39,137.6,34777.0
2022-09-14 14:00:00,137.62,137.72,137.49,137.62,17556.0,137.62,137.72,137.49,137.62,17556.0
2022-09-14 14:10:00,137.61,137.64,137.41,137.63,14878.0,137.61,137.64,137.41,137.63,14878.0
2022-09-14 14:20:00,137.67,137.68,137.56,137.57,10812.0,137.67,137.68,137.56,137.57,10812.0
2022-09-14 14:30:00,137.57,137.87,137.57,137.85,16077.0,137.57,137.87,137.57,137.85,16077.0
2022-09-14 14:40:00,137.82,137.94,137.55,137.71,22284.0,137.82,137.94,137.55,137.71,22284.0
2022-09-14 14:50:00,137.71,137.75,137.52,137.56,12166.0,137.71,137.75,137.52,137.56,12166.0
2022-09-14 15:00:00,137.57,137.7,137.26,137.56,23062.0,137.57,137.7,137.26,137.56,23062.0
2022-09-14 15:10:00,137.56,137.6,136.78,136.87,26705.0,137.56,137.6,136.78,136.87,26705.0
2022-09-14 15:20:00,136.85,137.05,136.82,137.05,24559.0,136.85,137.05,136.82,137.05,24559.0
2022-09-14 15:30:00,137.06,137.2,136.68,137.2,47314.0,137.06,137.2,136.68,137.2,47314.0
2022-09-14 15:40:00,137.19,137.92,137.1,137.9,75107.0,137.19,137.92,137.1,137.9,75107.0
2022-09-14 15:50:00,137.91,138.22,137.75,137.97,262717.0,137.91,138.22,137.75,137.97,262717.0
2022-09-15 09:30:00,138.11,138.33,137.39,137.96,30270.0,138.11,138.33,137.39,137.96,30270.0
2022-09-15 09:40:00,137.94,138.32,137.39,138.29,23394.0,137.94,138.32,137.39,138.29,23394.0
2022-09-15 09:50:00,138.38,138.59,138.03,138.55,18588.0,138.38,138.59,138.03,138.55,18588.0
2022-09-15 10:00:00,138.49,138.99,138.48,138.81,27471.0,138.49,138.99,138.48,138.81,27471.0
2022-09-15 10:10:00,138.85,139.68,138.76,139.46,21616.0,138.85,139.68,138.76,139.46,21616.0
2022-09-15 10:20:00,139.41,139.59,138.64,139.38,29798.0,139.41,139.59,138.64,139.38,29798.0
2022-09-15 10:30:00,139.34,139.73,139.28,139.66,25641.0,139.34,139.73,139.28,139.66,25641.0
2022-09-15 10:40:00,139.73,139.89,139.56,139.73,24270.0,139.73,139.89,139.56,139.73,24270.0
2022-09-15 10:50:00,139.76,139.76,138.73,138.97,33463.0,139.76,139.76,138.73,138.97,33463.0
2022-09-15 11:00:00,138.97,139.18,138.47,138.58,29921.0,138.97,139.18,138.47,138.58,29921.0
2022-09-15 11:10:00,138.5,138.53,138.2,138.52,22673.0,138.5,138.53,138.2,138.52,22673.0
2022-09-15 11:20:00,138.48,138.78,138.43,138.57,12599.0,138.48,138.78,138.43,138.57,12599.0
2022-09-15 11:30:00,138.59,138.59,137.98,138.02,15513.0,138.59,138.59,137.98,138.02,15513.0
2022-09-15 11:40:00,137.97,137.97,137.54,137.55,6971.0,137.97,137.97,137.54,137.55,6971.0
2022-09-15 11:50:00,137.5,137.5,137.23,137.37,13813.0,137.5,137.5,137.23,137.37,13813.0
2022-09-15 12:00:00,137.31,137.49,136.98,137.14,15642.0,137.31,137.49,136.98,137.14,15642.0
2022-09-15 12:10:00,137.16,137.36,137.01,137.36,10545.0,137.16,137.36,137.01,137.36,10545.0
2022-09-15 12:20:00,137.32,137.32,137.09,137.19,11815.0,137.32,137.32,137.09,137.19,11815.0
2022-09-15 12:30:00,137.16,137.41,137.12,137.37,12985.0,137.16,137.41,137.12,137.37,12985.0
2022-09-15 12:40:00,137.39,137.48,137.08,137.12,9320.0,137.39,137.48,137.08,137.12,9320.0
2022-09-15 12:50:00,137.06,137.33,136.98,137.3,9365.0,137.06,137.33,136.98,137.3,9365.0
2022-09-15 13:00:00,137.34,137.78,137.34,137.55,13404.0,137.34,137.78,137.34,137.55,13404.0
2022-09-15 13:10:00,137.55,137.59,137.38,137.56,7854.0,137.55,137.59,137.38,137.56,7854.0
2022-09-15 13:20:00,137.58,137.89,137.51,137.79,14141.0,137.58,137.89,137.51,137.79,14141.0
2022-09-15 13:30:00,137.76,137.89,137.72,137.76,8248.0,137.76,137.89,137.72,137.76,8248.0
2022-09-15 13:40:00,137.76,137.85,137.5,137.5,8224.0,137.76,137.85,137.5,137.5,8224.0
2022-09-15 13:50:00,137.49,137.72,137.36,137.65,11304.0,137.49,137.72,137.36,137.65,11304.0
2022-09-15 14:00:00,137.63,137.63,137.14,137.16,16673.0,137.63,137.63,137.14,137.16,16673.0
2022-09-15 14:10:00,137.16,137.56,137.14,137.5,11805.0,137.16,137.56,137.14,137.5,11805.0
2022-09-15 14:20:00,137.45,137.71,137.45,137.65,9768.0,137.45,137.71,137.45,137.65,9768.0
2022-09-15 14:30:00,137.62,137.91,137.62,137.87,9663.0,137.62,137.91,137.62,137.87,9663.0
2022-09-15 14:40:00,137.88,137.88,137.59,137.64,9865.0,137.88,137.88,137.59,137.64,9865.0
2022-09-15 14:50:00,137.6,137.68,137.43,137.47,8412.0,137.6,137.68,137.43,137.47,8412.0
2022-09-15 15:00:00,137.44,137.45,137.11,137.11,11024.0,137.44,137.45,137.11,137.11,11024.0
2022-09-15 15:10:00,137.09,137.12,136.78,136.84,13209.0,137.09,137.12,136.78,136.84,13209.0
2022-09-15 15:20:00,136.79,136.94,136.54,136.56,26115.0,136.79,136.94,136.54,136.56,26115.0
2022-09-15 15:30:00,136.55,137.06,136.52,136.94,25029.0,136.55,137.06,136.52,136.94,25029.0
2022-09-15 15:40:00,136.94,137.74,136.84,137.74,54716.0,136.94,137.74,136.84,137.74,54716.0
2022-09-15 15:50:00,137.71,138.3,137.59,137.95,183068.0,137.71,138.3,137.59,137.95,183068.0
2022-09-16 09:30:00,137.9,138.87,137.72,138.6,336290.0,137.9,138.87,137.72,138.6,336290.0
2022-09-16 09:40:00,138.5,139.23,138.48,138.92,67046.0,138.5,139.23,138.48,138.92,67046.0
2022-09-16 09:50:00,138.91,139.58,138.9,139.51,137990.0,138.91,139.58,138.9,139.51,137990.0
2022-09-16 10:00:00,139.51,139.9,138.85,138.85,37477.0,139.51,139.9,138.85,138.85,37477.0
2022-09-16 10:10:00,138.84,139.49,138.78,139.03,17324.0,138.84,139.49,138.78,139.03,17324.0
2022-09-16 10:20:00,139.1,139.87,139.08,139.73,17533.0,139.1,139.87,139.08,139.73,17533.0
2022-09-16 10:30:00,139.77,140.44,139.77,140.25,25915.0,139.77,140.44,139.77,140.25,25915.0
2022-09-16 10:40:00,140.18,140.73,139.88,139.88,40182.0,140.18,140.73,139.88,139.88,40182.0
2022-09-16 10:50:00,139.86,140.27,139.64,139.76,16373.0,139.86,140.27,139.64,139.76,16373.0
2022-09-16 11:00:00,139.75,139.9,138.92,138.96,52512.0,139.75,139.9,138.92,138.96,52512.0
2022-09-16 11:10:00,138.92,139.15,138.74,139.15,16400.0,138.92,139.15,138.74,139.15,16400.0
2022-09-16 11:20:00,139.21,139.22,138.86,139.04,19245.0,139.21,139.22,138.86,139.04,19245.0
2022-09-16 11:30:00,139.1,139.36,138.66,138.77,18862.0,139.1,139.36,138.66,138.77,18862.0
2022-09-16 11:40:00,138.77,139.13,138.66,139.13,16064.0,138.77,139.13,138.66,139.13,16064.0
2022-09-16 11:50:00,139.1,139.36,139.07,139.31,10367.0,139.1,139.36,139.07,139.31,10367.0
2022-09-16 12:00:00,139.35,139.42,139.01,139.06,9113.0,139.35,139.42,139.01,139.06,9113.0
2022-09-16 12:10:00,139.05,139.06,138.73,138.91,12447.0,139.05,139.06,138.73,138.91,12447.0
2022-09-16 12:20:00,138.88,138.95,138.72,138.89,14155.0,138.88,138.95,138.72,138.89,14155.0
2022-09-16 12:30:00,138.87,139.02,138.58,138.74,17491.0,138.87,139.02,138.58,138.74,17491.0
2022-09-16 12:40:00,138.74,139.09,138.74,139.06,7848.0,138.74,139.09,138.74,139.06,7848.0
2022-09-16 12:50:00,139.12,139.35,139.05,139.18,11233.0,139.12,139.35,139.05,139.18,11233.0
2022-09-16 13:00:00,139.1,139.14,138.88,139.02,11226.0,139.1,139.14,138.88,139.02,11226.0
2022-09-16 13:10:00,139.05,139.5,138.92,139.5,13077.0,139.05,139.5,138.92,139.5,13077.0
2022-09-16 13:20:00,139.5,139.8,139.47,139.75,10051.0,139.5,139.8,139.47,139.75,10051.0
2022-09-16 13:30:00,139.82,139.97,139.7,139.94,10485.0,139.82,139.97,139.7,139.94,10485.0
2022-09-16 13:40:00,139.95,140.14,139.85,140.05,22787.0,139.95,140.14,139.85,140.05,22787.0
2022-09-16 13:50:00,140.04,140.21,139.97,140.17,20543.0,140.04,140.21,139.97,140.17,20543.0
2022-09-16 14:00:00,140.19,140.46,140.16,140.39,23856.0,140.19,140.46,140.16,140.39,23856.0
2022-09-16 14:10:00,140.39,140.7,140.27,140.54,29430.0,140.39,140.7,140.27,140.54,29430.0
2022-09-16 14:20:00,140.52,141.2,140.51,141.14,60608.0,140.52,141.2,140.51,141.14,60608.0
2022-09-16 14:30:00,141.14,141.44,141.08,141.36,56968.0,141.14,141.44,141.08,141.36,56968.0
2022-09-16 14:40:00,141.38,141.96,141.26,141.91,63188.0,141.38,141.96,141.26,141.91,63188.0
2022-09-16 14:50:00,141.88,141.9,141.19,141.39,50623.0,141.88,141.9,141.19,141.39,50623.0
2022-09-16 15:00:00,141.41,142.3,141.41,142.18,28967.0,141.41,142.3,141.41,142.18,28967.0
2022-09-16 15:10:00,142.16,142.16,141.67,141.71,31045.0,142.16,142.16,141.67,141.71,31045.0
2022-09-16 15:20:00,141.73,142.14,141.57,141.68,56021.0,141.73,142.14,141.57,141.68,56021.0
2022-09-16 15:30:00,141.69,141.95,141.43,141.74,71377.0,141.69,141.95,141.43,141.74,71377.0
2022-09-16 15:40:00,141.8,141.8,141.37,141.76,90878.0,141.8,141.8,141.37,141.76,90878.0
2022-09-16 15:50:00,141.74,142.24,141.15,141.93,379328.0,141.74,142.24,141.15,141.93,379328.0
2022-09-19 09:30:00,141.48,143.19,141.42,142.79,84228.0,141.48,143.19,141.42,142.79,84228.0
2022-09-19 09:40:00,142.93,144.5,142.82,144.42,47213.0,142.93,144.5,142.82,144.42,47213.0
2022-09-19 09:50:00,144.43,144.72,143.82,144.16,92816.0,144.43,144.72,143.82,144.16,92816.0
2022-09-19 10:00:00,144.16,144.33,142.76,142.87,38284.0,144.16,144.33,142.76,142.87,38284.0
2022-09-19 10:10:00,142.79,143.08,142.6,142.66,29032.0,142.79,143.08,142.6,142.66,29032.0
2022-09-19 10:20:00,142.62,143.08,142.61,142.91,28338.0,142.62,143.08,142.61,142.91,28338.0
2022-09-19 10:30:00,142.93,142.93,141.94,141.95,21849.0,142.93,142.93,141.94,141.95,21849.0
2022-09-19 10:40:00,142.04,142.33,141.67,141.72,35452.0,142.04,142.33,141.67,141.72,35452.0
2022-09-19 10:50:00,141.71,141.87,141.53,141.58,13453.0,141.71,141.87,141.53,141.58,13453.0
2022-09-19 11:00:00,141.62,142.37,141.6,142.2,30289.0,141.62,142.37,141.6,142.2,30289.0
2022-09-19 11:10:00,142.25,142.53,142.17,142.22,26836.0,142.25,142.53,142.17,142.22,26836.0
2022-09-19 11:20:00,142.29,142.4,141.84,142.19,38948.0,142.29,142.4,141.84,142.19,38948.0
2022-09-19 11:30:00,142.19,142.43,141.89,141.94,89050.0,142.19,142.43,141.89,141.94,89050.0
2022-09-19 11:40:00,141.86,142.45,141.86,142.45,21224.0,141.86,142.45,141.86,142.45,21224.0
2022-09-19 11:50:00,142.4,142.44,142.11,142.22,19496.0,142.4,142.44,142.11,142.22,19496.0
2022-09-19 12:00:00,142.22,142.36,141.91,142.04,11577.0,142.22,142.36,141.91,142.04,11577.0
2022-09-19 12:10:00,142.04,142.22,141.94,142.18,10995.0,142.04,142.22,141.94,142.18,10995.0
2022-09-19 12:20:00,142.13,142.31,141.93,141.99,14673.0,142.13,142.31,141.93,141.99,14673.0
2022-09-19 12:30:00,141.94,142.26,141.93,142.16,12776.0,141.94,142.26,141.93,142.16,12776.0
2022-09-19 12:40:00,142.1,142.23,142.06,142.12,11203.0,142.1,142.23,142.06,142.12,11203.0
2022-09-19 12:50:00,142.15,142.32,142.15,142.22,18309.0,142.15,142.32,142.15,142.22,18309.0
2022-09-19 13:00:00,142.25,142.3,142.1,142.23,17371.0,142.25,142.3,142.1,142.23,17371.0
2022-09-19 13:10:00,142.21,142.26,142.1,142.16,10952.0,142.21,142.26,142.1,142.16,10952.0
2022-09-19 13:20:00,142.16,142.44,142.04,142.44,15569.0,142.16,142.44,142.04,142.44,15569.0
2022-09-19 13:30:00,142.46,142.46,142.09,142.15,15092.0,142.46,142.46,142.09,142.15,15092.0
2022-09-19 13:40:00,142.14,142.15,141.91,142.0,15223.0,142.14,142.15,141.91,142.0,15223.0
2022-09-19 13:50:00,142.1,142.11,141.54,141.68,24410.0,142.1,142.11,141.54,141.68,24410.0
2022-09-19 14:00:00,141.71,141.85,141.63,141.77,17955.0,141.71,141.85,141.63,141.77,17955.0
2022-09-19 14:10:00,141.76,141.78,141.56,141.59,15094.0,141.76,141.78,141.56,141.59,15094.0
2022-09-19 14:20:00,141.6,141.63,141.31,141.5,32330.0,141.6,141.63,141.31,141.5,32330.0
2022-09-19 14:30:00,141.54,141.61,141.31,141.39,22930.0,141.54,141.61,141.31,141.39,22930.0
2022-09-19 14:40:00,141.38,141.54,141.25,141.4,30213.0,141.38,141.54,141.25,141.4,30213.0
2022-09-19 14:50:00,141.44,141.65,141.41,141.65,34763.0,141.44,141.65,141.41,141.65,34763.0
2022-09-19 15:00:00,141.68,142.12,141.68,142.06,19454.0,141.68,142.12,141.68,142.06,19454.0
2022-09-19 15:10:00,142.08,142.55,142.07,142.43,35396.0,142.08,142.55,142.07,142.43,35396.0
2022-09-19 15:20:00,142.4,142.73,142.38,142.6,26618.0,142.4,142.73,142.38,142.6,26618.0
2022-09-19 15:30:00,142.65,142.81,142.56,142.78,27782.0,142.65,142.81,142.56,142.78,27782.0
2022-09-19 15:40:00,142.78,142.94,142.58,142.62,38854.0,142.78,142.94,142.58,142.62,38854.0
2022-09-19 15:50:00,142.62,142.98,142.39,142.91,189288.0,142.62,142.98,142.39,142.91,189288.0
2022-09-20 09:30:00,142.23,143.3,141.31,142.89,60265.0,142.23,143.3,141.31,142.89,60265.0
2022-09-20 09:40:00,142.7,142.72,141.48,141.66,9562.0,142.7,142.72,141.48,141.66,9562.0
2022-09-20 09:50:00,141.66,141.92,141.1,141.79,35280.0,141.66,141.92,141.1,141.79,35280.0
2022-09-20 10:00:00,141.8,142.14,141.48,142.0,29740.0,141.8,142.14,141.48,142.0,29740.0
2022-09-20 10:10:00,141.94,141.94,141.23,141.58,28843.0,141.94,141.94,141.23,141.58,28843.0
2022-09-20 10:20:00,141.52,141.71,141.24,141.68,27091.0,141.52,141.71,141.24,141.68,27091.0
2022-09-20 10:30:00,141.63,141.68,141.14,141.4,18089.0,141.63,141.68,141.14,141.4,18089.0
2022-09-20 10:40:00,141.34,142.0,141.32,142.0,14102.0,141.34,142.0,141.32,142.0,14102.0
2022-09-20 10:50:00,142.02,142.14,141.73,141.78,11418.0,142.02,142.14,141.73,141.78,11418.0
2022-09-20 11:00:00,141.68,141.83,141.36,141.65,13603.0,141.68,141.83,141.36,141.65,13603.0
2022-09-20 11:10:00,141.68,141.74,141.2,141.34,10767.0,141.68,141.74,141.2,141.34,10767.0
2022-09-20 11:20:00,141.28,141.31,141.11,141.24,10480.0,141.28,141.31,141.11,141.24,10480.0
2022-09-20 11:30:00,141.25,141.25,140.88,140.97,12346.0,141.25,141.25,140.88,140.97,12346.0
2022-09-20 11:40:00,141.02,141.11,140.9,141.07,7259.0,141.02,141.11,140.9,141.07,7259.0
2022-09-20 11:50:00,141.07,141.44,141.06,141.23,7595.0,141.07,141.44,141.06,141.23,7595.0
2022-09-20 12:00:00,141.19,141.37,141.15,141.33,5613.0,141.19,141.37,141.15,141.33,5613.0
2022-09-20 12:10:00,141.34,141.41,141.22,141.4,5749.0,141.34,141.41,141.22,141.4,5749.0
2022-09-20 12:20:00,141.42,141.58,141.12,141.15,6789.0,141.42,141.58,141.12,141.15,6789.0
2022-09-20 12:30:00,141.14,141.19,140.65,141.08,22131.0,141.14,141.19,140.65,141.08,22131.0
2022-09-20 12:40:00,141.03,141.26,140.99,141.23,7500.0,141.03,141.26,140.99,141.23,7500.0
2022-09-20 12:50:00,141.27,141.3,141.13,141.2,6809.0,141.27,141.3,141.13,141.2,6809.0
2022-09-20 13:00:00,141.17,141.29,141.01,141.21,10333.0,141.17,141.29,141.01,141.21,10333.0
2022-09-20 13:10:00,141.22,141.31,140.98,141.12,11631.0,141.22,141.31,140.98,141.12,11631.0
2022-09-20 13:20:00,141.15,141.28,141.01,141.01,8858.0,141.15,141.28,141.01,141.01,8858.0
2022-09-20 13:30:00,140.99,141.18,140.97,141.12,12709.0,140.99,141.18,140.97,141.12,12709.0
2022-09-20 13:40:00,141.13,141.33,141.03,141.08,10807.0,141.13,141.33,141.03,141.08,10807.0
2022-09-20 13:50:00,141.06,141.16,140.99,141.06,15979.0,141.06,141.16,140.99,141.06,15979.0
2022-09-20 14:00:00,141.04,141.28,141.04,141.14,18107.0,141.04,141.28,141.04,141.14,18107.0
2022-09-20 14:10:00,141.07,141.31,140.96,141.3,17138.0,141.07,141.31,140.96,141.3,17138.0
2022-09-20 14:20:00,141.29,141.61,141.16,141.58,20664.0,141.29,141.61,141.16,141.58,20664.0
2022-09-20 14:30:00,141.55,141.78,141.43,141.65,19260.0,141.55,141.78,141.43,141.65,19260.0
2022-09-20 14:40:00,141.69,142.11,141.53,142.03,18741.0,141.69,142.11,141.53,142.03,18741.0
2022-09-20 14:50:00,142.02,142.37,142.02,142.22,21485.0,142.02,142.37,142.02,142.22,21485.0
2022-09-20 15:00:00,142.24,142.55,142.24,142.45,51484.0,142.24,142.55,142.24,142.45,51484.0
2022-09-20 15:10:00,142.47,142.88,142.46,142.88,31415.0,142.47,142.88,142.46,142.88,31415.0
2022-09-20 15:20:00,142.9,143.12,142.85,142.88,38429.0,142.9,143.12,142.85,142.88,38429.0
2022-09-20 15:30:00,142.88,143.17,142.62,143.13,40174.0,142.88,143.17,142.62,143.13,40174.0
2022-09-20 15:40:00,143.13,143.42,143.03,143.21,48396.0,143.13,143.42,143.03,143.21,48396.0
2022-09-20 15:50:00,143.18,143.37,142.46,142.65,247740.0,143.18,143.37,142.46,142.65,247740.0
2022-09-21 09:30:00,143.39,144.27,143.26,143.66,38765.0,143.39,144.27,143.26,143.66,38765.0
2022-09-21 09:40:00,143.71,144.47,143.71,144.47,28988.0,143.71,144.47,143.71,144.47,28988.0
2022-09-21 09:50:00,144.47,144.53,144.11,144.46,18413.0,144.47,144.53,144.11,144.46,18413.0
2022-09-21 10:00:00,144.44,144.57,144.08,144.1,14272.0,144.44,144.57,144.08,144.1,14272.0
2022-09-21 10:10:00,144.09,144.82,143.96,144.74,21202.0,144.09,144.82,143.96,144.74,21202.0
2022-09-21 10:20:00,144.82,145.18,144.64,145.1,26396.0,144.82,145.18,144.64,145.1,26396.0
2022-09-21 10:30:00,145.12,145.13,144.54,144.69,15451.0,145.12,145.13,144.54,144.69,15451.0
2022-09-21 10:40:00,144.67,144.69,144.3,144.39,15098.0,144.67,144.69,144.3,144.39,15098.0
2022-09-21 10:50:00,144.34,144.39,143.43,143.58,15251.0,144.34,144.39,143.43,143.58,15251.0
2022-09-21 11:00:00,143.58,144.0,143.57,143.88,22353.0,143.58,144.0,143.57,143.88,22353.0
2022-09-21 11:10:00,143.91,144.04,143.76,143.87,24021.0,143.91,144.04,143.76,143.87,24021.0
2022-09-21 11:20:00,143.81,144.15,143.66,144.15,9550.0,143.81,144.15,143.66,144.15,9550.0
2022-09-21 11:30:00,144.17,144.2,143.89,144.11,10971.0,144.17,144.2,143.89,144.11,10971.0
2022-09-21 11:40:00,144.06,144.18,143.96,144.01,10058.0,144.06,144.18,143.96,144.01,10058.0
2022-09-21 11:50:00,144.03,144.14,143.9,144.12,34328.0,144.03,144.14,143.9,144.12,34328.0
2022-09-21 12:00:00,144.17,144.19,143.94,143.94,7451.0,144.17,144.19,143.94,143.94,7451.0
2022-09-21 12:10:00,143.94,143.98,143.74,143.83,12971.0,143.94,143.98,143.74,143.83,12971.0
2022-09-21 12:20:00,143.81,144.1,143.79,144.04,14344.0,143.81,144.1,143.79,144.04,14344.0
2022-09-21 12:30:00,144.05,144.05,143.67,143.91,15695.0,144.05,144.05,143.67,143.91,15695.0
2022-09-21 12:40:00,143.87,144.0,143.65,143.68,19265.0,143.87,144.0,143.65,143.68,19265.0
2022-09-21 12:50:00,143.66,143.69,143.44,143.44,10129.0,143.66,143.69,143.44,143.44,10129.0
2022-09-21 13:00:00,143.47,143.57,143.3,143.53,24523.0,143.47,143.57,143.3,143.53,24523.0
2022-09-21 13:10:00,143.52,143.58,143.04,143.17,34232.0,143.52,143.58,143.04,143.17,34232.0
2022-09-21 13:20:00,143.18,143.36,143.07,143.36,15602.0,143.18,143.36,143.07,143.36,15602.0
2022-09-21 13:30:00,143.36,143.63,143.35,143.59,20132.0,143.36,143.63,143.35,143.59,20132.0
2022-09-21 13:40:00,143.59,143.81,143.58,143.7,17059.0,143.59,143.81,143.58,143.7,17059.0
2022-09-21 13:50:00,143.72,143.81,143.49,143.74,16533.0,143.72,143.81,143.49,143.74,16533.0
2022-09-21 14:00:00,143.6,143.6,141.31,142.02,52410.0,143.6,143.6,141.31,142.02,52410.0
2022-09-21 14:10:00,142.1,142.28,141.53,141.84,22478.0,142.1,142.28,141.53,141.84,22478.0
2022-09-21 14:20:00,141.8,142.27,141.8,142.05,32509.0,141.8,142.27,141.8,142.05,32509.0
2022-09-21 14:30:00,142.05,143.28,141.81,142.64,82456.0,142.05,143.28,141.81,142.64,82456.0
2022-09-21 14:40:00,142.72,144.4,142.39,143.08,91626.0,142.72,144.4,142.39,143.08,91626.0
2022-09-21 14:50:00,143.1,143.32,142.55,143.27,76249.0,143.1,143.32,142.55,143.27,76249.0
2022-09-21 15:00:00,143.27,143.54,142.89,143.23,30306.0,143.27,143.54,142.89,143.23,30306.0
2022-09-21 15:10:00,143.26,143.7,142.39,143.33,75514.0,143.26,143.7,142.39,143.33,75514.0
2022-09-21 15:20:00,143.27,143.33,142.48,142.52,46691.0,143.27,143.33,142.48,142.52,46691.0
2022-09-21 15:30:00,142.5,142.82,142.2,142.29,101399.0,142.5,142.82,142.2,142.29,101399.0
2022-09-21 15:40:00,142.27,142.46,141.94,142.0,130732.0,142.27,142.46,141.94,142.0,130732.0
2022-09-21 15:50:00,142.03,142.38,141.81,141.81,293228.0,142.03,142.38,141.81,141.81,293228.0
2022-09-22 09:30:00,141.78,142.08,140.53,140.53,43786.0,141.78,142.08,140.53,140.53,43786.0
2022-09-22 09:40:00,140.63,141.27,140.63,141.27,22629.0,140.63,141.27,140.63,141.27,22629.0
2022-09-22 09:50:00,141.13,141.23,140.5,140.69,43987.0,141.13,141.23,140.5,140.69,43987.0
2022-09-22 10:00:00,140.63,141.1,140.27,140.5,56587.0,140.63,141.1,140.27,140.5,56587.0
2022-09-22 10:10:00,140.36,140.75,140.16,140.43,15019.0,140.36,140.75,140.16,140.43,15019.0
2022-09-22 10:20:00,140.55,140.76,139.99,140.18,22056.0,140.55,140.76,139.99,140.18,22056.0
2022-09-22 10:30:00,140.11,140.15,138.95,139.18,24510.0,140.11,140.15,138.95,139.18,24510.0
2022-09-22 10:40:00,139.16,139.31,138.9,139.08,12760.0,139.16,139.31,138.9,139.08,12760.0
2022-09-22 10:50:00,139.04,139.04,138.48,138.75,19985.0,139.04,139.04,138.48,138.75,19985.0
2022-09-22 11:00:00,138.83,139.08,138.42,138.99,26663.0,138.83,139.08,138.42,138.99,26663.0
2022-09-22 11:10:00,138.88,138.92,138.61,138.66,15003.0,138.88,138.92,138.61,138.66,15003.0
2022-09-22 11:20:00,138.63,139.03,138.57,138.92,23547.0,138.63,139.03,138.57,138.92,23547.0
2022-09-22 11:30:00,138.89,139.07,138.81,138.84,13873.0,138.89,139.07,138.81,138.84,13873.0
2022-09-22 11:40:00,138.8,139.36,138.63,139.36,33461.0,138.8,139.36,138.63,139.36,33461.0
2022-09-22 11:50:00,139.32,139.44,138.97,139.02,17026.0,139.32,139.44,138.97,139.02,17026.0
2022-09-22 12:00:00,139.07,139.18,138.97,139.17,13415.0,139.07,139.18,138.97,139.17,13415.0
2022-09-22 12:10:00,139.14,139.34,138.95,139.34,19813.0,139.14,139.34,138.95,139.34,19813.0
2022-09-22 12:20:00,139.35,139.62,139.21,139.42,26390.0,139.35,139.62,139.21,139.42,26390.0
2022-09-22 12:30:00,139.45,139.55,139.34,139.42,13948.0,139.45,139.55,139.34,139.42,13948.0
2022-09-22 12:40:00,139.42,139.63,139.37,139.45,18689.0,139.42,139.63,139.37,139.45,18689.0
2022-09-22 12:50:00,139.41,139.65,139.3,139.32,33642.0,139.41,139.65,139.3,139.32,33642.0
2022-09-22 13:00:00,139.29,139.4,138.96,138.97,18926.0,139.29,139.4,138.96,138.97,18926.0
2022-09-22 13:10:00,138.96,139.03,138.7,138.74,18405.0,138.96,139.03,138.7,138.74,18405.0
2022-09-22 13:20:00,138.72,139.2,138.71,139.11,21380.0,138.72,139.2,138.71,139.11,21380.0
2022-09-22 13:30:00,139.1,139.28,139.02,139.26,15305.0,139.1,139.28,139.02,139.26,15305.0
2022-09-22 13:40:00,139.34,139.83,139.3,139.58,26923.0,139.34,139.83,139.3,139.58,26923.0
2022-09-22 13:50:00,139.62,139.73,139.42,139.57,20752.0,139.62,139.73,139.42,139.57,20752.0
2022-09-22 14:00:00,139.57,139.75,139.46,139.6,14962.0,139.57,139.75,139.46,139.6,14962.0
2022-09-22 14:10:00,139.59,139.62,139.33,139.44,17505.0,139.59,139.62,139.33,139.44,17505.0
2022-09-22 14:20:00,139.45,139.7,139.39,139.59,15397.0,139.45,139.7,139.39,139.59,15397.0
2022-09-22 14:30:00,139.58,139.85,139.48,139.82,14940.0,139.58,139.85,139.48,139.82,14940.0
2022-09-22 14:40:00,139.83,139.91,139.6,139.7,22514.0,139.83,139.91,139.6,139.7,22514.0
2022-09-22 14:50:00,139.73,140.05,139.71,139.84,20545.0,139.73,140.05,139.71,139.84,20545.0
2022-09-22 15:00:00,139.9,140.16,139.83,139.95,16995.0,139.9,140.16,139.83,139.95,16995.0
2022-09-22 15:10:00,140.0,140.11,139.65,139.66,21174.0,140.0,140.11,139.65,139.66,21174.0
2022-09-22 15:20:00,139.63,139.67,139.44,139.64,26150.0,139.63,139.67,139.44,139.64,26150.0
2022-09-22 15:30:00,139.69,139.76,139.43,139.5,35298.0,139.69,139.76,139.43,139.5,35298.0
2022-09-22 15:40:00,139.49,140.24,139.43,140.15,57074.0,139.49,140.24,139.43,140.15,57074.0
2022-09-22 15:50:00,140.11,140.12,139.25,139.33,151704.0,140.11,140.12,139.25,139.33,151704.0
2022-09-23 09:30:00,138.4,139.42,138.26,139.41,33671.0,138.4,139.42,138.26,139.41,33671.0
2022-09-23 09:40:00,139.56,140.18,139.0,140.12,34245.0,139.56,140.18,139.0,140.12,34245.0
2022-09-23 09:50:00,140.11,140.64,140.05,140.32,36662.0,140.11,140.64,140.05,140.32,36662.0
2022-09-23 10:00:00,140.31,141.16,140.26,141.16,27166.0,140.31,141.16,140.26,141.16,27166.0
2022-09-23 10:10:00,141.16,142.02,141.15,141.83,101202.0,141.16,142.02,141.15,141.83,101202.0
2022-09-23 10:20:00,141.75,141.75,141.06,141.52,30135.0,141.75,141.75,141.06,141.52,30135.0
2022-09-23 10:30:00,141.44,141.53,141.08,141.14,20234.0,141.44,141.53,141.08,141.14,20234.0
2022-09-23 10:40:00,141.07,141.07,140.51,140.73,18307.0,141.07,141.07,140.51,140.73,18307.0
2022-09-23 10:50:00,140.69,140.8,140.31,140.43,16322.0,140.69,140.8,140.31,140.43,16322.0
2022-09-23 11:00:00,140.41,140.66,140.06,140.49,11858.0,140.41,140.66,140.06,140.49,11858.0
2022-09-23 11:10:00,140.45,140.54,139.81,140.13,32449.0,140.45,140.54,139.81,140.13,32449.0
2022-09-23 11:20:00,140.01,140.26,139.76,139.76,20732.0,140.01,140.26,139.76,139.76,20732.0
2022-09-23 11:30:00,139.83,140.04,139.7,139.81,17716.0,139.83,140.04,139.7,139.81,17716.0
2022-09-23 11:40:00,139.83,139.84,139.44,139.49,20625.0,139.83,139.84,139.44,139.49,20625.0
2022-09-23 11:50:00,139.54,139.78,139.39,139.65,47484.0,139.54,139.78,139.39,139.65,47484.0
2022-09-23 12:00:00,139.63,139.64,139.21,139.48,16742.0,139.63,139.64,139.21,139.48,16742.0
2022-09-23 12:10:00,139.5,139.84,139.44,139.83,11840.0,139.5,139.84,139.44,139.83,11840.0
2022-09-23 12:20:00,139.84,139.99,139.65,139.69,14192.0,139.84,139.99,139.65,139.69,14192.0
2022-09-23 12:30:00,139.71,139.79,139.45,139.6,22517.0,139.71,139.79,139.45,139.6,22517.0
2022-09-23 12:40:00,139.57,140.15,139.53,140.13,23165.0,139.57,140.15,139.53,140.13,23165.0
2022-09-23 12:50:00,140.13,140.51,140.11,140.45,23223.0,140.13,140.51,140.11,140.45,23223.0
2022-09-23 13:00:00,140.36,140.75,140.35,140.54,10761.0,140.36,140.75,140.35,140.54,10761.0
2022-09-23 13:10:00,140.55,141.1,140.55,141.1,16046.0,140.55,141.1,140.55,141.1,16046.0
2022-09-23 13:20:00,141.08,141.11,140.88,140.88,14429.0,141.08,141.11,140.88,140.88,14429.0
2022-09-23 13:30:00,140.92,141.03,140.8,140.82,10531.0,140.92,141.03,140.8,140.82,10531.0
2022-09-23 13:40:00,140.9,140.9,140.62,140.73,18529.0,140.9,140.9,140.62,140.73,18529.0
2022-09-23 13:50:00,140.71,140.86,140.61,140.79,11996.0,140.71,140.86,140.61,140.79,11996.0
2022-09-23 14:00:00,140.78,140.92,140.65,140.73,8821.0,140.78,140.92,140.65,140.73,8821.0
2022-09-23 14:10:00,140.59,140.63,140.0,140.0,14223.0,140.59,140.63,140.0,140.0,14223.0
2022-09-23 14:20:00,140.0,140.02,139.73,139.92,27955.0,140.0,140.02,139.73,139.92,27955.0
2022-09-23 14:30:00,139.89,139.96,139.74,139.85,9472.0,139.89,139.96,139.74,139.85,9472.0
2022-09-23 14:40:00,139.83,139.94,139.76,139.77,13440.0,139.83,139.94,139.76,139.77,13440.0
2022-09-23 14:50:00,139.77,139.88,139.6,139.63,12453.0,139.77,139.88,139.6,139.63,12453.0
2022-09-23 15:00:00,139.74,140.47,139.69,140.27,43624.0,139.74,140.47,139.69,140.27,43624.0
2022-09-23 15:10:00,140.27,140.29,139.99,140.12,35524.0,140.27,140.29,139.99,140.12,35524.0
2022-09-23 15:20:00,140.11,140.25,139.88,140.25,26120.0,140.11,140.25,139.88,140.25,26120.0
2022-09-23 15:30:00,140.25,140.6,140.13,140.57,64725.0,140.25,140.6,140.13,140.57,64725.0
2022-09-23 15:40:00,140.52,141.3,140.49,141.11,53487.0,140.52,141.3,140.49,141.11,53487.0
2022-09-23 15:50:00,141.11,141.38,140.87,141.29,224512.0,141.11,141.38,140.87,141.29,224512.0
2022-09-26 09:30:00,141.71,143.28,141.54,142.19,82556.0,141.71,143.28,141.54,142.19,82556.0
2022-09-26 09:40:00,142.19,142.77,141.8,142.11,105882.0,142.19,142.77,141.8,142.11,105882.0
2022-09-26 09:50:00,142.15,142.9,141.91,142.58,45141.0,142.15,142.9,141.91,142.58,45141.0
2022-09-26 10:00:00,142.65,143.25,142.65,143.03,28670.0,142.65,143.25,142.65,143.03,28670.0
2022-09-26 10:10:00,143.02,143.37,142.86,143.07,37231.0,143.02,143.37,142.86,143.07,37231.0
2022-09-26 10:20:00,143.07,143.14,142.4,142.68,33616.0,143.07,143.14,142.4,142.68,33616.0
2022-09-26 10:30:00,142.68,142.68,142.15,142.22,42603.0,142.68,142.68,142.15,142.22,42603.0
2022-09-26 10:40:00,142.27,142.43,141.86,142.25,80170.0,142.27,142.43,141.86,142.25,80170.0
2022-09-26 10:50:00,142.31,142.99,142.15,142.91,16130.0,142.31,142.99,142.15,142.91,16130.0
2022-09-26 11:00:00,143.0,143.26,142.52,142.7,16277.0,143.0,143.26,142.52,142.7,16277.0
2022-09-26 11:10:00,142.63,142.85,142.2,142.3,38662.0,142.63,142.85,142.2,142.3,38662.0
2022-09-26 11:20:00,142.31,142.41,142.0,142.39,46867.0,142.31,142.41,142.0,142.39,46867.0
2022-09-26 11:30:00,142.4,142.89,142.25,142.83,36636.0,142.4,142.89,142.25,142.83,36636.0
2022-09-26 11:40:00,142.84,143.15,142.55,142.86,21575.0,142.84,143.15,142.55,142.86,21575.0
2022-09-26 11:50:00,142.9,143.16,142.6,143.03,29601.0,142.9,143.16,142.6,143.03,29601.0
2022-09-26 12:00:00,143.02,143.02,142.35,142.54,15775.0,143.02,143.02,142.35,142.54,15775.0
2022-09-26 12:10:00,142.55,142.69,142.28,142.32,17395.0,142.55,142.69,142.28,142.32,17395.0
2022-09-26 12:20:00,142.27,142.3,141.98,142.05,49735.0,142.27,142.3,141.98,142.05,49735.0
2022-09-26 12:30:00,142.0,142.21,141.0,141.09,20877.0,142.0,142.21,141.0,141.09,20877.0
2022-09-26 12:40:00,141.09,141.09,140.75,140.85,13846.0,141.09,141.09,140.75,140.85,13846.0
2022-09-26 12:50:00,140.79,140.9,140.61,140.74,10671.0,140.79,140.9,140.61,140.74,10671.0
2022-09-26 13:00:00,140.71,140.71,139.69,139.79,30575.0,140.71,140.71,139.69,139.79,30575.0
2022-09-26 13:10:00,139.79,139.88,139.32,139.43,14237.0,139.79,139.88,139.32,139.43,14237.0
2022-09-26 13:20:00,139.44,139.62,138.94,139.33,29380.0,139.44,139.62,138.94,139.33,29380.0
2022-09-26 13:30:00,139.35,139.55,138.73,138.81,29959.0,139.35,139.55,138.73,138.81,29959.0
2022-09-26 13:40:00,138.81,139.1,138.51,139.06,21416.0,138.81,139.1,138.51,139.06,21416.0
2022-09-26 13:50:00,139.05,139.61,138.99,139.11,30639.0,139.05,139.61,138.99,139.11,30639.0
2022-09-26 14:00:00,139.07,139.65,138.95,139.59,18421.0,139.07,139.65,138.95,139.59,18421.0
2022-09-26 14:10:00,139.62,139.62,139.21,139.22,14469.0,139.62,139.62,139.21,139.22,14469.0
2022-09-26 14:20:00,139.19,139.49,139.12,139.16,14392.0,139.19,139.49,139.12,139.16,14392.0
2022-09-26 14:30:00,139.11,139.29,139.0,139.1,15797.0,139.11,139.29,139.0,139.1,15797.0
2022-09-26 14:40:00,139.12,139.46,138.86,139.39,15124.0,139.12,139.46,138.86,139.39,15124.0
2022-09-26 14:50:00,139.3,139.48,139.06,139.06,14479.0,139.3,139.48,139.06,139.06,14479.0
2022-09-26 15:00:00,139.13,139.31,138.75,139.02,21505.0,139.13,139.31,138.75,139.02,21505.0
2022-09-26 15:10:00,139.01,139.14,138.71,139.01,22474.0,139.01,139.14,138.71,139.01,22474.0
2022-09-26 15:20:00,138.98,139.06,138.63,138.77,18697.0,138.98,139.06,138.63,138.77,18697.0
2022-09-26 15:30:00,138.75,138.75,138.4,138.57,38961.0,138.75,138.75,138.4,138.57,38961.0
2022-09-26 15:40:00,138.54,139.27,138.51,138.99,68269.0,138.54,139.27,138.51,138.99,68269.0
2022-09-26 15:50:00,138.99,138.99,138.18,138.23,430271.0,138.99,138.99,138.18,138.23,430271.0
2022-09-27 09:30:00,139.3,140.35,138.95,139.87,55814.0,139.3,140.35,138.95,139.87,55814.0
2022-09-27 09:40:00,139.75,140.06,139.33,139.67,33132.0,139.75,140.06,139.33,139.67,33132.0
2022-09-27 09:50:00,139.59,139.6,138.81,139.14,29015.0,139.59,139.6,138.81,139.14,29015.0
2022-09-27 10:00:00,139.13,139.22,137.18,137.39,55480.0,139.13,139.22,137.18,137.39,55480.0
2022-09-27 10:10:00,137.38,137.94,137.37,137.87,20665.0,137.38,137.94,137.37,137.87,20665.0
2022-09-27 10:20:00,137.72,138.58,137.69,137.96,49705.0,137.72,138.58,137.69,137.96,49705.0
2022-09-27 10:30:00,138.0,138.99,138.0,138.85,34895.0,138.0,138.99,138.0,138.85,34895.0
2022-09-27 10:40:00,138.88,139.0,138.42,138.74,20527.0,138.88,139.0,138.42,138.74,20527.0
2022-09-27 10:50:00,138.67,138.84,138.19,138.44,45770.0,138.67,138.84,138.19,138.44,45770.0
2022-09-27 11:00:00,138.42,138.52,137.74,137.8,15104.0,138.42,138.52,137.74,137.8,15104.0
2022-09-27 11:10:00,137.85,137.9,137.33,137.53,16249.0,137.85,137.9,137.33,137.53,16249.0
2022-09-27 11:20:00,137.52,137.7,136.96,137.01,23485.0,137.52,137.7,136.96,137.01,23485.0
2022-09-27 11:30:00,137.01,137.2,136.93,137.02,16163.0,137.01,137.2,136.93,137.02,16163.0
2022-09-27 11:40:00,137.06,137.2,136.79,136.82,29572.0,137.06,137.2,136.79,136.82,29572.0
2022-09-27 11:50:00,136.81,137.04,136.6,136.66,15386.0,136.81,137.04,136.6,136.66,15386.0
2022-09-27 12:00:00,136.67,136.85,136.48,136.55,16408.0,136.67,136.85,136.48,136.55,16408.0
2022-09-27 12:10:00,136.52,136.53,136.11,136.17,27545.0,136.52,136.53,136.11,136.17,27545.0
2022-09-27 12:20:00,136.13,136.24,135.73,136.17,68609.0,136.13,136.24,135.73,136.17,68609.0
2022-09-27 12:30:00,136.21,136.99,136.12,136.9,67253.0,136.21,136.99,136.12,136.9,67253.0
2022-09-27 12:40:00,136.87,137.13,136.71,137.05,30600.0,136.87,137.13,136.71,137.05,30600.0
2022-09-27 12:50:00,137.03,137.52,137.02,137.36,22410.0,137.03,137.52,137.02,137.36,22410.0
2022-09-27 13:00:00,137.37,137.37,136.64,136.68,22384.0,137.37,137.37,136.64,136.68,22384.0
2022-09-27 13:10:00,136.77,137.05,136.62,136.99,23946.0,136.77,137.05,136.62,136.99,23946.0
2022-09-27 13:20:00,136.96,136.99,136.51,136.54,13119.0,136.96,136.99,136.51,136.54,13119.0
2022-09-27 13:30:00,136.52,136.54,136.34,136.5,11560.0,136.52,136.54,136.34,136.5,11560.0
2022-09-27 13:40:00,136.47,136.55,136.27,136.33,15341.0,136.47,136.55,136.27,136.33,15341.0
2022-09-27 13:50:00,136.29,136.54,136.25,136.33,17452.0,136.29,136.54,136.25,136.33,17452.0
2022-09-27 14:00:00,136.32,136.7,136.28,136.34,16809.0,136.32,136.7,136.28,136.34,16809.0
2022-09-27 14:10:00,136.34,136.35,135.9,135.95,15609.0,136.34,136.35,135.9,135.95,15609.0
2022-09-27 14:20:00,135.95,136.38,135.94,136.33,27360.0,135.95,136.38,135.94,136.33,27360.0
2022-09-27 14:30:00,136.31,136.84,136.24,136.75,22609.0,136.31,136.84,136.24,136.75,22609.0
2022-09-27 14:40:00,136.79,137.12,136.64,137.01,25245.0,136.79,137.12,136.64,137.01,25245.0
2022-09-27 14:50:00,136.95,137.03,136.8,136.94,16051.0,136.95,137.03,136.8,136.94,16051.0
2022-09-27 15:00:00,136.93,136.93,136.56,136.93,17000.0,136.93,136.93,136.56,136.93,17000.0
2022-09-27 15:10:00,136.92,137.0,136.68,136.98,27560.0,136.92,137.0,136.68,136.98,27560.0
2022-09-27 15:20:00,136.95,136.98,136.46,136.56,25729.0,136.95,136.98,136.46,136.56,25729.0
2022-09-27 15:30:00,136.59,136.63,136.39,136.53,38781.0,136.59,136.63,136.39,136.53,38781.0
2022-09-27 15:40:00,136.51,136.71,136.36,136.41,53739.0,136.51,136.71,136.36,136.41,53739.0
2022-09-27 15:50:00,136.53,136.73,135.92,136.03,294849.0,136.53,136.73,135.92,136.03,294849.0
2022-09-28 09:30:00,136.94,137.0,135.75,136.02,33549.0,136.94,137.0,135.75,136.02,33549.0
2022-09-28 09:40:00,135.99,137.05,135.82,136.82,15509.0,135.99,137.05,135.82,136.82,15509.0
2022-09-28 09:50:00,136.85,137.72,136.77,137.56,12701.0,136.85,137.72,136.77,137.56,12701.0
2022-09-28 10:00:00,137.65,137.74,136.84,137.03,12091.0,137.65,137.74,136.84,137.03,12091.0
2022-09-28 10:10:00,137.04,137.77,137.04,137.53,11070.0,137.04,137.77,137.04,137.53,11070.0
2022-09-28 10:20:00,137.69,137.93,137.36,137.93,14090.0,137.69,137.93,137.36,137.93,14090.0
2022-09-28 10:30:00,137.93,138.0,137.67,137.94,13623.0,137.93,138.0,137.67,137.94,13623.0
2022-09-28 10:40:00,137.94,138.67,137.93,138.46,11476.0,137.94,138.67,137.93,138.46,11476.0
2022-09-28 10:50:00,138.47,138.63,138.35,138.41,10447.0,138.47,138.63,138.35,138.41,10447.0
2022-09-28 11:00:00,138.37,138.5,138.04,138.09,10490.0,138.37,138.5,138.04,138.09,10490.0
2022-09-28 11:10:00,138.05,138.56,138.05,138.42,19803.0,138.05,138.56,138.05,138.42,19803.0
2022-09-28 11:20:00,138.51,138.89,138.32,138.32,14046.0,138.51,138.89,138.32,138.32,14046.0
2022-09-28 11:30:00,138.36,138.37,137.7,137.71,11534.0,138.36,138.37,137.7,137.71,11534.0
2022-09-28 11:40:00,137.76,137.92,137.61,137.66,8627.0,137.76,137.92,137.61,137.66,8627.0
2022-09-28 11:50:00,137.71,137.92,137.59,137.83,16524.0,137.71,137.92,137.59,137.83,16524.0
2022-09-28 12:00:00,137.88,137.92,137.72,137.73,7334.0,137.88,137.92,137.72,137.73,7334.0
2022-09-28 12:10:00,137.65,137.89,137.59,137.87,7762.0,137.65,137.89,137.59,137.87,7762.0
2022-09-28 12:20:00,137.8,137.95,137.59,137.65,8580.0,137.8,137.95,137.59,137.65,8580.0
2022-09-28 12:30:00,137.64,137.72,137.38,137.63,35196.0,137.64,137.72,137.38,137.63,35196.0
2022-09-28 12:40:00,137.66,138.07,137.64,137.79,8239.0,137.66,138.07,137.64,137.79,8239.0
2022-09-28 12:50:00,137.78,138.07,137.7,138.06,9136.0,137.78,138.07,137.7,138.06,9136.0
2022-09-28 13:00:00,138.02,138.18,137.79,138.13,12908.0,138.02,138.18,137.79,138.13,12908.0
2022-09-28 13:10:00,138.12,138.12,137.76,137.9,10927.0,138.12,138.12,137.76,137.9,10927.0
2022-09-28 13:20:00,137.83,137.91,137.52,137.53,12308.0,137.83,137.91,137.52,137.53,12308.0
2022-09-28 13:30:00,137.57,137.58,137.28,137.34,21274.0,137.57,137.58,137.28,137.34,21274.0
2022-09-28 13:40:00,137.32,137.47,137.14,137.21,19360.0,137.32,137.47,137.14,137.21,19360.0
2022-09-28 13:50:00,137.21,137.21,136.66,136.69,34107.0,137.21,137.21,136.66,136.69,34107.0
2022-09-28 14:00:00,136.69,137.37,136.63,137.37,35938.0,136.69,137.37,136.63,137.37,35938.0
2022-09-28 14:10:00,137.45,137.53,137.08,137.18,11303.0,137.45,137.53,137.08,137.18,11303.0
2022-09-28 14:20:00,137.15,137.23,137.02,137.14,11789.0,137.15,137.23,137.02,137.14,11789.0
2022-09-28 14:30:00,137.18,137.43,137.17,137.33,8963.0,137.18,137.43,137.17,137.33,8963.0
2022-09-28 14:40:00,137.3,137.32,136.96,137.14,9225.0,137.3,137.32,136.96,137.14,9225.0
2022-09-28 14:50:00,137.14,137.33,137.13,137.27,12757.0,137.14,137.33,137.13,137.27,12757.0
2022-09-28 15:00:00,137.25,137.69,137.23,137.55,19780.0,137.25,137.69,137.23,137.55,19780.0
2022-09-28 15:10:00,137.52,137.81,137.48,137.8,32337.0,137.52,137.81,137.48,137.8,32337.0
2022-09-28 15:20:00,137.81,137.96,137.74,137.87,19076.0,137.81,137.96,137.74,137.87,19076.0
2022-09-28 15:30:00,137.89,138.4,137.89,138.28,28292.0,137.89,138.4,137.89,138.28,28292.0
2022-09-28 15:40:00,138.29,138.74,138.24,138.65,79546.0,138.29,138.74,138.24,138.65,79546.0
2022-09-28 15:50:00,138.63,138.64,137.87,137.94,174108.0,138.63,138.64,137.87,137.94,174108.0
2022-09-29 09:30:00,136.16,136.54,135.28,136.21,33250.0,136.16,136.54,135.28,136.21,33250.0
2022-09-29 09:40:00,136.16,136.3,135.26,135.78,43723.0,136.16,136.3,135.26,135.78,43723.0
2022-09-29 09:50:00,135.75,135.9,135.39,135.51,87735.0,135.75,135.9,135.39,135.51,87735.0
2022-09-29 10:00:00,135.47,135.73,135.29,135.38,71084.0,135.47,135.73,135.29,135.38,71084.0
2022-09-29 10:10:00,135.42,135.46,134.57,135.18,32225.0,135.42,135.46,134.57,135.18,32225.0
2022-09-29 10:20:00,135.1,135.67,135.09,135.58,39304.0,135.1,135.67,135.09,135.58,39304.0
2022-09-29 10:30:00,135.54,135.64,134.99,135.05,12882.0,135.54,135.64,134.99,135.05,12882.0
2022-09-29 10:40:00,134.99,135.2,134.75,134.78,35827.0,134.99,135.2,134.75,134.78,35827.0
2022-09-29 10:50:00,134.83,135.37,134.82,135.26,18221.0,134.83,135.37,134.82,135.26,18221.0
2022-09-29 11:00:00,135.25,135.46,135.16,135.46,84822.0,135.25,135.46,135.16,135.46,84822.0
2022-09-29 11:10:00,135.63,135.63,134.79,134.99,20073.0,135.63,135.63,134.79,134.99,20073.0
2022-09-29 11:20:00,134.98,135.19,134.84,135.11,29485.0,134.98,135.19,134.84,135.11,29485.0
2022-09-29 11:30:00,135.13,135.28,134.95,135.03,25217.0,135.13,135.28,134.95,135.03,25217.0
2022-09-29 11:40:00,135.02,135.36,134.91,135.16,63916.0,135.02,135.36,134.91,135.16,63916.0
2022-09-29 11:50:00,135.13,135.88,135.09,135.62,8144.0,135.13,135.88,135.09,135.62,8144.0
2022-09-29 12:00:00,135.59,135.81,135.5,135.64,13933.0,135.59,135.81,135.5,135.64,13933.0
2022-09-29 12:10:00,135.61,135.69,135.32,135.35,7457.0,135.61,135.69,135.32,135.35,7457.0
2022-09-29 12:20:00,135.31,135.66,135.07,135.52,23085.0,135.31,135.66,135.07,135.52,23085.0
2022-09-29 12:30:00,135.53,135.98,135.53,135.91,22609.0,135.53,135.98,135.53,135.91,22609.0
2022-09-29 12:40:00,135.91,136.25,135.8,136.0,70379.0,135.91,136.25,135.8,136.0,70379.0
2022-09-29 12:50:00,135.96,136.31,135.96,136.14,125873.0,135.96,136.31,135.96,136.14,125873.0
2022-09-29 13:00:00,136.18,136.19,135.31,135.61,62613.0,136.18,136.19,135.31,135.61,62613.0
2022-09-29 13:10:00,135.5,135.95,135.48,135.76,19438.0,135.5,135.95,135.48,135.76,19438.0
2022-09-29 13:20:00,135.75,136.17,135.65,136.06,39005.0,135.75,136.17,135.65,136.06,39005.0
2022-09-29 13:30:00,135.94,136.25,135.92,135.99,11061.0,135.94,136.25,135.92,135.99,11061.0
2022-09-29 13:40:00,135.99,136.07,135.93,135.94,13575.0,135.99,136.07,135.93,135.94,13575.0
2022-09-29 13:50:00,135.93,135.98,135.44,135.53,33049.0,135.93,135.98,135.44,135.53,33049.0
2022-09-29 14:00:00,135.49,135.59,135.25,135.59,12717.0,135.49,135.59,135.25,135.59,12717.0
2022-09-29 14:10:00,135.58,135.58,135.05,135.05,11033.0,135.58,135.58,135.05,135.05,11033.0
2022-09-29 14:20:00,135.1,135.56,135.05,135.43,9201.0,135.1,135.56,135.05,135.43,9201.0
2022-09-29 14:30:00,135.46,135.76,135.34,135.75,11061.0,135.46,135.76,135.34,135.75,11061.0
2022-09-29 14:40:00,135.75,135.89,135.7,135.77,9165.0,135.75,135.89,135.7,135.77,9165.0
2022-09-29 14:50:00,135.75,135.83,135.56,135.64,15472.0,135.75,135.83,135.56,135.64,15472.0
2022-09-29 15:00:00,135.6,135.87,135.51,135.74,16788.0,135.6,135.87,135.51,135.74,16788.0
2022-09-29 15:10:00,135.71,136.1,135.65,136.0,23294.0,135.71,136.1,135.65,136.0,23294.0
2022-09-29 15:20:00,136.0,136.1,135.88,135.97,31421.0,136.0,136.1,135.88,135.97,31421.0
2022-09-29 15:30:00,135.98,136.68,135.95,136.53,26246.0,135.98,136.68,135.95,136.53,26246.0
2022-09-29 15:40:00,136.55,136.62,136.12,136.55,36352.0,136.55,136.62,136.12,136.55,36352.0
2022-09-29 15:50:00,136.57,137.04,136.51,136.9,174955.0,136.57,137.04,136.51,136.9,174955.0
2022-09-30 09:30:00,137.07,137.07,134.3,135.25,50435.0,137.07,137.07,134.3,135.25,50435.0
2022-09-30 09:40:00,135.17,135.95,134.78,135.74,27505.0,135.17,135.95,134.78,135.74,27505.0
2022-09-30 09:50:00,135.84,137.08,135.79,137.0,13269.0,135.84,137.08,135.79,137.0,13269.0
2022-09-30 10:00:00,137.0,137.29,136.53,136.99,15027.0,137.0,137.29,136.53,136.99,15027.0
2022-09-30 10:10:00,136.92,137.23,136.66,136.93,36973.0,136.92,137.23,136.66,136.93,36973.0
2022-09-30 10:20:00,136.98,137.38,136.84,137.28,61053.0,136.98,137.38,136.84,137.28,61053.0
2022-09-30 10:30:00,137.3,137.8,137.22,137.45,56583.0,137.3,137.8,137.22,137.45,56583.0
2022-09-30 10:40:00,137.5,137.6,137.14,137.41,21652.0,137.5,137.6,137.14,137.41,21652.0
2022-09-30 10:50:00,137.52,137.58,137.23,137.39,33143.0,137.52,137.58,137.23,137.39,33143.0
2022-09-30 11:00:00,137.39,137.73,137.09,137.73,15111.0,137.39,137.73,137.09,137.73,15111.0
2022-09-30 11:10:00,137.67,137.72,137.36,137.42,22736.0,137.67,137.72,137.36,137.42,22736.0
2022-09-30 11:20:00,137.44,137.56,137.34,137.45,36059.0,137.44,137.56,137.34,137.45,36059.0
2022-09-30 11:30:00,137.44,137.62,137.01,137.03,46246.0,137.44,137.62,137.01,137.03,46246.0
2022-09-30 11:40:00,137.04,137.07,136.74,136.86,19020.0,137.04,137.07,136.74,136.86,19020.0
2022-09-30 11:50:00,136.79,136.95,136.62,136.7,12729.0,136.79,136.95,136.62,136.7,12729.0
2022-09-30 12:00:00,136.69,136.69,136.4,136.41,20681.0,136.69,136.69,136.4,136.41,20681.0
2022-09-30 12:10:00,136.46,136.68,136.46,136.58,17142.0,136.46,136.68,136.46,136.58,17142.0
2022-09-30 12:20:00,136.63,136.84,136.51,136.8,21161.0,136.63,136.84,136.51,136.8,21161.0
2022-09-30 12:30:00,136.8,137.18,136.72,137.17,15258.0,136.8,137.18,136.72,137.17,15258.0
2022-09-30 12:40:00,137.15,137.23,137.05,137.13,13205.0,137.15,137.23,137.05,137.13,13205.0
2022-09-30 12:50:00,137.14,137.28,137.12,137.2,11093.0,137.14,137.28,137.12,137.2,11093.0
2022-09-30 13:00:00,137.16,137.16,136.84,136.92,26234.0,137.16,137.16,136.84,136.92,26234.0
2022-09-30 13:10:00,136.92,137.01,136.85,136.93,17255.0,136.92,137.01,136.85,136.93,17255.0
2022-09-30 13:20:00,136.97,137.27,136.96,137.22,13598.0,136.97,137.27,136.96,137.22,13598.0
2022-09-30 13:30:00,137.24,137.28,136.7,136.71,16727.0,137.24,137.28,136.7,136.71,16727.0
2022-09-30 13:40:00,136.71,136.71,136.39,136.42,10771.0,136.71,136.71,136.39,136.42,10771.0
2022-09-30 13:50:00,136.42,136.61,136.35,136.55,13973.0,136.42,136.61,136.35,136.55,13973.0
2022-09-30 14:00:00,136.5,136.67,136.49,136.67,13164.0,136.5,136.67,136.49,136.67,13164.0
2022-09-30 14:10:00,136.65,136.85,136.59,136.75,18872.0,136.65,136.85,136.59,136.75,18872.0
2022-09-30 14:20:00,136.79,136.88,136.57,136.71,16716.0,136.79,136.88,136.57,136.71,16716.0
2022-09-30 14:30:00,136.7,136.79,136.07,136.16,21489.0,136.7,136.79,136.07,136.16,21489.0
2022-09-30 14:40:00,136.18,136.21,135.61,135.7,16341.0,136.18,136.21,135.61,135.7,16341.0
2022-09-30 14:50:00,135.72,135.81,135.62,135.71,16302.0,135.72,135.81,135.62,135.71,16302.0
2022-09-30 15:00:00,135.7,136.25,135.7,135.72,26516.0,135.7,136.25,135.7,135.72,26516.0
2022-09-30 15:10:00,135.72,135.93,135.61,135.88,25850.0,135.72,135.93,135.61,135.88,25850.0
2022-09-30 15:20:00,135.88,136.28,135.78,136.24,32973.0,135.88,136.28,135.78,136.24,32973.0
2022-09-30 15:30:00,136.31,136.56,136.17,136.34,42635.0,136.31,136.56,136.17,136.34,42635.0
2022-09-30 15:40:00,136.33,136.82,136.32,136.65,52779.0,136.33,136.82,136.32,136.65,52779.0
2022-09-30 15:50:00,136.63,136.64,135.74,136.05,292963.0,136.63,136.64,135.74,136.05,292963.0
2022-10-03 09:30:00,137.38,137.87,136.41,136.75,61181.0,137.38,137.87,136.41,136.75,61181.0
2022-10-03 09:40:00,136.67,137.31,136.38,137.07,39998.0,136.67,137.31,136.38,137.07,39998.0
2022-10-03 09:50:00,137.16,137.56,136.98,137.56,161575.0,137.16,137.56,136.98,137.56,161575.0
2022-10-03 10:00:00,137.67,139.46,137.67,139.28,28410.0,137.67,139.46,137.67,139.28,28410.0
2022-10-03 10:10:00,139.22,139.42,138.72,138.97,16678.0,139.22,139.42,138.72,138.97,16678.0
2022-10-03 10:20:00,139.07,139.65,139.05,139.49,21123.0,139.07,139.65,139.05,139.49,21123.0
2022-10-03 10:30:00,139.42,139.84,139.41,139.59,14535.0,139.42,139.84,139.41,139.59,14535.0
2022-10-03 10:40:00,139.59,140.45,139.44,140.45,33871.0,139.59,140.45,139.44,140.45,33871.0
2022-10-03 10:50:00,140.43,140.54,140.09,140.25,32150.0,140.43,140.54,140.09,140.25,32150.0
2022-10-03 11:00:00,140.25,140.81,140.25,140.78,22125.0,140.25,140.81,140.25,140.78,22125.0
2022-10-03 11:10:00,140.74,140.91,140.59,140.63,13643.0,140.74,140.91,140.59,140.63,13643.0
2022-10-03 11:20:00,140.63,141.06,140.58,141.05,20501.0,140.63,141.06,140.58,141.05,20501.0
2022-10-03 11:30:00,141.1,141.11,140.52,140.58,15131.0,141.1,141.11,140.52,140.58,15131.0
2022-10-03 11:40:00,140.57,140.6,140.24,140.25,23787.0,140.57,140.6,140.24,140.25,23787.0
2022-10-03 11:50:00,140.22,140.32,140.01,140.31,17760.0,140.22,140.32,140.01,140.31,17760.0
2022-10-03 12:00:00,140.35,140.52,140.21,140.51,11884.0,140.35,140.52,140.21,140.51,11884.0
2022-10-03 12:10:00,140.6,140.87,140.6,140.72,16913.0,140.6,140.87,140.6,140.72,16913.0
2022-10-03 12:20:00,140.72,141.03,140.57,140.77,19150.0,140.72,141.03,140.57,140.77,19150.0
2022-10-03 12:30:00,140.8,141.01,140.72,140.87,16688.0,140.8,141.01,140.72,140.87,16688.0
2022-10-03 12:40:00,140.89,141.28,140.83,141.22,16398.0,140.89,141.28,140.83,141.22,16398.0
2022-10-03 12:50:00,141.27,141.29,141.01,141.24,19110.0,141.27,141.29,141.01,141.24,19110.0
2022-10-03 13:00:00,141.29,141.57,141.2,141.45,23172.0,141.29,141.57,141.2,141.45,23172.0
2022-10-03 13:10:00,141.45,141.56,141.2,141.2,24083.0,141.45,141.56,141.2,141.2,24083.0
2022-10-03 13:20:00,141.21,141.52,141.05,141.52,12309.0,141.21,141.52,141.05,141.52,12309.0
2022-10-03 13:30:00,141.52,141.85,141.47,141.5,16774.0,141.52,141.85,141.47,141.5,16774.0
2022-10-03 13:40:00,141.5,141.75,141.44,141.74,12701.0,141.5,141.75,141.44,141.74,12701.0
2022-10-03 13:50:00,141.77,141.82,141.51,141.78,12836.0,141.77,141.82,141.51,141.78,12836.0
2022-10-03 14:00:00,141.79,141.95,141.64,141.65,17572.0,141.79,141.95,141.64,141.65,17572.0
2022-10-03 14:10:00,141.67,141.93,141.56,141.83,43103.0,141.67,141.93,141.56,141.83,43103.0
2022-10-03 14:20:00,141.83,141.99,141.67,141.99,24145.0,141.83,141.99,141.67,141.99,24145.0
2022-10-03 14:30:00,141.9,142.21,141.87,142.13,12749.0,141.9,142.21,141.87,142.13,12749.0
2022-10-03 14:40:00,142.1,142.18,142.06,142.1,12221.0,142.1,142.18,142.06,142.1,12221.0
2022-10-03 14:50:00,142.12,142.41,142.12,142.3,11948.0,142.12,142.41,142.12,142.3,11948.0
2022-10-03 15:00:00,142.25,142.45,142.12,142.39,13940.0,142.25,142.45,142.12,142.39,13940.0
2022-10-03 15:10:00,142.41,142.53,142.04,142.2,35286.0,142.41,142.53,142.04,142.2,35286.0
2022-10-03 15:20:00,142.23,142.52,142.23,142.31,36201.0,142.23,142.52,142.23,142.31,36201.0
2022-10-03 15:30:00,142.31,142.49,142.07,142.19,52438.0,142.31,142.49,142.07,142.19,52438.0
2022-10-03 15:40:00,142.19,142.27,141.95,142.22,81054.0,142.19,142.27,141.95,142.22,81054.0
2022-10-03 15:50:00,142.24,142.28,141.6,141.64,202487.0,142.24,142.28,141.6,141.64,202487.0
2022-10-04 09:30:00,142.43,142.99,140.96,141.22,49414.0,142.43,142.99,140.96,141.22,49414.0
2022-10-04 09:40:00,141.18,141.52,140.69,141.39,43368.0,141.18,141.52,140.69,141.39,43368.0
2022-10-04 09:50:00,141.52,142.37,141.48,142.31,21862.0,141.52,142.37,141.48,142.31,21862.0
2022-10-04 10:00:00,142.41,143.12,142.4,143.05,25085.0,142.41,143.12,142.4,143.05,25085.0
2022-10-04 10:10:00,143.07,143.91,142.97,143.44,22324.0,143.07,143.91,142.97,143.44,22324.0
2022-10-04 10:20:00,143.45,143.45,142.88,143.13,14650.0,143.45,143.45,142.88,143.13,14650.0
2022-10-04 10:30:00,143.07,143.44,143.07,143.34,15210.0,143.07,143.44,143.07,143.34,15210.0
2022-10-04 10:40:00,143.38,143.46,142.28,142.36,31113.0,143.38,143.46,142.28,142.36,31113.0
2022-10-04 10:50:00,142.39,143.25,142.29,143.25,26372.0,142.39,143.25,142.29,143.25,26372.0
2022-10-04 11:00:00,143.29,143.32,142.83,142.86,14896.0,143.29,143.32,142.83,142.86,14896.0
2022-10-04 11:10:00,142.83,143.21,142.66,143.09,17548.0,142.83,143.21,142.66,143.09,17548.0
2022-10-04 11:20:00,143.06,143.18,142.91,143.07,12148.0,143.06,143.18,142.91,143.07,12148.0
2022-10-04 11:30:00,143.12,143.17,142.57,142.65,15354.0,143.12,143.17,142.57,142.65,15354.0
2022-10-04 11:40:00,142.68,142.69,142.17,142.21,14445.0,142.68,142.69,142.17,142.21,14445.0
2022-10-04 11:50:00,142.21,142.27,141.75,141.92,23161.0,142.21,142.27,141.75,141.92,23161.0
2022-10-04 12:00:00,141.92,142.04,141.71,141.71,16833.0,141.92,142.04,141.71,141.71,16833.0
2022-10-04 12:10:00,141.72,141.94,141.65,141.79,7813.0,141.72,141.94,141.65,141.79,7813.0
2022-10-04 12:20:00,141.8,141.84,141.51,141.71,8455.0,141.8,141.84,141.51,141.71,8455.0
2022-10-04 12:30:00,141.73,141.82,141.68,141.76,12208.0,141.73,141.82,141.68,141.76,12208.0
2022-10-04 12:40:00,141.72,141.76,141.5,141.58,7465.0,141.72,141.76,141.5,141.58,7465.0
2022-10-04 12:50:00,141.53,141.56,141.31,141.37,6785.0,141.53,141.56,141.31,141.37,6785.0
2022-10-04 13:00:00,141.35,141.35,140.98,141.07,9815.0,141.35,141.35,140.98,141.07,9815.0
2022-10-04 13:10:00,141.07,141.12,140.71,140.81,6059.0,141.07,141.12,140.71,140.81,6059.0
2022-10-04 13:20:00,140.81,141.43,140.77,141.43,9013.0,140.81,141.43,140.77,141.43,9013.0
2022-10-04 13:30:00,141.44,141.77,141.44,141.56,12984.0,141.44,141.77,141.44,141.56,12984.0
2022-10-04 13:40:00,141.52,141.83,141.5,141.77,31114.0,141.52,141.83,141.5,141.77,31114.0
2022-10-04 13:50:00,141.82,141.88,141.69,141.69,13557.0,141.82,141.88,141.69,141.69,13557.0
2022-10-04 14:00:00,141.7,141.83,141.66,141.66,34754.0,141.7,141.83,141.66,141.66,34754.0
2022-10-04 14:10:00,141.59,141.72,141.53,141.56,11923.0,141.59,141.72,141.53,141.56,11923.0
2022-10-04 14:20:00,141.53,141.81,141.48,141.59,16401.0,141.53,141.81,141.48,141.59,16401.0
2022-10-04 14:30:00,141.64,141.8,141.54,141.62,8243.0,141.64,141.8,141.54,141.62,8243.0
2022-10-04 14:40:00,141.64,142.06,141.62,141.93,13432.0,141.64,142.06,141.62,141.93,13432.0
2022-10-04 14:50:00,141.95,142.56,141.94,142.4,21232.0,141.95,142.56,141.94,142.4,21232.0
2022-10-04 15:00:00,142.28,142.34,141.88,141.94,10723.0,142.28,142.34,141.88,141.94,10723.0
2022-10-04 15:10:00,141.94,141.97,141.51,141.53,17942.0,141.94,141.97,141.51,141.53,17942.0
2022-10-04 15:20:00,141.57,141.84,141.46,141.75,21213.0,141.57,141.84,141.46,141.75,21213.0
2022-10-04 15:30:00,141.75,142.18,141.74,142.04,23718.0,141.75,142.18,141.74,142.04,23718.0
2022-10-04 15:40:00,142.09,142.3,141.94,142.25,44649.0,142.09,142.3,141.94,142.25,44649.0
2022-10-04 15:50:00,142.3,142.47,141.96,142.15,121325.0,142.3,142.47,141.96,142.15,121325.0
2022-10-05 09:30:00,141.81,142.42,140.84,141.59,39369.0,141.81,142.42,140.84,141.59,39369.0
2022-10-05 09:40:00,141.5,142.03,141.24,141.58,16702.0,141.5,142.03,141.24,141.58,16702.0
2022-10-05 09:50:00,141.49,141.8,141.31,141.32,12625.0,141.49,141.8,141.31,141.32,12625.0
2022-10-05 10:00:00,141.31,141.31,140.35,140.77,49520.0,141.31,141.31,140.35,140.77,49520.0
2022-10-05 10:10:00,140.74,141.22,140.74,140.94,12654.0,140.74,141.22,140.74,140.94,12654.0
2022-10-05 10:20:00,140.93,141.31,140.88,141.24,10323.0,140.93,141.31,140.88,141.24,10323.0
2022-10-05 10:30:00,141.1,141.29,140.9,141.21,15040.0,141.1,141.29,140.9,141.21,15040.0
2022-10-05 10:40:00,141.14,141.46,141.07,141.19,34120.0,141.14,141.46,141.07,141.19,34120.0
2022-10-05 10:50:00,141.16,141.4,141.14,141.16,25800.0,141.16,141.4,141.14,141.16,25800.0
2022-10-05 11:00:00,141.22,141.66,141.02,141.47,10889.0,141.22,141.66,141.02,141.47,10889.0
2022-10-05 11:10:00,141.44,142.28,141.44,142.11,17113.0,141.44,142.28,141.44,142.11,17113.0
2022-10-05 11:20:00,142.18,142.21,141.9,142.03,13958.0,142.18,142.21,141.9,142.03,13958.0
2022-10-05 11:30:00,142.06,142.48,142.04,142.4,13578.0,142.06,142.48,142.04,142.4,13578.0
2022-10-05 11:40:00,142.38,142.76,142.35,142.47,19652.0,142.38,142.76,142.35,142.47,19652.0
2022-10-05 11:50:00,142.49,142.65,142.45,142.6,12772.0,142.49,142.65,142.45,142.6,12772.0
2022-10-05 12:00:00,142.6,142.97,142.45,142.87,13796.0,142.6,142.97,142.45,142.87,13796.0
2022-10-05 12:10:00,142.92,143.21,142.91,143.11,10641.0,142.92,143.21,142.91,143.11,10641.0
2022-10-05 12:20:00,143.12,143.28,143.0,143.17,8552.0,143.12,143.28,143.0,143.17,8552.0
2022-10-05 12:30:00,143.09,143.19,142.61,142.75,10129.0,143.09,143.19,142.61,142.75,10129.0
2022-10-05 12:40:00,142.71,142.98,142.69,142.94,8564.0,142.71,142.98,142.69,142.94,8564.0
2022-10-05 12:50:00,143.05,143.05,142.63,142.68,9210.0,143.05,143.05,142.63,142.68,9210.0
2022-10-05 13:00:00,142.67,143.02,142.67,142.81,7242.0,142.67,143.02,142.67,142.81,7242.0
2022-10-05 13:10:00,142.87,143.21,142.87,143.21,11682.0,142.87,143.21,142.87,143.21,11682.0
2022-10-05 13:20:00,143.27,143.47,143.22,143.25,8307.0,143.27,143.47,143.22,143.25,8307.0
2022-10-05 13:30:00,143.19,143.22,143.04,143.19,9589.0,143.19,143.22,143.04,143.19,9589.0
2022-10-05 13:40:00,143.18,143.22,143.05,143.14,10535.0,143.18,143.22,143.05,143.14,10535.0
2022-10-05 13:50:00,143.18,143.19,142.8,142.83,11350.0,143.18,143.19,142.8,142.83,11350.0
2022-10-05 14:00:00,142.81,142.88,142.68,142.76,15695.0,142.81,142.88,142.68,142.76,15695.0
2022-10-05 14:10:00,142.81,143.03,142.73,142.99,8123.0,142.81,143.03,142.73,142.99,8123.0
2022-10-05 14:20:00,142.96,142.97,142.83,142.9,11866.0,142.96,142.97,142.83,142.9,11866.0
2022-10-05 14:30:00,142.89,142.96,142.61,142.91,7838.0,142.89,142.96,142.61,142.91,7838.0
2022-10-05 14:40:00,142.9,142.94,142.81,142.85,5003.0,142.9,142.94,142.81,142.85,5003.0
2022-10-05 14:50:00,142.83,142.95,142.77,142.92,7957.0,142.83,142.95,142.77,142.92,7957.0
2022-10-05 15:00:00,142.93,143.2,142.93,142.97,10249.0,142.93,143.2,142.93,142.97,10249.0
2022-10-05 15:10:00,142.97,143.4,142.88,143.33,15302.0,142.97,143.4,142.88,143.33,15302.0
2022-10-05 15:20:00,143.34,143.36,143.03,143.08,9308.0,143.34,143.36,143.03,143.08,9308.0
2022-10-05 15:30:00,143.12,143.15,142.95,143.01,20346.0,143.12,143.15,142.95,143.01,20346.0
2022-10-05 15:40:00,143.03,143.24,142.98,143.04,25336.0,143.03,143.24,142.98,143.04,25336.0
2022-10-05 15:50:00,143.0,143.0,142.55,142.74,102431.0,143.0,143.0,142.55,142.74,102431.0
2022-10-06 09:30:00,143.12,144.52,143.12,143.61,34040.0,143.12,144.52,143.12,143.61,34040.0
2022-10-06 09:40:00,143.47,144.34,143.04,143.82,23476.0,143.47,144.34,143.04,143.82,23476.0
2022-10-06 09:50:00,144.0,144.06,143.45,143.78,32404.0,144.0,144.06,143.45,143.78,32404.0
2022-10-06 10:00:00,143.71,143.76,143.38,143.46,67808.0,143.71,143.76,143.38,143.46,67808.0
2022-10-06 10:10:00,143.46,143.65,142.82,143.62,51416.0,143.46,143.65,142.82,143.62,51416.0
2022-10-06 10:20:00,143.69,143.72,142.95,142.95,19113.0,143.69,143.72,142.95,142.95,19113.0
2022-10-06 10:30:00,142.87,142.98,142.18,142.31,12682.0,142.87,142.98,142.18,142.31,12682.0
2022-10-06 10:40:00,142.22,142.98,142.13,142.97,13608.0,142.22,142.98,142.13,142.97,13608.0
2022-10-06 10:50:00,143.01,143.42,142.94,143.2,17675.0,143.01,143.42,142.94,143.2,17675.0
2022-10-06 11:00:00,143.12,143.13,142.72,142.78,13511.0,143.12,143.13,142.72,142.78,13511.0
2022-10-06 11:10:00,142.82,142.94,142.36,142.86,15201.0,142.82,142.94,142.36,142.86,15201.0
2022-10-06 11:20:00,142.8,142.99,142.3,142.46,8256.0,142.8,142.99,142.3,142.46,8256.0
2022-10-06 11:30:00,142.43,142.48,141.94,142.01,18078.0,142.43,142.48,141.94,142.01,18078.0
2022-10-06 11:40:00,141.9,142.54,141.87,142.46,20781.0,141.9,142.54,141.87,142.46,20781.0
2022-10-06 11:50:00,142.49,142.63,141.6,141.6,20406.0,142.49,142.63,141.6,141.6,20406.0
2022-10-06 12:00:00,141.58,141.73,141.5,141.66,18835.0,141.58,141.73,141.5,141.66,18835.0
2022-10-06 12:10:00,141.68,141.79,141.55,141.66,17194.0,141.68,141.79,141.55,141.66,17194.0
2022-10-06 12:20:00,141.68,142.01,141.65,141.89,10814.0,141.68,142.01,141.65,141.89,10814.0
2022-10-06 12:30:00,141.9,142.11,141.85,142.06,6584.0,141.9,142.11,141.85,142.06,6584.0
2022-10-06 12:40:00,142.01,142.45,142.0,142.33,11148.0,142.01,142.45,142.0,142.33,11148.0
2022-10-06 12:50:00,142.38,142.38,142.2,142.32,5597.0,142.38,142.38,142.2,142.32,5597.0
2022-10-06 13:00:00,142.42,142.42,141.86,141.9,6435.0,142.42,142.42,141.86,141.9,6435.0
2022-10-06 13:10:00,141.9,142.17,141.86,142.06,6455.0,141.9,142.17,141.86,142.06,6455.0
2022-10-06 13:20:00,142.12,142.41,142.12,142.36,7626.0,142.12,142.41,142.12,142.36,7626.0
2022-10-06 13:30:00,142.34,142.34,142.04,142.15,8994.0,142.34,142.34,142.04,142.15,8994.0
2022-10-06 13:40:00,142.14,142.31,142.14,142.28,6180.0,142.14,142.31,142.14,142.28,6180.0
2022-10-06 13:50:00,142.29,142.37,142.26,142.36,6214.0,142.29,142.37,142.26,142.36,6214.0
2022-10-06 14:00:00,142.37,142.37,141.79,141.83,7577.0,142.37,142.37,141.79,141.83,7577.0
2022-10-06 14:10:00,141.81,141.92,141.72,141.76,13473.0,141.81,141.92,141.72,141.76,13473.0
2022-10-06 14:20:00,141.77,141.98,141.72,141.92,8339.0,141.77,141.98,141.72,141.92,8339.0
2022-10-06 14:30:00,141.87,142.02,141.79,141.85,8496.0,141.87,142.02,141.79,141.85,8496.0
2022-10-06 14:40:00,141.82,141.97,141.55,141.55,13170.0,141.82,141.97,141.55,141.55,13170.0
2022-10-06 14:50:00,141.51,141.76,141.42,141.65,13183.0,141.51,141.76,141.42,141.65,13183.0
2022-10-06 15:00:00,141.63,141.74,141.54,141.69,14263.0,141.63,141.74,141.54,141.69,14263.0
2022-10-06 15:10:00,141.68,141.88,141.51,141.84,14005.0,141.68,141.88,141.51,141.84,14005.0
2022-10-06 15:20:00,141.85,142.64,141.81,142.64,25548.0,141.85,142.64,141.81,142.64,25548.0
2022-10-06 15:30:00,142.66,142.71,142.18,142.24,29813.0,142.66,142.71,142.18,142.24,29813.0
2022-10-06 15:40:00,142.22,142.48,142.14,142.28,27586.0,142.22,142.48,142.14,142.28,27586.0
2022-10-06 15:50:00,142.27,142.4,142.04,142.13,85444.0,142.27,142.4,142.04,142.13,85444.0
2022-10-07 09:30:00,142.1,142.13,141.26,141.42,15487.0,142.1,142.13,141.26,141.42,15487.0
2022-10-07 09:40:00,141.45,141.45,140.63,140.84,12325.0,141.45,141.45,140.63,140.84,12325.0
2022-10-07 09:50:00,140.84,141.07,140.61,141.0,15977.0,140.84,141.07,140.61,141.0,15977.0
2022-10-07 10:00:00,140.99,141.05,140.64,141.03,8612.0,140.99,141.05,140.64,141.03,8612.0
2022-10-07 10:10:00,141.17,141.17,140.88,140.97,6104.0,141.17,141.17,140.88,140.97,6104.0
2022-10-07 10:20:00,140.9,141.32,140.9,141.07,36815.0,140.9,141.32,140.9,141.07,36815.0
2022-10-07 10:30:00,141.16,141.39,141.0,141.31,12785.0,141.16,141.39,141.0,141.31,12785.0
2022-10-07 10:40:00,141.37,141.8,141.37,141.8,5816.0,141.37,141.8,141.37,141.8,5816.0
2022-10-07 10:50:00,141.72,141.79,141.45,141.53,11503.0,141.72,141.79,141.45,141.53,11503.0
2022-10-07 11:00:00,141.65,141.88,141.37,141.49,9536.0,141.65,141.88,141.37,141.49,9536.0
2022-10-07 11:10:00,141.49,141.62,140.94,140.94,11073.0,141.49,141.62,140.94,140.94,11073.0
2022-10-07 11:20:00,140.72,140.88,140.17,140.49,13349.0,140.72,140.88,140.17,140.49,13349.0
2022-10-07 11:30:00,140.47,140.6,140.42,140.57,6654.0,140.47,140.6,140.42,140.57,6654.0
2022-10-07 11:40:00,140.57,140.68,140.3,140.42,8589.0,140.57,140.68,140.3,140.42,8589.0
2022-10-07 11:50:00,140.45,140.57,140.29,140.3,11870.0,140.45,140.57,140.29,140.3,11870.0
2022-10-07 12:00:00,140.29,140.32,139.98,140.17,27817.0,140.29,140.32,139.98,140.17,27817.0
2022-10-07 12:10:00,140.24,140.61,140.21,140.48,13958.0,140.24,140.61,140.21,140.48,13958.0
2022-10-07 12:20:00,140.46,140.46,140.24,140.36,16397.0,140.46,140.46,140.24,140.36,16397.0
2022-10-07 12:30:00,140.36,140.49,140.25,140.49,8251.0,140.36,140.49,140.25,140.49,8251.0
2022-10-07 12:40:00,140.47,140.47,140.14,140.15,7658.0,140.47,140.47,140.14,140.15,7658.0
2022-10-07 12:50:00,140.15,140.41,140.14,140.4,11104.0,140.15,140.41,140.14,140.4,11104.0
2022-10-07 13:00:00,140.4,140.68,140.31,140.67,10834.0,140.4,140.68,140.31,140.67,10834.0
2022-10-07 13:10:00,140.72,140.99,140.65,140.99,7287.0,140.72,140.99,140.65,140.99,7287.0
2022-10-07 13:20:00,140.97,141.06,140.85,140.99,14341.0,140.97,141.06,140.85,140.99,14341.0
2022-10-07 13:30:00,140.97,141.55,140.94,141.55,16633.0,140.97,141.55,140.94,141.55,16633.0
2022-10-07 13:40:00,141.58,141.95,141.58,141.79,27583.0,141.58,141.95,141.58,141.79,27583.0
2022-10-07 13:50:00,141.85,142.04,141.75,142.03,14453.0,141.85,142.04,141.75,142.03,14453.0
2022-10-07 14:00:00,142.07,142.62,142.02,142.44,25971.0,142.07,142.62,142.02,142.44,25971.0
2022-10-07 14:10:00,142.42,142.76,142.41,142.66,23998.0,142.42,142.76,142.41,142.66,23998.0
2022-10-07 14:20:00,142.63,142.87,142.45,142.53,42866.0,142.63,142.87,142.45,142.53,42866.0
2022-10-07 14:30:00,142.58,142.68,142.34,142.65,18337.0,142.58,142.68,142.34,142.65,18337.0
2022-10-07 14:40:00,142.66,142.66,142.25,142.53,17694.0,142.66,142.66,142.25,142.53,17694.0
2022-10-07 14:50:00,142.57,142.63,142.24,142.44,33522.0,142.57,142.63,142.24,142.44,33522.0
2022-10-07 15:00:00,142.46,142.53,142.27,142.33,17692.0,142.46,142.53,142.27,142.33,17692.0
2022-10-07 15:10:00,142.32,142.41,142.16,142.19,17356.0,142.32,142.41,142.16,142.19,17356.0
2022-10-07 15:20:00,142.18,142.19,141.76,141.81,14295.0,142.18,142.19,141.76,141.81,14295.0
2022-10-07 15:30:00,141.82,142.05,141.62,142.03,24909.0,141.82,142.05,141.62,142.03,24909.0
2022-10-07 15:40:00,142.07,142.29,141.88,141.92,42577.0,142.07,142.29,141.88,141.92,42577.0
2022-10-07 15:50:00,141.94,142.12,141.56,141.93,236385.0,141.94,142.12,141.56,141.93,236385.0
2022-10-10 09:30:00,141.95,142.18,141.03,141.41,14509.0,141.95,142.18,141.03,141.41,14509.0
2022-10-10 09:40:00,141.33,141.67,140.58,140.77,12205.0,141.33,141.67,140.58,140.77,12205.0
2022-10-10 09:50:00,140.61,140.71,139.89,140.31,8191.0,140.61,140.71,139.89,140.31,8191.0
2022-10-10 10:00:00,140.3,140.87,140.3,140.85,11128.0,140.3,140.87,140.3,140.85,11128.0
2022-10-10 10:10:00,140.92,141.15,140.81,140.81,6849.0,140.92,141.15,140.81,140.81,6849.0
2022-10-10 10:20:00,140.78,141.52,140.78,141.43,10311.0,140.78,141.52,140.78,141.43,10311.0
2022-10-10 10:30:00,141.37,141.46,140.45,140.56,9435.0,141.37,141.46,140.45,140.56,9435.0
2022-10-10 10:40:00,140.52,140.89,140.32,140.74,8253.0,140.52,140.89,140.32,140.74,8253.0
2022-10-10 10:50:00,140.84,140.85,140.4,140.5,11612.0,140.84,140.85,140.4,140.5,11612.0
2022-10-10 11:00:00,140.41,140.41,139.59,139.59,8406.0,140.41,140.41,139.59,139.59,8406.0
2022-10-10 11:10:00,139.59,139.88,139.55,139.61,9403.0,139.59,139.88,139.55,139.61,9403.0
2022-10-10 11:20:00,139.56,140.18,139.55,140.05,10550.0,139.56,140.18,139.55,140.05,10550.0
2022-10-10 11:30:00,140.06,140.32,140.0,140.16,13992.0,140.06,140.32,140.0,140.16,13992.0
2022-10-10 11:40:00,140.17,140.31,140.06,140.28,8798.0,140.17,140.31,140.06,140.28,8798.0
2022-10-10 11:50:00,140.28,140.85,140.28,140.6,11821.0,140.28,140.85,140.28,140.6,11821.0
2022-10-10 12:00:00,140.56,140.81,140.53,140.56,6746.0,140.56,140.81,140.53,140.56,6746.0
2022-10-10 12:10:00,140.59,140.66,140.39,140.59,7115.0,140.59,140.66,140.39,140.59,7115.0
2022-10-10 12:20:00,140.56,140.61,140.04,140.04,9518.0,140.56,140.61,140.04,140.04,9518.0
2022-10-10 12:30:00,140.09,140.19,139.96,140.17,6927.0,140.09,140.19,139.96,140.17,6927.0
2022-10-10 12:40:00,140.21,140.27,140.13,140.22,6118.0,140.21,140.27,140.13,140.22,6118.0
2022-10-10 12:50:00,140.17,140.2,139.94,140.01,5938.0,140.17,140.2,139.94,140.01,5938.0
2022-10-10 13:00:00,140.0,140.0,139.84,139.92,5947.0,140.0,140.0,139.84,139.92,5947.0
2022-10-10 13:10:00,139.89,140.28,139.85,140.15,9945.0,139.89,140.28,139.85,140.15,9945.0
2022-10-10 13:20:00,140.14,140.27,139.95,139.95,8159.0,140.14,140.27,139.95,139.95,8159.0
2022-10-10 13:30:00,139.97,140.41,139.97,140.3,10243.0,139.97,140.41,139.97,140.3,10243.0
2022-10-10 13:40:00,140.35,141.08,140.25,141.06,10813.0,140.35,141.08,140.25,141.06,10813.0
2022-10-10 13:50:00,140.9,141.15,140.86,140.93,9079.0,140.9,141.15,140.86,140.93,9079.0
2022-10-10 14:00:00,140.89,140.9,140.61,140.69,9435.0,140.89,140.9,140.61,140.69,9435.0
2022-10-10 14:10:00,140.69,140.79,140.64,140.69,5398.0,140.69,140.79,140.64,140.69,5398.0
2022-10-10 14:20:00,140.7,140.99,140.65,140.93,6938.0,140.7,140.99,140.65,140.93,6938.0
2022-10-10 14:30:00,140.89,141.53,140.89,141.53,15121.0,140.89,141.53,140.89,141.53,15121.0
2022-10-10 14:40:00,141.59,141.75,141.43,141.52,12701.0,141.59,141.75,141.43,141.52,12701.0
2022-10-10 14:50:00,141.52,141.68,141.47,141.59,7733.0,141.52,141.68,141.47,141.59,7733.0
2022-10-10 15:00:00,141.53,141.71,141.37,141.5,8208.0,141.53,141.71,141.37,141.5,8208.0
2022-10-10 15:10:00,141.5,142.09,141.47,142.01,9767.0,141.5,142.09,141.47,142.01,9767.0
2022-10-10 15:20:00,142.05,142.09,141.8,141.86,16419.0,142.05,142.09,141.8,141.86,16419.0
2022-10-10 15:30:00,141.86,142.3,141.82,142.27,21482.0,141.86,142.3,141.82,142.27,21482.0
2022-10-10 15:40:00,142.29,142.31,141.77,141.91,19705.0,142.29,142.31,141.77,141.91,19705.0
2022-10-10 15:50:00,141.9,142.02,141.37,141.46,64280.0,141.9,142.02,141.37,141.46,64280.0
2022-10-11 09:30:00,141.91,142.64,141.72,141.96,29706.0,141.91,142.64,141.72,141.96,29706.0
2022-10-11 09:40:00,142.12,142.87,142.07,142.68,19136.0,142.12,142.87,142.07,142.68,19136.0
2022-10-11 09:50:00,142.66,142.86,142.39,142.6,10030.0,142.66,142.86,142.39,142.6,10030.0
2022-10-11 10:00:00,142.67,142.67,141.92,142.1,13889.0,142.67,142.67,141.92,142.1,13889.0
2022-10-11 10:10:00,142.18,142.47,141.94,142.15,8736.0,142.18,142.47,141.94,142.15,8736.0
2022-10-11 10:20:00,142.12,142.43,141.99,142.32,7450.0,142.12,142.43,141.99,142.32,7450.0
2022-10-11 10:30:00,142.25,142.97,142.14,142.97,9849.0,142.25,142.97,142.14,142.97,9849.0
2022-10-11 10:40:00,142.87,143.14,142.62,142.81,11412.0,142.87,143.14,142.62,142.81,11412.0
2022-10-11 10:50:00,142.81,143.09,142.54,142.73,12399.0,142.81,143.09,142.54,142.73,12399.0
2022-10-11 11:00:00,142.74,143.67,142.74,143.53,23456.0,142.74,143.67,142.74,143.53,23456.0
2022-10-11 11:10:00,143.54,143.9,143.4,143.84,12511.0,143.54,143.9,143.4,143.84,12511.0
2022-10-11 11:20:00,143.87,144.04,143.41,143.68,18569.0,143.87,144.04,143.41,143.68,18569.0
2022-10-11 11:30:00,143.64,143.75,143.44,143.64,13713.0,143.64,143.75,143.44,143.64,13713.0
2022-10-11 11:40:00,143.64,143.94,143.55,143.6,15162.0,143.64,143.94,143.55,143.6,15162.0
2022-10-11 11:50:00,143.65,143.74,143.28,143.35,8135.0,143.65,143.74,143.28,143.35,8135.0
2022-10-11 12:00:00,143.28,143.31,142.9,143.16,9835.0,143.28,143.31,142.9,143.16,9835.0
2022-10-11 12:10:00,143.16,143.68,143.15,143.66,7482.0,143.16,143.68,143.15,143.66,7482.0
2022-10-11 12:20:00,143.66,143.81,143.53,143.58,3559.0,143.66,143.81,143.53,143.58,3559.0
2022-10-11 12:30:00,143.63,143.92,143.57,143.92,5732.0,143.63,143.92,143.57,143.92,5732.0
2022-10-11 12:40:00,143.95,144.2,143.89,144.2,8420.0,143.95,144.2,143.89,144.2,8420.0
2022-10-11 12:50:00,144.21,144.21,143.85,143.93,10434.0,144.21,144.21,143.85,143.93,10434.0
2022-10-11 13:00:00,143.9,143.9,143.45,143.5,10302.0,143.9,143.9,143.45,143.5,10302.0
2022-10-11 13:10:00,143.53,143.67,143.42,143.59,7454.0,143.53,143.67,143.42,143.59,7454.0
2022-10-11 13:20:00,143.51,143.61,143.23,143.38,9564.0,143.51,143.61,143.23,143.38,9564.0
2022-10-11 13:30:00,143.33,143.39,143.02,143.03,12889.0,143.33,143.39,143.02,143.03,12889.0
2022-10-11 13:40:00,143.03,143.24,142.78,142.78,10280.0,143.03,143.24,142.78,142.78,10280.0
2022-10-11 13:50:00,142.73,142.9,142.68,142.76,11303.0,142.73,142.9,142.68,142.76,11303.0
2022-10-11 14:00:00,142.76,143.09,142.66,143.01,10824.0,142.76,143.09,142.66,143.01,10824.0
2022-10-11 14:10:00,142.95,143.22,142.8,143.13,10294.0,142.95,143.22,142.8,143.13,10294.0
2022-10-11 14:20:00,143.11,143.2,142.98,143.11,16531.0,143.11,143.2,142.98,143.11,16531.0
2022-10-11 14:30:00,143.14,143.37,143.02,143.02,18177.0,143.14,143.37,143.02,143.02,18177.0
2022-10-11 14:40:00,143.01,143.11,142.29,142.46,23529.0,143.01,143.11,142.29,142.46,23529.0
2022-10-11 14:50:00,142.48,142.53,141.8,141.81,16037.0,142.48,142.53,141.8,141.81,16037.0
2022-10-11 15:00:00,141.76,141.85,141.52,141.69,17048.0,141.76,141.85,141.52,141.69,17048.0
2022-10-11 15:10:00,141.72,141.75,141.27,141.58,16666.0,141.72,141.75,141.27,141.58,16666.0
2022-10-11 15:20:00,141.59,141.74,141.28,141.43,23561.0,141.59,141.74,141.28,141.43,23561.0
2022-10-11 15:30:00,141.41,141.95,141.21,141.91,23458.0,141.41,141.95,141.21,141.91,23458.0
2022-10-11 15:40:00,141.93,141.94,141.54,141.9,27131.0,141.93,141.94,141.54,141.9,27131.0
2022-10-11 15:50:00,141.87,141.94,141.56,141.7,132582.0,141.87,141.94,141.56,141.7,132582.0
2022-10-12 09:30:00,142.06,142.58,141.68,142.24,23980.0,142.06,142.58,141.68,142.24,23980.0
2022-10-12 09:40:00,142.24,143.24,142.14,142.41,62115.0,142.24,143.24,142.14,142.41,62115.0
2022-10-12 09:50:00,142.37,143.11,142.19,143.01,26474.0,142.37,143.11,142.19,143.01,26474.0
2022-10-12 10:00:00,143.07,143.36,142.6,142.78,20383.0,143.07,143.36,142.6,142.78,20383.0
2022-10-12 10:10:00,142.67,142.67,141.96,142.27,14173.0,142.67,142.67,141.96,142.27,14173.0
2022-10-12 10:20:00,142.18,142.19,141.45,141.84,18544.0,142.18,142.19,141.45,141.84,18544.0
2022-10-12 10:30:00,141.89,141.95,141.32,141.32,17199.0,141.89,141.95,141.32,141.32,17199.0
2022-10-12 10:40:00,141.25,141.46,141.0,141.4,20012.0,141.25,141.46,141.0,141.4,20012.0
2022-10-12 10:50:00,141.45,141.51,140.44,140.54,33336.0,141.45,141.51,140.44,140.54,33336.0
2022-10-12 11:00:00,140.53,140.68,140.38,140.54,14034.0,140.53,140.68,140.38,140.54,14034.0
2022-10-12 11:10:00,140.63,140.73,140.22,140.44,14808.0,140.63,140.73,140.22,140.44,14808.0
2022-10-12 11:20:00,140.46,140.67,140.24,140.46,14012.0,140.46,140.67,140.24,140.46,14012.0
2022-10-12 11:30:00,140.48,140.62,140.32,140.43,14477.0,140.48,140.62,140.32,140.43,14477.0
2022-10-12 11:40:00,140.49,140.66,140.38,140.42,7341.0,140.49,140.66,140.38,140.42,7341.0
2022-10-12 11:50:00,140.4,140.46,140.21,140.38,8983.0,140.4,140.46,140.21,140.38,8983.0
2022-10-12 12:00:00,140.41,140.51,140.09,140.18,11349.0,140.41,140.51,140.09,140.18,11349.0
2022-10-12 12:10:00,140.09,140.18,139.98,140.12,11234.0,140.09,140.18,139.98,140.12,11234.0
2022-10-12 12:20:00,140.17,140.26,140.06,140.11,8413.0,140.17,140.26,140.06,140.11,8413.0
2022-10-12 12:30:00,140.11,140.12,139.73,139.79,10723.0,140.11,140.12,139.73,139.79,10723.0
2022-10-12 12:40:00,139.77,139.79,139.52,139.56,9464.0,139.77,139.79,139.52,139.56,9464.0
2022-10-12 12:50:00,139.6,139.9,139.56,139.83,8646.0,139.6,139.9,139.56,139.83,8646.0
2022-10-12 13:00:00,139.84,139.86,139.67,139.83,9920.0,139.84,139.86,139.67,139.83,9920.0
2022-10-12 13:10:00,139.78,139.96,139.75,139.78,9441.0,139.78,139.96,139.75,139.78,9441.0
2022-10-12 13:20:00,139.77,139.82,139.51,139.66,8724.0,139.77,139.82,139.51,139.66,8724.0
2022-10-12 13:30:00,139.65,139.65,139.43,139.47,8352.0,139.65,139.65,139.43,139.47,8352.0
2022-10-12 13:40:00,139.49,139.61,139.36,139.54,10427.0,139.49,139.61,139.36,139.54,10427.0
2022-10-12 13:50:00,139.51,139.69,139.43,139.69,7005.0,139.51,139.69,139.43,139.69,7005.0
2022-10-12 14:00:00,139.7,139.95,139.33,139.58,15836.0,139.7,139.95,139.33,139.58,15836.0
2022-10-12 14:10:00,139.56,139.74,139.4,139.57,8594.0,139.56,139.74,139.4,139.57,8594.0
2022-10-12 14:20:00,139.53,139.83,139.43,139.78,7304.0,139.53,139.83,139.43,139.78,7304.0
2022-10-12 14:30:00,139.79,139.86,139.56,139.8,7281.0,139.79,139.86,139.56,139.8,7281.0
2022-10-12 14:40:00,139.82,139.84,139.35,139.43,7632.0,139.82,139.84,139.35,139.43,7632.0
2022-10-12 14:50:00,139.38,139.42,139.15,139.32,12830.0,139.38,139.42,139.15,139.32,12830.0
2022-10-12 15:00:00,139.31,139.44,139.21,139.35,10494.0,139.31,139.44,139.21,139.35,10494.0
2022-10-12 15:10:00,139.37,139.49,139.22,139.43,10926.0,139.37,139.49,139.22,139.43,10926.0
2022-10-12 15:20:00,139.46,139.46,139.21,139.31,13764.0,139.46,139.46,139.21,139.31,13764.0
2022-10-12 15:30:00,139.3,139.41,139.15,139.4,20678.0,139.3,139.41,139.15,139.4,20678.0
2022-10-12 15:40:00,139.39,139.42,138.95,138.95,29254.0,139.39,139.42,138.95,138.95,29254.0
2022-10-12 15:50:00,138.96,139.21,138.65,138.72,143631.0,138.96,139.21,138.65,138.72,143631.0
2022-10-13 09:30:00,136.94,137.2,135.41,135.65,30035.0,136.94,137.2,135.41,135.65,30035.0
2022-10-13 09:40:00,135.73,137.32,135.71,137.18,18813.0,135.73,137.32,135.71,137.18,18813.0
2022-10-13 09:50:00,137.15,137.84,136.6,136.74,16539.0,137.15,137.84,136.6,136.74,16539.0
2022-10-13 10:00:00,136.99,138.27,136.95,137.91,27405.0,136.99,138.27,136.95,137.91,27405.0
2022-10-13 10:10:00,137.89,138.25,137.61,137.78,22059.0,137.89,138.25,137.61,137.78,22059.0
2022-10-13 10:20:00,137.79,137.79,136.8,136.86,18556.0,137.79,137.79,136.8,136.86,18556.0
2022-10-13 10:30:00,136.73,137.36,136.39,136.45,17625.0,136.73,137.36,136.39,136.45,17625.0
2022-10-13 10:40:00,136.41,136.92,136.31,136.71,15846.0,136.41,136.92,136.31,136.71,15846.0
2022-10-13 10:50:00,136.78,136.81,136.07,136.07,10113.0,136.78,136.81,136.07,136.07,10113.0
2022-10-13 11:00:00,136.12,137.05,135.86,137.05,12851.0,136.12,137.05,135.86,137.05,12851.0
2022-10-13 11:10:00,136.97,137.86,136.61,137.56,17887.0,136.97,137.86,136.61,137.56,17887.0
2022-10-13 11:20:00,137.55,138.99,137.54,138.89,23787.0,137.55,138.99,137.54,138.89,23787.0
2022-10-13 11:30:00,139.05,140.36,138.86,139.91,12998.0,139.05,140.36,138.86,139.91,12998.0
2022-10-13 11:40:00,140.06,140.52,139.24,139.3,35007.0,140.06,140.52,139.24,139.3,35007.0
2022-10-13 11:50:00,139.18,139.5,138.94,139.23,18314.0,139.18,139.5,138.94,139.23,18314.0
2022-10-13 12:00:00,139.41,139.81,139.29,139.55,12194.0,139.41,139.81,139.29,139.55,12194.0
2022-10-13 12:10:00,139.57,139.57,139.0,139.02,7709.0,139.57,139.57,139.0,139.02,7709.0
2022-10-13 12:20:00,139.09,139.32,138.77,139.18,12609.0,139.09,139.32,138.77,139.18,12609.0
2022-10-13 12:30:00,139.33,139.63,139.21,139.41,11069.0,139.33,139.63,139.21,139.41,11069.0
2022-10-13 12:40:00,139.41,140.19,139.41,139.88,16198.0,139.41,140.19,139.41,139.88,16198.0
2022-10-13 12:50:00,139.91,140.14,139.79,140.11,10627.0,139.91,140.14,139.79,140.11,10627.0
2022-10-13 13:00:00,140.2,140.71,140.15,140.39,18984.0,140.2,140.71,140.15,140.39,18984.0
2022-10-13 13:10:00,140.37,140.73,140.36,140.72,15887.0,140.37,140.73,140.36,140.72,15887.0
2022-10-13 13:20:00,140.71,141.6,140.71,141.42,12786.0,140.71,141.6,140.71,141.42,12786.0
2022-10-13 13:30:00,141.43,141.96,141.43,141.8,14876.0,141.43,141.96,141.43,141.8,14876.0
2022-10-13 13:40:00,141.85,142.0,141.73,141.92,13741.0,141.85,142.0,141.73,141.92,13741.0
2022-10-13 13:50:00,141.95,142.01,141.71,141.8,11212.0,141.95,142.01,141.71,141.8,11212.0
2022-10-13 14:00:00,141.79,141.97,141.62,141.71,16953.0,141.79,141.97,141.62,141.71,16953.0
2022-10-13 14:10:00,141.71,141.98,141.62,141.86,10328.0,141.71,141.98,141.62,141.86,10328.0
2022-10-13 14:20:00,141.91,141.93,141.3,141.37,13401.0,141.91,141.93,141.3,141.37,13401.0
2022-10-13 14:30:00,141.3,142.0,141.3,141.9,14947.0,141.3,142.0,141.3,141.9,14947.0
2022-10-13 14:40:00,141.89,141.96,141.73,141.88,11163.0,141.89,141.96,141.73,141.88,11163.0
2022-10-13 14:50:00,141.86,142.48,141.86,142.38,12510.0,141.86,142.48,141.86,142.38,12510.0
2022-10-13 15:00:00,142.4,142.62,142.24,142.62,17356.0,142.4,142.62,142.24,142.62,17356.0
2022-10-13 15:10:00,142.62,142.66,142.2,142.21,17997.0,142.62,142.66,142.2,142.21,17997.0
2022-10-13 15:20:00,142.21,142.22,141.45,141.53,23066.0,142.21,142.22,141.45,141.53,23066.0
2022-10-13 15:30:00,141.47,141.5,140.91,141.11,39724.0,141.47,141.5,140.91,141.11,39724.0
2022-10-13 15:40:00,141.09,141.26,140.93,141.05,38746.0,141.09,141.26,140.93,141.05,38746.0
2022-10-13 15:50:00,141.03,141.39,140.46,140.5,229985.0,141.03,141.39,140.46,140.5,229985.0
2022-10-14 09:30:00,140.73,141.65,140.23,140.94,16985.0,140.73,141.65,140.23,140.94,16985.0
2022-10-14 09:40:00,141.26,141.26,140.5,140.51,6428.0,141.26,141.26,140.5,140.51,6428.0
2022-10-14 09:50:00,140.66,140.85,140.18,140.59,10643.0,140.66,140.85,140.18,140.59,10643.0
2022-10-14 10:00:00,140.47,140.6,139.48,139.67,9858.0,140.47,140.6,139.48,139.67,9858.0
2022-10-14 10:10:00,139.84,139.84,138.79,139.03,8920.0,139.84,139.84,138.79,139.03,8920.0
2022-10-14 10:20:00,138.95,139.0,138.49,138.81,12060.0,138.95,139.0,138.49,138.81,12060.0
2022-10-14 10:30:00,138.84,139.19,138.54,138.79,9859.0,138.84,139.19,138.54,138.79,9859.0
2022-10-14 10:40:00,138.82,139.09,137.79,137.89,19094.0,138.82,139.09,137.79,137.89,19094.0
2022-10-14 10:50:00,137.98,138.61,137.94,138.41,9430.0,137.98,138.61,137.94,138.41,9430.0
2022-10-14 11:00:00,138.47,138.96,138.37,138.38,13140.0,138.47,138.96,138.37,138.38,13140.0
2022-10-14 11:10:00,138.41,138.41,137.95,138.05,29221.0,138.41,138.41,137.95,138.05,29221.0
2022-10-14 11:20:00,138.03,138.55,138.03,138.55,11488.0,138.03,138.55,138.03,138.55,11488.0
2022-10-14 11:30:00,138.48,138.48,138.01,138.28,9617.0,138.48,138.48,138.01,138.28,9617.0
2022-10-14 11:40:00,138.36,138.41,137.82,138.01,12631.0,138.36,138.41,137.82,138.01,12631.0
2022-10-14 11:50:00,138.06,138.15,137.62,137.64,12878.0,138.06,138.15,137.62,137.64,12878.0
2022-10-14 12:00:00,137.62,137.98,137.44,137.46,20129.0,137.62,137.98,137.44,137.46,20129.0
2022-10-14 12:10:00,137.42,137.62,137.38,137.6,15206.0,137.42,137.62,137.38,137.6,15206.0
2022-10-14 12:20:00,137.62,137.86,137.48,137.81,7008.0,137.62,137.86,137.48,137.81,7008.0
2022-10-14 12:30:00,137.86,137.93,137.66,137.73,6910.0,137.86,137.93,137.66,137.73,6910.0
2022-10-14 12:40:00,137.72,138.08,137.72,137.9,7999.0,137.72,138.08,137.72,137.9,7999.0
2022-10-14 12:50:00,137.86,137.86,137.46,137.52,5749.0,137.86,137.86,137.46,137.52,5749.0
2022-10-14 13:00:00,137.46,137.76,137.08,137.19,8578.0,137.46,137.76,137.08,137.19,8578.0
2022-10-14 13:10:00,137.2,137.22,136.8,136.8,8318.0,137.2,137.22,136.8,136.8,8318.0
2022-10-14 13:20:00,136.73,136.78,136.48,136.7,14535.0,136.73,136.78,136.48,136.7,14535.0
2022-10-14 13:30:00,136.66,136.84,136.5,136.67,13385.0,136.66,136.84,136.5,136.67,13385.0
2022-10-14 13:40:00,136.64,136.68,136.44,136.65,9846.0,136.64,136.68,136.44,136.65,9846.0
2022-10-14 13:50:00,136.6,136.96,136.57,136.93,10208.0,136.6,136.96,136.57,136.93,10208.0
2022-10-14 14:00:00,136.89,136.89,136.4,136.43,7242.0,136.89,136.89,136.4,136.43,7242.0
2022-10-14 14:10:00,136.32,136.32,135.71,135.77,8424.0,136.32,136.32,135.71,135.77,8424.0
2022-10-14 14:20:00,135.74,135.98,135.7,135.98,11247.0,135.74,135.98,135.7,135.98,11247.0
2022-10-14 14:30:00,135.93,136.11,135.87,135.9,13259.0,135.93,136.11,135.87,135.9,13259.0
2022-10-14 14:40:00,135.9,136.0,135.72,135.92,12936.0,135.9,136.0,135.72,135.92,12936.0
2022-10-14 14:50:00,135.87,135.97,135.7,135.89,15058.0,135.87,135.97,135.7,135.89,15058.0
2022-10-14 15:00:00,135.91,136.32,135.91,136.17,16504.0,135.91,136.32,135.91,136.17,16504.0
2022-10-14 15:10:00,136.18,136.4,136.03,136.15,10767.0,136.18,136.4,136.03,136.15,10767.0
2022-10-14 15:20:00,136.13,136.66,136.09,136.65,23884.0,136.13,136.66,136.09,136.65,23884.0
2022-10-14 15:30:00,136.65,136.88,136.48,136.66,42530.0,136.65,136.88,136.48,136.66,42530.0
2022-10-14 15:40:00,136.68,136.71,136.16,136.28,45801.0,136.68,136.71,136.16,136.28,45801.0
2022-10-14 15:50:00,136.31,136.46,135.83,136.1,149955.0,136.31,136.46,135.83,136.1,149955.0
2022-10-17 09:30:00,137.98,138.42,137.12,137.56,25332.0,137.98,138.42,137.12,137.56,25332.0
2022-10-17 09:40:00,137.56,138.18,137.23,138.02,19750.0,137.56,138.18,137.23,138.02,19750.0
2022-10-17 09:50:00,137.97,138.59,137.45,137.45,18981.0,137.97,138.59,137.45,137.45,18981.0
2022-10-17 10:00:00,137.52,138.1,137.37,137.71,33093.0,137.52,138.1,137.37,137.71,33093.0
2022-10-17 10:10:00,137.75,138.38,137.73,138.15,18977.0,137.75,138.38,137.73,138.15,18977.0
2022-10-17 10:20:00,138.28,138.38,138.07,138.12,11901.0,138.28,138.38,138.07,138.12,11901.0
2022-10-17 10:30:00,138.15,138.24,137.9,137.9,11645.0,138.15,138.24,137.9,137.9,11645.0
2022-10-17 10:40:00,137.9,138.21,137.7,137.95,18969.0,137.9,138.21,137.7,137.95,18969.0
2022-10-17 10:50:00,137.92,137.94,137.44,137.94,18959.0,137.92,137.94,137.44,137.94,18959.0
2022-10-17 11:00:00,138.05,138.05,137.65,137.87,22516.0,138.05,138.05,137.65,137.87,22516.0
2022-10-17 11:10:00,137.8,137.94,137.31,137.31,23215.0,137.8,137.94,137.31,137.31,23215.0
2022-10-17 11:20:00,137.3,137.54,137.12,137.36,31879.0,137.3,137.54,137.12,137.36,31879.0
2022-10-17 11:30:00,137.43,137.61,137.34,137.58,18669.0,137.43,137.61,137.34,137.58,18669.0
2022-10-17 11:40:00,137.53,137.71,137.48,137.58,17165.0,137.53,137.71,137.48,137.58,17165.0
2022-10-17 11:50:00,137.52,137.67,137.38,137.38,12062.0,137.52,137.67,137.38,137.38,12062.0
2022-10-17 12:00:00,137.4,137.95,137.4,137.94,16068.0,137.4,137.95,137.4,137.94,16068.0
2022-10-17 12:10:00,137.94,138.28,137.78,138.28,11077.0,137.94,138.28,137.78,138.28,11077.0
2022-10-17 12:20:00,138.3,138.3,137.86,137.9,17277.0,138.3,138.3,137.86,137.9,17277.0
2022-10-17 12:30:00,137.82,137.85,137.45,137.5,40432.0,137.82,137.85,137.45,137.5,40432.0
2022-10-17 12:40:00,137.53,137.61,137.32,137.44,17765.0,137.53,137.61,137.32,137.44,17765.0
2022-10-17 12:50:00,137.43,137.69,137.28,137.67,14189.0,137.43,137.69,137.28,137.67,14189.0
2022-10-17 13:00:00,137.7,137.83,137.54,137.7,11171.0,137.7,137.83,137.54,137.7,11171.0
2022-10-17 13:10:00,137.68,137.8,137.56,137.64,9519.0,137.68,137.8,137.56,137.64,9519.0
2022-10-17 13:20:00,137.64,137.84,137.63,137.7,10840.0,137.64,137.84,137.63,137.7,10840.0
2022-10-17 13:30:00,137.73,137.8,137.49,137.64,10779.0,137.73,137.8,137.49,137.64,10779.0
2022-10-17 13:40:00,137.68,137.72,137.59,137.7,6900.0,137.68,137.72,137.59,137.7,6900.0
2022-10-17 13:50:00,137.66,138.03,137.64,137.89,9067.0,137.66,138.03,137.64,137.89,9067.0
2022-10-17 14:00:00,137.92,138.36,137.89,138.26,12090.0,137.92,138.36,137.89,138.26,12090.0
2022-10-17 14:10:00,138.23,138.54,138.23,138.5,14425.0,138.23,138.54,138.23,138.5,14425.0
2022-10-17 14:20:00,138.49,138.52,137.41,137.69,98813.0,138.49,138.52,137.41,137.69,98813.0
2022-10-17 14:30:00,137.68,137.68,137.06,137.29,20521.0,137.68,137.68,137.06,137.29,20521.0
2022-10-17 14:40:00,137.26,137.49,137.26,137.31,23411.0,137.26,137.49,137.26,137.31,23411.0
2022-10-17 14:50:00,137.31,137.31,137.0,137.08,13042.0,137.31,137.31,137.0,137.08,13042.0
2022-10-17 15:00:00,137.05,137.24,137.01,137.07,14817.0,137.05,137.24,137.01,137.07,14817.0
2022-10-17 15:10:00,137.06,137.1,136.91,137.02,16716.0,137.06,137.1,136.91,137.02,16716.0
2022-10-17 15:20:00,136.99,137.26,136.98,137.15,17939.0,136.99,137.26,136.98,137.15,17939.0
2022-10-17 15:30:00,137.13,137.35,137.04,137.14,34743.0,137.13,137.35,137.04,137.14,34743.0
2022-10-17 15:40:00,137.14,137.55,137.1,137.15,36550.0,137.14,137.55,137.1,137.15,36550.0
2022-10-17 15:50:00,137.16,137.33,136.77,137.23,267749.0,137.16,137.33,136.77,137.23,267749.0
2022-10-18 09:30:00,139.2,141.18,139.2,141.03,49100.0,139.2,141.18,139.2,141.03,49100.0
2022-10-18 09:40:00,141.06,141.06,140.27,140.52,23458.0,141.06,141.06,140.27,140.52,23458.0
2022-10-18 09:50:00,140.7,140.7,139.62,140.06,15137.0,140.7,140.7,139.62,140.06,15137.0
2022-10-18 10:00:00,140.13,140.35,139.72,139.93,23671.0,140.13,140.35,139.72,139.93,23671.0
2022-10-18 10:10:00,139.86,140.05,139.44,139.44,21600.0,139.86,140.05,139.44,139.44,21600.0
2022-10-18 10:20:00,139.39,139.47,138.38,138.38,14595.0,139.39,139.47,138.38,138.38,14595.0
2022-10-18 10:30:00,138.35,139.0,138.35,139.0,20261.0,138.35,139.0,138.35,139.0,20261.0
2022-10-18 10:40:00,139.04,139.59,138.86,139.45,9147.0,139.04,139.59,138.86,139.45,9147.0
2022-10-18 10:50:00,139.34,139.6,139.28,139.56,29179.0,139.34,139.6,139.28,139.56,29179.0
2022-10-18 11:00:00,139.61,140.03,139.51,139.61,22862.0,139.61,140.03,139.51,139.61,22862.0
2022-10-18 11:10:00,139.61,139.65,138.9,138.99,28841.0,139.61,139.65,138.9,138.99,28841.0
2022-10-18 11:20:00,138.9,138.92,138.26,138.71,16224.0,138.9,138.92,138.26,138.71,16224.0
2022-10-18 11:30:00,138.73,138.83,138.4,138.51,11165.0,138.73,138.83,138.4,138.51,11165.0
2022-10-18 11:40:00,138.61,138.84,138.47,138.79,10110.0,138.61,138.84,138.47,138.79,10110.0
2022-10-18 11:50:00,138.81,138.89,138.57,138.7,7770.0,138.81,138.89,138.57,138.7,7770.0
2022-10-18 12:00:00,138.68,138.75,138.44,138.66,19658.0,138.68,138.75,138.44,138.66,19658.0
2022-10-18 12:10:00,138.7,138.92,138.56,138.86,10584.0,138.7,138.92,138.56,138.86,10584.0
2022-10-18 12:20:00,138.83,138.83,138.34,138.44,7519.0,138.83,138.83,138.34,138.44,7519.0
2022-10-18 12:30:00,138.4,138.6,138.18,138.6,13509.0,138.4,138.6,138.18,138.6,13509.0
2022-10-18 12:40:00,138.62,138.68,138.27,138.46,8400.0,138.62,138.68,138.27,138.46,8400.0
2022-10-18 12:50:00,138.49,138.67,138.49,138.66,11136.0,138.49,138.67,138.49,138.66,11136.0
2022-10-18 13:00:00,138.7,138.74,138.44,138.6,12773.0,138.7,138.74,138.44,138.6,12773.0
2022-10-18 13:10:00,138.66,138.85,138.61,138.71,8927.0,138.66,138.85,138.61,138.71,8927.0
2022-10-18 13:20:00,138.72,139.11,138.6,139.1,12921.0,138.72,139.11,138.6,139.1,12921.0
2022-10-18 13:30:00,139.08,139.35,138.95,139.28,6900.0,139.08,139.35,138.95,139.28,6900.0
2022-10-18 13:40:00,139.37,139.38,139.11,139.34,7773.0,139.37,139.38,139.11,139.34,7773.0
2022-10-18 13:50:00,139.31,139.6,139.28,139.6,7275.0,139.31,139.6,139.28,139.6,7275.0
2022-10-18 14:00:00,139.63,139.67,139.32,139.48,11968.0,139.63,139.67,139.32,139.48,11968.0
2022-10-18 14:10:00,139.5,139.56,139.36,139.42,9841.0,139.5,139.56,139.36,139.42,9841.0
2022-10-18 14:20:00,139.39,139.75,139.39,139.7,6722.0,139.39,139.75,139.39,139.7,6722.0
2022-10-18 14:30:00,139.74,139.81,139.32,139.4,11217.0,139.74,139.81,139.32,139.4,11217.0
2022-10-18 14:40:00,139.37,139.57,139.16,139.36,11801.0,139.37,139.57,139.16,139.36,11801.0
2022-10-18 14:50:00,139.29,139.59,139.22,139.53,13643.0,139.29,139.59,139.22,139.53,13643.0
2022-10-18 15:00:00,139.52,139.53,139.16,139.21,11504.0,139.52,139.53,139.16,139.21,11504.0
2022-10-18 15:10:00,139.25,139.39,139.08,139.36,13523.0,139.25,139.39,139.08,139.36,13523.0
2022-10-18 15:20:00,139.36,139.7,139.29,139.55,16762.0,139.36,139.7,139.29,139.55,16762.0
2022-10-18 15:30:00,139.55,139.95,139.44,139.83,24756.0,139.55,139.95,139.44,139.83,24756.0
2022-10-18 15:40:00,139.88,140.08,139.83,140.06,29015.0,139.88,140.08,139.83,140.06,29015.0
2022-10-18 15:50:00,140.08,140.18,139.34,139.81,152114.0,140.08,140.18,139.34,139.81,152114.0
2022-10-19 09:30:00,139.66,140.23,139.22,139.92,29551.0,139.66,140.23,139.22,139.92,29551.0
2022-10-19 09:40:00,139.81,139.94,139.12,139.34,20161.0,139.81,139.94,139.12,139.34,20161.0
2022-10-19 09:50:00,139.24,140.1,139.24,139.67,13437.0,139.24,140.1,139.24,139.67,13437.0
2022-10-19 10:00:00,139.8,140.78,139.77,140.45,39961.0,139.8,140.78,139.77,140.45,39961.0
2022-10-19 10:10:00,140.5,141.23,140.3,141.13,15516.0,140.5,141.23,140.3,141.13,15516.0
2022-10-19 10:20:00,141.19,141.59,141.07,141.07,8061.0,141.19,141.59,141.07,141.07,8061.0
2022-10-19 10:30:00,141.23,141.33,140.95,140.95,30398.0,141.23,141.33,140.95,140.95,30398.0
2022-10-19 10:40:00,140.92,140.92,140.44,140.44,10289.0,140.92,140.92,140.44,140.44,10289.0
2022-10-19 10:50:00,140.36,140.36,140.13,140.36,6140.0,140.36,140.36,140.13,140.36,6140.0
2022-10-19 11:00:00,140.37,140.49,139.86,140.22,21988.0,140.37,140.49,139.86,140.22,21988.0
2022-10-19 11:10:00,140.21,140.87,140.14,140.69,9484.0,140.21,140.87,140.14,140.69,9484.0
2022-10-19 11:20:00,140.72,140.82,140.47,140.78,11619.0,140.72,140.82,140.47,140.78,11619.0
2022-10-19 11:30:00,140.7,140.89,140.53,140.89,10365.0,140.7,140.89,140.53,140.89,10365.0
2022-10-19 11:40:00,140.91,140.97,140.61,140.89,9149.0,140.91,140.97,140.61,140.89,9149.0
2022-10-19 11:50:00,140.8,141.1,140.7,140.82,5899.0,140.8,141.1,140.7,140.82,5899.0
2022-10-19 12:00:00,140.83,140.97,140.5,140.55,6411.0,140.83,140.97,140.5,140.55,6411.0
2022-10-19 12:10:00,140.57,140.81,140.52,140.81,8062.0,140.57,140.81,140.52,140.81,8062.0
2022-10-19 12:20:00,140.81,140.82,140.47,140.54,5586.0,140.81,140.82,140.47,140.54,5586.0
2022-10-19 12:30:00,140.52,140.95,140.52,140.81,13282.0,140.52,140.95,140.52,140.81,13282.0
2022-10-19 12:40:00,140.74,140.8,140.19,140.27,8017.0,140.74,140.8,140.19,140.27,8017.0
2022-10-19 12:50:00,140.31,140.52,140.26,140.33,19424.0,140.31,140.52,140.26,140.33,19424.0
2022-10-19 13:00:00,140.26,140.26,139.38,139.6,15754.0,140.26,140.26,139.38,139.6,15754.0
2022-10-19 13:10:00,139.5,139.79,139.5,139.56,10684.0,139.5,139.79,139.5,139.56,10684.0
2022-10-19 13:20:00,139.62,139.95,139.6,139.74,19022.0,139.62,139.95,139.6,139.74,19022.0
2022-10-19 13:30:00,139.74,139.86,139.54,139.54,9716.0,139.74,139.86,139.54,139.54,9716.0
2022-10-19 13:40:00,139.52,139.61,139.25,139.26,4607.0,139.52,139.61,139.25,139.26,4607.0
2022-10-19 13:50:00,139.22,139.38,139.11,139.34,7791.0,139.22,139.38,139.11,139.34,7791.0
2022-10-19 14:00:00,139.28,139.59,139.23,139.52,11473.0,139.28,139.59,139.23,139.52,11473.0
2022-10-19 14:10:00,139.47,139.9,139.46,139.7,8226.0,139.47,139.9,139.46,139.7,8226.0
2022-10-19 14:20:00,139.69,139.79,139.52,139.66,5938.0,139.69,139.79,139.52,139.66,5938.0
2022-10-19 14:30:00,139.66,139.8,139.53,139.59,13332.0,139.66,139.8,139.53,139.59,13332.0
2022-10-19 14:40:00,139.49,139.52,139.3,139.33,9142.0,139.49,139.52,139.3,139.33,9142.0
2022-10-19 14:50:00,139.29,139.29,139.13,139.21,6568.0,139.29,139.29,139.13,139.21,6568.0
2022-10-19 15:00:00,139.21,139.36,139.12,139.31,18626.0,139.21,139.36,139.12,139.31,18626.0
2022-10-19 15:10:00,139.43,139.52,139.04,139.45,18707.0,139.43,139.52,139.04,139.45,18707.0
2022-10-19 15:20:00,139.42,139.61,139.41,139.58,11528.0,139.42,139.61,139.41,139.58,11528.0
2022-10-19 15:30:00,139.55,139.75,139.38,139.69,19671.0,139.55,139.75,139.38,139.69,19671.0
2022-10-19 15:40:00,139.68,139.84,139.57,139.75,25357.0,139.68,139.84,139.57,139.75,25357.0
2022-10-19 15:50:00,139.7,140.04,139.56,139.88,86610.0,139.7,140.04,139.56,139.88,86610.0
2022-10-20 09:30:00,140.96,140.96,139.35,139.35,14286.0,140.96,140.96,139.35,139.35,14286.0
2022-10-20 09:40:00,139.34,139.88,139.16,139.27,10413.0,139.34,139.88,139.16,139.27,10413.0
2022-10-20 09:50:00,139.31,140.01,139.3,139.9,8872.0,139.31,140.01,139.3,139.9,8872.0
2022-10-20 10:00:00,139.88,140.83,139.87,140.75,13827.0,139.88,140.83,139.87,140.75,13827.0
2022-10-20 10:10:00,140.75,140.93,139.98,140.34,21851.0,140.75,140.93,139.98,140.34,21851.0
2022-10-20 10:20:00,140.42,140.51,139.74,139.74,11703.0,140.42,140.51,139.74,139.74,11703.0
2022-10-20 10:30:00,139.85,140.12,139.27,139.28,18969.0,139.85,140.12,139.27,139.28,18969.0
2022-10-20 10:40:00,139.23,139.27,138.7,138.8,29398.0,139.23,139.27,138.7,138.8,29398.0
2022-10-20 10:50:00,138.79,138.88,138.37,138.79,15554.0,138.79,138.88,138.37,138.79,15554.0
2022-10-20 11:00:00,138.78,139.1,138.71,138.99,7597.0,138.78,139.1,138.71,138.99,7597.0
2022-10-20 11:10:00,138.99,139.06,138.62,138.69,10101.0,138.99,139.06,138.62,138.69,10101.0
2022-10-20 11:20:00,138.72,138.92,138.11,138.26,13253.0,138.72,138.92,138.11,138.26,13253.0
2022-10-20 11:30:00,138.22,138.93,138.22,138.74,14469.0,138.22,138.93,138.22,138.74,14469.0
2022-10-20 11:40:00,138.72,138.75,138.33,138.54,13693.0,138.72,138.75,138.33,138.54,13693.0
2022-10-20 11:50:00,138.59,138.79,138.19,138.2,8013.0,138.59,138.79,138.19,138.2,8013.0
2022-10-20 12:00:00,138.24,138.24,137.26,137.31,26268.0,138.24,138.24,137.26,137.31,26268.0
2022-10-20 12:10:00,137.25,137.78,137.2,137.77,13718.0,137.25,137.78,137.2,137.77,13718.0
2022-10-20 12:20:00,137.72,137.96,137.61,137.75,7943.0,137.72,137.96,137.61,137.75,7943.0
2022-10-20 12:30:00,137.79,137.84,137.26,137.26,7270.0,137.79,137.84,137.26,137.26,7270.0
2022-10-20 12:40:00,137.31,137.37,137.0,137.16,10635.0,137.31,137.37,137.0,137.16,10635.0
2022-10-20 12:50:00,137.16,137.56,137.02,137.46,10115.0,137.16,137.56,137.02,137.46,10115.0
2022-10-20 13:00:00,137.52,137.68,137.0,137.0,11601.0,137.52,137.68,137.0,137.0,11601.0
2022-10-20 13:10:00,137.07,137.59,137.04,137.51,12351.0,137.07,137.59,137.04,137.51,12351.0
2022-10-20 13:20:00,137.57,137.95,137.53,137.82,22383.0,137.57,137.95,137.53,137.82,22383.0
2022-10-20 13:30:00,137.82,138.16,137.72,138.09,37000.0,137.82,138.16,137.72,138.09,37000.0
2022-10-20 13:40:00,138.0,138.13,137.71,137.78,16639.0,138.0,138.13,137.71,137.78,16639.0
2022-10-20 13:50:00,137.73,137.94,137.68,137.92,10056.0,137.73,137.94,137.68,137.92,10056.0
2022-10-20 14:00:00,137.95,138.04,137.85,138.01,12386.0,137.95,138.04,137.85,138.01,12386.0
2022-10-20 14:10:00,138.05,138.05,137.62,137.89,27589.0,138.05,138.05,137.62,137.89,27589.0
2022-10-20 14:20:00,137.91,138.34,137.85,138.16,19994.0,137.91,138.34,137.85,138.16,19994.0
2022-10-20 14:30:00,138.07,138.54,138.06,138.52,13481.0,138.07,138.54,138.06,138.52,13481.0
2022-10-20 14:40:00,138.52,138.71,138.28,138.4,33521.0,138.52,138.71,138.28,138.4,33521.0
2022-10-20 14:50:00,138.37,138.81,138.12,138.7,17701.0,138.37,138.81,138.12,138.7,17701.0
2022-10-20 15:00:00,138.69,138.99,138.63,138.92,25808.0,138.69,138.99,138.63,138.92,25808.0
2022-10-20 15:10:00,138.94,139.21,138.69,139.02,22783.0,138.94,139.21,138.69,139.02,22783.0
2022-10-20 15:20:00,139.0,139.13,138.85,139.02,19702.0,139.0,139.13,138.85,139.02,19702.0
2022-10-20 15:30:00,139.03,139.22,138.94,139.07,38329.0,139.03,139.22,138.94,139.07,38329.0
2022-10-20 15:40:00,139.04,139.17,138.96,138.97,31435.0,139.04,139.17,138.96,138.97,31435.0
2022-10-20 15:50:00,139.0,139.54,138.92,139.04,172456.0,139.0,139.54,138.92,139.04,172456.0
2022-10-21 09:30:00,139.34,139.47,138.37,138.61,76225.0,139.34,139.47,138.37,138.61,76225.0
2022-10-21 09:40:00,138.79,140.01,138.79,139.29,7162.0,138.79,140.01,138.79,139.29,7162.0
2022-10-21 09:50:00,139.32,140.61,139.19,140.61,20936.0,139.32,140.61,139.19,140.61,20936.0
2022-10-21 10:00:00,140.67,141.35,140.47,140.59,21965.0,140.67,141.35,140.47,140.59,21965.0
2022-10-21 10:10:00,140.69,140.98,140.45,140.72,5376.0,140.69,140.98,140.45,140.72,5376.0
2022-10-21 10:20:00,140.72,140.78,139.64,139.71,6703.0,140.72,140.78,139.64,139.71,6703.0
2022-10-21 10:30:00,139.78,140.3,139.78,140.22,16956.0,139.78,140.3,139.78,140.22,16956.0
2022-10-21 10:40:00,140.28,140.58,140.17,140.21,4474.0,140.28,140.58,140.17,140.21,4474.0
2022-10-21 10:50:00,140.23,140.33,139.75,139.75,31137.0,140.23,140.33,139.75,139.75,31137.0
2022-10-21 11:00:00,139.62,139.82,139.39,139.59,18532.0,139.62,139.82,139.39,139.59,18532.0
2022-10-21 11:10:00,139.64,139.79,139.47,139.55,21190.0,139.64,139.79,139.47,139.55,21190.0
2022-10-21 11:20:00,139.49,140.05,139.4,140.0,62344.0,139.49,140.05,139.4,140.0,62344.0
2022-10-21 11:30:00,140.0,140.61,139.92,140.15,10104.0,140.0,140.61,139.92,140.15,10104.0
2022-10-21 11:40:00,140.13,140.66,140.12,140.58,5564.0,140.13,140.66,140.12,140.58,5564.0
2022-10-21 11:50:00,140.7,140.71,140.09,140.68,16340.0,140.7,140.71,140.09,140.68,16340.0
2022-10-21 12:00:00,140.81,141.27,140.77,141.21,44293.0,140.81,141.27,140.77,141.21,44293.0
2022-10-21 12:10:00,141.21,141.38,140.8,140.82,17059.0,141.21,141.38,140.8,140.82,17059.0
2022-10-21 12:20:00,140.85,141.03,140.76,140.92,20626.0,140.85,141.03,140.76,140.92,20626.0
2022-10-21 12:30:00,140.88,141.12,140.67,140.69,9782.0,140.88,141.12,140.67,140.69,9782.0
2022-10-21 12:40:00,140.74,141.4,140.74,141.36,11433.0,140.74,141.4,140.74,141.36,11433.0
2022-10-21 12:50:00,141.37,141.47,141.1,141.1,15719.0,141.37,141.47,141.1,141.1,15719.0
2022-10-21 13:00:00,141.16,141.66,141.16,141.6,19192.0,141.16,141.66,141.16,141.6,19192.0
2022-10-21 13:10:00,141.61,141.68,141.36,141.6,16396.0,141.61,141.68,141.36,141.6,16396.0
2022-10-21 13:20:00,141.61,141.61,141.17,141.48,21913.0,141.61,141.61,141.17,141.48,21913.0
2022-10-21 13:30:00,141.47,141.7,141.43,141.56,11648.0,141.47,141.7,141.43,141.56,11648.0
2022-10-21 13:40:00,141.58,141.77,141.54,141.71,14008.0,141.58,141.77,141.54,141.71,14008.0
2022-10-21 13:50:00,141.75,141.82,141.63,141.81,15679.0,141.75,141.82,141.63,141.81,15679.0
2022-10-21 14:00:00,141.83,141.9,141.81,141.87,6224.0,141.83,141.9,141.81,141.87,6224.0
2022-10-21 14:10:00,141.9,142.04,141.65,141.68,22852.0,141.9,142.04,141.65,141.68,22852.0
2022-10-21 14:20:00,141.57,141.7,141.41,141.63,7374.0,141.57,141.7,141.41,141.63,7374.0
2022-10-21 14:30:00,141.69,141.81,141.61,141.73,12245.0,141.69,141.81,141.61,141.73,12245.0
2022-10-21 14:40:00,141.69,141.7,141.41,141.59,10302.0,141.69,141.7,141.41,141.59,10302.0
2022-10-21 14:50:00,141.58,141.89,141.52,141.86,22371.0,141.58,141.89,141.52,141.86,22371.0
2022-10-21 15:00:00,141.87,142.19,141.87,142.12,13542.0,141.87,142.19,141.87,142.12,13542.0
2022-10-21 15:10:00,142.13,142.73,142.12,142.69,18959.0,142.13,142.73,142.12,142.69,18959.0
2022-10-21 15:20:00,142.68,142.96,142.68,142.77,18712.0,142.68,142.96,142.68,142.77,18712.0
2022-10-21 15:30:00,142.79,143.1,142.76,143.06,44804.0,142.79,143.1,142.76,143.06,44804.0
2022-10-21 15:40:00,143.07,143.46,142.99,143.45,78282.0,143.07,143.46,142.99,143.45,78282.0
2022-10-21 15:50:00,143.47,143.74,143.28,143.61,243686.0,143.47,143.74,143.28,143.61,243686.0
2022-10-24 09:30:00,144.75,146.38,144.44,146.0,31961.0,144.75,146.38,144.44,146.0,31961.0
2022-10-24 09:40:00,145.64,147.47,145.53,146.66,29169.0,145.64,147.47,145.53,146.66,29169.0
2022-10-24 09:50:00,146.5,146.58,145.91,146.14,17876.0,146.5,146.58,145.91,146.14,17876.0
2022-10-24 10:00:00,146.13,146.14,145.46,145.84,28037.0,146.13,146.14,145.46,145.84,28037.0
2022-10-24 10:10:00,145.92,146.38,145.68,146.04,36375.0,145.92,146.38,145.68,146.04,36375.0
2022-10-24 10:20:00,146.0,146.37,145.24,146.37,18895.0,146.0,146.37,145.24,146.37,18895.0
2022-10-24 10:30:00,146.19,146.83,146.0,146.62,18188.0,146.19,146.83,146.0,146.62,18188.0
2022-10-24 10:40:00,146.56,146.75,145.83,145.98,19635.0,146.56,146.75,145.83,145.98,19635.0
2022-10-24 10:50:00,146.17,147.3,146.17,147.28,14713.0,146.17,147.3,146.17,147.28,14713.0
2022-10-24 11:00:00,147.17,147.43,146.92,147.16,37499.0,147.17,147.43,146.92,147.16,37499.0
2022-10-24 11:10:00,147.16,147.72,147.15,147.5,48773.0,147.16,147.72,147.15,147.5,48773.0
2022-10-24 11:20:00,147.58,148.19,147.51,147.63,30804.0,147.58,148.19,147.51,147.63,30804.0
2022-10-24 11:30:00,147.69,147.93,147.36,147.78,26917.0,147.69,147.93,147.36,147.78,26917.0
2022-10-24 11:40:00,147.78,147.9,147.53,147.83,24912.0,147.78,147.9,147.53,147.83,24912.0
2022-10-24 11:50:00,147.95,148.78,147.83,148.64,30335.0,147.95,148.78,147.83,148.64,30335.0
2022-10-24 12:00:00,148.66,149.14,148.61,149.05,47524.0,148.66,149.14,148.61,149.05,47524.0
2022-10-24 12:10:00,149.07,149.71,148.92,149.68,20408.0,149.07,149.71,148.92,149.68,20408.0
2022-10-24 12:20:00,149.72,149.99,149.58,149.8,36464.0,149.72,149.99,149.58,149.8,36464.0
2022-10-24 12:30:00,149.82,149.91,149.49,149.68,33261.0,149.82,149.91,149.49,149.68,33261.0
2022-10-24 12:40:00,149.67,149.88,149.4,149.75,24563.0,149.67,149.88,149.4,149.75,24563.0
2022-10-24 12:50:00,149.77,149.86,149.16,149.32,45652.0,149.77,149.86,149.16,149.32,45652.0
2022-10-24 13:00:00,149.33,149.55,149.15,149.46,41944.0,149.33,149.55,149.15,149.46,41944.0
2022-10-24 13:10:00,149.49,149.55,149.34,149.37,18625.0,149.49,149.55,149.34,149.37,18625.0
2022-10-24 13:20:00,149.37,149.48,148.89,148.9,29600.0,149.37,149.48,148.89,148.9,29600.0
2022-10-24 13:30:00,148.89,149.46,148.73,149.29,27933.0,148.89,149.46,148.73,149.29,27933.0
2022-10-24 13:40:00,149.23,149.29,148.8,149.07,29655.0,149.23,149.29,148.8,149.07,29655.0
2022-10-24 13:50:00,149.05,149.2,148.9,149.07,12728.0,149.05,149.2,148.9,149.07,12728.0
2022-10-24 14:00:00,149.08,149.52,149.04,149.52,16064.0,149.08,149.52,149.04,149.52,16064.0
2022-10-24 14:10:00,149.49,149.53,149.28,149.41,10188.0,149.49,149.53,149.28,149.41,10188.0
2022-10-24 14:20:00,149.41,149.41,149.23,149.29,9336.0,149.41,149.41,149.23,149.29,9336.0
2022-10-24 14:30:00,149.3,149.51,149.3,149.45,16447.0,149.3,149.51,149.3,149.45,16447.0
2022-10-24 14:40:00,149.43,149.59,149.17,149.43,25843.0,149.43,149.59,149.17,149.43,25843.0
2022-10-24 14:50:00,149.44,149.5,149.23,149.45,16599.0,149.44,149.5,149.23,149.45,16599.0
2022-10-24 15:00:00,149.48,149.51,149.18,149.35,34370.0,149.48,149.51,149.18,149.35,34370.0
2022-10-24 15:10:00,149.4,149.42,149.24,149.4,18861.0,149.4,149.42,149.24,149.4,18861.0
2022-10-24 15:20:00,149.38,149.39,149.01,149.02,30767.0,149.38,149.39,149.01,149.02,30767.0
2022-10-24 15:30:00,149.04,149.55,149.01,149.49,42520.0,149.04,149.55,149.01,149.49,42520.0
2022-10-24 15:40:00,149.51,149.54,149.0,149.0,59767.0,149.51,149.54,149.0,149.0,59767.0
2022-10-24 15:50:00,149.0,149.18,148.71,149.18,254676.0,149.0,149.18,148.71,149.18,254676.0
2022-10-25 09:30:00,149.5,151.85,149.03,151.31,45582.0,149.5,151.85,149.03,151.31,45582.0
2022-10-25 09:40:00,151.24,152.12,150.85,152.12,43382.0,151.24,152.12,150.85,152.12,43382.0
2022-10-25 09:50:00,152.2,152.92,152.06,152.92,51334.0,152.2,152.92,152.06,152.92,51334.0
2022-10-25 10:00:00,152.89,153.17,152.0,152.12,53044.0,152.89,153.17,152.0,152.12,53044.0
2022-10-25 10:10:00,152.17,152.92,152.06,152.73,44122.0,152.17,152.92,152.06,152.73,44122.0
2022-10-25 10:20:00,152.76,153.29,152.54,153.25,47370.0,152.76,153.29,152.54,153.25,47370.0
2022-10-25 10:30:00,153.23,153.68,153.04,153.3,48999.0,153.23,153.68,153.04,153.3,48999.0
2022-10-25 10:40:00,153.3,153.39,152.65,153.02,22157.0,153.3,153.39,152.65,153.02,22157.0
2022-10-25 10:50:00,153.11,153.47,152.96,153.12,39832.0,153.11,153.47,152.96,153.12,39832.0
2022-10-25 11:00:00,153.11,153.39,152.76,153.39,51438.0,153.11,153.39,152.76,153.39,51438.0
2022-10-25 11:10:00,153.37,153.39,152.99,153.08,29845.0,153.37,153.39,152.99,153.08,29845.0
2022-10-25 11:20:00,153.09,153.09,152.8,152.95,20135.0,153.09,153.09,152.8,152.95,20135.0
2022-10-25 11:30:00,152.92,153.23,152.8,153.23,18957.0,152.92,153.23,152.8,153.23,18957.0
2022-10-25 11:40:00,153.16,153.22,152.75,152.75,28790.0,153.16,153.22,152.75,152.75,28790.0
2022-10-25 11:50:00,152.72,153.22,152.72,152.94,25115.0,152.72,153.22,152.72,152.94,25115.0
2022-10-25 12:00:00,152.9,153.63,152.81,153.48,21853.0,152.9,153.63,152.81,153.48,21853.0
2022-10-25 12:10:00,153.42,153.58,153.34,153.53,14018.0,153.42,153.58,153.34,153.53,14018.0
2022-10-25 12:20:00,153.56,153.56,153.08,153.26,14491.0,153.56,153.56,153.08,153.26,14491.0
2022-10-25 12:30:00,153.28,153.56,153.18,153.4,23211.0,153.28,153.56,153.18,153.4,23211.0
2022-10-25 12:40:00,153.39,153.58,153.26,153.26,10071.0,153.39,153.58,153.26,153.26,10071.0
2022-10-25 12:50:00,153.19,153.28,153.12,153.25,18362.0,153.19,153.28,153.12,153.25,18362.0
2022-10-25 13:00:00,153.26,153.33,152.92,153.25,21161.0,153.26,153.33,152.92,153.25,21161.0
2022-10-25 13:10:00,153.25,153.25,152.96,153.1,12378.0,153.25,153.25,152.96,153.1,12378.0
2022-10-25 13:20:00,153.13,153.22,152.97,153.16,18477.0,153.13,153.22,152.97,153.16,18477.0
2022-10-25 13:30:00,153.2,153.52,153.19,153.31,21211.0,153.2,153.52,153.19,153.31,21211.0
2022-10-25 13:40:00,153.3,153.32,152.93,153.0,16884.0,153.3,153.32,152.93,153.0,16884.0
2022-10-25 13:50:00,153.03,153.29,152.9,153.29,18058.0,153.03,153.29,152.9,153.29,18058.0
2022-10-25 14:00:00,153.24,153.63,153.21,153.61,18545.0,153.24,153.63,153.21,153.61,18545.0
2022-10-25 14:10:00,153.59,153.74,153.48,153.68,14819.0,153.59,153.74,153.48,153.68,14819.0
2022-10-25 14:20:00,153.67,153.73,153.36,153.48,15193.0,153.67,153.73,153.36,153.48,15193.0
2022-10-25 14:30:00,153.47,153.71,153.43,153.69,12485.0,153.47,153.71,153.43,153.69,12485.0
2022-10-25 14:40:00,153.7,153.88,153.4,153.82,56833.0,153.7,153.88,153.4,153.82,56833.0
2022-10-25 14:50:00,153.84,153.84,153.56,153.66,17128.0,153.84,153.84,153.56,153.66,17128.0
2022-10-25 15:00:00,153.65,154.05,153.62,153.97,44366.0,153.65,154.05,153.62,153.97,44366.0
2022-10-25 15:10:00,153.99,154.31,153.98,154.26,22823.0,153.99,154.31,153.98,154.26,22823.0
2022-10-25 15:20:00,154.26,154.82,154.26,154.65,36043.0,154.26,154.82,154.26,154.65,36043.0
2022-10-25 15:30:00,154.64,155.04,154.57,155.03,57250.0,154.64,155.04,154.57,155.03,57250.0
2022-10-25 15:40:00,155.03,155.1,154.67,154.88,74970.0,155.03,155.1,154.67,154.88,74970.0
2022-10-25 15:50:00,154.86,154.88,153.67,153.9,270130.0,154.86,154.88,153.67,153.9,270130.0
2022-10-26 09:30:00,154.54,156.54,154.48,155.46,54847.0,154.54,156.54,154.48,155.46,54847.0
2022-10-26 09:40:00,155.44,155.58,154.03,154.34,20421.0,155.44,155.58,154.03,154.34,20421.0
2022-10-26 09:50:00,154.37,154.62,153.56,153.92,18304.0,154.37,154.62,153.56,153.92,18304.0
2022-10-26 10:00:00,154.06,155.1,154.04,154.2,27036.0,154.06,155.1,154.04,154.2,27036.0
2022-10-26 10:10:00,154.2,154.7,153.57,154.7,22144.0,154.2,154.7,153.57,154.7,22144.0
2022-10-26 10:20:00,154.7,154.91,154.42,154.7,14553.0,154.7,154.91,154.42,154.7,14553.0
2022-10-26 10:30:00,154.68,154.68,154.09,154.13,23068.0,154.68,154.68,154.09,154.13,23068.0
2022-10-26 10:40:00,154.18,154.53,153.93,154.51,21977.0,154.18,154.53,153.93,154.51,21977.0
2022-10-26 10:50:00,154.41,154.47,153.93,154.14,22710.0,154.41,154.47,153.93,154.14,22710.0
2022-10-26 11:00:00,154.19,154.47,153.72,153.81,20787.0,154.19,154.47,153.72,153.81,20787.0
2022-10-26 11:10:00,153.76,154.01,153.67,153.77,7797.0,153.76,154.01,153.67,153.77,7797.0
2022-10-26 11:20:00,153.7,153.87,153.51,153.77,14054.0,153.7,153.87,153.51,153.77,14054.0
2022-10-26 11:30:00,153.76,154.1,153.76,154.05,7249.0,153.76,154.1,153.76,154.05,7249.0
2022-10-26 11:40:00,154.06,154.39,153.72,153.91,8082.0,154.06,154.39,153.72,153.91,8082.0
2022-10-26 11:50:00,153.97,154.02,153.67,153.71,53141.0,153.97,154.02,153.67,153.71,53141.0
2022-10-26 12:00:00,153.68,153.89,153.52,153.68,20152.0,153.68,153.89,153.52,153.68,20152.0
2022-10-26 12:10:00,153.71,153.83,153.43,153.83,7964.0,153.71,153.83,153.43,153.83,7964.0
2022-10-26 12:20:00,153.82,153.95,153.71,153.91,9293.0,153.82,153.95,153.71,153.91,9293.0
2022-10-26 12:30:00,153.86,154.54,153.8,154.35,11910.0,153.86,154.54,153.8,154.35,11910.0
2022-10-26 12:40:00,154.41,154.5,154.28,154.28,11628.0,154.41,154.5,154.28,154.28,11628.0
2022-10-26 12:50:00,154.35,154.61,154.34,154.44,19777.0,154.35,154.61,154.34,154.44,19777.0
2022-10-26 13:00:00,154.41,154.62,154.33,154.39,34655.0,154.41,154.62,154.33,154.39,34655.0
2022-10-26 13:10:00,154.45,154.71,154.36,154.59,7519.0,154.45,154.71,154.36,154.59,7519.0
2022-10-26 13:20:00,154.58,154.69,154.38,154.5,14849.0,154.58,154.69,154.38,154.5,14849.0
2022-10-26 13:30:00,154.5,154.65,154.43,154.49,17708.0,154.5,154.65,154.43,154.49,17708.0
2022-10-26 13:40:00,154.46,154.59,154.38,154.44,17393.0,154.46,154.59,154.38,154.44,17393.0
2022-10-26 13:50:00,154.41,154.83,154.41,154.74,17720.0,154.41,154.83,154.41,154.74,17720.0
2022-10-26 14:00:00,154.7,155.03,154.69,154.99,19624.0,154.7,155.03,154.69,154.99,19624.0
2022-10-26 14:10:00,155.02,155.15,154.85,154.88,27447.0,155.02,155.15,154.85,154.88,27447.0
2022-10-26 14:20:00,154.88,154.93,154.45,154.53,24898.0,154.88,154.93,154.45,154.53,24898.0
2022-10-26 14:30:00,154.53,154.91,154.48,154.91,17366.0,154.53,154.91,154.48,154.91,17366.0
2022-10-26 14:40:00,154.9,154.9,154.55,154.71,22134.0,154.9,154.9,154.55,154.71,22134.0
2022-10-26 14:50:00,154.68,154.92,154.63,154.83,15136.0,154.68,154.92,154.63,154.83,15136.0
2022-10-26 15:00:00,154.87,154.87,154.48,154.67,22293.0,154.87,154.87,154.48,154.67,22293.0
2022-10-26 15:10:00,154.66,154.86,154.51,154.84,26512.0,154.66,154.86,154.51,154.84,26512.0
2022-10-26 15:20:00,154.86,154.91,154.57,154.89,30704.0,154.86,154.91,154.57,154.89,30704.0
2022-10-26 15:30:00,154.89,155.0,154.73,154.87,45246.0,154.89,155.0,154.73,154.87,45246.0
2022-10-26 15:40:00,154.88,155.04,154.69,154.75,49016.0,154.88,155.04,154.69,154.75,49016.0
2022-10-26 15:50:00,154.72,154.76,153.39,153.73,390117.0,154.72,154.76,153.39,153.73,390117.0
2022-10-27 09:30:00,154.08,155.34,154.08,154.9,25999.0,154.08,155.34,154.08,154.9,25999.0
2022-10-27 09:40:00,154.76,155.05,153.99,154.16,14783.0,154.76,155.05,153.99,154.16,14783.0
2022-10-27 09:50:00,154.2,154.68,153.87,154.58,22721.0,154.2,154.68,153.87,154.58,22721.0
2022-10-27 10:00:00,154.52,155.23,154.24,154.5,27264.0,154.52,155.23,154.24,154.5,27264.0
2022-10-27 10:10:00,154.5,155.14,154.41,155.14,20798.0,154.5,155.14,154.41,155.14,20798.0
2022-10-27 10:20:00,155.07,155.34,154.89,155.09,27211.0,155.07,155.34,154.89,155.09,27211.0
2022-10-27 10:30:00,155.09,155.19,154.65,155.01,33296.0,155.09,155.19,154.65,155.01,33296.0
2022-10-27 10:40:00,154.99,155.38,154.79,155.28,29512.0,154.99,155.38,154.79,155.28,29512.0
2022-10-27 10:50:00,155.39,155.55,155.15,155.19,44271.0,155.39,155.55,155.15,155.19,44271.0
2022-10-27 11:00:00,155.19,155.7,155.15,155.58,23157.0,155.19,155.7,155.15,155.58,23157.0
2022-10-27 11:10:00,155.59,155.79,155.43,155.48,28459.0,155.59,155.79,155.43,155.48,28459.0
2022-10-27 11:20:00,155.46,155.59,155.19,155.39,29649.0,155.46,155.59,155.19,155.39,29649.0
2022-10-27 11:30:00,155.38,155.61,155.19,155.3,104714.0,155.38,155.61,155.19,155.3,104714.0
2022-10-27 11:40:00,155.3,155.94,155.25,155.91,16092.0,155.3,155.94,155.25,155.91,16092.0
2022-10-27 11:50:00,155.91,155.96,155.6,155.68,9791.0,155.91,155.96,155.6,155.68,9791.0
2022-10-27 12:00:00,155.65,156.57,155.61,156.38,36753.0,155.65,156.57,155.61,156.38,36753.0
2022-10-27 12:10:00,156.38,156.64,156.33,156.4,23805.0,156.38,156.64,156.33,156.4,23805.0
2022-10-27 12:20:00,156.35,156.36,155.87,155.87,20600.0,156.35,156.36,155.87,155.87,20600.0
2022-10-27 12:30:00,155.89,156.12,155.88,155.98,19204.0,155.89,156.12,155.88,155.98,19204.0
2022-10-27 12:40:00,155.99,156.06,155.79,155.97,23051.0,155.99,156.06,155.79,155.97,23051.0
2022-10-27 12:50:00,155.99,156.26,155.99,156.22,16392.0,155.99,156.26,155.99,156.22,16392.0
2022-10-27 13:00:00,156.22,156.75,156.0,156.75,17872.0,156.22,156.75,156.0,156.75,17872.0
2022-10-27 13:10:00,156.73,156.86,156.57,156.83,19270.0,156.73,156.86,156.57,156.83,19270.0
2022-10-27 13:20:00,156.8,156.87,156.69,156.72,14582.0,156.8,156.87,156.69,156.72,14582.0
2022-10-27 13:30:00,156.7,156.76,156.53,156.66,35645.0,156.7,156.76,156.53,156.66,35645.0
2022-10-27 13:40:00,156.63,156.73,156.37,156.4,26530.0,156.63,156.73,156.37,156.4,26530.0
2022-10-27 13:50:00,156.41,156.41,156.14,156.3,27017.0,156.41,156.41,156.14,156.3,27017.0
2022-10-27 14:00:00,156.31,156.35,156.23,156.31,34950.0,156.31,156.35,156.23,156.31,34950.0
2022-10-27 14:10:00,156.3,156.36,156.19,156.3,20431.0,156.3,156.36,156.19,156.3,20431.0
2022-10-27 14:20:00,156.3,156.45,156.26,156.3,19657.0,156.3,156.45,156.26,156.3,19657.0
2022-10-27 14:30:00,156.33,156.45,156.23,156.29,17621.0,156.33,156.45,156.23,156.29,17621.0
2022-10-27 14:40:00,156.25,156.88,156.24,156.81,44692.0,156.25,156.88,156.24,156.81,44692.0
2022-10-27 14:50:00,156.76,156.96,156.76,156.96,32943.0,156.76,156.96,156.76,156.96,32943.0
2022-10-27 15:00:00,156.96,157.29,156.49,156.53,25215.0,156.96,157.29,156.49,156.53,25215.0
2022-10-27 15:10:00,156.55,156.72,156.48,156.57,20769.0,156.55,156.72,156.48,156.57,20769.0
2022-10-27 15:20:00,156.57,156.72,156.48,156.68,36974.0,156.57,156.72,156.48,156.68,36974.0
2022-10-27 15:30:00,156.69,156.96,156.66,156.72,45851.0,156.69,156.96,156.66,156.72,45851.0
2022-10-27 15:40:00,156.73,156.84,156.22,156.32,79759.0,156.73,156.84,156.22,156.32,79759.0
2022-10-27 15:50:00,156.32,156.32,155.74,156.14,300100.0,156.32,156.32,155.74,156.14,300100.0
2022-10-28 09:30:00,155.74,157.32,155.34,156.89,33444.0,155.74,157.32,155.34,156.89,33444.0
2022-10-28 09:40:00,156.95,157.35,156.5,156.86,41973.0,156.95,157.35,156.5,156.86,41973.0
2022-10-28 09:50:00,156.86,157.1,156.66,156.84,16391.0,156.86,157.1,156.66,156.84,16391.0
2022-10-28 10:00:00,156.94,157.11,156.22,156.39,27560.0,156.94,157.11,156.22,156.39,27560.0
2022-10-28 10:10:00,156.48,156.87,156.12,156.73,21554.0,156.48,156.87,156.12,156.73,21554.0
2022-10-28 10:20:00,156.69,157.33,156.41,157.32,28269.0,156.69,157.33,156.41,157.32,28269.0
2022-10-28 10:30:00,157.37,157.47,156.9,156.99,11508.0,157.37,157.47,156.9,156.99,11508.0
2022-10-28 10:40:00,156.98,157.38,156.98,157.35,21849.0,156.98,157.38,156.98,157.35,21849.0
2022-10-28 10:50:00,157.38,158.0,157.38,157.9,44073.0,157.38,158.0,157.38,157.9,44073.0
2022-10-28 11:00:00,157.95,158.07,157.31,157.57,49849.0,157.95,158.07,157.31,157.57,49849.0
2022-10-28 11:10:00,157.63,158.06,157.54,157.74,15340.0,157.63,158.06,157.54,157.74,15340.0
2022-10-28 11:20:00,157.69,157.84,157.47,157.61,25377.0,157.69,157.84,157.47,157.61,25377.0
2022-10-28 11:30:00,157.68,157.73,157.43,157.54,18925.0,157.68,157.73,157.43,157.54,18925.0
2022-10-28 11:40:00,157.54,157.91,157.54,157.89,14831.0,157.54,157.91,157.54,157.89,14831.0
2022-10-28 11:50:00,157.93,158.19,157.93,157.94,23345.0,157.93,158.19,157.93,157.94,23345.0
2022-10-28 12:00:00,157.86,157.86,157.55,157.71,8229.0,157.86,157.86,157.55,157.71,8229.0
2022-10-28 12:10:00,157.64,157.96,157.63,157.92,10099.0,157.64,157.96,157.63,157.92,10099.0
2022-10-28 12:20:00,157.94,158.63,157.93,158.63,11468.0,157.94,158.63,157.93,158.63,11468.0
2022-10-28 12:30:00,158.64,158.84,158.37,158.39,15709.0,158.64,158.84,158.37,158.39,15709.0
2022-10-28 12:40:00,158.39,158.45,158.26,158.43,7973.0,158.39,158.45,158.26,158.43,7973.0
2022-10-28 12:50:00,158.43,158.62,158.43,158.49,10373.0,158.43,158.62,158.43,158.49,10373.0
2022-10-28 13:00:00,158.49,158.7,158.41,158.54,9241.0,158.49,158.7,158.41,158.54,9241.0
2022-10-28 13:10:00,158.52,158.64,158.41,158.44,12971.0,158.52,158.64,158.41,158.44,12971.0
2022-10-28 13:20:00,158.45,158.72,158.41,158.71,13288.0,158.45,158.72,158.41,158.71,13288.0
2022-10-28 13:30:00,158.68,158.8,158.63,158.7,11631.0,158.68,158.8,158.63,158.7,11631.0
2022-10-28 13:40:00,158.72,158.82,158.65,158.73,11833.0,158.72,158.82,158.65,158.73,11833.0
2022-10-28 13:50:00,158.75,158.87,158.57,158.63,17498.0,158.75,158.87,158.57,158.63,17498.0
2022-10-28 14:00:00,158.66,158.76,158.51,158.52,9458.0,158.66,158.76,158.51,158.52,9458.0
2022-10-28 14:10:00,158.51,158.7,158.42,158.63,13083.0,158.51,158.7,158.42,158.63,13083.0
2022-10-28 14:20:00,158.63,158.94,158.63,158.83,14415.0,158.63,158.94,158.63,158.83,14415.0
2022-10-28 14:30:00,158.84,159.06,158.78,159.06,17263.0,158.84,159.06,158.78,159.06,17263.0
2022-10-28 14:40:00,159.07,159.39,159.06,159.23,11795.0,159.07,159.39,159.06,159.23,11795.0
2022-10-28 14:50:00,159.25,159.42,159.11,159.14,11840.0,159.25,159.42,159.11,159.14,11840.0
2022-10-28 15:00:00,159.2,159.22,158.85,159.01,18538.0,159.2,159.22,158.85,159.01,18538.0
2022-10-28 15:10:00,159.02,159.06,158.96,158.99,11151.0,159.02,159.06,158.96,158.99,11151.0
2022-10-28 15:20:00,158.99,159.16,158.86,159.14,13476.0,158.99,159.16,158.86,159.14,13476.0
2022-10-28 15:30:00,159.11,159.29,159.06,159.06,26872.0,159.11,159.29,159.06,159.06,26872.0
2022-10-28 15:40:00,159.05,159.09,158.77,158.77,45022.0,159.05,159.09,158.77,158.77,45022.0
2022-10-28 15:50:00,158.79,158.93,158.42,158.56,173769.0,158.79,158.93,158.42,158.56,173769.0
2022-10-31 09:30:00,157.76,157.9,157.06,157.5,26276.0,157.76,157.9,157.06,157.5,26276.0
2022-10-31 09:40:00,157.44,158.05,157.35,157.84,17893.0,157.44,158.05,157.35,157.84,17893.0
2022-10-31 09:50:00,157.74,158.38,157.57,157.83,14323.0,157.74,158.38,157.57,157.83,14323.0
2022-10-31 10:00:00,157.98,158.29,157.75,158.24,12935.0,157.98,158.29,157.75,158.24,12935.0
2022-10-31 10:10:00,158.28,158.7,158.1,158.69,7506.0,158.28,158.7,158.1,158.69,7506.0
2022-10-31 10:20:00,158.76,158.76,158.24,158.58,19006.0,158.76,158.76,158.24,158.58,19006.0
2022-10-31 10:30:00,158.58,158.59,158.01,158.05,12446.0,158.58,158.59,158.01,158.05,12446.0
2022-10-31 10:40:00,158.06,158.78,157.98,158.5,16078.0,158.06,158.78,157.98,158.5,16078.0
2022-10-31 10:50:00,158.47,158.55,158.19,158.54,28954.0,158.47,158.55,158.19,158.54,28954.0
2022-10-31 11:00:00,158.59,159.23,158.59,159.01,18009.0,158.59,159.23,158.59,159.01,18009.0
2022-10-31 11:10:00,159.01,159.1,158.56,158.73,116530.0,159.01,159.1,158.56,158.73,116530.0
2022-10-31 11:20:00,158.72,158.99,158.51,158.72,25183.0,158.72,158.99,158.51,158.72,25183.0
2022-10-31 11:30:00,158.63,158.89,158.55,158.8,6122.0,158.63,158.89,158.55,158.8,6122.0
2022-10-31 11:40:00,158.8,159.11,158.8,158.94,8161.0,158.8,159.11,158.8,158.94,8161.0
2022-10-31 11:50:00,158.93,158.95,158.41,158.47,14956.0,158.93,158.95,158.41,158.47,14956.0
2022-10-31 12:00:00,158.36,158.44,157.84,157.99,6419.0,158.36,158.44,157.84,157.99,6419.0
2022-10-31 12:10:00,157.97,158.61,157.9,158.28,9135.0,157.97,158.61,157.9,158.28,9135.0
2022-10-31 12:20:00,158.08,158.35,157.9,158.27,22500.0,158.08,158.35,157.9,158.27,22500.0
2022-10-31 12:30:00,158.18,158.35,157.96,158.28,11651.0,158.18,158.35,157.96,158.28,11651.0
2022-10-31 12:40:00,158.3,158.35,158.09,158.2,8851.0,158.3,158.35,158.09,158.2,8851.0
2022-10-31 12:50:00,158.13,158.18,157.93,158.13,14469.0,158.13,158.18,157.93,158.13,14469.0
2022-10-31 13:00:00,158.19,158.27,158.05,158.27,5584.0,158.19,158.27,158.05,158.27,5584.0
2022-10-31 13:10:00,158.22,158.38,158.05,158.38,4997.0,158.22,158.38,158.05,158.38,4997.0
2022-10-31 13:20:00,158.32,158.5,158.32,158.49,2934.0,158.32,158.5,158.32,158.49,2934.0
2022-10-31 13:30:00,158.55,158.59,158.39,158.4,10997.0,158.55,158.59,158.39,158.4,10997.0
2022-10-31 13:40:00,158.4,158.47,158.24,158.34,21162.0,158.4,158.47,158.24,158.34,21162.0
2022-10-31 13:50:00,158.4,158.49,158.35,158.47,13910.0,158.4,158.49,158.35,158.47,13910.0
2022-10-31 14:00:00,158.45,158.77,158.4,158.56,7830.0,158.45,158.77,158.4,158.56,7830.0
2022-10-31 14:10:00,158.52,158.78,158.44,158.76,12391.0,158.52,158.78,158.44,158.76,12391.0
2022-10-31 14:20:00,158.69,158.79,158.67,158.71,5344.0,158.69,158.79,158.67,158.71,5344.0
2022-10-31 14:30:00,158.72,158.9,158.59,158.79,6849.0,158.72,158.9,158.59,158.79,6849.0
2022-10-31 14:40:00,158.84,158.95,158.78,158.8,5779.0,158.84,158.95,158.78,158.8,5779.0
2022-10-31 14:50:00,158.86,158.88,158.48,158.55,5826.0,158.86,158.88,158.48,158.55,5826.0
2022-10-31 15:00:00,158.55,158.63,158.38,158.41,15089.0,158.55,158.63,158.38,158.41,15089.0
2022-10-31 15:10:00,158.5,158.7,158.36,158.54,17323.0,158.5,158.7,158.36,158.54,17323.0
2022-10-31 15:20:00,158.51,158.8,158.45,158.77,11885.0,158.51,158.8,158.45,158.77,11885.0
2022-10-31 15:30:00,158.81,159.03,158.77,158.99,18714.0,158.81,159.03,158.77,158.99,18714.0
2022-10-31 15:40:00,158.99,159.15,158.77,158.77,28866.0,158.99,159.15,158.77,158.77,28866.0
2022-10-31 15:50:00,158.74,159.33,158.34,158.5,242621.0,158.74,159.33,158.34,158.5,242621.0
2022-11-01 09:30:00,158.89,159.94,158.55,158.86,28922.0,158.89,159.94,158.55,158.86,28922.0
2022-11-01 09:40:00,158.94,159.5,158.15,158.48,11090.0,158.94,159.5,158.15,158.48,11090.0
2022-11-01 09:50:00,158.61,159.05,158.47,158.69,40684.0,158.61,159.05,158.47,158.69,40684.0
2022-11-01 10:00:00,158.69,158.75,157.34,157.7,91859.0,158.69,158.75,157.34,157.7,91859.0
2022-11-01 10:10:00,157.58,158.45,157.56,158.25,9657.0,157.58,158.45,157.56,158.25,9657.0
2022-11-01 10:20:00,158.2,158.86,157.96,158.74,14701.0,158.2,158.86,157.96,158.74,14701.0
2022-11-01 10:30:00,158.79,159.29,158.65,158.67,19672.0,158.79,159.29,158.65,158.67,19672.0
2022-11-01 10:40:00,158.71,158.71,158.0,158.15,26694.0,158.71,158.71,158.0,158.15,26694.0
2022-11-01 10:50:00,158.18,158.29,157.72,157.86,11238.0,158.18,158.29,157.72,157.86,11238.0
2022-11-01 11:00:00,157.89,158.15,157.62,157.86,16329.0,157.89,158.15,157.62,157.86,16329.0
2022-11-01 11:10:00,157.87,158.25,157.79,157.93,15088.0,157.87,158.25,157.79,157.93,15088.0
2022-11-01 11:20:00,157.97,158.25,157.92,158.19,27382.0,157.97,158.25,157.92,158.19,27382.0
2022-11-01 11:30:00,158.11,158.35,157.95,157.95,8944.0,158.11,158.35,157.95,157.95,8944.0
2022-11-01 11:40:00,157.99,158.41,157.81,158.4,18354.0,157.99,158.41,157.81,158.4,18354.0
2022-11-01 11:50:00,158.31,158.57,158.28,158.57,8864.0,158.31,158.57,158.28,158.57,8864.0
2022-11-01 12:00:00,158.59,159.19,158.5,158.96,7038.0,158.59,159.19,158.5,158.96,7038.0
2022-11-01 12:10:00,158.92,159.09,158.88,158.89,12182.0,158.92,159.09,158.88,158.89,12182.0
2022-11-01 12:20:00,158.89,158.96,158.6,158.66,10141.0,158.89,158.96,158.6,158.66,10141.0
2022-11-01 12:30:00,158.69,159.01,158.45,158.97,18797.0,158.69,159.01,158.45,158.97,18797.0
2022-11-01 12:40:00,158.98,159.18,158.83,158.84,6107.0,158.98,159.18,158.83,158.84,6107.0
2022-11-01 12:50:00,158.83,158.88,158.67,158.78,6520.0,158.83,158.88,158.67,158.78,6520.0
2022-11-01 13:00:00,158.75,158.94,158.69,158.78,11687.0,158.75,158.94,158.69,158.78,11687.0
2022-11-01 13:10:00,158.76,158.9,158.5,158.52,23749.0,158.76,158.9,158.5,158.52,23749.0
2022-11-01 13:20:00,158.54,158.85,158.32,158.47,26340.0,158.54,158.85,158.32,158.47,26340.0
2022-11-01 13:30:00,158.55,158.61,158.13,158.13,15721.0,158.55,158.61,158.13,158.13,15721.0
2022-11-01 13:40:00,158.14,158.4,158.13,158.18,17892.0,158.14,158.4,158.13,158.18,17892.0
2022-11-01 13:50:00,158.17,158.38,158.16,158.38,8852.0,158.17,158.38,158.16,158.38,8852.0
2022-11-01 14:00:00,158.41,158.48,158.11,158.3,23433.0,158.41,158.48,158.11,158.3,23433.0
2022-11-01 14:10:00,158.34,158.43,158.16,158.37,11684.0,158.34,158.43,158.16,158.37,11684.0
2022-11-01 14:20:00,158.37,158.48,157.91,157.95,30363.0,158.37,158.48,157.91,157.95,30363.0
2022-11-01 14:30:00,157.95,158.05,157.86,157.87,10016.0,157.95,158.05,157.86,157.87,10016.0
2022-11-01 14:40:00,157.89,158.0,157.35,157.35,19618.0,157.89,158.0,157.35,157.35,19618.0
2022-11-01 14:50:00,157.29,157.97,157.2,157.97,17253.0,157.29,157.97,157.2,157.97,17253.0
2022-11-01 15:00:00,157.92,158.04,157.83,158.01,14093.0,157.92,158.04,157.83,158.01,14093.0
2022-11-01 15:10:00,157.95,158.01,157.73,158.01,55082.0,157.95,158.01,157.73,158.01,55082.0
2022-11-01 15:20:00,158.02,158.04,157.51,157.66,35694.0,158.02,158.04,157.51,157.66,35694.0
2022-11-01 15:30:00,157.68,157.89,157.68,157.84,29443.0,157.68,157.89,157.68,157.84,29443.0
2022-11-01 15:40:00,157.82,158.17,157.63,158.15,30854.0,157.82,158.17,157.63,158.15,30854.0
2022-11-01 15:50:00,158.22,158.24,158.03,158.1,123404.0,158.22,158.24,158.03,158.1,123404.0
2022-11-02 09:30:00,158.4,158.4,155.63,156.38,62878.0,158.4,158.4,155.63,156.38,62878.0
2022-11-02 09:40:00,156.54,158.02,156.3,157.34,27114.0,156.54,158.02,156.3,157.34,27114.0
2022-11-02 09:50:00,157.19,157.51,157.02,157.47,7725.0,157.19,157.51,157.02,157.47,7725.0
2022-11-02 10:00:00,157.46,157.91,157.34,157.91,8158.0,157.46,157.91,157.34,157.91,8158.0
2022-11-02 10:10:00,157.93,158.16,157.34,157.48,13870.0,157.93,158.16,157.34,157.48,13870.0
2022-11-02 10:20:00,157.44,157.44,156.37,156.73,37325.0,157.44,157.44,156.37,156.73,37325.0
2022-11-02 10:30:00,156.76,156.94,156.34,156.38,16131.0,156.76,156.94,156.34,156.38,16131.0
2022-11-02 10:40:00,156.38,156.63,156.36,156.59,5185.0,156.38,156.63,156.36,156.59,5185.0
2022-11-02 10:50:00,156.59,157.08,156.52,156.65,14960.0,156.59,157.08,156.52,156.65,14960.0
2022-11-02 11:00:00,156.69,156.84,155.91,155.95,49502.0,156.69,156.84,155.91,155.95,49502.0
2022-11-02 11:10:00,155.93,156.0,155.1,155.28,17583.0,155.93,156.0,155.1,155.28,17583.0
2022-11-02 11:20:00,155.34,155.35,154.78,154.86,17219.0,155.34,155.35,154.78,154.86,17219.0
2022-11-02 11:30:00,154.81,155.08,154.72,154.75,18118.0,154.81,155.08,154.72,154.75,18118.0
2022-11-02 11:40:00,154.7,155.38,154.57,155.12,28958.0,154.7,155.38,154.57,155.12,28958.0
2022-11-02 11:50:00,155.2,155.84,155.2,155.63,6444.0,155.2,155.84,155.2,155.63,6444.0
2022-11-02 12:00:00,155.62,155.67,155.31,155.37,6752.0,155.62,155.67,155.31,155.37,6752.0
2022-11-02 12:10:00,155.43,155.5,154.83,155.27,18532.0,155.43,155.5,154.83,155.27,18532.0
2022-11-02 12:20:00,155.36,155.6,155.19,155.57,10308.0,155.36,155.6,155.19,155.57,10308.0
2022-11-02 12:30:00,155.67,155.69,155.2,155.2,16996.0,155.67,155.69,155.2,155.2,16996.0
2022-11-02 12:40:00,155.16,155.25,154.95,155.19,11332.0,155.16,155.25,154.95,155.19,11332.0
2022-11-02 12:50:00,155.26,155.72,155.26,155.6,8043.0,155.26,155.72,155.26,155.6,8043.0
2022-11-02 13:00:00,155.55,155.61,155.39,155.48,9423.0,155.55,155.61,155.39,155.48,9423.0
2022-11-02 13:10:00,155.5,155.54,155.24,155.34,7460.0,155.5,155.54,155.24,155.34,7460.0
2022-11-02 13:20:00,155.4,155.41,155.27,155.41,5340.0,155.4,155.41,155.27,155.41,5340.0
2022-11-02 13:30:00,155.43,155.65,155.32,155.65,10190.0,155.43,155.65,155.32,155.65,10190.0
2022-11-02 13:40:00,155.69,155.94,155.64,155.87,11113.0,155.69,155.94,155.64,155.87,11113.0
2022-11-02 13:50:00,155.9,156.14,155.86,155.92,9068.0,155.9,156.14,155.86,155.92,9068.0
2022-11-02 14:00:00,155.95,157.74,155.75,157.06,37502.0,155.95,157.74,155.75,157.06,37502.0
2022-11-02 14:10:00,157.15,157.22,156.11,156.41,25838.0,157.15,157.22,156.11,156.41,25838.0
2022-11-02 14:20:00,156.42,156.87,156.16,156.87,26515.0,156.42,156.87,156.16,156.87,26515.0
2022-11-02 14:30:00,156.91,157.05,155.0,155.43,54724.0,156.91,157.05,155.0,155.43,54724.0
2022-11-02 14:40:00,155.47,156.44,155.23,155.54,16808.0,155.47,156.44,155.23,155.54,16808.0
2022-11-02 14:50:00,155.45,155.45,153.9,154.32,16875.0,155.45,155.45,153.9,154.32,16875.0
2022-11-02 15:00:00,154.22,155.37,154.13,155.24,13431.0,154.22,155.37,154.13,155.24,13431.0
2022-11-02 15:10:00,155.13,155.16,154.26,154.26,14604.0,155.13,155.16,154.26,154.26,14604.0
2022-11-02 15:20:00,154.28,154.3,153.06,153.34,13812.0,154.28,154.3,153.06,153.34,13812.0
2022-11-02 15:30:00,153.32,153.84,153.11,153.83,31662.0,153.32,153.84,153.11,153.83,31662.0
2022-11-02 15:40:00,153.84,154.08,153.46,153.77,40039.0,153.84,154.08,153.46,153.77,40039.0
2022-11-02 15:50:00,153.74,153.77,153.19,153.2,168045.0,153.74,153.77,153.19,153.2,168045.0
2022-11-03 09:30:00,152.91,154.09,152.0,153.17,22197.0,152.91,154.09,152.0,153.17,22197.0
2022-11-03 09:40:00,153.15,153.58,152.77,152.83,9198.0,153.15,153.58,152.77,152.83,9198.0
2022-11-03 09:50:00,152.69,152.7,151.97,152.27,11506.0,152.69,152.7,151.97,152.27,11506.0
2022-11-03 10:00:00,152.36,153.35,152.33,152.99,20748.0,152.36,153.35,152.33,152.99,20748.0
2022-11-03 10:10:00,152.9,153.39,152.78,153.27,21699.0,152.9,153.39,152.78,153.27,21699.0
2022-11-03 10:20:00,153.28,153.71,153.06,153.61,17604.0,153.28,153.71,153.06,153.61,17604.0
2022-11-03 10:30:00,153.48,153.48,153.17,153.28,10638.0,153.48,153.48,153.17,153.28,10638.0
2022-11-03 10:40:00,153.38,153.58,153.13,153.47,26425.0,153.38,153.58,153.13,153.47,26425.0
2022-11-03 10:50:00,153.5,153.62,153.06,153.48,16632.0,153.5,153.62,153.06,153.48,16632.0
2022-11-03 11:00:00,153.43,153.66,153.02,153.34,27382.0,153.43,153.66,153.02,153.34,27382.0
2022-11-03 11:10:00,153.36,153.8,153.23,153.8,38257.0,153.36,153.8,153.23,153.8,38257.0
2022-11-03 11:20:00,153.8,154.48,153.79,154.32,21625.0,153.8,154.48,153.79,154.32,21625.0
2022-11-03 11:30:00,154.41,154.74,154.21,154.74,10901.0,154.41,154.74,154.21,154.74,10901.0
2022-11-03 11:40:00,154.78,154.8,154.43,154.43,11198.0,154.78,154.8,154.43,154.43,11198.0
2022-11-03 11:50:00,154.41,154.57,154.22,154.41,10080.0,154.41,154.57,154.22,154.41,10080.0
2022-11-03 12:00:00,154.37,154.74,154.37,154.64,14746.0,154.37,154.74,154.37,154.64,14746.0
2022-11-03 12:10:00,154.68,155.5,154.64,155.47,20063.0,154.68,155.5,154.64,155.47,20063.0
2022-11-03 12:20:00,155.61,155.73,155.1,155.36,12307.0,155.61,155.73,155.1,155.36,12307.0
2022-11-03 12:30:00,155.44,155.56,155.09,155.23,12839.0,155.44,155.56,155.09,155.23,12839.0
2022-11-03 12:40:00,155.25,155.75,155.12,155.74,11462.0,155.25,155.75,155.12,155.74,11462.0
2022-11-03 12:50:00,155.75,156.27,155.75,156.14,8650.0,155.75,156.27,155.75,156.14,8650.0
2022-11-03 13:00:00,156.14,156.44,155.97,156.43,24431.0,156.14,156.44,155.97,156.43,24431.0
2022-11-03 13:10:00,156.49,157.02,156.42,156.92,37088.0,156.49,157.02,156.42,156.92,37088.0
2022-11-03 13:20:00,156.95,157.09,156.83,156.96,6423.0,156.95,157.09,156.83,156.96,6423.0
2022-11-03 13:30:00,156.93,157.24,156.83,156.95,14001.0,156.93,157.24,156.83,156.95,14001.0
2022-11-03 13:40:00,156.94,157.01,156.68,156.71,10329.0,156.94,157.01,156.68,156.71,10329.0
2022-11-03 13:50:00,156.66,156.66,155.96,156.02,7701.0,156.66,156.66,155.96,156.02,7701.0
2022-11-03 14:00:00,156.02,156.49,156.0,156.49,8707.0,156.02,156.49,156.0,156.49,8707.0
2022-11-03 14:10:00,156.46,156.79,156.36,156.79,6919.0,156.46,156.79,156.36,156.79,6919.0
2022-11-03 14:20:00,156.79,157.5,156.79,157.35,12862.0,156.79,157.5,156.79,157.35,12862.0
2022-11-03 14:30:00,157.35,157.48,157.0,157.0,17866.0,157.35,157.48,157.0,157.0,17866.0
2022-11-03 14:40:00,157.0,157.23,156.89,157.18,6089.0,157.0,157.23,156.89,157.18,6089.0
2022-11-03 14:50:00,157.2,157.39,157.18,157.28,9595.0,157.2,157.39,157.18,157.28,9595.0
2022-11-03 15:00:00,157.28,157.39,157.16,157.23,8293.0,157.28,157.39,157.16,157.23,8293.0
2022-11-03 15:10:00,157.18,157.31,157.13,157.16,15006.0,157.18,157.31,157.13,157.16,15006.0
2022-11-03 15:20:00,157.24,157.24,157.04,157.09,16682.0,157.24,157.24,157.04,157.09,16682.0
2022-11-03 15:30:00,157.08,157.18,156.84,156.86,25025.0,157.08,157.18,156.84,156.86,25025.0
2022-11-03 15:40:00,156.87,156.99,156.67,156.81,29038.0,156.87,156.99,156.67,156.81,29038.0
2022-11-03 15:50:00,156.83,156.85,155.98,156.0,157464.0,156.83,156.85,155.98,156.0,157464.0
2022-11-04 09:30:00,156.44,157.82,156.44,157.45,22408.0,156.44,157.82,156.44,157.45,22408.0
2022-11-04 09:40:00,157.34,157.76,156.71,157.22,13793.0,157.34,157.76,156.71,157.22,13793.0
2022-11-04 09:50:00,157.19,157.23,156.2,156.28,22998.0,157.19,157.23,156.2,156.28,22998.0
2022-11-04 10:00:00,156.34,156.75,156.15,156.75,9260.0,156.34,156.75,156.15,156.75,9260.0
2022-11-04 10:10:00,156.79,157.59,156.64,156.8,11735.0,156.79,157.59,156.64,156.8,11735.0
2022-11-04 10:20:00,156.72,157.25,156.69,157.02,9397.0,156.72,157.25,156.69,157.02,9397.0
2022-11-04 10:30:00,157.17,157.23,156.69,156.78,9069.0,157.17,157.23,156.69,156.78,9069.0
2022-11-04 10:40:00,156.82,157.42,156.7,156.77,5992.0,156.82,157.42,156.7,156.77,5992.0
2022-11-04 10:50:00,156.87,156.9,156.11,156.52,12088.0,156.87,156.9,156.11,156.52,12088.0
2022-11-04 11:00:00,156.62,156.88,156.47,156.53,9000.0,156.62,156.88,156.47,156.53,9000.0
2022-11-04 11:10:00,156.58,156.85,156.42,156.76,12779.0,156.58,156.85,156.42,156.76,12779.0
2022-11-04 11:20:00,156.77,157.05,156.33,156.34,13508.0,156.77,157.05,156.33,156.34,13508.0
2022-11-04 11:30:00,156.42,156.58,156.06,156.06,8843.0,156.42,156.58,156.06,156.06,8843.0
2022-11-04 11:40:00,155.97,156.23,155.89,155.89,9555.0,155.97,156.23,155.89,155.89,9555.0
2022-11-04 11:50:00,155.83,155.83,155.23,155.38,7600.0,155.83,155.83,155.23,155.38,7600.0
2022-11-04 12:00:00,155.4,155.54,154.91,155.47,8547.0,155.4,155.54,154.91,155.47,8547.0
2022-11-04 12:10:00,155.42,155.94,155.28,155.83,10906.0,155.42,155.94,155.28,155.83,10906.0
2022-11-04 12:20:00,155.9,155.92,155.46,155.92,5961.0,155.9,155.92,155.46,155.92,5961.0
2022-11-04 12:30:00,155.87,155.93,155.42,155.45,8687.0,155.87,155.93,155.42,155.45,8687.0
2022-11-04 12:40:00,155.42,155.65,155.28,155.46,6415.0,155.42,155.65,155.28,155.46,6415.0
2022-11-04 12:50:00,155.51,155.61,155.29,155.59,3176.0,155.51,155.61,155.29,155.59,3176.0
2022-11-04 13:00:00,155.6,155.93,155.23,155.23,6838.0,155.6,155.93,155.23,155.23,6838.0
2022-11-04 13:10:00,155.19,155.86,155.19,155.76,8456.0,155.19,155.86,155.19,155.76,8456.0
2022-11-04 13:20:00,155.77,155.85,155.58,155.71,6500.0,155.77,155.85,155.58,155.71,6500.0
2022-11-04 13:30:00,155.64,155.71,155.37,155.43,6608.0,155.64,155.71,155.37,155.43,6608.0
2022-11-04 13:40:00,155.38,155.4,154.92,155.08,7907.0,155.38,155.4,154.92,155.08,7907.0
2022-11-04 13:50:00,154.98,155.04,154.75,154.84,7712.0,154.98,155.04,154.75,154.84,7712.0
2022-11-04 14:00:00,154.85,155.0,154.65,154.72,7379.0,154.85,155.0,154.65,154.72,7379.0
2022-11-04 14:10:00,154.71,155.14,154.66,155.11,4816.0,154.71,155.14,154.66,155.11,4816.0
2022-11-04 14:20:00,155.1,155.23,154.92,155.23,8426.0,155.1,155.23,154.92,155.23,8426.0
2022-11-04 14:30:00,155.2,155.25,155.01,155.12,6583.0,155.2,155.25,155.01,155.12,6583.0
2022-11-04 14:40:00,155.19,155.52,155.07,155.43,10547.0,155.19,155.52,155.07,155.43,10547.0
2022-11-04 14:50:00,155.43,155.95,155.36,155.92,5036.0,155.43,155.95,155.36,155.92,5036.0
2022-11-04 15:00:00,155.91,156.21,155.8,156.2,14112.0,155.91,156.21,155.8,156.2,14112.0
2022-11-04 15:10:00,156.27,156.34,155.94,155.96,10840.0,156.27,156.34,155.94,155.96,10840.0
2022-11-04 15:20:00,155.96,155.96,155.64,155.85,13660.0,155.96,155.96,155.64,155.85,13660.0
2022-11-04 15:30:00,155.84,155.98,155.68,155.94,16033.0,155.84,155.98,155.68,155.94,16033.0
2022-11-04 15:40:00,155.92,156.3,155.66,156.13,24077.0,155.92,156.3,155.66,156.13,24077.0
2022-11-04 15:50:00,156.16,156.51,155.91,156.31,119742.0,156.16,156.51,155.91,156.31,119742.0
2022-11-07 09:30:00,156.67,157.71,156.67,157.51,18092.0,156.67,157.71,156.67,157.51,18092.0
2022-11-07 09:40:00,157.55,158.72,157.46,158.72,17112.0,157.55,158.72,157.46,158.72,17112.0
2022-11-07 09:50:00,158.67,158.96,157.98,158.18,28161.0,158.67,158.96,157.98,158.18,28161.0
2022-11-07 10:00:00,158.24,159.11,158.23,159.11,14981.0,158.24,159.11,158.23,159.11,14981.0
2022-11-07 10:10:00,159.22,160.04,159.05,160.04,15964.0,159.22,160.04,159.05,160.04,15964.0
2022-11-07 10:20:00,159.97,160.09,159.15,159.22,13660.0,159.97,160.09,159.15,159.22,13660.0
2022-11-07 10:30:00,159.14,159.44,158.84,159.03,12057.0,159.14,159.44,158.84,159.03,12057.0
2022-11-07 10:40:00,159.09,159.24,158.8,158.8,14984.0,159.09,159.24,158.8,158.8,14984.0
2022-11-07 10:50:00,158.8,159.09,158.26,158.47,28778.0,158.8,159.09,158.26,158.47,28778.0
2022-11-07 11:00:00,158.43,158.74,158.28,158.45,19584.0,158.43,158.74,158.28,158.45,19584.0
2022-11-07 11:10:00,158.51,158.96,158.45,158.46,13220.0,158.51,158.96,158.45,158.46,13220.0
2022-11-07 11:20:00,158.46,158.5,157.91,158.25,15630.0,158.46,158.5,157.91,158.25,15630.0
2022-11-07 11:30:00,158.22,158.35,157.96,158.22,21623.0,158.22,158.35,157.96,158.22,21623.0
2022-11-07 11:40:00,158.15,158.15,157.57,157.98,17698.0,158.15,158.15,157.57,157.98,17698.0
2022-11-07 11:50:00,157.99,158.27,157.9,157.97,28433.0,157.99,158.27,157.9,157.97,28433.0
2022-11-07 12:00:00,157.92,158.26,157.74,158.19,13246.0,157.92,158.26,157.74,158.19,13246.0
2022-11-07 12:10:00,158.22,158.56,158.14,158.47,24137.0,158.22,158.56,158.14,158.47,24137.0
2022-11-07 12:20:00,158.43,158.94,158.35,158.89,12305.0,158.43,158.94,158.35,158.89,12305.0
2022-11-07 12:30:00,158.94,159.07,158.87,159.07,9919.0,158.94,159.07,158.87,159.07,9919.0
2022-11-07 12:40:00,159.1,159.3,158.98,159.13,13128.0,159.1,159.3,158.98,159.13,13128.0
2022-11-07 12:50:00,159.05,159.07,158.8,158.83,9000.0,159.05,159.07,158.8,158.83,9000.0
2022-11-07 13:00:00,158.87,159.02,158.85,158.99,18344.0,158.87,159.02,158.85,158.99,18344.0
2022-11-07 13:10:00,159.0,159.46,158.99,159.13,50641.0,159.0,159.46,158.99,159.13,50641.0
2022-11-07 13:20:00,159.18,159.18,158.69,158.74,9811.0,159.18,159.18,158.69,158.74,9811.0
2022-11-07 13:30:00,158.82,159.15,158.82,159.11,6186.0,158.82,159.15,158.82,159.11,6186.0
2022-11-07 13:40:00,159.11,159.11,158.94,158.96,8534.0,159.11,159.11,158.94,158.96,8534.0
2022-11-07 13:50:00,159.06,159.25,158.99,159.25,8195.0,159.06,159.25,158.99,159.25,8195.0
2022-11-07 14:00:00,159.25,159.28,159.12,159.25,14560.0,159.25,159.28,159.12,159.25,14560.0
2022-11-07 14:10:00,159.23,159.58,159.23,159.45,24611.0,159.23,159.58,159.23,159.45,24611.0
2022-11-07 14:20:00,159.4,159.88,159.16,159.71,34431.0,159.4,159.88,159.16,159.71,34431.0
2022-11-07 14:30:00,159.81,160.5,159.81,160.44,18529.0,159.81,160.5,159.81,160.44,18529.0
2022-11-07 14:40:00,160.47,160.52,160.29,160.42,15503.0,160.47,160.52,160.29,160.42,15503.0
2022-11-07 14:50:00,160.42,160.53,160.07,160.19,29807.0,160.42,160.53,160.07,160.19,29807.0
2022-11-07 15:00:00,160.19,160.22,159.84,160.0,23090.0,160.19,160.22,159.84,160.0,23090.0
2022-11-07 15:10:00,159.98,160.45,159.93,160.41,30101.0,159.98,160.45,159.93,160.41,30101.0
2022-11-07 15:20:00,160.38,161.11,160.35,161.05,29369.0,160.38,161.11,160.35,161.05,29369.0
2022-11-07 15:30:00,161.02,161.55,161.01,161.16,50107.0,161.02,161.55,161.01,161.16,50107.0
2022-11-07 15:40:00,161.16,161.16,160.62,160.75,94741.0,161.16,161.16,160.62,160.75,94741.0
2022-11-07 15:50:00,160.76,160.76,159.91,160.02,234552.0,160.76,160.76,159.91,160.02,234552.0
2022-11-08 09:30:00,161.67,161.75,160.12,160.49,31215.0,161.67,161.75,160.12,160.49,31215.0
2022-11-08 09:40:00,160.62,160.84,160.09,160.72,11507.0,160.62,160.84,160.09,160.72,11507.0
2022-11-08 09:50:00,160.6,161.1,160.49,160.78,5529.0,160.6,161.1,160.49,160.78,5529.0
2022-11-08 10:00:00,160.77,161.6,160.71,161.49,6499.0,160.77,161.6,160.71,161.49,6499.0
2022-11-08 10:10:00,161.58,161.91,160.93,161.74,12668.0,161.58,161.91,160.93,161.74,12668.0
2022-11-08 10:20:00,161.77,162.0,161.71,161.81,6265.0,161.77,162.0,161.71,161.81,6265.0
2022-11-08 10:30:00,161.85,162.56,161.82,162.43,12850.0,161.85,162.56,161.82,162.43,12850.0
2022-11-08 10:40:00,162.47,162.9,162.47,162.7,20778.0,162.47,162.9,162.47,162.7,20778.0
2022-11-08 10:50:00,162.76,163.04,162.63,163.0,13421.0,162.76,163.04,162.63,163.0,13421.0
2022-11-08 11:00:00,163.06,163.19,162.74,162.86,14962.0,163.06,163.19,162.74,162.86,14962.0
2022-11-08 11:10:00,162.9,163.28,162.9,163.23,13356.0,162.9,163.28,162.9,163.23,13356.0
2022-11-08 11:20:00,163.28,163.55,163.25,163.3,13239.0,163.28,163.55,163.25,163.3,13239.0
2022-11-08 11:30:00,163.4,163.93,163.33,163.87,12324.0,163.4,163.93,163.33,163.87,12324.0
2022-11-08 11:40:00,163.91,164.12,163.76,164.05,10931.0,163.91,164.12,163.76,164.05,10931.0
2022-11-08 11:50:00,164.08,164.08,163.56,163.56,7856.0,164.08,164.08,163.56,163.56,7856.0
2022-11-08 12:00:00,163.55,163.63,163.27,163.29,6420.0,163.55,163.63,163.27,163.29,6420.0
2022-11-08 12:10:00,163.28,163.53,163.27,163.32,10303.0,163.28,163.53,163.27,163.32,10303.0
2022-11-08 12:20:00,163.32,163.32,162.96,163.15,10060.0,163.32,163.32,162.96,163.15,10060.0
2022-11-08 12:30:00,163.0,163.16,162.84,163.03,8338.0,163.0,163.16,162.84,163.03,8338.0
2022-11-08 12:40:00,163.12,163.44,163.12,163.4,5429.0,163.12,163.44,163.12,163.4,5429.0
2022-11-08 12:50:00,163.36,163.36,162.9,163.22,8003.0,163.36,163.36,162.9,163.22,8003.0
2022-11-08 13:00:00,163.16,163.36,163.16,163.33,11623.0,163.16,163.36,163.16,163.33,11623.0
2022-11-08 13:10:00,163.32,163.33,162.92,162.96,9014.0,163.32,163.33,162.92,162.96,9014.0
2022-11-08 13:20:00,162.85,162.85,161.92,162.18,14554.0,162.85,162.85,161.92,162.18,14554.0
2022-11-08 13:30:00,162.1,162.17,161.8,162.1,7812.0,162.1,162.17,161.8,162.1,7812.0
2022-11-08 13:40:00,162.05,162.29,161.86,161.86,7049.0,162.05,162.29,161.86,161.86,7049.0
2022-11-08 13:50:00,161.8,162.12,161.14,161.36,20432.0,161.8,162.12,161.14,161.36,20432.0
2022-11-08 14:00:00,161.37,161.58,160.75,160.8,16694.0,161.37,161.58,160.75,160.8,16694.0
2022-11-08 14:10:00,160.78,160.78,160.49,160.55,18342.0,160.78,160.78,160.49,160.55,18342.0
2022-11-08 14:20:00,160.56,160.56,159.72,159.73,15288.0,160.56,160.56,159.72,159.73,15288.0
2022-11-08 14:30:00,159.64,160.43,159.56,160.43,7476.0,159.64,160.43,159.56,160.43,7476.0
2022-11-08 14:40:00,160.41,160.93,160.37,160.93,6989.0,160.41,160.93,160.37,160.93,6989.0
2022-11-08 14:50:00,160.85,161.09,160.76,160.76,11262.0,160.85,161.09,160.76,160.76,11262.0
2022-11-08 15:00:00,160.78,161.18,160.76,161.06,8079.0,160.78,161.18,160.76,161.06,8079.0
2022-11-08 15:10:00,161.06,161.45,161.01,161.41,10598.0,161.06,161.45,161.01,161.41,10598.0
2022-11-08 15:20:00,161.39,161.63,161.24,161.62,9361.0,161.39,161.63,161.24,161.62,9361.0
2022-11-08 15:30:00,161.65,162.09,161.64,161.88,16285.0,161.65,162.09,161.64,161.88,16285.0
2022-11-08 15:40:00,161.9,162.0,161.71,161.89,21778.0,161.9,162.0,161.71,161.89,21778.0
2022-11-08 15:50:00,161.92,161.98,161.01,161.09,122591.0,161.92,161.98,161.01,161.09,122591.0
2022-11-09 09:30:00,160.35,160.87,159.64,160.87,14966.0,160.35,160.87,159.64,160.87,14966.0
2022-11-09 09:40:00,161.04,161.31,160.51,160.51,4562.0,161.04,161.31,160.51,160.51,4562.0
2022-11-09 09:50:00,160.77,161.14,160.47,160.52,5994.0,160.77,161.14,160.47,160.52,5994.0
2022-11-09 10:00:00,160.58,160.89,160.19,160.5,14322.0,160.58,160.89,160.19,160.5,14322.0
2022-11-09 10:10:00,160.31,160.31,159.62,159.84,11408.0,160.31,160.31,159.62,159.84,11408.0
2022-11-09 10:20:00,159.91,159.98,159.46,159.62,5492.0,159.91,159.98,159.46,159.62,5492.0
2022-11-09 10:30:00,159.57,159.78,158.93,159.02,11187.0,159.57,159.78,158.93,159.02,11187.0
2022-11-09 10:40:00,159.06,159.08,158.63,158.63,13094.0,159.06,159.08,158.63,158.63,13094.0
2022-11-09 10:50:00,158.74,158.75,157.75,157.82,47646.0,158.74,158.75,157.75,157.82,47646.0
2022-11-09 11:00:00,157.84,158.14,157.56,158.02,20401.0,157.84,158.14,157.56,158.02,20401.0
2022-11-09 11:10:00,157.92,158.05,157.73,157.9,13005.0,157.92,158.05,157.73,157.9,13005.0
2022-11-09 11:20:00,157.85,157.85,157.36,157.71,15646.0,157.85,157.85,157.36,157.71,15646.0
2022-11-09 11:30:00,157.64,157.73,157.37,157.65,17452.0,157.64,157.73,157.37,157.65,17452.0
2022-11-09 11:40:00,157.68,158.13,157.67,157.99,10057.0,157.68,158.13,157.67,157.99,10057.0
2022-11-09 11:50:00,157.96,158.28,157.55,157.56,13396.0,157.96,158.28,157.55,157.56,13396.0
2022-11-09 12:00:00,157.54,157.58,157.17,157.28,16028.0,157.54,157.58,157.17,157.28,16028.0
2022-11-09 12:10:00,157.32,157.45,157.17,157.34,17436.0,157.32,157.45,157.17,157.34,17436.0
2022-11-09 12:20:00,157.31,157.34,156.82,156.94,15773.0,157.31,157.34,156.82,156.94,15773.0
2022-11-09 12:30:00,156.89,156.99,156.5,156.51,14557.0,156.89,156.99,156.5,156.51,14557.0
2022-11-09 12:40:00,156.52,156.75,156.37,156.73,12530.0,156.52,156.75,156.37,156.73,12530.0
2022-11-09 12:50:00,156.68,157.14,156.66,157.1,23724.0,156.68,157.14,156.66,157.1,23724.0
2022-11-09 13:00:00,157.1,157.37,156.84,157.07,15347.0,157.1,157.37,156.84,157.07,15347.0
2022-11-09 13:10:00,157.05,157.09,156.68,156.68,17166.0,157.05,157.09,156.68,156.68,17166.0
2022-11-09 13:20:00,156.65,156.83,156.35,156.44,16999.0,156.65,156.83,156.35,156.44,16999.0
2022-11-09 13:30:00,156.39,156.39,155.51,155.55,20112.0,156.39,156.39,155.51,155.55,20112.0
2022-11-09 13:40:00,155.55,155.74,155.35,155.63,13709.0,155.55,155.74,155.35,155.63,13709.0
2022-11-09 13:50:00,155.61,155.61,155.26,155.42,14245.0,155.61,155.61,155.26,155.42,14245.0
2022-11-09 14:00:00,155.42,155.42,155.13,155.16,30669.0,155.42,155.42,155.13,155.16,30669.0
2022-11-09 14:10:00,155.13,155.2,154.49,154.53,29820.0,155.13,155.2,154.49,154.53,29820.0
2022-11-09 14:20:00,154.63,154.65,154.32,154.38,15605.0,154.63,154.65,154.32,154.38,15605.0
2022-11-09 14:30:00,154.41,154.51,154.17,154.44,13922.0,154.41,154.51,154.17,154.44,13922.0
2022-11-09 14:40:00,154.48,154.89,154.4,154.75,29027.0,154.48,154.89,154.4,154.75,29027.0
2022-11-09 14:50:00,154.7,154.75,154.59,154.71,25618.0,154.7,154.75,154.59,154.71,25618.0
2022-11-09 15:00:00,154.69,155.03,154.65,154.97,36024.0,154.69,155.03,154.65,154.97,36024.0
2022-11-09 15:10:00,154.97,155.05,154.69,154.75,63645.0,154.97,155.05,154.69,154.75,63645.0
2022-11-09 15:20:00,154.74,154.97,154.5,154.57,33463.0,154.74,154.97,154.5,154.57,33463.0
2022-11-09 15:30:00,154.58,154.85,154.25,154.62,48838.0,154.58,154.85,154.25,154.62,48838.0
2022-11-09 15:40:00,154.54,154.57,154.03,154.09,75317.0,154.54,154.57,154.03,154.09,75317.0
2022-11-09 15:50:00,154.13,154.99,154.11,154.88,209814.0,154.13,154.99,154.11,154.88,209814.0
2022-11-10 09:30:00,160.03,160.13,157.38,158.19,57196.0,160.03,160.13,157.38,158.19,57196.0
2022-11-10 09:40:00,158.19,160.0,157.75,159.5,28155.0,158.19,160.0,157.75,159.5,28155.0
2022-11-10 09:50:00,159.57,160.25,159.43,160.21,34137.0,159.57,160.25,159.43,160.21,34137.0
2022-11-10 10:00:00,160.3,161.44,160.11,161.31,22773.0,160.3,161.44,160.11,161.31,22773.0
2022-11-10 10:10:00,161.3,162.39,161.2,162.39,33929.0,161.3,162.39,161.2,162.39,33929.0
2022-11-10 10:20:00,162.29,162.81,162.24,162.45,27011.0,162.29,162.81,162.24,162.45,27011.0
2022-11-10 10:30:00,162.54,162.54,160.93,160.93,20582.0,162.54,162.54,160.93,160.93,20582.0
2022-11-10 10:40:00,160.87,161.71,160.8,161.7,20462.0,160.87,161.71,160.8,161.7,20462.0
2022-11-10 10:50:00,161.73,161.77,161.33,161.47,22496.0,161.73,161.77,161.33,161.47,22496.0
2022-11-10 11:00:00,161.59,161.99,161.25,161.71,34167.0,161.59,161.99,161.25,161.71,34167.0
2022-11-10 11:10:00,161.75,161.96,161.49,161.68,14767.0,161.75,161.96,161.49,161.68,14767.0
2022-11-10 11:20:00,161.65,162.07,161.59,162.03,15751.0,161.65,162.07,161.59,162.03,15751.0
2022-11-10 11:30:00,162.07,162.33,162.06,162.27,17789.0,162.07,162.33,162.06,162.27,17789.0
2022-11-10 11:40:00,162.31,163.07,162.16,162.88,51786.0,162.31,163.07,162.16,162.88,51786.0
2022-11-10 11:50:00,162.85,162.91,162.54,162.61,12463.0,162.85,162.91,162.54,162.61,12463.0
2022-11-10 12:00:00,162.55,162.55,161.59,161.76,70120.0,162.55,162.55,161.59,161.76,70120.0
2022-11-10 12:10:00,161.8,162.44,161.74,162.34,12494.0,161.8,162.44,161.74,162.34,12494.0
2022-11-10 12:20:00,162.06,162.06,161.8,161.9,10256.0,162.06,162.06,161.8,161.9,10256.0
2022-11-10 12:30:00,161.85,161.96,161.64,161.69,17254.0,161.85,161.96,161.64,161.69,17254.0
2022-11-10 12:40:00,161.69,161.72,161.27,161.36,12182.0,161.69,161.72,161.27,161.36,12182.0
2022-11-10 12:50:00,161.39,161.46,160.84,161.02,21026.0,161.39,161.46,160.84,161.02,21026.0
2022-11-10 13:00:00,161.02,161.8,161.01,161.8,20348.0,161.02,161.8,161.01,161.8,20348.0
2022-11-10 13:10:00,161.87,162.3,161.68,162.2,15461.0,161.87,162.3,161.68,162.2,15461.0
2022-11-10 13:20:00,162.14,162.2,161.55,161.93,33620.0,162.14,162.2,161.55,161.93,33620.0
2022-11-10 13:30:00,162.0,162.14,161.73,162.0,31450.0,162.0,162.14,161.73,162.0,31450.0
2022-11-10 13:40:00,162.02,162.45,161.96,162.3,16267.0,162.02,162.45,161.96,162.3,16267.0
2022-11-10 13:50:00,162.28,162.4,161.86,162.07,46881.0,162.28,162.4,161.86,162.07,46881.0
2022-11-10 14:00:00,162.11,162.36,162.1,162.22,15850.0,162.11,162.36,162.1,162.22,15850.0
2022-11-10 14:10:00,162.17,162.36,161.8,161.93,21678.0,162.17,162.36,161.8,161.93,21678.0
2022-11-10 14:20:00,161.87,162.01,161.64,161.82,8949.0,161.87,162.01,161.64,161.82,8949.0
2022-11-10 14:30:00,161.84,161.84,161.56,161.79,16714.0,161.84,161.84,161.56,161.79,16714.0
2022-11-10 14:40:00,161.78,161.86,161.54,161.75,41503.0,161.78,161.86,161.54,161.75,41503.0
2022-11-10 14:50:00,161.69,161.76,161.55,161.58,21865.0,161.69,161.76,161.55,161.58,21865.0
2022-11-10 15:00:00,161.6,161.86,161.49,161.83,28320.0,161.6,161.86,161.49,161.83,28320.0
2022-11-10 15:10:00,161.89,162.31,161.87,162.25,25204.0,161.89,162.31,161.87,162.25,25204.0
2022-11-10 15:20:00,162.26,162.85,162.23,162.84,27866.0,162.26,162.85,162.23,162.84,27866.0
2022-11-10 15:30:00,162.87,163.24,162.76,162.9,58733.0,162.87,163.24,162.76,162.9,58733.0
2022-11-10 15:40:00,162.88,163.09,162.72,162.92,123289.0,162.88,163.09,162.72,162.92,123289.0
2022-11-10 15:50:00,162.93,163.67,162.92,163.18,204922.0,162.93,163.67,162.92,163.18,204922.0
2022-11-11 09:30:00,164.22,165.1,163.6,164.17,23618.0,164.22,165.1,163.6,164.17,23618.0
2022-11-11 09:40:00,164.23,164.98,163.66,163.82,17590.0,164.23,164.98,163.66,163.82,17590.0
2022-11-11 09:50:00,163.77,164.62,163.77,164.0,16211.0,163.77,164.62,163.77,164.0,16211.0
2022-11-11 10:00:00,163.81,164.14,163.3,163.64,25665.0,163.81,164.14,163.3,163.64,25665.0
2022-11-11 10:10:00,163.74,164.18,163.63,163.8,12137.0,163.74,164.18,163.63,163.8,12137.0
2022-11-11 10:20:00,163.84,164.66,163.76,163.96,15226.0,163.84,164.66,163.76,163.96,15226.0
2022-11-11 10:30:00,163.97,164.12,163.07,163.09,18638.0,163.97,164.12,163.07,163.09,18638.0
2022-11-11 10:40:00,163.15,163.15,162.1,162.67,31115.0,163.15,163.15,162.1,162.67,31115.0
2022-11-11 10:50:00,162.9,163.24,162.25,162.55,19232.0,162.9,163.24,162.25,162.55,19232.0
2022-11-11 11:00:00,162.47,162.67,161.31,161.31,26754.0,162.47,162.67,161.31,161.31,26754.0
2022-11-11 11:10:00,161.38,162.05,161.31,161.79,14092.0,161.38,162.05,161.31,161.79,14092.0
2022-11-11 11:20:00,161.91,162.22,161.48,161.68,11275.0,161.91,162.22,161.48,161.68,11275.0
2022-11-11 11:30:00,161.63,162.35,161.54,162.19,24757.0,161.63,162.35,161.54,162.19,24757.0
2022-11-11 11:40:00,162.07,162.15,161.62,161.75,18202.0,162.07,162.15,161.62,161.75,18202.0
2022-11-11 11:50:00,161.7,161.94,161.25,161.3,14652.0,161.7,161.94,161.25,161.3,14652.0
2022-11-11 12:00:00,161.25,161.45,161.05,161.42,21767.0,161.25,161.45,161.05,161.42,21767.0
2022-11-11 12:10:00,161.49,162.78,161.39,162.64,25948.0,161.49,162.78,161.39,162.64,25948.0
2022-11-11 12:20:00,162.61,162.77,162.4,162.51,13150.0,162.61,162.77,162.4,162.51,13150.0
2022-11-11 12:30:00,162.55,162.64,162.29,162.33,7200.0,162.55,162.64,162.29,162.33,7200.0
2022-11-11 12:40:00,162.16,162.44,162.09,162.14,13023.0,162.16,162.44,162.09,162.14,13023.0
2022-11-11 12:50:00,162.12,162.57,161.95,162.5,12284.0,162.12,162.57,161.95,162.5,12284.0
2022-11-11 13:00:00,162.56,163.08,162.55,163.05,9600.0,162.56,163.08,162.55,163.05,9600.0
2022-11-11 13:10:00,163.07,163.48,162.97,163.45,17288.0,163.07,163.48,162.97,163.45,17288.0
2022-11-11 13:20:00,163.4,163.64,163.32,163.59,16361.0,163.4,163.64,163.32,163.59,16361.0
2022-11-11 13:30:00,163.6,163.7,163.38,163.58,12941.0,163.6,163.7,163.38,163.58,12941.0
2022-11-11 13:40:00,163.63,164.05,163.6,164.05,13664.0,163.63,164.05,163.6,164.05,13664.0
2022-11-11 13:50:00,164.01,164.15,163.83,163.99,26765.0,164.01,164.15,163.83,163.99,26765.0
2022-11-11 14:00:00,163.99,164.09,163.87,164.03,27357.0,163.99,164.09,163.87,164.03,27357.0
2022-11-11 14:10:00,164.03,164.17,163.84,163.95,23552.0,164.03,164.17,163.84,163.95,23552.0
2022-11-11 14:20:00,163.99,164.94,163.99,164.94,18165.0,163.99,164.94,163.99,164.94,18165.0
2022-11-11 14:30:00,164.91,165.81,164.84,165.81,14714.0,164.91,165.81,164.84,165.81,14714.0
2022-11-11 14:40:00,165.7,165.99,165.62,165.8,16693.0,165.7,165.99,165.62,165.8,16693.0
2022-11-11 14:50:00,165.79,166.03,165.65,165.85,17110.0,165.79,166.03,165.65,165.85,17110.0
2022-11-11 15:00:00,165.85,166.02,165.37,165.52,28642.0,165.85,166.02,165.37,165.52,28642.0
2022-11-11 15:10:00,165.63,165.63,165.3,165.52,16177.0,165.63,165.63,165.3,165.52,16177.0
2022-11-11 15:20:00,165.54,165.98,165.54,165.86,17235.0,165.54,165.98,165.54,165.86,17235.0
2022-11-11 15:30:00,165.85,166.11,165.7,165.98,30951.0,165.85,166.11,165.7,165.98,30951.0
2022-11-11 15:40:00,166.0,166.43,166.0,166.24,56771.0,166.0,166.43,166.0,166.24,56771.0
2022-11-11 15:50:00,166.27,166.32,165.39,165.61,136252.0,166.27,166.32,165.39,165.61,136252.0
2022-11-14 09:30:00,165.94,168.23,165.77,167.33,48638.0,165.94,168.23,165.77,167.33,48638.0
2022-11-14 09:40:00,167.23,167.25,166.19,167.02,34056.0,167.23,167.25,166.19,167.02,34056.0
2022-11-14 09:50:00,166.91,167.99,166.75,167.7,16846.0,166.91,167.99,166.75,167.7,16846.0
2022-11-14 10:00:00,167.63,168.24,167.52,168.22,23933.0,167.63,168.24,167.52,168.22,23933.0
2022-11-14 10:10:00,168.19,168.67,168.06,168.4,7234.0,168.19,168.67,168.06,168.4,7234.0
2022-11-14 10:20:00,168.4,169.43,168.37,168.8,21422.0,168.4,169.43,168.37,168.8,21422.0
2022-11-14 10:30:00,168.87,169.2,168.53,169.15,9872.0,168.87,169.2,168.53,169.15,9872.0
2022-11-14 10:40:00,169.04,169.29,168.47,168.68,12176.0,169.04,169.29,168.47,168.68,12176.0
2022-11-14 10:50:00,168.73,168.73,167.67,167.79,36669.0,168.73,168.73,167.67,167.79,36669.0
2022-11-14 11:00:00,167.75,167.85,167.1,167.25,26518.0,167.75,167.85,167.1,167.25,26518.0
2022-11-14 11:10:00,167.29,167.29,166.28,166.34,28444.0,167.29,167.29,166.28,166.34,28444.0
2022-11-14 11:20:00,166.38,166.62,166.19,166.62,15117.0,166.38,166.62,166.19,166.62,15117.0
2022-11-14 11:30:00,166.54,167.34,166.48,166.5,14630.0,166.54,167.34,166.48,166.5,14630.0
2022-11-14 11:40:00,166.45,166.93,166.45,166.93,12113.0,166.45,166.93,166.45,166.93,12113.0
2022-11-14 11:50:00,166.88,166.88,166.46,166.7,17721.0,166.88,166.88,166.46,166.7,17721.0
2022-11-14 12:00:00,166.66,167.4,166.66,167.14,13475.0,166.66,167.4,166.66,167.14,13475.0
2022-11-14 12:10:00,167.14,167.45,167.02,167.41,14139.0,167.14,167.45,167.02,167.41,14139.0
2022-11-14 12:20:00,167.39,167.47,167.11,167.44,22023.0,167.39,167.47,167.11,167.44,22023.0
2022-11-14 12:30:00,167.43,168.0,167.37,167.87,15068.0,167.43,168.0,167.37,167.87,15068.0
2022-11-14 12:40:00,167.83,167.95,167.73,167.9,10450.0,167.83,167.95,167.73,167.9,10450.0
2022-11-14 12:50:00,167.89,167.89,166.96,167.17,13989.0,167.89,167.89,166.96,167.17,13989.0
2022-11-14 13:00:00,167.12,167.31,166.93,166.96,15112.0,167.12,167.31,166.93,166.96,15112.0
2022-11-14 13:10:00,166.96,167.17,166.96,166.99,19398.0,166.96,167.17,166.96,166.99,19398.0
2022-11-14 13:20:00,166.98,167.61,166.98,167.49,14903.0,166.98,167.61,166.98,167.49,14903.0
2022-11-14 13:30:00,167.51,167.53,167.11,167.22,18160.0,167.51,167.53,167.11,167.22,18160.0
2022-11-14 13:40:00,167.22,167.29,166.91,167.12,26197.0,167.22,167.29,166.91,167.12,26197.0
2022-11-14 13:50:00,167.11,167.37,167.03,167.37,18192.0,167.11,167.37,167.03,167.37,18192.0
2022-11-14 14:00:00,167.37,167.39,167.07,167.13,16737.0,167.37,167.39,167.07,167.13,16737.0
2022-11-14 14:10:00,167.13,167.19,166.89,166.99,12105.0,167.13,167.19,166.89,166.99,12105.0
2022-11-14 14:20:00,166.99,167.05,166.65,167.0,20058.0,166.99,167.05,166.65,167.0,20058.0
2022-11-14 14:30:00,167.1,167.54,167.1,167.28,24012.0,167.1,167.54,167.1,167.28,24012.0
2022-11-14 14:40:00,167.25,167.32,166.79,166.99,13660.0,167.25,167.32,166.79,166.99,13660.0
2022-11-14 14:50:00,166.96,167.05,166.73,166.79,12722.0,166.96,167.05,166.73,166.79,12722.0
2022-11-14 15:00:00,166.82,167.18,166.81,166.91,14877.0,166.82,167.18,166.81,166.91,14877.0
2022-11-14 15:10:00,166.91,166.93,166.12,166.18,27657.0,166.91,166.93,166.12,166.18,27657.0
2022-11-14 15:20:00,166.22,166.27,165.94,166.17,25901.0,166.22,166.27,165.94,166.17,25901.0
2022-11-14 15:30:00,166.18,166.18,165.55,165.56,34737.0,166.18,166.18,165.55,165.56,34737.0
2022-11-14 15:40:00,165.58,165.65,165.13,165.13,43287.0,165.58,165.65,165.13,165.13,43287.0
2022-11-14 15:50:00,165.05,165.31,164.4,164.52,177436.0,165.05,165.31,164.4,164.52,177436.0
2022-11-15 09:30:00,168.12,168.13,166.53,167.12,46364.0,168.12,168.13,166.53,167.12,46364.0
2022-11-15 09:40:00,167.08,167.52,166.51,166.77,41940.0,167.08,167.52,166.51,166.77,41940.0
2022-11-15 09:50:00,166.67,168.04,166.63,167.99,12098.0,166.67,168.04,166.63,167.99,12098.0
2022-11-15 10:00:00,167.94,168.5,167.78,167.78,10926.0,167.94,168.5,167.78,167.78,10926.0
2022-11-15 10:10:00,167.82,167.82,167.12,167.43,25687.0,167.82,167.82,167.12,167.43,25687.0
2022-11-15 10:20:00,167.44,168.42,167.18,168.22,12419.0,167.44,168.42,167.18,168.22,12419.0
2022-11-15 10:30:00,168.23,168.61,168.19,168.46,27044.0,168.23,168.61,168.19,168.46,27044.0
2022-11-15 10:40:00,168.51,169.14,168.49,168.71,10844.0,168.51,169.14,168.49,168.71,10844.0
2022-11-15 10:50:00,168.67,169.28,168.43,169.0,17913.0,168.67,169.28,168.43,169.0,17913.0
2022-11-15 11:00:00,169.06,169.1,168.69,169.02,49637.0,169.06,169.1,168.69,169.02,49637.0
2022-11-15 11:10:00,168.9,169.53,168.71,169.49,11866.0,168.9,169.53,168.71,169.49,11866.0
2022-11-15 11:20:00,169.61,169.94,169.43,169.47,35624.0,169.61,169.94,169.43,169.47,35624.0
2022-11-15 11:30:00,169.48,170.23,169.48,169.9,15501.0,169.48,170.23,169.48,169.9,15501.0
2022-11-15 11:40:00,169.9,170.14,169.74,169.75,20559.0,169.9,170.14,169.74,169.75,20559.0
2022-11-15 11:50:00,169.78,170.17,169.78,170.17,6451.0,169.78,170.17,169.78,170.17,6451.0
2022-11-15 12:00:00,170.25,170.28,169.51,169.99,19979.0,170.25,170.28,169.51,169.99,19979.0
2022-11-15 12:10:00,170.05,170.18,169.61,169.73,14071.0,170.05,170.18,169.61,169.73,14071.0
2022-11-15 12:20:00,169.68,169.72,168.97,169.04,18588.0,169.68,169.72,168.97,169.04,18588.0
2022-11-15 12:30:00,169.11,169.62,168.97,169.42,16456.0,169.11,169.62,168.97,169.42,16456.0
2022-11-15 12:40:00,169.46,169.53,168.83,169.27,10463.0,169.46,169.53,168.83,169.27,10463.0
2022-11-15 12:50:00,169.25,169.44,168.99,169.03,16208.0,169.25,169.44,168.99,169.03,16208.0
2022-11-15 13:00:00,168.98,169.16,168.86,168.87,23705.0,168.98,169.16,168.86,168.87,23705.0
2022-11-15 13:10:00,168.89,168.94,168.16,168.36,12316.0,168.89,168.94,168.16,168.36,12316.0
2022-11-15 13:20:00,168.34,168.49,167.98,168.37,14541.0,168.34,168.49,167.98,168.37,14541.0
2022-11-15 13:30:00,168.45,168.59,168.1,168.23,24675.0,168.45,168.59,168.1,168.23,24675.0
2022-11-15 13:40:00,168.31,168.94,167.92,168.32,21488.0,168.31,168.94,167.92,168.32,21488.0
2022-11-15 13:50:00,168.3,168.95,168.3,168.67,9734.0,168.3,168.95,168.3,168.67,9734.0
2022-11-15 14:00:00,168.73,168.73,168.06,168.6,12266.0,168.73,168.73,168.06,168.6,12266.0
2022-11-15 14:10:00,168.66,169.23,168.66,169.15,15404.0,168.66,169.23,168.66,169.15,15404.0
2022-11-15 14:20:00,169.21,169.34,168.93,169.1,9323.0,169.21,169.34,168.93,169.1,9323.0
2022-11-15 14:30:00,169.23,169.26,168.87,168.93,13502.0,169.23,169.26,168.87,168.93,13502.0
2022-11-15 14:40:00,169.02,169.47,168.95,169.07,16535.0,169.02,169.47,168.95,169.07,16535.0
2022-11-15 14:50:00,169.09,169.63,169.03,169.6,14299.0,169.09,169.63,169.03,169.6,14299.0
2022-11-15 15:00:00,169.53,169.89,169.49,169.66,14404.0,169.53,169.89,169.49,169.66,14404.0
2022-11-15 15:10:00,169.68,170.28,169.68,170.14,22312.0,169.68,170.28,169.68,170.14,22312.0
2022-11-15 15:20:00,170.12,170.36,170.01,170.19,18948.0,170.12,170.36,170.01,170.19,18948.0
2022-11-15 15:30:00,170.12,170.14,169.69,170.06,23633.0,170.12,170.14,169.69,170.06,23633.0
2022-11-15 15:40:00,170.08,170.17,169.53,169.71,43977.0,170.08,170.17,169.53,169.71,43977.0
2022-11-15 15:50:00,169.72,169.73,168.56,168.85,235123.0,169.72,169.73,168.56,168.85,235123.0
2022-11-16 09:30:00,163.88,166.23,162.26,165.96,100420.0,163.88,166.23,162.26,165.96,100420.0
2022-11-16 09:40:00,165.97,167.96,165.86,167.51,38749.0,165.97,167.96,165.86,167.51,38749.0
2022-11-16 09:50:00,167.51,167.61,165.35,166.15,59677.0,167.51,167.61,165.35,166.15,59677.0
2022-11-16 10:00:00,166.26,167.49,165.98,167.46,18171.0,166.26,167.49,165.98,167.46,18171.0
2022-11-16 10:10:00,167.44,167.46,166.08,166.08,20392.0,167.44,167.46,166.08,166.08,20392.0
2022-11-16 10:20:00,166.18,166.86,166.06,166.56,19269.0,166.18,166.86,166.06,166.56,19269.0
2022-11-16 10:30:00,166.55,167.19,166.18,166.77,17980.0,166.55,167.19,166.18,166.77,17980.0
2022-11-16 10:40:00,166.77,166.96,166.53,166.63,18404.0,166.77,166.96,166.53,166.63,18404.0
2022-11-16 10:50:00,166.63,166.73,165.67,165.87,35093.0,166.63,166.73,165.67,165.87,35093.0
2022-11-16 11:00:00,165.87,165.93,164.94,165.62,43378.0,165.87,165.93,164.94,165.62,43378.0
2022-11-16 11:10:00,165.62,166.0,165.44,165.94,26378.0,165.62,166.0,165.44,165.94,26378.0
2022-11-16 11:20:00,165.88,166.0,165.53,165.64,30747.0,165.88,166.0,165.53,165.64,30747.0
2022-11-16 11:30:00,165.62,165.63,165.0,165.12,36062.0,165.62,165.63,165.0,165.12,36062.0
2022-11-16 11:40:00,165.15,165.15,164.65,165.02,39445.0,165.15,165.15,164.65,165.02,39445.0
2022-11-16 11:50:00,165.0,165.44,164.86,165.08,18326.0,165.0,165.44,164.86,165.08,18326.0
2022-11-16 12:00:00,165.0,165.12,164.81,165.08,26533.0,165.0,165.12,164.81,165.08,26533.0
2022-11-16 12:10:00,165.0,165.08,164.81,164.84,29985.0,165.0,165.08,164.81,164.84,29985.0
2022-11-16 12:20:00,164.86,165.16,164.49,165.16,15846.0,164.86,165.16,164.49,165.16,15846.0
2022-11-16 12:30:00,165.2,165.68,165.2,165.64,14399.0,165.2,165.68,165.2,165.64,14399.0
2022-11-16 12:40:00,165.62,166.24,165.49,165.94,30381.0,165.62,166.24,165.49,165.94,30381.0
2022-11-16 12:50:00,165.94,166.19,165.64,166.1,54495.0,165.94,166.19,165.64,166.1,54495.0
2022-11-16 13:00:00,166.12,166.32,165.96,166.0,27159.0,166.12,166.32,165.96,166.0,27159.0
2022-11-16 13:10:00,166.0,166.35,166.0,166.35,12003.0,166.0,166.35,166.0,166.35,12003.0
2022-11-16 13:20:00,166.33,166.41,166.1,166.18,9772.0,166.33,166.41,166.1,166.18,9772.0
2022-11-16 13:30:00,166.21,166.34,165.96,166.22,9731.0,166.21,166.34,165.96,166.22,9731.0
2022-11-16 13:40:00,166.31,166.7,166.22,166.48,8874.0,166.31,166.7,166.22,166.48,8874.0
2022-11-16 13:50:00,166.46,166.67,166.38,166.39,6902.0,166.46,166.67,166.38,166.39,6902.0
2022-11-16 14:00:00,166.41,166.66,166.24,166.66,9772.0,166.41,166.66,166.24,166.66,9772.0
2022-11-16 14:10:00,166.63,166.75,166.46,166.46,12951.0,166.63,166.75,166.46,166.46,12951.0
2022-11-16 14:20:00,166.4,166.48,166.28,166.4,8972.0,166.4,166.48,166.28,166.4,8972.0
2022-11-16 14:30:00,166.43,166.47,165.98,166.38,10921.0,166.43,166.47,165.98,166.38,10921.0
2022-11-16 14:40:00,166.41,166.66,166.21,166.29,14505.0,166.41,166.66,166.21,166.29,14505.0
2022-11-16 14:50:00,166.27,166.48,166.26,166.43,19658.0,166.27,166.48,166.26,166.43,19658.0
2022-11-16 15:00:00,166.42,166.53,165.75,165.78,21265.0,166.42,166.53,165.75,165.78,21265.0
2022-11-16 15:10:00,165.74,165.85,165.56,165.63,18651.0,165.74,165.85,165.56,165.63,18651.0
2022-11-16 15:20:00,165.61,165.8,165.28,165.77,36318.0,165.61,165.8,165.28,165.77,36318.0
2022-11-16 15:30:00,165.69,165.84,165.32,165.84,26492.0,165.69,165.84,165.32,165.84,26492.0
2022-11-16 15:40:00,165.84,166.15,165.67,166.03,41041.0,165.84,166.15,165.67,166.03,41041.0
2022-11-16 15:50:00,166.03,166.52,165.74,166.31,163129.0,166.03,166.52,165.74,166.31,163129.0
2022-11-17 09:30:00,165.43,165.43,162.34,164.19,62227.0,165.43,165.43,162.34,164.19,62227.0
2022-11-17 09:40:00,164.08,164.12,163.16,163.51,15960.0,164.08,164.12,163.16,163.51,15960.0
2022-11-17 09:50:00,163.56,164.0,163.19,163.27,9471.0,163.56,164.0,163.19,163.27,9471.0
2022-11-17 10:00:00,163.38,163.52,162.53,162.58,20663.0,163.38,163.52,162.53,162.58,20663.0
2022-11-17 10:10:00,162.53,162.98,162.2,162.31,33896.0,162.53,162.98,162.2,162.31,33896.0
2022-11-17 10:20:00,162.41,162.66,161.98,162.57,23315.0,162.41,162.66,161.98,162.57,23315.0
2022-11-17 10:30:00,162.56,163.13,162.47,162.71,35665.0,162.56,163.13,162.47,162.71,35665.0
2022-11-17 10:40:00,162.64,162.73,161.75,161.91,30372.0,162.64,162.73,161.75,161.91,30372.0
2022-11-17 10:50:00,161.86,161.88,161.24,161.67,34905.0,161.86,161.88,161.24,161.67,34905.0
2022-11-17 11:00:00,161.62,162.3,161.48,161.68,78352.0,161.62,162.3,161.48,161.68,78352.0
2022-11-17 11:10:00,161.7,162.61,161.69,162.5,15062.0,161.7,162.61,161.69,162.5,15062.0
2022-11-17 11:20:00,162.5,163.03,162.48,162.73,25636.0,162.5,163.03,162.48,162.73,25636.0
2022-11-17 11:30:00,162.69,162.81,162.36,162.5,24883.0,162.69,162.81,162.36,162.5,24883.0
2022-11-17 11:40:00,162.49,162.53,162.16,162.19,14379.0,162.49,162.53,162.16,162.19,14379.0
2022-11-17 11:50:00,162.24,163.59,162.23,163.59,29604.0,162.24,163.59,162.23,163.59,29604.0
2022-11-17 12:00:00,163.6,163.6,163.3,163.43,18724.0,163.6,163.6,163.3,163.43,18724.0
2022-11-17 12:10:00,163.33,163.53,163.08,163.17,27792.0,163.33,163.53,163.08,163.17,27792.0
2022-11-17 12:20:00,163.2,163.55,163.1,163.21,21053.0,163.2,163.55,163.1,163.21,21053.0
2022-11-17 12:30:00,163.19,163.35,162.99,163.26,33217.0,163.19,163.35,162.99,163.26,33217.0
2022-11-17 12:40:00,163.29,163.68,163.25,163.25,28745.0,163.29,163.68,163.25,163.25,28745.0
2022-11-17 12:50:00,163.26,164.38,163.26,164.25,15752.0,163.26,164.38,163.26,164.25,15752.0
2022-11-17 13:00:00,164.25,164.37,163.82,163.9,18115.0,164.25,164.37,163.82,163.9,18115.0
2022-11-17 13:10:00,163.92,164.07,163.87,164.0,29986.0,163.92,164.07,163.87,164.0,29986.0
2022-11-17 13:20:00,163.98,164.05,163.77,163.99,18456.0,163.98,164.05,163.77,163.99,18456.0
2022-11-17 13:30:00,163.99,164.02,163.81,163.83,31329.0,163.99,164.02,163.81,163.83,31329.0
2022-11-17 13:40:00,163.84,163.9,163.73,163.86,19270.0,163.84,163.9,163.73,163.86,19270.0
2022-11-17 13:50:00,163.84,163.96,163.72,163.84,24530.0,163.84,163.96,163.72,163.84,24530.0
2022-11-17 14:00:00,163.83,164.26,163.8,164.01,29516.0,163.83,164.26,163.8,164.01,29516.0
2022-11-17 14:10:00,164.02,164.14,163.72,163.75,17461.0,164.02,164.14,163.72,163.75,17461.0
2022-11-17 14:20:00,163.74,163.82,163.51,163.58,45720.0,163.74,163.82,163.51,163.58,45720.0
2022-11-17 14:30:00,163.56,163.72,163.45,163.54,32689.0,163.56,163.72,163.45,163.54,32689.0
2022-11-17 14:40:00,163.57,163.57,162.95,163.21,53012.0,163.57,163.57,162.95,163.21,53012.0
2022-11-17 14:50:00,163.16,163.57,163.13,163.52,34874.0,163.16,163.57,163.13,163.52,34874.0
2022-11-17 15:00:00,163.52,163.74,163.32,163.37,20296.0,163.52,163.74,163.32,163.37,20296.0
2022-11-17 15:10:00,163.32,163.37,162.81,162.91,20509.0,163.32,163.37,162.81,162.91,20509.0
2022-11-17 15:20:00,162.88,163.2,162.67,163.12,33887.0,162.88,163.2,162.67,163.12,33887.0
2022-11-17 15:30:00,163.12,163.23,162.86,162.9,65298.0,163.12,163.23,162.86,162.9,65298.0
2022-11-17 15:40:00,162.89,163.1,162.76,163.05,112059.0,162.89,163.1,162.76,163.05,112059.0
2022-11-17 15:50:00,163.04,163.72,162.99,163.61,266148.0,163.04,163.72,162.99,163.61,266148.0
2022-11-18 09:30:00,164.34,165.76,164.01,164.01,65969.0,164.34,165.76,164.01,164.01,65969.0
2022-11-18 09:40:00,164.01,164.17,163.51,163.57,16667.0,164.01,164.17,163.51,163.57,16667.0
2022-11-18 09:50:00,163.6,163.81,162.87,163.64,23477.0,163.6,163.81,162.87,163.64,23477.0
2022-11-18 10:00:00,163.77,164.04,163.43,163.81,47832.0,163.77,164.04,163.43,163.81,47832.0
2022-11-18 10:10:00,163.8,164.0,163.15,163.24,13165.0,163.8,164.0,163.15,163.24,13165.0
2022-11-18 10:20:00,163.22,163.61,163.11,163.3,14693.0,163.22,163.61,163.11,163.3,14693.0
2022-11-18 10:30:00,163.31,163.75,163.03,163.49,25264.0,163.31,163.75,163.03,163.49,25264.0
2022-11-18 10:40:00,163.52,163.75,163.25,163.27,14904.0,163.52,163.75,163.25,163.27,14904.0
2022-11-18 10:50:00,163.29,163.29,162.36,162.44,33177.0,163.29,163.29,162.36,162.44,33177.0
2022-11-18 11:00:00,162.48,162.91,162.25,162.3,25890.0,162.48,162.91,162.25,162.3,25890.0
2022-11-18 11:10:00,162.33,162.45,162.1,162.37,18162.0,162.33,162.45,162.1,162.37,18162.0
2022-11-18 11:20:00,162.39,162.49,161.88,162.0,48406.0,162.39,162.49,161.88,162.0,48406.0
2022-11-18 11:30:00,162.0,162.21,161.58,161.59,27541.0,162.0,162.21,161.58,161.59,27541.0
2022-11-18 11:40:00,161.61,161.75,160.97,160.98,24532.0,161.61,161.75,160.97,160.98,24532.0
2022-11-18 11:50:00,160.97,161.54,160.97,161.4,23046.0,160.97,161.54,160.97,161.4,23046.0
2022-11-18 12:00:00,161.39,161.39,160.8,160.8,20810.0,161.39,161.39,160.8,160.8,20810.0
2022-11-18 12:10:00,160.79,160.81,159.92,159.95,37619.0,160.79,160.81,159.92,159.95,37619.0
2022-11-18 12:20:00,159.88,160.18,159.67,160.18,24454.0,159.88,160.18,159.67,160.18,24454.0
2022-11-18 12:30:00,160.2,160.8,160.13,160.8,25528.0,160.2,160.8,160.13,160.8,25528.0
2022-11-18 12:40:00,160.84,160.96,160.7,160.81,15893.0,160.84,160.96,160.7,160.81,15893.0
2022-11-18 12:50:00,160.81,161.28,160.67,161.23,23799.0,160.81,161.28,160.67,161.23,23799.0
2022-11-18 13:00:00,161.22,161.45,161.22,161.42,13476.0,161.22,161.45,161.22,161.42,13476.0
2022-11-18 13:10:00,161.49,162.0,161.49,161.87,11350.0,161.49,162.0,161.49,161.87,11350.0
2022-11-18 13:20:00,161.89,162.49,161.81,162.44,13542.0,161.89,162.49,161.81,162.44,13542.0
2022-11-18 13:30:00,162.43,162.76,162.35,162.53,14940.0,162.43,162.76,162.35,162.53,14940.0
2022-11-18 13:40:00,162.52,162.57,161.86,161.91,17415.0,162.52,162.57,161.86,161.91,17415.0
2022-11-18 13:50:00,161.86,162.0,161.69,161.98,18465.0,161.86,162.0,161.69,161.98,18465.0
2022-11-18 14:00:00,161.98,162.32,161.87,162.27,12166.0,161.98,162.32,161.87,162.27,12166.0
2022-11-18 14:10:00,162.24,162.57,162.22,162.25,18795.0,162.24,162.57,162.22,162.25,18795.0
2022-11-18 14:20:00,162.25,162.37,161.97,162.15,12398.0,162.25,162.37,161.97,162.15,12398.0
2022-11-18 14:30:00,162.15,162.3,161.87,161.92,14190.0,162.15,162.3,161.87,161.92,14190.0
2022-11-18 14:40:00,161.91,162.31,161.81,162.3,11027.0,161.91,162.31,161.81,162.3,11027.0
2022-11-18 14:50:00,162.31,162.57,162.11,162.52,27041.0,162.31,162.57,162.11,162.52,27041.0
2022-11-18 15:00:00,162.5,162.89,162.45,162.89,30104.0,162.5,162.89,162.45,162.89,30104.0
2022-11-18 15:10:00,162.92,163.19,162.8,162.91,23542.0,162.92,163.19,162.8,162.91,23542.0
2022-11-18 15:20:00,162.88,163.21,162.61,163.21,28505.0,162.88,163.21,162.61,163.21,28505.0
2022-11-18 15:30:00,163.22,163.47,163.1,163.31,44213.0,163.22,163.47,163.1,163.31,44213.0
2022-11-18 15:40:00,163.3,163.53,163.12,163.29,44477.0,163.3,163.53,163.12,163.29,44477.0
2022-11-18 15:50:00,163.3,163.46,163.01,163.39,158844.0,163.3,163.46,163.01,163.39,158844.0
2022-11-21 09:30:00,164.32,164.64,160.17,160.38,119638.0,164.32,164.64,160.17,160.38,119638.0
2022-11-21 09:40:00,160.31,160.95,159.55,160.67,110626.0,160.31,160.95,159.55,160.67,110626.0
2022-11-21 09:50:00,160.68,161.35,159.36,160.05,112569.0,160.68,161.35,159.36,160.05,112569.0
2022-11-21 10:00:00,160.07,162.3,160.01,161.85,50712.0,160.07,162.3,160.01,161.85,50712.0
2022-11-21 10:10:00,161.87,162.71,161.45,162.62,33256.0,161.87,162.71,161.45,162.62,33256.0
2022-11-21 10:20:00,162.65,162.75,161.86,161.99,22190.0,162.65,162.75,161.86,161.99,22190.0
2022-11-21 10:30:00,161.93,162.64,161.82,162.53,21828.0,161.93,162.64,161.82,162.53,21828.0
2022-11-21 10:40:00,162.53,163.18,162.52,162.98,38722.0,162.53,163.18,162.52,162.98,38722.0
2022-11-21 10:50:00,162.92,163.5,162.76,163.19,30818.0,162.92,163.5,162.76,163.19,30818.0
2022-11-21 11:00:00,163.14,163.21,162.47,162.9,33167.0,163.14,163.21,162.47,162.9,33167.0
2022-11-21 11:10:00,162.82,162.91,162.38,162.45,43010.0,162.82,162.91,162.38,162.45,43010.0
2022-11-21 11:20:00,162.48,162.55,162.22,162.43,20414.0,162.48,162.55,162.22,162.43,20414.0
2022-11-21 11:30:00,162.46,162.79,162.3,162.54,21944.0,162.46,162.79,162.3,162.54,21944.0
2022-11-21 11:40:00,162.57,162.73,162.42,162.7,21507.0,162.57,162.73,162.42,162.7,21507.0
2022-11-21 11:50:00,162.71,162.73,162.08,162.39,29084.0,162.71,162.73,162.08,162.39,29084.0
2022-11-21 12:00:00,162.4,163.0,162.34,162.87,49458.0,162.4,163.0,162.34,162.87,49458.0
2022-11-21 12:10:00,162.89,164.55,162.88,164.48,49661.0,162.89,164.55,162.88,164.48,49661.0
2022-11-21 12:20:00,164.51,164.75,164.22,164.6,48108.0,164.51,164.75,164.22,164.6,48108.0
2022-11-21 12:30:00,164.67,165.12,164.48,165.05,38787.0,164.67,165.12,164.48,165.05,38787.0
2022-11-21 12:40:00,165.1,165.52,164.94,164.94,22574.0,165.1,165.52,164.94,164.94,22574.0
2022-11-21 12:50:00,165.0,165.38,164.93,165.01,24232.0,165.0,165.38,164.93,165.01,24232.0
2022-11-21 13:00:00,165.06,165.41,164.94,165.31,23493.0,165.06,165.41,164.94,165.31,23493.0
2022-11-21 13:10:00,165.33,165.75,165.08,165.14,18149.0,165.33,165.75,165.08,165.14,18149.0
2022-11-21 13:20:00,165.15,165.15,164.77,165.14,20783.0,165.15,165.15,164.77,165.14,20783.0
2022-11-21 13:30:00,165.04,166.15,164.97,165.97,34021.0,165.04,166.15,164.97,165.97,34021.0
2022-11-21 13:40:00,165.93,166.0,165.49,165.49,18002.0,165.93,166.0,165.49,165.49,18002.0
2022-11-21 13:50:00,165.46,165.58,165.21,165.21,26296.0,165.46,165.58,165.21,165.21,26296.0
2022-11-21 14:00:00,165.21,165.33,165.04,165.08,29241.0,165.21,165.33,165.04,165.08,29241.0
2022-11-21 14:10:00,165.06,165.38,164.88,165.23,42811.0,165.06,165.38,164.88,165.23,42811.0
2022-11-21 14:20:00,165.25,165.27,164.59,164.9,34251.0,165.25,165.27,164.59,164.9,34251.0
2022-11-21 14:30:00,164.91,165.21,164.67,164.99,27973.0,164.91,165.21,164.67,164.99,27973.0
2022-11-21 14:40:00,164.99,165.03,164.64,164.91,26512.0,164.99,165.03,164.64,164.91,26512.0
2022-11-21 14:50:00,164.94,165.23,164.61,164.73,36559.0,164.94,165.23,164.61,164.73,36559.0
2022-11-21 15:00:00,164.71,165.11,164.56,165.06,34339.0,164.71,165.11,164.56,165.06,34339.0
2022-11-21 15:10:00,165.04,165.29,164.78,165.17,47163.0,165.04,165.29,164.78,165.17,47163.0
2022-11-21 15:20:00,165.17,165.24,164.65,164.84,39435.0,165.17,165.24,164.65,164.84,39435.0
2022-11-21 15:30:00,164.81,165.17,164.69,165.09,73019.0,164.81,165.17,164.69,165.09,73019.0
2022-11-21 15:40:00,165.09,165.26,164.85,165.22,72580.0,165.09,165.26,164.85,165.22,72580.0
2022-11-21 15:50:00,165.25,165.77,165.2,165.23,181967.0,165.25,165.77,165.2,165.23,181967.0
2022-11-22 09:30:00,154.39,156.18,148.71,149.3,348365.0,154.39,156.18,148.71,149.3,348365.0
2022-11-22 09:40:00,149.11,153.11,149.11,152.36,258552.0,149.11,153.11,149.11,152.36,258552.0
2022-11-22 09:50:00,152.36,152.46,150.05,150.28,279842.0,152.36,152.46,150.05,150.28,279842.0
2022-11-22 10:00:00,150.28,150.78,148.89,148.95,213444.0,150.28,150.78,148.89,148.95,213444.0
2022-11-22 10:10:00,148.92,149.58,147.56,147.82,189585.0,148.92,149.58,147.56,147.82,189585.0
2022-11-22 10:20:00,147.81,148.75,147.1,148.41,259723.0,147.81,148.75,147.1,148.41,259723.0
2022-11-22 10:30:00,148.47,149.5,147.96,148.11,174575.0,148.47,149.5,147.96,148.11,174575.0
2022-11-22 10:40:00,148.11,149.18,147.18,149.17,174428.0,148.11,149.18,147.18,149.17,174428.0
2022-11-22 10:50:00,149.07,150.49,149.04,149.78,250549.0,149.07,150.49,149.04,149.78,250549.0
2022-11-22 11:00:00,149.76,151.0,149.57,150.41,225343.0,149.76,151.0,149.57,150.41,225343.0
2022-11-22 11:10:00,150.41,150.9,150.08,150.24,143959.0,150.41,150.9,150.08,150.24,143959.0
2022-11-22 11:20:00,150.21,150.4,149.8,150.33,102127.0,150.21,150.4,149.8,150.33,102127.0
2022-11-22 11:30:00,150.36,150.54,149.11,149.18,123177.0,150.36,150.54,149.11,149.18,123177.0
2022-11-22 11:40:00,149.18,149.53,148.82,149.46,83471.0,149.18,149.53,148.82,149.46,83471.0
2022-11-22 11:50:00,149.46,149.77,149.1,149.54,84017.0,149.46,149.77,149.1,149.54,84017.0
2022-11-22 12:00:00,149.55,149.71,149.06,149.27,60289.0,149.55,149.71,149.06,149.27,60289.0
2022-11-22 12:10:00,149.21,149.78,149.19,149.75,71865.0,149.21,149.78,149.19,149.75,71865.0
2022-11-22 12:20:00,149.76,150.14,149.4,149.59,76277.0,149.76,150.14,149.4,149.59,76277.0
2022-11-22 12:30:00,149.61,150.67,149.61,150.67,65351.0,149.61,150.67,149.61,150.67,65351.0
2022-11-22 12:40:00,150.66,150.82,150.02,150.3,51701.0,150.66,150.82,150.02,150.3,51701.0
2022-11-22 12:50:00,150.29,150.49,150.04,150.4,33833.0,150.29,150.49,150.04,150.4,33833.0
2022-11-22 13:00:00,150.31,151.18,150.28,150.98,62880.0,150.31,151.18,150.28,150.98,62880.0
2022-11-22 13:10:00,150.91,151.07,150.78,151.0,53023.0,150.91,151.07,150.78,151.0,53023.0
2022-11-22 13:20:00,151.0,151.12,150.7,150.73,54593.0,151.0,151.12,150.7,150.73,54593.0
2022-11-22 13:30:00,150.75,151.03,150.75,150.86,41061.0,150.75,151.03,150.75,150.86,41061.0
2022-11-22 13:40:00,150.89,151.05,150.82,150.96,44545.0,150.89,151.05,150.82,150.96,44545.0
2022-11-22 13:50:00,150.94,151.0,150.56,150.67,97061.0,150.94,151.0,150.56,150.67,97061.0
2022-11-22 14:00:00,150.68,150.93,150.27,150.78,53669.0,150.68,150.93,150.27,150.78,53669.0
2022-11-22 14:10:00,150.85,151.15,150.82,151.05,75798.0,150.85,151.15,150.82,151.05,75798.0
2022-11-22 14:20:00,151.05,151.36,150.94,151.28,37484.0,151.05,151.36,150.94,151.28,37484.0
2022-11-22 14:30:00,151.28,153.05,151.18,152.96,132956.0,151.28,153.05,151.18,152.96,132956.0
2022-11-22 14:40:00,152.99,153.05,151.79,152.35,96946.0,152.99,153.05,151.79,152.35,96946.0
2022-11-22 14:50:00,152.35,152.8,151.83,152.64,70659.0,152.35,152.8,151.83,152.64,70659.0
2022-11-22 15:00:00,152.64,152.9,152.11,152.14,71228.0,152.64,152.9,152.11,152.14,71228.0
2022-11-22 15:10:00,152.21,152.55,151.89,152.29,90946.0,152.21,152.55,151.89,152.29,90946.0
2022-11-22 15:20:00,152.27,152.99,152.26,152.6,75712.0,152.27,152.99,152.26,152.6,75712.0
2022-11-22 15:30:00,152.61,153.34,152.29,153.31,117124.0,152.61,153.34,152.29,153.31,117124.0
2022-11-22 15:40:00,153.34,153.66,152.67,152.69,191998.0,153.34,153.66,152.67,152.69,191998.0
2022-11-22 15:50:00,152.69,153.48,151.73,152.37,434307.0,152.69,153.48,151.73,152.37,434307.0
2022-11-23 09:30:00,151.6,151.98,150.37,151.05,78831.0,151.6,151.98,150.37,151.05,78831.0
2022-11-23 09:40:00,151.17,152.0,150.82,151.59,35110.0,151.17,152.0,150.82,151.59,35110.0
2022-11-23 09:50:00,151.55,151.75,149.5,149.5,58019.0,151.55,151.75,149.5,149.5,58019.0
2022-11-23 10:00:00,149.48,150.86,149.22,150.25,56399.0,149.48,150.86,149.22,150.25,56399.0
2022-11-23 10:10:00,150.32,150.74,149.98,150.72,39182.0,150.32,150.74,149.98,150.72,39182.0
2022-11-23 10:20:00,150.66,151.25,150.44,150.88,38623.0,150.66,151.25,150.44,150.88,38623.0
2022-11-23 10:30:00,150.88,151.19,150.69,150.69,30464.0,150.88,151.19,150.69,150.69,30464.0
2022-11-23 10:40:00,150.72,150.81,150.14,150.31,39295.0,150.72,150.81,150.14,150.31,39295.0
2022-11-23 10:50:00,150.32,151.23,150.32,151.2,43752.0,150.32,151.23,150.32,151.2,43752.0
2022-11-23 11:00:00,151.2,151.2,150.83,151.16,28606.0,151.2,151.2,150.83,151.16,28606.0
2022-11-23 11:10:00,151.17,152.41,151.16,152.26,43579.0,151.17,152.41,151.16,152.26,43579.0
2022-11-23 11:20:00,152.26,152.26,151.39,151.8,25547.0,152.26,152.26,151.39,151.8,25547.0
2022-11-23 11:30:00,151.78,151.8,151.52,151.57,23251.0,151.78,151.8,151.52,151.57,23251.0
2022-11-23 11:40:00,151.57,151.58,150.7,150.92,22234.0,151.57,151.58,150.7,150.92,22234.0
2022-11-23 11:50:00,150.9,150.9,150.19,150.4,41917.0,150.9,150.9,150.19,150.4,41917.0
2022-11-23 12:00:00,150.42,150.69,150.4,150.68,18239.0,150.42,150.69,150.4,150.68,18239.0
2022-11-23 12:10:00,150.65,150.68,150.23,150.4,21855.0,150.65,150.68,150.23,150.4,21855.0
2022-11-23 12:20:00,150.32,150.56,150.3,150.55,14879.0,150.32,150.56,150.3,150.55,14879.0
2022-11-23 12:30:00,150.55,150.68,150.47,150.49,11718.0,150.55,150.68,150.47,150.49,11718.0
2022-11-23 12:40:00,150.47,150.47,150.2,150.47,13370.0,150.47,150.47,150.2,150.47,13370.0
2022-11-23 12:50:00,150.42,150.44,149.84,149.87,23197.0,150.42,150.44,149.84,149.87,23197.0
2022-11-23 13:00:00,149.84,150.08,149.66,149.86,30982.0,149.84,150.08,149.66,149.86,30982.0
2022-11-23 13:10:00,149.88,149.93,149.45,149.53,31000.0,149.88,149.93,149.45,149.53,31000.0
2022-11-23 13:20:00,149.52,149.77,149.19,149.34,30892.0,149.52,149.77,149.19,149.34,30892.0
2022-11-23 13:30:00,149.36,149.81,149.36,149.7,27804.0,149.36,149.81,149.36,149.7,27804.0
2022-11-23 13:40:00,149.7,150.65,149.58,150.62,41210.0,149.7,150.65,149.58,150.62,41210.0
2022-11-23 13:50:00,150.57,150.98,150.53,150.91,27678.0,150.57,150.98,150.53,150.91,27678.0
2022-11-23 14:00:00,151.0,151.51,150.73,151.16,24667.0,151.0,151.51,150.73,151.16,24667.0
2022-11-23 14:10:00,151.22,151.33,150.86,150.96,21051.0,151.22,151.33,150.86,150.96,21051.0
2022-11-23 14:20:00,150.98,151.25,150.83,151.08,19910.0,150.98,151.25,150.83,151.08,19910.0
2022-11-23 14:30:00,151.08,151.08,150.26,150.38,36813.0,151.08,151.08,150.26,150.38,36813.0
2022-11-23 14:40:00,150.43,151.04,150.43,151.03,22785.0,150.43,151.04,150.43,151.03,22785.0
2022-11-23 14:50:00,151.01,151.27,150.96,151.03,17748.0,151.01,151.27,150.96,151.03,17748.0
2022-11-23 15:00:00,151.02,151.02,150.71,150.77,20874.0,151.02,151.02,150.71,150.77,20874.0
2022-11-23 15:10:00,150.77,150.77,150.09,150.43,39823.0,150.77,150.77,150.09,150.43,39823.0
2022-11-23 15:20:00,150.41,150.57,150.23,150.24,31122.0,150.41,150.57,150.23,150.24,31122.0
2022-11-23 15:30:00,150.21,150.21,149.56,149.61,49339.0,150.21,150.21,149.56,149.61,49339.0
2022-11-23 15:40:00,149.59,149.67,149.25,149.45,57759.0,149.59,149.67,149.25,149.45,57759.0
2022-11-23 15:50:00,149.46,150.3,149.46,150.17,166268.0,149.46,150.3,149.46,150.17,166268.0
2022-11-25 09:30:00,150.75,151.02,148.52,149.73,84468.0,150.75,151.02,148.52,149.73,84468.0
2022-11-25 09:40:00,149.6,149.78,148.75,149.31,21742.0,149.6,149.78,148.75,149.31,21742.0
2022-11-25 09:50:00,149.34,149.39,148.67,148.83,26223.0,149.34,149.39,148.67,148.83,26223.0
2022-11-25 10:00:00,148.74,149.6,148.61,149.21,37490.0,148.74,149.6,148.61,149.21,37490.0
2022-11-25 10:10:00,149.2,150.68,149.17,150.39,92446.0,149.2,150.68,149.17,150.39,92446.0
2022-11-25 10:20:00,150.42,150.71,150.08,150.25,35772.0,150.42,150.71,150.08,150.25,35772.0
2022-11-25 10:30:00,150.25,151.48,149.96,151.12,59997.0,150.25,151.48,149.96,151.12,59997.0
2022-11-25 10:40:00,151.05,151.33,150.5,150.85,27126.0,151.05,151.33,150.5,150.85,27126.0
2022-11-25 10:50:00,150.86,150.95,150.67,150.69,19615.0,150.86,150.95,150.67,150.69,19615.0
2022-11-25 11:00:00,150.68,150.8,150.51,150.59,16612.0,150.68,150.8,150.51,150.59,16612.0
2022-11-25 11:10:00,150.57,151.15,150.49,151.06,34637.0,150.57,151.15,150.49,151.06,34637.0
2022-11-25 11:20:00,151.06,151.61,151.01,151.05,39706.0,151.06,151.61,151.01,151.05,39706.0
2022-11-25 11:30:00,151.06,151.24,150.63,151.13,16707.0,151.06,151.24,150.63,151.13,16707.0
2022-11-25 11:40:00,151.18,151.5,151.06,151.5,15394.0,151.18,151.5,151.06,151.5,15394.0
2022-11-25 11:50:00,151.51,151.78,151.4,151.48,17957.0,151.51,151.78,151.4,151.48,17957.0
2022-11-25 12:00:00,151.5,151.53,151.1,151.15,21571.0,151.5,151.53,151.1,151.15,21571.0
2022-11-25 12:10:00,151.14,151.49,151.13,151.38,15186.0,151.14,151.49,151.13,151.38,15186.0
2022-11-25 12:20:00,151.38,151.46,151.26,151.41,15612.0,151.38,151.46,151.26,151.41,15612.0
2022-11-25 12:30:00,151.42,151.48,151.28,151.46,19804.0,151.42,151.48,151.28,151.46,19804.0
2022-11-25 12:40:00,151.46,151.48,150.95,150.96,31804.0,151.46,151.48,150.95,150.96,31804.0
2022-11-25 12:50:00,150.9,151.51,150.88,151.34,88472.0,150.9,151.51,150.88,151.34,88472.0
2022-11-28 09:30:00,151.1,151.1,150.13,150.61,39229.0,151.1,151.1,150.13,150.61,39229.0
2022-11-28 09:40:00,150.6,150.8,149.72,150.12,172975.0,150.6,150.8,149.72,150.12,172975.0
2022-11-28 09:50:00,150.16,150.43,149.5,149.79,22860.0,150.16,150.43,149.5,149.79,22860.0
2022-11-28 10:00:00,149.75,150.34,149.52,149.65,60109.0,149.75,150.34,149.52,149.65,60109.0
2022-11-28 10:10:00,149.63,150.25,149.3,150.22,42174.0,149.63,150.25,149.3,150.22,42174.0
2022-11-28 10:20:00,150.19,150.25,149.63,150.25,17986.0,150.19,150.25,149.63,150.25,17986.0
2022-11-28 10:30:00,150.24,150.28,149.51,149.91,14455.0,150.24,150.28,149.51,149.91,14455.0
2022-11-28 10:40:00,149.91,149.95,149.42,149.48,66352.0,149.91,149.95,149.42,149.48,66352.0
2022-11-28 10:50:00,149.44,149.75,149.25,149.74,29919.0,149.44,149.75,149.25,149.74,29919.0
2022-11-28 11:00:00,149.77,150.61,149.66,150.5,32961.0,149.77,150.61,149.66,150.5,32961.0
2022-11-28 11:10:00,150.49,150.54,149.81,149.87,33586.0,150.49,150.54,149.81,149.87,33586.0
2022-11-28 11:20:00,149.89,150.13,149.82,149.94,26451.0,149.89,150.13,149.82,149.94,26451.0
2022-11-28 11:30:00,149.94,150.03,149.8,149.9,13414.0,149.94,150.03,149.8,149.9,13414.0
2022-11-28 11:40:00,149.88,149.94,149.53,149.57,41694.0,149.88,149.94,149.53,149.57,41694.0
2022-11-28 11:50:00,149.6,150.0,149.56,149.94,60858.0,149.6,150.0,149.56,149.94,60858.0
2022-11-28 12:00:00,149.93,150.14,149.65,149.72,53185.0,149.93,150.14,149.65,149.72,53185.0
2022-11-28 12:10:00,149.73,149.86,149.42,149.86,84128.0,149.73,149.86,149.42,149.86,84128.0
2022-11-28 12:20:00,149.85,150.5,149.8,150.44,14234.0,149.85,150.5,149.8,150.44,14234.0
2022-11-28 12:30:00,150.4,150.45,150.21,150.21,25639.0,150.4,150.45,150.21,150.21,25639.0
2022-11-28 12:40:00,150.22,150.26,149.85,149.86,9359.0,150.22,150.26,149.85,149.86,9359.0
2022-11-28 12:50:00,149.88,149.92,149.57,149.66,10871.0,149.88,149.92,149.57,149.66,10871.0
2022-11-28 13:00:00,149.69,149.86,149.67,149.74,8379.0,149.69,149.86,149.67,149.74,8379.0
2022-11-28 13:10:00,149.79,149.86,149.67,149.72,9180.0,149.79,149.86,149.67,149.72,9180.0
2022-11-28 13:20:00,149.73,149.77,149.37,149.41,14647.0,149.73,149.77,149.37,149.41,14647.0
2022-11-28 13:30:00,149.41,149.47,149.29,149.39,25901.0,149.41,149.47,149.29,149.39,25901.0
2022-11-28 13:40:00,149.39,149.41,148.91,148.92,30423.0,149.39,149.41,148.91,148.92,30423.0
2022-11-28 13:50:00,148.92,149.0,148.52,148.59,36458.0,148.92,149.0,148.52,148.59,36458.0
2022-11-28 14:00:00,148.54,148.61,148.11,148.23,41267.0,148.54,148.61,148.11,148.23,41267.0
2022-11-28 14:10:00,148.2,148.84,148.14,148.69,34103.0,148.2,148.84,148.14,148.69,34103.0
2022-11-28 14:20:00,148.69,148.89,148.63,148.87,24553.0,148.69,148.89,148.63,148.87,24553.0
2022-11-28 14:30:00,148.87,148.88,148.28,148.42,16869.0,148.87,148.88,148.28,148.42,16869.0
2022-11-28 14:40:00,148.42,148.75,148.18,148.63,34183.0,148.42,148.75,148.18,148.63,34183.0
2022-11-28 14:50:00,148.63,148.88,148.44,148.45,18723.0,148.63,148.88,148.44,148.45,18723.0
2022-11-28 15:00:00,148.48,148.84,148.37,148.81,22344.0,148.48,148.84,148.37,148.81,22344.0
2022-11-28 15:10:00,148.77,148.79,148.44,148.54,22949.0,148.77,148.79,148.44,148.54,22949.0
2022-11-28 15:20:00,148.55,148.79,148.35,148.42,43764.0,148.55,148.79,148.35,148.42,43764.0
2022-11-28 15:30:00,148.42,148.55,148.16,148.51,46425.0,148.42,148.55,148.16,148.51,46425.0
2022-11-28 15:40:00,148.48,148.5,148.05,148.06,77427.0,148.48,148.5,148.05,148.06,77427.0
2022-11-28 15:50:00,148.06,148.42,147.68,147.68,319229.0,148.06,148.42,147.68,147.68,319229.0
2022-11-29 09:30:00,147.81,148.03,145.1,145.34,61277.0,147.81,148.03,145.1,145.34,61277.0
2022-11-29 09:40:00,145.3,145.48,143.92,143.95,95128.0,145.3,145.48,143.92,143.95,95128.0
2022-11-29 09:50:00,143.92,145.2,143.86,145.13,44817.0,143.92,145.2,143.86,145.13,44817.0
2022-11-29 10:00:00,145.17,146.37,145.06,146.18,69808.0,145.17,146.37,145.06,146.18,69808.0
2022-11-29 10:10:00,146.17,147.01,146.09,146.58,92880.0,146.17,147.01,146.09,146.58,92880.0
2022-11-29 10:20:00,146.62,146.91,146.25,146.89,27001.0,146.62,146.91,146.25,146.89,27001.0
2022-11-29 10:30:00,146.82,147.0,146.4,146.43,39518.0,146.82,147.0,146.4,146.43,39518.0
2022-11-29 10:40:00,146.47,146.83,146.38,146.41,20147.0,146.47,146.83,146.38,146.41,20147.0
2022-11-29 10:50:00,146.44,146.46,146.07,146.34,23024.0,146.44,146.46,146.07,146.34,23024.0
2022-11-29 11:00:00,146.34,146.52,145.75,145.79,50036.0,146.34,146.52,145.75,145.79,50036.0
2022-11-29 11:10:00,145.78,146.18,145.54,145.59,29983.0,145.78,146.18,145.54,145.59,29983.0
2022-11-29 11:20:00,145.59,146.3,145.59,146.07,25576.0,145.59,146.3,145.59,146.07,25576.0
2022-11-29 11:30:00,146.07,146.6,146.04,146.59,22804.0,146.07,146.6,146.04,146.59,22804.0
2022-11-29 11:40:00,146.52,146.64,146.35,146.59,20185.0,146.52,146.64,146.35,146.59,20185.0
2022-11-29 11:50:00,146.6,147.17,146.58,147.14,39046.0,146.6,147.17,146.58,147.14,39046.0
2022-11-29 12:00:00,147.15,147.26,146.92,147.17,18561.0,147.15,147.26,146.92,147.17,18561.0
2022-11-29 12:10:00,147.13,147.18,146.57,146.59,25713.0,147.13,147.18,146.57,146.59,25713.0
2022-11-29 12:20:00,146.58,146.58,145.96,146.01,20146.0,146.58,146.58,145.96,146.01,20146.0
2022-11-29 12:30:00,146.02,146.64,146.01,146.57,18893.0,146.02,146.64,146.01,146.57,18893.0
2022-11-29 12:40:00,146.57,146.82,146.43,146.5,27475.0,146.57,146.82,146.43,146.5,27475.0
2022-11-29 12:50:00,146.53,146.58,146.26,146.39,20618.0,146.53,146.58,146.26,146.39,20618.0
2022-11-29 13:00:00,146.36,146.57,146.31,146.36,18689.0,146.36,146.57,146.31,146.36,18689.0
2022-11-29 13:10:00,146.38,146.45,146.01,146.05,23219.0,146.38,146.45,146.01,146.05,23219.0
2022-11-29 13:20:00,146.01,146.14,145.78,146.12,25277.0,146.01,146.14,145.78,146.12,25277.0
2022-11-29 13:30:00,146.08,146.57,146.06,146.47,52613.0,146.08,146.57,146.06,146.47,52613.0
2022-11-29 13:40:00,146.46,147.05,146.43,146.85,37676.0,146.46,147.05,146.43,146.85,37676.0
2022-11-29 13:50:00,146.85,147.02,146.81,146.96,34612.0,146.85,147.02,146.81,146.96,34612.0
2022-11-29 14:00:00,146.98,147.19,146.87,147.04,36590.0,146.98,147.19,146.87,147.04,36590.0
2022-11-29 14:10:00,147.0,147.03,146.72,146.77,37559.0,147.0,147.03,146.72,146.77,37559.0
2022-11-29 14:20:00,146.77,146.88,146.54,146.58,51766.0,146.77,146.88,146.54,146.58,51766.0
2022-11-29 14:30:00,146.58,146.61,146.14,146.24,26286.0,146.58,146.61,146.14,146.24,26286.0
2022-11-29 14:40:00,146.22,146.42,146.13,146.42,24374.0,146.22,146.42,146.13,146.42,24374.0
2022-11-29 14:50:00,146.44,146.72,146.42,146.53,46139.0,146.44,146.72,146.42,146.53,46139.0
2022-11-29 15:00:00,146.5,146.6,146.29,146.54,22632.0,146.5,146.6,146.29,146.54,22632.0
2022-11-29 15:10:00,146.5,146.55,146.36,146.39,32325.0,146.5,146.55,146.36,146.39,32325.0
2022-11-29 15:20:00,146.37,146.7,146.25,146.49,65908.0,146.37,146.7,146.25,146.49,65908.0
2022-11-29 15:30:00,146.47,146.6,146.37,146.4,35899.0,146.47,146.6,146.37,146.4,35899.0
2022-11-29 15:40:00,146.38,146.57,146.37,146.52,39713.0,146.38,146.57,146.37,146.52,39713.0
2022-11-29 15:50:00,146.53,146.61,146.11,146.54,183190.0,146.53,146.61,146.11,146.54,183190.0
2022-11-30 09:30:00,146.22,146.61,145.6,145.85,26413.0,146.22,146.61,145.6,145.85,26413.0
2022-11-30 09:40:00,145.86,146.06,145.59,145.93,13173.0,145.86,146.06,145.59,145.93,13173.0
2022-11-30 09:50:00,145.94,146.17,145.52,145.69,13620.0,145.94,146.17,145.52,145.69,13620.0
2022-11-30 10:00:00,145.86,146.96,145.86,146.86,19323.0,145.86,146.96,145.86,146.86,19323.0
2022-11-30 10:10:00,146.87,147.19,146.67,147.02,16201.0,146.87,147.19,146.67,147.02,16201.0
2022-11-30 10:20:00,147.03,147.43,146.96,147.11,15391.0,147.03,147.43,146.96,147.11,15391.0
2022-11-30 10:30:00,147.2,147.5,146.95,146.95,22920.0,147.2,147.5,146.95,146.95,22920.0
2022-11-30 10:40:00,146.96,147.0,146.66,146.9,9405.0,146.96,147.0,146.66,146.9,9405.0
2022-11-30 10:50:00,146.84,147.37,146.84,147.25,10540.0,146.84,147.37,146.84,147.25,10540.0
2022-11-30 11:00:00,147.33,147.71,147.18,147.66,13770.0,147.33,147.71,147.18,147.66,13770.0
2022-11-30 11:10:00,147.66,147.89,147.63,147.81,9261.0,147.66,147.89,147.63,147.81,9261.0
2022-11-30 11:20:00,147.87,147.87,147.59,147.59,12560.0,147.87,147.87,147.59,147.59,12560.0
2022-11-30 11:30:00,147.58,147.66,147.38,147.49,11482.0,147.58,147.66,147.38,147.49,11482.0
2022-11-30 11:40:00,147.5,147.53,147.07,147.09,11512.0,147.5,147.53,147.07,147.09,11512.0
2022-11-30 11:50:00,147.11,147.15,146.88,146.93,13745.0,147.11,147.15,146.88,146.93,13745.0
2022-11-30 12:00:00,146.94,146.95,146.74,146.79,9720.0,146.94,146.95,146.74,146.79,9720.0
2022-11-30 12:10:00,146.79,146.92,146.69,146.8,18224.0,146.79,146.92,146.69,146.8,18224.0
2022-11-30 12:20:00,146.78,146.79,146.49,146.65,12881.0,146.78,146.79,146.49,146.65,12881.0
2022-11-30 12:30:00,146.62,146.71,146.48,146.53,6705.0,146.62,146.71,146.48,146.53,6705.0
2022-11-30 12:40:00,146.55,146.82,146.47,146.75,8174.0,146.55,146.82,146.47,146.75,8174.0
2022-11-30 12:50:00,146.76,146.82,146.47,146.57,11046.0,146.76,146.82,146.47,146.57,11046.0
2022-11-30 13:00:00,146.61,146.92,146.55,146.91,6080.0,146.61,146.92,146.55,146.91,6080.0
2022-11-30 13:10:00,147.0,147.09,146.9,146.94,9639.0,147.0,147.09,146.9,146.94,9639.0
2022-11-30 13:20:00,146.88,147.67,146.78,147.67,49550.0,146.88,147.67,146.78,147.67,49550.0
2022-11-30 13:30:00,147.6,148.7,147.4,148.52,54649.0,147.6,148.7,147.4,148.52,54649.0
2022-11-30 13:40:00,148.5,148.55,147.86,148.17,18775.0,148.5,148.55,147.86,148.17,18775.0
2022-11-30 13:50:00,148.18,148.91,148.09,148.81,18801.0,148.18,148.91,148.09,148.81,18801.0
2022-11-30 14:00:00,148.88,149.45,148.88,149.22,27020.0,148.88,149.45,148.88,149.22,27020.0
2022-11-30 14:10:00,149.18,149.88,149.11,149.87,21358.0,149.18,149.88,149.11,149.87,21358.0
2022-11-30 14:20:00,149.84,150.14,149.7,149.98,38775.0,149.84,150.14,149.7,149.98,38775.0
2022-11-30 14:30:00,149.98,150.08,149.42,149.48,27668.0,149.98,150.08,149.42,149.48,27668.0
2022-11-30 14:40:00,149.52,149.55,149.07,149.4,19563.0,149.52,149.55,149.07,149.4,19563.0
2022-11-30 14:50:00,149.44,149.44,148.87,149.08,37633.0,149.44,149.44,148.87,149.08,37633.0
2022-11-30 15:00:00,149.12,149.77,149.0,149.71,49003.0,149.12,149.77,149.0,149.71,49003.0
2022-11-30 15:10:00,149.7,150.15,149.55,150.1,30582.0,149.7,150.15,149.55,150.1,30582.0
2022-11-30 15:20:00,150.12,150.34,150.11,150.27,29132.0,150.12,150.34,150.11,150.27,29132.0
2022-11-30 15:30:00,150.28,150.82,150.2,150.58,35706.0,150.28,150.82,150.2,150.58,35706.0
2022-11-30 15:40:00,150.56,150.66,150.13,150.19,39119.0,150.56,150.66,150.13,150.19,39119.0
2022-11-30 15:50:00,150.21,150.34,149.21,150.34,304347.0,150.21,150.34,149.21,150.34,304347.0
2022-12-01 09:30:00,148.58,148.62,146.71,146.9,75926.0,148.58,148.62,146.71,146.9,75926.0
2022-12-01 09:40:00,146.83,148.4,146.72,147.09,68415.0,146.83,148.4,146.72,147.09,68415.0
2022-12-01 09:50:00,147.15,147.86,146.97,147.53,41268.0,147.15,147.86,146.97,147.53,41268.0
2022-12-01 10:00:00,147.79,148.0,146.97,147.04,42935.0,147.79,148.0,146.97,147.04,42935.0
2022-12-01 10:10:00,146.82,147.33,146.75,147.06,32112.0,146.82,147.33,146.75,147.06,32112.0
2022-12-01 10:20:00,147.09,147.23,146.7,146.7,31391.0,147.09,147.23,146.7,146.7,31391.0
2022-12-01 10:30:00,146.75,147.02,146.35,146.68,82640.0,146.75,147.02,146.35,146.68,82640.0
2022-12-01 10:40:00,146.68,148.5,146.63,148.47,53305.0,146.68,148.5,146.63,148.47,53305.0
2022-12-01 10:50:00,148.5,148.92,148.08,148.9,62150.0,148.5,148.92,148.08,148.9,62150.0
2022-12-01 11:00:00,148.86,149.09,148.52,148.52,57558.0,148.86,149.09,148.52,148.52,57558.0
2022-12-01 11:10:00,148.66,148.78,147.72,147.99,44324.0,148.66,148.78,147.72,147.99,44324.0
2022-12-01 11:20:00,148.01,148.09,147.39,147.68,35492.0,148.01,148.09,147.39,147.68,35492.0
2022-12-01 11:30:00,147.63,148.36,147.62,148.18,31994.0,147.63,148.36,147.62,148.18,31994.0
2022-12-01 11:40:00,148.13,148.38,148.05,148.34,27747.0,148.13,148.38,148.05,148.34,27747.0
2022-12-01 11:50:00,148.4,148.47,148.09,148.2,32930.0,148.4,148.47,148.09,148.2,32930.0
2022-12-01 12:00:00,148.23,148.3,147.66,147.78,25881.0,148.23,148.3,147.66,147.78,25881.0
2022-12-01 12:10:00,147.78,148.11,147.63,147.8,26506.0,147.78,148.11,147.63,147.8,26506.0
2022-12-01 12:20:00,147.78,148.14,147.7,148.07,26870.0,147.78,148.14,147.7,148.07,26870.0
2022-12-01 12:30:00,148.08,148.55,147.93,148.53,27224.0,148.08,148.55,147.93,148.53,27224.0
2022-12-01 12:40:00,148.51,148.97,148.36,148.94,22244.0,148.51,148.97,148.36,148.94,22244.0
2022-12-01 12:50:00,148.94,148.95,148.45,148.95,40151.0,148.94,148.95,148.45,148.95,40151.0
2022-12-01 13:00:00,148.97,149.23,148.8,149.06,73469.0,148.97,149.23,148.8,149.06,73469.0
2022-12-01 13:10:00,149.06,149.2,148.8,148.84,25753.0,149.06,149.2,148.8,148.84,25753.0
2022-12-01 13:20:00,148.84,148.94,148.55,148.88,20068.0,148.84,148.94,148.55,148.88,20068.0
2022-12-01 13:30:00,148.86,149.0,148.51,148.61,26314.0,148.86,149.0,148.51,148.61,26314.0
2022-12-01 13:40:00,148.63,149.03,148.61,148.94,29008.0,148.63,149.03,148.61,148.94,29008.0
2022-12-01 13:50:00,148.94,148.94,148.73,148.84,18591.0,148.94,148.94,148.73,148.84,18591.0
2022-12-01 14:00:00,148.87,149.02,148.77,148.91,27205.0,148.87,149.02,148.77,148.91,27205.0
2022-12-01 14:10:00,148.9,149.41,148.83,149.41,35621.0,148.9,149.41,148.83,149.41,35621.0
2022-12-01 14:20:00,149.47,149.48,149.29,149.37,17393.0,149.47,149.48,149.29,149.37,17393.0
2022-12-01 14:30:00,149.38,149.77,149.35,149.49,25334.0,149.38,149.77,149.35,149.49,25334.0
2022-12-01 14:40:00,149.39,149.52,149.29,149.5,21144.0,149.39,149.52,149.29,149.5,21144.0
2022-12-01 14:50:00,149.5,149.57,149.38,149.51,30399.0,149.5,149.57,149.38,149.51,30399.0
2022-12-01 15:00:00,149.49,149.75,149.46,149.66,28820.0,149.49,149.75,149.46,149.66,28820.0
2022-12-01 15:10:00,149.6,149.73,149.48,149.59,33085.0,149.6,149.73,149.48,149.59,33085.0
2022-12-01 15:20:00,149.55,149.56,149.36,149.37,22374.0,149.55,149.56,149.36,149.37,22374.0
2022-12-01 15:30:00,149.35,149.57,149.24,149.56,53900.0,149.35,149.57,149.24,149.56,53900.0
2022-12-01 15:40:00,149.55,149.91,149.4,149.78,44231.0,149.55,149.91,149.4,149.78,44231.0
2022-12-01 15:50:00,149.85,150.07,149.62,149.73,241045.0,149.85,150.07,149.62,149.73,241045.0
2022-12-02 09:30:00,149.28,149.92,148.86,149.48,40793.0,149.28,149.92,148.86,149.48,40793.0
2022-12-02 09:40:00,149.5,150.44,149.38,150.38,29809.0,149.5,150.44,149.38,150.38,29809.0
2022-12-02 09:50:00,150.47,150.6,149.15,149.5,25499.0,150.47,150.6,149.15,149.5,25499.0
2022-12-02 10:00:00,149.48,149.88,149.28,149.88,15183.0,149.48,149.88,149.28,149.88,15183.0
2022-12-02 10:10:00,149.96,150.16,149.71,149.72,38226.0,149.96,150.16,149.71,149.72,38226.0
2022-12-02 10:20:00,149.72,150.07,149.27,149.46,16663.0,149.72,150.07,149.27,149.46,16663.0
2022-12-02 10:30:00,149.5,149.72,149.29,149.56,14885.0,149.5,149.72,149.29,149.56,14885.0
2022-12-02 10:40:00,149.53,149.62,149.14,149.31,14689.0,149.53,149.62,149.14,149.31,14689.0
2022-12-02 10:50:00,149.26,149.34,148.86,149.0,11676.0,149.26,149.34,148.86,149.0,11676.0
2022-12-02 11:00:00,148.95,149.05,148.72,149.05,11958.0,148.95,149.05,148.72,149.05,11958.0
2022-12-02 11:10:00,149.15,149.39,149.0,149.29,13695.0,149.15,149.39,149.0,149.29,13695.0
2022-12-02 11:20:00,149.26,149.71,149.25,149.64,12347.0,149.26,149.71,149.25,149.64,12347.0
2022-12-02 11:30:00,149.55,149.77,149.55,149.72,4804.0,149.55,149.77,149.55,149.72,4804.0
2022-12-02 11:40:00,149.72,150.4,149.72,150.27,121737.0,149.72,150.4,149.72,150.27,121737.0
2022-12-02 11:50:00,150.23,150.25,149.93,150.0,17692.0,150.23,150.25,149.93,150.0,17692.0
2022-12-02 12:00:00,150.05,150.38,149.86,150.33,32591.0,150.05,150.38,149.86,150.33,32591.0
2022-12-02 12:10:00,150.33,150.49,150.13,150.24,15109.0,150.33,150.49,150.13,150.24,15109.0
2022-12-02 12:20:00,150.2,150.27,150.1,150.12,10112.0,150.2,150.27,150.1,150.12,10112.0
2022-12-02 12:30:00,150.23,150.39,150.12,150.12,11763.0,150.23,150.39,150.12,150.12,11763.0
2022-12-02 12:40:00,150.12,150.17,149.87,150.13,14561.0,150.12,150.17,149.87,150.13,14561.0
2022-12-02 12:50:00,150.13,150.18,149.97,150.0,7782.0,150.13,150.18,149.97,150.0,7782.0
2022-12-02 13:00:00,149.94,150.05,149.78,149.86,8223.0,149.94,150.05,149.78,149.86,8223.0
2022-12-02 13:10:00,149.83,149.94,149.6,149.72,12169.0,149.83,149.94,149.6,149.72,12169.0
2022-12-02 13:20:00,149.69,149.78,149.42,149.52,13962.0,149.69,149.78,149.42,149.52,13962.0
2022-12-02 13:30:00,149.53,149.53,148.97,149.02,20742.0,149.53,149.53,148.97,149.02,20742.0
2022-12-02 13:40:00,149.07,149.34,149.03,149.28,11420.0,149.07,149.34,149.03,149.28,11420.0
2022-12-02 13:50:00,149.31,149.35,149.2,149.24,9693.0,149.31,149.35,149.2,149.24,9693.0
2022-12-02 14:00:00,149.22,149.44,149.18,149.27,9644.0,149.22,149.44,149.18,149.27,9644.0
2022-12-02 14:10:00,149.2,149.55,149.15,149.55,14965.0,149.2,149.55,149.15,149.55,14965.0
2022-12-02 14:20:00,149.55,149.64,149.44,149.53,8078.0,149.55,149.64,149.44,149.53,8078.0
2022-12-02 14:30:00,149.53,149.77,149.41,149.62,11341.0,149.53,149.77,149.41,149.62,11341.0
2022-12-02 14:40:00,149.6,150.0,149.6,149.97,14478.0,149.6,150.0,149.6,149.97,14478.0
2022-12-02 14:50:00,149.94,150.23,149.92,150.16,27710.0,149.94,150.23,149.92,150.16,27710.0
2022-12-02 15:00:00,150.21,150.8,150.15,150.75,13276.0,150.21,150.8,150.15,150.75,13276.0
2022-12-02 15:10:00,150.77,151.11,150.69,151.11,26687.0,150.77,151.11,150.69,151.11,26687.0
2022-12-02 15:20:00,151.14,151.14,150.77,150.91,19941.0,151.14,151.14,150.77,150.91,19941.0
2022-12-02 15:30:00,150.91,151.16,150.9,151.13,24557.0,150.91,151.16,150.9,151.13,24557.0
2022-12-02 15:40:00,151.13,151.2,151.01,151.02,29097.0,151.13,151.2,151.01,151.02,29097.0
2022-12-02 15:50:00,151.04,151.24,150.96,151.24,139047.0,151.04,151.24,150.96,151.24,139047.0
2022-12-05 09:30:00,150.7,150.7,149.59,149.94,31743.0,150.7,150.7,149.59,149.94,31743.0
2022-12-05 09:40:00,149.93,150.18,149.2,149.36,14093.0,149.93,150.18,149.2,149.36,14093.0
2022-12-05 09:50:00,149.31,149.79,149.13,149.13,22036.0,149.31,149.79,149.13,149.13,22036.0
2022-12-05 10:00:00,149.18,149.89,149.07,149.37,16167.0,149.18,149.89,149.07,149.37,16167.0
2022-12-05 10:10:00,149.35,149.51,149.08,149.28,16059.0,149.35,149.51,149.08,149.28,16059.0
2022-12-05 10:20:00,149.31,149.67,149.18,149.41,7431.0,149.31,149.67,149.18,149.41,7431.0
2022-12-05 10:30:00,149.45,149.49,149.13,149.26,7780.0,149.45,149.49,149.13,149.26,7780.0
2022-12-05 10:40:00,149.27,149.74,149.19,149.74,9490.0,149.27,149.74,149.19,149.74,9490.0
2022-12-05 10:50:00,149.75,150.54,149.73,150.54,10106.0,149.75,150.54,149.73,150.54,10106.0
2022-12-05 11:00:00,150.55,150.62,150.12,150.31,21231.0,150.55,150.62,150.12,150.31,21231.0
2022-12-05 11:10:00,150.39,150.42,149.94,149.94,15409.0,150.39,150.42,149.94,149.94,15409.0
2022-12-05 11:20:00,149.89,150.38,149.86,150.34,38707.0,149.89,150.38,149.86,150.34,38707.0
2022-12-05 11:30:00,150.37,150.52,150.1,150.17,19976.0,150.37,150.52,150.1,150.17,19976.0
2022-12-05 11:40:00,150.16,150.43,149.95,149.95,16167.0,150.16,150.43,149.95,149.95,16167.0
2022-12-05 11:50:00,149.96,150.41,149.96,150.38,17175.0,149.96,150.41,149.96,150.38,17175.0
2022-12-05 12:00:00,150.4,150.63,150.33,150.63,7932.0,150.4,150.63,150.33,150.63,7932.0
2022-12-05 12:10:00,150.6,150.78,150.35,150.66,14589.0,150.6,150.78,150.35,150.66,14589.0
2022-12-05 12:20:00,150.66,150.75,150.55,150.67,20792.0,150.66,150.75,150.55,150.67,20792.0
2022-12-05 12:30:00,150.61,150.68,150.39,150.45,9739.0,150.61,150.68,150.39,150.45,9739.0
2022-12-05 12:40:00,150.38,150.47,150.21,150.47,7492.0,150.38,150.47,150.21,150.47,7492.0
2022-12-05 12:50:00,150.44,150.54,150.3,150.3,21401.0,150.44,150.54,150.3,150.3,21401.0
2022-12-05 13:00:00,150.28,150.43,149.83,149.92,20273.0,150.28,150.43,149.83,149.92,20273.0
2022-12-05 13:10:00,149.89,150.07,149.6,149.67,14980.0,149.89,150.07,149.6,149.67,14980.0
2022-12-05 13:20:00,149.63,149.63,149.18,149.34,14405.0,149.63,149.63,149.18,149.34,14405.0
2022-12-05 13:30:00,149.3,149.35,149.11,149.31,12294.0,149.3,149.35,149.11,149.31,12294.0
2022-12-05 13:40:00,149.37,149.61,149.34,149.56,13074.0,149.37,149.61,149.34,149.56,13074.0
2022-12-05 13:50:00,149.53,149.59,149.19,149.2,14185.0,149.53,149.59,149.19,149.2,14185.0
2022-12-05 14:00:00,149.26,149.36,149.06,149.34,9592.0,149.26,149.36,149.06,149.34,9592.0
2022-12-05 14:10:00,149.36,149.38,149.15,149.15,13406.0,149.36,149.38,149.15,149.15,13406.0
2022-12-05 14:20:00,149.1,149.15,148.87,148.92,10545.0,149.1,149.15,148.87,148.92,10545.0
2022-12-05 14:30:00,148.87,148.88,148.56,148.65,15727.0,148.87,148.88,148.56,148.65,15727.0
2022-12-05 14:40:00,148.65,148.66,148.34,148.39,16929.0,148.65,148.66,148.34,148.39,16929.0
2022-12-05 14:50:00,148.42,148.5,148.29,148.38,7269.0,148.42,148.5,148.29,148.38,7269.0
2022-12-05 15:00:00,148.42,148.8,148.33,148.74,11037.0,148.42,148.8,148.33,148.74,11037.0
2022-12-05 15:10:00,148.72,148.8,148.61,148.63,17650.0,148.72,148.8,148.61,148.63,17650.0
2022-12-05 15:20:00,148.63,148.67,148.4,148.53,19127.0,148.63,148.67,148.4,148.53,19127.0
2022-12-05 15:30:00,148.54,148.76,148.44,148.44,24275.0,148.54,148.76,148.44,148.44,24275.0
2022-12-05 15:40:00,148.44,148.44,147.95,147.99,40618.0,148.44,148.44,147.95,147.99,40618.0
2022-12-05 15:50:00,148.04,148.38,147.82,147.84,240703.0,148.04,148.38,147.82,147.84,240703.0
2022-12-06 09:30:00,147.28,148.87,147.22,148.49,21923.0,147.28,148.87,147.22,148.49,21923.0
2022-12-06 09:40:00,148.62,148.98,147.51,148.01,25642.0,148.62,148.98,147.51,148.01,25642.0
2022-12-06 09:50:00,147.97,147.99,146.67,146.87,15156.0,147.97,147.99,146.67,146.87,15156.0
2022-12-06 10:00:00,146.75,146.91,145.66,146.06,70050.0,146.75,146.91,145.66,146.06,70050.0
2022-12-06 10:10:00,146.08,146.3,145.14,145.31,21647.0,146.08,146.3,145.14,145.31,21647.0
2022-12-06 10:20:00,145.35,145.79,145.26,145.27,16401.0,145.35,145.79,145.26,145.27,16401.0
2022-12-06 10:30:00,145.31,145.67,145.21,145.51,11748.0,145.31,145.67,145.21,145.51,11748.0
2022-12-06 10:40:00,145.57,146.23,145.35,146.03,17896.0,145.57,146.23,145.35,146.03,17896.0
2022-12-06 10:50:00,145.96,145.96,145.54,145.61,12204.0,145.96,145.96,145.54,145.61,12204.0
2022-12-06 11:00:00,145.57,145.74,145.37,145.58,23325.0,145.57,145.74,145.37,145.58,23325.0
2022-12-06 11:10:00,145.6,145.78,145.27,145.27,8034.0,145.6,145.78,145.27,145.27,8034.0
2022-12-06 11:20:00,145.29,145.74,145.29,145.61,12152.0,145.29,145.74,145.29,145.61,12152.0
2022-12-06 11:30:00,145.59,145.82,145.43,145.53,9022.0,145.59,145.82,145.43,145.53,9022.0
2022-12-06 11:40:00,145.55,145.7,145.42,145.63,7800.0,145.55,145.7,145.42,145.63,7800.0
2022-12-06 11:50:00,145.66,145.76,145.37,145.56,8336.0,145.66,145.76,145.37,145.56,8336.0
2022-12-06 12:00:00,145.59,145.72,145.45,145.64,5536.0,145.59,145.72,145.45,145.64,5536.0
2022-12-06 12:10:00,145.64,145.73,145.09,145.18,17582.0,145.64,145.73,145.09,145.18,17582.0
2022-12-06 12:20:00,145.12,145.57,145.12,145.57,10820.0,145.12,145.57,145.12,145.57,10820.0
2022-12-06 12:30:00,145.54,145.86,145.54,145.84,4520.0,145.54,145.86,145.54,145.84,4520.0
2022-12-06 12:40:00,145.86,145.88,145.45,145.55,13076.0,145.86,145.88,145.45,145.55,13076.0
2022-12-06 12:50:00,145.58,145.9,145.58,145.65,8800.0,145.58,145.9,145.58,145.65,8800.0
2022-12-06 13:00:00,145.71,145.78,145.43,145.44,9472.0,145.71,145.78,145.43,145.44,9472.0
2022-12-06 13:10:00,145.47,145.77,145.44,145.62,7364.0,145.47,145.77,145.44,145.62,7364.0
2022-12-06 13:20:00,145.54,145.56,145.15,145.2,7660.0,145.54,145.56,145.15,145.2,7660.0
2022-12-06 13:30:00,145.14,145.71,145.08,145.65,33777.0,145.14,145.71,145.08,145.65,33777.0
2022-12-06 13:40:00,145.63,145.89,145.62,145.86,7417.0,145.63,145.89,145.62,145.86,7417.0
2022-12-06 13:50:00,145.83,145.86,145.6,145.72,10515.0,145.83,145.86,145.6,145.72,10515.0
2022-12-06 14:00:00,145.67,145.87,145.66,145.78,16456.0,145.67,145.87,145.66,145.78,16456.0
2022-12-06 14:10:00,145.73,145.77,145.42,145.42,29996.0,145.73,145.77,145.42,145.42,29996.0
2022-12-06 14:20:00,145.35,145.38,144.95,145.01,15754.0,145.35,145.38,144.95,145.01,15754.0
2022-12-06 14:30:00,145.0,145.01,144.55,144.69,22170.0,145.0,145.01,144.55,144.69,22170.0
2022-12-06 14:40:00,144.71,144.99,144.71,144.99,14613.0,144.71,144.99,144.71,144.99,14613.0
2022-12-06 14:50:00,144.96,145.12,144.83,145.08,18027.0,144.96,145.12,144.83,145.08,18027.0
2022-12-06 15:00:00,145.11,145.5,145.11,145.37,11791.0,145.11,145.5,145.11,145.37,11791.0
2022-12-06 15:10:00,145.32,145.41,145.06,145.09,12867.0,145.32,145.41,145.06,145.09,12867.0
2022-12-06 15:20:00,145.13,145.49,145.11,145.25,27945.0,145.13,145.49,145.11,145.25,27945.0
2022-12-06 15:30:00,145.27,145.5,145.21,145.46,59071.0,145.27,145.5,145.21,145.46,59071.0
2022-12-06 15:40:00,145.45,145.63,145.25,145.53,46141.0,145.45,145.63,145.25,145.53,46141.0
2022-12-06 15:50:00,145.51,145.51,145.0,145.09,160484.0,145.51,145.51,145.0,145.09,160484.0
2022-12-07 09:30:00,144.44,145.0,143.93,144.19,34624.0,144.44,145.0,143.93,144.19,34624.0
2022-12-07 09:40:00,144.28,144.31,143.38,143.42,21689.0,144.28,144.31,143.38,143.42,21689.0
2022-12-07 09:50:00,143.42,143.86,143.33,143.84,15733.0,143.42,143.86,143.33,143.84,15733.0
2022-12-07 10:00:00,143.78,144.17,143.74,143.75,58994.0,143.78,144.17,143.74,143.75,58994.0
2022-12-07 10:10:00,143.78,144.04,143.58,143.65,41436.0,143.78,144.04,143.58,143.65,41436.0
2022-12-07 10:20:00,143.64,144.15,143.64,144.12,42130.0,143.64,144.15,143.64,144.12,42130.0
2022-12-07 10:30:00,144.12,144.85,144.1,144.52,39685.0,144.12,144.85,144.1,144.52,39685.0
2022-12-07 10:40:00,144.56,144.91,144.49,144.6,21672.0,144.56,144.91,144.49,144.6,21672.0
2022-12-07 10:50:00,144.63,144.85,144.41,144.61,26824.0,144.63,144.85,144.41,144.61,26824.0
2022-12-07 11:00:00,144.65,144.82,144.34,144.45,32618.0,144.65,144.82,144.34,144.45,32618.0
2022-12-07 11:10:00,144.5,144.51,144.06,144.43,23186.0,144.5,144.51,144.06,144.43,23186.0
2022-12-07 11:20:00,144.44,144.46,144.11,144.34,20934.0,144.44,144.46,144.11,144.34,20934.0
2022-12-07 11:30:00,144.37,145.26,144.34,145.17,60788.0,144.37,145.26,144.34,145.17,60788.0
2022-12-07 11:40:00,145.15,145.35,144.67,144.7,11004.0,145.15,145.35,144.67,144.7,11004.0
2022-12-07 11:50:00,144.71,144.98,144.5,144.92,13136.0,144.71,144.98,144.5,144.92,13136.0
2022-12-07 12:00:00,144.98,145.02,144.47,144.61,19046.0,144.98,145.02,144.47,144.61,19046.0
2022-12-07 12:10:00,144.63,144.85,144.44,144.59,18725.0,144.63,144.85,144.44,144.59,18725.0
2022-12-07 12:20:00,144.59,144.62,144.09,144.23,15193.0,144.59,144.62,144.09,144.23,15193.0
2022-12-07 12:30:00,144.29,144.56,144.21,144.5,24391.0,144.29,144.56,144.21,144.5,24391.0
2022-12-07 12:40:00,144.55,145.14,144.55,145.09,10226.0,144.55,145.14,144.55,145.09,10226.0
2022-12-07 12:50:00,145.12,145.51,145.12,145.45,12334.0,145.12,145.51,145.12,145.45,12334.0
2022-12-07 13:00:00,145.45,145.73,145.43,145.65,14045.0,145.45,145.73,145.43,145.65,14045.0
2022-12-07 13:10:00,145.67,145.85,145.64,145.74,12908.0,145.67,145.85,145.64,145.74,12908.0
2022-12-07 13:20:00,145.72,145.77,145.46,145.77,10693.0,145.72,145.77,145.46,145.77,10693.0
2022-12-07 13:30:00,145.79,145.85,145.59,145.67,11788.0,145.79,145.85,145.59,145.67,11788.0
2022-12-07 13:40:00,145.74,145.77,145.49,145.49,9877.0,145.74,145.77,145.49,145.49,9877.0
2022-12-07 13:50:00,145.49,145.49,145.29,145.37,9057.0,145.49,145.49,145.29,145.37,9057.0
2022-12-07 14:00:00,145.3,145.31,145.07,145.07,8545.0,145.3,145.31,145.07,145.07,8545.0
2022-12-07 14:10:00,145.07,145.24,144.97,145.1,10144.0,145.07,145.24,144.97,145.1,10144.0
2022-12-07 14:20:00,145.07,145.21,144.87,145.15,14340.0,145.07,145.21,144.87,145.15,14340.0
2022-12-07 14:30:00,145.16,145.21,145.04,145.21,13710.0,145.16,145.21,145.04,145.21,13710.0
2022-12-07 14:40:00,145.22,145.24,145.02,145.09,12717.0,145.22,145.24,145.02,145.09,12717.0
2022-12-07 14:50:00,145.09,145.09,144.86,144.92,12610.0,145.09,145.09,144.86,144.92,12610.0
2022-12-07 15:00:00,144.93,145.07,144.81,144.86,10392.0,144.93,145.07,144.81,144.86,10392.0
2022-12-07 15:10:00,144.86,144.86,144.49,144.5,13793.0,144.86,144.86,144.49,144.5,13793.0
2022-12-07 15:20:00,144.49,144.85,144.41,144.85,16984.0,144.49,144.85,144.41,144.85,16984.0
2022-12-07 15:30:00,144.87,144.93,144.73,144.83,27976.0,144.87,144.93,144.73,144.83,27976.0
2022-12-07 15:40:00,144.84,144.94,144.68,144.79,43923.0,144.84,144.94,144.68,144.79,43923.0
2022-12-07 15:50:00,144.78,145.23,144.74,144.96,152898.0,144.78,145.23,144.74,144.96,152898.0
2022-12-08 09:30:00,144.84,145.42,144.21,144.43,39914.0,144.84,145.42,144.21,144.43,39914.0
2022-12-08 09:40:00,144.48,144.73,144.27,144.58,20160.0,144.48,144.73,144.27,144.58,20160.0
2022-12-08 09:50:00,144.61,144.62,144.04,144.28,18580.0,144.61,144.62,144.04,144.28,18580.0
2022-12-08 10:00:00,144.22,144.71,144.1,144.67,14114.0,144.22,144.71,144.1,144.67,14114.0
2022-12-08 10:10:00,144.72,145.2,144.72,144.92,13703.0,144.72,145.2,144.72,144.92,13703.0
2022-12-08 10:20:00,144.9,145.54,144.9,145.43,19099.0,144.9,145.54,144.9,145.43,19099.0
2022-12-08 10:30:00,145.44,145.44,144.97,145.22,20121.0,145.44,145.44,144.97,145.22,20121.0
2022-12-08 10:40:00,145.17,145.25,144.8,144.94,16973.0,145.17,145.25,144.8,144.94,16973.0
2022-12-08 10:50:00,144.91,145.5,144.89,145.38,15843.0,144.91,145.5,144.89,145.38,15843.0
2022-12-08 11:00:00,145.31,145.4,144.44,144.52,17800.0,145.31,145.4,144.44,144.52,17800.0
2022-12-08 11:10:00,144.58,144.6,144.17,144.39,20579.0,144.58,144.6,144.17,144.39,20579.0
2022-12-08 11:20:00,144.35,144.38,144.04,144.31,33229.0,144.35,144.38,144.04,144.31,33229.0
2022-12-08 11:30:00,144.31,144.6,144.28,144.45,18711.0,144.31,144.6,144.28,144.45,18711.0
2022-12-08 11:40:00,144.48,144.49,144.31,144.47,14086.0,144.48,144.49,144.31,144.47,14086.0
2022-12-08 11:50:00,144.44,144.48,144.07,144.11,16864.0,144.44,144.48,144.07,144.11,16864.0
2022-12-08 12:00:00,144.07,144.18,143.65,143.8,22166.0,144.07,144.18,143.65,143.8,22166.0
2022-12-08 12:10:00,143.87,144.12,143.85,144.0,12309.0,143.87,144.12,143.85,144.0,12309.0
2022-12-08 12:20:00,143.97,144.1,143.9,144.01,9525.0,143.97,144.1,143.9,144.01,9525.0
2022-12-08 12:30:00,144.03,144.08,143.88,143.92,10880.0,144.03,144.08,143.88,143.92,10880.0
2022-12-08 12:40:00,143.89,143.99,143.66,143.73,12551.0,143.89,143.99,143.66,143.73,12551.0
2022-12-08 12:50:00,143.74,144.01,143.73,143.82,13817.0,143.74,144.01,143.73,143.82,13817.0
2022-12-08 13:00:00,143.82,144.02,143.82,143.82,13420.0,143.82,144.02,143.82,143.82,13420.0
2022-12-08 13:10:00,143.81,143.81,143.51,143.66,14472.0,143.81,143.81,143.51,143.66,14472.0
2022-12-08 13:20:00,143.66,143.66,143.46,143.62,15778.0,143.66,143.66,143.46,143.62,15778.0
2022-12-08 13:30:00,143.68,143.8,143.46,143.53,17503.0,143.68,143.8,143.46,143.53,17503.0
2022-12-08 13:40:00,143.54,143.76,143.54,143.7,12105.0,143.54,143.76,143.54,143.7,12105.0
2022-12-08 13:50:00,143.74,143.75,143.47,143.49,11802.0,143.74,143.75,143.47,143.49,11802.0
2022-12-08 14:00:00,143.45,143.47,142.82,142.97,25680.0,143.45,143.47,142.82,142.97,25680.0
2022-12-08 14:10:00,142.95,142.95,142.79,142.95,15819.0,142.95,142.95,142.79,142.95,15819.0
2022-12-08 14:20:00,142.96,143.18,142.87,143.02,17729.0,142.96,143.18,142.87,143.02,17729.0
2022-12-08 14:30:00,143.05,143.38,142.97,143.3,14967.0,143.05,143.38,142.97,143.3,14967.0
2022-12-08 14:40:00,143.28,143.41,143.21,143.22,12769.0,143.28,143.41,143.21,143.22,12769.0
2022-12-08 14:50:00,143.24,143.41,143.2,143.28,13230.0,143.24,143.41,143.2,143.28,13230.0
2022-12-08 15:00:00,143.29,143.43,143.18,143.43,10085.0,143.29,143.43,143.18,143.43,10085.0
2022-12-08 15:10:00,143.45,143.85,143.45,143.85,44250.0,143.45,143.85,143.45,143.85,44250.0
2022-12-08 15:20:00,143.82,144.44,143.8,144.18,21511.0,143.82,144.44,143.8,144.18,21511.0
2022-12-08 15:30:00,144.16,144.23,143.94,144.14,25190.0,144.16,144.23,143.94,144.14,25190.0
2022-12-08 15:40:00,144.14,144.39,144.14,144.3,38130.0,144.14,144.39,144.14,144.3,38130.0
2022-12-08 15:50:00,144.29,144.7,143.92,144.5,181326.0,144.29,144.7,143.92,144.5,181326.0
2022-12-09 09:30:00,143.41,143.66,142.28,142.76,22996.0,143.41,143.66,142.28,142.76,22996.0
2022-12-09 09:40:00,142.84,143.0,142.29,142.37,18776.0,142.84,143.0,142.29,142.37,18776.0
2022-12-09 09:50:00,142.39,142.4,141.6,141.85,24771.0,142.39,142.4,141.6,141.85,24771.0
2022-12-09 10:00:00,141.96,142.27,141.69,142.01,19572.0,141.96,142.27,141.69,142.01,19572.0
2022-12-09 10:10:00,142.09,142.34,142.01,142.1,17085.0,142.09,142.34,142.01,142.1,17085.0
2022-12-09 10:20:00,142.1,142.41,142.02,142.18,16552.0,142.1,142.41,142.02,142.18,16552.0
2022-12-09 10:30:00,142.25,143.09,142.21,142.97,30914.0,142.25,143.09,142.21,142.97,30914.0
2022-12-09 10:40:00,142.96,142.97,142.33,142.34,23926.0,142.96,142.97,142.33,142.34,23926.0
2022-12-09 10:50:00,142.32,143.09,142.28,143.0,19001.0,142.32,143.09,142.28,143.0,19001.0
2022-12-09 11:00:00,143.03,143.11,142.75,142.78,14525.0,143.03,143.11,142.75,142.78,14525.0
2022-12-09 11:10:00,142.75,143.15,142.47,143.06,13526.0,142.75,143.15,142.47,143.06,13526.0
2022-12-09 11:20:00,142.99,143.14,142.78,143.09,41350.0,142.99,143.14,142.78,143.09,41350.0
2022-12-09 11:30:00,143.09,143.78,143.05,143.3,31096.0,143.09,143.78,143.05,143.3,31096.0
2022-12-09 11:40:00,143.33,143.87,143.23,143.82,10233.0,143.33,143.87,143.23,143.82,10233.0
2022-12-09 11:50:00,143.85,143.85,143.6,143.71,12631.0,143.85,143.85,143.6,143.71,12631.0
2022-12-09 12:00:00,143.72,143.74,143.45,143.49,11637.0,143.72,143.74,143.45,143.49,11637.0
2022-12-09 12:10:00,143.52,143.67,143.38,143.43,8810.0,143.52,143.67,143.38,143.43,8810.0
2022-12-09 12:20:00,143.41,143.45,143.36,143.36,7480.0,143.41,143.45,143.36,143.36,7480.0
2022-12-09 12:30:00,143.39,143.67,143.38,143.61,8000.0,143.39,143.67,143.38,143.61,8000.0
2022-12-09 12:40:00,143.62,143.68,143.35,143.39,11023.0,143.62,143.68,143.35,143.39,11023.0
2022-12-09 12:50:00,143.33,143.44,143.2,143.31,9151.0,143.33,143.44,143.2,143.31,9151.0
2022-12-09 13:00:00,143.27,143.35,143.19,143.32,9921.0,143.27,143.35,143.19,143.32,9921.0
2022-12-09 13:10:00,143.26,143.32,143.15,143.19,19758.0,143.26,143.32,143.15,143.19,19758.0
2022-12-09 13:20:00,143.18,143.3,143.07,143.28,17293.0,143.18,143.3,143.07,143.28,17293.0
2022-12-09 13:30:00,143.27,143.34,143.18,143.3,10503.0,143.27,143.34,143.18,143.3,10503.0
2022-12-09 13:40:00,143.27,143.29,143.18,143.24,12502.0,143.27,143.29,143.18,143.24,12502.0
2022-12-09 13:50:00,143.25,143.29,143.14,143.24,12639.0,143.25,143.29,143.14,143.24,12639.0
2022-12-09 14:00:00,143.25,143.37,143.19,143.31,7745.0,143.25,143.37,143.19,143.31,7745.0
2022-12-09 14:10:00,143.31,143.56,143.24,143.5,10492.0,143.31,143.56,143.24,143.5,10492.0
2022-12-09 14:20:00,143.53,143.53,143.32,143.34,11326.0,143.53,143.53,143.32,143.34,11326.0
2022-12-09 14:30:00,143.33,143.41,143.33,143.4,9964.0,143.33,143.41,143.33,143.4,9964.0
2022-12-09 14:40:00,143.39,143.48,143.17,143.27,35387.0,143.39,143.48,143.17,143.27,35387.0
2022-12-09 14:50:00,143.21,143.29,142.95,142.95,43398.0,143.21,143.29,142.95,142.95,43398.0
2022-12-09 15:00:00,142.97,143.15,142.86,143.03,10158.0,142.97,143.15,142.86,143.03,10158.0
2022-12-09 15:10:00,143.02,143.34,142.96,143.21,44885.0,143.02,143.34,142.96,143.21,44885.0
2022-12-09 15:20:00,143.22,143.44,143.17,143.34,19177.0,143.22,143.44,143.17,143.34,19177.0
2022-12-09 15:30:00,143.31,143.31,142.83,142.83,31361.0,143.31,143.31,142.83,142.83,31361.0
2022-12-09 15:40:00,142.83,143.03,142.66,142.92,36764.0,142.83,143.03,142.66,142.92,36764.0
2022-12-09 15:50:00,142.94,143.1,142.27,142.29,164544.0,142.94,143.1,142.27,142.29,164544.0
2022-12-12 09:30:00,143.37,143.41,141.11,142.27,35279.0,143.37,143.41,141.11,142.27,35279.0
2022-12-12 09:40:00,142.33,142.34,141.44,142.08,15550.0,142.33,142.34,141.44,142.08,15550.0
2022-12-12 09:50:00,142.05,142.08,141.66,141.96,7611.0,142.05,142.08,141.66,141.96,7611.0
2022-12-12 10:00:00,141.94,142.43,141.82,142.4,32473.0,141.94,142.43,141.82,142.4,32473.0
2022-12-12 10:10:00,142.39,143.2,142.32,142.67,23279.0,142.39,143.2,142.32,142.67,23279.0
2022-12-12 10:20:00,142.69,143.42,142.69,143.31,26486.0,142.69,143.42,142.69,143.31,26486.0
2022-12-12 10:30:00,143.34,143.7,142.93,143.15,13478.0,143.34,143.7,142.93,143.15,13478.0
2022-12-12 10:40:00,143.16,143.83,143.0,143.48,10406.0,143.16,143.83,143.0,143.48,10406.0
2022-12-12 10:50:00,143.37,143.42,142.98,143.28,9025.0,143.37,143.42,142.98,143.28,9025.0
2022-12-12 11:00:00,143.33,143.89,143.09,143.89,13014.0,143.33,143.89,143.09,143.89,13014.0
2022-12-12 11:10:00,143.88,144.21,143.77,144.12,28434.0,143.88,144.21,143.77,144.12,28434.0
2022-12-12 11:20:00,144.12,144.26,143.86,143.87,10659.0,144.12,144.26,143.86,143.87,10659.0
2022-12-12 11:30:00,143.94,143.94,143.45,143.6,11223.0,143.94,143.94,143.45,143.6,11223.0
2022-12-12 11:40:00,143.59,143.65,143.26,143.39,12546.0,143.59,143.65,143.26,143.39,12546.0
2022-12-12 11:50:00,143.42,143.49,143.22,143.36,10668.0,143.42,143.49,143.22,143.36,10668.0
2022-12-12 12:00:00,143.35,143.35,142.92,142.95,16664.0,143.35,143.35,142.92,142.95,16664.0
2022-12-12 12:10:00,142.94,142.94,142.65,142.91,6693.0,142.94,142.94,142.65,142.91,6693.0
2022-12-12 12:20:00,142.91,142.96,142.87,142.93,6602.0,142.91,142.96,142.87,142.93,6602.0
2022-12-12 12:30:00,142.93,143.07,142.9,143.0,6105.0,142.93,143.07,142.9,143.0,6105.0
2022-12-12 12:40:00,143.01,143.11,142.83,142.91,8701.0,143.01,143.11,142.83,142.91,8701.0
2022-12-12 12:50:00,142.91,143.16,142.9,143.09,7151.0,142.91,143.16,142.9,143.09,7151.0
2022-12-12 13:00:00,143.11,143.26,142.98,143.03,10217.0,143.11,143.26,142.98,143.03,10217.0
2022-12-12 13:10:00,143.0,143.08,142.87,142.93,10514.0,143.0,143.08,142.87,142.93,10514.0
2022-12-12 13:20:00,142.9,142.94,142.75,142.79,9249.0,142.9,142.94,142.75,142.79,9249.0
2022-12-12 13:30:00,142.79,143.11,142.79,143.11,12732.0,142.79,143.11,142.79,143.11,12732.0
2022-12-12 13:40:00,143.11,143.55,143.07,143.53,10737.0,143.11,143.55,143.07,143.53,10737.0
2022-12-12 13:50:00,143.51,143.52,143.1,143.19,7047.0,143.51,143.52,143.1,143.19,7047.0
2022-12-12 14:00:00,143.24,143.35,143.19,143.29,8911.0,143.24,143.35,143.19,143.29,8911.0
2022-12-12 14:10:00,143.26,143.38,143.21,143.32,14097.0,143.26,143.38,143.21,143.32,14097.0
2022-12-12 14:20:00,143.34,143.37,143.18,143.32,9693.0,143.34,143.37,143.18,143.32,9693.0
2022-12-12 14:30:00,143.3,143.31,143.17,143.17,14658.0,143.3,143.31,143.17,143.17,14658.0
2022-12-12 14:40:00,143.17,143.17,142.89,142.95,23573.0,143.17,143.17,142.89,142.95,23573.0
2022-12-12 14:50:00,142.97,143.33,142.96,143.33,9595.0,142.97,143.33,142.96,143.33,9595.0
2022-12-12 15:00:00,143.34,143.61,143.34,143.61,10066.0,143.34,143.61,143.34,143.61,10066.0
2022-12-12 15:10:00,143.57,143.67,143.45,143.48,10728.0,143.57,143.67,143.45,143.48,10728.0
2022-12-12 15:20:00,143.49,143.77,143.4,143.77,13010.0,143.49,143.77,143.4,143.77,13010.0
2022-12-12 15:30:00,143.8,143.92,143.79,143.88,34351.0,143.8,143.92,143.79,143.88,34351.0
2022-12-12 15:40:00,143.88,143.92,143.66,143.68,33189.0,143.88,143.92,143.66,143.68,33189.0
2022-12-12 15:50:00,143.66,144.26,143.59,144.24,164974.0,143.66,144.26,143.59,144.24,164974.0
2022-12-13 09:30:00,147.16,147.91,144.77,144.97,47481.0,147.16,147.91,144.77,144.97,47481.0
2022-12-13 09:40:00,144.81,145.83,144.71,145.33,24244.0,144.81,145.83,144.71,145.33,24244.0
2022-12-13 09:50:00,145.34,146.06,145.1,145.83,13172.0,145.34,146.06,145.1,145.83,13172.0
2022-12-13 10:00:00,145.9,146.83,145.54,146.64,21286.0,145.9,146.83,145.54,146.64,21286.0
2022-12-13 10:10:00,146.7,146.7,145.75,145.84,12841.0,146.7,146.7,145.75,145.84,12841.0
2022-12-13 10:20:00,145.86,145.86,144.74,144.81,23765.0,145.86,145.86,144.74,144.81,23765.0
2022-12-13 10:30:00,144.81,145.32,144.55,144.66,30611.0,144.81,145.32,144.55,144.66,30611.0
2022-12-13 10:40:00,144.66,145.25,144.59,144.59,15343.0,144.66,145.25,144.59,144.59,15343.0
2022-12-13 10:50:00,144.55,144.92,144.48,144.88,12627.0,144.55,144.92,144.48,144.88,12627.0
2022-12-13 11:00:00,144.91,145.09,144.5,144.74,17750.0,144.91,145.09,144.5,144.74,17750.0
2022-12-13 11:10:00,144.76,145.07,144.67,144.93,11907.0,144.76,145.07,144.67,144.93,11907.0
2022-12-13 11:20:00,144.93,145.13,144.83,145.08,10000.0,144.93,145.13,144.83,145.08,10000.0
2022-12-13 11:30:00,145.14,145.34,144.94,145.1,13518.0,145.14,145.34,144.94,145.1,13518.0
2022-12-13 11:40:00,145.03,145.12,144.0,144.25,15164.0,145.03,145.12,144.0,144.25,15164.0
2022-12-13 11:50:00,144.3,144.33,143.96,144.18,11915.0,144.3,144.33,143.96,144.18,11915.0
2022-12-13 12:00:00,144.21,144.53,144.15,144.41,9974.0,144.21,144.53,144.15,144.41,9974.0
2022-12-13 12:10:00,144.38,144.38,143.71,143.71,15516.0,144.38,144.38,143.71,143.71,15516.0
2022-12-13 12:20:00,143.71,144.18,143.71,144.09,15831.0,143.71,144.18,143.71,144.09,15831.0
2022-12-13 12:30:00,144.09,144.16,143.84,144.03,12763.0,144.09,144.16,143.84,144.03,12763.0
2022-12-13 12:40:00,144.11,144.29,143.91,143.91,8510.0,144.11,144.29,143.91,143.91,8510.0
2022-12-13 12:50:00,144.04,144.46,143.95,144.44,11844.0,144.04,144.46,143.95,144.44,11844.0
2022-12-13 13:00:00,144.44,144.77,144.44,144.55,10596.0,144.44,144.77,144.44,144.55,10596.0
2022-12-13 13:10:00,144.62,145.09,144.47,145.03,8935.0,144.62,145.09,144.47,145.03,8935.0
2022-12-13 13:20:00,145.03,145.26,145.03,145.05,7979.0,145.03,145.26,145.03,145.05,7979.0
2022-12-13 13:30:00,145.08,145.16,144.77,144.91,10574.0,145.08,145.16,144.77,144.91,10574.0
2022-12-13 13:40:00,144.85,144.98,144.69,144.78,15365.0,144.85,144.98,144.69,144.78,15365.0
2022-12-13 13:50:00,144.81,144.88,144.4,144.51,10412.0,144.81,144.88,144.4,144.51,10412.0
2022-12-13 14:00:00,144.49,144.72,144.36,144.39,10566.0,144.49,144.72,144.36,144.39,10566.0
2022-12-13 14:10:00,144.34,144.44,144.22,144.28,8100.0,144.34,144.44,144.22,144.28,8100.0
2022-12-13 14:20:00,144.28,144.36,144.14,144.21,10377.0,144.28,144.36,144.14,144.21,10377.0
2022-12-13 14:30:00,144.21,144.48,144.09,144.48,19796.0,144.21,144.48,144.09,144.48,19796.0
2022-12-13 14:40:00,144.5,144.91,144.5,144.83,6803.0,144.5,144.91,144.5,144.83,6803.0
2022-12-13 14:50:00,144.77,144.81,144.27,144.43,9167.0,144.77,144.81,144.27,144.43,9167.0
2022-12-13 15:00:00,144.4,144.4,143.87,143.87,22083.0,144.4,144.4,143.87,143.87,22083.0
2022-12-13 15:10:00,143.84,144.38,143.62,144.31,31871.0,143.84,144.38,143.62,144.31,31871.0
2022-12-13 15:20:00,144.31,144.77,144.27,144.77,31174.0,144.31,144.77,144.27,144.77,31174.0
2022-12-13 15:30:00,144.78,145.24,144.74,144.89,23410.0,144.78,145.24,144.74,144.89,23410.0
2022-12-13 15:40:00,144.91,145.37,144.89,145.31,55781.0,144.91,145.37,144.89,145.31,55781.0
2022-12-13 15:50:00,145.34,145.61,144.54,144.59,223167.0,145.34,145.61,144.54,144.59,223167.0
2022-12-14 09:30:00,145.07,146.17,144.97,146.0,15912.0,145.07,146.17,144.97,146.0,15912.0
2022-12-14 09:40:00,145.99,146.11,145.57,146.11,8678.0,145.99,146.11,145.57,146.11,8678.0
2022-12-14 09:50:00,146.12,146.33,145.75,145.97,9560.0,146.12,146.33,145.75,145.97,9560.0
2022-12-14 10:00:00,145.87,145.99,145.7,145.88,8270.0,145.87,145.99,145.7,145.88,8270.0
2022-12-14 10:10:00,145.84,146.33,145.83,146.19,25158.0,145.84,146.33,145.83,146.19,25158.0
2022-12-14 10:20:00,146.17,146.36,145.95,146.36,11975.0,146.17,146.36,145.95,146.36,11975.0
2022-12-14 10:30:00,146.39,146.78,146.39,146.78,15436.0,146.39,146.78,146.39,146.78,15436.0
2022-12-14 10:40:00,146.8,147.12,146.71,147.12,10316.0,146.8,147.12,146.71,147.12,10316.0
2022-12-14 10:50:00,147.17,147.37,146.99,147.37,12041.0,147.17,147.37,146.99,147.37,12041.0
2022-12-14 11:00:00,147.36,147.81,147.36,147.7,15460.0,147.36,147.81,147.36,147.7,15460.0
2022-12-14 11:10:00,147.63,147.64,146.91,146.99,39818.0,147.63,147.64,146.91,146.99,39818.0
2022-12-14 11:20:00,146.97,147.13,146.73,147.05,17950.0,146.97,147.13,146.73,147.05,17950.0
2022-12-14 11:30:00,147.01,147.21,146.81,146.99,13735.0,147.01,147.21,146.81,146.99,13735.0
2022-12-14 11:40:00,146.96,147.35,146.93,147.26,11911.0,146.96,147.35,146.93,147.26,11911.0
2022-12-14 11:50:00,147.22,147.29,146.96,146.96,10895.0,147.22,147.29,146.96,146.96,10895.0
2022-12-14 12:00:00,146.92,146.97,146.75,146.91,13542.0,146.92,146.97,146.75,146.91,13542.0
2022-12-14 12:10:00,146.9,147.05,146.74,147.03,10718.0,146.9,147.05,146.74,147.03,10718.0
2022-12-14 12:20:00,147.0,147.06,146.68,146.83,24772.0,147.0,147.06,146.68,146.83,24772.0
2022-12-14 12:30:00,146.8,147.11,146.71,147.08,16687.0,146.8,147.11,146.71,147.08,16687.0
2022-12-14 12:40:00,147.08,147.09,146.87,147.04,12538.0,147.08,147.09,146.87,147.04,12538.0
2022-12-14 12:50:00,147.01,147.14,146.93,147.12,10532.0,147.01,147.14,146.93,147.12,10532.0
2022-12-14 13:00:00,147.03,147.52,146.97,147.52,12508.0,147.03,147.52,146.97,147.52,12508.0
2022-12-14 13:10:00,147.53,147.63,147.39,147.61,19777.0,147.53,147.63,147.39,147.61,19777.0
2022-12-14 13:20:00,147.58,147.87,147.58,147.81,11234.0,147.58,147.87,147.58,147.81,11234.0
2022-12-14 13:30:00,147.78,148.23,147.78,148.2,19673.0,147.78,148.23,147.78,148.2,19673.0
2022-12-14 13:40:00,148.19,148.41,147.89,147.89,12244.0,148.19,148.41,147.89,147.89,12244.0
2022-12-14 13:50:00,147.94,148.26,147.93,148.08,17186.0,147.94,148.26,147.93,148.08,17186.0
2022-12-14 14:00:00,148.01,148.01,145.67,145.75,43863.0,148.01,148.01,145.67,145.75,43863.0
2022-12-14 14:10:00,145.79,146.57,145.79,146.56,26547.0,145.79,146.57,145.79,146.56,26547.0
2022-12-14 14:20:00,146.56,146.61,146.24,146.37,24800.0,146.56,146.61,146.24,146.37,24800.0
2022-12-14 14:30:00,146.31,146.4,144.71,145.78,56011.0,146.31,146.4,144.71,145.78,56011.0
2022-12-14 14:40:00,145.8,146.49,145.5,146.13,19276.0,145.8,146.49,145.5,146.13,19276.0
2022-12-14 14:50:00,146.04,146.3,145.65,146.3,11782.0,146.04,146.3,145.65,146.3,11782.0
2022-12-14 15:00:00,146.23,146.85,146.11,146.58,22708.0,146.23,146.85,146.11,146.58,22708.0
2022-12-14 15:10:00,146.62,147.41,146.59,146.89,19659.0,146.62,147.41,146.59,146.89,19659.0
2022-12-14 15:20:00,146.96,147.1,146.18,146.18,19130.0,146.96,147.1,146.18,146.18,19130.0
2022-12-14 15:30:00,146.04,146.3,145.78,146.3,34568.0,146.04,146.3,145.78,146.3,34568.0
2022-12-14 15:40:00,146.25,146.56,146.13,146.56,47474.0,146.25,146.56,146.13,146.56,47474.0
2022-12-14 15:50:00,146.5,147.0,146.44,146.47,152682.0,146.5,147.0,146.44,146.47,152682.0
2022-12-15 09:30:00,145.54,146.55,145.28,146.17,31856.0,145.54,146.55,145.28,146.17,31856.0
2022-12-15 09:40:00,146.23,146.71,145.68,146.26,15222.0,146.23,146.71,145.68,146.26,15222.0
2022-12-15 09:50:00,146.19,146.24,144.86,145.17,18157.0,146.19,146.24,144.86,145.17,18157.0
2022-12-15 10:00:00,145.22,145.28,144.68,145.18,12532.0,145.22,145.28,144.68,145.18,12532.0
2022-12-15 10:10:00,145.28,145.28,144.71,144.84,17142.0,145.28,145.28,144.71,144.84,17142.0
2022-12-15 10:20:00,144.82,145.06,144.6,144.6,5843.0,144.82,145.06,144.6,144.6,5843.0
2022-12-15 10:30:00,144.56,144.77,144.15,144.75,14564.0,144.56,144.77,144.15,144.75,14564.0
2022-12-15 10:40:00,144.69,144.92,144.54,144.58,9501.0,144.69,144.92,144.54,144.58,9501.0
2022-12-15 10:50:00,144.56,144.7,144.17,144.7,14268.0,144.56,144.7,144.17,144.7,14268.0
2022-12-15 11:00:00,144.74,144.91,144.58,144.66,12438.0,144.74,144.91,144.58,144.66,12438.0
2022-12-15 11:10:00,144.67,144.7,144.3,144.59,9987.0,144.67,144.7,144.3,144.59,9987.0
2022-12-15 11:20:00,144.55,144.68,144.29,144.3,10852.0,144.55,144.68,144.29,144.3,10852.0
2022-12-15 11:30:00,144.39,144.68,144.05,144.66,45708.0,144.39,144.68,144.05,144.66,45708.0
2022-12-15 11:40:00,144.53,144.53,143.73,143.85,11348.0,144.53,144.53,143.73,143.85,11348.0
2022-12-15 11:50:00,143.85,144.48,143.78,144.48,11301.0,143.85,144.48,143.78,144.48,11301.0
2022-12-15 12:00:00,144.54,144.94,144.54,144.71,8498.0,144.54,144.94,144.54,144.71,8498.0
2022-12-15 12:10:00,144.64,144.64,144.24,144.27,10459.0,144.64,144.64,144.24,144.27,10459.0
2022-12-15 12:20:00,144.28,144.59,144.09,144.56,19681.0,144.28,144.59,144.09,144.56,19681.0
2022-12-15 12:30:00,144.6,144.78,144.41,144.55,15919.0,144.6,144.78,144.41,144.55,15919.0
2022-12-15 12:40:00,144.55,144.59,144.32,144.45,39958.0,144.55,144.59,144.32,144.45,39958.0
2022-12-15 12:50:00,144.44,144.6,144.39,144.48,11123.0,144.44,144.6,144.39,144.48,11123.0
2022-12-15 13:00:00,144.38,144.54,144.32,144.47,11826.0,144.38,144.54,144.32,144.47,11826.0
2022-12-15 13:10:00,144.49,144.6,144.4,144.43,9101.0,144.49,144.6,144.4,144.43,9101.0
2022-12-15 13:20:00,144.37,144.4,144.19,144.39,9656.0,144.37,144.4,144.19,144.39,9656.0
2022-12-15 13:30:00,144.38,144.89,144.33,144.84,20641.0,144.38,144.89,144.33,144.84,20641.0
2022-12-15 13:40:00,144.82,144.82,144.6,144.79,12284.0,144.82,144.82,144.6,144.79,12284.0
2022-12-15 13:50:00,144.82,145.13,144.82,145.12,12462.0,144.82,145.13,144.82,145.12,12462.0
2022-12-15 14:00:00,145.13,145.15,144.87,144.91,15335.0,145.13,145.15,144.87,144.91,15335.0
2022-12-15 14:10:00,144.92,145.21,144.82,145.21,14614.0,144.92,145.21,144.82,145.21,14614.0
2022-12-15 14:20:00,145.22,145.29,145.13,145.26,10910.0,145.22,145.29,145.13,145.26,10910.0
2022-12-15 14:30:00,145.3,145.59,145.24,145.49,12230.0,145.3,145.59,145.24,145.49,12230.0
2022-12-15 14:40:00,145.46,145.58,145.18,145.29,12997.0,145.46,145.58,145.18,145.29,12997.0
2022-12-15 14:50:00,145.27,145.56,145.09,145.56,15148.0,145.27,145.56,145.09,145.56,15148.0
2022-12-15 15:00:00,145.61,145.75,145.56,145.69,13253.0,145.61,145.75,145.56,145.69,13253.0
2022-12-15 15:10:00,145.72,145.72,145.1,145.1,16875.0,145.72,145.72,145.1,145.1,16875.0
2022-12-15 15:20:00,145.09,145.69,145.09,145.69,20376.0,145.09,145.69,145.09,145.69,20376.0
2022-12-15 15:30:00,145.68,145.75,145.38,145.44,23660.0,145.68,145.75,145.38,145.44,23660.0
2022-12-15 15:40:00,145.44,145.56,145.32,145.56,44134.0,145.44,145.56,145.32,145.56,44134.0
2022-12-15 15:50:00,145.57,145.74,145.01,145.13,205102.0,145.57,145.74,145.01,145.13,205102.0
2022-12-16 09:30:00,144.23,144.69,143.11,144.52,219167.0,144.23,144.69,143.11,144.52,219167.0
2022-12-16 09:40:00,144.43,144.48,143.84,144.21,9823.0,144.43,144.48,143.84,144.21,9823.0
2022-12-16 09:50:00,144.24,144.24,143.8,143.88,12370.0,144.24,144.24,143.8,143.88,12370.0
2022-12-16 10:00:00,143.88,143.88,142.83,142.86,18142.0,143.88,143.88,142.83,142.86,18142.0
2022-12-16 10:10:00,142.91,143.04,142.54,142.73,12191.0,142.91,143.04,142.54,142.73,12191.0
2022-12-16 10:20:00,142.75,142.93,142.64,142.81,23622.0,142.75,142.93,142.64,142.81,23622.0
2022-12-16 10:30:00,142.8,142.9,142.52,142.66,17781.0,142.8,142.9,142.52,142.66,17781.0
2022-12-16 10:40:00,142.69,142.75,142.34,142.65,16363.0,142.69,142.75,142.34,142.65,16363.0
2022-12-16 10:50:00,142.65,143.09,142.58,143.09,24200.0,142.65,143.09,142.58,143.09,24200.0
2022-12-16 11:00:00,143.04,143.09,142.41,142.44,22533.0,143.04,143.09,142.41,142.44,22533.0
2022-12-16 11:10:00,142.4,142.98,142.25,142.89,23586.0,142.4,142.98,142.25,142.89,23586.0
2022-12-16 11:20:00,142.89,142.89,142.6,142.88,14707.0,142.89,142.89,142.6,142.88,14707.0
2022-12-16 11:30:00,142.86,142.96,142.74,142.84,12532.0,142.86,142.96,142.74,142.84,12532.0
2022-12-16 11:40:00,142.83,142.9,142.39,142.39,12292.0,142.83,142.9,142.39,142.39,12292.0
2022-12-16 11:50:00,142.43,142.54,142.25,142.31,11640.0,142.43,142.54,142.25,142.31,11640.0
2022-12-16 12:00:00,142.37,142.37,142.11,142.14,12727.0,142.37,142.37,142.11,142.14,12727.0
2022-12-16 12:10:00,142.14,142.68,142.11,142.68,17713.0,142.14,142.68,142.11,142.68,17713.0
2022-12-16 12:20:00,142.69,142.78,142.41,142.57,8412.0,142.69,142.78,142.41,142.57,8412.0
2022-12-16 12:30:00,142.55,142.89,142.52,142.84,7856.0,142.55,142.89,142.52,142.84,7856.0
2022-12-16 12:40:00,142.83,142.88,142.52,142.78,7473.0,142.83,142.88,142.52,142.78,7473.0
2022-12-16 12:50:00,142.78,142.94,142.58,142.62,9023.0,142.78,142.94,142.58,142.62,9023.0
2022-12-16 13:00:00,142.62,142.72,142.39,142.55,14602.0,142.62,142.72,142.39,142.55,14602.0
2022-12-16 13:10:00,142.5,142.67,142.47,142.48,9468.0,142.5,142.67,142.47,142.48,9468.0
2022-12-16 13:20:00,142.45,142.49,142.15,142.24,9615.0,142.45,142.49,142.15,142.24,9615.0
2022-12-16 13:30:00,142.25,142.45,142.21,142.38,11353.0,142.25,142.45,142.21,142.38,11353.0
2022-12-16 13:40:00,142.37,142.42,142.25,142.34,8744.0,142.37,142.42,142.25,142.34,8744.0
2022-12-16 13:50:00,142.34,142.37,142.01,142.16,15906.0,142.34,142.37,142.01,142.16,15906.0
2022-12-16 14:00:00,142.16,142.55,142.11,142.49,17053.0,142.16,142.55,142.11,142.49,17053.0
2022-12-16 14:10:00,142.49,143.25,142.48,143.18,17296.0,142.49,143.25,142.48,143.18,17296.0
2022-12-16 14:20:00,143.15,143.27,143.01,143.14,18425.0,143.15,143.27,143.01,143.14,18425.0
2022-12-16 14:30:00,143.12,143.19,142.91,143.05,12445.0,143.12,143.19,142.91,143.05,12445.0
2022-12-16 14:40:00,143.07,143.3,143.04,143.28,12181.0,143.07,143.3,143.04,143.28,12181.0
2022-12-16 14:50:00,143.25,143.74,143.23,143.7,11591.0,143.25,143.74,143.23,143.7,11591.0
2022-12-16 15:00:00,143.69,143.79,143.51,143.59,12454.0,143.69,143.79,143.51,143.59,12454.0
2022-12-16 15:10:00,143.59,143.96,143.56,143.74,15516.0,143.59,143.96,143.56,143.74,15516.0
2022-12-16 15:20:00,143.73,143.76,143.47,143.59,16346.0,143.73,143.76,143.47,143.59,16346.0
2022-12-16 15:30:00,143.61,143.84,143.36,143.39,21752.0,143.61,143.84,143.36,143.39,21752.0
2022-12-16 15:40:00,143.36,143.54,143.14,143.18,42539.0,143.36,143.54,143.14,143.18,42539.0
2022-12-16 15:50:00,143.14,143.21,142.26,142.61,260739.0,143.14,143.21,142.26,142.61,260739.0
2022-12-19 09:30:00,142.89,143.0,142.44,142.92,20901.0,142.89,143.0,142.44,142.92,20901.0
2022-12-19 09:40:00,142.8,142.8,142.0,142.26,10318.0,142.8,142.8,142.0,142.26,10318.0
2022-12-19 09:50:00,142.25,142.44,142.13,142.23,8118.0,142.25,142.44,142.13,142.23,8118.0
2022-12-19 10:00:00,142.13,142.13,141.75,141.86,16032.0,142.13,142.13,141.75,141.86,16032.0
2022-12-19 10:10:00,141.86,142.36,141.82,142.28,15537.0,141.86,142.36,141.82,142.28,15537.0
2022-12-19 10:20:00,142.32,142.5,142.03,142.32,39298.0,142.32,142.5,142.03,142.32,39298.0
2022-12-19 10:30:00,142.3,142.37,142.03,142.25,9564.0,142.3,142.37,142.03,142.25,9564.0
2022-12-19 10:40:00,142.28,142.35,141.75,141.78,11196.0,142.28,142.35,141.75,141.78,11196.0
2022-12-19 10:50:00,141.75,141.76,141.45,141.59,17892.0,141.75,141.76,141.45,141.59,17892.0
2022-12-19 11:00:00,141.62,141.68,141.15,141.58,16687.0,141.62,141.68,141.15,141.58,16687.0
2022-12-19 11:10:00,141.57,142.07,141.54,142.07,14271.0,141.57,142.07,141.54,142.07,14271.0
2022-12-19 11:20:00,142.11,142.21,141.92,142.03,12672.0,142.11,142.21,141.92,142.03,12672.0
2022-12-19 11:30:00,142.04,142.14,141.75,141.9,16914.0,142.04,142.14,141.75,141.9,16914.0
2022-12-19 11:40:00,141.96,142.2,141.93,142.0,25235.0,141.96,142.2,141.93,142.0,25235.0
2022-12-19 11:50:00,141.98,142.1,141.85,141.85,14751.0,141.98,142.1,141.85,141.85,14751.0
2022-12-19 12:00:00,141.92,142.16,141.92,142.04,9624.0,141.92,142.16,141.92,142.04,9624.0
2022-12-19 12:10:00,142.04,142.23,141.9,142.09,27257.0,142.04,142.23,141.9,142.09,27257.0
2022-12-19 12:20:00,142.04,142.04,141.34,141.34,4953.0,142.04,142.04,141.34,141.34,4953.0
2022-12-19 12:30:00,141.3,141.3,140.91,140.93,10502.0,141.3,141.3,140.91,140.93,10502.0
2022-12-19 12:40:00,140.88,141.05,140.81,140.96,7806.0,140.88,141.05,140.81,140.96,7806.0
2022-12-19 12:50:00,140.94,141.16,140.78,140.93,11343.0,140.94,141.16,140.78,140.93,11343.0
2022-12-19 13:00:00,140.98,141.06,140.77,140.82,5964.0,140.98,141.06,140.77,140.82,5964.0
2022-12-19 13:10:00,140.86,141.01,140.84,140.92,6683.0,140.86,141.01,140.84,140.92,6683.0
2022-12-19 13:20:00,140.92,141.27,140.92,141.06,12911.0,140.92,141.27,140.92,141.06,12911.0
2022-12-19 13:30:00,141.09,141.27,140.86,140.97,7872.0,141.09,141.27,140.86,140.97,7872.0
2022-12-19 13:40:00,141.03,141.03,140.62,140.69,9368.0,141.03,141.03,140.62,140.69,9368.0
2022-12-19 13:50:00,140.69,140.74,140.43,140.56,8548.0,140.69,140.74,140.43,140.56,8548.0
2022-12-19 14:00:00,140.54,140.56,140.23,140.34,11317.0,140.54,140.56,140.23,140.34,11317.0
2022-12-19 14:10:00,140.31,140.43,140.3,140.3,12379.0,140.31,140.43,140.3,140.3,12379.0
2022-12-19 14:20:00,140.28,140.45,140.19,140.36,11992.0,140.28,140.45,140.19,140.36,11992.0
2022-12-19 14:30:00,140.41,140.49,140.24,140.45,11457.0,140.41,140.49,140.24,140.45,11457.0
2022-12-19 14:40:00,140.44,140.44,139.92,140.02,21239.0,140.44,140.44,139.92,140.02,21239.0
2022-12-19 14:50:00,140.02,140.02,139.63,139.74,29053.0,140.02,140.02,139.63,139.74,29053.0
2022-12-19 15:00:00,139.72,139.72,139.19,139.32,24439.0,139.72,139.72,139.19,139.32,24439.0
2022-12-19 15:10:00,139.33,139.44,139.13,139.26,22193.0,139.33,139.44,139.13,139.26,22193.0
2022-12-19 15:20:00,139.26,139.54,139.21,139.43,32124.0,139.26,139.54,139.21,139.43,32124.0
2022-12-19 15:30:00,139.45,139.64,139.36,139.37,45184.0,139.45,139.64,139.36,139.37,45184.0
2022-12-19 15:40:00,139.37,139.62,139.13,139.4,54751.0,139.37,139.62,139.13,139.4,54751.0
2022-12-19 15:50:00,139.39,139.64,139.22,139.43,198616.0,139.39,139.64,139.22,139.43,198616.0
2022-12-20 09:30:00,139.12,139.14,138.12,138.79,28665.0,139.12,139.14,138.12,138.79,28665.0
2022-12-20 09:40:00,138.56,138.57,137.57,137.77,17940.0,138.56,138.57,137.57,137.77,17940.0
2022-12-20 09:50:00,137.7,138.17,137.4,138.09,13131.0,137.7,138.17,137.4,138.09,13131.0
2022-12-20 10:00:00,138.08,138.26,137.85,138.09,16983.0,138.08,138.26,137.85,138.09,16983.0
2022-12-20 10:10:00,138.04,138.36,137.77,138.26,19796.0,138.04,138.36,137.77,138.26,19796.0
2022-12-20 10:20:00,138.22,138.79,138.2,138.79,25734.0,138.22,138.79,138.2,138.79,25734.0
2022-12-20 10:30:00,138.8,138.95,138.67,138.74,26940.0,138.8,138.95,138.67,138.74,26940.0
2022-12-20 10:40:00,138.8,138.94,138.46,138.64,12742.0,138.8,138.94,138.46,138.64,12742.0
2022-12-20 10:50:00,138.63,138.8,138.33,138.33,5905.0,138.63,138.8,138.33,138.33,5905.0
2022-12-20 11:00:00,138.31,138.42,138.2,138.24,9124.0,138.31,138.42,138.2,138.24,9124.0
2022-12-20 11:10:00,138.22,138.24,137.4,137.56,85799.0,138.22,138.24,137.4,137.56,85799.0
2022-12-20 11:20:00,137.61,138.36,137.6,138.33,17594.0,137.61,138.36,137.6,138.33,17594.0
2022-12-20 11:30:00,138.35,138.56,138.29,138.47,7582.0,138.35,138.56,138.29,138.47,7582.0
2022-12-20 11:40:00,138.46,138.5,138.15,138.49,17152.0,138.46,138.5,138.15,138.49,17152.0
2022-12-20 11:50:00,138.52,139.03,138.45,138.96,13868.0,138.52,139.03,138.45,138.96,13868.0
2022-12-20 12:00:00,139.0,139.47,138.96,139.39,17830.0,139.0,139.47,138.96,139.39,17830.0
2022-12-20 12:10:00,139.4,139.56,139.2,139.27,14217.0,139.4,139.56,139.2,139.27,14217.0
2022-12-20 12:20:00,139.25,139.52,139.23,139.42,12472.0,139.25,139.52,139.23,139.42,12472.0
2022-12-20 12:30:00,139.41,139.42,139.19,139.32,10136.0,139.41,139.42,139.19,139.32,10136.0
2022-12-20 12:40:00,139.34,139.62,139.33,139.48,9499.0,139.34,139.62,139.33,139.48,9499.0
2022-12-20 12:50:00,139.47,139.48,139.25,139.39,5440.0,139.47,139.48,139.25,139.39,5440.0
2022-12-20 13:00:00,139.43,139.7,139.4,139.58,8636.0,139.43,139.7,139.4,139.58,8636.0
2022-12-20 13:10:00,139.59,139.59,139.33,139.51,6959.0,139.59,139.59,139.33,139.51,6959.0
2022-12-20 13:20:00,139.48,139.57,139.36,139.41,9087.0,139.48,139.57,139.36,139.41,9087.0
2022-12-20 13:30:00,139.41,139.8,139.41,139.74,15843.0,139.41,139.8,139.41,139.74,15843.0
2022-12-20 13:40:00,139.79,139.87,139.48,139.59,18280.0,139.79,139.87,139.48,139.59,18280.0
2022-12-20 13:50:00,139.56,139.56,139.3,139.36,10394.0,139.56,139.56,139.3,139.36,10394.0
2022-12-20 14:00:00,139.35,139.8,139.33,139.78,14295.0,139.35,139.8,139.33,139.78,14295.0
2022-12-20 14:10:00,139.76,139.87,139.64,139.76,11136.0,139.76,139.87,139.64,139.76,11136.0
2022-12-20 14:20:00,139.77,139.77,139.55,139.66,12897.0,139.77,139.77,139.55,139.66,12897.0
2022-12-20 14:30:00,139.67,139.69,139.48,139.55,12717.0,139.67,139.69,139.48,139.55,12717.0
2022-12-20 14:40:00,139.58,139.6,139.38,139.41,9064.0,139.58,139.6,139.38,139.41,9064.0
2022-12-20 14:50:00,139.38,139.54,139.34,139.36,9745.0,139.38,139.54,139.34,139.36,9745.0
2022-12-20 15:00:00,139.36,139.36,139.05,139.19,14244.0,139.36,139.36,139.05,139.19,14244.0
2022-12-20 15:10:00,139.22,139.45,139.17,139.33,15312.0,139.22,139.45,139.17,139.33,15312.0
2022-12-20 15:20:00,139.33,139.72,139.32,139.67,24415.0,139.33,139.72,139.32,139.67,24415.0
2022-12-20 15:30:00,139.65,139.84,139.51,139.81,21351.0,139.65,139.84,139.51,139.81,21351.0
2022-12-20 15:40:00,139.8,139.8,139.3,139.31,22185.0,139.8,139.8,139.3,139.31,22185.0
2022-12-20 15:50:00,139.45,139.48,138.92,139.23,168060.0,139.45,139.48,138.92,139.23,168060.0
2022-12-21 09:30:00,140.66,140.95,137.34,137.87,40058.0,140.66,140.95,137.34,137.87,40058.0
2022-12-21 09:40:00,138.01,138.58,137.77,138.33,31929.0,138.01,138.58,137.77,138.33,31929.0
2022-12-21 09:50:00,138.32,138.62,137.9,137.91,20462.0,138.32,138.62,137.9,137.91,20462.0
2022-12-21 10:00:00,137.98,138.75,137.97,138.64,14967.0,137.98,138.75,137.97,138.64,14967.0
2022-12-21 10:10:00,138.7,139.18,138.64,138.89,17788.0,138.7,139.18,138.64,138.89,17788.0
2022-12-21 10:20:00,138.89,139.63,138.88,139.58,10383.0,138.89,139.63,138.88,139.58,10383.0
2022-12-21 10:30:00,139.58,139.86,139.49,139.72,9252.0,139.58,139.86,139.49,139.72,9252.0
2022-12-21 10:40:00,139.71,140.0,139.7,140.0,8625.0,139.71,140.0,139.7,140.0,8625.0
2022-12-21 10:50:00,139.97,140.13,139.91,140.13,13167.0,139.97,140.13,139.91,140.13,13167.0
2022-12-21 11:00:00,140.19,140.57,140.16,140.57,13149.0,140.19,140.57,140.16,140.57,13149.0
2022-12-21 11:10:00,140.57,140.63,140.29,140.31,10566.0,140.57,140.63,140.29,140.31,10566.0
2022-12-21 11:20:00,140.29,140.37,139.87,139.97,5981.0,140.29,140.37,139.87,139.97,5981.0
2022-12-21 11:30:00,139.99,140.26,139.99,140.15,12758.0,139.99,140.26,139.99,140.15,12758.0
2022-12-21 11:40:00,140.1,140.1,139.89,139.89,8786.0,140.1,140.1,139.89,139.89,8786.0
2022-12-21 11:50:00,139.88,140.25,139.77,140.25,9103.0,139.88,140.25,139.77,140.25,9103.0
2022-12-21 12:00:00,140.21,140.21,139.98,139.99,6766.0,140.21,140.21,139.98,139.99,6766.0
2022-12-21 12:10:00,140.0,140.17,139.94,140.09,8659.0,140.0,140.17,139.94,140.09,8659.0
2022-12-21 12:20:00,140.09,140.26,140.09,140.26,6921.0,140.09,140.26,140.09,140.26,6921.0
2022-12-21 12:30:00,140.27,140.45,140.24,140.41,11800.0,140.27,140.45,140.24,140.41,11800.0
2022-12-21 12:40:00,140.44,140.61,140.44,140.55,7901.0,140.44,140.61,140.44,140.55,7901.0
2022-12-21 12:50:00,140.52,140.84,140.5,140.81,7834.0,140.52,140.84,140.5,140.81,7834.0
2022-12-21 13:00:00,140.78,141.01,140.72,140.96,9362.0,140.78,141.01,140.72,140.96,9362.0
2022-12-21 13:10:00,140.97,140.97,140.75,140.81,5802.0,140.97,140.97,140.75,140.81,5802.0
2022-12-21 13:20:00,140.82,140.82,140.51,140.53,6500.0,140.82,140.82,140.51,140.53,6500.0
2022-12-21 13:30:00,140.54,140.61,140.5,140.5,8675.0,140.54,140.61,140.5,140.5,8675.0
2022-12-21 13:40:00,140.47,140.63,140.41,140.59,9824.0,140.47,140.63,140.41,140.59,9824.0
2022-12-21 13:50:00,140.61,140.62,140.34,140.34,9345.0,140.61,140.62,140.34,140.34,9345.0
2022-12-21 14:00:00,140.34,140.65,140.34,140.6,13308.0,140.34,140.65,140.34,140.6,13308.0
2022-12-21 14:10:00,140.59,140.66,140.53,140.59,7834.0,140.59,140.66,140.53,140.59,7834.0
2022-12-21 14:20:00,140.57,140.57,140.32,140.34,11641.0,140.57,140.57,140.32,140.34,11641.0
2022-12-21 14:30:00,140.32,140.54,140.27,140.35,14690.0,140.32,140.54,140.27,140.35,14690.0
2022-12-21 14:40:00,140.31,140.37,140.2,140.2,14621.0,140.31,140.37,140.2,140.2,14621.0
2022-12-21 14:50:00,140.19,140.2,140.04,140.2,12236.0,140.19,140.2,140.04,140.2,12236.0
2022-12-21 15:00:00,140.24,140.33,140.12,140.22,13735.0,140.24,140.33,140.12,140.22,13735.0
2022-12-21 15:10:00,140.19,140.29,139.96,139.96,13911.0,140.19,140.29,139.96,139.96,13911.0
2022-12-21 15:20:00,139.96,140.16,139.84,140.02,19554.0,139.96,140.16,139.84,140.02,19554.0
2022-12-21 15:30:00,140.03,140.29,139.98,140.25,17069.0,140.03,140.29,139.98,140.25,17069.0
2022-12-21 15:40:00,140.25,140.28,140.02,140.27,28070.0,140.25,140.28,140.02,140.27,28070.0
2022-12-21 15:50:00,140.25,140.31,140.0,140.18,93228.0,140.25,140.31,140.0,140.18,93228.0
2022-12-22 09:30:00,139.8,140.77,139.01,139.39,28716.0,139.8,140.77,139.01,139.39,28716.0
2022-12-22 09:40:00,139.28,139.53,138.93,138.99,14927.0,139.28,139.53,138.93,138.99,14927.0
2022-12-22 09:50:00,139.0,139.25,138.9,139.18,15212.0,139.0,139.25,138.9,139.18,15212.0
2022-12-22 10:00:00,139.09,139.1,138.24,138.35,12589.0,139.09,139.1,138.24,138.35,12589.0
2022-12-22 10:10:00,138.36,138.59,138.16,138.5,11853.0,138.36,138.59,138.16,138.5,11853.0
2022-12-22 10:20:00,138.46,138.46,138.01,138.19,6723.0,138.46,138.46,138.01,138.19,6723.0
2022-12-22 10:30:00,138.0,138.25,137.93,137.99,20319.0,138.0,138.25,137.93,137.99,20319.0
2022-12-22 10:40:00,137.99,138.58,137.99,138.56,7154.0,137.99,138.58,137.99,138.56,7154.0
2022-12-22 10:50:00,138.54,138.76,138.27,138.46,9217.0,138.54,138.76,138.27,138.46,9217.0
2022-12-22 11:00:00,138.37,138.59,138.29,138.31,7064.0,138.37,138.59,138.29,138.31,7064.0
2022-12-22 11:10:00,138.26,138.61,138.05,138.61,7649.0,138.26,138.61,138.05,138.61,7649.0
2022-12-22 11:20:00,138.54,138.87,138.54,138.76,6394.0,138.54,138.87,138.54,138.76,6394.0
2022-12-22 11:30:00,138.75,138.85,138.48,138.48,7908.0,138.75,138.85,138.48,138.48,7908.0
2022-12-22 11:40:00,138.34,138.47,138.27,138.42,5342.0,138.34,138.47,138.27,138.42,5342.0
2022-12-22 11:50:00,138.41,138.74,138.41,138.74,6055.0,138.41,138.74,138.41,138.74,6055.0
2022-12-22 12:00:00,138.75,138.92,138.62,138.87,5773.0,138.75,138.92,138.62,138.87,5773.0
2022-12-22 12:10:00,138.88,138.95,138.72,138.8,5553.0,138.88,138.95,138.72,138.8,5553.0
2022-12-22 12:20:00,138.82,138.86,138.5,138.53,9194.0,138.82,138.86,138.5,138.53,9194.0
2022-12-22 12:30:00,138.55,138.59,138.24,138.28,6321.0,138.55,138.59,138.24,138.28,6321.0
2022-12-22 12:40:00,138.31,138.56,138.24,138.33,12091.0,138.31,138.56,138.24,138.33,12091.0
2022-12-22 12:50:00,138.29,138.36,138.05,138.09,5767.0,138.29,138.36,138.05,138.09,5767.0
2022-12-22 13:00:00,138.1,138.1,137.77,137.94,19650.0,138.1,138.1,137.77,137.94,19650.0
2022-12-22 13:10:00,138.01,138.27,138.01,138.13,9971.0,138.01,138.27,138.01,138.13,9971.0
2022-12-22 13:20:00,138.09,138.39,138.09,138.38,8500.0,138.09,138.39,138.09,138.38,8500.0
2022-12-22 13:30:00,138.39,138.48,138.05,138.12,11806.0,138.39,138.48,138.05,138.12,11806.0
2022-12-22 13:40:00,138.11,138.36,138.08,138.27,9741.0,138.11,138.36,138.08,138.27,9741.0
2022-12-22 13:50:00,138.25,138.25,138.1,138.12,7600.0,138.25,138.25,138.1,138.12,7600.0
2022-12-22 14:00:00,138.14,138.46,138.13,138.46,9009.0,138.14,138.46,138.13,138.46,9009.0
2022-12-22 14:10:00,138.49,138.86,138.49,138.82,17304.0,138.49,138.86,138.49,138.82,17304.0
2022-12-22 14:20:00,138.82,139.14,138.64,139.12,17386.0,138.82,139.14,138.64,139.12,17386.0
2022-12-22 14:30:00,139.14,139.35,139.0,139.3,14469.0,139.14,139.35,139.0,139.3,14469.0
2022-12-22 14:40:00,139.3,139.65,139.21,139.6,14234.0,139.3,139.65,139.21,139.6,14234.0
2022-12-22 14:50:00,139.62,139.77,139.57,139.77,18874.0,139.62,139.77,139.57,139.77,18874.0
2022-12-22 15:00:00,139.77,139.99,139.57,139.97,10790.0,139.77,139.99,139.57,139.97,10790.0
2022-12-22 15:10:00,139.95,140.03,139.67,139.67,15885.0,139.95,140.03,139.67,139.67,15885.0
2022-12-22 15:20:00,139.66,140.01,139.65,140.0,12500.0,139.66,140.01,139.65,140.0,12500.0
2022-12-22 15:30:00,140.02,140.06,139.77,139.78,25489.0,140.02,140.06,139.77,139.78,25489.0
2022-12-22 15:40:00,139.8,139.81,139.45,139.81,20642.0,139.8,139.81,139.45,139.81,20642.0
2022-12-22 15:50:00,139.9,140.25,139.8,140.05,102446.0,139.9,140.25,139.8,140.05,102446.0
2022-12-23 09:30:00,139.87,140.15,139.23,139.36,11477.0,139.87,140.15,139.23,139.36,11477.0
2022-12-23 09:40:00,139.4,140.04,139.4,140.03,4364.0,139.4,140.04,139.4,140.03,4364.0
2022-12-23 09:50:00,139.91,140.13,139.58,139.68,5890.0,139.91,140.13,139.58,139.68,5890.0
2022-12-23 10:00:00,139.74,140.4,139.53,140.24,10221.0,139.74,140.4,139.53,140.24,10221.0
2022-12-23 10:10:00,140.26,140.68,140.11,140.68,5855.0,140.26,140.68,140.11,140.68,5855.0
2022-12-23 10:20:00,140.62,140.74,140.43,140.74,9011.0,140.62,140.74,140.43,140.74,9011.0
2022-12-23 10:30:00,140.77,141.1,140.77,140.9,15421.0,140.77,141.1,140.77,140.9,15421.0
2022-12-23 10:40:00,140.93,140.99,140.68,140.8,3748.0,140.93,140.99,140.68,140.8,3748.0
2022-12-23 10:50:00,140.75,140.84,140.53,140.53,6386.0,140.75,140.84,140.53,140.53,6386.0
2022-12-23 11:00:00,140.64,140.69,140.38,140.67,7158.0,140.64,140.69,140.38,140.67,7158.0
2022-12-23 11:10:00,140.74,140.98,140.74,140.8,6606.0,140.74,140.98,140.74,140.8,6606.0
2022-12-23 11:20:00,140.87,140.87,140.62,140.69,3881.0,140.87,140.87,140.62,140.69,3881.0
2022-12-23 11:30:00,140.74,141.06,140.74,141.06,6509.0,140.74,141.06,140.74,141.06,6509.0
2022-12-23 11:40:00,141.15,141.53,141.15,141.52,21515.0,141.15,141.53,141.15,141.52,21515.0
2022-12-23 11:50:00,141.59,141.64,141.34,141.63,6525.0,141.59,141.64,141.34,141.63,6525.0
2022-12-23 12:00:00,141.65,141.77,141.65,141.7,2783.0,141.65,141.77,141.65,141.7,2783.0
2022-12-23 12:10:00,141.7,141.82,141.59,141.77,9062.0,141.7,141.82,141.59,141.77,9062.0
2022-12-23 12:20:00,141.77,142.04,141.77,141.89,6909.0,141.77,142.04,141.77,141.89,6909.0
2022-12-23 12:30:00,141.89,142.01,141.82,141.88,13336.0,141.89,142.01,141.82,141.88,13336.0
2022-12-23 12:40:00,141.87,141.93,141.58,141.89,13956.0,141.87,141.93,141.58,141.89,13956.0
2022-12-23 12:50:00,141.89,142.0,141.82,142.0,32950.0,141.89,142.0,141.82,142.0,32950.0
2022-12-23 13:00:00,142.04,142.13,141.91,142.02,6013.0,142.04,142.13,141.91,142.02,6013.0
2022-12-23 13:10:00,142.05,142.22,142.02,142.12,12688.0,142.05,142.22,142.02,142.12,12688.0
2022-12-23 13:20:00,142.2,142.25,142.12,142.2,4969.0,142.2,142.25,142.12,142.2,4969.0
2022-12-23 13:30:00,142.23,142.33,142.18,142.18,5291.0,142.23,142.33,142.18,142.18,5291.0
2022-12-23 13:40:00,142.21,142.21,141.8,142.05,6245.0,142.21,142.21,141.8,142.05,6245.0
2022-12-23 13:50:00,142.02,142.07,141.9,141.9,5533.0,142.02,142.07,141.9,141.9,5533.0
2022-12-23 14:00:00,141.9,141.93,141.51,141.51,9688.0,141.9,141.93,141.51,141.51,9688.0
2022-12-23 14:10:00,141.56,141.72,141.56,141.72,3941.0,141.56,141.72,141.56,141.72,3941.0
2022-12-23 14:20:00,141.72,141.76,141.54,141.73,6383.0,141.72,141.76,141.54,141.73,6383.0
2022-12-23 14:30:00,141.72,141.78,141.69,141.78,6427.0,141.72,141.78,141.69,141.78,6427.0
2022-12-23 14:40:00,141.77,141.81,141.68,141.68,10471.0,141.77,141.81,141.68,141.68,10471.0
2022-12-23 14:50:00,141.68,142.0,141.67,142.0,5303.0,141.68,142.0,141.67,142.0,5303.0
2022-12-23 15:00:00,142.03,142.14,141.68,141.68,8267.0,142.03,142.14,141.68,141.68,8267.0
2022-12-23 15:10:00,141.71,141.92,141.69,141.81,9948.0,141.71,141.92,141.69,141.81,9948.0
2022-12-23 15:20:00,141.81,141.89,141.74,141.82,11057.0,141.81,141.89,141.74,141.82,11057.0
2022-12-23 15:30:00,141.81,141.85,141.48,141.51,17632.0,141.81,141.85,141.48,141.51,17632.0
2022-12-23 15:40:00,141.5,141.89,141.49,141.84,24951.0,141.5,141.89,141.49,141.84,24951.0
2022-12-23 15:50:00,141.86,141.94,141.69,141.92,67284.0,141.86,141.94,141.69,141.92,67284.0
2022-12-27 09:30:00,142.35,142.74,141.99,142.5,21823.0,142.35,142.74,141.99,142.5,21823.0
2022-12-27 09:40:00,142.53,142.53,141.81,141.9,4215.0,142.53,142.53,141.81,141.9,4215.0
2022-12-27 09:50:00,141.87,142.48,141.85,142.28,8055.0,141.87,142.48,141.85,142.28,8055.0
2022-12-27 10:00:00,142.26,142.31,141.94,142.03,16155.0,142.26,142.31,141.94,142.03,16155.0
2022-12-27 10:10:00,141.86,142.27,141.86,142.1,8883.0,141.86,142.27,141.86,142.1,8883.0
2022-12-27 10:20:00,142.06,142.35,142.06,142.29,5560.0,142.06,142.35,142.06,142.29,5560.0
2022-12-27 10:30:00,142.4,142.56,142.28,142.53,4277.0,142.4,142.56,142.28,142.53,4277.0
2022-12-27 10:40:00,142.5,142.5,142.07,142.24,5094.0,142.5,142.5,142.07,142.24,5094.0
2022-12-27 10:50:00,142.21,142.28,141.79,141.83,5990.0,142.21,142.28,141.79,141.83,5990.0
2022-12-27 11:00:00,141.71,141.94,141.62,141.88,7907.0,141.71,141.94,141.62,141.88,7907.0
2022-12-27 11:10:00,141.9,142.02,141.74,141.75,5227.0,141.9,142.02,141.74,141.75,5227.0
2022-12-27 11:20:00,141.71,142.05,141.65,142.05,5353.0,141.71,142.05,141.65,142.05,5353.0
2022-12-27 11:30:00,142.09,142.18,141.89,142.09,14057.0,142.09,142.18,141.89,142.09,14057.0
2022-12-27 11:40:00,142.05,142.05,141.61,141.97,13124.0,142.05,142.05,141.61,141.97,13124.0
2022-12-27 11:50:00,142.02,142.4,142.01,142.22,7678.0,142.02,142.4,142.01,142.22,7678.0
2022-12-27 12:00:00,142.11,142.17,141.88,142.03,12945.0,142.11,142.17,141.88,142.03,12945.0
2022-12-27 12:10:00,142.1,142.41,142.04,142.09,9295.0,142.1,142.41,142.04,142.09,9295.0
2022-12-27 12:20:00,142.06,142.11,141.93,142.0,6420.0,142.06,142.11,141.93,142.0,6420.0
2022-12-27 12:30:00,141.96,142.23,141.96,142.13,3300.0,141.96,142.23,141.96,142.13,3300.0
2022-12-27 12:40:00,142.12,142.15,141.83,141.92,7900.0,142.12,142.15,141.83,141.92,7900.0
2022-12-27 12:50:00,141.94,141.98,141.78,141.96,5278.0,141.94,141.98,141.78,141.96,5278.0
2022-12-27 13:00:00,142.02,142.36,142.01,142.22,4832.0,142.02,142.36,142.01,142.22,4832.0
2022-12-27 13:10:00,142.21,142.33,142.11,142.18,5257.0,142.21,142.33,142.11,142.18,5257.0
2022-12-27 13:20:00,142.19,142.23,141.95,141.95,3661.0,142.19,142.23,141.95,141.95,3661.0
2022-12-27 13:30:00,141.99,141.99,141.72,141.84,7783.0,141.99,141.99,141.72,141.84,7783.0
2022-12-27 13:40:00,141.84,141.96,141.82,141.86,8277.0,141.84,141.96,141.82,141.86,8277.0
2022-12-27 13:50:00,141.91,141.94,141.57,141.68,6056.0,141.91,141.94,141.57,141.68,6056.0
2022-12-27 14:00:00,141.69,141.95,141.69,141.84,4678.0,141.69,141.95,141.69,141.84,4678.0
2022-12-27 14:10:00,141.83,141.88,141.61,141.61,8363.0,141.83,141.88,141.61,141.61,8363.0
2022-12-27 14:20:00,141.63,141.89,141.61,141.66,7674.0,141.63,141.89,141.61,141.66,7674.0
2022-12-27 14:30:00,141.66,141.78,141.63,141.65,4917.0,141.66,141.78,141.63,141.65,4917.0
2022-12-27 14:40:00,141.61,141.74,141.47,141.68,6037.0,141.61,141.74,141.47,141.68,6037.0
2022-12-27 14:50:00,141.69,141.9,141.69,141.83,5623.0,141.69,141.9,141.69,141.83,5623.0
2022-12-27 15:00:00,141.84,142.0,141.78,141.97,6284.0,141.84,142.0,141.78,141.97,6284.0
2022-12-27 15:10:00,141.97,142.07,141.88,141.94,9832.0,141.97,142.07,141.88,141.94,9832.0
2022-12-27 15:20:00,141.93,142.15,141.89,142.13,11547.0,141.93,142.15,141.89,142.13,11547.0
2022-12-27 15:30:00,142.1,142.29,142.07,142.28,14099.0,142.1,142.29,142.07,142.28,14099.0
2022-12-27 15:40:00,142.25,142.32,142.12,142.12,18635.0,142.25,142.32,142.12,142.12,18635.0
2022-12-27 15:50:00,142.11,142.41,141.73,142.19,101319.0,142.11,142.41,141.73,142.19,101319.0
2022-12-28 09:30:00,142.41,143.14,141.86,142.76,35098.0,142.41,143.14,141.86,142.76,35098.0
2022-12-28 09:40:00,143.11,143.75,142.78,143.72,11768.0,143.11,143.75,142.78,143.72,11768.0
2022-12-28 09:50:00,143.57,143.61,142.87,143.17,4425.0,143.57,143.61,142.87,143.17,4425.0
2022-12-28 10:00:00,143.12,143.36,143.11,143.22,6046.0,143.12,143.36,143.11,143.22,6046.0
2022-12-28 10:10:00,143.19,143.56,143.09,143.38,9162.0,143.19,143.56,143.09,143.38,9162.0
2022-12-28 10:20:00,143.36,143.4,142.9,142.94,11516.0,143.36,143.4,142.9,142.94,11516.0
2022-12-28 10:30:00,142.82,143.4,142.82,143.33,10560.0,142.82,143.4,142.82,143.33,10560.0
2022-12-28 10:40:00,143.33,143.36,143.0,143.0,8064.0,143.33,143.36,143.0,143.0,8064.0
2022-12-28 10:50:00,143.04,143.04,142.73,142.79,8746.0,143.04,143.04,142.73,142.79,8746.0
2022-12-28 11:00:00,142.72,142.89,142.6,142.66,21963.0,142.72,142.89,142.6,142.66,21963.0
2022-12-28 11:10:00,142.59,142.79,142.42,142.45,12937.0,142.59,142.79,142.42,142.45,12937.0
2022-12-28 11:20:00,142.49,142.59,142.4,142.47,9162.0,142.49,142.59,142.4,142.47,9162.0
2022-12-28 11:30:00,142.46,142.49,142.13,142.2,5206.0,142.46,142.49,142.13,142.2,5206.0
2022-12-28 11:40:00,142.22,142.43,142.22,142.24,6396.0,142.22,142.43,142.22,142.24,6396.0
2022-12-28 11:50:00,142.3,142.57,142.19,142.19,5855.0,142.3,142.57,142.19,142.19,5855.0
2022-12-28 12:00:00,142.13,142.29,142.08,142.23,5252.0,142.13,142.29,142.08,142.23,5252.0
2022-12-28 12:10:00,142.2,142.23,142.0,142.1,6272.0,142.2,142.23,142.0,142.1,6272.0
2022-12-28 12:20:00,142.1,142.17,142.01,142.17,4998.0,142.1,142.17,142.01,142.17,4998.0
2022-12-28 12:30:00,142.17,142.44,142.17,142.38,4274.0,142.17,142.44,142.17,142.38,4274.0
2022-12-28 12:40:00,142.38,142.75,142.3,142.74,4812.0,142.38,142.75,142.3,142.74,4812.0
2022-12-28 12:50:00,142.75,142.9,142.65,142.89,4210.0,142.75,142.9,142.65,142.89,4210.0
2022-12-28 13:00:00,142.9,143.11,142.87,142.99,4494.0,142.9,143.11,142.87,142.99,4494.0
2022-12-28 13:10:00,143.02,143.08,142.82,142.87,6005.0,143.02,143.08,142.82,142.87,6005.0
2022-12-28 13:20:00,142.87,142.89,142.57,142.69,8078.0,142.87,142.89,142.57,142.69,8078.0
2022-12-28 13:30:00,142.72,142.72,142.37,142.37,8260.0,142.72,142.72,142.37,142.37,8260.0
2022-12-28 13:40:00,142.35,142.61,142.28,142.57,7572.0,142.35,142.61,142.28,142.57,7572.0
2022-12-28 13:50:00,142.56,142.56,142.38,142.49,6368.0,142.56,142.56,142.38,142.49,6368.0
2022-12-28 14:00:00,142.5,142.75,142.5,142.61,3617.0,142.5,142.75,142.5,142.61,3617.0
2022-12-28 14:10:00,142.63,142.63,142.37,142.53,6371.0,142.63,142.63,142.37,142.53,6371.0
2022-12-28 14:20:00,142.52,142.56,142.31,142.5,4289.0,142.52,142.56,142.31,142.5,4289.0
2022-12-28 14:30:00,142.42,142.52,142.35,142.49,5454.0,142.42,142.52,142.35,142.49,5454.0
2022-12-28 14:40:00,142.54,142.9,142.5,142.77,6069.0,142.54,142.9,142.5,142.77,6069.0
2022-12-28 14:50:00,142.77,142.77,142.51,142.55,6706.0,142.77,142.77,142.51,142.55,6706.0
2022-12-28 15:00:00,142.54,142.56,142.14,142.14,10274.0,142.54,142.56,142.14,142.14,10274.0
2022-12-28 15:10:00,142.17,142.25,142.06,142.11,17699.0,142.17,142.25,142.06,142.11,17699.0
2022-12-28 15:20:00,142.12,142.12,141.92,141.94,12835.0,142.12,142.12,141.92,141.94,12835.0
2022-12-28 15:30:00,141.95,142.23,141.9,142.0,25000.0,141.95,142.23,141.9,142.0,25000.0
2022-12-28 15:40:00,142.0,142.13,141.62,141.62,24789.0,142.0,142.13,141.62,141.62,24789.0
2022-12-28 15:50:00,141.55,141.74,141.45,141.55,86034.0,141.55,141.74,141.45,141.55,86034.0
2022-12-29 09:30:00,142.18,142.44,141.74,142.36,10103.0,142.18,142.44,141.74,142.36,10103.0
2022-12-29 09:40:00,142.3,143.0,142.22,142.92,8256.0,142.3,143.0,142.22,142.92,8256.0
2022-12-29 09:50:00,142.9,143.04,142.54,142.89,4965.0,142.9,143.04,142.54,142.89,4965.0
2022-12-29 10:00:00,142.89,143.33,142.88,143.2,8628.0,142.89,143.33,142.88,143.2,8628.0
2022-12-29 10:10:00,143.23,143.57,143.18,143.51,11059.0,143.23,143.57,143.18,143.51,11059.0
2022-12-29 10:20:00,143.51,143.51,143.05,143.12,7211.0,143.51,143.51,143.05,143.12,7211.0
2022-12-29 10:30:00,143.11,143.7,143.1,143.69,9467.0,143.11,143.7,143.1,143.69,9467.0
2022-12-29 10:40:00,143.76,143.76,143.28,143.39,5628.0,143.76,143.76,143.28,143.39,5628.0
2022-12-29 10:50:00,143.47,143.63,143.38,143.47,8833.0,143.47,143.63,143.38,143.47,8833.0
2022-12-29 11:00:00,143.44,143.58,143.33,143.37,7873.0,143.44,143.58,143.33,143.37,7873.0
2022-12-29 11:10:00,143.3,143.33,143.01,143.13,13036.0,143.3,143.33,143.01,143.13,13036.0
2022-12-29 11:20:00,143.05,143.37,143.01,143.37,5833.0,143.05,143.37,143.01,143.37,5833.0
2022-12-29 11:30:00,143.36,143.68,143.34,143.47,12959.0,143.36,143.68,143.34,143.47,12959.0
2022-12-29 11:40:00,143.47,143.7,143.36,143.68,10677.0,143.47,143.7,143.36,143.68,10677.0
2022-12-29 11:50:00,143.71,143.84,143.7,143.77,4852.0,143.71,143.84,143.7,143.77,4852.0
2022-12-29 12:00:00,143.8,143.87,143.6,143.83,12682.0,143.8,143.87,143.6,143.83,12682.0
2022-12-29 12:10:00,143.84,143.89,143.64,143.64,6690.0,143.84,143.89,143.64,143.64,6690.0
2022-12-29 12:20:00,143.64,143.8,143.64,143.69,2778.0,143.64,143.8,143.64,143.69,2778.0
2022-12-29 12:30:00,143.68,143.68,143.37,143.44,3974.0,143.68,143.68,143.37,143.44,3974.0
2022-12-29 12:40:00,143.49,143.49,143.2,143.22,4294.0,143.49,143.49,143.2,143.22,4294.0
2022-12-29 12:50:00,143.21,143.62,143.21,143.58,3206.0,143.21,143.62,143.21,143.58,3206.0
2022-12-29 13:00:00,143.59,143.71,143.4,143.43,7105.0,143.59,143.71,143.4,143.43,7105.0
2022-12-29 13:10:00,143.48,143.74,143.48,143.68,3903.0,143.48,143.74,143.48,143.68,3903.0
2022-12-29 13:20:00,143.63,143.67,143.55,143.6,5500.0,143.63,143.67,143.55,143.6,5500.0
2022-12-29 13:30:00,143.57,143.59,143.27,143.29,6940.0,143.57,143.59,143.27,143.29,6940.0
2022-12-29 13:40:00,143.31,143.67,143.31,143.67,4263.0,143.31,143.67,143.31,143.67,4263.0
2022-12-29 13:50:00,143.68,143.77,143.62,143.77,4729.0,143.68,143.77,143.62,143.77,4729.0
2022-12-29 14:00:00,143.76,143.95,143.76,143.92,6123.0,143.76,143.95,143.76,143.92,6123.0
2022-12-29 14:10:00,143.91,143.91,143.74,143.74,6432.0,143.91,143.91,143.74,143.74,6432.0
2022-12-29 14:20:00,143.75,143.79,143.38,143.54,33976.0,143.75,143.79,143.38,143.54,33976.0
2022-12-29 14:30:00,143.53,143.59,143.45,143.55,4953.0,143.53,143.59,143.45,143.55,4953.0
2022-12-29 14:40:00,143.53,143.64,143.53,143.58,6327.0,143.53,143.64,143.53,143.58,6327.0
2022-12-29 14:50:00,143.57,143.59,143.46,143.46,5739.0,143.57,143.59,143.46,143.46,5739.0
2022-12-29 15:00:00,143.43,143.45,143.31,143.35,4460.0,143.43,143.45,143.31,143.35,4460.0
2022-12-29 15:10:00,143.37,143.37,143.1,143.17,10432.0,143.37,143.37,143.1,143.17,10432.0
2022-12-29 15:20:00,143.17,143.2,142.94,143.11,9274.0,143.17,143.2,142.94,143.11,9274.0
2022-12-29 15:30:00,143.14,143.27,142.9,142.9,15044.0,143.14,143.27,142.9,142.9,15044.0
2022-12-29 15:40:00,142.89,143.08,142.75,143.08,24305.0,142.89,143.08,142.75,143.08,24305.0
2022-12-29 15:50:00,143.09,143.31,142.95,142.97,72187.0,143.09,143.31,142.95,142.97,72187.0
2022-12-30 09:30:00,142.56,142.58,141.84,141.92,12844.0,142.56,142.58,141.84,141.92,12844.0
2022-12-30 09:40:00,141.93,142.26,141.72,141.96,11986.0,141.93,142.26,141.72,141.96,11986.0
2022-12-30 09:50:00,142.06,142.22,141.85,142.22,4258.0,142.06,142.22,141.85,142.22,4258.0
2022-12-30 10:00:00,142.18,142.69,142.12,142.37,13448.0,142.18,142.69,142.12,142.37,13448.0
2022-12-30 10:10:00,142.43,142.75,142.41,142.75,11777.0,142.43,142.75,142.41,142.75,11777.0
2022-12-30 10:20:00,142.8,142.98,142.56,142.56,9344.0,142.8,142.98,142.56,142.56,9344.0
2022-12-30 10:30:00,142.52,142.53,142.15,142.15,3791.0,142.52,142.53,142.15,142.15,3791.0
2022-12-30 10:40:00,142.08,142.41,141.97,142.31,5407.0,142.08,142.41,141.97,142.31,5407.0
2022-12-30 10:50:00,142.23,142.27,141.99,142.03,4561.0,142.23,142.27,141.99,142.03,4561.0
2022-12-30 11:00:00,142.01,142.16,141.93,142.13,4141.0,142.01,142.16,141.93,142.13,4141.0
2022-12-30 11:10:00,142.19,142.31,141.63,141.75,7960.0,142.19,142.31,141.63,141.75,7960.0
2022-12-30 11:20:00,141.75,141.76,141.48,141.64,6891.0,141.75,141.76,141.48,141.64,6891.0
2022-12-30 11:30:00,141.68,141.87,141.65,141.67,9787.0,141.68,141.87,141.65,141.67,9787.0
2022-12-30 11:40:00,141.69,141.81,141.6,141.62,6355.0,141.69,141.81,141.6,141.62,6355.0
2022-12-30 11:50:00,141.67,141.95,141.67,141.89,4367.0,141.67,141.95,141.67,141.89,4367.0
2022-12-30 12:00:00,141.88,142.0,141.79,141.79,7017.0,141.88,142.0,141.79,141.79,7017.0
2022-12-30 12:10:00,141.79,141.87,141.72,141.81,4029.0,141.79,141.87,141.72,141.81,4029.0
2022-12-30 12:20:00,141.82,141.88,141.72,141.77,6758.0,141.82,141.88,141.72,141.77,6758.0
2022-12-30 12:30:00,141.71,141.87,141.62,141.62,4871.0,141.71,141.87,141.62,141.62,4871.0
2022-12-30 12:40:00,141.66,141.7,141.56,141.56,3501.0,141.66,141.7,141.56,141.56,3501.0
2022-12-30 12:50:00,141.55,141.61,141.39,141.6,4730.0,141.55,141.61,141.39,141.6,4730.0
2022-12-30 13:00:00,141.59,141.61,141.45,141.54,5083.0,141.59,141.61,141.45,141.54,5083.0
2022-12-30 13:10:00,141.52,141.52,141.17,141.17,3150.0,141.52,141.52,141.17,141.17,3150.0
2022-12-30 13:20:00,141.08,141.08,140.56,140.96,8475.0,141.08,141.08,140.56,140.96,8475.0
2022-12-30 13:30:00,141.01,141.21,140.93,140.93,2708.0,141.01,141.21,140.93,140.93,2708.0
2022-12-30 13:40:00,140.89,141.07,140.89,140.96,7164.0,140.89,141.07,140.89,140.96,7164.0
2022-12-30 13:50:00,140.9,140.97,140.87,140.93,3217.0,140.9,140.97,140.87,140.93,3217.0
2022-12-30 14:00:00,140.93,140.99,140.82,140.85,8183.0,140.93,140.99,140.82,140.85,8183.0
2022-12-30 14:10:00,140.81,140.87,140.64,140.73,3990.0,140.81,140.87,140.64,140.73,3990.0
2022-12-30 14:20:00,140.72,140.72,140.6,140.67,4643.0,140.72,140.72,140.6,140.67,4643.0
2022-12-30 14:30:00,140.65,140.73,140.46,140.53,5816.0,140.65,140.73,140.46,140.53,5816.0
2022-12-30 14:40:00,140.53,140.56,140.41,140.42,5983.0,140.53,140.56,140.41,140.42,5983.0
2022-12-30 14:50:00,140.4,140.6,140.36,140.44,8788.0,140.4,140.6,140.36,140.44,8788.0
2022-12-30 15:00:00,140.45,140.81,140.45,140.79,8723.0,140.45,140.81,140.45,140.79,8723.0
2022-12-30 15:10:00,140.77,141.12,140.75,140.94,12783.0,140.77,141.12,140.75,140.94,12783.0
2022-12-30 15:20:00,140.91,141.06,140.61,140.68,42356.0,140.91,141.06,140.61,140.68,42356.0
2022-12-30 15:30:00,140.68,141.0,140.64,140.82,21697.0,140.68,141.0,140.64,140.82,21697.0
2022-12-30 15:40:00,140.81,141.11,140.72,141.11,17471.0,140.81,141.11,140.72,141.11,17471.0
2022-12-30 15:50:00,141.14,141.47,141.05,141.41,118257.0,141.14,141.47,141.05,141.41,118257.0
2023-01-03 09:30:00,141.62,142.55,141.31,142.53,34370.0,141.62,142.55,141.31,142.53,34370.0
2023-01-03 09:40:00,142.6,143.06,141.6,141.82,24993.0,142.6,143.06,141.6,141.82,24993.0
2023-01-03 09:50:00,141.83,141.83,140.89,140.99,15724.0,141.83,141.83,140.89,140.99,15724.0
2023-01-03 10:00:00,140.99,141.78,140.97,141.59,15323.0,140.99,141.78,140.97,141.59,15323.0
2023-01-03 10:10:00,141.49,141.78,141.36,141.42,19233.0,141.49,141.78,141.36,141.42,19233.0
2023-01-03 10:20:00,141.45,141.92,141.45,141.91,9918.0,141.45,141.92,141.45,141.91,9918.0
2023-01-03 10:30:00,141.85,142.45,141.63,142.41,20327.0,141.85,142.45,141.63,142.41,20327.0
2023-01-03 10:40:00,142.38,142.8,142.27,142.35,18617.0,142.38,142.8,142.27,142.35,18617.0
2023-01-03 10:50:00,142.37,142.43,142.03,142.37,12187.0,142.37,142.43,142.03,142.37,12187.0
2023-01-03 11:00:00,142.43,142.54,142.1,142.11,8037.0,142.43,142.54,142.1,142.11,8037.0
2023-01-03 11:10:00,142.01,142.1,141.69,141.97,9557.0,142.01,142.1,141.69,141.97,9557.0
2023-01-03 11:20:00,142.02,142.3,141.91,142.02,7635.0,142.02,142.3,141.91,142.02,7635.0
2023-01-03 11:30:00,142.03,142.04,141.63,141.88,5927.0,142.03,142.04,141.63,141.88,5927.0
2023-01-03 11:40:00,141.84,141.9,141.61,141.61,8343.0,141.84,141.9,141.61,141.61,8343.0
2023-01-03 11:50:00,141.59,141.72,141.48,141.65,5393.0,141.59,141.72,141.48,141.65,5393.0
2023-01-03 12:00:00,141.63,141.63,141.03,141.1,5988.0,141.63,141.63,141.03,141.1,5988.0
2023-01-03 12:10:00,141.15,141.18,140.93,140.94,6165.0,141.15,141.18,140.93,140.94,6165.0
2023-01-03 12:20:00,140.94,140.98,140.5,140.5,8060.0,140.94,140.98,140.5,140.5,8060.0
2023-01-03 12:30:00,140.55,140.98,140.55,140.68,11703.0,140.55,140.98,140.55,140.68,11703.0
2023-01-03 12:40:00,140.66,140.66,140.12,140.26,11837.0,140.66,140.66,140.12,140.26,11837.0
2023-01-03 12:50:00,140.28,140.47,140.19,140.42,5036.0,140.28,140.47,140.19,140.42,5036.0
2023-01-03 13:00:00,140.44,140.44,140.29,140.42,3309.0,140.44,140.44,140.29,140.42,3309.0
2023-01-03 13:10:00,140.52,140.56,140.32,140.42,4836.0,140.52,140.56,140.32,140.42,4836.0
2023-01-03 13:20:00,140.41,140.55,140.22,140.47,6490.0,140.41,140.55,140.22,140.47,6490.0
2023-01-03 13:30:00,140.45,140.8,140.32,140.56,9895.0,140.45,140.8,140.32,140.56,9895.0
2023-01-03 13:40:00,140.6,140.78,140.58,140.68,8985.0,140.6,140.78,140.58,140.68,8985.0
2023-01-03 13:50:00,140.71,140.95,140.61,140.73,18457.0,140.71,140.95,140.61,140.73,18457.0
2023-01-03 14:00:00,140.72,140.72,140.4,140.46,7074.0,140.72,140.72,140.4,140.46,7074.0
2023-01-03 14:10:00,140.46,140.47,140.16,140.25,9407.0,140.46,140.47,140.16,140.25,9407.0
2023-01-03 14:20:00,140.24,140.24,140.06,140.14,7402.0,140.24,140.24,140.06,140.14,7402.0
2023-01-03 14:30:00,140.12,140.12,139.84,140.02,10658.0,140.12,140.12,139.84,140.02,10658.0
2023-01-03 14:40:00,139.96,140.69,139.95,140.64,7405.0,139.96,140.69,139.95,140.64,7405.0
2023-01-03 14:50:00,140.63,140.63,140.39,140.44,4262.0,140.63,140.63,140.39,140.44,4262.0
2023-01-03 15:00:00,140.47,140.66,140.35,140.38,8635.0,140.47,140.66,140.35,140.38,8635.0
2023-01-03 15:10:00,140.4,140.67,140.36,140.49,12422.0,140.4,140.67,140.36,140.49,12422.0
2023-01-03 15:20:00,140.5,140.5,140.17,140.31,18257.0,140.5,140.5,140.17,140.31,18257.0
2023-01-03 15:30:00,140.33,140.45,140.06,140.06,23708.0,140.33,140.45,140.06,140.06,23708.0
2023-01-03 15:40:00,140.06,140.19,139.89,140.01,26975.0,140.06,140.19,139.89,140.01,26975.0
2023-01-03 15:50:00,139.97,140.32,139.76,140.26,175366.0,139.97,140.32,139.76,140.26,175366.0
2023-01-04 09:30:00,140.55,140.83,139.59,139.89,19268.0,140.55,140.83,139.59,139.89,19268.0
2023-01-04 09:40:00,139.99,140.59,139.46,139.64,31009.0,139.99,140.59,139.46,139.64,31009.0
2023-01-04 09:50:00,139.69,140.16,139.44,139.73,18976.0,139.69,140.16,139.44,139.73,18976.0
2023-01-04 10:00:00,139.71,139.77,138.56,138.76,24761.0,139.71,139.77,138.56,138.76,24761.0
2023-01-04 10:10:00,138.74,138.74,137.95,138.37,30149.0,138.74,138.74,137.95,138.37,30149.0
2023-01-04 10:20:00,138.37,138.62,138.23,138.58,15129.0,138.37,138.62,138.23,138.58,15129.0
2023-01-04 10:30:00,138.56,138.96,138.42,138.51,25719.0,138.56,138.96,138.42,138.51,25719.0
2023-01-04 10:40:00,138.5,139.46,138.47,139.35,9490.0,138.5,139.46,138.47,139.35,9490.0
2023-01-04 10:50:00,139.4,139.51,139.26,139.48,25889.0,139.4,139.51,139.26,139.48,25889.0
2023-01-04 11:00:00,139.52,139.87,139.43,139.87,13167.0,139.52,139.87,139.43,139.87,13167.0
2023-01-04 11:10:00,139.84,140.15,139.84,139.89,11306.0,139.84,140.15,139.84,139.89,11306.0
2023-01-04 11:20:00,139.88,140.02,139.63,140.0,11470.0,139.88,140.02,139.63,140.0,11470.0
2023-01-04 11:30:00,140.09,140.85,140.05,140.85,13680.0,140.09,140.85,140.05,140.85,13680.0
2023-01-04 11:40:00,140.8,141.16,140.79,140.96,13817.0,140.8,141.16,140.79,140.96,13817.0
2023-01-04 11:50:00,141.04,141.34,140.97,141.11,10524.0,141.04,141.34,140.97,141.11,10524.0
2023-01-04 12:00:00,141.13,141.23,141.0,141.04,10910.0,141.13,141.23,141.0,141.04,10910.0
2023-01-04 12:10:00,141.05,141.09,140.84,140.89,7452.0,141.05,141.09,140.84,140.89,7452.0
2023-01-04 12:20:00,140.9,141.04,140.85,140.88,8136.0,140.9,141.04,140.85,140.88,8136.0
2023-01-04 12:30:00,140.92,141.21,140.92,141.17,6740.0,140.92,141.21,140.92,141.17,6740.0
2023-01-04 12:40:00,141.19,141.34,141.18,141.25,7469.0,141.19,141.34,141.18,141.25,7469.0
2023-01-04 12:50:00,141.25,141.34,141.0,141.14,16803.0,141.25,141.34,141.0,141.14,16803.0
2023-01-04 13:00:00,141.15,141.15,140.83,141.02,7499.0,141.15,141.15,140.83,141.02,7499.0
2023-01-04 13:10:00,140.97,141.22,140.92,141.19,4628.0,140.97,141.22,140.92,141.19,4628.0
2023-01-04 13:20:00,141.19,141.32,141.12,141.12,9801.0,141.19,141.32,141.12,141.12,9801.0
2023-01-04 13:30:00,141.12,141.46,140.95,141.44,6513.0,141.12,141.46,140.95,141.44,6513.0
2023-01-04 13:40:00,141.44,141.44,141.25,141.36,10415.0,141.44,141.44,141.25,141.36,10415.0
2023-01-04 13:50:00,141.3,141.77,141.16,141.19,9541.0,141.3,141.77,141.16,141.19,9541.0
2023-01-04 14:00:00,141.21,141.76,140.88,141.23,18115.0,141.21,141.76,140.88,141.23,18115.0
2023-01-04 14:10:00,141.25,141.65,141.06,141.58,13482.0,141.25,141.65,141.06,141.58,13482.0
2023-01-04 14:20:00,141.57,141.63,140.62,140.76,16434.0,141.57,141.63,140.62,140.76,16434.0
2023-01-04 14:30:00,140.66,140.9,140.65,140.68,11546.0,140.66,140.9,140.65,140.68,11546.0
2023-01-04 14:40:00,140.63,140.73,140.47,140.51,9305.0,140.63,140.73,140.47,140.51,9305.0
2023-01-04 14:50:00,140.44,140.86,140.33,140.81,9077.0,140.44,140.86,140.33,140.81,9077.0
2023-01-04 15:00:00,140.8,141.05,140.7,140.75,8872.0,140.8,141.05,140.7,140.75,8872.0
2023-01-04 15:10:00,140.74,140.85,140.53,140.72,13822.0,140.74,140.85,140.53,140.72,13822.0
2023-01-04 15:20:00,140.74,140.76,140.4,140.41,17595.0,140.74,140.76,140.4,140.41,17595.0
2023-01-04 15:30:00,140.39,140.39,139.93,140.09,24289.0,140.39,140.39,139.93,140.09,24289.0
2023-01-04 15:40:00,140.05,140.07,139.85,140.05,26548.0,140.05,140.07,139.85,140.05,26548.0
2023-01-04 15:50:00,140.07,140.56,140.01,140.54,134876.0,140.07,140.56,140.01,140.54,134876.0
2023-01-05 09:30:00,140.14,140.33,138.55,138.69,25313.0,140.14,140.33,138.55,138.69,25313.0
2023-01-05 09:40:00,138.87,139.72,138.74,139.63,49087.0,138.87,139.72,138.74,139.63,49087.0
2023-01-05 09:50:00,139.71,140.28,139.37,139.76,31611.0,139.71,140.28,139.37,139.76,31611.0
2023-01-05 10:00:00,139.8,140.42,139.56,140.22,16847.0,139.8,140.42,139.56,140.22,16847.0
2023-01-05 10:10:00,140.3,140.47,140.07,140.34,17210.0,140.3,140.47,140.07,140.34,17210.0
2023-01-05 10:20:00,140.37,140.92,140.27,140.7,11751.0,140.37,140.92,140.27,140.7,11751.0
2023-01-05 10:30:00,140.65,140.89,140.4,140.88,10429.0,140.65,140.89,140.4,140.88,10429.0
2023-01-05 10:40:00,140.82,141.2,140.64,141.13,10843.0,140.82,141.2,140.64,141.13,10843.0
2023-01-05 10:50:00,141.24,141.35,140.85,141.0,32154.0,141.24,141.35,140.85,141.0,32154.0
2023-01-05 11:00:00,141.0,141.68,140.86,141.25,70325.0,141.0,141.68,140.86,141.25,70325.0
2023-01-05 11:10:00,141.19,141.19,140.32,140.45,12524.0,141.19,141.19,140.32,140.45,12524.0
2023-01-05 11:20:00,140.39,140.6,140.27,140.45,33019.0,140.39,140.6,140.27,140.45,33019.0
2023-01-05 11:30:00,140.5,140.74,140.36,140.36,6854.0,140.5,140.74,140.36,140.36,6854.0
2023-01-05 11:40:00,140.32,140.81,140.31,140.8,115748.0,140.32,140.81,140.31,140.8,115748.0
2023-01-05 11:50:00,140.79,140.94,140.62,140.68,7081.0,140.79,140.94,140.62,140.68,7081.0
2023-01-05 12:00:00,140.83,141.52,140.83,141.52,25169.0,140.83,141.52,140.83,141.52,25169.0
2023-01-05 12:10:00,141.43,141.51,141.36,141.51,6787.0,141.43,141.51,141.36,141.51,6787.0
2023-01-05 12:20:00,141.51,141.83,141.47,141.78,5242.0,141.51,141.83,141.47,141.78,5242.0
2023-01-05 12:30:00,141.82,142.1,141.63,141.83,14621.0,141.82,142.1,141.63,141.83,14621.0
2023-01-05 12:40:00,141.89,142.0,141.82,141.97,5476.0,141.89,142.0,141.82,141.97,5476.0
2023-01-05 12:50:00,141.98,142.05,141.82,141.92,6151.0,141.98,142.05,141.82,141.92,6151.0
2023-01-05 13:00:00,141.9,141.96,141.62,141.78,8134.0,141.9,141.96,141.62,141.78,8134.0
2023-01-05 13:10:00,141.69,141.75,141.38,141.41,5794.0,141.69,141.75,141.38,141.41,5794.0
2023-01-05 13:20:00,141.46,142.5,141.46,142.37,16179.0,141.46,142.5,141.46,142.37,16179.0
2023-01-05 13:30:00,142.31,142.66,142.26,142.44,13065.0,142.31,142.66,142.26,142.44,13065.0
2023-01-05 13:40:00,142.53,142.63,142.23,142.49,8967.0,142.53,142.63,142.23,142.49,8967.0
2023-01-05 13:50:00,142.53,142.58,142.39,142.43,8128.0,142.53,142.58,142.39,142.43,8128.0
2023-01-05 14:00:00,142.46,142.67,142.4,142.59,6591.0,142.46,142.67,142.4,142.59,6591.0
2023-01-05 14:10:00,142.57,142.59,142.34,142.46,6792.0,142.57,142.59,142.34,142.46,6792.0
2023-01-05 14:20:00,142.42,142.54,142.26,142.49,7259.0,142.42,142.54,142.26,142.49,7259.0
2023-01-05 14:30:00,142.49,142.99,142.49,142.93,9051.0,142.49,142.99,142.49,142.93,9051.0
2023-01-05 14:40:00,142.97,143.2,142.97,143.13,9386.0,142.97,143.2,142.97,143.13,9386.0
2023-01-05 14:50:00,143.15,143.25,142.95,142.95,11798.0,143.15,143.25,142.95,142.95,11798.0
2023-01-05 15:00:00,142.92,142.92,142.51,142.59,8918.0,142.92,142.92,142.51,142.59,8918.0
2023-01-05 15:10:00,142.63,142.86,142.57,142.8,12344.0,142.63,142.86,142.57,142.8,12344.0
2023-01-05 15:20:00,142.78,142.92,142.64,142.75,18282.0,142.78,142.92,142.64,142.75,18282.0
2023-01-05 15:30:00,142.7,142.7,142.38,142.44,16695.0,142.7,142.7,142.38,142.44,16695.0
2023-01-05 15:40:00,142.44,142.7,142.23,142.27,24234.0,142.44,142.7,142.23,142.27,24234.0
2023-01-05 15:50:00,142.24,142.67,142.15,142.55,102987.0,142.24,142.67,142.15,142.55,102987.0
2023-01-06 09:30:00,143.8,145.14,143.65,144.49,30282.0,143.8,145.14,143.65,144.49,30282.0
2023-01-06 09:40:00,144.32,144.85,144.14,144.52,32804.0,144.32,144.85,144.14,144.52,32804.0
2023-01-06 09:50:00,144.56,145.16,144.45,145.03,54149.0,144.56,145.16,144.45,145.03,54149.0
2023-01-06 10:00:00,145.15,145.78,145.02,145.11,15360.0,145.15,145.78,145.02,145.11,15360.0
2023-01-06 10:10:00,145.09,145.71,145.05,145.65,14115.0,145.09,145.71,145.05,145.65,14115.0
2023-01-06 10:20:00,145.62,145.71,145.16,145.71,14960.0,145.62,145.71,145.16,145.71,14960.0
2023-01-06 10:30:00,145.66,146.23,145.5,146.16,164363.0,145.66,146.23,145.5,146.16,164363.0
2023-01-06 10:40:00,146.25,146.35,145.7,146.09,25368.0,146.25,146.35,145.7,146.09,25368.0
2023-01-06 10:50:00,146.05,146.38,146.04,146.31,13347.0,146.05,146.38,146.04,146.31,13347.0
2023-01-06 11:00:00,146.34,146.79,146.33,146.34,39036.0,146.34,146.79,146.33,146.34,39036.0
2023-01-06 11:10:00,146.25,146.31,145.78,145.91,18819.0,146.25,146.31,145.78,145.91,18819.0
2023-01-06 11:20:00,145.91,146.1,145.45,145.48,13265.0,145.91,146.1,145.45,145.48,13265.0
2023-01-06 11:30:00,145.44,145.49,145.0,145.13,18227.0,145.44,145.49,145.0,145.13,18227.0
2023-01-06 11:40:00,145.14,145.52,145.13,145.21,9084.0,145.14,145.52,145.13,145.21,9084.0
2023-01-06 11:50:00,145.21,145.6,145.21,145.46,15474.0,145.21,145.6,145.21,145.46,15474.0
2023-01-06 12:00:00,145.44,145.6,145.35,145.39,10133.0,145.44,145.6,145.35,145.39,10133.0
2023-01-06 12:10:00,145.37,145.41,144.92,144.94,8018.0,145.37,145.41,144.92,144.94,8018.0
2023-01-06 12:20:00,144.93,145.09,144.79,144.83,10484.0,144.93,145.09,144.79,144.83,10484.0
2023-01-06 12:30:00,144.85,144.87,144.61,144.78,10007.0,144.85,144.87,144.61,144.78,10007.0
2023-01-06 12:40:00,144.81,145.16,144.71,145.08,13922.0,144.81,145.16,144.71,145.08,13922.0
2023-01-06 12:50:00,145.11,145.13,144.66,144.69,11983.0,145.11,145.13,144.66,144.69,11983.0
2023-01-06 13:00:00,144.7,144.87,144.65,144.83,3944.0,144.7,144.87,144.65,144.83,3944.0
2023-01-06 13:10:00,144.86,145.05,144.77,145.05,5298.0,144.86,145.05,144.77,145.05,5298.0
2023-01-06 13:20:00,145.05,145.07,144.9,144.97,10539.0,145.05,145.07,144.9,144.97,10539.0
2023-01-06 13:30:00,144.97,145.2,144.96,145.09,9175.0,144.97,145.2,144.96,145.09,9175.0
2023-01-06 13:40:00,145.12,145.32,145.06,145.28,10499.0,145.12,145.32,145.06,145.28,10499.0
2023-01-06 13:50:00,145.25,145.44,145.19,145.39,10542.0,145.25,145.44,145.19,145.39,10542.0
2023-01-06 14:00:00,145.39,145.67,145.39,145.62,21009.0,145.39,145.67,145.39,145.62,21009.0
2023-01-06 14:10:00,145.66,145.86,145.61,145.86,15488.0,145.66,145.86,145.61,145.86,15488.0
2023-01-06 14:20:00,145.86,146.08,145.86,145.98,16519.0,145.86,146.08,145.86,145.98,16519.0
2023-01-06 14:30:00,146.01,146.45,146.0,146.42,12502.0,146.01,146.45,146.0,146.42,12502.0
2023-01-06 14:40:00,146.39,146.49,146.24,146.39,16283.0,146.39,146.49,146.24,146.39,16283.0
2023-01-06 14:50:00,146.4,146.71,146.39,146.42,23233.0,146.4,146.71,146.39,146.42,23233.0
2023-01-06 15:00:00,146.43,146.68,146.37,146.68,32350.0,146.43,146.68,146.37,146.68,32350.0
2023-01-06 15:10:00,146.68,146.77,146.2,146.23,32155.0,146.68,146.77,146.2,146.23,32155.0
2023-01-06 15:20:00,146.22,146.28,146.01,146.03,27926.0,146.22,146.28,146.01,146.03,27926.0
2023-01-06 15:30:00,146.03,146.69,146.02,146.5,37904.0,146.03,146.69,146.02,146.5,37904.0
2023-01-06 15:40:00,146.52,146.69,146.26,146.26,50668.0,146.52,146.69,146.26,146.26,50668.0
2023-01-06 15:50:00,146.22,146.3,145.76,145.79,149612.0,146.22,146.3,145.76,145.79,149612.0
2023-01-09 09:30:00,145.83,146.45,145.5,146.12,43562.0,145.83,146.45,145.5,146.12,43562.0
2023-01-09 09:40:00,146.08,146.29,145.5,145.66,4779.0,146.08,146.29,145.5,145.66,4779.0
2023-01-09 09:50:00,145.71,146.1,145.57,146.0,9537.0,145.71,146.1,145.57,146.0,9537.0
2023-01-09 10:00:00,146.01,146.26,145.5,145.66,11632.0,146.01,146.26,145.5,145.66,11632.0
2023-01-09 10:10:00,145.66,145.95,145.62,145.63,10778.0,145.66,145.95,145.62,145.63,10778.0
2023-01-09 10:20:00,145.78,146.02,145.75,145.96,12295.0,145.78,146.02,145.75,145.96,12295.0
2023-01-09 10:30:00,145.92,146.68,145.92,146.53,7121.0,145.92,146.68,145.92,146.53,7121.0
2023-01-09 10:40:00,146.6,146.6,146.23,146.51,9346.0,146.6,146.6,146.23,146.51,9346.0
2023-01-09 10:50:00,146.45,146.58,146.21,146.21,12340.0,146.45,146.58,146.21,146.21,12340.0
2023-01-09 11:00:00,146.11,146.52,146.1,146.34,7516.0,146.11,146.52,146.1,146.34,7516.0
2023-01-09 11:10:00,146.38,146.38,145.89,146.02,5736.0,146.38,146.38,145.89,146.02,5736.0
2023-01-09 11:20:00,145.97,146.06,145.83,145.84,8476.0,145.97,146.06,145.83,145.84,8476.0
2023-01-09 11:30:00,145.81,145.87,145.57,145.67,5970.0,145.81,145.87,145.57,145.67,5970.0
2023-01-09 11:40:00,145.73,145.81,145.65,145.69,4014.0,145.73,145.81,145.65,145.69,4014.0
2023-01-09 11:50:00,145.71,145.98,145.71,145.95,4754.0,145.71,145.98,145.71,145.95,4754.0
2023-01-09 12:00:00,145.96,146.04,145.76,145.85,4540.0,145.96,146.04,145.76,145.85,4540.0
2023-01-09 12:10:00,145.84,145.9,145.62,145.64,7649.0,145.84,145.9,145.62,145.64,7649.0
2023-01-09 12:20:00,145.63,145.71,145.45,145.68,9645.0,145.63,145.71,145.45,145.68,9645.0
2023-01-09 12:30:00,145.63,145.67,145.01,145.01,4843.0,145.63,145.67,145.01,145.01,4843.0
2023-01-09 12:40:00,145.0,145.04,144.89,144.93,6469.0,145.0,145.04,144.89,144.93,6469.0
2023-01-09 12:50:00,144.94,144.99,144.73,144.8,7711.0,144.94,144.99,144.73,144.8,7711.0
2023-01-09 13:00:00,144.8,145.11,144.77,145.06,5236.0,144.8,145.11,144.77,145.06,5236.0
2023-01-09 13:10:00,145.04,145.18,144.99,145.08,5948.0,145.04,145.18,144.99,145.08,5948.0
2023-01-09 13:20:00,145.04,145.17,144.91,145.1,6085.0,145.04,145.17,144.91,145.1,6085.0
2023-01-09 13:30:00,145.12,145.36,145.04,145.25,25402.0,145.12,145.36,145.04,145.25,25402.0
2023-01-09 13:40:00,145.3,145.44,145.03,145.44,8739.0,145.3,145.44,145.03,145.44,8739.0
2023-01-09 13:50:00,145.45,145.53,145.11,145.22,12518.0,145.45,145.53,145.11,145.22,12518.0
2023-01-09 14:00:00,145.24,145.48,145.01,145.33,11306.0,145.24,145.48,145.01,145.33,11306.0
2023-01-09 14:10:00,145.3,145.38,145.25,145.35,5470.0,145.3,145.38,145.25,145.35,5470.0
2023-01-09 14:20:00,145.35,145.39,145.04,145.1,11831.0,145.35,145.39,145.04,145.1,11831.0
2023-01-09 14:30:00,145.09,145.23,145.02,145.17,23616.0,145.09,145.23,145.02,145.17,23616.0
2023-01-09 14:40:00,145.19,145.35,145.17,145.2,6741.0,145.19,145.35,145.17,145.2,6741.0
2023-01-09 14:50:00,145.17,145.33,145.02,145.07,11374.0,145.17,145.33,145.02,145.07,11374.0
2023-01-09 15:00:00,145.08,145.16,144.63,144.65,33438.0,145.08,145.16,144.63,144.65,33438.0
2023-01-09 15:10:00,144.63,144.72,144.23,144.35,13173.0,144.63,144.72,144.23,144.35,13173.0
2023-01-09 15:20:00,144.33,144.6,144.25,144.27,14983.0,144.33,144.6,144.25,144.27,14983.0
2023-01-09 15:30:00,144.26,144.26,144.04,144.17,13798.0,144.26,144.26,144.04,144.17,13798.0
2023-01-09 15:40:00,144.16,144.19,143.87,144.12,24257.0,144.16,144.19,143.87,144.12,24257.0
2023-01-09 15:50:00,144.14,144.54,143.94,143.97,95550.0,144.14,144.54,143.94,143.97,95550.0
2023-01-10 09:30:00,143.97,144.59,143.74,143.96,12992.0,143.97,144.59,143.74,143.96,12992.0
2023-01-10 09:40:00,144.06,144.19,142.94,143.06,5484.0,144.06,144.19,142.94,143.06,5484.0
2023-01-10 09:50:00,143.03,143.14,142.62,142.69,19594.0,143.03,143.14,142.62,142.69,19594.0
2023-01-10 10:00:00,142.71,142.8,142.37,142.37,25209.0,142.71,142.8,142.37,142.37,25209.0
2023-01-10 10:10:00,142.37,143.31,142.28,143.31,13140.0,142.37,143.31,142.28,143.31,13140.0
2023-01-10 10:20:00,143.31,143.73,143.26,143.4,19841.0,143.31,143.73,143.26,143.4,19841.0
2023-01-10 10:30:00,143.3,143.33,142.9,143.22,9978.0,143.3,143.33,142.9,143.22,9978.0
2023-01-10 10:40:00,143.17,143.21,142.48,142.62,8512.0,143.17,143.21,142.48,142.62,8512.0
2023-01-10 10:50:00,142.63,143.19,142.58,143.06,23037.0,142.63,143.19,142.58,143.06,23037.0
2023-01-10 11:00:00,143.14,143.18,143.03,143.09,7561.0,143.14,143.18,143.03,143.09,7561.0
2023-01-10 11:10:00,143.08,143.31,143.06,143.28,8603.0,143.08,143.31,143.06,143.28,8603.0
2023-01-10 11:20:00,143.31,143.66,143.31,143.58,11628.0,143.31,143.66,143.31,143.58,11628.0
2023-01-10 11:30:00,143.54,143.61,143.32,143.56,8996.0,143.54,143.61,143.32,143.56,8996.0
2023-01-10 11:40:00,143.56,143.85,143.56,143.79,5948.0,143.56,143.85,143.56,143.79,5948.0
2023-01-10 11:50:00,143.84,144.1,143.75,144.09,3981.0,143.84,144.1,143.75,144.09,3981.0
2023-01-10 12:00:00,144.09,144.1,143.78,144.06,7037.0,144.09,144.1,143.78,144.06,7037.0
2023-01-10 12:10:00,144.07,144.23,144.07,144.09,4825.0,144.07,144.23,144.07,144.09,4825.0
2023-01-10 12:20:00,144.11,144.35,144.07,144.31,5032.0,144.11,144.35,144.07,144.31,5032.0
2023-01-10 12:30:00,144.28,144.66,144.24,144.66,3117.0,144.28,144.66,144.24,144.66,3117.0
2023-01-10 12:40:00,144.6,144.67,144.46,144.67,4812.0,144.6,144.67,144.46,144.67,4812.0
2023-01-10 12:50:00,144.64,144.67,144.47,144.58,5884.0,144.64,144.67,144.47,144.58,5884.0
2023-01-10 13:00:00,144.57,144.57,144.17,144.38,5434.0,144.57,144.57,144.17,144.38,5434.0
2023-01-10 13:10:00,144.37,144.44,144.31,144.38,4141.0,144.37,144.44,144.31,144.38,4141.0
2023-01-10 13:20:00,144.37,144.73,144.3,144.66,5588.0,144.37,144.73,144.3,144.66,5588.0
2023-01-10 13:30:00,144.65,144.98,144.57,144.98,11427.0,144.65,144.98,144.57,144.98,11427.0
2023-01-10 13:40:00,145.0,145.4,144.98,145.4,8813.0,145.0,145.4,144.98,145.4,8813.0
2023-01-10 13:50:00,145.43,145.44,145.01,145.14,9545.0,145.43,145.44,145.01,145.14,9545.0
2023-01-10 14:00:00,145.15,145.48,145.15,145.44,9836.0,145.15,145.48,145.15,145.44,9836.0
2023-01-10 14:10:00,145.35,145.37,145.06,145.14,9081.0,145.35,145.37,145.06,145.14,9081.0
2023-01-10 14:20:00,145.18,145.21,144.96,145.18,5101.0,145.18,145.21,144.96,145.18,5101.0
2023-01-10 14:30:00,145.15,145.44,145.07,145.4,12040.0,145.15,145.44,145.07,145.4,12040.0
2023-01-10 14:40:00,145.35,145.48,145.05,145.2,14394.0,145.35,145.48,145.05,145.2,14394.0
2023-01-10 14:50:00,145.16,145.19,144.81,144.92,9129.0,145.16,145.19,144.81,144.92,9129.0
2023-01-10 15:00:00,144.91,145.33,144.86,145.29,16952.0,144.91,145.33,144.86,145.29,16952.0
2023-01-10 15:10:00,145.21,145.36,145.06,145.35,9538.0,145.21,145.36,145.06,145.35,9538.0
2023-01-10 15:20:00,145.36,145.4,145.27,145.33,13976.0,145.36,145.4,145.27,145.33,13976.0
2023-01-10 15:30:00,145.31,145.58,145.17,145.54,24219.0,145.31,145.58,145.17,145.54,24219.0
2023-01-10 15:40:00,145.51,145.77,145.35,145.7,29198.0,145.51,145.77,145.35,145.7,29198.0
2023-01-10 15:50:00,145.74,146.3,145.74,145.88,137465.0,145.74,146.3,145.74,145.88,137465.0
2023-01-11 09:30:00,146.64,147.51,146.28,146.97,33808.0,146.64,147.51,146.28,146.97,33808.0
2023-01-11 09:40:00,147.1,147.87,147.09,147.4,19806.0,147.1,147.87,147.09,147.4,19806.0
2023-01-11 09:50:00,147.43,147.88,147.36,147.66,16482.0,147.43,147.88,147.36,147.66,16482.0
2023-01-11 10:00:00,147.62,148.58,147.62,148.37,21342.0,147.62,148.58,147.62,148.37,21342.0
2023-01-11 10:10:00,148.36,148.41,147.72,148.06,31926.0,148.36,148.41,147.72,148.06,31926.0
2023-01-11 10:20:00,148.06,148.17,147.7,147.78,27167.0,148.06,148.17,147.7,147.78,27167.0
2023-01-11 10:30:00,147.72,147.94,147.42,147.9,27217.0,147.72,147.94,147.42,147.9,27217.0
2023-01-11 10:40:00,147.94,148.14,147.82,147.92,45771.0,147.94,148.14,147.82,147.92,45771.0
2023-01-11 10:50:00,147.9,147.9,146.96,147.29,51065.0,147.9,147.9,146.96,147.29,51065.0
2023-01-11 11:00:00,147.33,147.33,146.9,147.14,16372.0,147.33,147.33,146.9,147.14,16372.0
2023-01-11 11:10:00,147.13,147.36,147.09,147.16,16998.0,147.13,147.36,147.09,147.16,16998.0
2023-01-11 11:20:00,147.15,147.19,146.95,147.07,10629.0,147.15,147.19,146.95,147.07,10629.0
2023-01-11 11:30:00,147.17,147.22,147.0,147.02,7832.0,147.17,147.22,147.0,147.02,7832.0
2023-01-11 11:40:00,147.04,147.04,146.6,146.63,10452.0,147.04,147.04,146.6,146.63,10452.0
2023-01-11 11:50:00,146.66,146.88,146.48,146.88,18595.0,146.66,146.88,146.48,146.88,18595.0
2023-01-11 12:00:00,146.87,146.92,146.3,146.72,9244.0,146.87,146.92,146.3,146.72,9244.0
2023-01-11 12:10:00,146.83,147.39,146.83,147.39,7630.0,146.83,147.39,146.83,147.39,7630.0
2023-01-11 12:20:00,147.4,147.4,147.03,147.11,26297.0,147.4,147.4,147.03,147.11,26297.0
2023-01-11 12:30:00,147.16,147.41,147.16,147.25,16059.0,147.16,147.41,147.16,147.25,16059.0
2023-01-11 12:40:00,147.27,147.31,147.12,147.23,9645.0,147.27,147.31,147.12,147.23,9645.0
2023-01-11 12:50:00,147.22,147.3,147.13,147.17,8807.0,147.22,147.3,147.13,147.17,8807.0
2023-01-11 13:00:00,147.2,147.52,147.2,147.31,18035.0,147.2,147.52,147.2,147.31,18035.0
2023-01-11 13:10:00,147.4,147.62,147.2,147.25,16017.0,147.4,147.62,147.2,147.25,16017.0
2023-01-11 13:20:00,147.19,147.48,147.04,147.45,10255.0,147.19,147.48,147.04,147.45,10255.0
2023-01-11 13:30:00,147.4,147.47,147.31,147.34,12472.0,147.4,147.47,147.31,147.34,12472.0
2023-01-11 13:40:00,147.31,147.38,147.2,147.23,27539.0,147.31,147.38,147.2,147.23,27539.0
2023-01-11 13:50:00,147.24,147.35,147.13,147.35,9563.0,147.24,147.35,147.13,147.35,9563.0
2023-01-11 14:00:00,147.38,147.39,147.18,147.23,14051.0,147.38,147.39,147.18,147.23,14051.0
2023-01-11 14:10:00,147.23,147.62,147.23,147.56,16995.0,147.23,147.62,147.23,147.56,16995.0
2023-01-11 14:20:00,147.6,147.78,147.45,147.73,13478.0,147.6,147.78,147.45,147.73,13478.0
2023-01-11 14:30:00,147.73,147.9,147.66,147.75,13539.0,147.73,147.9,147.66,147.75,13539.0
2023-01-11 14:40:00,147.74,147.96,147.73,147.79,17971.0,147.74,147.96,147.73,147.79,17971.0
2023-01-11 14:50:00,147.78,147.85,147.64,147.73,14596.0,147.78,147.85,147.64,147.73,14596.0
2023-01-11 15:00:00,147.75,148.0,147.7,147.94,13823.0,147.75,148.0,147.7,147.94,13823.0
2023-01-11 15:10:00,147.93,148.14,147.89,148.07,22493.0,147.93,148.14,147.89,148.07,22493.0
2023-01-11 15:20:00,148.06,148.34,148.06,148.28,26328.0,148.06,148.34,148.06,148.28,26328.0
2023-01-11 15:30:00,148.26,148.27,147.98,148.0,30454.0,148.26,148.27,147.98,148.0,30454.0
2023-01-11 15:40:00,148.0,148.4,148.0,148.38,41286.0,148.0,148.4,148.0,148.38,41286.0
2023-01-11 15:50:00,148.34,148.58,147.88,148.0,198155.0,148.34,148.58,147.88,148.0,198155.0
2023-01-12 09:30:00,147.94,148.27,147.11,147.69,19211.0,147.94,148.27,147.11,147.69,19211.0
2023-01-12 09:40:00,147.63,147.63,146.03,146.03,18250.0,147.63,147.63,146.03,146.03,18250.0
2023-01-12 09:50:00,146.01,146.55,145.78,146.28,18782.0,146.01,146.55,145.78,146.28,18782.0
2023-01-12 10:00:00,146.31,146.61,146.08,146.1,16676.0,146.31,146.61,146.08,146.1,16676.0
2023-01-12 10:10:00,146.19,146.89,146.03,146.03,20318.0,146.19,146.89,146.03,146.03,20318.0
2023-01-12 10:20:00,145.96,146.23,145.76,146.12,22080.0,145.96,146.23,145.76,146.12,22080.0
2023-01-12 10:30:00,146.02,146.45,145.92,146.3,22409.0,146.02,146.45,145.92,146.3,22409.0
2023-01-12 10:40:00,146.26,146.38,145.48,145.63,14062.0,146.26,146.38,145.48,145.63,14062.0
2023-01-12 10:50:00,145.66,146.17,145.6,145.77,14034.0,145.66,146.17,145.6,145.77,14034.0
2023-01-12 11:00:00,145.71,145.71,145.24,145.33,13816.0,145.71,145.71,145.24,145.33,13816.0
2023-01-12 11:10:00,145.32,145.54,145.27,145.34,10915.0,145.32,145.54,145.27,145.34,10915.0
2023-01-12 11:20:00,145.27,145.45,145.15,145.34,7521.0,145.27,145.45,145.15,145.34,7521.0
2023-01-12 11:30:00,145.38,145.38,144.87,145.08,9956.0,145.38,145.38,144.87,145.08,9956.0
2023-01-12 11:40:00,145.14,145.37,145.08,145.25,9939.0,145.14,145.37,145.08,145.25,9939.0
2023-01-12 11:50:00,145.12,145.73,145.12,145.7,6867.0,145.12,145.73,145.12,145.7,6867.0
2023-01-12 12:00:00,145.74,146.1,145.74,146.07,6766.0,145.74,146.1,145.74,146.07,6766.0
2023-01-12 12:10:00,146.05,146.05,145.74,145.88,9092.0,146.05,146.05,145.74,145.88,9092.0
2023-01-12 12:20:00,145.83,146.09,145.7,146.09,10327.0,145.83,146.09,145.7,146.09,10327.0
2023-01-12 12:30:00,146.12,146.14,145.96,145.96,6170.0,146.12,146.14,145.96,145.96,6170.0
2023-01-12 12:40:00,145.93,146.32,145.89,146.26,6919.0,145.93,146.32,145.89,146.26,6919.0
2023-01-12 12:50:00,146.29,146.51,146.28,146.51,7427.0,146.29,146.51,146.28,146.51,7427.0
2023-01-12 13:00:00,146.43,146.69,146.37,146.48,7542.0,146.43,146.69,146.37,146.48,7542.0
2023-01-12 13:10:00,146.44,146.45,146.32,146.42,5826.0,146.44,146.45,146.32,146.42,5826.0
2023-01-12 13:20:00,146.44,146.47,145.64,145.67,17435.0,146.44,146.47,145.64,145.67,17435.0
2023-01-12 13:30:00,145.57,145.88,145.49,145.76,20544.0,145.57,145.88,145.49,145.76,20544.0
2023-01-12 13:40:00,145.76,146.21,145.73,146.19,6573.0,145.76,146.21,145.73,146.19,6573.0
2023-01-12 13:50:00,146.2,146.56,146.14,146.45,14985.0,146.2,146.56,146.14,146.45,14985.0
2023-01-12 14:00:00,146.46,146.58,146.32,146.51,8999.0,146.46,146.58,146.32,146.51,8999.0
2023-01-12 14:10:00,146.51,146.6,146.42,146.53,7507.0,146.51,146.6,146.42,146.53,7507.0
2023-01-12 14:20:00,146.5,146.58,146.23,146.25,10908.0,146.5,146.58,146.23,146.25,10908.0
2023-01-12 14:30:00,146.28,146.39,146.13,146.36,16852.0,146.28,146.39,146.13,146.36,16852.0
2023-01-12 14:40:00,146.42,146.5,146.25,146.4,8544.0,146.42,146.5,146.25,146.4,8544.0
2023-01-12 14:50:00,146.31,146.31,146.05,146.27,8522.0,146.31,146.31,146.05,146.27,8522.0
2023-01-12 15:00:00,146.26,146.43,146.24,146.25,10676.0,146.26,146.43,146.24,146.25,10676.0
2023-01-12 15:10:00,146.25,146.3,146.07,146.15,18880.0,146.25,146.3,146.07,146.15,18880.0
2023-01-12 15:20:00,146.15,146.24,145.83,145.83,15224.0,146.15,146.24,145.83,145.83,15224.0
2023-01-12 15:30:00,145.81,146.15,145.81,146.15,22169.0,145.81,146.15,145.81,146.15,22169.0
2023-01-12 15:40:00,146.18,146.47,146.18,146.45,41981.0,146.18,146.47,146.18,146.45,41981.0
2023-01-12 15:50:00,146.47,146.74,146.36,146.62,136615.0,146.47,146.74,146.36,146.62,136615.0
2023-01-13 09:30:00,146.47,146.88,146.07,146.59,14452.0,146.47,146.88,146.07,146.59,14452.0
2023-01-13 09:40:00,146.55,147.01,146.45,146.75,11137.0,146.55,147.01,146.45,146.75,11137.0
2023-01-13 09:50:00,146.85,147.41,146.85,147.27,8351.0,146.85,147.41,146.85,147.27,8351.0
2023-01-13 10:00:00,147.14,147.66,147.11,147.49,10036.0,147.14,147.66,147.11,147.49,10036.0
2023-01-13 10:10:00,147.54,147.73,147.28,147.65,13970.0,147.54,147.73,147.28,147.65,13970.0
2023-01-13 10:20:00,147.62,147.73,147.41,147.53,8645.0,147.62,147.73,147.41,147.53,8645.0
2023-01-13 10:30:00,147.61,147.61,147.4,147.4,7086.0,147.61,147.61,147.4,147.4,7086.0
2023-01-13 10:40:00,147.46,147.79,147.44,147.78,8293.0,147.46,147.79,147.44,147.78,8293.0
2023-01-13 10:50:00,147.81,147.93,147.75,147.88,9952.0,147.81,147.93,147.75,147.88,9952.0
2023-01-13 11:00:00,147.92,147.95,147.68,147.72,17061.0,147.92,147.95,147.68,147.72,17061.0
2023-01-13 11:10:00,147.7,147.73,147.51,147.53,9385.0,147.7,147.73,147.51,147.53,9385.0
2023-01-13 11:20:00,147.47,147.56,147.14,147.15,6937.0,147.47,147.56,147.14,147.15,6937.0
2023-01-13 11:30:00,147.12,147.16,147.03,147.16,3323.0,147.12,147.16,147.03,147.16,3323.0
2023-01-13 11:40:00,147.1,147.27,146.95,146.99,5605.0,147.1,147.27,146.95,146.99,5605.0
2023-01-13 11:50:00,147.04,147.04,146.79,146.99,5146.0,147.04,147.04,146.79,146.99,5146.0
2023-01-13 12:00:00,146.9,147.08,146.89,147.05,5228.0,146.9,147.08,146.89,147.05,5228.0
2023-01-13 12:10:00,147.04,147.14,146.95,147.05,5940.0,147.04,147.14,146.95,147.05,5940.0
2023-01-13 12:20:00,146.96,147.17,146.84,147.16,7013.0,146.96,147.17,146.84,147.16,7013.0
2023-01-13 12:30:00,147.15,147.17,146.91,146.91,5152.0,147.15,147.17,146.91,146.91,5152.0
2023-01-13 12:40:00,146.92,147.26,146.92,147.17,6044.0,146.92,147.26,146.92,147.17,6044.0
2023-01-13 12:50:00,147.19,147.29,146.98,147.04,5502.0,147.19,147.29,146.98,147.04,5502.0
2023-01-13 13:00:00,147.12,147.14,147.01,147.11,6904.0,147.12,147.14,147.01,147.11,6904.0
2023-01-13 13:10:00,147.11,147.16,147.01,147.09,4513.0,147.11,147.16,147.01,147.09,4513.0
2023-01-13 13:20:00,147.09,147.23,147.05,147.23,3811.0,147.09,147.23,147.05,147.23,3811.0
2023-01-13 13:30:00,147.28,147.58,147.27,147.57,37350.0,147.28,147.58,147.27,147.57,37350.0
2023-01-13 13:40:00,147.59,147.65,147.36,147.36,20606.0,147.59,147.65,147.36,147.36,20606.0
2023-01-13 13:50:00,147.32,147.32,147.15,147.25,6150.0,147.32,147.32,147.15,147.25,6150.0
2023-01-13 14:00:00,147.25,147.25,147.03,147.12,6239.0,147.25,147.25,147.03,147.12,6239.0
2023-01-13 14:10:00,147.12,147.4,147.1,147.38,8056.0,147.12,147.4,147.1,147.38,8056.0
2023-01-13 14:20:00,147.41,147.47,147.32,147.4,9424.0,147.41,147.47,147.32,147.4,9424.0
2023-01-13 14:30:00,147.46,147.47,147.09,147.26,8567.0,147.46,147.47,147.09,147.26,8567.0
2023-01-13 14:40:00,147.27,147.27,147.13,147.21,4504.0,147.27,147.27,147.13,147.21,4504.0
2023-01-13 14:50:00,147.23,147.34,146.94,146.96,13549.0,147.23,147.34,146.94,146.96,13549.0
2023-01-13 15:00:00,146.97,147.03,146.87,146.93,9507.0,146.97,147.03,146.87,146.93,9507.0
2023-01-13 15:10:00,146.96,147.02,146.84,146.97,10049.0,146.96,147.02,146.84,146.97,10049.0
2023-01-13 15:20:00,146.99,147.17,146.82,146.87,18317.0,146.99,147.17,146.82,146.87,18317.0
2023-01-13 15:30:00,146.87,147.16,146.87,147.16,31646.0,146.87,147.16,146.87,147.16,31646.0
2023-01-13 15:40:00,147.16,147.16,146.97,147.02,37918.0,147.16,147.16,146.97,147.02,37918.0
2023-01-13 15:50:00,147.04,147.4,146.87,147.26,127333.0,147.04,147.4,146.87,147.26,127333.0
2023-01-17 09:30:00,146.86,147.09,146.0,146.14,16830.0,146.86,147.09,146.0,146.14,16830.0
2023-01-17 09:40:00,146.31,147.18,146.31,147.13,17077.0,146.31,147.18,146.31,147.13,17077.0
2023-01-17 09:50:00,147.14,147.22,146.62,146.73,22714.0,147.14,147.22,146.62,146.73,22714.0
2023-01-17 10:00:00,146.75,147.15,146.74,146.92,30948.0,146.75,147.15,146.74,146.92,30948.0
2023-01-17 10:10:00,146.97,146.97,146.64,146.73,20333.0,146.97,146.97,146.64,146.73,20333.0
2023-01-17 10:20:00,146.75,146.83,146.32,146.32,20617.0,146.75,146.83,146.32,146.32,20617.0
2023-01-17 10:30:00,146.37,146.65,146.35,146.63,5242.0,146.37,146.65,146.35,146.63,5242.0
2023-01-17 10:40:00,146.62,146.66,146.3,146.55,11768.0,146.62,146.66,146.3,146.55,11768.0
2023-01-17 10:50:00,146.56,146.56,146.12,146.15,10135.0,146.56,146.56,146.12,146.15,10135.0
2023-01-17 11:00:00,146.17,146.22,146.0,146.09,9534.0,146.17,146.22,146.0,146.09,9534.0
2023-01-17 11:10:00,146.05,146.22,145.92,146.17,7215.0,146.05,146.22,145.92,146.17,7215.0
2023-01-17 11:20:00,146.19,146.21,145.97,146.1,18532.0,146.19,146.21,145.97,146.1,18532.0
2023-01-17 11:30:00,146.1,146.52,145.94,146.52,19708.0,146.1,146.52,145.94,146.52,19708.0
2023-01-17 11:40:00,146.59,146.84,146.49,146.64,6000.0,146.59,146.84,146.49,146.64,6000.0
2023-01-17 11:50:00,146.68,146.73,146.47,146.47,7776.0,146.68,146.73,146.47,146.47,7776.0
2023-01-17 12:00:00,146.48,146.74,146.47,146.66,5676.0,146.48,146.74,146.47,146.66,5676.0
2023-01-17 12:10:00,146.63,146.82,146.43,146.43,12019.0,146.63,146.82,146.43,146.43,12019.0
2023-01-17 12:20:00,146.44,146.57,146.36,146.43,7258.0,146.44,146.57,146.36,146.43,7258.0
2023-01-17 12:30:00,146.39,146.47,146.27,146.38,12198.0,146.39,146.47,146.27,146.38,12198.0
2023-01-17 12:40:00,146.43,146.7,146.43,146.64,7877.0,146.43,146.7,146.43,146.64,7877.0
2023-01-17 12:50:00,146.63,146.82,146.63,146.72,30487.0,146.63,146.82,146.63,146.72,30487.0
2023-01-17 13:00:00,146.72,147.14,146.72,147.08,9173.0,146.72,147.14,146.72,147.08,9173.0
2023-01-17 13:10:00,147.05,147.14,147.0,147.12,4253.0,147.05,147.14,147.0,147.12,4253.0
2023-01-17 13:20:00,147.03,147.15,146.95,147.06,6432.0,147.03,147.15,146.95,147.06,6432.0
2023-01-17 13:30:00,147.08,147.2,147.05,147.2,5347.0,147.08,147.2,147.05,147.2,5347.0
2023-01-17 13:40:00,147.22,147.44,147.18,147.42,18938.0,147.22,147.44,147.18,147.42,18938.0
2023-01-17 13:50:00,147.37,147.46,147.27,147.41,5332.0,147.37,147.46,147.27,147.41,5332.0
2023-01-17 14:00:00,147.39,147.57,147.39,147.45,5938.0,147.39,147.57,147.39,147.45,5938.0
2023-01-17 14:10:00,147.43,147.44,147.08,147.09,9660.0,147.43,147.44,147.08,147.09,9660.0
2023-01-17 14:20:00,147.04,147.17,146.97,147.15,7400.0,147.04,147.17,146.97,147.15,7400.0
2023-01-17 14:30:00,147.19,147.54,147.17,147.47,9638.0,147.19,147.54,147.17,147.47,9638.0
2023-01-17 14:40:00,147.47,147.54,147.36,147.46,5654.0,147.47,147.54,147.36,147.46,5654.0
2023-01-17 14:50:00,147.48,147.52,147.24,147.33,7597.0,147.48,147.52,147.24,147.33,7597.0
2023-01-17 15:00:00,147.32,147.39,147.19,147.38,9374.0,147.32,147.39,147.19,147.38,9374.0
2023-01-17 15:10:00,147.39,147.48,147.26,147.43,11299.0,147.39,147.48,147.26,147.43,11299.0
2023-01-17 15:20:00,147.43,147.47,147.28,147.38,8978.0,147.43,147.47,147.28,147.38,8978.0
2023-01-17 15:30:00,147.36,147.57,147.36,147.52,14011.0,147.36,147.57,147.36,147.52,14011.0
2023-01-17 15:40:00,147.48,147.65,147.46,147.58,21665.0,147.48,147.65,147.46,147.58,21665.0
2023-01-17 15:50:00,147.56,147.85,147.43,147.72,113129.0,147.56,147.85,147.43,147.72,113129.0
2023-01-18 09:30:00,147.74,148.55,147.6,147.64,11644.0,147.74,148.55,147.6,147.64,11644.0
2023-01-18 09:40:00,147.78,147.92,147.59,147.84,2877.0,147.78,147.92,147.59,147.84,2877.0
2023-01-18 09:50:00,147.99,148.21,147.84,148.14,8584.0,147.99,148.21,147.84,148.14,8584.0
2023-01-18 10:00:00,148.25,148.39,148.04,148.11,10567.0,148.25,148.39,148.04,148.11,10567.0
2023-01-18 10:10:00,148.04,148.25,147.76,147.8,17124.0,148.04,148.25,147.76,147.8,17124.0
2023-01-18 10:20:00,147.8,147.88,147.69,147.72,10523.0,147.8,147.88,147.69,147.72,10523.0
2023-01-18 10:30:00,147.67,147.71,147.42,147.59,10510.0,147.67,147.71,147.42,147.59,10510.0
2023-01-18 10:40:00,147.57,147.67,147.37,147.44,10961.0,147.57,147.67,147.37,147.44,10961.0
2023-01-18 10:50:00,147.45,147.51,147.27,147.42,8835.0,147.45,147.51,147.27,147.42,8835.0
2023-01-18 11:00:00,147.44,147.47,146.93,146.93,17808.0,147.44,147.47,146.93,146.93,17808.0
2023-01-18 11:10:00,146.9,146.98,146.77,146.8,7770.0,146.9,146.98,146.77,146.8,7770.0
2023-01-18 11:20:00,146.75,146.89,146.66,146.75,11581.0,146.75,146.89,146.66,146.75,11581.0
2023-01-18 11:30:00,146.71,146.71,146.18,146.24,11611.0,146.71,146.71,146.18,146.24,11611.0
2023-01-18 11:40:00,146.25,146.87,146.25,146.87,10283.0,146.25,146.87,146.25,146.87,10283.0
2023-01-18 11:50:00,146.81,146.81,146.41,146.67,5440.0,146.81,146.81,146.41,146.67,5440.0
2023-01-18 12:00:00,146.69,146.69,146.43,146.43,4843.0,146.69,146.69,146.43,146.43,4843.0
2023-01-18 12:10:00,146.43,146.63,146.41,146.58,6228.0,146.43,146.63,146.41,146.58,6228.0
2023-01-18 12:20:00,146.5,146.5,146.33,146.43,10541.0,146.5,146.5,146.33,146.43,10541.0
2023-01-18 12:30:00,146.41,146.54,146.4,146.46,9077.0,146.41,146.54,146.4,146.46,9077.0
2023-01-18 12:40:00,146.46,146.56,146.36,146.52,8407.0,146.46,146.56,146.36,146.52,8407.0
2023-01-18 12:50:00,146.52,146.61,146.32,146.43,21979.0,146.52,146.61,146.32,146.43,21979.0
2023-01-18 13:00:00,146.4,146.48,146.18,146.24,15272.0,146.4,146.48,146.18,146.24,15272.0
2023-01-18 13:10:00,146.22,146.38,146.09,146.22,25155.0,146.22,146.38,146.09,146.22,25155.0
2023-01-18 13:20:00,146.21,146.54,146.2,146.54,14687.0,146.21,146.54,146.2,146.54,14687.0
2023-01-18 13:30:00,146.52,146.63,146.44,146.56,6936.0,146.52,146.63,146.44,146.56,6936.0
2023-01-18 13:40:00,146.6,146.6,146.28,146.45,12091.0,146.6,146.6,146.28,146.45,12091.0
2023-01-18 13:50:00,146.47,146.52,146.32,146.36,12572.0,146.47,146.52,146.32,146.36,12572.0
2023-01-18 14:00:00,146.36,146.53,146.26,146.4,28454.0,146.36,146.53,146.26,146.4,28454.0
2023-01-18 14:10:00,146.38,146.51,146.17,146.18,37779.0,146.38,146.51,146.17,146.18,37779.0
2023-01-18 14:20:00,146.2,146.34,145.91,146.0,19775.0,146.2,146.34,145.91,146.0,19775.0
2023-01-18 14:30:00,145.99,146.27,145.95,146.08,22378.0,145.99,146.27,145.95,146.08,22378.0
2023-01-18 14:40:00,146.04,146.15,145.59,145.66,15540.0,146.04,146.15,145.59,145.66,15540.0
2023-01-18 14:50:00,145.73,145.74,145.48,145.5,10538.0,145.73,145.74,145.48,145.5,10538.0
2023-01-18 15:00:00,145.47,145.47,145.12,145.28,9249.0,145.47,145.47,145.12,145.28,9249.0
2023-01-18 15:10:00,145.34,145.52,145.23,145.31,6144.0,145.34,145.52,145.23,145.31,6144.0
2023-01-18 15:20:00,145.27,145.37,145.2,145.25,6183.0,145.27,145.37,145.2,145.25,6183.0
2023-01-18 15:30:00,145.24,145.27,144.88,144.97,24437.0,145.24,145.27,144.88,144.97,24437.0
2023-01-18 15:40:00,144.99,145.05,144.76,144.87,28810.0,144.99,145.05,144.76,144.87,28810.0
2023-01-18 15:50:00,144.86,145.01,144.25,144.34,143154.0,144.86,145.01,144.25,144.34,143154.0
2023-01-19 09:30:00,142.37,142.73,141.6,141.68,67654.0,142.37,142.73,141.6,141.68,67654.0
2023-01-19 09:40:00,141.61,141.92,140.69,140.71,54685.0,141.61,141.92,140.69,140.71,54685.0
2023-01-19 09:50:00,140.71,141.72,140.69,141.6,22645.0,140.71,141.72,140.69,141.6,22645.0
2023-01-19 10:00:00,141.63,141.83,141.26,141.57,38995.0,141.63,141.83,141.26,141.57,38995.0
2023-01-19 10:10:00,141.5,141.6,141.06,141.33,14161.0,141.5,141.6,141.06,141.33,14161.0
2023-01-19 10:20:00,141.38,141.55,141.21,141.36,12448.0,141.38,141.55,141.21,141.36,12448.0
2023-01-19 10:30:00,141.31,141.46,141.06,141.42,12228.0,141.31,141.46,141.06,141.42,12228.0
2023-01-19 10:40:00,141.48,141.62,141.15,141.18,15201.0,141.48,141.62,141.15,141.18,15201.0
2023-01-19 10:50:00,141.16,141.47,141.13,141.47,15075.0,141.16,141.47,141.13,141.47,15075.0
2023-01-19 11:00:00,141.52,142.11,141.51,142.02,40967.0,141.52,142.11,141.51,142.02,40967.0
2023-01-19 11:10:00,142.12,143.0,142.11,142.53,21956.0,142.12,143.0,142.11,142.53,21956.0
2023-01-19 11:20:00,142.53,142.91,142.26,142.32,24521.0,142.53,142.91,142.26,142.32,24521.0
2023-01-19 11:30:00,142.29,142.37,142.06,142.29,11538.0,142.29,142.37,142.06,142.29,11538.0
2023-01-19 11:40:00,142.25,142.62,142.17,142.58,60149.0,142.25,142.62,142.17,142.58,60149.0
2023-01-19 11:50:00,142.54,142.79,142.22,142.67,15160.0,142.54,142.79,142.22,142.67,15160.0
2023-01-19 12:00:00,142.73,142.99,142.38,142.38,21178.0,142.73,142.99,142.38,142.38,21178.0
2023-01-19 12:10:00,142.43,143.0,142.38,142.91,13432.0,142.43,143.0,142.38,142.91,13432.0
2023-01-19 12:20:00,142.9,143.31,142.87,143.16,123569.0,142.9,143.31,142.87,143.16,123569.0
2023-01-19 12:30:00,143.17,143.56,142.93,143.38,16391.0,143.17,143.56,142.93,143.38,16391.0
2023-01-19 12:40:00,143.34,143.44,143.17,143.28,19829.0,143.34,143.44,143.17,143.28,19829.0
2023-01-19 12:50:00,143.3,143.63,143.22,143.63,12634.0,143.3,143.63,143.22,143.63,12634.0
2023-01-19 13:00:00,143.66,143.77,143.51,143.54,20333.0,143.66,143.77,143.51,143.54,20333.0
2023-01-19 13:10:00,143.49,143.59,143.23,143.58,19870.0,143.49,143.59,143.23,143.58,19870.0
2023-01-19 13:20:00,143.54,143.7,143.36,143.47,22168.0,143.54,143.7,143.36,143.47,22168.0
2023-01-19 13:30:00,143.47,144.0,143.46,143.97,23906.0,143.47,144.0,143.46,143.97,23906.0
2023-01-19 13:40:00,144.01,144.34,143.43,143.43,30305.0,144.01,144.34,143.43,143.43,30305.0
2023-01-19 13:50:00,143.39,143.43,143.19,143.22,16526.0,143.39,143.43,143.19,143.22,16526.0
2023-01-19 14:00:00,143.25,143.32,143.02,143.14,16201.0,143.25,143.32,143.02,143.14,16201.0
2023-01-19 14:10:00,143.13,143.39,143.11,143.18,78570.0,143.13,143.39,143.11,143.18,78570.0
2023-01-19 14:20:00,143.2,143.57,143.19,143.35,104174.0,143.2,143.57,143.19,143.35,104174.0
2023-01-19 14:30:00,143.33,143.53,143.2,143.44,24063.0,143.33,143.53,143.2,143.44,24063.0
2023-01-19 14:40:00,143.44,143.54,143.2,143.21,53698.0,143.44,143.54,143.2,143.21,53698.0
2023-01-19 14:50:00,143.16,143.19,142.93,142.93,17419.0,143.16,143.19,142.93,142.93,17419.0
2023-01-19 15:00:00,142.92,143.13,142.8,142.83,32459.0,142.92,143.13,142.8,142.83,32459.0
2023-01-19 15:10:00,142.83,142.87,142.29,142.32,43881.0,142.83,142.87,142.29,142.32,43881.0
2023-01-19 15:20:00,142.31,142.45,142.14,142.14,42443.0,142.31,142.45,142.14,142.14,42443.0
2023-01-19 15:30:00,142.17,142.19,141.81,142.11,179706.0,142.17,142.19,141.81,142.11,179706.0
2023-01-19 15:40:00,142.09,142.57,141.96,142.56,82215.0,142.09,142.57,141.96,142.56,82215.0
2023-01-19 15:50:00,142.54,142.96,142.54,142.82,280387.0,142.54,142.96,142.54,142.82,280387.0
2023-01-20 09:30:00,142.05,142.69,141.56,142.03,143804.0,142.05,142.69,141.56,142.03,143804.0
2023-01-20 09:40:00,141.95,142.74,141.87,142.5,34087.0,141.95,142.74,141.87,142.5,34087.0
2023-01-20 09:50:00,142.65,143.34,142.58,143.04,49237.0,142.65,143.34,142.58,143.04,49237.0
2023-01-20 10:00:00,143.02,143.99,142.91,143.94,33757.0,143.02,143.99,142.91,143.94,33757.0
2023-01-20 10:10:00,143.88,144.16,143.69,144.14,9315.0,143.88,144.16,143.69,144.14,9315.0
2023-01-20 10:20:00,144.14,144.99,144.14,144.83,17936.0,144.14,144.99,144.14,144.83,17936.0
2023-01-20 10:30:00,144.82,144.88,144.24,144.24,21254.0,144.82,144.88,144.24,144.24,21254.0
2023-01-20 10:40:00,144.19,144.59,144.18,144.56,18832.0,144.19,144.59,144.18,144.56,18832.0
2023-01-20 10:50:00,144.56,144.83,144.36,144.37,14435.0,144.56,144.83,144.36,144.37,14435.0
2023-01-20 11:00:00,144.37,144.93,144.36,144.76,9047.0,144.37,144.93,144.36,144.76,9047.0
2023-01-20 11:10:00,144.77,145.29,144.75,145.08,9272.0,144.77,145.29,144.75,145.08,9272.0
2023-01-20 11:20:00,145.1,145.31,144.93,145.31,6500.0,145.1,145.31,144.93,145.31,6500.0
2023-01-20 11:30:00,145.28,145.32,145.14,145.2,10201.0,145.28,145.32,145.14,145.2,10201.0
2023-01-20 11:40:00,145.16,145.41,145.06,145.07,10820.0,145.16,145.41,145.06,145.07,10820.0
2023-01-20 11:50:00,145.05,145.16,144.79,144.89,14224.0,145.05,145.16,144.79,144.89,14224.0
2023-01-20 12:00:00,144.93,145.13,144.91,145.02,6194.0,144.93,145.13,144.91,145.02,6194.0
2023-01-20 12:10:00,144.99,145.09,144.86,144.92,15984.0,144.99,145.09,144.86,144.92,15984.0
2023-01-20 12:20:00,144.92,145.01,144.82,144.86,17141.0,144.92,145.01,144.82,144.86,17141.0
2023-01-20 12:30:00,144.86,145.36,144.81,145.3,13442.0,144.86,145.36,144.81,145.3,13442.0
2023-01-20 12:40:00,145.31,145.38,145.22,145.26,7311.0,145.31,145.38,145.22,145.26,7311.0
2023-01-20 12:50:00,145.27,145.62,145.26,145.58,13792.0,145.27,145.62,145.26,145.58,13792.0
2023-01-20 13:00:00,145.58,145.6,145.36,145.53,16251.0,145.58,145.6,145.36,145.53,16251.0
2023-01-20 13:10:00,145.5,145.66,145.33,145.44,16137.0,145.5,145.66,145.33,145.44,16137.0
2023-01-20 13:20:00,145.42,145.65,145.32,145.65,9672.0,145.42,145.65,145.32,145.65,9672.0
2023-01-20 13:30:00,145.65,146.38,145.65,146.33,12591.0,145.65,146.38,145.65,146.33,12591.0
2023-01-20 13:40:00,146.38,146.48,146.16,146.34,87623.0,146.38,146.48,146.16,146.34,87623.0
2023-01-20 13:50:00,146.37,146.53,146.18,146.43,14116.0,146.37,146.53,146.18,146.43,14116.0
2023-01-20 14:00:00,146.44,146.49,146.21,146.37,62301.0,146.44,146.49,146.21,146.37,62301.0
2023-01-20 14:10:00,146.4,147.06,146.35,147.06,17357.0,146.4,147.06,146.35,147.06,17357.0
2023-01-20 14:20:00,147.05,147.23,146.94,147.23,18442.0,147.05,147.23,146.94,147.23,18442.0
2023-01-20 14:30:00,147.2,147.5,147.2,147.5,22519.0,147.2,147.5,147.2,147.5,22519.0
2023-01-20 14:40:00,147.5,147.59,147.43,147.5,26417.0,147.5,147.59,147.43,147.5,26417.0
2023-01-20 14:50:00,147.51,147.69,147.44,147.69,31739.0,147.51,147.69,147.44,147.69,31739.0
2023-01-20 15:00:00,147.7,148.2,147.7,148.2,23887.0,147.7,148.2,147.7,148.2,23887.0
2023-01-20 15:10:00,148.18,148.49,148.07,148.33,39234.0,148.18,148.49,148.07,148.33,39234.0
2023-01-20 15:20:00,148.33,148.35,147.93,148.13,36444.0,148.33,148.35,147.93,148.13,36444.0
2023-01-20 15:30:00,148.13,148.26,147.84,148.15,46831.0,148.13,148.26,147.84,148.15,46831.0
2023-01-20 15:40:00,148.12,148.14,147.46,147.97,64738.0,148.12,148.14,147.46,147.97,64738.0
2023-01-20 15:50:00,147.95,148.13,147.66,147.8,299943.0,147.95,148.13,147.66,147.8,299943.0
2023-01-23 09:30:00,148.27,148.79,147.79,148.05,26196.0,148.27,148.79,147.79,148.05,26196.0
2023-01-23 09:40:00,148.1,149.17,148.06,148.97,18175.0,148.1,149.17,148.06,148.97,18175.0
2023-01-23 09:50:00,149.02,149.79,149.01,149.56,37920.0,149.02,149.79,149.01,149.56,37920.0
2023-01-23 10:00:00,149.66,149.78,149.31,149.37,28365.0,149.66,149.78,149.31,149.37,28365.0
2023-01-23 10:10:00,149.35,150.0,149.35,149.84,29234.0,149.35,150.0,149.35,149.84,29234.0
2023-01-23 10:20:00,149.83,150.1,149.67,149.84,14559.0,149.83,150.1,149.67,149.84,14559.0
2023-01-23 10:30:00,149.81,150.87,149.81,150.82,18177.0,149.81,150.87,149.81,150.82,18177.0
2023-01-23 10:40:00,150.84,150.91,150.22,150.41,19449.0,150.84,150.91,150.22,150.41,19449.0
2023-01-23 10:50:00,150.37,150.55,150.21,150.44,22490.0,150.37,150.55,150.21,150.44,22490.0
2023-01-23 11:00:00,150.49,151.19,150.48,151.18,20846.0,150.49,151.19,150.48,151.18,20846.0
2023-01-23 11:10:00,151.2,151.25,150.96,151.16,9622.0,151.2,151.25,150.96,151.16,9622.0
2023-01-23 11:20:00,151.25,151.37,150.68,150.72,15017.0,151.25,151.37,150.68,150.72,15017.0
2023-01-23 11:30:00,150.72,151.18,150.64,150.93,22340.0,150.72,151.18,150.64,150.93,22340.0
2023-01-23 11:40:00,151.04,151.28,150.9,151.02,19620.0,151.04,151.28,150.9,151.02,19620.0
2023-01-23 11:50:00,151.01,151.5,151.0,151.26,19704.0,151.01,151.5,151.0,151.26,19704.0
2023-01-23 12:00:00,151.25,151.28,150.46,150.73,24743.0,151.25,151.28,150.46,150.73,24743.0
2023-01-23 12:10:00,150.74,150.82,150.63,150.77,10804.0,150.74,150.82,150.63,150.77,10804.0
2023-01-23 12:20:00,150.79,150.88,150.48,150.68,38159.0,150.79,150.88,150.48,150.68,38159.0
2023-01-23 12:30:00,150.78,151.09,150.75,151.07,16481.0,150.78,151.09,150.75,151.07,16481.0
2023-01-23 12:40:00,151.02,151.02,150.62,150.67,19483.0,151.02,151.02,150.62,150.67,19483.0
2023-01-23 12:50:00,150.71,151.06,150.68,151.01,12935.0,150.71,151.06,150.68,151.01,12935.0
2023-01-23 13:00:00,151.02,151.3,151.02,151.3,6100.0,151.02,151.3,151.02,151.3,6100.0
2023-01-23 13:10:00,151.27,151.34,151.16,151.22,12360.0,151.27,151.34,151.16,151.22,12360.0
2023-01-23 13:20:00,151.25,151.28,150.87,150.97,10023.0,151.25,151.28,150.87,150.97,10023.0
2023-01-23 13:30:00,151.0,151.08,150.93,151.06,18116.0,151.0,151.08,150.93,151.06,18116.0
2023-01-23 13:40:00,151.04,151.51,150.97,151.41,22767.0,151.04,151.51,150.97,151.41,22767.0
2023-01-23 13:50:00,151.38,151.38,151.17,151.17,14236.0,151.38,151.38,151.17,151.17,14236.0
2023-01-23 14:00:00,151.14,151.33,150.99,151.3,17220.0,151.14,151.33,150.99,151.3,17220.0
2023-01-23 14:10:00,151.26,151.3,151.08,151.22,13183.0,151.26,151.3,151.08,151.22,13183.0
2023-01-23 14:20:00,151.23,151.3,150.9,150.97,17981.0,151.23,151.3,150.9,150.97,17981.0
2023-01-23 14:30:00,151.0,151.15,150.73,150.87,18697.0,151.0,151.15,150.73,150.87,18697.0
2023-01-23 14:40:00,150.85,150.97,150.49,150.66,15396.0,150.85,150.97,150.49,150.66,15396.0
2023-01-23 14:50:00,150.64,150.67,150.39,150.62,13330.0,150.64,150.67,150.39,150.62,13330.0
2023-01-23 15:00:00,150.66,150.8,150.51,150.65,14374.0,150.66,150.8,150.51,150.65,14374.0
2023-01-23 15:10:00,150.65,151.12,150.6,151.11,19019.0,150.65,151.12,150.6,151.11,19019.0
2023-01-23 15:20:00,151.12,151.17,150.92,151.08,24800.0,151.12,151.17,150.92,151.08,24800.0
2023-01-23 15:30:00,151.15,151.23,150.91,151.23,28479.0,151.15,151.23,150.91,151.23,28479.0
2023-01-23 15:40:00,151.22,151.38,150.97,151.38,35040.0,151.22,151.38,150.97,151.38,35040.0
2023-01-23 15:50:00,151.39,151.4,150.84,151.04,171432.0,151.39,151.4,150.84,151.04,171432.0
2023-01-24 09:30:00,153.74,153.83,152.45,153.08,82192.0,153.74,153.83,152.45,153.08,82192.0
2023-01-24 09:40:00,153.16,154.01,153.13,153.42,83732.0,153.16,154.01,153.13,153.42,83732.0
2023-01-24 09:50:00,153.34,154.0,152.86,152.86,56489.0,153.34,154.0,152.86,152.86,56489.0
2023-01-24 10:00:00,152.89,152.92,151.89,152.09,24564.0,152.89,152.92,151.89,152.09,24564.0
2023-01-24 10:10:00,152.11,153.05,151.95,152.59,39121.0,152.11,153.05,151.95,152.59,39121.0
2023-01-24 10:20:00,152.57,152.97,151.22,151.27,43572.0,152.57,152.97,151.22,151.27,43572.0
2023-01-24 10:30:00,151.29,151.85,151.0,151.02,31107.0,151.29,151.85,151.0,151.02,31107.0
2023-01-24 10:40:00,151.03,151.78,151.01,151.69,27986.0,151.03,151.78,151.01,151.69,27986.0
2023-01-24 10:50:00,151.66,152.04,151.66,151.71,53496.0,151.66,152.04,151.66,151.71,53496.0
2023-01-24 11:00:00,151.71,152.16,151.38,151.94,75078.0,151.71,152.16,151.38,151.94,75078.0
2023-01-24 11:10:00,151.94,152.08,151.46,151.71,40080.0,151.94,152.08,151.46,151.71,40080.0
2023-01-24 11:20:00,151.71,151.99,151.52,151.97,73112.0,151.71,151.99,151.52,151.97,73112.0
2023-01-24 11:30:00,151.97,151.97,151.44,151.87,63541.0,151.97,151.97,151.44,151.87,63541.0
2023-01-24 11:40:00,151.87,151.87,150.42,150.53,71678.0,151.87,151.87,150.42,150.53,71678.0
2023-01-24 11:50:00,150.53,150.63,149.61,149.63,48891.0,150.53,150.63,149.61,149.63,48891.0
2023-01-24 12:00:00,149.67,149.71,148.17,149.4,141597.0,149.67,149.71,148.17,149.4,141597.0
2023-01-24 12:10:00,149.4,149.45,148.08,148.61,102445.0,149.4,149.45,148.08,148.61,102445.0
2023-01-24 12:20:00,148.61,149.48,148.4,149.25,113933.0,148.61,149.48,148.4,149.25,113933.0
2023-01-24 12:30:00,149.25,149.29,148.78,149.08,47383.0,149.25,149.29,148.78,149.08,47383.0
2023-01-24 12:40:00,149.08,149.22,148.41,148.47,45165.0,149.08,149.22,148.41,148.47,45165.0
2023-01-24 12:50:00,148.47,148.76,148.4,148.72,20550.0,148.47,148.76,148.4,148.72,20550.0
2023-01-24 13:00:00,148.73,148.8,148.46,148.78,26514.0,148.73,148.8,148.46,148.78,26514.0
2023-01-24 13:10:00,148.8,148.94,148.47,148.5,23652.0,148.8,148.94,148.47,148.5,23652.0
2023-01-24 13:20:00,148.52,148.52,147.83,147.95,51063.0,148.52,148.52,147.83,147.95,51063.0
2023-01-24 13:30:00,147.92,148.14,147.54,147.92,56204.0,147.92,148.14,147.54,147.92,56204.0
2023-01-24 13:40:00,147.94,148.25,147.92,148.05,38184.0,147.94,148.25,147.92,148.05,38184.0
2023-01-24 13:50:00,148.06,148.2,147.89,148.19,34177.0,148.06,148.2,147.89,148.19,34177.0
2023-01-24 14:00:00,148.19,148.24,147.46,147.92,40708.0,148.19,148.24,147.46,147.92,40708.0
2023-01-24 14:10:00,147.95,148.18,147.89,147.91,34802.0,147.95,148.18,147.89,147.91,34802.0
2023-01-24 14:20:00,147.91,148.17,147.69,147.98,37870.0,147.91,148.17,147.69,147.98,37870.0
2023-01-24 14:30:00,147.94,148.19,147.83,147.97,31498.0,147.94,148.19,147.83,147.97,31498.0
2023-01-24 14:40:00,147.97,148.05,147.81,147.92,58622.0,147.97,148.05,147.81,147.92,58622.0
2023-01-24 14:50:00,147.92,148.31,147.74,148.31,49357.0,147.92,148.31,147.74,148.31,49357.0
2023-01-24 15:00:00,148.32,148.57,148.19,148.27,56648.0,148.32,148.57,148.19,148.27,56648.0
2023-01-24 15:10:00,148.25,148.26,146.72,146.83,66136.0,148.25,148.26,146.72,146.83,66136.0
2023-01-24 15:20:00,146.82,147.06,145.74,146.02,108110.0,146.82,147.06,145.74,146.02,108110.0
2023-01-24 15:30:00,145.98,146.21,144.61,144.81,178156.0,145.98,146.21,144.61,144.81,178156.0
2023-01-24 15:40:00,144.8,146.3,144.71,146.3,172654.0,144.8,146.3,144.71,146.3,172654.0
2023-01-24 15:50:00,146.28,146.75,146.22,146.53,292870.0,146.28,146.75,146.22,146.53,292870.0
2023-01-25 09:30:00,145.48,145.48,143.12,143.39,45655.0,145.48,145.48,143.12,143.39,45655.0
2023-01-25 09:40:00,143.47,144.99,143.46,144.99,37114.0,143.47,144.99,143.46,144.99,37114.0
2023-01-25 09:50:00,144.94,145.67,144.77,145.56,47651.0,144.94,145.67,144.77,145.56,47651.0
2023-01-25 10:00:00,145.62,146.7,145.57,146.43,52527.0,145.62,146.7,145.57,146.43,52527.0
2023-01-25 10:10:00,146.5,146.67,146.3,146.44,35312.0,146.5,146.67,146.3,146.44,35312.0
2023-01-25 10:20:00,146.52,146.52,146.15,146.39,72419.0,146.52,146.52,146.15,146.39,72419.0
2023-01-25 10:30:00,146.43,146.6,145.9,146.18,28700.0,146.43,146.6,145.9,146.18,28700.0
2023-01-25 10:40:00,146.2,147.15,146.2,147.13,34950.0,146.2,147.15,146.2,147.13,34950.0
2023-01-25 10:50:00,147.1,147.37,146.86,147.0,49648.0,147.1,147.37,146.86,147.0,49648.0
2023-01-25 11:00:00,146.95,147.37,146.92,147.22,19399.0,146.95,147.37,146.92,147.22,19399.0
2023-01-25 11:10:00,147.19,147.48,147.06,147.43,30904.0,147.19,147.48,147.06,147.43,30904.0
2023-01-25 11:20:00,147.37,147.48,147.17,147.21,19583.0,147.37,147.48,147.17,147.21,19583.0
2023-01-25 11:30:00,147.23,147.37,146.9,147.33,25899.0,147.23,147.37,146.9,147.33,25899.0
2023-01-25 11:40:00,147.36,147.5,147.11,147.32,18632.0,147.36,147.5,147.11,147.32,18632.0
2023-01-25 11:50:00,147.32,147.93,147.32,147.75,13094.0,147.32,147.93,147.32,147.75,13094.0
2023-01-25 12:00:00,147.75,148.37,147.63,148.25,209138.0,147.75,148.37,147.63,148.25,209138.0
2023-01-25 12:10:00,148.28,148.47,147.99,148.2,15467.0,148.28,148.47,147.99,148.2,15467.0
2023-01-25 12:20:00,148.15,148.62,147.94,148.58,76889.0,148.15,148.62,147.94,148.58,76889.0
2023-01-25 12:30:00,148.62,148.74,148.42,148.53,40895.0,148.62,148.74,148.42,148.53,40895.0
2023-01-25 12:40:00,148.56,148.82,148.34,148.38,47297.0,148.56,148.82,148.34,148.38,47297.0
2023-01-25 12:50:00,148.39,148.73,148.34,148.62,21391.0,148.39,148.73,148.34,148.62,21391.0
2023-01-25 13:00:00,148.56,148.66,148.35,148.4,8677.0,148.56,148.66,148.35,148.4,8677.0
2023-01-25 13:10:00,148.4,148.54,148.37,148.53,13704.0,148.4,148.54,148.37,148.53,13704.0
2023-01-25 13:20:00,148.53,148.75,148.53,148.65,8650.0,148.53,148.75,148.53,148.65,8650.0
2023-01-25 13:30:00,148.62,148.66,148.39,148.54,15266.0,148.62,148.66,148.39,148.54,15266.0
2023-01-25 13:40:00,148.55,148.56,148.39,148.53,15542.0,148.55,148.56,148.39,148.53,15542.0
2023-01-25 13:50:00,148.53,148.8,148.52,148.74,36136.0,148.53,148.8,148.52,148.74,36136.0
2023-01-25 14:00:00,148.75,148.9,148.56,148.9,41302.0,148.75,148.9,148.56,148.9,41302.0
2023-01-25 14:10:00,148.89,149.04,148.79,148.94,17304.0,148.89,149.04,148.79,148.94,17304.0
2023-01-25 14:20:00,148.92,148.92,148.19,148.32,56500.0,148.92,148.92,148.19,148.32,56500.0
2023-01-25 14:30:00,148.3,148.47,148.21,148.37,9674.0,148.3,148.47,148.21,148.37,9674.0
2023-01-25 14:40:00,148.4,148.51,148.36,148.46,12541.0,148.4,148.51,148.36,148.46,12541.0
2023-01-25 14:50:00,148.46,148.57,148.44,148.5,13292.0,148.46,148.57,148.44,148.5,13292.0
2023-01-25 15:00:00,148.54,148.82,148.49,148.81,18438.0,148.54,148.82,148.49,148.81,18438.0
2023-01-25 15:10:00,148.8,148.83,148.48,148.75,46294.0,148.8,148.83,148.48,148.75,46294.0
2023-01-25 15:20:00,148.75,148.76,148.56,148.64,111614.0,148.75,148.76,148.56,148.64,111614.0
2023-01-25 15:30:00,148.62,148.73,148.52,148.72,56450.0,148.62,148.73,148.52,148.72,56450.0
2023-01-25 15:40:00,148.71,148.9,148.67,148.87,65606.0,148.71,148.9,148.67,148.87,65606.0
2023-01-25 15:50:00,148.86,149.65,148.83,149.57,181259.0,148.86,149.65,148.83,149.57,181259.0
2023-01-26 09:30:00,150.61,151.76,150.14,150.16,12529.0,150.61,151.76,150.14,150.16,12529.0
2023-01-26 09:40:00,150.28,150.4,149.65,150.11,9055.0,150.28,150.4,149.65,150.11,9055.0
2023-01-26 09:50:00,150.13,150.34,149.99,150.22,22894.0,150.13,150.34,149.99,150.22,22894.0
2023-01-26 10:00:00,150.23,150.35,150.01,150.19,21548.0,150.23,150.35,150.01,150.19,21548.0
2023-01-26 10:10:00,150.21,150.97,150.15,150.87,13406.0,150.21,150.97,150.15,150.87,13406.0
2023-01-26 10:20:00,150.8,150.8,150.32,150.46,8727.0,150.8,150.8,150.32,150.46,8727.0
2023-01-26 10:30:00,150.5,150.61,150.21,150.25,15550.0,150.5,150.61,150.21,150.25,15550.0
2023-01-26 10:40:00,150.23,150.47,150.21,150.44,12026.0,150.23,150.47,150.21,150.44,12026.0
2023-01-26 10:50:00,150.51,150.6,150.03,150.31,25123.0,150.51,150.6,150.03,150.31,25123.0
2023-01-26 11:00:00,150.31,150.62,150.13,150.5,18316.0,150.31,150.62,150.13,150.5,18316.0
2023-01-26 11:10:00,150.57,150.9,150.15,150.28,20521.0,150.57,150.9,150.15,150.28,20521.0
2023-01-26 11:20:00,150.27,150.38,150.07,150.29,15670.0,150.27,150.38,150.07,150.29,15670.0
2023-01-26 11:30:00,150.3,150.43,149.68,149.84,23594.0,150.3,150.43,149.68,149.84,23594.0
2023-01-26 11:40:00,149.83,150.07,149.77,149.96,4932.0,149.83,150.07,149.77,149.96,4932.0
2023-01-26 11:50:00,150.01,150.28,149.8,150.21,7517.0,150.01,150.28,149.8,150.21,7517.0
2023-01-26 12:00:00,150.26,150.73,150.26,150.49,8481.0,150.26,150.73,150.26,150.49,8481.0
2023-01-26 12:10:00,150.5,150.68,150.25,150.25,6049.0,150.5,150.68,150.25,150.25,6049.0
2023-01-26 12:20:00,150.3,150.58,150.13,150.53,11815.0,150.3,150.58,150.13,150.53,11815.0
2023-01-26 12:30:00,150.59,150.65,150.46,150.6,8859.0,150.59,150.65,150.46,150.6,8859.0
2023-01-26 12:40:00,150.63,150.7,150.39,150.46,14837.0,150.63,150.7,150.39,150.46,14837.0
2023-01-26 12:50:00,150.52,150.76,150.52,150.67,4842.0,150.52,150.76,150.52,150.67,4842.0
2023-01-26 13:00:00,150.69,150.9,150.49,150.5,4614.0,150.69,150.9,150.49,150.5,4614.0
2023-01-26 13:10:00,150.52,150.81,150.51,150.58,5895.0,150.52,150.81,150.51,150.58,5895.0
2023-01-26 13:20:00,150.6,150.62,150.49,150.49,3949.0,150.6,150.62,150.49,150.49,3949.0
2023-01-26 13:30:00,150.52,151.0,150.51,150.97,6900.0,150.52,151.0,150.51,150.97,6900.0
2023-01-26 13:40:00,150.97,151.21,150.97,151.09,12443.0,150.97,151.21,150.97,151.09,12443.0
2023-01-26 13:50:00,151.1,151.12,150.89,151.1,19811.0,151.1,151.12,150.89,151.1,19811.0
2023-01-26 14:00:00,151.1,151.27,150.99,151.15,9112.0,151.1,151.27,150.99,151.15,9112.0
2023-01-26 14:10:00,151.18,151.43,151.12,151.42,12589.0,151.18,151.43,151.12,151.42,12589.0
2023-01-26 14:20:00,151.42,151.68,151.38,151.68,19478.0,151.42,151.68,151.38,151.68,19478.0
2023-01-26 14:30:00,151.69,151.86,151.65,151.7,17042.0,151.69,151.86,151.65,151.7,17042.0
2023-01-26 14:40:00,151.69,151.74,151.33,151.36,18536.0,151.69,151.74,151.33,151.36,18536.0
2023-01-26 14:50:00,151.38,151.52,151.3,151.49,12510.0,151.38,151.52,151.3,151.49,12510.0
2023-01-26 15:00:00,151.46,151.53,151.17,151.19,28009.0,151.46,151.53,151.17,151.19,28009.0
2023-01-26 15:10:00,151.14,151.33,150.96,151.03,30220.0,151.14,151.33,150.96,151.03,30220.0
2023-01-26 15:20:00,151.03,151.32,150.96,151.17,50301.0,151.03,151.32,150.96,151.17,50301.0
2023-01-26 15:30:00,151.13,151.21,150.53,150.53,53102.0,151.13,151.21,150.53,150.53,53102.0
2023-01-26 15:40:00,150.59,150.59,149.95,150.06,51450.0,150.59,150.59,149.95,150.06,51450.0
2023-01-26 15:50:00,150.06,150.57,149.94,150.52,249237.0,150.06,150.57,149.94,150.52,249237.0
2023-01-27 09:30:00,150.48,150.54,149.97,150.49,22903.0,150.48,150.54,149.97,150.49,22903.0
2023-01-27 09:40:00,150.66,150.66,150.15,150.23,11221.0,150.66,150.66,150.15,150.23,11221.0
2023-01-27 09:50:00,150.26,150.51,150.06,150.17,18040.0,150.26,150.51,150.06,150.17,18040.0
2023-01-27 10:00:00,150.04,150.39,149.75,150.34,4842.0,150.04,150.39,149.75,150.34,4842.0
2023-01-27 10:10:00,150.36,150.54,149.93,150.16,13611.0,150.36,150.54,149.93,150.16,13611.0
2023-01-27 10:20:00,150.11,150.19,149.89,150.11,20166.0,150.11,150.19,149.89,150.11,20166.0
2023-01-27 10:30:00,150.11,150.26,149.68,150.15,14840.0,150.11,150.26,149.68,150.15,14840.0
2023-01-27 10:40:00,150.15,150.25,149.66,149.74,18947.0,150.15,150.25,149.66,149.74,18947.0
2023-01-27 10:50:00,149.74,149.84,149.6,149.76,20468.0,149.74,149.84,149.6,149.76,20468.0
2023-01-27 11:00:00,149.75,149.84,149.56,149.71,22115.0,149.75,149.84,149.56,149.71,22115.0
2023-01-27 11:10:00,149.72,149.94,149.7,149.9,13810.0,149.72,149.94,149.7,149.9,13810.0
2023-01-27 11:20:00,149.85,150.29,149.84,150.13,15049.0,149.85,150.29,149.84,150.13,15049.0
2023-01-27 11:30:00,150.17,150.49,150.17,150.41,5138.0,150.17,150.49,150.17,150.41,5138.0
2023-01-27 11:40:00,150.38,150.46,150.27,150.27,3876.0,150.38,150.46,150.27,150.27,3876.0
2023-01-27 11:50:00,150.25,150.37,150.18,150.26,5428.0,150.25,150.37,150.18,150.26,5428.0
2023-01-27 12:00:00,150.3,150.3,150.03,150.11,4877.0,150.3,150.3,150.03,150.11,4877.0
2023-01-27 12:10:00,150.1,150.35,150.1,150.3,4528.0,150.1,150.35,150.1,150.3,4528.0
2023-01-27 12:20:00,150.33,150.33,150.02,150.08,6400.0,150.33,150.33,150.02,150.08,6400.0
2023-01-27 12:30:00,150.02,150.11,150.02,150.09,2540.0,150.02,150.11,150.02,150.09,2540.0
2023-01-27 12:40:00,150.14,150.25,150.04,150.25,13944.0,150.14,150.25,150.04,150.25,13944.0
2023-01-27 12:50:00,150.21,150.28,150.11,150.21,3545.0,150.21,150.28,150.11,150.21,3545.0
2023-01-27 13:00:00,150.17,150.21,149.84,149.9,6120.0,150.17,150.21,149.84,149.9,6120.0
2023-01-27 13:10:00,149.87,150.16,149.82,150.11,7340.0,149.87,150.16,149.82,150.11,7340.0
2023-01-27 13:20:00,150.08,150.13,149.99,150.09,4467.0,150.08,150.13,149.99,150.09,4467.0
2023-01-27 13:30:00,150.11,150.18,150.02,150.14,6830.0,150.11,150.18,150.02,150.14,6830.0
2023-01-27 13:40:00,150.2,150.2,149.92,149.97,6835.0,150.2,150.2,149.92,149.97,6835.0
2023-01-27 13:50:00,149.96,150.16,149.91,150.09,9577.0,149.96,150.16,149.91,150.09,9577.0
2023-01-27 14:00:00,150.13,150.2,150.03,150.06,18765.0,150.13,150.2,150.03,150.06,18765.0
2023-01-27 14:10:00,150.07,150.16,149.96,150.05,37592.0,150.07,150.16,149.96,150.05,37592.0
2023-01-27 14:20:00,150.05,150.19,149.97,150.19,6582.0,150.05,150.19,149.97,150.19,6582.0
2023-01-27 14:30:00,150.2,150.35,150.2,150.31,9277.0,150.2,150.35,150.2,150.31,9277.0
2023-01-27 14:40:00,150.31,150.46,150.1,150.46,30066.0,150.31,150.46,150.1,150.46,30066.0
2023-01-27 14:50:00,150.43,150.58,150.27,150.33,19045.0,150.43,150.58,150.27,150.33,19045.0
2023-01-27 15:00:00,150.34,150.75,150.33,150.66,15411.0,150.34,150.75,150.33,150.66,15411.0
2023-01-27 15:10:00,150.68,150.78,150.43,150.44,23416.0,150.68,150.78,150.43,150.44,23416.0
2023-01-27 15:20:00,150.48,150.53,150.25,150.5,12507.0,150.48,150.53,150.25,150.5,12507.0
2023-01-27 15:30:00,150.49,150.64,150.34,150.35,23777.0,150.49,150.64,150.34,150.35,23777.0
2023-01-27 15:40:00,150.36,150.4,150.17,150.37,36207.0,150.36,150.4,150.17,150.37,36207.0
2023-01-27 15:50:00,150.35,150.48,150.01,150.39,257924.0,150.35,150.48,150.01,150.39,257924.0
2023-01-30 09:30:00,150.6,150.7,149.86,150.43,37045.0,150.6,150.7,149.86,150.43,37045.0
2023-01-30 09:40:00,150.56,150.81,150.27,150.61,14771.0,150.56,150.81,150.27,150.61,14771.0
2023-01-30 09:50:00,150.58,150.89,150.57,150.69,15053.0,150.58,150.89,150.57,150.69,15053.0
2023-01-30 10:00:00,150.59,150.8,150.43,150.52,21504.0,150.59,150.8,150.43,150.52,21504.0
2023-01-30 10:10:00,150.52,150.79,150.38,150.52,19056.0,150.52,150.79,150.38,150.52,19056.0
2023-01-30 10:20:00,150.59,150.78,150.43,150.64,25515.0,150.59,150.78,150.43,150.64,25515.0
2023-01-30 10:30:00,150.67,150.77,150.2,150.33,25863.0,150.67,150.77,150.2,150.33,25863.0
2023-01-30 10:40:00,150.28,150.56,150.03,150.04,56384.0,150.28,150.56,150.03,150.04,56384.0
2023-01-30 10:50:00,150.12,150.19,149.84,149.9,39453.0,150.12,150.19,149.84,149.9,39453.0
2023-01-30 11:00:00,149.84,150.08,149.69,149.89,18267.0,149.84,150.08,149.69,149.89,18267.0
2023-01-30 11:10:00,149.92,150.19,149.92,150.09,16137.0,149.92,150.19,149.92,150.09,16137.0
2023-01-30 11:20:00,150.14,150.21,149.85,149.95,25007.0,150.14,150.21,149.85,149.95,25007.0
2023-01-30 11:30:00,149.97,150.05,149.89,150.01,16056.0,149.97,150.05,149.89,150.01,16056.0
2023-01-30 11:40:00,150.03,150.09,149.53,149.75,43092.0,150.03,150.09,149.53,149.75,43092.0
2023-01-30 11:50:00,149.72,150.12,149.67,150.11,16721.0,149.72,150.12,149.67,150.11,16721.0
2023-01-30 12:00:00,150.07,150.07,149.82,149.9,11661.0,150.07,150.07,149.82,149.9,11661.0
2023-01-30 12:10:00,149.88,149.9,149.52,149.55,16365.0,149.88,149.9,149.52,149.55,16365.0
2023-01-30 12:20:00,149.52,149.54,149.19,149.49,14267.0,149.52,149.54,149.19,149.49,14267.0
2023-01-30 12:30:00,149.47,149.69,149.47,149.55,17360.0,149.47,149.69,149.47,149.55,17360.0
2023-01-30 12:40:00,149.5,149.51,149.16,149.16,23285.0,149.5,149.51,149.16,149.16,23285.0
2023-01-30 12:50:00,149.16,149.37,149.0,149.24,12888.0,149.16,149.37,149.0,149.24,12888.0
2023-01-30 13:00:00,149.17,149.26,148.99,149.0,6993.0,149.17,149.26,148.99,149.0,6993.0
2023-01-30 13:10:00,148.93,149.31,148.77,149.31,13186.0,148.93,149.31,148.77,149.31,13186.0
2023-01-30 13:20:00,149.3,149.32,149.17,149.32,5637.0,149.3,149.32,149.17,149.32,5637.0
2023-01-30 13:30:00,149.25,149.72,149.23,149.71,19008.0,149.25,149.72,149.23,149.71,19008.0
2023-01-30 13:40:00,149.71,149.92,149.5,149.92,32115.0,149.71,149.92,149.5,149.92,32115.0
2023-01-30 13:50:00,149.84,149.97,149.29,149.88,41010.0,149.84,149.97,149.29,149.88,41010.0
2023-01-30 14:00:00,149.89,149.9,149.32,149.32,16881.0,149.89,149.9,149.32,149.32,16881.0
2023-01-30 14:10:00,149.31,149.31,149.06,149.22,3949.0,149.31,149.31,149.06,149.22,3949.0
2023-01-30 14:20:00,149.26,149.33,149.14,149.2,10031.0,149.26,149.33,149.14,149.2,10031.0
2023-01-30 14:30:00,149.19,149.43,149.18,149.25,7128.0,149.19,149.43,149.18,149.25,7128.0
2023-01-30 14:40:00,149.25,149.3,149.1,149.29,19015.0,149.25,149.3,149.1,149.29,19015.0
2023-01-30 14:50:00,149.25,149.46,149.03,149.29,46273.0,149.25,149.46,149.03,149.29,46273.0
2023-01-30 15:00:00,149.29,149.36,149.0,149.11,30883.0,149.29,149.36,149.0,149.11,30883.0
2023-01-30 15:10:00,149.09,149.26,148.67,148.8,40985.0,149.09,149.26,148.67,148.8,40985.0
2023-01-30 15:20:00,148.79,148.97,148.58,148.61,68458.0,148.79,148.97,148.58,148.61,68458.0
2023-01-30 15:30:00,148.58,148.9,148.58,148.88,51787.0,148.58,148.9,148.58,148.88,51787.0
2023-01-30 15:40:00,148.86,149.04,148.61,148.88,72364.0,148.86,149.04,148.61,148.88,72364.0
2023-01-30 15:50:00,148.8,149.28,148.8,148.89,152858.0,148.8,149.28,148.8,148.89,152858.0
2023-01-31 09:30:00,148.78,149.25,148.27,148.94,26438.0,148.78,149.25,148.27,148.94,26438.0
2023-01-31 09:40:00,148.85,149.89,148.73,149.79,17262.0,148.85,149.89,148.73,149.79,17262.0
2023-01-31 09:50:00,149.69,149.82,149.36,149.4,8174.0,149.69,149.82,149.36,149.4,8174.0
2023-01-31 10:00:00,149.39,149.42,148.74,148.74,21626.0,149.39,149.42,148.74,148.74,21626.0
2023-01-31 10:10:00,148.78,149.02,148.59,148.66,22069.0,148.78,149.02,148.59,148.66,22069.0
2023-01-31 10:20:00,148.64,148.64,148.11,148.44,15980.0,148.64,148.64,148.11,148.44,15980.0
2023-01-31 10:30:00,148.52,148.59,148.26,148.26,25284.0,148.52,148.59,148.26,148.26,25284.0
2023-01-31 10:40:00,148.28,148.48,148.09,148.11,72107.0,148.28,148.48,148.09,148.11,72107.0
2023-01-31 10:50:00,148.12,148.2,147.76,147.85,12617.0,148.12,148.2,147.76,147.85,12617.0
2023-01-31 11:00:00,147.88,148.34,147.84,148.32,12492.0,147.88,148.34,147.84,148.32,12492.0
2023-01-31 11:10:00,148.33,148.4,147.92,148.25,14348.0,148.33,148.4,147.92,148.25,14348.0
2023-01-31 11:20:00,148.29,148.53,148.26,148.4,25853.0,148.29,148.53,148.26,148.4,25853.0
2023-01-31 11:30:00,148.36,148.36,147.88,147.91,7095.0,148.36,148.36,147.88,147.91,7095.0
2023-01-31 11:40:00,147.85,148.25,147.77,148.07,21574.0,147.85,148.25,147.77,148.07,21574.0
2023-01-31 11:50:00,148.07,148.76,148.07,148.6,14656.0,148.07,148.76,148.07,148.6,14656.0
2023-01-31 12:00:00,148.66,148.93,148.59,148.72,15224.0,148.66,148.93,148.59,148.72,15224.0
2023-01-31 12:10:00,148.69,148.77,148.55,148.74,21050.0,148.69,148.77,148.55,148.74,21050.0
2023-01-31 12:20:00,148.76,148.79,148.58,148.58,25744.0,148.76,148.79,148.58,148.58,25744.0
2023-01-31 12:30:00,148.59,148.64,148.43,148.6,11426.0,148.59,148.64,148.43,148.6,11426.0
2023-01-31 12:40:00,148.61,148.63,148.52,148.53,17606.0,148.61,148.63,148.52,148.53,17606.0
2023-01-31 12:50:00,148.6,148.79,148.54,148.75,24159.0,148.6,148.79,148.54,148.75,24159.0
2023-01-31 13:00:00,148.78,148.84,148.64,148.64,12783.0,148.78,148.84,148.64,148.64,12783.0
2023-01-31 13:10:00,148.56,148.67,148.43,148.51,6800.0,148.56,148.67,148.43,148.51,6800.0
2023-01-31 13:20:00,148.53,148.73,148.39,148.67,12477.0,148.53,148.73,148.39,148.67,12477.0
2023-01-31 13:30:00,148.67,148.69,148.54,148.59,9970.0,148.67,148.69,148.54,148.59,9970.0
2023-01-31 13:40:00,148.59,148.77,148.42,148.77,8080.0,148.59,148.77,148.42,148.77,8080.0
2023-01-31 13:50:00,148.8,149.19,148.75,149.18,12457.0,148.8,149.19,148.75,149.18,12457.0
2023-01-31 14:00:00,149.29,149.38,149.17,149.29,8775.0,149.29,149.38,149.17,149.29,8775.0
2023-01-31 14:10:00,149.29,149.5,149.28,149.28,10487.0,149.29,149.5,149.28,149.28,10487.0
2023-01-31 14:20:00,149.29,149.31,148.94,148.94,8553.0,149.29,149.31,148.94,148.94,8553.0
2023-01-31 14:30:00,148.97,149.01,148.81,148.95,16580.0,148.97,149.01,148.81,148.95,16580.0
2023-01-31 14:40:00,148.94,149.07,148.89,149.05,9942.0,148.94,149.07,148.89,149.05,9942.0
2023-01-31 14:50:00,149.06,149.09,148.95,148.95,4673.0,149.06,149.09,148.95,148.95,4673.0
2023-01-31 15:00:00,148.97,149.27,148.97,149.24,6803.0,148.97,149.27,148.97,149.24,6803.0
2023-01-31 15:10:00,149.26,149.26,149.09,149.22,9833.0,149.26,149.26,149.09,149.22,9833.0
2023-01-31 15:20:00,149.21,149.33,149.07,149.21,14491.0,149.21,149.33,149.07,149.21,14491.0
2023-01-31 15:30:00,149.22,149.75,149.21,149.38,27649.0,149.22,149.75,149.21,149.38,27649.0
2023-01-31 15:40:00,149.42,149.56,149.33,149.36,17620.0,149.42,149.56,149.33,149.36,17620.0
2023-01-31 15:50:00,149.36,150.23,149.36,150.2,140075.0,149.36,150.23,149.36,150.2,140075.0
2023-02-01 09:30:00,150.0,150.05,149.36,149.92,17717.0,150.0,150.05,149.36,149.92,17717.0
2023-02-01 09:40:00,149.93,150.02,149.49,149.57,8732.0,149.93,150.02,149.49,149.57,8732.0
2023-02-01 09:50:00,149.55,150.54,149.5,150.25,28330.0,149.55,150.54,149.5,150.25,28330.0
2023-02-01 10:00:00,150.08,150.18,149.44,149.44,7106.0,150.08,150.18,149.44,149.44,7106.0
2023-02-01 10:10:00,149.59,149.85,149.44,149.67,9857.0,149.59,149.85,149.44,149.67,9857.0
2023-02-01 10:20:00,149.71,150.31,149.71,150.0,11470.0,149.71,150.31,149.71,150.0,11470.0
2023-02-01 10:30:00,149.9,149.99,149.63,149.72,11022.0,149.9,149.99,149.63,149.72,11022.0
2023-02-01 10:40:00,149.78,149.8,149.49,149.59,8141.0,149.78,149.8,149.49,149.59,8141.0
2023-02-01 10:50:00,149.58,149.71,149.41,149.67,11998.0,149.58,149.71,149.41,149.67,11998.0
2023-02-01 11:00:00,149.63,150.17,149.52,150.14,8472.0,149.63,150.17,149.52,150.14,8472.0
2023-02-01 11:10:00,150.17,150.75,150.1,150.73,9721.0,150.17,150.75,150.1,150.73,9721.0
2023-02-01 11:20:00,150.77,151.2,150.74,151.2,12029.0,150.77,151.2,150.74,151.2,12029.0
2023-02-01 11:30:00,151.17,151.19,150.72,150.83,8130.0,151.17,151.19,150.72,150.83,8130.0
2023-02-01 11:40:00,150.84,150.88,150.53,150.53,5193.0,150.84,150.88,150.53,150.53,5193.0
2023-02-01 11:50:00,150.52,150.71,150.36,150.37,10505.0,150.52,150.71,150.36,150.37,10505.0
2023-02-01 12:00:00,150.35,150.46,150.19,150.29,11503.0,150.35,150.46,150.19,150.29,11503.0
2023-02-01 12:10:00,150.29,150.36,149.89,149.9,6480.0,150.29,150.36,149.89,149.9,6480.0
2023-02-01 12:20:00,149.89,150.15,149.85,150.04,8020.0,149.89,150.15,149.85,150.04,8020.0
2023-02-01 12:30:00,150.07,150.08,149.87,150.02,4569.0,150.07,150.08,149.87,150.02,4569.0
2023-02-01 12:40:00,150.05,150.64,149.97,150.6,9824.0,150.05,150.64,149.97,150.6,9824.0
2023-02-01 12:50:00,150.56,150.84,150.38,150.42,12273.0,150.56,150.84,150.38,150.42,12273.0
2023-02-01 13:00:00,150.42,150.71,150.41,150.65,8056.0,150.42,150.71,150.41,150.65,8056.0
2023-02-01 13:10:00,150.63,150.9,150.63,150.9,7860.0,150.63,150.9,150.63,150.9,7860.0
2023-02-01 13:20:00,150.89,150.98,150.86,150.9,3100.0,150.89,150.98,150.86,150.9,3100.0
2023-02-01 13:30:00,150.91,151.14,150.91,150.99,8484.0,150.91,151.14,150.91,150.99,8484.0
2023-02-01 13:40:00,151.02,151.06,150.8,150.81,3604.0,151.02,151.06,150.8,150.81,3604.0
2023-02-01 13:50:00,150.79,151.1,150.78,151.0,10139.0,150.79,151.1,150.78,151.0,10139.0
2023-02-01 14:00:00,150.61,151.27,150.33,151.21,34067.0,150.61,151.27,150.33,151.21,34067.0
2023-02-01 14:10:00,151.16,151.32,150.62,150.79,8845.0,151.16,151.32,150.62,150.79,8845.0
2023-02-01 14:20:00,150.78,150.94,150.55,150.55,5632.0,150.78,150.94,150.55,150.55,5632.0
2023-02-01 14:30:00,150.63,151.85,150.17,151.77,22164.0,150.63,151.85,150.17,151.77,22164.0
2023-02-01 14:40:00,151.7,152.67,151.68,152.48,22097.0,151.7,152.67,151.68,152.48,22097.0
2023-02-01 14:50:00,152.5,152.88,152.39,152.58,14756.0,152.5,152.88,152.39,152.58,14756.0
2023-02-01 15:00:00,152.72,153.54,152.7,153.54,15034.0,152.72,153.54,152.7,153.54,15034.0
2023-02-01 15:10:00,153.56,153.62,152.78,153.15,25215.0,153.56,153.62,152.78,153.15,25215.0
2023-02-01 15:20:00,153.16,153.43,152.93,153.43,19737.0,153.16,153.43,152.93,153.43,19737.0
2023-02-01 15:30:00,153.42,154.16,153.41,153.92,28829.0,153.42,154.16,153.41,153.92,28829.0
2023-02-01 15:40:00,153.89,154.15,153.81,153.93,67851.0,153.89,154.15,153.81,153.93,67851.0
2023-02-01 15:50:00,153.9,154.11,153.39,153.53,170764.0,153.9,154.11,153.39,153.53,170764.0
2023-02-02 09:30:00,153.45,154.05,152.63,153.44,33102.0,153.45,154.05,152.63,153.44,33102.0
2023-02-02 09:40:00,153.44,153.98,153.2,153.72,15429.0,153.44,153.98,153.2,153.72,15429.0
2023-02-02 09:50:00,153.89,153.95,153.34,153.9,8337.0,153.89,153.95,153.34,153.9,8337.0
2023-02-02 10:00:00,154.09,154.29,153.62,154.29,7256.0,154.09,154.29,153.62,154.29,7256.0
2023-02-02 10:10:00,154.24,155.85,154.15,155.72,29049.0,154.24,155.85,154.15,155.72,29049.0
2023-02-02 10:20:00,155.71,155.9,155.55,155.64,16013.0,155.71,155.9,155.55,155.64,16013.0
2023-02-02 10:30:00,155.64,156.35,155.63,155.87,23382.0,155.64,156.35,155.63,155.87,23382.0
2023-02-02 10:40:00,155.85,156.52,155.8,156.52,33563.0,155.85,156.52,155.8,156.52,33563.0
2023-02-02 10:50:00,156.58,156.93,156.4,156.87,30302.0,156.58,156.93,156.4,156.87,30302.0
2023-02-02 11:00:00,156.82,157.3,156.35,156.97,48093.0,156.82,157.3,156.35,156.97,48093.0
2023-02-02 11:10:00,157.03,157.19,156.83,156.94,13718.0,157.03,157.19,156.83,156.94,13718.0
2023-02-02 11:20:00,156.91,157.54,156.91,157.25,31083.0,156.91,157.54,156.91,157.25,31083.0
2023-02-02 11:30:00,157.27,157.55,156.83,157.41,22720.0,157.27,157.55,156.83,157.41,22720.0
2023-02-02 11:40:00,157.44,157.44,156.94,156.94,12663.0,157.44,157.44,156.94,156.94,12663.0
2023-02-02 11:50:00,156.97,157.14,156.64,156.67,11734.0,156.97,157.14,156.64,156.67,11734.0
2023-02-02 12:00:00,156.7,156.96,156.46,156.46,12567.0,156.7,156.96,156.46,156.46,12567.0
2023-02-02 12:10:00,156.46,156.64,156.24,156.24,9672.0,156.46,156.64,156.24,156.24,9672.0
2023-02-02 12:20:00,156.23,156.71,156.11,156.62,11019.0,156.23,156.71,156.11,156.62,11019.0
2023-02-02 12:30:00,156.64,156.85,156.62,156.71,8646.0,156.64,156.85,156.62,156.71,8646.0
2023-02-02 12:40:00,156.68,156.93,156.56,156.84,12455.0,156.68,156.93,156.56,156.84,12455.0
2023-02-02 12:50:00,156.85,157.35,156.83,157.35,15432.0,156.85,157.35,156.83,157.35,15432.0
2023-02-02 13:00:00,157.35,157.39,156.89,156.96,14160.0,157.35,157.39,156.89,156.96,14160.0
2023-02-02 13:10:00,156.96,157.26,156.87,157.25,28449.0,156.96,157.26,156.87,157.25,28449.0
2023-02-02 13:20:00,157.27,157.43,157.26,157.27,13205.0,157.27,157.43,157.26,157.27,13205.0
2023-02-02 13:30:00,157.33,157.67,157.29,157.65,19802.0,157.33,157.67,157.29,157.65,19802.0
2023-02-02 13:40:00,157.67,157.95,157.67,157.8,35600.0,157.67,157.95,157.67,157.8,35600.0
2023-02-02 13:50:00,157.78,157.78,157.4,157.53,28891.0,157.78,157.78,157.4,157.53,28891.0
2023-02-02 14:00:00,157.5,157.87,157.49,157.86,18780.0,157.5,157.87,157.49,157.86,18780.0
2023-02-02 14:10:00,157.81,157.82,157.03,157.11,27634.0,157.81,157.82,157.03,157.11,27634.0
2023-02-02 14:20:00,157.14,157.52,157.12,157.46,46320.0,157.14,157.52,157.12,157.46,46320.0
2023-02-02 14:30:00,157.46,157.5,156.64,157.01,27291.0,157.46,157.5,156.64,157.01,27291.0
2023-02-02 14:40:00,157.01,157.01,156.12,156.34,25652.0,157.01,157.01,156.12,156.34,25652.0
2023-02-02 14:50:00,156.32,156.33,155.47,155.83,16498.0,156.32,156.33,155.47,155.83,16498.0
2023-02-02 15:00:00,155.79,156.15,155.66,155.86,24837.0,155.79,156.15,155.66,155.86,24837.0
2023-02-02 15:10:00,155.86,156.38,155.86,156.32,72999.0,155.86,156.38,155.86,156.32,72999.0
2023-02-02 15:20:00,156.32,156.64,156.25,156.47,29414.0,156.32,156.64,156.25,156.47,29414.0
2023-02-02 15:30:00,156.51,156.72,156.41,156.41,42609.0,156.51,156.72,156.41,156.41,42609.0
2023-02-02 15:40:00,156.42,156.6,156.15,156.59,80626.0,156.42,156.6,156.15,156.59,80626.0
2023-02-02 15:50:00,156.61,157.09,156.19,157.04,210575.0,156.61,157.09,156.19,157.04,210575.0
2023-02-03 09:30:00,156.43,156.66,155.73,156.3,20583.0,156.43,156.66,155.73,156.3,20583.0
2023-02-03 09:40:00,156.23,156.27,155.62,155.68,11659.0,156.23,156.27,155.62,155.68,11659.0
2023-02-03 09:50:00,155.53,155.62,154.78,154.91,20413.0,155.53,155.62,154.78,154.91,20413.0
2023-02-03 10:00:00,154.81,155.06,154.12,154.47,24064.0,154.81,155.06,154.12,154.47,24064.0
2023-02-03 10:10:00,154.49,154.78,154.21,154.55,30066.0,154.49,154.78,154.21,154.55,30066.0
2023-02-03 10:20:00,154.5,154.88,154.16,154.23,14521.0,154.5,154.88,154.16,154.23,14521.0
2023-02-03 10:30:00,154.14,154.57,154.14,154.44,15320.0,154.14,154.57,154.14,154.44,15320.0
2023-02-03 10:40:00,154.4,154.4,153.76,153.85,21788.0,154.4,154.4,153.76,153.85,21788.0
2023-02-03 10:50:00,153.8,154.26,153.66,153.97,21360.0,153.8,154.26,153.66,153.97,21360.0
2023-02-03 11:00:00,153.99,154.1,153.68,153.8,21618.0,153.99,154.1,153.68,153.8,21618.0
2023-02-03 11:10:00,153.75,154.14,153.58,153.66,19413.0,153.75,154.14,153.58,153.66,19413.0
2023-02-03 11:20:00,153.62,153.63,153.14,153.34,14841.0,153.62,153.63,153.14,153.34,14841.0
2023-02-03 11:30:00,153.41,153.66,153.13,153.24,12868.0,153.41,153.66,153.13,153.24,12868.0
2023-02-03 11:40:00,153.15,153.41,152.75,152.75,15206.0,153.15,153.41,152.75,152.75,15206.0
2023-02-03 11:50:00,152.71,153.06,152.17,152.21,17937.0,152.71,153.06,152.17,152.21,17937.0
2023-02-03 12:00:00,152.18,152.55,152.17,152.37,22461.0,152.18,152.55,152.17,152.37,22461.0
2023-02-03 12:10:00,152.42,152.76,152.42,152.61,9156.0,152.42,152.76,152.42,152.61,9156.0
2023-02-03 12:20:00,152.53,152.72,152.45,152.58,11525.0,152.53,152.72,152.45,152.58,11525.0
2023-02-03 12:30:00,152.55,152.67,152.36,152.36,11785.0,152.55,152.67,152.36,152.36,11785.0
2023-02-03 12:40:00,152.35,152.51,151.93,151.93,17160.0,152.35,152.51,151.93,151.93,17160.0
2023-02-03 12:50:00,151.94,152.0,151.31,151.41,23604.0,151.94,152.0,151.31,151.41,23604.0
2023-02-03 13:00:00,151.43,151.76,151.34,151.67,14358.0,151.43,151.76,151.34,151.67,14358.0
2023-02-03 13:10:00,151.59,152.14,151.57,152.09,12831.0,151.59,152.14,151.57,152.09,12831.0
2023-02-03 13:20:00,152.06,152.25,152.01,152.16,11707.0,152.06,152.25,152.01,152.16,11707.0
2023-02-03 13:30:00,152.16,152.32,151.86,151.99,19287.0,152.16,152.32,151.86,151.99,19287.0
2023-02-03 13:40:00,151.96,152.02,151.3,151.58,23872.0,151.96,152.02,151.3,151.58,23872.0
2023-02-03 13:50:00,151.64,151.64,151.3,151.37,9648.0,151.64,151.64,151.3,151.37,9648.0
2023-02-03 14:00:00,151.32,151.42,150.78,150.89,28393.0,151.32,151.42,150.78,150.89,28393.0
2023-02-03 14:10:00,151.02,151.18,150.66,150.78,26235.0,151.02,151.18,150.66,150.78,26235.0
2023-02-03 14:20:00,150.84,150.87,150.38,150.68,49913.0,150.84,150.87,150.38,150.68,49913.0
2023-02-03 14:30:00,150.69,151.03,150.32,151.02,26211.0,150.69,151.03,150.32,151.02,26211.0
2023-02-03 14:40:00,151.1,151.13,150.65,150.8,16908.0,151.1,151.13,150.65,150.8,16908.0
2023-02-03 14:50:00,150.82,150.86,150.16,150.23,49920.0,150.82,150.86,150.16,150.23,49920.0
2023-02-03 15:00:00,150.15,150.2,149.6,150.12,30907.0,150.15,150.2,149.6,150.12,30907.0
2023-02-03 15:10:00,150.07,150.45,149.98,150.25,34035.0,150.07,150.45,149.98,150.25,34035.0
2023-02-03 15:20:00,150.21,150.37,150.04,150.17,40729.0,150.21,150.37,150.04,150.17,40729.0
2023-02-03 15:30:00,150.17,150.42,149.76,149.97,49661.0,150.17,150.42,149.76,149.97,49661.0
2023-02-03 15:40:00,149.97,150.71,149.91,149.99,61100.0,149.97,150.71,149.91,149.99,61100.0
2023-02-03 15:50:00,150.04,150.58,149.49,149.89,308278.0,150.04,150.58,149.49,149.89,308278.0
2023-02-06 09:30:00,149.24,150.15,149.15,149.99,29196.0,149.24,150.15,149.15,149.99,29196.0
2023-02-06 09:40:00,149.98,150.34,149.63,150.26,7123.0,149.98,150.34,149.63,150.26,7123.0
2023-02-06 09:50:00,150.2,150.62,150.02,150.14,16382.0,150.2,150.62,150.02,150.14,16382.0
2023-02-06 10:00:00,150.07,150.26,149.92,149.95,11139.0,150.07,150.26,149.92,149.95,11139.0
2023-02-06 10:10:00,150.07,150.08,149.5,149.56,9274.0,150.07,150.08,149.5,149.56,9274.0
2023-02-06 10:20:00,149.57,150.3,149.5,150.03,15530.0,149.57,150.3,149.5,150.03,15530.0
2023-02-06 10:30:00,150.01,151.06,149.99,150.84,17438.0,150.01,151.06,149.99,150.84,17438.0
2023-02-06 10:40:00,150.84,151.26,150.79,151.22,9423.0,150.84,151.26,150.79,151.22,9423.0
2023-02-06 10:50:00,151.21,151.61,151.15,151.34,22269.0,151.21,151.61,151.15,151.34,22269.0
2023-02-06 11:00:00,151.4,151.53,151.14,151.53,11244.0,151.4,151.53,151.14,151.53,11244.0
2023-02-06 11:10:00,151.54,152.23,151.5,152.23,8095.0,151.54,152.23,151.5,152.23,8095.0
2023-02-06 11:20:00,152.18,152.41,152.0,152.14,22684.0,152.18,152.41,152.0,152.14,22684.0
2023-02-06 11:30:00,152.13,152.43,151.53,151.56,35137.0,152.13,152.43,151.53,151.56,35137.0
2023-02-06 11:40:00,151.57,151.91,151.56,151.62,5973.0,151.57,151.91,151.56,151.62,5973.0
2023-02-06 11:50:00,151.62,151.83,151.41,151.44,4935.0,151.62,151.83,151.41,151.44,4935.0
2023-02-06 12:00:00,151.42,151.42,150.93,150.94,17959.0,151.42,151.42,150.93,150.94,17959.0
2023-02-06 12:10:00,150.98,151.06,150.71,150.87,11153.0,150.98,151.06,150.71,150.87,11153.0
2023-02-06 12:20:00,150.93,150.94,150.55,150.59,6885.0,150.93,150.94,150.55,150.59,6885.0
2023-02-06 12:30:00,150.57,151.12,150.57,151.06,7739.0,150.57,151.12,150.57,151.06,7739.0
2023-02-06 12:40:00,151.07,151.08,150.8,150.97,9112.0,151.07,151.08,150.8,150.97,9112.0
2023-02-06 12:50:00,150.96,150.96,150.75,150.87,7681.0,150.96,150.96,150.75,150.87,7681.0
2023-02-06 13:00:00,150.88,150.97,150.78,150.93,4875.0,150.88,150.97,150.78,150.93,4875.0
2023-02-06 13:10:00,150.88,150.88,150.51,150.65,9188.0,150.88,150.88,150.51,150.65,9188.0
2023-02-06 13:20:00,150.7,151.02,150.66,150.93,9477.0,150.7,151.02,150.66,150.93,9477.0
2023-02-06 13:30:00,150.86,150.88,150.68,150.75,9823.0,150.86,150.88,150.68,150.75,9823.0
2023-02-06 13:40:00,150.75,150.75,150.33,150.47,20911.0,150.75,150.75,150.33,150.47,20911.0
2023-02-06 13:50:00,150.5,150.68,150.46,150.62,9957.0,150.5,150.68,150.46,150.62,9957.0
2023-02-06 14:00:00,150.63,150.75,150.55,150.62,8420.0,150.63,150.75,150.55,150.62,8420.0
2023-02-06 14:10:00,150.68,150.92,150.6,150.81,6078.0,150.68,150.92,150.6,150.81,6078.0
2023-02-06 14:20:00,150.8,150.8,150.51,150.52,5945.0,150.8,150.8,150.51,150.52,5945.0
2023-02-06 14:30:00,150.55,150.65,150.42,150.5,8055.0,150.55,150.65,150.42,150.5,8055.0
2023-02-06 14:40:00,150.48,150.49,150.18,150.27,7961.0,150.48,150.49,150.18,150.27,7961.0
2023-02-06 14:50:00,150.24,150.43,150.15,150.43,7758.0,150.24,150.43,150.15,150.43,7758.0
2023-02-06 15:00:00,150.5,150.59,150.41,150.59,8099.0,150.5,150.59,150.41,150.59,8099.0
2023-02-06 15:10:00,150.6,150.66,150.33,150.54,8257.0,150.6,150.66,150.33,150.54,8257.0
2023-02-06 15:20:00,150.57,150.65,150.33,150.52,11610.0,150.57,150.65,150.33,150.52,11610.0
2023-02-06 15:30:00,150.51,150.87,150.35,150.79,16679.0,150.51,150.87,150.35,150.79,16679.0
2023-02-06 15:40:00,150.79,150.83,150.51,150.63,23446.0,150.79,150.83,150.51,150.63,23446.0
2023-02-06 15:50:00,150.6,151.02,150.51,151.0,98187.0,150.6,151.02,150.51,151.0,98187.0
2023-02-07 09:30:00,149.99,150.09,149.08,149.12,22065.0,149.99,150.09,149.08,149.12,22065.0
2023-02-07 09:40:00,149.14,149.22,148.52,148.99,18713.0,149.14,149.22,148.52,148.99,18713.0
2023-02-07 09:50:00,149.13,149.13,148.62,148.67,7457.0,149.13,149.13,148.62,148.67,7457.0
2023-02-07 10:00:00,148.7,148.77,148.5,148.52,7380.0,148.7,148.77,148.5,148.52,7380.0
2023-02-07 10:10:00,148.46,148.66,148.43,148.64,7430.0,148.46,148.66,148.43,148.64,7430.0
2023-02-07 10:20:00,148.67,148.71,148.23,148.43,12541.0,148.67,148.71,148.23,148.43,12541.0
2023-02-07 10:30:00,148.47,148.57,148.16,148.26,7995.0,148.47,148.57,148.16,148.26,7995.0
2023-02-07 10:40:00,148.31,148.57,148.16,148.49,21725.0,148.31,148.57,148.16,148.49,21725.0
2023-02-07 10:50:00,148.54,148.93,147.76,147.99,33535.0,148.54,148.93,147.76,147.99,33535.0
2023-02-07 11:00:00,147.99,148.8,147.99,148.71,13046.0,147.99,148.8,147.99,148.71,13046.0
2023-02-07 11:10:00,148.71,148.93,148.65,148.65,11825.0,148.71,148.93,148.65,148.65,11825.0
2023-02-07 11:20:00,148.67,148.83,148.58,148.65,24202.0,148.67,148.83,148.58,148.65,24202.0
2023-02-07 11:30:00,148.65,148.66,148.27,148.56,19538.0,148.65,148.66,148.27,148.56,19538.0
2023-02-07 11:40:00,148.56,148.9,148.42,148.71,20771.0,148.56,148.9,148.42,148.71,20771.0
2023-02-07 11:50:00,148.66,148.78,148.35,148.63,9695.0,148.66,148.78,148.35,148.63,9695.0
2023-02-07 12:00:00,148.52,148.85,148.49,148.77,17472.0,148.52,148.85,148.49,148.77,17472.0
2023-02-07 12:10:00,148.82,148.88,148.34,148.42,5363.0,148.82,148.88,148.34,148.42,5363.0
2023-02-07 12:20:00,148.37,148.39,148.16,148.33,5815.0,148.37,148.39,148.16,148.33,5815.0
2023-02-07 12:30:00,148.37,148.64,148.24,148.64,6509.0,148.37,148.64,148.24,148.64,6509.0
2023-02-07 12:40:00,148.64,149.91,148.62,149.91,18405.0,148.64,149.91,148.62,149.91,18405.0
2023-02-07 12:50:00,149.88,150.54,149.7,150.28,12543.0,149.88,150.54,149.7,150.28,12543.0
2023-02-07 13:00:00,150.36,150.78,150.36,150.41,11892.0,150.36,150.78,150.36,150.41,11892.0
2023-02-07 13:10:00,150.45,150.48,149.54,149.74,11165.0,150.45,150.48,149.54,149.74,11165.0
2023-02-07 13:20:00,149.7,149.8,148.85,148.92,4954.0,149.7,149.8,148.85,148.92,4954.0
2023-02-07 13:30:00,148.45,148.52,147.91,148.1,15984.0,148.45,148.52,147.91,148.1,15984.0
2023-02-07 13:40:00,148.23,148.53,148.09,148.32,10658.0,148.23,148.53,148.09,148.32,10658.0
2023-02-07 13:50:00,148.28,148.66,148.28,148.56,7070.0,148.28,148.66,148.28,148.56,7070.0
2023-02-07 14:00:00,148.57,149.4,148.57,149.32,9173.0,148.57,149.4,148.57,149.32,9173.0
2023-02-07 14:10:00,149.44,149.62,149.33,149.48,8981.0,149.44,149.62,149.33,149.48,8981.0
2023-02-07 14:20:00,149.42,149.64,149.31,149.42,7204.0,149.42,149.64,149.31,149.42,7204.0
2023-02-07 14:30:00,149.44,150.06,149.39,149.81,13792.0,149.44,150.06,149.39,149.81,13792.0
2023-02-07 14:40:00,149.83,150.09,149.83,150.07,7224.0,149.83,150.09,149.83,150.07,7224.0
2023-02-07 14:50:00,150.12,150.34,150.04,150.27,7274.0,150.12,150.34,150.04,150.27,7274.0
2023-02-07 15:00:00,150.28,150.59,149.92,149.95,10980.0,150.28,150.59,149.92,149.95,10980.0
2023-02-07 15:10:00,149.99,150.39,149.99,150.34,16226.0,149.99,150.39,149.99,150.34,16226.0
2023-02-07 15:20:00,150.32,150.61,150.04,150.61,17963.0,150.32,150.61,150.04,150.61,17963.0
2023-02-07 15:30:00,150.56,150.58,149.77,150.13,33645.0,150.56,150.58,149.77,150.13,33645.0
2023-02-07 15:40:00,150.12,150.51,149.88,150.51,34372.0,150.12,150.51,149.88,150.51,34372.0
2023-02-07 15:50:00,150.52,150.69,150.09,150.36,147344.0,150.52,150.69,150.09,150.36,147344.0
2023-02-08 09:30:00,149.08,149.97,148.68,149.41,26975.0,149.08,149.97,148.68,149.41,26975.0
2023-02-08 09:40:00,149.32,149.59,149.15,149.25,14567.0,149.32,149.59,149.15,149.25,14567.0
2023-02-08 09:50:00,149.24,149.72,149.08,149.68,6764.0,149.24,149.72,149.08,149.68,6764.0
2023-02-08 10:00:00,149.78,149.96,149.49,149.49,7449.0,149.78,149.96,149.49,149.49,7449.0
2023-02-08 10:10:00,149.59,150.05,149.47,149.99,11062.0,149.59,150.05,149.47,149.99,11062.0
2023-02-08 10:20:00,149.99,150.16,149.29,149.8,15722.0,149.99,150.16,149.29,149.8,15722.0
2023-02-08 10:30:00,149.79,149.84,149.42,149.73,10769.0,149.79,149.84,149.42,149.73,10769.0
2023-02-08 10:40:00,149.74,149.83,149.57,149.67,5615.0,149.74,149.83,149.57,149.67,5615.0
2023-02-08 10:50:00,149.6,149.75,149.42,149.64,7144.0,149.6,149.75,149.42,149.64,7144.0
2023-02-08 11:00:00,149.69,149.99,149.46,149.99,9571.0,149.69,149.99,149.46,149.99,9571.0
2023-02-08 11:10:00,150.11,150.13,149.78,149.91,13845.0,150.11,150.13,149.78,149.91,13845.0
2023-02-08 11:20:00,149.84,149.91,149.24,149.44,8892.0,149.84,149.91,149.24,149.44,8892.0
2023-02-08 11:30:00,149.44,149.55,148.96,148.96,14794.0,149.44,149.55,148.96,148.96,14794.0
2023-02-08 11:40:00,148.94,149.03,148.75,148.76,19256.0,148.94,149.03,148.75,148.76,19256.0
2023-02-08 11:50:00,148.74,148.91,148.56,148.87,11283.0,148.74,148.91,148.56,148.87,11283.0
2023-02-08 12:00:00,148.95,148.98,148.7,148.83,3948.0,148.95,148.98,148.7,148.83,3948.0
2023-02-08 12:10:00,148.96,148.96,148.46,148.63,5411.0,148.96,148.96,148.46,148.63,5411.0
2023-02-08 12:20:00,148.66,148.97,148.66,148.93,3378.0,148.66,148.97,148.66,148.93,3378.0
2023-02-08 12:30:00,149.0,149.22,149.0,149.0,7568.0,149.0,149.22,149.0,149.0,7568.0
2023-02-08 12:40:00,148.93,149.19,148.87,149.19,3251.0,148.93,149.19,148.87,149.19,3251.0
2023-02-08 12:50:00,149.23,149.34,149.17,149.34,9798.0,149.23,149.34,149.17,149.34,9798.0
2023-02-08 13:00:00,149.33,149.56,149.24,149.56,7692.0,149.33,149.56,149.24,149.56,7692.0
2023-02-08 13:10:00,149.53,149.79,149.53,149.69,4571.0,149.53,149.79,149.53,149.69,4571.0
2023-02-08 13:20:00,149.72,149.9,149.6,149.64,8150.0,149.72,149.9,149.6,149.64,8150.0
2023-02-08 13:30:00,149.63,149.9,149.44,149.76,28808.0,149.63,149.9,149.44,149.76,28808.0
2023-02-08 13:40:00,149.71,149.9,149.46,149.88,30442.0,149.71,149.9,149.46,149.88,30442.0
2023-02-08 13:50:00,149.88,150.02,149.59,149.84,11786.0,149.88,150.02,149.59,149.84,11786.0
2023-02-08 14:00:00,149.77,149.8,149.52,149.53,4630.0,149.77,149.8,149.52,149.53,4630.0
2023-02-08 14:10:00,149.59,150.16,149.59,150.0,7968.0,149.59,150.16,149.59,150.0,7968.0
2023-02-08 14:20:00,149.97,150.02,149.67,149.79,6447.0,149.97,150.02,149.67,149.79,6447.0
2023-02-08 14:30:00,149.8,150.08,149.74,150.03,13233.0,149.8,150.08,149.74,150.03,13233.0
2023-02-08 14:40:00,150.07,150.37,149.87,150.32,11942.0,150.07,150.37,149.87,150.32,11942.0
2023-02-08 14:50:00,150.3,150.78,150.27,150.65,19379.0,150.3,150.78,150.27,150.65,19379.0
2023-02-08 15:00:00,150.68,150.68,149.96,150.25,18596.0,150.68,150.68,149.96,150.25,18596.0
2023-02-08 15:10:00,150.22,150.33,150.01,150.21,19558.0,150.22,150.33,150.01,150.21,19558.0
2023-02-08 15:20:00,150.23,150.47,150.19,150.38,20563.0,150.23,150.47,150.19,150.38,20563.0
2023-02-08 15:30:00,150.38,150.58,150.33,150.55,25708.0,150.38,150.58,150.33,150.55,25708.0
2023-02-08 15:40:00,150.55,150.79,150.51,150.59,66518.0,150.55,150.79,150.51,150.59,66518.0
2023-02-08 15:50:00,150.61,150.87,150.43,150.53,139286.0,150.61,150.87,150.43,150.53,139286.0
2023-02-09 09:30:00,151.12,151.5,150.46,150.61,18978.0,151.12,151.5,150.46,150.61,18978.0
2023-02-09 09:40:00,150.73,151.04,150.49,151.01,8680.0,150.73,151.04,150.49,151.01,8680.0
2023-02-09 09:50:00,151.0,151.5,150.9,151.09,20830.0,151.0,151.5,150.9,151.09,20830.0
2023-02-09 10:00:00,151.2,151.58,151.16,151.51,4035.0,151.2,151.58,151.16,151.51,4035.0
2023-02-09 10:10:00,151.42,151.6,151.29,151.6,3976.0,151.42,151.6,151.29,151.6,3976.0
2023-02-09 10:20:00,151.5,151.54,151.03,151.05,4800.0,151.5,151.54,151.03,151.05,4800.0
2023-02-09 10:30:00,151.05,151.5,151.01,151.01,11055.0,151.05,151.5,151.01,151.01,11055.0
2023-02-09 10:40:00,151.02,151.12,150.87,150.89,6481.0,151.02,151.12,150.87,150.89,6481.0
2023-02-09 10:50:00,150.9,151.18,150.68,151.18,7962.0,150.9,151.18,150.68,151.18,7962.0
2023-02-09 11:00:00,151.16,151.55,150.88,151.53,19626.0,151.16,151.55,150.88,151.53,19626.0
2023-02-09 11:10:00,151.46,151.46,151.03,151.12,9979.0,151.46,151.46,151.03,151.12,9979.0
2023-02-09 11:20:00,151.13,151.23,150.65,150.73,16003.0,151.13,151.23,150.65,150.73,16003.0
2023-02-09 11:30:00,150.69,150.83,150.38,150.64,36006.0,150.69,150.83,150.38,150.64,36006.0
2023-02-09 11:40:00,150.69,150.85,150.55,150.71,6504.0,150.69,150.85,150.55,150.71,6504.0
2023-02-09 11:50:00,150.68,150.89,150.56,150.87,5105.0,150.68,150.89,150.56,150.87,5105.0
2023-02-09 12:00:00,150.87,151.0,150.61,150.73,15793.0,150.87,151.0,150.61,150.73,15793.0
2023-02-09 12:10:00,150.76,151.0,150.76,151.0,3666.0,150.76,151.0,150.76,151.0,3666.0
2023-02-09 12:20:00,151.0,151.0,150.51,150.57,11658.0,151.0,151.0,150.51,150.57,11658.0
2023-02-09 12:30:00,150.54,150.54,150.16,150.16,7061.0,150.54,150.54,150.16,150.16,7061.0
2023-02-09 12:40:00,150.1,150.38,150.01,150.06,5786.0,150.1,150.38,150.01,150.06,5786.0
2023-02-09 12:50:00,150.1,150.36,150.07,150.36,7141.0,150.1,150.36,150.07,150.36,7141.0
2023-02-09 13:00:00,150.36,150.38,150.06,150.19,11797.0,150.36,150.38,150.06,150.19,11797.0
2023-02-09 13:10:00,150.34,150.5,150.25,150.5,6630.0,150.34,150.5,150.25,150.5,6630.0
2023-02-09 13:20:00,150.48,150.69,150.45,150.47,6645.0,150.48,150.69,150.45,150.47,6645.0
2023-02-09 13:30:00,150.47,150.83,150.45,150.45,8673.0,150.47,150.83,150.45,150.45,8673.0
2023-02-09 13:40:00,150.46,150.67,150.39,150.67,7870.0,150.46,150.67,150.39,150.67,7870.0
2023-02-09 13:50:00,150.63,150.63,150.37,150.37,4847.0,150.63,150.63,150.37,150.37,4847.0
2023-02-09 14:00:00,150.45,150.51,149.92,150.14,14719.0,150.45,150.51,149.92,150.14,14719.0
2023-02-09 14:10:00,150.12,150.16,149.77,149.85,5662.0,150.12,150.16,149.77,149.85,5662.0
2023-02-09 14:20:00,149.96,150.04,149.61,149.62,13908.0,149.96,150.04,149.61,149.62,13908.0
2023-02-09 14:30:00,149.66,149.83,149.57,149.75,7912.0,149.66,149.83,149.57,149.75,7912.0
2023-02-09 14:40:00,149.7,150.05,149.69,149.96,23446.0,149.7,150.05,149.69,149.96,23446.0
2023-02-09 14:50:00,149.95,150.07,149.78,149.88,6364.0,149.95,150.07,149.78,149.88,6364.0
2023-02-09 15:00:00,149.85,149.86,149.55,149.8,9339.0,149.85,149.86,149.55,149.8,9339.0
2023-02-09 15:10:00,149.72,150.06,149.59,149.93,10783.0,149.72,150.06,149.59,149.93,10783.0
2023-02-09 15:20:00,149.89,149.98,149.5,149.58,19990.0,149.89,149.98,149.5,149.58,19990.0
2023-02-09 15:30:00,149.56,149.71,149.18,149.68,28349.0,149.56,149.71,149.18,149.68,28349.0
2023-02-09 15:40:00,149.69,149.7,149.29,149.45,29125.0,149.69,149.7,149.29,149.45,29125.0
2023-02-09 15:50:00,149.49,149.8,148.94,149.1,145894.0,149.49,149.8,148.94,149.1,145894.0
2023-02-10 09:30:00,148.06,148.83,147.76,148.83,9787.0,148.06,148.83,147.76,148.83,9787.0
2023-02-10 09:40:00,148.71,148.82,148.25,148.56,5507.0,148.71,148.82,148.25,148.56,5507.0
2023-02-10 09:50:00,148.47,148.83,148.26,148.3,6654.0,148.47,148.83,148.26,148.3,6654.0
2023-02-10 10:00:00,148.28,148.32,148.0,148.19,11220.0,148.28,148.32,148.0,148.19,11220.0
2023-02-10 10:10:00,148.19,148.65,148.19,148.3,9609.0,148.19,148.65,148.19,148.3,9609.0
2023-02-10 10:20:00,148.32,148.32,148.0,148.26,9010.0,148.32,148.32,148.0,148.26,9010.0
2023-02-10 10:30:00,148.3,148.49,148.24,148.39,2988.0,148.3,148.49,148.24,148.39,2988.0
2023-02-10 10:40:00,148.35,148.37,147.94,147.97,9825.0,148.35,148.37,147.94,147.97,9825.0
2023-02-10 10:50:00,147.93,148.08,147.33,148.06,39968.0,147.93,148.08,147.33,148.06,39968.0
2023-02-10 11:00:00,148.06,148.23,148.01,148.16,21542.0,148.06,148.23,148.01,148.16,21542.0
2023-02-10 11:10:00,148.13,148.31,147.89,148.31,6920.0,148.13,148.31,147.89,148.31,6920.0
2023-02-10 11:20:00,148.26,148.33,148.13,148.33,7125.0,148.26,148.33,148.13,148.33,7125.0
2023-02-10 11:30:00,148.31,148.5,148.17,148.43,6833.0,148.31,148.5,148.17,148.43,6833.0
2023-02-10 11:40:00,148.42,148.45,148.04,148.08,4199.0,148.42,148.45,148.04,148.08,4199.0
2023-02-10 11:50:00,148.09,148.19,147.9,147.96,6704.0,148.09,148.19,147.9,147.96,6704.0
2023-02-10 12:00:00,147.95,148.0,147.53,147.54,4112.0,147.95,148.0,147.53,147.54,4112.0
2023-02-10 12:10:00,147.59,147.63,147.37,147.54,4483.0,147.59,147.63,147.37,147.54,4483.0
2023-02-10 12:20:00,147.67,147.79,147.66,147.7,2574.0,147.67,147.79,147.66,147.7,2574.0
2023-02-10 12:30:00,147.73,148.08,147.73,148.08,4788.0,147.73,148.08,147.73,148.08,4788.0
2023-02-10 12:40:00,148.05,148.17,147.8,147.81,16012.0,148.05,148.17,147.8,147.81,16012.0
2023-02-10 12:50:00,147.75,147.8,147.65,147.74,6756.0,147.75,147.8,147.65,147.74,6756.0
2023-02-10 13:00:00,147.74,147.85,147.62,147.74,7903.0,147.74,147.85,147.62,147.74,7903.0
2023-02-10 13:10:00,147.78,147.99,147.65,147.97,22900.0,147.78,147.99,147.65,147.97,22900.0
2023-02-10 13:20:00,147.97,148.13,147.85,147.85,11431.0,147.97,148.13,147.85,147.85,11431.0
2023-02-10 13:30:00,147.86,147.99,147.74,147.8,7282.0,147.86,147.99,147.74,147.8,7282.0
2023-02-10 13:40:00,147.8,147.8,147.72,147.78,2819.0,147.8,147.8,147.72,147.78,2819.0
2023-02-10 13:50:00,147.82,147.82,147.49,147.49,8316.0,147.82,147.82,147.49,147.49,8316.0
2023-02-10 14:00:00,147.47,147.52,147.03,147.03,8449.0,147.47,147.52,147.03,147.03,8449.0
2023-02-10 14:10:00,147.03,147.15,146.89,146.99,17066.0,147.03,147.15,146.89,146.99,17066.0
2023-02-10 14:20:00,147.0,147.06,146.91,146.92,20873.0,147.0,147.06,146.91,146.92,20873.0
2023-02-10 14:30:00,146.92,147.24,146.89,147.09,9867.0,146.92,147.24,146.89,147.09,9867.0
2023-02-10 14:40:00,147.09,147.13,146.87,147.12,12109.0,147.09,147.13,146.87,147.12,12109.0
2023-02-10 14:50:00,147.12,147.32,147.02,147.16,10630.0,147.12,147.32,147.02,147.16,10630.0
2023-02-10 15:00:00,147.18,147.24,146.8,146.83,13832.0,147.18,147.24,146.8,146.83,13832.0
2023-02-10 15:10:00,146.83,146.83,146.44,146.49,16916.0,146.83,146.83,146.44,146.49,16916.0
2023-02-10 15:20:00,146.47,146.53,146.31,146.43,21857.0,146.47,146.53,146.31,146.43,21857.0
2023-02-10 15:30:00,146.46,146.92,146.46,146.91,27932.0,146.46,146.92,146.46,146.91,27932.0
2023-02-10 15:40:00,146.88,147.18,146.65,147.18,43783.0,146.88,147.18,146.65,147.18,43783.0
2023-02-10 15:50:00,147.19,147.55,146.92,146.98,198058.0,147.19,147.55,146.92,146.98,198058.0
2023-02-13 09:30:00,147.39,147.88,147.11,147.58,14953.0,147.39,147.88,147.11,147.58,14953.0
2023-02-13 09:40:00,147.72,148.16,147.59,147.79,8525.0,147.72,148.16,147.59,147.79,8525.0
2023-02-13 09:50:00,147.8,148.0,147.72,147.94,5200.0,147.8,148.0,147.72,147.94,5200.0
2023-02-13 10:00:00,148.0,148.25,147.76,148.17,9191.0,148.0,148.25,147.76,148.17,9191.0
2023-02-13 10:10:00,148.12,148.29,147.99,148.15,10400.0,148.12,148.29,147.99,148.15,10400.0
2023-02-13 10:20:00,148.15,148.26,147.96,148.26,9722.0,148.15,148.26,147.96,148.26,9722.0
2023-02-13 10:30:00,148.27,148.4,148.1,148.14,11820.0,148.27,148.4,148.1,148.14,11820.0
2023-02-13 10:40:00,148.12,148.13,147.57,147.65,22886.0,148.12,148.13,147.57,147.65,22886.0
2023-02-13 10:50:00,147.65,147.72,147.45,147.6,41879.0,147.65,147.72,147.45,147.6,41879.0
2023-02-13 11:00:00,147.62,147.68,147.29,147.29,35038.0,147.62,147.68,147.29,147.29,35038.0
2023-02-13 11:10:00,147.26,147.49,147.15,147.25,22441.0,147.26,147.49,147.15,147.25,22441.0
2023-02-13 11:20:00,147.25,147.31,147.06,147.09,13634.0,147.25,147.31,147.06,147.09,13634.0
2023-02-13 11:30:00,147.09,147.4,147.02,147.25,20636.0,147.09,147.4,147.02,147.25,20636.0
2023-02-13 11:40:00,147.25,147.46,147.2,147.31,23758.0,147.25,147.46,147.2,147.31,23758.0
2023-02-13 11:50:00,147.31,147.55,147.09,147.47,52010.0,147.31,147.55,147.09,147.47,52010.0
2023-02-13 12:00:00,147.4,147.64,147.34,147.5,31173.0,147.4,147.64,147.34,147.5,31173.0
2023-02-13 12:10:00,147.53,147.96,147.36,147.94,44722.0,147.53,147.96,147.36,147.94,44722.0
2023-02-13 12:20:00,147.92,147.92,147.71,147.76,16984.0,147.92,147.92,147.71,147.76,16984.0
2023-02-13 12:30:00,147.76,147.78,147.63,147.75,11581.0,147.76,147.78,147.63,147.75,11581.0
2023-02-13 12:40:00,147.72,147.77,147.59,147.75,14495.0,147.72,147.77,147.59,147.75,14495.0
2023-02-13 12:50:00,147.75,147.84,147.61,147.83,52841.0,147.75,147.84,147.61,147.83,52841.0
2023-02-13 13:00:00,147.81,148.02,147.62,147.7,45070.0,147.81,148.02,147.62,147.7,45070.0
2023-02-13 13:10:00,147.7,148.04,147.69,147.94,23998.0,147.7,148.04,147.69,147.94,23998.0
2023-02-13 13:20:00,147.99,148.0,147.83,147.83,45883.0,147.99,148.0,147.83,147.83,45883.0
2023-02-13 13:30:00,147.86,148.12,147.78,147.83,129838.0,147.86,148.12,147.78,147.83,129838.0
2023-02-13 13:40:00,147.83,148.0,147.63,147.88,59736.0,147.83,148.0,147.63,147.88,59736.0
2023-02-13 13:50:00,147.89,148.34,147.77,148.18,42520.0,147.89,148.34,147.77,148.18,42520.0
2023-02-13 14:00:00,148.22,148.43,148.12,148.41,29777.0,148.22,148.43,148.12,148.41,29777.0
2023-02-13 14:10:00,148.42,148.42,148.15,148.18,12199.0,148.42,148.42,148.15,148.18,12199.0
2023-02-13 14:20:00,148.18,148.26,147.96,147.96,10584.0,148.18,148.26,147.96,147.96,10584.0
2023-02-13 14:30:00,147.94,148.0,147.67,147.7,13902.0,147.94,148.0,147.67,147.7,13902.0
2023-02-13 14:40:00,147.68,147.73,147.53,147.65,11749.0,147.68,147.73,147.53,147.65,11749.0
2023-02-13 14:50:00,147.65,147.79,147.62,147.75,10088.0,147.65,147.79,147.62,147.75,10088.0
2023-02-13 15:00:00,147.75,147.85,147.65,147.75,14424.0,147.75,147.85,147.65,147.75,14424.0
2023-02-13 15:10:00,147.74,148.03,147.5,148.03,16170.0,147.74,148.03,147.5,148.03,16170.0
2023-02-13 15:20:00,148.03,148.22,147.99,148.11,19872.0,148.03,148.22,147.99,148.11,19872.0
2023-02-13 15:30:00,148.08,148.42,148.07,148.42,29562.0,148.08,148.42,148.07,148.42,29562.0
2023-02-13 15:40:00,148.39,148.42,148.08,148.27,57941.0,148.39,148.42,148.08,148.27,57941.0
2023-02-13 15:50:00,148.25,148.47,148.11,148.46,98685.0,148.25,148.47,148.11,148.46,98685.0
2023-02-14 09:30:00,148.54,148.54,145.9,146.18,22989.0,148.54,148.54,145.9,146.18,22989.0
2023-02-14 09:40:00,146.07,146.89,145.91,146.61,15653.0,146.07,146.89,145.91,146.61,15653.0
2023-02-14 09:50:00,146.71,147.32,146.67,146.99,11278.0,146.71,147.32,146.67,146.99,11278.0
2023-02-14 10:00:00,146.96,147.5,146.89,147.42,7846.0,146.96,147.5,146.89,147.42,7846.0
2023-02-14 10:10:00,147.42,147.99,147.41,147.61,7838.0,147.42,147.99,147.41,147.61,7838.0
2023-02-14 10:20:00,147.55,147.75,147.04,147.06,19226.0,147.55,147.75,147.04,147.06,19226.0
2023-02-14 10:30:00,147.13,147.16,145.74,145.8,24168.0,147.13,147.16,145.74,145.8,24168.0
2023-02-14 10:40:00,145.71,145.81,144.9,145.46,23881.0,145.71,145.81,144.9,145.46,23881.0
2023-02-14 10:50:00,145.44,145.44,144.67,145.06,27990.0,145.44,145.44,144.67,145.06,27990.0
2023-02-14 11:00:00,145.03,145.24,144.97,145.12,13008.0,145.03,145.24,144.97,145.12,13008.0
2023-02-14 11:10:00,145.06,145.3,144.82,145.06,28580.0,145.06,145.3,144.82,145.06,28580.0
2023-02-14 11:20:00,145.02,145.18,144.47,144.49,49196.0,145.02,145.18,144.47,144.49,49196.0
2023-02-14 11:30:00,144.46,144.46,144.02,144.11,32304.0,144.46,144.46,144.02,144.11,32304.0
2023-02-14 11:40:00,144.13,144.33,143.95,144.33,24106.0,144.13,144.33,143.95,144.33,24106.0
2023-02-14 11:50:00,144.23,144.23,143.9,143.94,21289.0,144.23,144.23,143.9,143.94,21289.0
2023-02-14 12:00:00,143.92,144.08,143.66,143.99,34668.0,143.92,144.08,143.66,143.99,34668.0
2023-02-14 12:10:00,144.04,144.28,143.97,144.27,17014.0,144.04,144.28,143.97,144.27,17014.0
2023-02-14 12:20:00,144.31,145.03,144.29,144.99,32008.0,144.31,145.03,144.29,144.99,32008.0
2023-02-14 12:30:00,144.94,145.17,144.87,145.05,12806.0,144.94,145.17,144.87,145.05,12806.0
2023-02-14 12:40:00,145.11,145.53,145.07,145.46,4949.0,145.11,145.53,145.07,145.46,4949.0
2023-02-14 12:50:00,145.46,145.5,144.9,144.99,20597.0,145.46,145.5,144.9,144.99,20597.0
2023-02-14 13:00:00,144.99,145.94,144.93,145.91,16317.0,144.99,145.94,144.93,145.91,16317.0
2023-02-14 13:10:00,145.99,146.23,145.87,146.08,12485.0,145.99,146.23,145.87,146.08,12485.0
2023-02-14 13:20:00,146.13,146.41,145.93,146.25,8199.0,146.13,146.41,145.93,146.25,8199.0
2023-02-14 13:30:00,146.28,146.31,146.05,146.09,23259.0,146.28,146.31,146.05,146.09,23259.0
2023-02-14 13:40:00,146.07,146.11,145.8,146.01,15530.0,146.07,146.11,145.8,146.01,15530.0
2023-02-14 13:50:00,146.0,146.22,145.98,146.13,5961.0,146.0,146.22,145.98,146.13,5961.0
2023-02-14 14:00:00,146.14,146.55,145.79,145.93,9854.0,146.14,146.55,145.79,145.93,9854.0
2023-02-14 14:10:00,146.03,146.4,146.0,146.4,3102.0,146.03,146.4,146.0,146.4,3102.0
2023-02-14 14:20:00,146.39,146.46,146.16,146.28,8462.0,146.39,146.46,146.16,146.28,8462.0
2023-02-14 14:30:00,146.34,146.63,146.32,146.46,9211.0,146.34,146.63,146.32,146.46,9211.0
2023-02-14 14:40:00,146.51,146.68,146.5,146.64,7109.0,146.51,146.68,146.5,146.64,7109.0
2023-02-14 14:50:00,146.69,146.83,146.62,146.73,13918.0,146.69,146.83,146.62,146.73,13918.0
2023-02-14 15:00:00,146.76,146.96,146.63,146.68,12287.0,146.76,146.96,146.63,146.68,12287.0
2023-02-14 15:10:00,146.64,146.73,146.43,146.58,19172.0,146.64,146.73,146.43,146.58,19172.0
2023-02-14 15:20:00,146.56,146.84,146.51,146.75,13363.0,146.56,146.84,146.51,146.75,13363.0
2023-02-14 15:30:00,146.75,147.07,146.66,146.97,18425.0,146.75,147.07,146.66,146.97,18425.0
2023-02-14 15:40:00,147.0,147.34,146.96,147.34,35658.0,147.0,147.34,146.96,147.34,35658.0
2023-02-14 15:50:00,147.31,147.35,146.76,146.96,160918.0,147.31,147.35,146.76,146.96,160918.0
2023-02-15 09:30:00,146.21,146.82,146.06,146.15,18493.0,146.21,146.82,146.06,146.15,18493.0
2023-02-15 09:40:00,146.25,146.77,146.21,146.4,8150.0,146.25,146.77,146.21,146.4,8150.0
2023-02-15 09:50:00,146.78,146.78,146.07,146.17,3810.0,146.78,146.78,146.07,146.17,3810.0
2023-02-15 10:00:00,146.08,146.68,146.08,146.57,12170.0,146.08,146.68,146.08,146.57,12170.0
2023-02-15 10:10:00,146.52,146.91,146.4,146.9,5542.0,146.52,146.91,146.4,146.9,5542.0
2023-02-15 10:20:00,146.86,146.86,146.51,146.52,8383.0,146.86,146.86,146.51,146.52,8383.0
2023-02-15 10:30:00,146.49,147.1,146.49,147.06,7981.0,146.49,147.1,146.49,147.06,7981.0
2023-02-15 10:40:00,147.02,147.44,146.92,146.97,9657.0,147.02,147.44,146.92,146.97,9657.0
2023-02-15 10:50:00,146.94,147.19,146.93,147.18,7203.0,146.94,147.19,146.93,147.18,7203.0
2023-02-15 11:00:00,147.18,147.41,147.17,147.33,7190.0,147.18,147.41,147.17,147.33,7190.0
2023-02-15 11:10:00,147.36,147.39,147.09,147.18,6531.0,147.36,147.39,147.09,147.18,6531.0
2023-02-15 11:20:00,147.21,147.26,147.09,147.13,5371.0,147.21,147.26,147.09,147.13,5371.0
2023-02-15 11:30:00,147.23,147.25,147.0,147.18,12112.0,147.23,147.25,147.0,147.18,12112.0
2023-02-15 11:40:00,147.16,147.51,147.15,147.49,5088.0,147.16,147.51,147.15,147.49,5088.0
2023-02-15 11:50:00,147.53,147.53,147.37,147.37,2542.0,147.53,147.53,147.37,147.37,2542.0
2023-02-15 12:00:00,147.37,147.37,146.89,146.89,4878.0,147.37,147.37,146.89,146.89,4878.0
2023-02-15 12:10:00,146.93,147.01,146.72,146.91,5533.0,146.93,147.01,146.72,146.91,5533.0
2023-02-15 12:20:00,146.95,147.26,146.95,147.02,12018.0,146.95,147.26,146.95,147.02,12018.0
2023-02-15 12:30:00,147.08,147.31,147.06,147.19,6647.0,147.08,147.31,147.06,147.19,6647.0
2023-02-15 12:40:00,147.18,147.22,147.0,147.08,10495.0,147.18,147.22,147.0,147.08,10495.0
2023-02-15 12:50:00,147.02,147.18,146.92,146.98,12782.0,147.02,147.18,146.92,146.98,12782.0
2023-02-15 13:00:00,147.01,147.18,146.89,147.11,7705.0,147.01,147.18,146.89,147.11,7705.0
2023-02-15 13:10:00,147.12,147.16,147.0,147.16,7673.0,147.12,147.16,147.0,147.16,7673.0
2023-02-15 13:20:00,147.16,147.52,147.1,147.4,13035.0,147.16,147.52,147.1,147.4,13035.0
2023-02-15 13:30:00,147.42,147.51,147.34,147.35,8413.0,147.42,147.51,147.34,147.35,8413.0
2023-02-15 13:40:00,147.37,147.6,147.35,147.56,8275.0,147.37,147.6,147.35,147.56,8275.0
2023-02-15 13:50:00,147.54,147.7,147.44,147.59,9817.0,147.54,147.7,147.44,147.59,9817.0
2023-02-15 14:00:00,147.61,148.01,147.58,147.97,8998.0,147.61,148.01,147.58,147.97,8998.0
2023-02-15 14:10:00,147.95,148.1,147.91,147.98,9663.0,147.95,148.1,147.91,147.98,9663.0
2023-02-15 14:20:00,148.0,148.1,147.89,148.06,8187.0,148.0,148.1,147.89,148.06,8187.0
2023-02-15 14:30:00,148.14,148.15,147.98,148.11,7221.0,148.14,148.15,147.98,148.11,7221.0
2023-02-15 14:40:00,148.12,148.26,148.05,148.12,7559.0,148.12,148.26,148.05,148.12,7559.0
2023-02-15 14:50:00,148.09,148.09,147.82,147.85,7509.0,148.09,148.09,147.82,147.85,7509.0
2023-02-15 15:00:00,147.89,148.28,147.89,148.22,9431.0,147.89,148.28,147.89,148.22,9431.0
2023-02-15 15:10:00,148.19,148.21,148.09,148.19,9757.0,148.19,148.21,148.09,148.19,9757.0
2023-02-15 15:20:00,148.21,148.42,148.12,148.38,15242.0,148.21,148.42,148.12,148.38,15242.0
2023-02-15 15:30:00,148.43,148.53,148.36,148.42,16561.0,148.43,148.53,148.36,148.42,16561.0
2023-02-15 15:40:00,148.48,148.51,148.2,148.5,25915.0,148.48,148.51,148.2,148.5,25915.0
2023-02-15 15:50:00,148.53,149.18,148.33,149.14,96530.0,148.53,149.18,148.33,149.14,96530.0
2023-02-16 09:30:00,147.67,148.37,147.49,147.89,22696.0,147.67,148.37,147.49,147.89,22696.0
2023-02-16 09:40:00,147.93,148.19,146.97,147.09,23799.0,147.93,148.19,146.97,147.09,23799.0
2023-02-16 09:50:00,147.06,147.27,146.63,146.96,14954.0,147.06,147.27,146.63,146.96,14954.0
2023-02-16 10:00:00,146.8,147.1,146.53,146.66,10861.0,146.8,147.1,146.53,146.66,10861.0
2023-02-16 10:10:00,146.63,147.21,146.54,146.78,27117.0,146.63,147.21,146.54,146.78,27117.0
2023-02-16 10:20:00,146.78,147.08,146.43,147.08,10054.0,146.78,147.08,146.43,147.08,10054.0
2023-02-16 10:30:00,147.06,147.1,146.75,146.91,13920.0,147.06,147.1,146.75,146.91,13920.0
2023-02-16 10:40:00,146.94,147.58,146.87,147.5,16307.0,146.94,147.58,146.87,147.5,16307.0
2023-02-16 10:50:00,147.52,147.83,147.41,147.47,15649.0,147.52,147.83,147.41,147.47,15649.0
2023-02-16 11:00:00,147.63,147.97,147.45,147.71,15904.0,147.63,147.97,147.45,147.71,15904.0
2023-02-16 11:10:00,147.76,147.77,147.39,147.61,26848.0,147.76,147.77,147.39,147.61,26848.0
2023-02-16 11:20:00,147.61,147.91,147.44,147.89,40113.0,147.61,147.91,147.44,147.89,40113.0
2023-02-16 11:30:00,147.92,147.92,147.3,147.52,37188.0,147.92,147.92,147.3,147.52,37188.0
2023-02-16 11:40:00,147.56,147.85,147.49,147.83,42376.0,147.56,147.85,147.49,147.83,42376.0
2023-02-16 11:50:00,147.85,147.87,147.51,147.51,17945.0,147.85,147.87,147.51,147.51,17945.0
2023-02-16 12:00:00,147.53,147.86,147.47,147.75,58666.0,147.53,147.86,147.47,147.75,58666.0
2023-02-16 12:10:00,147.79,148.01,147.69,147.77,36877.0,147.79,148.01,147.69,147.77,36877.0
2023-02-16 12:20:00,147.76,148.17,147.76,148.1,18323.0,147.76,148.17,147.76,148.1,18323.0
2023-02-16 12:30:00,148.1,148.35,148.1,148.26,16369.0,148.1,148.35,148.1,148.26,16369.0
2023-02-16 12:40:00,148.25,148.46,148.13,148.32,24525.0,148.25,148.46,148.13,148.32,24525.0
2023-02-16 12:50:00,148.33,148.4,147.9,147.94,22047.0,148.33,148.4,147.9,147.94,22047.0
2023-02-16 13:00:00,147.94,148.33,147.91,148.33,26289.0,147.94,148.33,147.91,148.33,26289.0
2023-02-16 13:10:00,148.34,148.38,148.17,148.17,13644.0,148.34,148.38,148.17,148.17,13644.0
2023-02-16 13:20:00,148.21,148.3,147.99,148.05,11705.0,148.21,148.3,147.99,148.05,11705.0
2023-02-16 13:30:00,148.11,148.11,147.85,148.0,18402.0,148.11,148.11,147.85,148.0,18402.0
2023-02-16 13:40:00,148.04,148.15,147.87,148.04,17201.0,148.04,148.15,147.87,148.04,17201.0
2023-02-16 13:50:00,148.05,148.36,148.0,148.34,13553.0,148.05,148.36,148.0,148.34,13553.0
2023-02-16 14:00:00,148.37,148.37,148.04,148.1,11382.0,148.37,148.37,148.04,148.1,11382.0
2023-02-16 14:10:00,148.11,148.23,147.93,148.08,13378.0,148.11,148.23,147.93,148.08,13378.0
2023-02-16 14:20:00,148.03,148.29,147.95,148.18,7733.0,148.03,148.29,147.95,148.18,7733.0
2023-02-16 14:30:00,148.09,148.23,148.0,148.13,10191.0,148.09,148.23,148.0,148.13,10191.0
2023-02-16 14:40:00,148.07,148.11,147.78,147.88,9251.0,148.07,148.11,147.78,147.88,9251.0
2023-02-16 14:50:00,147.83,147.93,147.71,147.83,9269.0,147.83,147.93,147.71,147.83,9269.0
2023-02-16 15:00:00,147.81,147.85,147.3,147.43,14233.0,147.81,147.85,147.3,147.43,14233.0
2023-02-16 15:10:00,147.49,147.49,147.0,147.03,8990.0,147.49,147.49,147.0,147.03,8990.0
2023-02-16 15:20:00,147.03,147.2,146.86,147.04,15433.0,147.03,147.2,146.86,147.04,15433.0
2023-02-16 15:30:00,147.03,147.13,146.8,146.99,19110.0,147.03,147.13,146.8,146.99,19110.0
2023-02-16 15:40:00,146.97,147.2,146.57,146.9,25750.0,146.97,147.2,146.57,146.9,25750.0
2023-02-16 15:50:00,146.86,147.19,146.59,146.89,120053.0,146.86,147.19,146.59,146.89,120053.0
2023-02-17 09:30:00,146.2,147.2,145.69,146.92,55751.0,146.2,147.2,145.69,146.92,55751.0
2023-02-17 09:40:00,146.97,147.25,146.54,146.68,19456.0,146.97,147.25,146.54,146.68,19456.0
2023-02-17 09:50:00,146.72,147.12,146.41,147.12,18597.0,146.72,147.12,146.41,147.12,18597.0
2023-02-17 10:00:00,147.01,147.62,146.98,147.48,14965.0,147.01,147.62,146.98,147.48,14965.0
2023-02-17 10:10:00,147.44,147.99,147.31,147.77,23581.0,147.44,147.99,147.31,147.77,23581.0
2023-02-17 10:20:00,147.72,147.99,147.22,147.22,11963.0,147.72,147.99,147.22,147.22,11963.0
2023-02-17 10:30:00,147.25,147.64,147.25,147.51,11370.0,147.25,147.64,147.25,147.51,11370.0
2023-02-17 10:40:00,147.39,147.43,146.94,147.12,14976.0,147.39,147.43,146.94,147.12,14976.0
2023-02-17 10:50:00,147.12,147.35,146.93,147.05,10043.0,147.12,147.35,146.93,147.05,10043.0
2023-02-17 11:00:00,147.04,147.04,146.23,146.25,12071.0,147.04,147.04,146.23,146.25,12071.0
2023-02-17 11:10:00,146.25,146.54,146.2,146.26,20869.0,146.25,146.54,146.2,146.26,20869.0
2023-02-17 11:20:00,146.26,146.28,146.03,146.12,14769.0,146.26,146.28,146.03,146.12,14769.0
2023-02-17 11:30:00,146.11,146.11,145.63,145.97,15212.0,146.11,146.11,145.63,145.97,15212.0
2023-02-17 11:40:00,146.03,146.09,145.7,146.03,9187.0,146.03,146.09,145.7,146.03,9187.0
2023-02-17 11:50:00,146.0,146.04,145.66,145.74,9728.0,146.0,146.04,145.66,145.74,9728.0
2023-02-17 12:00:00,145.75,145.94,145.63,145.89,17698.0,145.75,145.94,145.63,145.89,17698.0
2023-02-17 12:10:00,145.86,146.1,145.71,145.89,36061.0,145.86,146.1,145.71,145.89,36061.0
2023-02-17 12:20:00,145.84,146.25,145.72,146.2,14355.0,145.84,146.25,145.72,146.2,14355.0
2023-02-17 12:30:00,146.11,146.35,146.05,146.22,20721.0,146.11,146.35,146.05,146.22,20721.0
2023-02-17 12:40:00,146.25,146.66,146.07,146.62,25792.0,146.25,146.66,146.07,146.62,25792.0
2023-02-17 12:50:00,146.53,146.56,146.15,146.29,5549.0,146.53,146.56,146.15,146.29,5549.0
2023-02-17 13:00:00,146.29,146.31,146.08,146.19,7497.0,146.29,146.31,146.08,146.19,7497.0
2023-02-17 13:10:00,146.22,146.42,146.18,146.19,10811.0,146.22,146.42,146.18,146.19,10811.0
2023-02-17 13:20:00,146.17,146.21,145.99,146.03,9046.0,146.17,146.21,145.99,146.03,9046.0
2023-02-17 13:30:00,146.03,146.39,145.94,146.25,10562.0,146.03,146.39,145.94,146.25,10562.0
2023-02-17 13:40:00,146.31,146.45,146.28,146.43,8277.0,146.31,146.45,146.28,146.43,8277.0
2023-02-17 13:50:00,146.41,146.46,146.07,146.42,33376.0,146.41,146.46,146.07,146.42,33376.0
2023-02-17 14:00:00,146.46,147.21,146.44,147.03,23536.0,146.46,147.21,146.44,147.03,23536.0
2023-02-17 14:10:00,147.05,147.15,146.67,146.67,14619.0,147.05,147.15,146.67,146.67,14619.0
2023-02-17 14:20:00,146.69,146.81,146.59,146.72,20760.0,146.69,146.81,146.59,146.72,20760.0
2023-02-17 14:30:00,146.72,146.99,146.72,146.87,42076.0,146.72,146.99,146.72,146.87,42076.0
2023-02-17 14:40:00,146.87,146.87,146.54,146.6,17981.0,146.87,146.87,146.54,146.6,17981.0
2023-02-17 14:50:00,146.6,147.05,146.58,146.96,33222.0,146.6,147.05,146.58,146.96,33222.0
2023-02-17 15:00:00,146.96,147.12,146.83,147.05,24635.0,146.96,147.12,146.83,147.05,24635.0
2023-02-17 15:10:00,147.04,147.37,146.79,147.37,30679.0,147.04,147.37,146.79,147.37,30679.0
2023-02-17 15:20:00,147.36,147.38,146.96,147.18,38768.0,147.36,147.38,146.96,147.18,38768.0
2023-02-17 15:30:00,147.17,147.56,147.02,147.5,36750.0,147.17,147.56,147.02,147.5,36750.0
2023-02-17 15:40:00,147.52,147.79,147.49,147.61,43194.0,147.52,147.79,147.49,147.61,43194.0
2023-02-17 15:50:00,147.61,148.25,147.61,148.03,184329.0,147.61,148.25,147.61,148.03,184329.0
2023-02-21 09:30:00,145.8,146.21,145.37,145.37,25676.0,145.8,146.21,145.37,145.37,25676.0
2023-02-21 09:40:00,145.61,146.0,144.95,145.28,15570.0,145.61,146.0,144.95,145.28,15570.0
2023-02-21 09:50:00,145.44,145.46,144.92,145.24,13218.0,145.44,145.46,144.92,145.24,13218.0
2023-02-21 10:00:00,145.12,145.65,145.11,145.39,15497.0,145.12,145.65,145.11,145.39,15497.0
2023-02-21 10:10:00,145.33,145.96,145.17,145.84,14837.0,145.33,145.96,145.17,145.84,14837.0
2023-02-21 10:20:00,145.81,145.94,145.55,145.91,10540.0,145.81,145.94,145.55,145.91,10540.0
2023-02-21 10:30:00,145.86,145.99,145.54,145.81,13049.0,145.86,145.99,145.54,145.81,13049.0
2023-02-21 10:40:00,145.74,146.14,145.71,145.83,8914.0,145.74,146.14,145.71,145.83,8914.0
2023-02-21 10:50:00,145.88,146.25,145.75,145.9,22174.0,145.88,146.25,145.75,145.9,22174.0
2023-02-21 11:00:00,145.92,146.23,145.92,145.99,12379.0,145.92,146.23,145.92,145.99,12379.0
2023-02-21 11:10:00,145.97,146.34,145.97,146.25,8256.0,145.97,146.34,145.97,146.25,8256.0
2023-02-21 11:20:00,146.24,146.24,145.88,146.04,12587.0,146.24,146.24,145.88,146.04,12587.0
2023-02-21 11:30:00,146.0,146.42,146.0,146.39,6540.0,146.0,146.42,146.0,146.39,6540.0
2023-02-21 11:40:00,146.4,146.78,146.36,146.77,11649.0,146.4,146.78,146.36,146.77,11649.0
2023-02-21 11:50:00,146.74,146.9,146.71,146.8,7517.0,146.74,146.9,146.71,146.8,7517.0
2023-02-21 12:00:00,146.78,146.98,146.61,146.68,6855.0,146.78,146.98,146.61,146.68,6855.0
2023-02-21 12:10:00,146.71,146.89,146.66,146.73,7982.0,146.71,146.89,146.66,146.73,7982.0
2023-02-21 12:20:00,146.74,146.74,146.52,146.62,16324.0,146.74,146.74,146.52,146.62,16324.0
2023-02-21 12:30:00,146.64,146.88,146.63,146.72,34848.0,146.64,146.88,146.63,146.72,34848.0
2023-02-21 12:40:00,146.76,146.79,146.23,146.35,6201.0,146.76,146.79,146.23,146.35,6201.0
2023-02-21 12:50:00,146.39,146.56,146.34,146.34,10280.0,146.39,146.56,146.34,146.34,10280.0
2023-02-21 13:00:00,146.34,146.75,146.29,146.68,9075.0,146.34,146.75,146.29,146.68,9075.0
2023-02-21 13:10:00,146.63,146.91,146.59,146.74,8700.0,146.63,146.91,146.59,146.74,8700.0
2023-02-21 13:20:00,146.71,147.06,146.68,147.02,16411.0,146.71,147.06,146.68,147.02,16411.0
2023-02-21 13:30:00,147.01,147.23,146.81,147.0,17624.0,147.01,147.23,146.81,147.0,17624.0
2023-02-21 13:40:00,146.98,147.17,146.7,146.7,19023.0,146.98,147.17,146.7,146.7,19023.0
2023-02-21 13:50:00,146.71,146.91,146.62,146.86,13066.0,146.71,146.91,146.62,146.86,13066.0
2023-02-21 14:00:00,146.87,146.87,146.44,146.61,10200.0,146.87,146.87,146.44,146.61,10200.0
2023-02-21 14:10:00,146.62,146.73,146.42,146.43,11447.0,146.62,146.73,146.42,146.43,11447.0
2023-02-21 14:20:00,146.44,146.66,146.34,146.59,8933.0,146.44,146.66,146.34,146.59,8933.0
2023-02-21 14:30:00,146.59,146.86,146.44,146.86,15553.0,146.59,146.86,146.44,146.86,15553.0
2023-02-21 14:40:00,146.79,147.22,146.76,147.01,15881.0,146.79,147.22,146.76,147.01,15881.0
2023-02-21 14:50:00,146.98,147.28,146.91,147.22,16087.0,146.98,147.28,146.91,147.22,16087.0
2023-02-21 15:00:00,147.22,147.22,146.91,146.99,16379.0,147.22,147.22,146.91,146.99,16379.0
2023-02-21 15:10:00,146.97,147.03,146.65,146.69,28018.0,146.97,147.03,146.65,146.69,28018.0
2023-02-21 15:20:00,146.69,147.21,146.6,147.16,26761.0,146.69,147.21,146.6,147.16,26761.0
2023-02-21 15:30:00,147.15,147.39,147.0,147.14,36943.0,147.15,147.39,147.0,147.14,36943.0
2023-02-21 15:40:00,147.15,147.17,146.81,146.92,53519.0,147.15,147.17,146.81,146.92,53519.0
2023-02-21 15:50:00,146.93,146.94,146.35,146.35,169326.0,146.93,146.94,146.35,146.35,169326.0
2023-02-22 09:30:00,146.42,146.64,145.97,146.43,26387.0,146.42,146.64,145.97,146.43,26387.0
2023-02-22 09:40:00,146.4,147.04,146.32,146.95,26795.0,146.4,147.04,146.32,146.95,26795.0
2023-02-22 09:50:00,146.99,147.13,146.71,146.82,8117.0,146.99,147.13,146.71,146.82,8117.0
2023-02-22 10:00:00,146.77,146.94,146.6,146.68,7553.0,146.77,146.94,146.6,146.68,7553.0
2023-02-22 10:10:00,146.64,146.64,145.8,146.03,17672.0,146.64,146.64,145.8,146.03,17672.0
2023-02-22 10:20:00,146.1,146.49,145.95,146.14,7973.0,146.1,146.49,145.95,146.14,7973.0
2023-02-22 10:30:00,146.14,146.24,145.17,145.35,21398.0,146.14,146.24,145.17,145.35,21398.0
2023-02-22 10:40:00,145.39,145.61,145.36,145.55,10001.0,145.39,145.61,145.36,145.55,10001.0
2023-02-22 10:50:00,145.48,145.68,145.43,145.58,17208.0,145.48,145.68,145.43,145.58,17208.0
2023-02-22 11:00:00,145.57,146.03,145.57,145.89,12572.0,145.57,146.03,145.57,145.89,12572.0
2023-02-22 11:10:00,145.87,145.87,145.42,145.44,6089.0,145.87,145.87,145.42,145.44,6089.0
2023-02-22 11:20:00,145.46,145.61,145.26,145.31,15812.0,145.46,145.61,145.26,145.31,15812.0
2023-02-22 11:30:00,145.31,145.48,145.2,145.3,9312.0,145.31,145.48,145.2,145.3,9312.0
2023-02-22 11:40:00,145.32,145.45,145.22,145.22,6706.0,145.32,145.45,145.22,145.22,6706.0
2023-02-22 11:50:00,145.24,145.44,145.24,145.33,9433.0,145.24,145.44,145.24,145.33,9433.0
2023-02-22 12:00:00,145.29,145.34,145.08,145.25,8578.0,145.29,145.34,145.08,145.25,8578.0
2023-02-22 12:10:00,145.21,145.29,145.05,145.28,7895.0,145.21,145.29,145.05,145.28,7895.0
2023-02-22 12:20:00,145.31,145.31,145.1,145.17,7566.0,145.31,145.31,145.1,145.17,7566.0
2023-02-22 12:30:00,145.16,145.29,145.15,145.21,9721.0,145.16,145.29,145.15,145.21,9721.0
2023-02-22 12:40:00,145.23,145.25,145.02,145.09,14846.0,145.23,145.25,145.02,145.09,14846.0
2023-02-22 12:50:00,145.13,145.34,145.13,145.29,10194.0,145.13,145.34,145.13,145.29,10194.0
2023-02-22 13:00:00,145.3,145.3,144.99,144.99,9197.0,145.3,145.3,144.99,144.99,9197.0
2023-02-22 13:10:00,144.96,145.14,144.92,145.09,12945.0,144.96,145.14,144.92,145.09,12945.0
2023-02-22 13:20:00,145.11,145.17,144.97,145.12,20447.0,145.11,145.17,144.97,145.12,20447.0
2023-02-22 13:30:00,145.2,145.3,144.99,145.0,11421.0,145.2,145.3,144.99,145.0,11421.0
2023-02-22 13:40:00,145.04,145.14,144.93,145.13,10416.0,145.04,145.14,144.93,145.13,10416.0
2023-02-22 13:50:00,145.09,145.09,144.94,145.02,11574.0,145.09,145.09,144.94,145.02,11574.0
2023-02-22 14:00:00,145.01,145.28,144.64,145.21,40576.0,145.01,145.28,144.64,145.21,40576.0
2023-02-22 14:10:00,145.27,145.29,144.8,145.03,19499.0,145.27,145.29,144.8,145.03,19499.0
2023-02-22 14:20:00,145.06,145.16,144.52,144.58,11484.0,145.06,145.16,144.52,144.58,11484.0
2023-02-22 14:30:00,144.51,144.59,144.16,144.17,10040.0,144.51,144.59,144.16,144.17,10040.0
2023-02-22 14:40:00,144.19,144.28,143.91,144.26,17049.0,144.19,144.28,143.91,144.26,17049.0
2023-02-22 14:50:00,144.18,144.19,143.83,143.85,20880.0,144.18,144.19,143.83,143.85,20880.0
2023-02-22 15:00:00,143.84,144.07,143.78,143.93,10140.0,143.84,144.07,143.78,143.93,10140.0
2023-02-22 15:10:00,143.93,144.12,143.76,143.93,13215.0,143.93,144.12,143.76,143.93,13215.0
2023-02-22 15:20:00,143.93,144.06,143.77,143.81,16906.0,143.93,144.06,143.77,143.81,16906.0
2023-02-22 15:30:00,143.84,143.96,143.73,143.84,21174.0,143.84,143.96,143.73,143.84,21174.0
2023-02-22 15:40:00,143.84,144.28,143.81,144.21,40465.0,143.84,144.28,143.81,144.21,40465.0
2023-02-22 15:50:00,144.18,144.35,143.97,144.19,169975.0,144.18,144.35,143.97,144.19,169975.0
2023-02-23 09:30:00,142.1,142.72,141.3,142.18,54905.0,142.1,142.72,141.3,142.18,54905.0
2023-02-23 09:40:00,142.08,142.28,141.44,141.78,27008.0,142.08,142.28,141.44,141.78,27008.0
2023-02-23 09:50:00,141.78,142.1,141.46,141.94,30464.0,141.78,142.1,141.46,141.94,30464.0
2023-02-23 10:00:00,142.0,142.07,141.67,142.0,29398.0,142.0,142.07,141.67,142.0,29398.0
2023-02-23 10:10:00,141.89,141.9,141.66,141.79,19784.0,141.89,141.9,141.66,141.79,19784.0
2023-02-23 10:20:00,141.79,141.88,141.39,141.41,20458.0,141.79,141.88,141.39,141.41,20458.0
2023-02-23 10:30:00,141.49,141.76,141.14,141.72,17378.0,141.49,141.76,141.14,141.72,17378.0
2023-02-23 10:40:00,141.71,141.86,141.2,141.26,38691.0,141.71,141.86,141.2,141.26,38691.0
2023-02-23 10:50:00,141.25,141.39,140.67,140.99,43919.0,141.25,141.39,140.67,140.99,43919.0
2023-02-23 11:00:00,141.06,141.21,140.74,140.75,38715.0,141.06,141.21,140.74,140.75,38715.0
2023-02-23 11:10:00,140.75,141.1,140.64,140.65,27493.0,140.75,141.1,140.64,140.65,27493.0
2023-02-23 11:20:00,140.64,140.79,140.18,140.31,44138.0,140.64,140.79,140.18,140.31,44138.0
2023-02-23 11:30:00,140.31,140.6,140.25,140.25,32668.0,140.31,140.6,140.25,140.25,32668.0
2023-02-23 11:40:00,140.22,140.22,139.89,139.99,62458.0,140.22,140.22,139.89,139.99,62458.0
2023-02-23 11:50:00,139.98,140.06,139.76,139.9,19691.0,139.98,140.06,139.76,139.9,19691.0
2023-02-23 12:00:00,139.86,140.06,139.66,139.91,31554.0,139.86,140.06,139.66,139.91,31554.0
2023-02-23 12:10:00,139.9,140.29,139.77,140.22,20092.0,139.9,140.29,139.77,140.22,20092.0
2023-02-23 12:20:00,140.22,140.48,140.05,140.15,32221.0,140.22,140.48,140.05,140.15,32221.0
2023-02-23 12:30:00,140.11,140.4,140.0,140.26,29894.0,140.11,140.4,140.0,140.26,29894.0
2023-02-23 12:40:00,140.27,140.8,140.07,140.58,38920.0,140.27,140.8,140.07,140.58,38920.0
2023-02-23 12:50:00,140.58,141.1,140.58,140.95,26130.0,140.58,141.1,140.58,140.95,26130.0
2023-02-23 13:00:00,140.97,141.24,140.79,141.17,23929.0,140.97,141.24,140.79,141.17,23929.0
2023-02-23 13:10:00,141.22,141.37,141.14,141.29,7511.0,141.22,141.37,141.14,141.29,7511.0
2023-02-23 13:20:00,141.27,141.36,141.17,141.2,11005.0,141.27,141.36,141.17,141.2,11005.0
2023-02-23 13:30:00,141.26,141.26,140.95,140.97,9179.0,141.26,141.26,140.95,140.97,9179.0
2023-02-23 13:40:00,140.99,141.16,140.83,141.06,21581.0,140.99,141.16,140.83,141.06,21581.0
2023-02-23 13:50:00,141.08,141.08,140.85,140.99,17340.0,141.08,141.08,140.85,140.99,17340.0
2023-02-23 14:00:00,140.97,141.0,140.72,140.72,18205.0,140.97,141.0,140.72,140.72,18205.0
2023-02-23 14:10:00,140.7,141.03,140.6,140.97,16032.0,140.7,141.03,140.6,140.97,16032.0
2023-02-23 14:20:00,141.0,141.02,140.78,140.85,30472.0,141.0,141.02,140.78,140.85,30472.0
2023-02-23 14:30:00,140.88,141.16,140.86,141.0,25726.0,140.88,141.16,140.86,141.0,25726.0
2023-02-23 14:40:00,141.08,141.08,140.68,140.83,16184.0,141.08,141.08,140.68,140.83,16184.0
2023-02-23 14:50:00,140.83,140.92,140.64,140.85,39972.0,140.83,140.92,140.64,140.85,39972.0
2023-02-23 15:00:00,140.83,141.0,140.74,140.75,40552.0,140.83,141.0,140.74,140.75,40552.0
2023-02-23 15:10:00,140.77,141.11,140.76,140.96,47733.0,140.77,141.11,140.76,140.96,47733.0
2023-02-23 15:20:00,140.93,141.03,140.82,140.92,91110.0,140.93,141.03,140.82,140.92,91110.0
2023-02-23 15:30:00,140.9,141.45,140.87,141.24,133040.0,140.9,141.45,140.87,141.24,133040.0
2023-02-23 15:40:00,141.27,141.46,141.19,141.4,60677.0,141.27,141.46,141.19,141.4,60677.0
2023-02-23 15:50:00,141.42,141.44,141.19,141.35,184761.0,141.42,141.44,141.19,141.35,184761.0
2023-02-24 09:30:00,140.51,140.55,139.75,140.54,68032.0,140.51,140.55,139.75,140.54,68032.0
2023-02-24 09:40:00,140.5,140.83,140.1,140.76,44190.0,140.5,140.83,140.1,140.76,44190.0
2023-02-24 09:50:00,140.72,141.5,140.67,141.01,44064.0,140.72,141.5,140.67,141.01,44064.0
2023-02-24 10:00:00,140.96,141.63,140.88,140.92,34468.0,140.96,141.63,140.88,140.92,34468.0
2023-02-24 10:10:00,140.93,141.3,140.75,140.75,47405.0,140.93,141.3,140.75,140.75,47405.0
2023-02-24 10:20:00,140.73,140.91,140.42,140.75,41229.0,140.73,140.91,140.42,140.75,41229.0
2023-02-24 10:30:00,140.75,141.25,140.63,141.18,16420.0,140.75,141.25,140.63,141.18,16420.0
2023-02-24 10:40:00,141.21,141.61,141.06,141.17,39164.0,141.21,141.61,141.06,141.17,39164.0
2023-02-24 10:50:00,141.21,141.73,141.15,141.44,24202.0,141.21,141.73,141.15,141.44,24202.0
2023-02-24 11:00:00,141.5,141.62,141.31,141.31,9620.0,141.5,141.62,141.31,141.31,9620.0
2023-02-24 11:10:00,141.3,141.62,141.24,141.58,32015.0,141.3,141.62,141.24,141.58,32015.0
2023-02-24 11:20:00,141.52,141.82,141.38,141.7,40236.0,141.52,141.82,141.38,141.7,40236.0
2023-02-24 11:30:00,141.75,141.77,141.32,141.38,10848.0,141.75,141.77,141.32,141.38,10848.0
2023-02-24 11:40:00,141.39,141.7,141.26,141.36,7789.0,141.39,141.7,141.26,141.36,7789.0
2023-02-24 11:50:00,141.42,141.6,141.36,141.36,11820.0,141.42,141.6,141.36,141.36,11820.0
2023-02-24 12:00:00,141.36,141.7,141.36,141.64,12511.0,141.36,141.7,141.36,141.64,12511.0
2023-02-24 12:10:00,141.66,141.91,141.55,141.79,13487.0,141.66,141.91,141.55,141.79,13487.0
2023-02-24 12:20:00,141.81,142.0,141.67,141.77,9794.0,141.81,142.0,141.67,141.77,9794.0
2023-02-24 12:30:00,141.81,141.81,141.62,141.75,16014.0,141.81,141.81,141.62,141.75,16014.0
2023-02-24 12:40:00,141.76,141.86,141.6,141.68,26133.0,141.76,141.86,141.6,141.68,26133.0
2023-02-24 12:50:00,141.67,141.86,141.62,141.68,13939.0,141.67,141.86,141.62,141.68,13939.0
2023-02-24 13:00:00,141.68,141.76,141.57,141.57,6403.0,141.68,141.76,141.57,141.57,6403.0
2023-02-24 13:10:00,141.59,141.65,141.44,141.61,8818.0,141.59,141.65,141.44,141.61,8818.0
2023-02-24 13:20:00,141.59,141.97,141.58,141.91,16347.0,141.59,141.97,141.58,141.91,16347.0
2023-02-24 13:30:00,141.9,142.11,141.74,142.06,17822.0,141.9,142.11,141.74,142.06,17822.0
2023-02-24 13:40:00,142.09,142.52,142.05,142.49,21319.0,142.09,142.52,142.05,142.49,21319.0
2023-02-24 13:50:00,142.47,142.64,142.47,142.6,9386.0,142.47,142.64,142.47,142.6,9386.0
2023-02-24 14:00:00,142.67,142.79,142.47,142.77,10873.0,142.67,142.79,142.47,142.77,10873.0
2023-02-24 14:10:00,142.77,143.21,142.6,143.18,24716.0,142.77,143.21,142.6,143.18,24716.0
2023-02-24 14:20:00,143.15,143.23,142.98,143.13,13382.0,143.15,143.23,142.98,143.13,13382.0
2023-02-24 14:30:00,143.15,143.38,143.08,143.38,11728.0,143.15,143.38,143.08,143.38,11728.0
2023-02-24 14:40:00,143.37,143.7,143.37,143.55,16339.0,143.37,143.7,143.37,143.55,16339.0
2023-02-24 14:50:00,143.5,143.84,143.48,143.73,10239.0,143.5,143.84,143.48,143.73,10239.0
2023-02-24 15:00:00,143.72,143.94,143.63,143.86,11874.0,143.72,143.94,143.63,143.86,11874.0
2023-02-24 15:10:00,143.87,143.89,143.52,143.59,10181.0,143.87,143.89,143.52,143.59,10181.0
2023-02-24 15:20:00,143.58,143.64,143.35,143.45,10842.0,143.58,143.64,143.35,143.45,10842.0
2023-02-24 15:30:00,143.38,143.56,143.34,143.4,25275.0,143.38,143.56,143.34,143.4,25275.0
2023-02-24 15:40:00,143.44,143.54,143.31,143.37,56475.0,143.44,143.54,143.31,143.37,56475.0
2023-02-24 15:50:00,143.38,144.06,143.15,144.04,190627.0,143.38,144.06,143.15,144.04,190627.0
2023-02-27 09:30:00,145.08,145.48,143.97,144.12,79870.0,145.08,145.48,143.97,144.12,79870.0
2023-02-27 09:40:00,144.13,144.25,143.66,143.96,59892.0,144.13,144.25,143.66,143.96,59892.0
2023-02-27 09:50:00,143.96,144.93,143.78,144.36,133116.0,143.96,144.93,143.78,144.36,133116.0
2023-02-27 10:00:00,144.35,144.44,143.94,144.44,52446.0,144.35,144.44,143.94,144.44,52446.0
2023-02-27 10:10:00,144.44,144.76,144.29,144.67,49991.0,144.44,144.76,144.29,144.67,49991.0
2023-02-27 10:20:00,144.67,144.91,144.48,144.67,27001.0,144.67,144.91,144.48,144.67,27001.0
2023-02-27 10:30:00,144.67,145.04,144.39,144.47,46147.0,144.67,145.04,144.39,144.47,46147.0
2023-02-27 10:40:00,144.43,144.87,144.26,144.67,15927.0,144.43,144.87,144.26,144.67,15927.0
2023-02-27 10:50:00,144.63,144.78,144.31,144.5,29175.0,144.63,144.78,144.31,144.5,29175.0
2023-02-27 11:00:00,144.56,144.67,144.29,144.42,20369.0,144.56,144.67,144.29,144.42,20369.0
2023-02-27 11:10:00,144.39,144.67,144.29,144.63,31253.0,144.39,144.67,144.29,144.63,31253.0
2023-02-27 11:20:00,144.62,144.77,144.54,144.74,16900.0,144.62,144.77,144.54,144.74,16900.0
2023-02-27 11:30:00,144.74,144.78,144.23,144.23,24410.0,144.74,144.78,144.23,144.23,24410.0
2023-02-27 11:40:00,144.25,144.26,143.91,144.18,23092.0,144.25,144.26,143.91,144.18,23092.0
2023-02-27 11:50:00,144.18,144.18,143.74,143.74,31201.0,144.18,144.18,143.74,143.74,31201.0
2023-02-27 12:00:00,143.73,143.81,143.1,143.1,56062.0,143.73,143.81,143.1,143.1,56062.0
2023-02-27 12:10:00,143.14,143.29,143.04,143.28,34544.0,143.14,143.29,143.04,143.28,34544.0
2023-02-27 12:20:00,143.26,143.32,143.01,143.3,28965.0,143.26,143.32,143.01,143.3,28965.0
2023-02-27 12:30:00,143.27,143.43,143.07,143.08,24253.0,143.27,143.43,143.07,143.08,24253.0
2023-02-27 12:40:00,143.07,143.24,142.85,143.24,21882.0,143.07,143.24,142.85,143.24,21882.0
2023-02-27 12:50:00,143.26,143.53,142.82,142.89,42334.0,143.26,143.53,142.82,142.89,42334.0
2023-02-27 13:00:00,142.92,143.07,142.63,142.78,37034.0,142.92,143.07,142.63,142.78,37034.0
2023-02-27 13:10:00,142.85,143.33,142.85,143.14,27107.0,142.85,143.33,142.85,143.14,27107.0
2023-02-27 13:20:00,143.14,143.4,143.0,143.37,24716.0,143.14,143.4,143.0,143.37,24716.0
2023-02-27 13:30:00,143.37,143.52,143.31,143.31,17121.0,143.37,143.52,143.31,143.31,17121.0
2023-02-27 13:40:00,143.34,143.72,143.34,143.49,21658.0,143.34,143.72,143.34,143.49,21658.0
2023-02-27 13:50:00,143.47,143.77,143.45,143.69,42458.0,143.47,143.77,143.45,143.69,42458.0
2023-02-27 14:00:00,143.72,143.85,143.65,143.83,29196.0,143.72,143.85,143.65,143.83,29196.0
2023-02-27 14:10:00,143.84,144.01,143.54,143.54,30975.0,143.84,144.01,143.54,143.54,30975.0
2023-02-27 14:20:00,143.52,143.76,143.52,143.72,17982.0,143.52,143.76,143.52,143.72,17982.0
2023-02-27 14:30:00,143.71,143.97,143.71,143.93,12046.0,143.71,143.97,143.71,143.93,12046.0
2023-02-27 14:40:00,143.96,143.96,143.55,143.65,17184.0,143.96,143.96,143.55,143.65,17184.0
2023-02-27 14:50:00,143.64,143.72,143.56,143.56,20937.0,143.64,143.72,143.56,143.56,20937.0
2023-02-27 15:00:00,143.54,143.65,143.39,143.45,23887.0,143.54,143.65,143.39,143.45,23887.0
2023-02-27 15:10:00,143.43,143.48,143.14,143.23,26050.0,143.43,143.48,143.14,143.23,26050.0
2023-02-27 15:20:00,143.22,143.29,143.12,143.29,31653.0,143.22,143.29,143.12,143.29,31653.0
2023-02-27 15:30:00,143.3,143.33,143.06,143.13,41772.0,143.3,143.33,143.06,143.13,41772.0
2023-02-27 15:40:00,143.13,143.34,143.11,143.24,49976.0,143.13,143.34,143.11,143.24,49976.0
2023-02-27 15:50:00,143.25,143.89,143.01,143.84,268318.0,143.25,143.89,143.01,143.84,268318.0
2023-02-28 09:30:00,143.7,144.94,143.04,144.94,48299.0,143.7,144.94,143.04,144.94,48299.0
2023-02-28 09:40:00,145.1,146.11,145.04,146.07,36422.0,145.1,146.11,145.04,146.07,36422.0
2023-02-28 09:50:00,146.07,146.36,145.4,146.02,51573.0,146.07,146.36,145.4,146.02,51573.0
2023-02-28 10:00:00,146.01,146.46,145.55,145.68,23227.0,146.01,146.46,145.55,145.68,23227.0
2023-02-28 10:10:00,145.63,145.71,145.12,145.38,18271.0,145.63,145.71,145.12,145.38,18271.0
2023-02-28 10:20:00,145.33,145.49,145.05,145.06,21065.0,145.33,145.49,145.05,145.06,21065.0
2023-02-28 10:30:00,145.14,145.23,144.76,145.15,23056.0,145.14,145.23,144.76,145.15,23056.0
2023-02-28 10:40:00,145.15,145.33,145.05,145.12,46653.0,145.15,145.33,145.05,145.12,46653.0
2023-02-28 10:50:00,145.05,145.05,144.33,144.84,21446.0,145.05,145.05,144.33,144.84,21446.0
2023-02-28 11:00:00,144.89,145.17,144.6,145.02,15806.0,144.89,145.17,144.6,145.02,15806.0
2023-02-28 11:10:00,145.04,145.18,144.75,144.86,14404.0,145.04,145.18,144.75,144.86,14404.0
2023-02-28 11:20:00,144.82,145.21,144.73,145.13,17221.0,144.82,145.21,144.73,145.13,17221.0
2023-02-28 11:30:00,145.13,145.47,145.12,145.41,24038.0,145.13,145.47,145.12,145.41,24038.0
2023-02-28 11:40:00,145.38,145.8,145.24,145.69,17503.0,145.38,145.8,145.24,145.69,17503.0
2023-02-28 11:50:00,145.67,145.78,145.48,145.62,12848.0,145.67,145.78,145.48,145.62,12848.0
2023-02-28 12:00:00,145.64,145.84,145.56,145.81,14044.0,145.64,145.84,145.56,145.81,14044.0
2023-02-28 12:10:00,145.79,145.79,145.55,145.65,10830.0,145.79,145.79,145.55,145.65,10830.0
2023-02-28 12:20:00,145.69,145.8,145.55,145.63,10688.0,145.69,145.8,145.55,145.63,10688.0
2023-02-28 12:30:00,145.68,145.69,145.47,145.64,13568.0,145.68,145.69,145.47,145.64,13568.0
2023-02-28 12:40:00,145.61,145.63,145.3,145.51,13403.0,145.61,145.63,145.3,145.51,13403.0
2023-02-28 12:50:00,145.52,145.61,145.2,145.34,26398.0,145.52,145.61,145.2,145.34,26398.0
2023-02-28 13:00:00,145.34,146.1,145.26,145.89,34220.0,145.34,146.1,145.26,145.89,34220.0
2023-02-28 13:10:00,145.93,146.23,145.84,146.22,28797.0,145.93,146.23,145.84,146.22,28797.0
2023-02-28 13:20:00,146.22,146.52,146.1,146.19,46200.0,146.22,146.52,146.1,146.19,46200.0
2023-02-28 13:30:00,146.21,146.53,146.01,146.13,38518.0,146.21,146.53,146.01,146.13,38518.0
2023-02-28 13:40:00,146.13,146.21,145.94,146.02,16635.0,146.13,146.21,145.94,146.02,16635.0
2023-02-28 13:50:00,145.99,146.15,145.95,146.1,15659.0,145.99,146.15,145.95,146.1,15659.0
2023-02-28 14:00:00,146.11,146.13,145.62,145.77,40136.0,146.11,146.13,145.62,145.77,40136.0
2023-02-28 14:10:00,145.77,146.0,145.67,145.73,12717.0,145.77,146.0,145.67,145.73,12717.0
2023-02-28 14:20:00,145.69,145.97,145.68,145.78,24704.0,145.69,145.97,145.68,145.78,24704.0
2023-02-28 14:30:00,145.78,145.93,145.69,145.89,30382.0,145.78,145.93,145.69,145.89,30382.0
2023-02-28 14:40:00,145.88,145.88,145.55,145.7,20489.0,145.88,145.88,145.55,145.7,20489.0
2023-02-28 14:50:00,145.67,145.76,145.53,145.66,19107.0,145.67,145.76,145.53,145.66,19107.0
2023-02-28 15:00:00,145.66,145.71,145.45,145.58,27243.0,145.66,145.71,145.45,145.58,27243.0
2023-02-28 15:10:00,145.61,146.19,145.61,146.04,57888.0,145.61,146.19,145.61,146.04,57888.0
2023-02-28 15:20:00,146.05,146.16,145.76,145.83,42388.0,146.05,146.16,145.76,145.83,42388.0
2023-02-28 15:30:00,145.83,146.0,145.45,145.65,45367.0,145.83,146.0,145.45,145.65,45367.0
2023-02-28 15:40:00,145.65,145.94,145.46,145.65,60776.0,145.65,145.94,145.46,145.65,60776.0
2023-02-28 15:50:00,145.62,146.16,145.28,145.28,241302.0,145.62,146.16,145.28,145.28,241302.0
2023-03-01 09:30:00,143.25,150.69,143.0,150.69,626417.0,143.25,150.69,143.0,150.69,626417.0
2023-03-01 09:40:00,150.81,152.82,149.66,150.87,334598.0,150.81,152.82,149.66,150.87,334598.0
2023-03-01 09:50:00,150.83,151.58,149.61,149.75,163763.0,150.83,151.58,149.61,149.75,163763.0
2023-03-01 10:00:00,149.82,150.18,148.38,148.43,200767.0,149.82,150.18,148.38,148.43,200767.0
2023-03-01 10:10:00,148.45,149.78,148.37,149.72,142864.0,148.45,149.78,148.37,149.72,142864.0
2023-03-01 10:20:00,149.73,150.49,149.68,149.89,96186.0,149.73,150.49,149.68,149.89,96186.0
2023-03-01 10:30:00,149.85,150.7,149.45,149.94,123903.0,149.85,150.7,149.45,149.94,123903.0
2023-03-01 10:40:00,149.91,150.32,149.52,149.62,70622.0,149.91,150.32,149.52,149.62,70622.0
2023-03-01 10:50:00,149.55,149.62,148.8,149.06,63682.0,149.55,149.62,148.8,149.06,63682.0
2023-03-01 11:00:00,148.98,149.0,148.2,148.35,48458.0,148.98,149.0,148.2,148.35,48458.0
2023-03-01 11:10:00,148.29,148.29,146.68,147.08,97189.0,148.29,148.29,146.68,147.08,97189.0
2023-03-01 11:20:00,147.07,147.46,146.82,146.91,105804.0,147.07,147.46,146.82,146.91,105804.0
2023-03-01 11:30:00,146.9,147.35,146.78,146.79,63493.0,146.9,147.35,146.78,146.79,63493.0
2023-03-01 11:40:00,146.82,147.27,146.65,147.0,94428.0,146.82,147.27,146.65,147.0,94428.0
2023-03-01 11:50:00,147.0,147.23,146.55,147.19,69348.0,147.0,147.23,146.55,147.19,69348.0
2023-03-01 12:00:00,147.19,147.68,147.13,147.64,40743.0,147.19,147.68,147.13,147.64,40743.0
2023-03-01 12:10:00,147.59,148.47,147.57,148.42,33224.0,147.59,148.47,147.57,148.42,33224.0
2023-03-01 12:20:00,148.43,148.73,148.21,148.5,74975.0,148.43,148.73,148.21,148.5,74975.0
2023-03-01 12:30:00,148.43,148.72,148.16,148.51,51891.0,148.43,148.72,148.16,148.51,51891.0
2023-03-01 12:40:00,148.56,148.75,148.01,148.52,47026.0,148.56,148.75,148.01,148.52,47026.0
2023-03-01 12:50:00,148.51,148.64,148.31,148.47,108451.0,148.51,148.64,148.31,148.47,108451.0
2023-03-01 13:00:00,148.47,148.47,147.62,147.71,104714.0,148.47,148.47,147.62,147.71,104714.0
2023-03-01 13:10:00,147.75,148.46,147.63,148.39,45481.0,147.75,148.46,147.63,148.39,45481.0
2023-03-01 13:20:00,148.46,148.52,148.0,148.3,61263.0,148.46,148.52,148.0,148.3,61263.0
2023-03-01 13:30:00,148.32,148.93,148.11,148.82,41403.0,148.32,148.93,148.11,148.82,41403.0
2023-03-01 13:40:00,148.86,149.01,148.05,148.13,43393.0,148.86,149.01,148.05,148.13,43393.0
2023-03-01 13:50:00,148.13,148.47,148.09,148.4,37230.0,148.13,148.47,148.09,148.4,37230.0
2023-03-01 14:00:00,148.36,148.45,147.77,148.24,49745.0,148.36,148.45,147.77,148.24,49745.0
2023-03-01 14:10:00,148.26,148.4,147.75,147.97,45956.0,148.26,148.4,147.75,147.97,45956.0
2023-03-01 14:20:00,147.96,148.25,147.94,148.02,30342.0,147.96,148.25,147.94,148.02,30342.0
2023-03-01 14:30:00,147.97,148.32,147.68,148.25,47963.0,147.97,148.32,147.68,148.25,47963.0
2023-03-01 14:40:00,148.24,148.25,147.86,147.86,22996.0,148.24,148.25,147.86,147.86,22996.0
2023-03-01 14:50:00,147.86,147.88,147.25,147.57,98353.0,147.86,147.88,147.25,147.57,98353.0
2023-03-01 15:00:00,147.62,147.92,147.54,147.8,47707.0,147.62,147.92,147.54,147.8,47707.0
2023-03-01 15:10:00,147.8,148.4,147.65,148.34,71056.0,147.8,148.4,147.65,148.34,71056.0
2023-03-01 15:20:00,148.33,148.53,148.21,148.28,95345.0,148.33,148.53,148.21,148.28,95345.0
2023-03-01 15:30:00,148.28,148.54,148.21,148.49,96875.0,148.28,148.54,148.21,148.49,96875.0
2023-03-01 15:40:00,148.51,148.64,148.23,148.38,140998.0,148.51,148.64,148.23,148.38,140998.0
2023-03-01 15:50:00,148.37,148.52,148.01,148.01,553985.0,148.37,148.52,148.01,148.01,553985.0
2023-03-02 09:30:00,142.98,144.77,142.15,144.75,209401.0,142.98,144.77,142.15,144.75,209401.0
2023-03-02 09:40:00,144.56,144.76,143.6,144.76,55131.0,144.56,144.76,143.6,144.76,55131.0
2023-03-02 09:50:00,144.76,145.27,144.61,145.03,85860.0,144.76,145.27,144.61,145.03,85860.0
2023-03-02 10:00:00,145.03,145.45,144.94,145.34,55404.0,145.03,145.45,144.94,145.34,55404.0
2023-03-02 10:10:00,145.36,145.65,144.26,144.51,113564.0,145.36,145.65,144.26,144.51,113564.0
2023-03-02 10:20:00,144.61,145.79,144.37,145.54,51749.0,144.61,145.79,144.37,145.54,51749.0
2023-03-02 10:30:00,145.53,145.86,144.7,144.88,26875.0,145.53,145.86,144.7,144.88,26875.0
2023-03-02 10:40:00,144.89,145.02,144.66,144.73,24753.0,144.89,145.02,144.66,144.73,24753.0
2023-03-02 10:50:00,144.79,145.55,144.67,144.67,61371.0,144.79,145.55,144.67,144.67,61371.0
2023-03-02 11:00:00,144.63,144.86,143.83,143.91,25401.0,144.63,144.86,143.83,143.91,25401.0
2023-03-02 11:10:00,143.91,144.54,143.73,144.36,26640.0,143.91,144.54,143.73,144.36,26640.0
2023-03-02 11:20:00,144.38,144.51,144.17,144.29,21936.0,144.38,144.51,144.17,144.29,21936.0
2023-03-02 11:30:00,144.29,144.48,143.95,144.38,29283.0,144.29,144.48,143.95,144.38,29283.0
2023-03-02 11:40:00,144.42,144.86,144.34,144.63,18806.0,144.42,144.86,144.34,144.63,18806.0
2023-03-02 11:50:00,144.74,144.85,144.58,144.78,34407.0,144.74,144.85,144.58,144.78,34407.0
2023-03-02 12:00:00,144.81,144.84,144.62,144.77,48461.0,144.81,144.84,144.62,144.77,48461.0
2023-03-02 12:10:00,144.79,144.83,144.63,144.77,14937.0,144.79,144.83,144.63,144.77,14937.0
2023-03-02 12:20:00,144.73,144.86,144.57,144.7,14730.0,144.73,144.86,144.57,144.7,14730.0
2023-03-02 12:30:00,144.67,144.91,144.41,144.91,22108.0,144.67,144.91,144.41,144.91,22108.0
2023-03-02 12:40:00,144.91,144.94,144.64,144.66,11379.0,144.91,144.94,144.64,144.66,11379.0
2023-03-02 12:50:00,144.67,145.12,144.62,145.02,19435.0,144.67,145.12,144.62,145.02,19435.0
2023-03-02 13:00:00,145.02,145.2,144.9,145.01,18517.0,145.02,145.2,144.9,145.01,18517.0
2023-03-02 13:10:00,144.99,145.34,144.97,145.31,15857.0,144.99,145.34,144.97,145.31,15857.0
2023-03-02 13:20:00,145.29,145.61,145.28,145.47,15309.0,145.29,145.61,145.28,145.47,15309.0
2023-03-02 13:30:00,145.47,145.82,145.34,145.78,26361.0,145.47,145.82,145.34,145.78,26361.0
2023-03-02 13:40:00,145.83,146.28,145.77,146.22,28573.0,145.83,146.28,145.77,146.22,28573.0
2023-03-02 13:50:00,146.15,146.49,145.97,146.44,22676.0,146.15,146.49,145.97,146.44,22676.0
2023-03-02 14:00:00,146.49,146.88,146.48,146.81,33612.0,146.49,146.88,146.48,146.81,33612.0
2023-03-02 14:10:00,146.8,146.9,146.73,146.87,18349.0,146.8,146.9,146.73,146.87,18349.0
2023-03-02 14:20:00,146.91,147.09,146.77,147.06,15903.0,146.91,147.09,146.77,147.06,15903.0
2023-03-02 14:30:00,147.09,147.13,146.89,146.99,18357.0,147.09,147.13,146.89,146.99,18357.0
2023-03-02 14:40:00,147.01,147.22,146.98,147.19,19242.0,147.01,147.22,146.98,147.19,19242.0
2023-03-02 14:50:00,147.21,147.31,146.93,146.99,22225.0,147.21,147.31,146.93,146.99,22225.0
2023-03-02 15:00:00,146.95,147.14,146.87,147.02,26867.0,146.95,147.14,146.87,147.02,26867.0
2023-03-02 15:10:00,147.05,147.17,146.91,146.92,19466.0,147.05,147.17,146.91,146.92,19466.0
2023-03-02 15:20:00,146.92,147.26,146.86,147.22,33154.0,146.92,147.26,146.86,147.22,33154.0
2023-03-02 15:30:00,147.23,147.44,146.8,147.41,46121.0,147.23,147.44,146.8,147.41,46121.0
2023-03-02 15:40:00,147.4,147.42,146.85,147.01,68801.0,147.4,147.42,146.85,147.01,68801.0
2023-03-02 15:50:00,146.99,147.01,146.45,146.56,269138.0,146.99,147.01,146.45,146.56,269138.0
2023-03-03 09:30:00,146.38,147.15,146.16,146.62,31322.0,146.38,147.15,146.16,146.62,31322.0
2023-03-03 09:40:00,146.61,146.77,145.67,145.8,29372.0,146.61,146.77,145.67,145.8,29372.0
2023-03-03 09:50:00,145.81,146.76,145.76,146.7,20846.0,145.81,146.76,145.76,146.7,20846.0
2023-03-03 10:00:00,146.66,146.73,146.31,146.58,15804.0,146.66,146.73,146.31,146.58,15804.0
2023-03-03 10:10:00,146.66,146.88,146.41,146.57,10288.0,146.66,146.88,146.41,146.57,10288.0
2023-03-03 10:20:00,146.53,146.83,146.32,146.8,9642.0,146.53,146.83,146.32,146.8,9642.0
2023-03-03 10:30:00,146.75,147.12,146.69,147.01,22366.0,146.75,147.12,146.69,147.01,22366.0
2023-03-03 10:40:00,146.97,147.06,146.77,146.78,13959.0,146.97,147.06,146.77,146.78,13959.0
2023-03-03 10:50:00,146.76,146.88,146.62,146.81,13449.0,146.76,146.88,146.62,146.81,13449.0
2023-03-03 11:00:00,146.87,147.19,146.86,147.1,11172.0,146.87,147.19,146.86,147.1,11172.0
2023-03-03 11:10:00,147.12,147.54,147.01,147.5,13037.0,147.12,147.54,147.01,147.5,13037.0
2023-03-03 11:20:00,147.46,147.56,147.3,147.4,13175.0,147.46,147.56,147.3,147.4,13175.0
2023-03-03 11:30:00,147.38,147.38,147.07,147.08,10767.0,147.38,147.38,147.07,147.08,10767.0
2023-03-03 11:40:00,147.11,147.15,146.92,147.13,16324.0,147.11,147.15,146.92,147.13,16324.0
2023-03-03 11:50:00,147.12,147.78,147.12,147.7,20759.0,147.12,147.78,147.12,147.7,20759.0
2023-03-03 12:00:00,147.68,147.74,147.5,147.74,14858.0,147.68,147.74,147.5,147.74,14858.0
2023-03-03 12:10:00,147.76,147.78,147.59,147.76,8488.0,147.76,147.78,147.59,147.76,8488.0
2023-03-03 12:20:00,147.8,147.86,147.51,147.64,17999.0,147.8,147.86,147.51,147.64,17999.0
2023-03-03 12:30:00,147.66,147.84,147.62,147.65,11518.0,147.66,147.84,147.62,147.65,11518.0
2023-03-03 12:40:00,147.72,147.74,147.43,147.5,11089.0,147.72,147.74,147.43,147.5,11089.0
2023-03-03 12:50:00,147.51,147.61,147.36,147.54,12001.0,147.51,147.61,147.36,147.54,12001.0
2023-03-03 13:00:00,147.57,147.73,147.46,147.73,15718.0,147.57,147.73,147.46,147.73,15718.0
2023-03-03 13:10:00,147.78,147.83,147.54,147.8,11859.0,147.78,147.83,147.54,147.8,11859.0
2023-03-03 13:20:00,147.78,148.08,147.78,148.08,9757.0,147.78,148.08,147.78,148.08,9757.0
2023-03-03 13:30:00,148.08,148.08,147.81,147.93,17229.0,148.08,148.08,147.81,147.93,17229.0
2023-03-03 13:40:00,147.91,148.06,147.89,148.01,5848.0,147.91,148.06,147.89,148.01,5848.0
2023-03-03 13:50:00,147.99,148.04,147.9,147.96,8477.0,147.99,148.04,147.9,147.96,8477.0
2023-03-03 14:00:00,147.95,148.08,147.91,148.05,7344.0,147.95,148.08,147.91,148.05,7344.0
2023-03-03 14:10:00,148.02,148.07,147.86,147.93,10443.0,148.02,148.07,147.86,147.93,10443.0
2023-03-03 14:20:00,147.9,148.07,147.85,148.07,7292.0,147.9,148.07,147.85,148.07,7292.0
2023-03-03 14:30:00,148.15,148.19,147.98,148.13,11676.0,148.15,148.19,147.98,148.13,11676.0
2023-03-03 14:40:00,148.14,148.44,148.09,148.38,21160.0,148.14,148.44,148.09,148.38,21160.0
2023-03-03 14:50:00,148.38,148.59,148.31,148.53,19108.0,148.38,148.59,148.31,148.53,19108.0
2023-03-03 15:00:00,148.56,148.89,148.53,148.89,13686.0,148.56,148.89,148.53,148.89,13686.0
2023-03-03 15:10:00,148.85,148.87,148.53,148.61,17361.0,148.85,148.87,148.53,148.61,17361.0
2023-03-03 15:20:00,148.61,148.68,148.34,148.58,22360.0,148.61,148.68,148.34,148.58,22360.0
2023-03-03 15:30:00,148.59,148.86,148.52,148.86,55741.0,148.59,148.86,148.52,148.86,55741.0
2023-03-03 15:40:00,148.87,149.02,148.77,148.99,42153.0,148.87,149.02,148.77,148.99,42153.0
2023-03-03 15:50:00,148.95,149.23,148.67,149.16,210785.0,148.95,149.23,148.67,149.16,210785.0
2023-03-06 09:30:00,150.0,150.48,147.44,147.44,44578.0,150.0,150.48,147.44,147.44,44578.0
2023-03-06 09:40:00,147.33,147.71,145.94,145.94,50394.0,147.33,147.71,145.94,145.94,50394.0
2023-03-06 09:50:00,146.0,146.58,144.84,145.22,83590.0,146.0,146.58,144.84,145.22,83590.0
2023-03-06 10:00:00,145.27,146.1,145.13,145.96,37018.0,145.27,146.1,145.13,145.96,37018.0
2023-03-06 10:10:00,146.0,146.13,145.42,146.01,15889.0,146.0,146.13,145.42,146.01,15889.0
2023-03-06 10:20:00,145.99,146.2,145.91,146.05,15281.0,145.99,146.2,145.91,146.05,15281.0
2023-03-06 10:30:00,146.11,146.16,145.75,145.97,17753.0,146.11,146.16,145.75,145.97,17753.0
2023-03-06 10:40:00,145.93,146.01,145.43,145.72,10893.0,145.93,146.01,145.43,145.72,10893.0
2023-03-06 10:50:00,145.78,145.99,145.64,145.73,11641.0,145.78,145.99,145.64,145.73,11641.0
2023-03-06 11:00:00,145.78,146.58,145.78,146.46,14870.0,145.78,146.58,145.78,146.46,14870.0
2023-03-06 11:10:00,146.42,146.56,146.03,146.36,11275.0,146.42,146.56,146.03,146.36,11275.0
2023-03-06 11:20:00,146.29,146.29,145.83,145.83,18509.0,146.29,146.29,145.83,145.83,18509.0
2023-03-06 11:30:00,145.85,146.13,145.62,146.1,13986.0,145.85,146.13,145.62,146.1,13986.0
2023-03-06 11:40:00,145.99,146.17,145.9,146.04,5870.0,145.99,146.17,145.9,146.04,5870.0
2023-03-06 11:50:00,146.0,146.16,145.95,146.11,7993.0,146.0,146.16,145.95,146.11,7993.0
2023-03-06 12:00:00,146.12,146.29,145.77,145.77,12311.0,146.12,146.29,145.77,145.77,12311.0
2023-03-06 12:10:00,145.76,145.85,145.61,145.85,21491.0,145.76,145.85,145.61,145.85,21491.0
2023-03-06 12:20:00,145.86,145.86,145.3,145.33,17603.0,145.86,145.86,145.3,145.33,17603.0
2023-03-06 12:30:00,145.35,145.46,145.21,145.44,10822.0,145.35,145.46,145.21,145.44,10822.0
2023-03-06 12:40:00,145.55,145.55,145.0,145.06,14408.0,145.55,145.55,145.0,145.06,14408.0
2023-03-06 12:50:00,145.08,145.16,144.48,144.74,42599.0,145.08,145.16,144.48,144.74,42599.0
2023-03-06 13:00:00,144.7,144.95,144.7,144.85,28400.0,144.7,144.95,144.7,144.85,28400.0
2023-03-06 13:10:00,144.9,144.96,144.75,144.85,18165.0,144.9,144.96,144.75,144.85,18165.0
2023-03-06 13:20:00,144.88,144.98,144.78,144.96,8378.0,144.88,144.98,144.78,144.96,8378.0
2023-03-06 13:30:00,144.96,145.1,144.35,144.59,27480.0,144.96,145.1,144.35,144.59,27480.0
2023-03-06 13:40:00,144.65,144.96,144.64,144.84,10364.0,144.65,144.96,144.64,144.84,10364.0
2023-03-06 13:50:00,144.81,145.03,144.73,144.98,14038.0,144.81,145.03,144.73,144.98,14038.0
2023-03-06 14:00:00,145.01,145.06,144.83,144.95,5995.0,145.01,145.06,144.83,144.95,5995.0
2023-03-06 14:10:00,144.88,144.91,144.57,144.57,9937.0,144.88,144.91,144.57,144.57,9937.0
2023-03-06 14:20:00,144.58,144.76,144.52,144.72,13856.0,144.58,144.76,144.52,144.72,13856.0
2023-03-06 14:30:00,144.78,144.91,144.6,144.68,9610.0,144.78,144.91,144.6,144.68,9610.0
2023-03-06 14:40:00,144.68,144.7,144.47,144.56,9516.0,144.68,144.7,144.47,144.56,9516.0
2023-03-06 14:50:00,144.54,144.56,144.3,144.36,12755.0,144.54,144.56,144.3,144.36,12755.0
2023-03-06 15:00:00,144.34,144.39,144.13,144.35,19814.0,144.34,144.39,144.13,144.35,19814.0
2023-03-06 15:10:00,144.35,144.58,144.04,144.17,21681.0,144.35,144.58,144.04,144.17,21681.0
2023-03-06 15:20:00,144.16,144.31,143.93,143.98,24437.0,144.16,144.31,143.93,143.98,24437.0
2023-03-06 15:30:00,144.01,144.42,143.84,144.42,39896.0,144.01,144.42,143.84,144.42,39896.0
2023-03-06 15:40:00,144.36,144.77,144.16,144.74,66296.0,144.36,144.77,144.16,144.74,66296.0
2023-03-06 15:50:00,144.77,144.84,143.95,144.07,187682.0,144.77,144.84,143.95,144.07,187682.0
2023-03-07 09:30:00,143.92,143.92,143.2,143.8,50055.0,143.92,143.92,143.2,143.8,50055.0
2023-03-07 09:40:00,143.84,144.3,143.6,143.96,43526.0,143.84,144.3,143.6,143.96,43526.0
2023-03-07 09:50:00,143.92,144.38,143.87,143.88,22731.0,143.92,144.38,143.87,143.88,22731.0
2023-03-07 10:00:00,143.84,143.85,142.96,143.28,21465.0,143.84,143.85,142.96,143.28,21465.0
2023-03-07 10:10:00,143.27,143.27,142.42,142.42,16073.0,143.27,143.27,142.42,142.42,16073.0
2023-03-07 10:20:00,142.42,143.13,142.36,142.96,12126.0,142.42,143.13,142.36,142.96,12126.0
2023-03-07 10:30:00,142.89,143.47,142.89,143.46,21306.0,142.89,143.47,142.89,143.46,21306.0
2023-03-07 10:40:00,143.44,143.46,142.92,143.17,9466.0,143.44,143.46,142.92,143.17,9466.0
2023-03-07 10:50:00,143.11,143.12,142.63,142.7,8820.0,143.11,143.12,142.63,142.7,8820.0
2023-03-07 11:00:00,142.62,143.27,142.59,143.14,13825.0,142.62,143.27,142.59,143.14,13825.0
2023-03-07 11:10:00,143.14,143.32,142.91,143.09,14232.0,143.14,143.32,142.91,143.09,14232.0
2023-03-07 11:20:00,143.14,143.14,142.64,142.64,8380.0,143.14,143.14,142.64,142.64,8380.0
2023-03-07 11:30:00,142.66,142.85,142.56,142.69,6724.0,142.66,142.85,142.56,142.69,6724.0
2023-03-07 11:40:00,142.68,142.68,142.3,142.59,12577.0,142.68,142.68,142.3,142.59,12577.0
2023-03-07 11:50:00,142.64,142.81,142.47,142.55,6675.0,142.64,142.81,142.47,142.55,6675.0
2023-03-07 12:00:00,142.54,142.8,142.49,142.69,9297.0,142.54,142.8,142.49,142.69,9297.0
2023-03-07 12:10:00,142.7,142.84,142.56,142.74,8639.0,142.7,142.84,142.56,142.74,8639.0
2023-03-07 12:20:00,142.79,143.2,142.79,142.98,10596.0,142.79,143.2,142.79,142.98,10596.0
2023-03-07 12:30:00,142.91,143.17,142.89,143.11,15542.0,142.91,143.17,142.89,143.11,15542.0
2023-03-07 12:40:00,143.14,143.14,142.83,142.9,16719.0,143.14,143.14,142.83,142.9,16719.0
2023-03-07 12:50:00,142.82,142.82,142.2,142.2,19855.0,142.82,142.82,142.2,142.2,19855.0
2023-03-07 13:00:00,142.2,142.2,141.61,141.63,20179.0,142.2,142.2,141.61,141.63,20179.0
2023-03-07 13:10:00,141.62,141.77,141.53,141.53,20929.0,141.62,141.77,141.53,141.53,20929.0
2023-03-07 13:20:00,141.53,141.69,141.42,141.67,11380.0,141.53,141.69,141.42,141.67,11380.0
2023-03-07 13:30:00,141.64,141.71,141.55,141.6,10099.0,141.64,141.71,141.55,141.6,10099.0
2023-03-07 13:40:00,141.58,141.62,141.34,141.41,10604.0,141.58,141.62,141.34,141.41,10604.0
2023-03-07 13:50:00,141.45,141.78,141.42,141.78,21794.0,141.45,141.78,141.42,141.78,21794.0
2023-03-07 14:00:00,141.76,142.08,141.76,142.0,11003.0,141.76,142.08,141.76,142.0,11003.0
2023-03-07 14:10:00,142.05,142.06,141.83,141.85,11408.0,142.05,142.06,141.83,141.85,11408.0
2023-03-07 14:20:00,141.87,141.88,141.57,141.73,20463.0,141.87,141.88,141.57,141.73,20463.0
2023-03-07 14:30:00,141.72,142.22,141.7,142.19,26036.0,141.72,142.22,141.7,142.19,26036.0
2023-03-07 14:40:00,142.22,142.34,142.01,142.06,26977.0,142.22,142.34,142.01,142.06,26977.0
2023-03-07 14:50:00,142.03,142.32,141.98,142.29,19492.0,142.03,142.32,141.98,142.29,19492.0
2023-03-07 15:00:00,142.28,142.33,142.03,142.1,17222.0,142.28,142.33,142.03,142.1,17222.0
2023-03-07 15:10:00,142.1,142.52,142.08,142.45,11578.0,142.1,142.52,142.08,142.45,11578.0
2023-03-07 15:20:00,142.44,142.54,142.15,142.25,20949.0,142.44,142.54,142.15,142.25,20949.0
2023-03-07 15:30:00,142.25,142.69,142.22,142.63,23497.0,142.25,142.69,142.22,142.63,23497.0
2023-03-07 15:40:00,142.64,142.72,142.06,142.08,64185.0,142.64,142.72,142.06,142.08,64185.0
2023-03-07 15:50:00,142.08,142.08,141.78,142.02,138455.0,142.08,142.08,141.78,142.02,138455.0
2023-03-08 09:30:00,142.11,142.24,141.22,141.81,21203.0,142.11,142.24,141.22,141.81,21203.0
2023-03-08 09:40:00,141.57,142.13,141.44,141.75,12705.0,141.57,142.13,141.44,141.75,12705.0
2023-03-08 09:50:00,141.72,141.96,141.48,141.48,8262.0,141.72,141.96,141.48,141.48,8262.0
2023-03-08 10:00:00,141.36,141.9,140.88,141.87,9049.0,141.36,141.9,140.88,141.87,9049.0
2023-03-08 10:10:00,141.89,142.09,141.73,141.82,8557.0,141.89,142.09,141.73,141.82,8557.0
2023-03-08 10:20:00,141.89,142.13,141.53,141.53,11270.0,141.89,142.13,141.53,141.53,11270.0
2023-03-08 10:30:00,141.57,141.99,141.47,141.8,9765.0,141.57,141.99,141.47,141.8,9765.0
2023-03-08 10:40:00,141.9,142.18,141.75,141.83,9560.0,141.9,142.18,141.75,141.83,9560.0
2023-03-08 10:50:00,141.85,142.08,141.8,141.9,11779.0,141.85,142.08,141.8,141.9,11779.0
2023-03-08 11:00:00,141.93,141.94,141.61,141.62,8536.0,141.93,141.94,141.61,141.62,8536.0
2023-03-08 11:10:00,141.67,141.83,141.64,141.72,11612.0,141.67,141.83,141.64,141.72,11612.0
2023-03-08 11:20:00,141.75,141.84,141.58,141.62,7674.0,141.75,141.84,141.58,141.62,7674.0
2023-03-08 11:30:00,141.58,141.58,141.27,141.42,7733.0,141.58,141.58,141.27,141.42,7733.0
2023-03-08 11:40:00,141.41,141.66,141.4,141.66,11492.0,141.41,141.66,141.4,141.66,11492.0
2023-03-08 11:50:00,141.63,141.7,141.3,141.42,36219.0,141.63,141.7,141.3,141.42,36219.0
2023-03-08 12:00:00,141.4,141.42,141.19,141.19,9240.0,141.4,141.42,141.19,141.19,9240.0
2023-03-08 12:10:00,141.21,141.22,140.87,141.18,9263.0,141.21,141.22,140.87,141.18,9263.0
2023-03-08 12:20:00,141.16,141.19,140.89,140.89,11824.0,141.16,141.19,140.89,140.89,11824.0
2023-03-08 12:30:00,140.85,140.98,140.73,140.88,9517.0,140.85,140.98,140.73,140.88,9517.0
2023-03-08 12:40:00,140.92,141.06,140.83,141.03,6410.0,140.92,141.06,140.83,141.03,6410.0
2023-03-08 12:50:00,141.06,141.12,140.75,140.89,16264.0,141.06,141.12,140.75,140.89,16264.0
2023-03-08 13:00:00,140.94,140.96,140.65,140.85,14113.0,140.94,140.96,140.65,140.85,14113.0
2023-03-08 13:10:00,140.85,140.86,140.55,140.55,12168.0,140.85,140.86,140.55,140.55,12168.0
2023-03-08 13:20:00,140.54,140.63,140.27,140.36,27372.0,140.54,140.63,140.27,140.36,27372.0
2023-03-08 13:30:00,140.35,140.44,140.25,140.37,19032.0,140.35,140.44,140.25,140.37,19032.0
2023-03-08 13:40:00,140.34,140.44,140.25,140.38,21487.0,140.34,140.44,140.25,140.38,21487.0
2023-03-08 13:50:00,140.36,140.81,140.28,140.74,24286.0,140.36,140.81,140.28,140.74,24286.0
2023-03-08 14:00:00,140.72,140.9,140.59,140.79,20332.0,140.72,140.9,140.59,140.79,20332.0
2023-03-08 14:10:00,140.78,140.78,140.46,140.53,17580.0,140.78,140.78,140.46,140.53,17580.0
2023-03-08 14:20:00,140.56,140.64,140.45,140.58,16405.0,140.56,140.64,140.45,140.58,16405.0
2023-03-08 14:30:00,140.58,140.96,140.55,140.82,22281.0,140.58,140.96,140.55,140.82,22281.0
2023-03-08 14:40:00,140.76,140.77,140.59,140.68,11752.0,140.76,140.77,140.59,140.68,11752.0
2023-03-08 14:50:00,140.68,140.74,140.48,140.69,18311.0,140.68,140.74,140.48,140.69,18311.0
2023-03-08 15:00:00,140.7,140.81,140.58,140.71,27200.0,140.7,140.81,140.58,140.71,27200.0
2023-03-08 15:10:00,140.66,140.73,140.59,140.66,25792.0,140.66,140.73,140.59,140.66,25792.0
2023-03-08 15:20:00,140.68,140.72,140.6,140.68,21140.0,140.68,140.72,140.6,140.68,21140.0
2023-03-08 15:30:00,140.69,141.23,140.69,141.16,21491.0,140.69,141.23,140.69,141.16,21491.0
2023-03-08 15:40:00,141.14,141.81,141.13,141.54,42333.0,141.14,141.81,141.13,141.54,42333.0
2023-03-08 15:50:00,141.57,141.87,141.22,141.74,257850.0,141.57,141.87,141.22,141.74,257850.0
2023-03-09 09:30:00,141.9,142.84,141.52,142.77,35890.0,141.9,142.84,141.52,142.77,35890.0
2023-03-09 09:40:00,142.92,143.18,142.4,142.85,20355.0,142.92,143.18,142.4,142.85,20355.0
2023-03-09 09:50:00,142.97,143.05,142.61,142.78,7893.0,142.97,143.05,142.61,142.78,7893.0
2023-03-09 10:00:00,142.77,143.12,142.63,142.67,18497.0,142.77,143.12,142.63,142.67,18497.0
2023-03-09 10:10:00,142.66,142.79,142.23,142.36,10515.0,142.66,142.79,142.23,142.36,10515.0
2023-03-09 10:20:00,142.37,142.66,142.24,142.53,7688.0,142.37,142.66,142.24,142.53,7688.0
2023-03-09 10:30:00,142.54,142.93,142.31,142.67,12696.0,142.54,142.93,142.31,142.67,12696.0
2023-03-09 10:40:00,142.69,142.76,142.5,142.5,14424.0,142.69,142.76,142.5,142.5,14424.0
2023-03-09 10:50:00,142.47,142.98,142.45,142.84,215291.0,142.47,142.98,142.45,142.84,215291.0
2023-03-09 11:00:00,142.76,142.88,142.57,142.7,18559.0,142.76,142.88,142.57,142.7,18559.0
2023-03-09 11:10:00,142.7,142.7,142.28,142.5,12976.0,142.7,142.7,142.28,142.5,12976.0
2023-03-09 11:20:00,142.5,142.5,142.27,142.46,10661.0,142.5,142.5,142.27,142.46,10661.0
2023-03-09 11:30:00,142.44,142.44,142.05,142.06,12688.0,142.44,142.44,142.05,142.06,12688.0
2023-03-09 11:40:00,142.02,142.22,142.0,142.16,10414.0,142.02,142.22,142.0,142.16,10414.0
2023-03-09 11:50:00,142.15,142.18,141.94,142.06,7657.0,142.15,142.18,141.94,142.06,7657.0
2023-03-09 12:00:00,142.09,142.11,141.79,141.96,10279.0,142.09,142.11,141.79,141.96,10279.0
2023-03-09 12:10:00,141.93,142.02,141.8,141.98,14870.0,141.93,142.02,141.8,141.98,14870.0
2023-03-09 12:20:00,142.01,142.31,142.01,142.26,18125.0,142.01,142.31,142.01,142.26,18125.0
2023-03-09 12:30:00,142.3,142.46,142.06,142.06,36688.0,142.3,142.46,142.06,142.06,36688.0
2023-03-09 12:40:00,142.01,142.17,141.79,141.82,6893.0,142.01,142.17,141.79,141.82,6893.0
2023-03-09 12:50:00,141.75,142.07,141.75,142.03,5340.0,141.75,142.07,141.75,142.03,5340.0
2023-03-09 13:00:00,142.04,142.2,142.0,142.03,9458.0,142.04,142.2,142.0,142.03,9458.0
2023-03-09 13:10:00,142.08,142.17,141.89,142.11,7400.0,142.08,142.17,141.89,142.11,7400.0
2023-03-09 13:20:00,142.12,142.15,141.6,141.77,25109.0,142.12,142.15,141.6,141.77,25109.0
2023-03-09 13:30:00,141.71,141.81,141.53,141.53,9255.0,141.71,141.81,141.53,141.53,9255.0
2023-03-09 13:40:00,141.53,141.65,141.25,141.29,12208.0,141.53,141.65,141.25,141.29,12208.0
2023-03-09 13:50:00,141.21,141.56,141.21,141.52,8306.0,141.21,141.56,141.21,141.52,8306.0
2023-03-09 14:00:00,141.55,141.61,141.18,141.18,8345.0,141.55,141.61,141.18,141.18,8345.0
2023-03-09 14:10:00,141.14,141.27,141.08,141.11,6455.0,141.14,141.27,141.08,141.11,6455.0
2023-03-09 14:20:00,141.17,141.34,140.99,141.09,8002.0,141.17,141.34,140.99,141.09,8002.0
2023-03-09 14:30:00,141.05,141.06,140.83,140.94,9744.0,141.05,141.06,140.83,140.94,9744.0
2023-03-09 14:40:00,140.97,141.1,140.71,140.71,11499.0,140.97,141.1,140.71,140.71,11499.0
2023-03-09 14:50:00,140.71,140.83,140.65,140.68,6929.0,140.71,140.83,140.65,140.68,6929.0
2023-03-09 15:00:00,140.67,140.69,140.39,140.39,20239.0,140.67,140.69,140.39,140.39,20239.0
2023-03-09 15:10:00,140.35,140.43,139.9,139.91,21057.0,140.35,140.43,139.9,139.91,21057.0
2023-03-09 15:20:00,139.87,140.01,139.61,139.79,28738.0,139.87,140.01,139.61,139.79,28738.0
2023-03-09 15:30:00,139.78,140.37,139.7,140.17,35852.0,139.78,140.37,139.7,140.17,35852.0
2023-03-09 15:40:00,140.13,140.37,139.9,140.36,47579.0,140.13,140.37,139.9,140.36,47579.0
2023-03-09 15:50:00,140.32,140.54,139.55,139.63,223891.0,140.32,140.54,139.55,139.63,223891.0
2023-03-10 09:30:00,140.0,141.1,139.01,139.37,24190.0,140.0,141.1,139.01,139.37,24190.0
2023-03-10 09:40:00,139.18,139.84,138.96,139.49,7536.0,139.18,139.84,138.96,139.49,7536.0
2023-03-10 09:50:00,139.49,139.85,139.45,139.83,15851.0,139.49,139.85,139.45,139.83,15851.0
2023-03-10 10:00:00,139.78,140.19,139.24,139.24,16722.0,139.78,140.19,139.24,139.24,16722.0
2023-03-10 10:10:00,139.3,139.73,139.11,139.65,19062.0,139.3,139.73,139.11,139.65,19062.0
2023-03-10 10:20:00,139.64,140.45,139.64,140.34,25987.0,139.64,140.45,139.64,140.34,25987.0
2023-03-10 10:30:00,140.4,140.83,140.36,140.67,29795.0,140.4,140.83,140.36,140.67,29795.0
2023-03-10 10:40:00,140.69,140.96,140.39,140.46,20338.0,140.69,140.96,140.39,140.46,20338.0
2023-03-10 10:50:00,140.41,141.35,140.22,141.34,31397.0,140.41,141.35,140.22,141.34,31397.0
2023-03-10 11:00:00,141.29,141.62,141.21,141.52,28141.0,141.29,141.62,141.21,141.52,28141.0
2023-03-10 11:10:00,141.52,142.08,141.52,142.08,63394.0,141.52,142.08,141.52,142.08,63394.0
2023-03-10 11:20:00,142.04,142.48,141.84,142.4,16586.0,142.04,142.48,141.84,142.4,16586.0
2023-03-10 11:30:00,142.39,142.59,142.32,142.46,11286.0,142.39,142.59,142.32,142.46,11286.0
2023-03-10 11:40:00,142.49,142.6,141.96,142.02,18940.0,142.49,142.6,141.96,142.02,18940.0
2023-03-10 11:50:00,142.02,142.05,141.82,141.93,39283.0,142.02,142.05,141.82,141.93,39283.0
2023-03-10 12:00:00,141.89,142.02,141.68,141.71,44326.0,141.89,142.02,141.68,141.71,44326.0
2023-03-10 12:10:00,141.74,142.08,141.73,141.99,16320.0,141.74,142.08,141.73,141.99,16320.0
2023-03-10 12:20:00,141.96,142.16,141.96,142.09,10980.0,141.96,142.16,141.96,142.09,10980.0
2023-03-10 12:30:00,142.12,142.33,141.95,142.09,15441.0,142.12,142.33,141.95,142.09,15441.0
2023-03-10 12:40:00,142.07,142.07,141.54,141.59,18160.0,142.07,142.07,141.54,141.59,18160.0
2023-03-10 12:50:00,141.58,141.64,141.07,141.07,28316.0,141.58,141.64,141.07,141.07,28316.0
2023-03-10 13:00:00,141.07,141.22,140.91,141.17,15424.0,141.07,141.22,140.91,141.17,15424.0
2023-03-10 13:10:00,141.3,141.3,140.58,140.66,10797.0,141.3,141.3,140.58,140.66,10797.0
2023-03-10 13:20:00,140.56,140.66,140.24,140.25,14895.0,140.56,140.66,140.24,140.25,14895.0
2023-03-10 13:30:00,140.23,140.35,139.8,140.19,33226.0,140.23,140.35,139.8,140.19,33226.0
2023-03-10 13:40:00,140.22,140.23,139.64,139.64,10083.0,140.22,140.23,139.64,139.64,10083.0
2023-03-10 13:50:00,139.7,139.83,139.53,139.71,8627.0,139.7,139.83,139.53,139.71,8627.0
2023-03-10 14:00:00,139.74,140.52,139.74,140.48,11176.0,139.74,140.52,139.74,140.48,11176.0
2023-03-10 14:10:00,140.63,140.74,140.03,140.2,12989.0,140.63,140.74,140.03,140.2,12989.0
2023-03-10 14:20:00,140.26,140.26,139.75,139.81,14962.0,140.26,140.26,139.75,139.81,14962.0
2023-03-10 14:30:00,139.83,140.38,139.79,140.27,26043.0,139.83,140.38,139.79,140.27,26043.0
2023-03-10 14:40:00,140.28,140.89,140.22,140.87,10990.0,140.28,140.89,140.22,140.87,10990.0
2023-03-10 14:50:00,140.86,141.06,140.56,140.68,18930.0,140.86,141.06,140.56,140.68,18930.0
2023-03-10 15:00:00,140.64,140.75,140.4,140.59,16953.0,140.64,140.75,140.4,140.59,16953.0
2023-03-10 15:10:00,140.56,140.85,140.2,140.23,21479.0,140.56,140.85,140.2,140.23,21479.0
2023-03-10 15:20:00,140.22,140.62,140.16,140.56,23615.0,140.22,140.62,140.16,140.56,23615.0
2023-03-10 15:30:00,140.53,140.54,140.11,140.11,23824.0,140.53,140.54,140.11,140.11,23824.0
2023-03-10 15:40:00,140.15,140.15,139.86,140.03,54434.0,140.15,140.15,139.86,140.03,54434.0
2023-03-10 15:50:00,139.99,140.41,139.75,140.3,164655.0,139.99,140.41,139.75,140.3,164655.0
2023-03-13 09:30:00,140.65,144.76,140.56,142.97,135035.0,140.65,144.76,140.56,142.97,135035.0
2023-03-13 09:40:00,143.0,144.46,142.9,143.89,44037.0,143.0,144.46,142.9,143.89,44037.0
2023-03-13 09:50:00,144.01,144.63,143.82,144.31,49176.0,144.01,144.63,143.82,144.31,49176.0
2023-03-13 10:00:00,144.27,144.66,143.9,144.35,55217.0,144.27,144.66,143.9,144.35,55217.0
2023-03-13 10:10:00,144.51,144.63,143.79,144.0,34994.0,144.51,144.63,143.79,144.0,34994.0
2023-03-13 10:20:00,143.93,144.55,143.91,144.38,26798.0,143.93,144.55,143.91,144.38,26798.0
2023-03-13 10:30:00,144.31,144.81,144.04,144.08,28663.0,144.31,144.81,144.04,144.08,28663.0
2023-03-13 10:40:00,144.17,144.67,143.61,144.67,17284.0,144.17,144.67,143.61,144.67,17284.0
2023-03-13 10:50:00,144.75,145.66,144.39,145.36,39312.0,144.75,145.66,144.39,145.36,39312.0
2023-03-13 11:00:00,145.28,145.77,145.2,145.56,80006.0,145.28,145.77,145.2,145.56,80006.0
2023-03-13 11:10:00,145.56,146.15,145.53,145.99,38768.0,145.56,146.15,145.53,145.99,38768.0
2023-03-13 11:20:00,146.08,146.29,145.69,146.06,33613.0,146.08,146.29,145.69,146.06,33613.0
2023-03-13 11:30:00,146.11,146.23,145.27,145.33,42979.0,146.11,146.23,145.27,145.33,42979.0
2023-03-13 11:40:00,145.33,145.45,144.92,145.35,29024.0,145.33,145.45,144.92,145.35,29024.0
2023-03-13 11:50:00,145.4,145.41,144.38,144.96,17881.0,145.4,145.41,144.38,144.96,17881.0
2023-03-13 12:00:00,144.94,145.37,144.94,145.1,27315.0,144.94,145.37,144.94,145.1,27315.0
2023-03-13 12:10:00,145.08,145.08,144.41,144.61,16045.0,145.08,145.08,144.41,144.61,16045.0
2023-03-13 12:20:00,144.6,144.77,144.2,144.56,21366.0,144.6,144.77,144.2,144.56,21366.0
2023-03-13 12:30:00,144.55,144.88,144.53,144.62,14623.0,144.55,144.88,144.53,144.62,14623.0
2023-03-13 12:40:00,144.66,144.96,143.96,144.0,25418.0,144.66,144.96,143.96,144.0,25418.0
2023-03-13 12:50:00,144.05,144.62,144.04,144.44,9779.0,144.05,144.62,144.04,144.44,9779.0
2023-03-13 13:00:00,144.47,144.47,143.92,144.2,14865.0,144.47,144.47,143.92,144.2,14865.0
2023-03-13 13:10:00,144.33,144.52,144.13,144.17,17771.0,144.33,144.52,144.13,144.17,17771.0
2023-03-13 13:20:00,144.14,144.22,143.5,143.71,29272.0,144.14,144.22,143.5,143.71,29272.0
2023-03-13 13:30:00,143.77,144.33,143.57,144.29,17238.0,143.77,144.33,143.57,144.29,17238.0
2023-03-13 13:40:00,144.26,144.55,144.02,144.08,27439.0,144.26,144.55,144.02,144.08,27439.0
2023-03-13 13:50:00,144.04,144.13,143.84,144.09,17181.0,144.04,144.13,143.84,144.09,17181.0
2023-03-13 14:00:00,144.12,144.37,143.58,143.58,43201.0,144.12,144.37,143.58,143.58,43201.0
2023-03-13 14:10:00,143.58,143.89,143.51,143.79,23491.0,143.58,143.89,143.51,143.79,23491.0
2023-03-13 14:20:00,143.8,143.92,143.04,143.59,36028.0,143.8,143.92,143.04,143.59,36028.0
2023-03-13 14:30:00,143.65,143.83,143.23,143.31,18699.0,143.65,143.83,143.23,143.31,18699.0
2023-03-13 14:40:00,143.35,143.73,143.25,143.62,13735.0,143.35,143.73,143.25,143.62,13735.0
2023-03-13 14:50:00,143.67,143.74,143.51,143.55,12911.0,143.67,143.74,143.51,143.55,12911.0
2023-03-13 15:00:00,143.53,143.64,143.22,143.42,17302.0,143.53,143.64,143.22,143.42,17302.0
2023-03-13 15:10:00,143.43,143.72,143.21,143.28,19971.0,143.43,143.72,143.21,143.28,19971.0
2023-03-13 15:20:00,143.31,143.31,142.49,142.75,25884.0,143.31,143.31,142.49,142.75,25884.0
2023-03-13 15:30:00,142.72,143.15,142.71,142.95,36269.0,142.72,143.15,142.71,142.95,36269.0
2023-03-13 15:40:00,142.95,142.95,142.38,142.42,49974.0,142.95,142.95,142.38,142.42,49974.0
2023-03-13 15:50:00,142.28,142.74,142.18,142.24,192262.0,142.28,142.74,142.18,142.24,192262.0
2023-03-14 09:30:00,142.73,143.42,141.72,143.08,29967.0,142.73,143.42,141.72,143.08,29967.0
2023-03-14 09:40:00,142.9,143.02,142.4,142.63,33406.0,142.9,143.02,142.4,142.63,33406.0
2023-03-14 09:50:00,142.56,142.8,141.71,141.76,13786.0,142.56,142.8,141.71,141.76,13786.0
2023-03-14 10:00:00,141.88,142.26,141.41,142.19,13450.0,141.88,142.26,141.41,142.19,13450.0
2023-03-14 10:10:00,142.16,142.44,141.97,142.14,14829.0,142.16,142.44,141.97,142.14,14829.0
2023-03-14 10:20:00,142.15,142.86,142.0,142.77,34013.0,142.15,142.86,142.0,142.77,34013.0
2023-03-14 10:30:00,142.7,142.7,142.28,142.44,27395.0,142.7,142.7,142.28,142.44,27395.0
2023-03-14 10:40:00,142.44,142.97,142.28,142.97,38051.0,142.44,142.97,142.28,142.97,38051.0
2023-03-14 10:50:00,142.95,143.05,142.62,142.62,15461.0,142.95,143.05,142.62,142.62,15461.0
2023-03-14 11:00:00,142.68,142.71,142.44,142.45,20355.0,142.68,142.71,142.44,142.45,20355.0
2023-03-14 11:10:00,142.44,142.45,141.91,142.1,19906.0,142.44,142.45,141.91,142.1,19906.0
2023-03-14 11:20:00,141.97,141.97,141.65,141.75,18360.0,141.97,141.97,141.65,141.75,18360.0
2023-03-14 11:30:00,141.78,142.18,141.39,141.45,20399.0,141.78,142.18,141.39,141.45,20399.0
2023-03-14 11:40:00,141.5,141.73,141.46,141.56,10422.0,141.5,141.73,141.46,141.56,10422.0
2023-03-14 11:50:00,141.57,141.97,141.57,141.9,15925.0,141.57,141.97,141.57,141.9,15925.0
2023-03-14 12:00:00,141.91,142.02,141.62,141.76,14774.0,141.91,142.02,141.62,141.76,14774.0
2023-03-14 12:10:00,141.77,141.86,141.65,141.72,9299.0,141.77,141.86,141.65,141.72,9299.0
2023-03-14 12:20:00,141.66,141.68,141.33,141.43,11212.0,141.66,141.68,141.33,141.43,11212.0
2023-03-14 12:30:00,141.45,141.57,141.24,141.26,12082.0,141.45,141.57,141.24,141.26,12082.0
2023-03-14 12:40:00,141.2,141.49,140.86,141.49,20051.0,141.2,141.49,140.86,141.49,20051.0
2023-03-14 12:50:00,141.5,141.51,141.13,141.18,11712.0,141.5,141.51,141.13,141.18,11712.0
2023-03-14 13:00:00,141.26,141.34,141.1,141.11,13608.0,141.26,141.34,141.1,141.11,13608.0
2023-03-14 13:10:00,141.1,141.22,140.85,141.17,27639.0,141.1,141.22,140.85,141.17,27639.0
2023-03-14 13:20:00,141.15,141.31,140.9,141.18,16965.0,141.15,141.31,140.9,141.18,16965.0
2023-03-14 13:30:00,141.22,141.51,141.12,141.31,17549.0,141.22,141.51,141.12,141.31,17549.0
2023-03-14 13:40:00,141.37,141.37,140.85,140.9,14549.0,141.37,141.37,140.85,140.9,14549.0
2023-03-14 13:50:00,140.94,140.96,140.54,140.65,19727.0,140.94,140.96,140.54,140.65,19727.0
2023-03-14 14:00:00,140.67,140.71,140.27,140.47,25100.0,140.67,140.71,140.27,140.47,25100.0
2023-03-14 14:10:00,140.46,140.53,140.09,140.17,19681.0,140.46,140.53,140.09,140.17,19681.0
2023-03-14 14:20:00,140.14,140.56,140.06,140.54,19954.0,140.14,140.56,140.06,140.54,19954.0
2023-03-14 14:30:00,140.55,140.85,140.52,140.61,20268.0,140.55,140.85,140.52,140.61,20268.0
2023-03-14 14:40:00,140.63,140.89,140.53,140.81,20748.0,140.63,140.89,140.53,140.81,20748.0
2023-03-14 14:50:00,140.75,140.88,140.31,140.31,13754.0,140.75,140.88,140.31,140.31,13754.0
2023-03-14 15:00:00,140.35,140.48,139.88,139.97,17519.0,140.35,140.48,139.88,139.97,17519.0
2023-03-14 15:10:00,139.95,140.29,139.69,140.25,22648.0,139.95,140.29,139.69,140.25,22648.0
2023-03-14 15:20:00,140.33,140.33,139.89,140.19,18632.0,140.33,140.33,139.89,140.19,18632.0
2023-03-14 15:30:00,140.17,140.6,140.14,140.5,34544.0,140.17,140.6,140.14,140.5,34544.0
2023-03-14 15:40:00,140.5,140.98,140.45,140.87,55702.0,140.5,140.98,140.45,140.87,55702.0
2023-03-14 15:50:00,140.9,141.64,140.76,141.55,194140.0,140.9,141.64,140.76,141.55,194140.0
2023-03-15 09:30:00,139.87,141.03,139.72,140.41,28070.0,139.87,141.03,139.72,140.41,28070.0
2023-03-15 09:40:00,140.51,140.91,140.34,140.91,11741.0,140.51,140.91,140.34,140.91,11741.0
2023-03-15 09:50:00,140.87,140.9,140.03,140.33,7982.0,140.87,140.9,140.03,140.33,7982.0
2023-03-15 10:00:00,140.18,140.57,139.98,140.02,11563.0,140.18,140.57,139.98,140.02,11563.0
2023-03-15 10:10:00,140.21,140.55,140.12,140.29,15211.0,140.21,140.55,140.12,140.29,15211.0
2023-03-15 10:20:00,140.56,140.87,140.31,140.72,6139.0,140.56,140.87,140.31,140.72,6139.0
2023-03-15 10:30:00,140.69,140.82,140.5,140.5,7484.0,140.69,140.82,140.5,140.5,7484.0
2023-03-15 10:40:00,140.47,140.99,140.14,140.9,17766.0,140.47,140.99,140.14,140.9,17766.0
2023-03-15 10:50:00,140.85,140.91,139.99,140.34,30898.0,140.85,140.91,139.99,140.34,30898.0
2023-03-15 11:00:00,140.24,140.48,139.94,139.99,13533.0,140.24,140.48,139.94,139.99,13533.0
2023-03-15 11:10:00,139.98,140.66,139.88,140.66,36671.0,139.98,140.66,139.88,140.66,36671.0
2023-03-15 11:20:00,140.67,140.84,140.59,140.8,9347.0,140.67,140.84,140.59,140.8,9347.0
2023-03-15 11:30:00,140.78,140.96,140.69,140.83,8569.0,140.78,140.96,140.69,140.83,8569.0
2023-03-15 11:40:00,140.79,141.03,140.66,140.91,12381.0,140.79,141.03,140.66,140.91,12381.0
2023-03-15 11:50:00,140.81,140.83,140.47,140.53,11411.0,140.81,140.83,140.47,140.53,11411.0
2023-03-15 12:00:00,140.56,140.72,139.88,139.88,13500.0,140.56,140.72,139.88,139.88,13500.0
2023-03-15 12:10:00,139.85,140.15,139.53,140.03,11977.0,139.85,140.15,139.53,140.03,11977.0
2023-03-15 12:20:00,139.97,140.13,139.84,140.13,11300.0,139.97,140.13,139.84,140.13,11300.0
2023-03-15 12:30:00,140.11,140.29,139.81,139.93,11755.0,140.11,140.29,139.81,139.93,11755.0
2023-03-15 12:40:00,139.86,140.21,139.78,140.05,9086.0,139.86,140.21,139.78,140.05,9086.0
2023-03-15 12:50:00,140.0,140.07,139.71,139.92,19938.0,140.0,140.07,139.71,139.92,19938.0
2023-03-15 13:00:00,139.9,140.22,139.63,139.85,25382.0,139.9,140.22,139.63,139.85,25382.0
2023-03-15 13:10:00,139.79,140.24,139.75,140.01,15796.0,139.79,140.24,139.75,140.01,15796.0
2023-03-15 13:20:00,140.08,140.2,139.96,140.2,6930.0,140.08,140.2,139.96,140.2,6930.0
2023-03-15 13:30:00,140.13,140.13,139.79,139.79,8387.0,140.13,140.13,139.79,139.79,8387.0
2023-03-15 13:40:00,139.79,139.79,139.39,139.55,35329.0,139.79,139.79,139.39,139.55,35329.0
2023-03-15 13:50:00,139.58,140.02,139.58,139.97,16130.0,139.58,140.02,139.58,139.97,16130.0
2023-03-15 14:00:00,139.96,140.25,139.82,140.11,5694.0,139.96,140.25,139.82,140.11,5694.0
2023-03-15 14:10:00,140.15,140.26,139.95,140.24,12497.0,140.15,140.26,139.95,140.24,12497.0
2023-03-15 14:20:00,140.18,141.0,140.14,140.56,15922.0,140.18,141.0,140.14,140.56,15922.0
2023-03-15 14:30:00,140.65,140.89,140.54,140.75,6826.0,140.65,140.89,140.54,140.75,6826.0
2023-03-15 14:40:00,140.66,140.96,140.55,140.56,18133.0,140.66,140.96,140.55,140.56,18133.0
2023-03-15 14:50:00,140.59,141.12,140.48,141.09,31400.0,140.59,141.12,140.48,141.09,31400.0
2023-03-15 15:00:00,140.99,141.2,140.38,140.45,27464.0,140.99,141.2,140.38,140.45,27464.0
2023-03-15 15:10:00,140.36,140.71,140.28,140.55,13914.0,140.36,140.71,140.28,140.55,13914.0
2023-03-15 15:20:00,140.47,140.66,140.36,140.64,18630.0,140.47,140.66,140.36,140.64,18630.0
2023-03-15 15:30:00,140.63,140.69,140.21,140.35,33502.0,140.63,140.69,140.21,140.35,33502.0
2023-03-15 15:40:00,140.35,140.39,139.9,140.11,39951.0,140.35,140.39,139.9,140.11,39951.0
2023-03-15 15:50:00,140.09,140.35,139.6,140.31,198640.0,140.09,140.35,139.6,140.31,198640.0
2023-03-16 09:30:00,139.06,139.92,138.29,139.92,21233.0,139.06,139.92,138.29,139.92,21233.0
2023-03-16 09:40:00,139.86,140.79,139.73,140.02,17672.0,139.86,140.79,139.73,140.02,17672.0
2023-03-16 09:50:00,140.14,140.18,139.7,139.86,9791.0,140.14,140.18,139.7,139.86,9791.0
2023-03-16 10:00:00,139.97,140.07,138.93,138.99,9122.0,139.97,140.07,138.93,138.99,9122.0
2023-03-16 10:10:00,138.98,139.01,138.49,138.65,9399.0,138.98,139.01,138.49,138.65,9399.0
2023-03-16 10:20:00,138.6,138.8,138.55,138.67,4511.0,138.6,138.8,138.55,138.67,4511.0
2023-03-16 10:30:00,138.75,138.98,138.73,138.86,6782.0,138.75,138.98,138.73,138.86,6782.0
2023-03-16 10:40:00,138.91,139.16,138.89,139.03,10059.0,138.91,139.16,138.89,139.03,10059.0
2023-03-16 10:50:00,139.11,139.37,138.95,139.11,16064.0,139.11,139.37,138.95,139.11,16064.0
2023-03-16 11:00:00,139.22,139.94,139.22,139.81,17441.0,139.22,139.94,139.22,139.81,17441.0
2023-03-16 11:10:00,139.88,139.97,139.44,139.59,16322.0,139.88,139.97,139.44,139.59,16322.0
2023-03-16 11:20:00,139.59,140.02,139.5,139.87,23223.0,139.59,140.02,139.5,139.87,23223.0
2023-03-16 11:30:00,139.99,140.21,139.81,139.9,17409.0,139.99,140.21,139.81,139.9,17409.0
2023-03-16 11:40:00,139.96,140.03,139.67,139.84,13246.0,139.96,140.03,139.67,139.84,13246.0
2023-03-16 11:50:00,139.81,140.11,139.56,139.95,12972.0,139.81,140.11,139.56,139.95,12972.0
2023-03-16 12:00:00,139.95,140.0,139.44,139.5,16739.0,139.95,140.0,139.44,139.5,16739.0
2023-03-16 12:10:00,139.49,139.64,139.41,139.43,15156.0,139.49,139.64,139.41,139.43,15156.0
2023-03-16 12:20:00,139.47,139.59,139.2,139.42,10648.0,139.47,139.59,139.2,139.42,10648.0
2023-03-16 12:30:00,139.42,139.5,139.14,139.33,15834.0,139.42,139.5,139.14,139.33,15834.0
2023-03-16 12:40:00,139.32,139.32,139.02,139.07,17577.0,139.32,139.32,139.02,139.07,17577.0
2023-03-16 12:50:00,139.11,139.63,139.1,139.31,55736.0,139.11,139.63,139.1,139.31,55736.0
2023-03-16 13:00:00,139.32,139.33,139.02,139.11,26687.0,139.32,139.33,139.02,139.11,26687.0
2023-03-16 13:10:00,139.14,139.15,138.82,138.91,16065.0,139.14,139.15,138.82,138.91,16065.0
2023-03-16 13:20:00,138.95,139.27,138.85,139.09,16863.0,138.95,139.27,138.85,139.09,16863.0
2023-03-16 13:30:00,139.1,139.24,138.69,138.76,18265.0,139.1,139.24,138.69,138.76,18265.0
2023-03-16 13:40:00,138.77,139.0,138.67,138.9,43890.0,138.77,139.0,138.67,138.9,43890.0
2023-03-16 13:50:00,138.9,139.12,138.61,138.96,23236.0,138.9,139.12,138.61,138.96,23236.0
2023-03-16 14:00:00,138.94,139.0,138.55,138.71,18801.0,138.94,139.0,138.55,138.71,18801.0
2023-03-16 14:10:00,138.76,138.97,138.61,138.69,32719.0,138.76,138.97,138.61,138.69,32719.0
2023-03-16 14:20:00,138.73,139.71,138.73,139.15,80102.0,138.73,139.71,138.73,139.15,80102.0
2023-03-16 14:30:00,139.15,139.45,138.98,139.42,21063.0,139.15,139.45,138.98,139.42,21063.0
2023-03-16 14:40:00,139.39,139.5,139.26,139.28,20601.0,139.39,139.5,139.26,139.28,20601.0
2023-03-16 14:50:00,139.24,139.27,138.97,139.08,54701.0,139.24,139.27,138.97,139.08,54701.0
2023-03-16 15:00:00,139.07,139.33,138.88,139.02,35293.0,139.07,139.33,138.88,139.02,35293.0
2023-03-16 15:10:00,139.0,139.14,138.81,138.89,30742.0,139.0,139.14,138.81,138.89,30742.0
2023-03-16 15:20:00,138.88,139.17,138.74,139.04,29446.0,138.88,139.17,138.74,139.04,29446.0
2023-03-16 15:30:00,139.06,139.06,138.57,138.63,53802.0,139.06,139.06,138.57,138.63,53802.0
2023-03-16 15:40:00,138.65,139.6,138.59,139.25,75733.0,138.65,139.6,138.59,139.25,75733.0
2023-03-16 15:50:00,139.28,139.43,138.91,138.96,249230.0,139.28,139.43,138.91,138.96,249230.0
2023-03-17 09:30:00,138.33,138.34,137.11,137.91,237306.0,138.33,138.34,137.11,137.91,237306.0
2023-03-17 09:40:00,137.98,138.71,137.93,138.71,15817.0,137.98,138.71,137.93,138.71,15817.0
2023-03-17 09:50:00,138.72,139.27,137.93,138.06,26259.0,138.72,139.27,137.93,138.06,26259.0
2023-03-17 10:00:00,138.33,138.84,138.11,138.17,17293.0,138.33,138.84,138.11,138.17,17293.0
2023-03-17 10:10:00,138.21,138.21,137.58,137.61,21180.0,138.21,138.21,137.58,137.61,21180.0
2023-03-17 10:20:00,137.63,137.74,137.04,137.27,23269.0,137.63,137.74,137.04,137.27,23269.0
2023-03-17 10:30:00,137.17,137.29,136.64,136.76,16738.0,137.17,137.29,136.64,136.76,16738.0
2023-03-17 10:40:00,136.71,136.71,136.14,136.38,23198.0,136.71,136.71,136.14,136.38,23198.0
2023-03-17 10:50:00,136.37,136.77,136.13,136.46,35699.0,136.37,136.77,136.13,136.46,35699.0
2023-03-17 11:00:00,136.47,137.29,136.37,137.11,25698.0,136.47,137.29,136.37,137.11,25698.0
2023-03-17 11:10:00,137.11,137.24,136.98,136.99,11003.0,137.11,137.24,136.98,136.99,11003.0
2023-03-17 11:20:00,136.99,137.05,136.56,136.62,15037.0,136.99,137.05,136.56,136.62,15037.0
2023-03-17 11:30:00,136.64,136.64,136.45,136.46,17417.0,136.64,136.64,136.45,136.46,17417.0
2023-03-17 11:40:00,136.47,136.52,136.13,136.16,12933.0,136.47,136.52,136.13,136.16,12933.0
2023-03-17 11:50:00,136.19,136.49,136.01,136.18,13922.0,136.19,136.49,136.01,136.18,13922.0
2023-03-17 12:00:00,136.22,136.44,136.12,136.39,12367.0,136.22,136.44,136.12,136.39,12367.0
2023-03-17 12:10:00,136.43,136.44,135.98,136.03,13193.0,136.43,136.44,135.98,136.03,13193.0
2023-03-17 12:20:00,136.0,136.11,135.77,135.98,17372.0,136.0,136.11,135.77,135.98,17372.0
2023-03-17 12:30:00,135.96,136.43,135.96,136.06,16573.0,135.96,136.43,135.96,136.06,16573.0
2023-03-17 12:40:00,136.13,136.22,136.04,136.09,10853.0,136.13,136.22,136.04,136.09,10853.0
2023-03-17 12:50:00,136.15,136.2,135.8,135.92,10369.0,136.15,136.2,135.8,135.92,10369.0
2023-03-17 13:00:00,135.95,136.16,135.82,136.11,7858.0,135.95,136.16,135.82,136.11,7858.0
2023-03-17 13:10:00,136.05,136.32,136.03,136.29,6959.0,136.05,136.32,136.03,136.29,6959.0
2023-03-17 13:20:00,136.32,136.65,136.25,136.5,10744.0,136.32,136.65,136.25,136.5,10744.0
2023-03-17 13:30:00,136.5,136.76,136.29,136.72,24929.0,136.5,136.76,136.29,136.72,24929.0
2023-03-17 13:40:00,136.69,137.05,136.54,136.55,21063.0,136.69,137.05,136.54,136.55,21063.0
2023-03-17 13:50:00,136.5,136.59,136.32,136.46,12630.0,136.5,136.59,136.32,136.46,12630.0
2023-03-17 14:00:00,136.5,136.5,136.02,136.06,10945.0,136.5,136.5,136.02,136.06,10945.0
2023-03-17 14:10:00,136.02,136.1,135.91,136.03,12844.0,136.02,136.1,135.91,136.03,12844.0
2023-03-17 14:20:00,136.01,136.07,135.52,135.58,14538.0,136.01,136.07,135.52,135.58,14538.0
2023-03-17 14:30:00,135.56,135.93,135.45,135.54,59578.0,135.56,135.93,135.45,135.54,59578.0
2023-03-17 14:40:00,135.5,135.95,135.46,135.73,46129.0,135.5,135.95,135.46,135.73,46129.0
2023-03-17 14:50:00,135.61,136.11,135.5,135.87,10643.0,135.61,136.11,135.5,135.87,10643.0
2023-03-17 15:00:00,135.96,136.0,135.66,135.73,9292.0,135.96,136.0,135.66,135.73,9292.0
2023-03-17 15:10:00,135.71,136.51,135.71,136.26,24812.0,135.71,136.51,135.71,136.26,24812.0
2023-03-17 15:20:00,136.27,136.39,136.15,136.34,13307.0,136.27,136.39,136.15,136.34,13307.0
2023-03-17 15:30:00,136.34,136.59,136.11,136.57,22616.0,136.34,136.59,136.11,136.57,22616.0
2023-03-17 15:40:00,136.59,137.12,136.59,136.92,78347.0,136.59,137.12,136.59,136.92,78347.0
2023-03-17 15:50:00,136.9,137.73,136.16,137.14,331677.0,136.9,137.73,136.16,137.14,331677.0
2023-03-20 09:30:00,137.14,138.77,137.05,138.32,25241.0,137.14,138.77,137.05,138.32,25241.0
2023-03-20 09:40:00,138.32,138.86,137.81,138.86,10629.0,138.32,138.86,137.81,138.86,10629.0
2023-03-20 09:50:00,138.83,139.32,138.79,139.32,6127.0,138.83,139.32,138.79,139.32,6127.0
2023-03-20 10:00:00,139.31,139.39,138.39,138.58,13544.0,139.31,139.39,138.39,138.58,13544.0
2023-03-20 10:10:00,138.63,139.11,138.51,138.99,8606.0,138.63,139.11,138.51,138.99,8606.0
2023-03-20 10:20:00,138.99,139.66,138.99,139.51,10229.0,138.99,139.66,138.99,139.51,10229.0
2023-03-20 10:30:00,139.45,139.56,139.24,139.56,10767.0,139.45,139.56,139.24,139.56,10767.0
2023-03-20 10:40:00,139.49,139.65,139.25,139.46,6396.0,139.49,139.65,139.25,139.46,6396.0
2023-03-20 10:50:00,139.42,139.63,139.3,139.55,9953.0,139.42,139.63,139.3,139.55,9953.0
2023-03-20 11:00:00,139.51,140.06,139.51,139.92,20476.0,139.51,140.06,139.51,139.92,20476.0
2023-03-20 11:10:00,139.9,140.07,139.69,139.96,23139.0,139.9,140.07,139.69,139.96,23139.0
2023-03-20 11:20:00,139.97,140.42,139.94,140.38,16758.0,139.97,140.42,139.94,140.38,16758.0
2023-03-20 11:30:00,140.4,140.58,140.3,140.56,15618.0,140.4,140.58,140.3,140.56,15618.0
2023-03-20 11:40:00,140.53,140.53,140.31,140.34,15549.0,140.53,140.53,140.31,140.34,15549.0
2023-03-20 11:50:00,140.38,140.62,140.33,140.49,13749.0,140.38,140.62,140.33,140.49,13749.0
2023-03-20 12:00:00,140.49,140.66,140.4,140.55,25555.0,140.49,140.66,140.4,140.55,25555.0
2023-03-20 12:10:00,140.45,140.45,139.95,140.16,28594.0,140.45,140.45,139.95,140.16,28594.0
2023-03-20 12:20:00,140.18,140.52,140.15,140.49,12524.0,140.18,140.52,140.15,140.49,12524.0
2023-03-20 12:30:00,140.53,140.97,140.48,140.92,16496.0,140.53,140.97,140.48,140.92,16496.0
2023-03-20 12:40:00,140.98,141.13,140.81,141.02,13357.0,140.98,141.13,140.81,141.02,13357.0
2023-03-20 12:50:00,141.03,141.41,141.03,141.41,14780.0,141.03,141.41,141.03,141.41,14780.0
2023-03-20 13:00:00,141.42,141.46,141.09,141.2,12346.0,141.42,141.46,141.09,141.2,12346.0
2023-03-20 13:10:00,141.22,141.48,141.21,141.23,28748.0,141.22,141.48,141.21,141.23,28748.0
2023-03-20 13:20:00,141.23,141.34,141.04,141.28,21463.0,141.23,141.34,141.04,141.28,21463.0
2023-03-20 13:30:00,141.28,141.4,140.8,140.92,17259.0,141.28,141.4,140.8,140.92,17259.0
2023-03-20 13:40:00,140.95,141.09,140.65,140.72,17650.0,140.95,141.09,140.65,140.72,17650.0
2023-03-20 13:50:00,140.68,140.85,140.59,140.74,22824.0,140.68,140.85,140.59,140.74,22824.0
2023-03-20 14:00:00,140.74,140.93,140.61,140.78,16524.0,140.74,140.93,140.61,140.78,16524.0
2023-03-20 14:10:00,140.78,140.88,140.64,140.73,30785.0,140.78,140.88,140.64,140.73,30785.0
2023-03-20 14:20:00,140.73,140.87,140.72,140.76,28547.0,140.73,140.87,140.72,140.76,28547.0
2023-03-20 14:30:00,140.75,140.79,140.33,140.44,17925.0,140.75,140.79,140.33,140.44,17925.0
2023-03-20 14:40:00,140.38,140.64,140.23,140.64,17403.0,140.38,140.64,140.23,140.64,17403.0
2023-03-20 14:50:00,140.61,140.8,140.54,140.66,14623.0,140.61,140.8,140.54,140.66,14623.0
2023-03-20 15:00:00,140.71,140.81,140.6,140.61,17957.0,140.71,140.81,140.6,140.61,17957.0
2023-03-20 15:10:00,140.59,140.89,140.58,140.69,20378.0,140.59,140.89,140.58,140.69,20378.0
2023-03-20 15:20:00,140.62,140.69,140.42,140.44,24671.0,140.62,140.69,140.42,140.44,24671.0
2023-03-20 15:30:00,140.43,140.77,140.37,140.71,50224.0,140.43,140.77,140.37,140.71,50224.0
2023-03-20 15:40:00,140.68,141.04,140.67,140.92,86724.0,140.68,141.04,140.67,140.92,86724.0
2023-03-20 15:50:00,140.94,141.38,140.6,141.0,426869.0,140.94,141.38,140.6,141.0,426869.0
2023-03-21 09:30:00,142.64,143.0,141.84,141.84,28374.0,142.64,143.0,141.84,141.84,28374.0
2023-03-21 09:40:00,141.78,141.95,141.25,141.41,12414.0,141.78,141.95,141.25,141.41,12414.0
2023-03-21 09:50:00,141.5,141.5,140.88,141.05,12642.0,141.5,141.5,140.88,141.05,12642.0
2023-03-21 10:00:00,141.17,141.48,140.85,140.94,12006.0,141.17,141.48,140.85,140.94,12006.0
2023-03-21 10:10:00,140.99,141.45,140.99,141.37,27389.0,140.99,141.45,140.99,141.37,27389.0
2023-03-21 10:20:00,141.37,141.76,141.36,141.66,8999.0,141.37,141.76,141.36,141.66,8999.0
2023-03-21 10:30:00,141.66,142.1,141.57,142.1,10826.0,141.66,142.1,141.57,142.1,10826.0
2023-03-21 10:40:00,142.02,142.23,141.86,142.23,11357.0,142.02,142.23,141.86,142.23,11357.0
2023-03-21 10:50:00,142.22,142.37,142.02,142.06,18653.0,142.22,142.37,142.02,142.06,18653.0
2023-03-21 11:00:00,142.03,142.05,141.75,141.94,14029.0,142.03,142.05,141.75,141.94,14029.0
2023-03-21 11:10:00,141.96,142.16,141.78,141.99,15489.0,141.96,142.16,141.78,141.99,15489.0
2023-03-21 11:20:00,141.94,141.98,141.71,141.76,19900.0,141.94,141.98,141.71,141.76,19900.0
2023-03-21 11:30:00,141.79,142.01,141.44,141.52,11166.0,141.79,142.01,141.44,141.52,11166.0
2023-03-21 11:40:00,141.55,141.58,141.38,141.46,7768.0,141.55,141.58,141.38,141.46,7768.0
2023-03-21 11:50:00,141.52,141.57,141.22,141.3,8519.0,141.52,141.57,141.22,141.3,8519.0
2023-03-21 12:00:00,141.23,141.33,140.9,141.06,10947.0,141.23,141.33,140.9,141.06,10947.0
2023-03-21 12:10:00,141.03,141.18,141.02,141.05,16721.0,141.03,141.18,141.02,141.05,16721.0
2023-03-21 12:20:00,141.05,141.15,140.88,140.94,22610.0,141.05,141.15,140.88,140.94,22610.0
2023-03-21 12:30:00,140.93,140.95,140.47,140.47,11544.0,140.93,140.95,140.47,140.47,11544.0
2023-03-21 12:40:00,140.43,140.53,140.13,140.13,10332.0,140.43,140.53,140.13,140.13,10332.0
2023-03-21 12:50:00,140.18,140.25,139.8,139.81,11648.0,140.18,140.25,139.8,139.81,11648.0
2023-03-21 13:00:00,139.78,139.83,139.45,139.56,17867.0,139.78,139.83,139.45,139.56,17867.0
2023-03-21 13:10:00,139.56,139.8,139.5,139.56,13425.0,139.56,139.8,139.5,139.56,13425.0
2023-03-21 13:20:00,139.51,139.87,139.5,139.81,12869.0,139.51,139.87,139.5,139.81,12869.0
2023-03-21 13:30:00,139.78,140.22,139.78,140.07,28760.0,139.78,140.22,139.78,140.07,28760.0
2023-03-21 13:40:00,140.1,140.41,140.04,140.41,31511.0,140.1,140.41,140.04,140.41,31511.0
2023-03-21 13:50:00,140.45,140.47,140.12,140.23,12918.0,140.45,140.47,140.12,140.23,12918.0
2023-03-21 14:00:00,140.22,140.66,140.22,140.47,10978.0,140.22,140.66,140.22,140.47,10978.0
2023-03-21 14:10:00,140.48,140.65,140.42,140.56,14623.0,140.48,140.65,140.42,140.56,14623.0
2023-03-21 14:20:00,140.53,140.77,140.37,140.65,11294.0,140.53,140.77,140.37,140.65,11294.0
2023-03-21 14:30:00,140.63,141.07,140.59,141.01,21907.0,140.63,141.07,140.59,141.01,21907.0
2023-03-21 14:40:00,141.01,141.08,140.91,141.02,15053.0,141.01,141.08,140.91,141.02,15053.0
2023-03-21 14:50:00,141.03,141.1,140.91,141.01,17031.0,141.03,141.1,140.91,141.01,17031.0
2023-03-21 15:00:00,141.02,141.09,140.97,140.99,17832.0,141.02,141.09,140.97,140.99,17832.0
2023-03-21 15:10:00,140.97,141.15,140.71,140.75,22760.0,140.97,141.15,140.71,140.75,22760.0
2023-03-21 15:20:00,140.75,140.88,140.57,140.6,22219.0,140.75,140.88,140.57,140.6,22219.0
2023-03-21 15:30:00,140.6,140.81,140.55,140.81,21678.0,140.6,140.81,140.55,140.81,21678.0
2023-03-21 15:40:00,140.83,141.05,140.82,140.99,54963.0,140.83,141.05,140.82,140.99,54963.0
2023-03-21 15:50:00,140.97,141.33,140.65,141.08,182155.0,140.97,141.33,140.65,141.08,182155.0
2023-03-22 09:30:00,140.76,141.02,140.65,140.88,13560.0,140.76,141.02,140.65,140.88,13560.0
2023-03-22 09:40:00,140.91,141.01,140.29,140.44,6031.0,140.91,141.01,140.29,140.44,6031.0
2023-03-22 09:50:00,140.47,140.47,139.67,140.25,11834.0,140.47,140.47,139.67,140.25,11834.0
2023-03-22 10:00:00,140.25,140.74,140.05,140.69,15014.0,140.25,140.74,140.05,140.69,15014.0
2023-03-22 10:10:00,140.8,141.07,140.73,140.97,16041.0,140.8,141.07,140.73,140.97,16041.0
2023-03-22 10:20:00,141.01,141.54,141.01,141.52,14307.0,141.01,141.54,141.01,141.52,14307.0
2023-03-22 10:30:00,141.48,141.55,140.95,141.05,5833.0,141.48,141.55,140.95,141.05,5833.0
2023-03-22 10:40:00,140.98,141.19,140.75,141.06,28529.0,140.98,141.19,140.75,141.06,28529.0
2023-03-22 10:50:00,141.06,141.15,140.88,141.04,27818.0,141.06,141.15,140.88,141.04,27818.0
2023-03-22 11:00:00,141.08,141.12,140.9,140.97,8641.0,141.08,141.12,140.9,140.97,8641.0
2023-03-22 11:10:00,140.93,141.07,140.78,140.92,26529.0,140.93,141.07,140.78,140.92,26529.0
2023-03-22 11:20:00,140.92,141.1,140.88,140.88,10487.0,140.92,141.1,140.88,140.88,10487.0
2023-03-22 11:30:00,140.92,141.13,140.91,141.01,7126.0,140.92,141.13,140.91,141.01,7126.0
2023-03-22 11:40:00,141.02,141.16,140.97,141.04,7978.0,141.02,141.16,140.97,141.04,7978.0
2023-03-22 11:50:00,141.02,141.23,140.96,141.09,8566.0,141.02,141.23,140.96,141.09,8566.0
2023-03-22 12:00:00,141.13,141.29,140.97,141.0,6717.0,141.13,141.29,140.97,141.0,6717.0
2023-03-22 12:10:00,141.0,141.17,141.0,141.17,7800.0,141.0,141.17,141.0,141.17,7800.0
2023-03-22 12:20:00,141.06,141.25,140.97,141.13,17554.0,141.06,141.25,140.97,141.13,17554.0
2023-03-22 12:30:00,141.12,141.21,140.98,141.04,4924.0,141.12,141.21,140.98,141.04,4924.0
2023-03-22 12:40:00,141.07,141.15,140.95,141.04,5893.0,141.07,141.15,140.95,141.04,5893.0
2023-03-22 12:50:00,141.01,141.12,140.98,141.08,4473.0,141.01,141.12,140.98,141.08,4473.0
2023-03-22 13:00:00,141.05,141.14,141.01,141.03,6809.0,141.05,141.14,141.01,141.03,6809.0
2023-03-22 13:10:00,141.05,141.1,140.98,141.08,13935.0,141.05,141.1,140.98,141.08,13935.0
2023-03-22 13:20:00,141.08,141.29,141.08,141.15,10184.0,141.08,141.29,141.08,141.15,10184.0
2023-03-22 13:30:00,141.15,141.23,140.96,141.23,13917.0,141.15,141.23,140.96,141.23,13917.0
2023-03-22 13:40:00,141.26,141.26,140.99,141.09,7628.0,141.26,141.26,140.99,141.09,7628.0
2023-03-22 13:50:00,141.14,141.2,141.08,141.12,5851.0,141.14,141.2,141.08,141.12,5851.0
2023-03-22 14:00:00,141.11,141.76,141.06,141.15,17773.0,141.11,141.76,141.06,141.15,17773.0
2023-03-22 14:10:00,141.22,141.32,140.97,141.25,13457.0,141.22,141.32,140.97,141.25,13457.0
2023-03-22 14:20:00,141.19,141.25,140.96,141.24,26559.0,141.19,141.25,140.96,141.24,26559.0
2023-03-22 14:30:00,141.18,141.31,140.65,141.06,46903.0,141.18,141.31,140.65,141.06,46903.0
2023-03-22 14:40:00,141.18,141.52,141.05,141.36,18597.0,141.18,141.52,141.05,141.36,18597.0
2023-03-22 14:50:00,141.33,141.48,140.14,140.18,16037.0,141.33,141.48,140.14,140.18,16037.0
2023-03-22 15:00:00,140.06,140.22,139.18,139.37,28572.0,140.06,140.22,139.18,139.37,28572.0
2023-03-22 15:10:00,139.42,139.96,139.24,139.85,22349.0,139.42,139.96,139.24,139.85,22349.0
2023-03-22 15:20:00,139.84,140.38,139.8,140.32,22136.0,139.84,140.38,139.8,140.32,22136.0
2023-03-22 15:30:00,140.37,140.37,139.62,139.75,24350.0,140.37,140.37,139.62,139.75,24350.0
2023-03-22 15:40:00,139.79,139.87,139.24,139.37,30754.0,139.79,139.87,139.24,139.37,30754.0
2023-03-22 15:50:00,139.39,139.39,138.54,138.58,150052.0,139.39,139.39,138.54,138.58,150052.0
2023-03-23 09:30:00,138.53,139.07,138.06,138.31,18843.0,138.53,139.07,138.06,138.31,18843.0
2023-03-23 09:40:00,138.19,138.3,137.56,137.79,10114.0,138.19,138.3,137.56,137.79,10114.0
2023-03-23 09:50:00,137.88,137.9,137.09,137.09,9682.0,137.88,137.9,137.09,137.09,9682.0
2023-03-23 10:00:00,137.13,137.71,137.13,137.42,23803.0,137.13,137.71,137.13,137.42,23803.0
2023-03-23 10:10:00,137.35,137.49,136.91,136.93,13493.0,137.35,137.49,136.91,136.93,13493.0
2023-03-23 10:20:00,136.93,137.34,136.7,137.1,26159.0,136.93,137.34,136.7,137.1,26159.0
2023-03-23 10:30:00,137.09,137.56,137.09,137.32,28213.0,137.09,137.56,137.09,137.32,28213.0
2023-03-23 10:40:00,137.34,137.64,136.92,137.64,15331.0,137.34,137.64,136.92,137.64,15331.0
2023-03-23 10:50:00,137.63,138.24,137.62,137.83,14275.0,137.63,138.24,137.62,137.83,14275.0
2023-03-23 11:00:00,137.84,137.94,137.75,137.79,16249.0,137.84,137.94,137.75,137.79,16249.0
2023-03-23 11:10:00,137.88,137.96,137.49,137.53,17288.0,137.88,137.96,137.49,137.53,17288.0
2023-03-23 11:20:00,137.51,137.73,137.35,137.35,16750.0,137.51,137.73,137.35,137.35,16750.0
2023-03-23 11:30:00,137.35,137.57,137.27,137.27,18601.0,137.35,137.57,137.27,137.27,18601.0
2023-03-23 11:40:00,137.22,137.26,136.97,137.09,26614.0,137.22,137.26,136.97,137.09,26614.0
2023-03-23 11:50:00,137.13,137.28,136.79,136.81,15246.0,137.13,137.28,136.79,136.81,15246.0
2023-03-23 12:00:00,136.78,137.03,136.73,136.82,17631.0,136.78,137.03,136.73,136.82,17631.0
2023-03-23 12:10:00,136.76,136.79,136.54,136.64,28042.0,136.76,136.79,136.54,136.64,28042.0
2023-03-23 12:20:00,136.67,136.74,136.5,136.65,14924.0,136.67,136.74,136.5,136.65,14924.0
2023-03-23 12:30:00,136.65,136.72,136.38,136.51,20816.0,136.65,136.72,136.38,136.51,20816.0
2023-03-23 12:40:00,136.47,136.75,136.4,136.74,13580.0,136.47,136.75,136.4,136.74,13580.0
2023-03-23 12:50:00,136.78,136.93,136.65,136.73,18322.0,136.78,136.93,136.65,136.73,18322.0
2023-03-23 13:00:00,136.78,137.15,136.74,137.0,15908.0,136.78,137.15,136.74,137.0,15908.0
2023-03-23 13:10:00,137.04,137.1,136.73,136.86,9152.0,137.04,137.1,136.73,136.86,9152.0
2023-03-23 13:20:00,136.86,137.08,136.72,136.99,10724.0,136.86,137.08,136.72,136.99,10724.0
2023-03-23 13:30:00,136.99,137.05,136.86,136.94,10439.0,136.99,137.05,136.86,136.94,10439.0
2023-03-23 13:40:00,136.92,137.45,136.9,137.45,30755.0,136.92,137.45,136.9,137.45,30755.0
2023-03-23 13:50:00,137.42,137.55,136.98,137.04,20300.0,137.42,137.55,136.98,137.04,20300.0
2023-03-23 14:00:00,137.12,137.43,136.99,137.0,15118.0,137.12,137.43,136.99,137.0,15118.0
2023-03-23 14:10:00,137.0,137.14,136.91,137.06,8908.0,137.0,137.14,136.91,137.06,8908.0
2023-03-23 14:20:00,136.94,136.96,136.28,136.28,110319.0,136.94,136.96,136.28,136.28,110319.0
2023-03-23 14:30:00,136.28,136.34,135.91,135.93,9847.0,136.28,136.34,135.91,135.93,9847.0
2023-03-23 14:40:00,135.87,135.87,135.15,135.25,14869.0,135.87,135.87,135.15,135.25,14869.0
2023-03-23 14:50:00,135.22,135.22,134.78,135.17,25746.0,135.22,135.22,134.78,135.17,25746.0
2023-03-23 15:00:00,135.2,136.0,135.19,135.46,49222.0,135.2,136.0,135.19,135.46,49222.0
2023-03-23 15:10:00,135.48,135.55,134.78,134.84,288503.0,135.48,135.55,134.78,134.84,288503.0
2023-03-23 15:20:00,134.87,134.91,134.29,134.8,64016.0,134.87,134.91,134.29,134.8,64016.0
2023-03-23 15:30:00,134.81,135.39,134.74,135.35,111772.0,134.81,135.39,134.74,135.35,111772.0
2023-03-23 15:40:00,135.29,135.73,135.14,135.61,76631.0,135.29,135.73,135.14,135.61,76631.0
2023-03-23 15:50:00,135.65,135.94,135.42,135.45,226133.0,135.65,135.94,135.42,135.45,226133.0
2023-03-24 09:30:00,134.52,135.15,134.01,134.49,41657.0,134.52,135.15,134.01,134.49,41657.0
2023-03-24 09:40:00,134.41,134.44,133.38,133.54,44593.0,134.41,134.44,133.38,133.54,44593.0
2023-03-24 09:50:00,133.53,134.33,133.53,134.09,18589.0,133.53,134.33,133.53,134.09,18589.0
2023-03-24 10:00:00,134.09,134.74,134.08,134.71,19109.0,134.09,134.74,134.08,134.71,19109.0
2023-03-24 10:10:00,134.66,135.17,134.62,134.63,30683.0,134.66,135.17,134.62,134.63,30683.0
2023-03-24 10:20:00,134.6,135.75,134.6,135.67,9879.0,134.6,135.75,134.6,135.67,9879.0
2023-03-24 10:30:00,135.63,135.63,135.08,135.44,7479.0,135.63,135.63,135.08,135.44,7479.0
2023-03-24 10:40:00,135.35,135.55,135.28,135.44,14747.0,135.35,135.55,135.28,135.44,14747.0
2023-03-24 10:50:00,135.42,135.63,135.38,135.58,15633.0,135.42,135.63,135.38,135.58,15633.0
2023-03-24 11:00:00,135.6,135.66,135.28,135.28,9014.0,135.6,135.66,135.28,135.28,9014.0
2023-03-24 11:10:00,135.23,135.54,135.14,135.54,7746.0,135.23,135.54,135.14,135.54,7746.0
2023-03-24 11:20:00,135.64,136.06,135.6,135.99,9717.0,135.64,136.06,135.6,135.99,9717.0
2023-03-24 11:30:00,136.04,136.25,136.02,136.13,10526.0,136.04,136.25,136.02,136.13,10526.0
2023-03-24 11:40:00,136.15,136.67,136.08,136.2,19074.0,136.15,136.67,136.08,136.2,19074.0
2023-03-24 11:50:00,136.21,136.29,135.95,136.12,21262.0,136.21,136.29,135.95,136.12,21262.0
2023-03-24 12:00:00,136.15,136.5,135.74,135.75,28376.0,136.15,136.5,135.74,135.75,28376.0
2023-03-24 12:10:00,135.72,135.99,135.4,135.99,46679.0,135.72,135.99,135.4,135.99,46679.0
2023-03-24 12:20:00,135.99,136.51,135.98,136.47,21999.0,135.99,136.51,135.98,136.47,21999.0
2023-03-24 12:30:00,136.53,136.92,136.47,136.88,9196.0,136.53,136.92,136.47,136.88,9196.0
2023-03-24 12:40:00,136.93,137.15,136.87,137.15,9936.0,136.93,137.15,136.87,137.15,9936.0
2023-03-24 12:50:00,137.17,137.17,136.99,137.08,10717.0,137.17,137.17,136.99,137.08,10717.0
2023-03-24 13:00:00,137.13,137.21,136.89,136.92,12177.0,137.13,137.21,136.89,136.92,12177.0
2023-03-24 13:10:00,136.85,137.06,136.8,136.88,6604.0,136.85,137.06,136.8,136.88,6604.0
2023-03-24 13:20:00,136.84,137.33,136.84,137.13,8971.0,136.84,137.33,136.84,137.13,8971.0
2023-03-24 13:30:00,137.21,137.45,137.15,137.23,8349.0,137.21,137.45,137.15,137.23,8349.0
2023-03-24 13:40:00,137.26,137.26,136.87,136.99,11394.0,137.26,137.26,136.87,136.99,11394.0
2023-03-24 13:50:00,136.96,136.97,136.7,136.89,6694.0,136.96,136.97,136.7,136.89,6694.0
2023-03-24 14:00:00,136.95,137.01,136.63,136.88,14518.0,136.95,137.01,136.63,136.88,14518.0
2023-03-24 14:10:00,136.88,136.88,136.64,136.72,10986.0,136.88,136.88,136.64,136.72,10986.0
2023-03-24 14:20:00,136.7,136.82,136.54,136.63,10607.0,136.7,136.82,136.54,136.63,10607.0
2023-03-24 14:30:00,136.61,136.81,136.56,136.66,16727.0,136.61,136.81,136.56,136.66,16727.0
2023-03-24 14:40:00,136.65,136.83,136.51,136.83,8699.0,136.65,136.83,136.51,136.83,8699.0
2023-03-24 14:50:00,136.84,136.91,136.7,136.79,9185.0,136.84,136.91,136.7,136.79,9185.0
2023-03-24 15:00:00,136.84,136.84,136.64,136.64,9949.0,136.84,136.84,136.64,136.64,9949.0
2023-03-24 15:10:00,136.6,136.82,136.5,136.81,8237.0,136.6,136.82,136.5,136.81,8237.0
2023-03-24 15:20:00,136.81,137.22,136.81,137.14,34254.0,136.81,137.22,136.81,137.14,34254.0
2023-03-24 15:30:00,137.13,137.32,136.88,136.92,28615.0,137.13,137.32,136.88,136.92,28615.0
2023-03-24 15:40:00,136.92,136.92,136.62,136.77,24999.0,136.92,136.92,136.62,136.77,24999.0
2023-03-24 15:50:00,136.75,137.47,136.63,137.38,210626.0,136.75,137.47,136.63,137.38,210626.0
2023-03-27 09:30:00,138.63,139.13,137.97,138.53,27788.0,138.63,139.13,137.97,138.53,27788.0
2023-03-27 09:40:00,138.64,139.19,138.56,139.19,10871.0,138.64,139.19,138.56,139.19,10871.0
2023-03-27 09:50:00,139.21,139.34,138.93,139.15,12603.0,139.21,139.34,138.93,139.15,12603.0
2023-03-27 10:00:00,139.15,139.15,138.58,138.59,11980.0,139.15,139.15,138.58,138.59,11980.0
2023-03-27 10:10:00,138.65,138.84,138.37,138.45,10511.0,138.65,138.84,138.37,138.45,10511.0
2023-03-27 10:20:00,138.44,138.71,138.36,138.69,7141.0,138.44,138.71,138.36,138.69,7141.0
2023-03-27 10:30:00,138.62,138.78,138.42,138.46,11732.0,138.62,138.78,138.42,138.46,11732.0
2023-03-27 10:40:00,138.49,138.49,138.01,138.19,11138.0,138.49,138.49,138.01,138.19,11138.0
2023-03-27 10:50:00,138.21,138.6,138.07,138.17,17944.0,138.21,138.6,138.07,138.17,17944.0
2023-03-27 11:00:00,138.22,138.53,138.11,138.53,5197.0,138.22,138.53,138.11,138.53,5197.0
2023-03-27 11:10:00,138.47,138.54,138.26,138.35,7632.0,138.47,138.54,138.26,138.35,7632.0
2023-03-27 11:20:00,138.36,138.57,138.32,138.57,7597.0,138.36,138.57,138.32,138.57,7597.0
2023-03-27 11:30:00,138.63,138.73,138.52,138.72,8843.0,138.63,138.73,138.52,138.72,8843.0
2023-03-27 11:40:00,138.7,138.87,138.6,138.83,14656.0,138.7,138.87,138.6,138.83,14656.0
2023-03-27 11:50:00,138.8,138.9,138.56,138.72,7157.0,138.8,138.9,138.56,138.72,7157.0
2023-03-27 12:00:00,138.67,138.75,138.32,138.37,10140.0,138.67,138.75,138.32,138.37,10140.0
2023-03-27 12:10:00,138.29,138.5,138.21,138.48,18323.0,138.29,138.5,138.21,138.48,18323.0
2023-03-27 12:20:00,138.5,138.61,138.29,138.4,9495.0,138.5,138.61,138.29,138.4,9495.0
2023-03-27 12:30:00,138.51,138.58,138.42,138.56,4285.0,138.51,138.58,138.42,138.56,4285.0
2023-03-27 12:40:00,138.57,138.64,138.53,138.56,5733.0,138.57,138.64,138.53,138.56,5733.0
2023-03-27 12:50:00,138.6,139.12,138.6,139.03,26651.0,138.6,139.12,138.6,139.03,26651.0
2023-03-27 13:00:00,139.07,139.39,139.03,139.33,11123.0,139.07,139.39,139.03,139.33,11123.0
2023-03-27 13:10:00,139.32,139.34,138.97,139.12,14498.0,139.32,139.34,138.97,139.12,14498.0
2023-03-27 13:20:00,139.11,139.57,139.11,139.52,10711.0,139.11,139.57,139.11,139.52,10711.0
2023-03-27 13:30:00,139.55,139.69,139.48,139.56,23323.0,139.55,139.69,139.48,139.56,23323.0
2023-03-27 13:40:00,139.55,139.71,139.48,139.65,15796.0,139.55,139.71,139.48,139.65,15796.0
2023-03-27 13:50:00,139.65,139.72,139.55,139.64,16761.0,139.65,139.72,139.55,139.64,16761.0
2023-03-27 14:00:00,139.64,139.65,139.2,139.26,11737.0,139.64,139.65,139.2,139.26,11737.0
2023-03-27 14:10:00,139.2,139.24,138.86,138.9,11071.0,139.2,139.24,138.86,138.9,11071.0
2023-03-27 14:20:00,138.9,139.18,138.9,139.1,9904.0,138.9,139.18,138.9,139.1,9904.0
2023-03-27 14:30:00,139.1,139.5,139.1,139.39,13198.0,139.1,139.5,139.1,139.39,13198.0
2023-03-27 14:40:00,139.4,139.67,139.36,139.56,15403.0,139.4,139.67,139.36,139.56,15403.0
2023-03-27 14:50:00,139.57,139.6,139.45,139.6,14050.0,139.57,139.6,139.45,139.6,14050.0
2023-03-27 15:00:00,139.6,139.64,139.38,139.47,18110.0,139.6,139.64,139.38,139.47,18110.0
2023-03-27 15:10:00,139.49,139.62,139.42,139.43,18675.0,139.49,139.62,139.42,139.43,18675.0
2023-03-27 15:20:00,139.36,139.39,139.2,139.3,12634.0,139.36,139.39,139.2,139.3,12634.0
2023-03-27 15:30:00,139.32,139.38,139.09,139.25,33743.0,139.32,139.38,139.09,139.25,33743.0
2023-03-27 15:40:00,139.16,139.27,138.75,138.78,39901.0,139.16,139.27,138.75,138.78,39901.0
2023-03-27 15:50:00,138.74,139.01,138.65,138.74,116660.0,138.74,139.01,138.65,138.74,116660.0
2023-03-28 09:30:00,138.71,140.4,138.28,140.21,32169.0,138.71,140.4,138.28,140.21,32169.0
2023-03-28 09:40:00,139.99,140.29,139.86,140.1,10214.0,139.99,140.29,139.86,140.1,10214.0
2023-03-28 09:50:00,140.16,140.64,140.11,140.43,10220.0,140.16,140.64,140.11,140.43,10220.0
2023-03-28 10:00:00,140.43,140.86,140.14,140.74,13169.0,140.43,140.86,140.14,140.74,13169.0
2023-03-28 10:10:00,140.67,140.94,140.44,140.9,8876.0,140.67,140.94,140.44,140.9,8876.0
2023-03-28 10:20:00,140.9,140.9,140.48,140.55,6618.0,140.9,140.9,140.48,140.55,6618.0
2023-03-28 10:30:00,140.57,140.62,140.35,140.37,7808.0,140.57,140.62,140.35,140.37,7808.0
2023-03-28 10:40:00,140.37,140.59,140.23,140.24,5644.0,140.37,140.59,140.23,140.24,5644.0
2023-03-28 10:50:00,140.24,140.61,140.23,140.61,7675.0,140.24,140.61,140.23,140.61,7675.0
2023-03-28 11:00:00,140.61,140.9,140.61,140.85,4753.0,140.61,140.9,140.61,140.85,4753.0
2023-03-28 11:10:00,140.81,141.01,140.69,140.98,12349.0,140.81,141.01,140.69,140.98,12349.0
2023-03-28 11:20:00,141.1,141.4,141.01,141.39,25554.0,141.1,141.4,141.01,141.39,25554.0
2023-03-28 11:30:00,141.39,141.71,141.39,141.58,16471.0,141.39,141.71,141.39,141.58,16471.0
2023-03-28 11:40:00,141.62,141.9,141.62,141.89,21235.0,141.62,141.9,141.62,141.89,21235.0
2023-03-28 11:50:00,141.85,142.25,141.85,142.21,22082.0,141.85,142.25,141.85,142.21,22082.0
2023-03-28 12:00:00,142.19,142.2,141.57,141.63,18823.0,142.19,142.2,141.57,141.63,18823.0
2023-03-28 12:10:00,141.6,141.65,141.3,141.35,10322.0,141.6,141.65,141.3,141.35,10322.0
2023-03-28 12:20:00,141.33,141.43,141.21,141.4,13305.0,141.33,141.43,141.21,141.4,13305.0
2023-03-28 12:30:00,141.36,141.5,141.24,141.48,9189.0,141.36,141.5,141.24,141.48,9189.0
2023-03-28 12:40:00,141.5,141.59,141.35,141.4,9201.0,141.5,141.59,141.35,141.4,9201.0
2023-03-28 12:50:00,141.36,141.45,141.12,141.45,15077.0,141.36,141.45,141.12,141.45,15077.0
2023-03-28 13:00:00,141.45,141.68,141.45,141.47,12455.0,141.45,141.68,141.45,141.47,12455.0
2023-03-28 13:10:00,141.47,141.5,141.24,141.43,9235.0,141.47,141.5,141.24,141.43,9235.0
2023-03-28 13:20:00,141.42,141.42,141.2,141.2,5404.0,141.42,141.42,141.2,141.2,5404.0
2023-03-28 13:30:00,141.2,141.26,140.99,141.0,13561.0,141.2,141.26,140.99,141.0,13561.0
2023-03-28 13:40:00,141.0,141.08,140.84,140.99,7199.0,141.0,141.08,140.84,140.99,7199.0
2023-03-28 13:50:00,141.02,141.03,140.73,140.76,8146.0,141.02,141.03,140.73,140.76,8146.0
2023-03-28 14:00:00,140.76,140.92,140.75,140.83,7652.0,140.76,140.92,140.75,140.83,7652.0
2023-03-28 14:10:00,140.81,140.86,140.66,140.84,8998.0,140.81,140.86,140.66,140.84,8998.0
2023-03-28 14:20:00,140.89,140.93,140.85,140.91,5975.0,140.89,140.93,140.85,140.91,5975.0
2023-03-28 14:30:00,140.93,140.94,140.76,140.8,12521.0,140.93,140.94,140.76,140.8,12521.0
2023-03-28 14:40:00,140.81,141.0,140.81,140.9,9695.0,140.81,141.0,140.81,140.9,9695.0
2023-03-28 14:50:00,140.92,141.1,140.84,140.84,9342.0,140.92,141.1,140.84,140.84,9342.0
2023-03-28 15:00:00,140.85,141.02,140.79,140.92,15110.0,140.85,141.02,140.79,140.92,15110.0
2023-03-28 15:10:00,140.95,141.0,140.8,141.0,15667.0,140.95,141.0,140.8,141.0,15667.0
2023-03-28 15:20:00,141.02,141.04,140.88,141.02,17302.0,141.02,141.04,140.88,141.02,17302.0
2023-03-28 15:30:00,140.98,141.36,140.86,141.15,36768.0,140.98,141.36,140.86,141.15,36768.0
2023-03-28 15:40:00,141.17,141.52,141.17,141.48,64408.0,141.17,141.52,141.17,141.48,64408.0
2023-03-28 15:50:00,141.49,141.85,141.43,141.73,183489.0,141.49,141.85,141.43,141.73,183489.0
2023-03-29 09:30:00,142.97,143.77,142.55,142.62,47196.0,142.97,143.77,142.55,142.62,47196.0
2023-03-29 09:40:00,142.74,143.19,142.56,142.56,25228.0,142.74,143.19,142.56,142.56,25228.0
2023-03-29 09:50:00,142.57,142.81,142.44,142.59,22291.0,142.57,142.81,142.44,142.59,22291.0
2023-03-29 10:00:00,142.61,142.75,142.37,142.5,16598.0,142.61,142.75,142.37,142.5,16598.0
2023-03-29 10:10:00,142.53,142.61,142.33,142.46,24567.0,142.53,142.61,142.33,142.46,24567.0
2023-03-29 10:20:00,142.46,142.6,142.44,142.56,20657.0,142.46,142.6,142.44,142.56,20657.0
2023-03-29 10:30:00,142.59,142.63,142.23,142.38,15855.0,142.59,142.63,142.23,142.38,15855.0
2023-03-29 10:40:00,142.36,142.39,142.0,142.0,20955.0,142.36,142.39,142.0,142.0,20955.0
2023-03-29 10:50:00,142.01,142.05,141.48,141.74,16030.0,142.01,142.05,141.48,141.74,16030.0
2023-03-29 11:00:00,141.73,141.73,141.27,141.27,7400.0,141.73,141.73,141.27,141.27,7400.0
2023-03-29 11:10:00,141.27,141.42,141.1,141.28,16147.0,141.27,141.42,141.1,141.28,16147.0
2023-03-29 11:20:00,141.28,141.59,141.25,141.49,15360.0,141.28,141.59,141.25,141.49,15360.0
2023-03-29 11:30:00,141.5,141.84,141.49,141.61,20561.0,141.5,141.84,141.49,141.61,20561.0
2023-03-29 11:40:00,141.56,141.57,141.12,141.38,9822.0,141.56,141.57,141.12,141.38,9822.0
2023-03-29 11:50:00,141.35,141.82,141.34,141.73,25371.0,141.35,141.82,141.34,141.73,25371.0
2023-03-29 12:00:00,141.75,142.01,141.75,141.76,16710.0,141.75,142.01,141.75,141.76,16710.0
2023-03-29 12:10:00,141.71,141.94,141.57,141.91,12125.0,141.71,141.94,141.57,141.91,12125.0
2023-03-29 12:20:00,141.91,142.08,141.88,141.88,19786.0,141.91,142.08,141.88,141.88,19786.0
2023-03-29 12:30:00,141.92,142.11,141.91,142.0,26980.0,141.92,142.11,141.91,142.0,26980.0
2023-03-29 12:40:00,142.0,142.0,141.58,141.79,12531.0,142.0,142.0,141.58,141.79,12531.0
2023-03-29 12:50:00,141.8,141.9,141.55,141.69,15246.0,141.8,141.9,141.55,141.69,15246.0
2023-03-29 13:00:00,141.65,141.65,141.43,141.49,9646.0,141.65,141.65,141.43,141.49,9646.0
2023-03-29 13:10:00,141.52,141.56,141.2,141.36,7385.0,141.52,141.56,141.2,141.36,7385.0
2023-03-29 13:20:00,141.37,141.57,141.33,141.57,8066.0,141.37,141.57,141.33,141.57,8066.0
2023-03-29 13:30:00,141.57,141.61,141.43,141.44,11370.0,141.57,141.61,141.43,141.44,11370.0
2023-03-29 13:40:00,141.41,141.44,141.09,141.19,7235.0,141.41,141.44,141.09,141.19,7235.0
2023-03-29 13:50:00,141.23,141.33,141.15,141.15,5633.0,141.23,141.33,141.15,141.15,5633.0
2023-03-29 14:00:00,141.16,141.33,141.03,141.24,12136.0,141.16,141.33,141.03,141.24,12136.0
2023-03-29 14:10:00,141.25,141.52,141.22,141.45,12537.0,141.25,141.52,141.22,141.45,12537.0
2023-03-29 14:20:00,141.44,141.69,141.41,141.57,12823.0,141.44,141.69,141.41,141.57,12823.0
2023-03-29 14:30:00,141.57,141.67,141.51,141.63,10400.0,141.57,141.67,141.51,141.63,10400.0
2023-03-29 14:40:00,141.65,141.78,141.6,141.6,10238.0,141.65,141.78,141.6,141.6,10238.0
2023-03-29 14:50:00,141.6,141.69,141.47,141.61,12500.0,141.6,141.69,141.47,141.61,12500.0
2023-03-29 15:00:00,141.62,141.74,141.49,141.6,12479.0,141.62,141.74,141.49,141.6,12479.0
2023-03-29 15:10:00,141.63,142.04,141.57,141.98,14269.0,141.63,142.04,141.57,141.98,14269.0
2023-03-29 15:20:00,141.98,142.1,141.92,142.08,26613.0,141.98,142.1,141.92,142.08,26613.0
2023-03-29 15:30:00,142.08,142.21,142.07,142.08,33318.0,142.08,142.21,142.07,142.08,33318.0
2023-03-29 15:40:00,142.08,142.26,142.05,142.12,33179.0,142.08,142.26,142.05,142.12,33179.0
2023-03-29 15:50:00,142.12,142.12,141.73,141.96,122108.0,142.12,142.12,141.73,141.96,122108.0
2023-03-30 09:30:00,142.5,143.44,142.01,143.03,20183.0,142.5,143.44,142.01,143.03,20183.0
2023-03-30 09:40:00,143.14,143.25,142.73,142.85,10429.0,143.14,143.25,142.73,142.85,10429.0
2023-03-30 09:50:00,142.83,142.92,142.3,142.36,18238.0,142.83,142.92,142.3,142.36,18238.0
2023-03-30 10:00:00,142.34,142.48,141.92,142.06,8013.0,142.34,142.48,141.92,142.06,8013.0
2023-03-30 10:10:00,142.05,142.09,141.62,141.81,13755.0,142.05,142.09,141.62,141.81,13755.0
2023-03-30 10:20:00,141.86,142.17,141.61,142.17,9987.0,141.86,142.17,141.61,142.17,9987.0
2023-03-30 10:30:00,142.16,142.38,141.84,141.89,5220.0,142.16,142.38,141.84,141.89,5220.0
2023-03-30 10:40:00,141.89,141.98,141.69,141.74,7966.0,141.89,141.98,141.69,141.74,7966.0
2023-03-30 10:50:00,141.74,141.74,141.42,141.52,12040.0,141.74,141.74,141.42,141.52,12040.0
2023-03-30 11:00:00,141.54,141.77,141.37,141.7,8790.0,141.54,141.77,141.37,141.7,8790.0
2023-03-30 11:10:00,141.7,141.88,141.37,141.59,7915.0,141.7,141.88,141.37,141.59,7915.0
2023-03-30 11:20:00,141.59,141.73,141.54,141.73,7400.0,141.59,141.73,141.54,141.73,7400.0
2023-03-30 11:30:00,141.7,141.7,141.09,141.27,11343.0,141.7,141.7,141.09,141.27,11343.0
2023-03-30 11:40:00,141.25,141.42,141.2,141.33,11702.0,141.25,141.42,141.2,141.33,11702.0
2023-03-30 11:50:00,141.36,141.48,141.28,141.34,9447.0,141.36,141.48,141.28,141.34,9447.0
2023-03-30 12:00:00,141.34,141.36,141.13,141.26,7515.0,141.34,141.36,141.13,141.26,7515.0
2023-03-30 12:10:00,141.28,141.29,140.97,141.03,9829.0,141.28,141.29,140.97,141.03,9829.0
2023-03-30 12:20:00,141.05,141.09,140.85,140.86,9301.0,141.05,141.09,140.85,140.86,9301.0
2023-03-30 12:30:00,140.86,140.86,140.55,140.59,9357.0,140.86,140.86,140.55,140.59,9357.0
2023-03-30 12:40:00,140.51,140.73,140.44,140.45,9296.0,140.51,140.73,140.44,140.45,9296.0
2023-03-30 12:50:00,140.47,140.83,140.47,140.67,9372.0,140.47,140.83,140.47,140.67,9372.0
2023-03-30 13:00:00,140.68,140.8,140.63,140.69,8937.0,140.68,140.8,140.63,140.69,8937.0
2023-03-30 13:10:00,140.69,140.69,140.49,140.66,6133.0,140.69,140.69,140.49,140.66,6133.0
2023-03-30 13:20:00,140.66,140.77,140.59,140.66,8216.0,140.66,140.77,140.59,140.66,8216.0
2023-03-30 13:30:00,140.67,140.68,140.48,140.56,8976.0,140.67,140.68,140.48,140.56,8976.0
2023-03-30 13:40:00,140.54,140.69,140.5,140.61,8973.0,140.54,140.69,140.5,140.61,8973.0
2023-03-30 13:50:00,140.63,140.72,140.43,140.64,10205.0,140.63,140.72,140.43,140.64,10205.0
2023-03-30 14:00:00,140.6,140.6,140.37,140.41,12958.0,140.6,140.6,140.37,140.41,12958.0
2023-03-30 14:10:00,140.43,140.58,140.35,140.41,18894.0,140.43,140.58,140.35,140.41,18894.0
2023-03-30 14:20:00,140.41,140.53,140.37,140.47,24645.0,140.41,140.53,140.37,140.47,24645.0
2023-03-30 14:30:00,140.45,141.1,140.44,140.98,15491.0,140.45,141.1,140.44,140.98,15491.0
2023-03-30 14:40:00,140.95,141.07,140.82,140.88,6333.0,140.95,141.07,140.82,140.88,6333.0
2023-03-30 14:50:00,140.86,140.91,140.73,140.74,9499.0,140.86,140.91,140.73,140.74,9499.0
2023-03-30 15:00:00,140.76,141.01,140.72,140.91,11029.0,140.76,141.01,140.72,140.91,11029.0
2023-03-30 15:10:00,140.89,141.25,140.83,141.22,22911.0,140.89,141.25,140.83,141.22,22911.0
2023-03-30 15:20:00,141.23,141.39,141.12,141.35,11356.0,141.23,141.39,141.12,141.35,11356.0
2023-03-30 15:30:00,141.27,141.46,141.24,141.46,22453.0,141.27,141.46,141.24,141.46,22453.0
2023-03-30 15:40:00,141.5,141.5,140.93,140.93,18143.0,141.5,141.5,140.93,140.93,18143.0
2023-03-30 15:50:00,140.98,141.24,140.62,140.81,249407.0,140.98,141.24,140.62,140.81,249407.0
2023-03-31 09:30:00,141.78,142.2,141.34,142.06,25074.0,141.78,142.2,141.34,142.06,25074.0
2023-03-31 09:40:00,142.15,142.8,142.09,142.44,30882.0,142.15,142.8,142.09,142.44,30882.0
2023-03-31 09:50:00,142.5,142.8,142.46,142.75,14064.0,142.5,142.8,142.46,142.75,14064.0
2023-03-31 10:00:00,142.68,143.0,142.17,142.28,11075.0,142.68,143.0,142.17,142.28,11075.0
2023-03-31 10:10:00,142.12,142.2,141.77,141.82,16755.0,142.12,142.2,141.77,141.82,16755.0
2023-03-31 10:20:00,141.84,142.28,141.69,142.05,18103.0,141.84,142.28,141.69,142.05,18103.0
2023-03-31 10:30:00,142.05,142.05,141.88,141.91,6117.0,142.05,142.05,141.88,141.91,6117.0
2023-03-31 10:40:00,141.96,142.32,141.88,142.24,13284.0,141.96,142.32,141.88,142.24,13284.0
2023-03-31 10:50:00,142.22,142.39,142.13,142.33,6490.0,142.22,142.39,142.13,142.33,6490.0
2023-03-31 11:00:00,142.37,142.49,142.3,142.35,21924.0,142.37,142.49,142.3,142.35,21924.0
2023-03-31 11:10:00,142.34,142.44,142.18,142.41,23132.0,142.34,142.44,142.18,142.41,23132.0
2023-03-31 11:20:00,142.48,142.8,142.43,142.56,17953.0,142.48,142.8,142.43,142.56,17953.0
2023-03-31 11:30:00,142.53,142.55,142.34,142.34,10101.0,142.53,142.55,142.34,142.34,10101.0
2023-03-31 11:40:00,142.34,142.41,142.21,142.41,21201.0,142.34,142.41,142.21,142.41,21201.0
2023-03-31 11:50:00,142.57,142.62,142.35,142.53,6590.0,142.57,142.62,142.35,142.53,6590.0
2023-03-31 12:00:00,142.53,142.74,142.5,142.68,7531.0,142.53,142.74,142.5,142.68,7531.0
2023-03-31 12:10:00,142.7,142.71,142.63,142.68,4894.0,142.7,142.71,142.63,142.68,4894.0
2023-03-31 12:20:00,142.67,142.8,142.67,142.76,11049.0,142.67,142.8,142.67,142.76,11049.0
2023-03-31 12:30:00,142.75,142.75,142.47,142.53,3667.0,142.75,142.75,142.47,142.53,3667.0
2023-03-31 12:40:00,142.53,142.59,142.48,142.55,5311.0,142.53,142.59,142.48,142.55,5311.0
2023-03-31 12:50:00,142.56,142.66,142.46,142.61,7786.0,142.56,142.66,142.46,142.61,7786.0
2023-03-31 13:00:00,142.61,142.66,142.36,142.57,11251.0,142.61,142.66,142.36,142.57,11251.0
2023-03-31 13:10:00,142.54,142.56,142.37,142.37,4463.0,142.54,142.56,142.37,142.37,4463.0
2023-03-31 13:20:00,142.4,142.61,142.32,142.58,7962.0,142.4,142.61,142.32,142.58,7962.0
2023-03-31 13:30:00,142.58,142.63,142.32,142.39,13204.0,142.58,142.63,142.32,142.39,13204.0
2023-03-31 13:40:00,142.36,142.44,142.28,142.39,5781.0,142.36,142.44,142.28,142.39,5781.0
2023-03-31 13:50:00,142.39,142.58,142.32,142.56,9828.0,142.39,142.58,142.32,142.56,9828.0
2023-03-31 14:00:00,142.58,142.69,142.46,142.47,24737.0,142.58,142.69,142.46,142.47,24737.0
2023-03-31 14:10:00,142.45,142.45,142.31,142.32,9689.0,142.45,142.45,142.31,142.32,9689.0
2023-03-31 14:20:00,142.31,142.36,142.21,142.34,11961.0,142.31,142.36,142.21,142.34,11961.0
2023-03-31 14:30:00,142.34,142.48,142.34,142.37,10274.0,142.34,142.48,142.34,142.37,10274.0
2023-03-31 14:40:00,142.37,142.57,142.33,142.36,5833.0,142.37,142.57,142.33,142.36,5833.0
2023-03-31 14:50:00,142.35,142.38,142.22,142.38,9609.0,142.35,142.38,142.22,142.38,9609.0
2023-03-31 15:00:00,142.39,142.83,142.38,142.75,10644.0,142.39,142.83,142.38,142.75,10644.0
2023-03-31 15:10:00,142.78,142.96,142.73,142.93,11739.0,142.78,142.96,142.73,142.93,11739.0
2023-03-31 15:20:00,142.98,143.49,142.98,143.47,22457.0,142.98,143.49,142.98,143.47,22457.0
2023-03-31 15:30:00,143.5,143.53,143.23,143.3,24225.0,143.5,143.53,143.23,143.3,24225.0
2023-03-31 15:40:00,143.34,143.46,143.17,143.25,28410.0,143.34,143.46,143.17,143.25,28410.0
2023-03-31 15:50:00,143.24,143.64,143.24,143.55,94185.0,143.24,143.64,143.24,143.55,94185.0
2023-04-03 09:30:00,145.26,147.32,145.12,146.53,122742.0,145.26,147.32,145.12,146.53,122742.0
2023-04-03 09:40:00,146.46,146.89,146.44,146.78,24254.0,146.46,146.89,146.44,146.78,24254.0
2023-04-03 09:50:00,146.83,147.14,146.55,146.98,16596.0,146.83,147.14,146.55,146.98,16596.0
2023-04-03 10:00:00,147.01,147.02,146.54,146.84,174340.0,147.01,147.02,146.54,146.84,174340.0
2023-04-03 10:10:00,146.81,146.93,146.42,146.58,44023.0,146.81,146.93,146.42,146.58,44023.0
2023-04-03 10:20:00,146.67,147.32,146.64,147.24,18452.0,146.67,147.32,146.64,147.24,18452.0
2023-04-03 10:30:00,147.25,147.33,146.68,146.74,12080.0,147.25,147.33,146.68,146.74,12080.0
2023-04-03 10:40:00,146.75,146.92,146.5,146.5,13074.0,146.75,146.92,146.5,146.5,13074.0
2023-04-03 10:50:00,146.46,146.58,146.22,146.44,12456.0,146.46,146.58,146.22,146.44,12456.0
2023-04-03 11:00:00,146.42,146.44,146.04,146.08,19871.0,146.42,146.44,146.04,146.08,19871.0
2023-04-03 11:10:00,146.11,146.42,146.06,146.4,10674.0,146.11,146.42,146.06,146.4,10674.0
2023-04-03 11:20:00,146.4,146.67,146.4,146.67,11845.0,146.4,146.67,146.4,146.67,11845.0
2023-04-03 11:30:00,146.7,147.25,146.7,147.16,20027.0,146.7,147.25,146.7,147.16,20027.0
2023-04-03 11:40:00,147.18,147.63,147.18,147.46,17268.0,147.18,147.63,147.18,147.46,17268.0
2023-04-03 11:50:00,147.5,147.97,147.49,147.92,14376.0,147.5,147.97,147.49,147.92,14376.0
2023-04-03 12:00:00,147.97,148.05,147.43,147.6,13800.0,147.97,148.05,147.43,147.6,13800.0
2023-04-03 12:10:00,147.59,147.67,147.38,147.66,11099.0,147.59,147.67,147.38,147.66,11099.0
2023-04-03 12:20:00,147.67,147.75,147.52,147.63,12271.0,147.67,147.75,147.52,147.63,12271.0
2023-04-03 12:30:00,147.65,147.96,147.62,147.86,18643.0,147.65,147.96,147.62,147.86,18643.0
2023-04-03 12:40:00,147.89,147.93,147.54,147.72,14818.0,147.89,147.93,147.54,147.72,14818.0
2023-04-03 12:50:00,147.73,147.84,147.54,147.59,9848.0,147.73,147.84,147.54,147.59,9848.0
2023-04-03 13:00:00,147.62,147.78,147.48,147.74,13009.0,147.62,147.78,147.48,147.74,13009.0
2023-04-03 13:10:00,147.76,147.8,147.67,147.8,16415.0,147.76,147.8,147.67,147.8,16415.0
2023-04-03 13:20:00,147.8,148.03,147.78,147.88,16583.0,147.8,148.03,147.78,147.88,16583.0
2023-04-03 13:30:00,147.87,147.94,147.74,147.85,18731.0,147.87,147.94,147.74,147.85,18731.0
2023-04-03 13:40:00,147.84,147.84,147.59,147.79,12649.0,147.84,147.84,147.59,147.79,12649.0
2023-04-03 13:50:00,147.83,148.08,147.6,148.03,18528.0,147.83,148.08,147.6,148.03,18528.0
2023-04-03 14:00:00,148.03,148.27,147.97,148.22,15051.0,148.03,148.27,147.97,148.22,15051.0
2023-04-03 14:10:00,148.22,148.43,148.02,148.41,21702.0,148.22,148.43,148.02,148.41,21702.0
2023-04-03 14:20:00,148.41,148.65,148.33,148.6,21390.0,148.41,148.65,148.33,148.6,21390.0
2023-04-03 14:30:00,148.6,148.89,148.31,148.31,32969.0,148.6,148.89,148.31,148.31,32969.0
2023-04-03 14:40:00,148.35,148.39,147.94,148.28,12952.0,148.35,148.39,147.94,148.28,12952.0
2023-04-03 14:50:00,148.3,148.37,148.03,148.25,18017.0,148.3,148.37,148.03,148.25,18017.0
2023-04-03 15:00:00,148.25,148.3,148.03,148.13,24525.0,148.25,148.3,148.03,148.13,24525.0
2023-04-03 15:10:00,148.1,148.31,148.05,148.17,24005.0,148.1,148.31,148.05,148.17,24005.0
2023-04-03 15:20:00,148.17,148.63,148.0,148.56,53749.0,148.17,148.63,148.0,148.56,53749.0
2023-04-03 15:30:00,148.55,148.68,148.24,148.28,40809.0,148.55,148.68,148.24,148.28,40809.0
2023-04-03 15:40:00,148.26,148.46,148.2,148.32,54501.0,148.26,148.46,148.2,148.32,54501.0
2023-04-03 15:50:00,148.35,148.73,147.98,148.0,144670.0,148.35,148.73,147.98,148.0,144670.0
2023-04-04 09:30:00,147.87,148.48,147.66,148.24,21998.0,147.87,148.48,147.66,148.24,21998.0
2023-04-04 09:40:00,148.25,148.4,147.98,147.99,9843.0,148.25,148.4,147.98,147.99,9843.0
2023-04-04 09:50:00,147.99,148.1,147.85,147.89,13045.0,147.99,148.1,147.85,147.89,13045.0
2023-04-04 10:00:00,147.91,148.45,147.9,148.42,9372.0,147.91,148.45,147.9,148.42,9372.0
2023-04-04 10:10:00,148.46,148.62,148.36,148.47,10143.0,148.46,148.62,148.36,148.47,10143.0
2023-04-04 10:20:00,148.46,148.55,148.26,148.28,9208.0,148.46,148.55,148.26,148.28,9208.0
2023-04-04 10:30:00,148.37,148.84,148.37,148.52,15350.0,148.37,148.84,148.37,148.52,15350.0
2023-04-04 10:40:00,148.5,148.6,148.26,148.48,12708.0,148.5,148.6,148.26,148.48,12708.0
2023-04-04 10:50:00,148.46,148.47,148.15,148.16,28179.0,148.46,148.47,148.15,148.16,28179.0
2023-04-04 11:00:00,148.16,148.41,148.02,148.3,11280.0,148.16,148.41,148.02,148.3,11280.0
2023-04-04 11:10:00,148.3,148.4,148.07,148.07,16540.0,148.3,148.4,148.07,148.07,16540.0
2023-04-04 11:20:00,148.09,148.18,147.99,148.0,11418.0,148.09,148.18,147.99,148.0,11418.0
2023-04-04 11:30:00,148.01,148.19,147.92,148.19,7880.0,148.01,148.19,147.92,148.19,7880.0
2023-04-04 11:40:00,148.25,148.63,148.25,148.51,6932.0,148.25,148.63,148.25,148.51,6932.0
2023-04-04 11:50:00,148.48,148.48,148.18,148.23,8532.0,148.48,148.48,148.18,148.23,8532.0
2023-04-04 12:00:00,148.22,148.59,148.17,148.4,16082.0,148.22,148.59,148.17,148.4,16082.0
2023-04-04 12:10:00,148.49,148.52,147.96,147.96,5729.0,148.49,148.52,147.96,147.96,5729.0
2023-04-04 12:20:00,147.92,148.07,147.75,148.07,16329.0,147.92,148.07,147.75,148.07,16329.0
2023-04-04 12:30:00,148.14,148.27,148.13,148.27,6510.0,148.14,148.27,148.13,148.27,6510.0
2023-04-04 12:40:00,148.29,148.44,148.19,148.23,7054.0,148.29,148.44,148.19,148.23,7054.0
2023-04-04 12:50:00,148.15,148.27,148.0,148.27,5120.0,148.15,148.27,148.0,148.27,5120.0
2023-04-04 13:00:00,148.23,148.49,148.17,148.47,8208.0,148.23,148.49,148.17,148.47,8208.0
2023-04-04 13:10:00,148.42,148.7,148.39,148.63,8558.0,148.42,148.7,148.39,148.63,8558.0
2023-04-04 13:20:00,148.63,148.85,148.54,148.77,8869.0,148.63,148.85,148.54,148.77,8869.0
2023-04-04 13:30:00,148.81,148.87,148.57,148.59,13398.0,148.81,148.87,148.57,148.59,13398.0
2023-04-04 13:40:00,148.59,148.69,148.3,148.36,16070.0,148.59,148.69,148.3,148.36,16070.0
2023-04-04 13:50:00,148.36,148.36,148.04,148.06,15587.0,148.36,148.36,148.04,148.06,15587.0
2023-04-04 14:00:00,148.03,148.26,147.98,148.12,11681.0,148.03,148.26,147.98,148.12,11681.0
2023-04-04 14:10:00,148.13,148.29,148.0,148.05,11383.0,148.13,148.29,148.0,148.05,11383.0
2023-04-04 14:20:00,148.05,148.1,147.86,147.89,14164.0,148.05,148.1,147.86,147.89,14164.0
2023-04-04 14:30:00,147.94,148.08,147.81,148.03,10280.0,147.94,148.08,147.81,148.03,10280.0
2023-04-04 14:40:00,148.04,148.13,147.97,148.03,11890.0,148.04,148.13,147.97,148.03,11890.0
2023-04-04 14:50:00,148.07,148.36,148.0,148.31,22321.0,148.07,148.36,148.0,148.31,22321.0
2023-04-04 15:00:00,148.29,148.7,148.26,148.7,12872.0,148.29,148.7,148.26,148.7,12872.0
2023-04-04 15:10:00,148.7,148.9,148.62,148.89,16172.0,148.7,148.9,148.62,148.89,16172.0
2023-04-04 15:20:00,148.9,148.94,148.72,148.75,16381.0,148.9,148.94,148.72,148.75,16381.0
2023-04-04 15:30:00,148.73,148.83,148.5,148.83,18086.0,148.73,148.83,148.5,148.83,18086.0
2023-04-04 15:40:00,148.85,148.98,148.65,148.75,36053.0,148.85,148.98,148.65,148.75,36053.0
2023-04-04 15:50:00,148.73,149.08,148.71,148.89,119376.0,148.73,149.08,148.71,148.89,119376.0
2023-04-05 09:30:00,148.92,149.34,148.48,148.81,106471.0,148.92,149.34,148.48,148.81,106471.0
2023-04-05 09:40:00,148.72,149.07,148.72,148.81,10698.0,148.72,149.07,148.72,148.81,10698.0
2023-04-05 09:50:00,149.0,149.24,148.83,149.12,10613.0,149.0,149.24,148.83,149.12,10613.0
2023-04-05 10:00:00,149.17,149.2,148.9,149.08,17245.0,149.17,149.2,148.9,149.08,17245.0
2023-04-05 10:10:00,149.08,149.24,148.59,148.65,27725.0,149.08,149.24,148.59,148.65,27725.0
2023-04-05 10:20:00,148.74,149.25,148.74,149.2,12647.0,148.74,149.25,148.74,149.2,12647.0
2023-04-05 10:30:00,149.21,149.27,148.78,148.82,11341.0,149.21,149.27,148.78,148.82,11341.0
2023-04-05 10:40:00,148.9,149.14,148.71,149.07,14907.0,148.9,149.14,148.71,149.07,14907.0
2023-04-05 10:50:00,149.07,149.37,149.06,149.37,10111.0,149.07,149.37,149.06,149.37,10111.0
2023-04-05 11:00:00,149.39,149.43,148.9,148.99,36164.0,149.39,149.43,148.9,148.99,36164.0
2023-04-05 11:10:00,149.0,149.08,148.79,148.87,12350.0,149.0,149.08,148.79,148.87,12350.0
2023-04-05 11:20:00,148.81,148.96,148.78,148.84,14840.0,148.81,148.96,148.78,148.84,14840.0
2023-04-05 11:30:00,148.92,149.16,148.9,149.1,9409.0,148.92,149.16,148.9,149.1,9409.0
2023-04-05 11:40:00,149.15,149.17,148.95,149.0,12115.0,149.15,149.17,148.95,149.0,12115.0
2023-04-05 11:50:00,148.97,149.0,148.85,148.86,12794.0,148.97,149.0,148.85,148.86,12794.0
2023-04-05 12:00:00,148.86,148.94,148.7,148.81,10974.0,148.86,148.94,148.7,148.81,10974.0
2023-04-05 12:10:00,148.86,148.92,148.76,148.92,5600.0,148.86,148.92,148.76,148.92,5600.0
2023-04-05 12:20:00,148.91,149.0,148.73,148.81,10340.0,148.91,149.0,148.73,148.81,10340.0
2023-04-05 12:30:00,148.77,149.17,148.71,149.14,8127.0,148.77,149.17,148.71,149.14,8127.0
2023-04-05 12:40:00,149.13,149.13,148.81,148.82,12493.0,149.13,149.13,148.81,148.82,12493.0
2023-04-05 12:50:00,148.84,149.02,148.8,149.02,16845.0,148.84,149.02,148.8,149.02,16845.0
2023-04-05 13:00:00,149.02,149.13,148.97,148.97,7392.0,149.02,149.13,148.97,148.97,7392.0
2023-04-05 13:10:00,148.96,149.05,148.93,149.0,4425.0,148.96,149.05,148.93,149.0,4425.0
2023-04-05 13:20:00,149.04,149.15,148.99,149.07,8249.0,149.04,149.15,148.99,149.07,8249.0
2023-04-05 13:30:00,149.09,149.15,148.91,148.97,7940.0,149.09,149.15,148.91,148.97,7940.0
2023-04-05 13:40:00,148.97,149.0,148.82,148.95,24955.0,148.97,149.0,148.82,148.95,24955.0
2023-04-05 13:50:00,148.93,149.39,148.92,149.39,8721.0,148.93,149.39,148.92,149.39,8721.0
2023-04-05 14:00:00,149.39,149.52,149.37,149.38,15741.0,149.39,149.52,149.37,149.38,15741.0
2023-04-05 14:10:00,149.33,149.37,149.21,149.29,7694.0,149.33,149.37,149.21,149.29,7694.0
2023-04-05 14:20:00,149.28,149.29,148.99,149.09,25597.0,149.28,149.29,148.99,149.09,25597.0
2023-04-05 14:30:00,149.07,149.07,148.7,148.72,23470.0,149.07,149.07,148.7,148.72,23470.0
2023-04-05 14:40:00,148.68,148.9,148.45,148.73,34418.0,148.68,148.9,148.45,148.73,34418.0
2023-04-05 14:50:00,148.74,148.89,148.53,148.79,16332.0,148.74,148.89,148.53,148.79,16332.0
2023-04-05 15:00:00,148.79,149.01,148.76,148.88,18370.0,148.79,149.01,148.76,148.88,18370.0
2023-04-05 15:10:00,148.89,148.92,148.73,148.81,23103.0,148.89,148.92,148.73,148.81,23103.0
2023-04-05 15:20:00,148.83,149.09,148.79,149.02,21875.0,148.83,149.09,148.79,149.02,21875.0
2023-04-05 15:30:00,149.02,149.07,148.84,148.92,33666.0,149.02,149.07,148.84,148.92,33666.0
2023-04-05 15:40:00,148.91,149.0,148.71,148.71,43280.0,148.91,149.0,148.71,148.71,43280.0
2023-04-05 15:50:00,148.76,148.85,148.55,148.71,133486.0,148.76,148.85,148.55,148.71,133486.0
2023-04-06 09:30:00,147.51,148.31,147.29,148.06,88306.0,147.51,148.31,147.29,148.06,88306.0
2023-04-06 09:40:00,148.03,148.36,148.03,148.33,8822.0,148.03,148.36,148.03,148.33,8822.0
2023-04-06 09:50:00,148.22,148.44,147.84,147.84,9328.0,148.22,148.44,147.84,147.84,9328.0
2023-04-06 10:00:00,147.8,148.11,147.68,147.98,15694.0,147.8,148.11,147.68,147.98,15694.0
2023-04-06 10:10:00,147.99,148.35,147.95,148.33,10449.0,147.99,148.35,147.95,148.33,10449.0
2023-04-06 10:20:00,148.27,148.28,147.66,147.8,12839.0,148.27,148.28,147.66,147.8,12839.0
2023-04-06 10:30:00,147.84,147.98,147.74,147.88,10227.0,147.84,147.98,147.74,147.88,10227.0
2023-04-06 10:40:00,147.87,147.94,147.65,147.88,9258.0,147.87,147.94,147.65,147.88,9258.0
2023-04-06 10:50:00,147.91,147.94,147.61,147.69,13698.0,147.91,147.94,147.61,147.69,13698.0
2023-04-06 11:00:00,147.69,148.02,147.49,147.91,14777.0,147.69,148.02,147.49,147.91,14777.0
2023-04-06 11:10:00,147.92,148.15,147.86,147.88,10273.0,147.92,148.15,147.86,147.88,10273.0
2023-04-06 11:20:00,147.87,148.16,147.84,148.14,12658.0,147.87,148.16,147.84,148.14,12658.0
2023-04-06 11:30:00,148.11,148.14,147.97,147.99,5635.0,148.11,148.14,147.97,147.99,5635.0
2023-04-06 11:40:00,148.02,148.21,147.93,148.1,12302.0,148.02,148.21,147.93,148.1,12302.0
2023-04-06 11:50:00,148.06,148.26,148.06,148.14,13312.0,148.06,148.26,148.06,148.14,13312.0
2023-04-06 12:00:00,148.21,148.34,147.93,148.06,15771.0,148.21,148.34,147.93,148.06,15771.0
2023-04-06 12:10:00,148.06,148.28,148.04,148.26,15605.0,148.06,148.28,148.04,148.26,15605.0
2023-04-06 12:20:00,148.28,148.47,148.24,148.45,5600.0,148.28,148.47,148.24,148.45,5600.0
2023-04-06 12:30:00,148.46,148.77,148.45,148.72,6815.0,148.46,148.77,148.45,148.72,6815.0
2023-04-06 12:40:00,148.67,148.88,148.67,148.81,6302.0,148.67,148.88,148.67,148.81,6302.0
2023-04-06 12:50:00,148.83,148.95,148.73,148.73,7250.0,148.83,148.95,148.73,148.73,7250.0
2023-04-06 13:00:00,148.68,148.84,148.65,148.65,8253.0,148.68,148.84,148.65,148.65,8253.0
2023-04-06 13:10:00,148.6,148.63,148.4,148.45,6870.0,148.6,148.63,148.4,148.45,6870.0
2023-04-06 13:20:00,148.46,148.63,148.45,148.58,10115.0,148.46,148.63,148.45,148.58,10115.0
2023-04-06 13:30:00,148.6,148.8,148.6,148.73,8008.0,148.6,148.8,148.6,148.73,8008.0
2023-04-06 13:40:00,148.74,148.82,148.55,148.72,16668.0,148.74,148.82,148.55,148.72,16668.0
2023-04-06 13:50:00,148.72,148.88,148.69,148.81,11559.0,148.72,148.88,148.69,148.81,11559.0
2023-04-06 14:00:00,148.81,148.83,148.57,148.64,14027.0,148.81,148.83,148.57,148.64,14027.0
2023-04-06 14:10:00,148.55,148.7,148.54,148.64,8648.0,148.55,148.7,148.54,148.64,8648.0
2023-04-06 14:20:00,148.64,148.69,148.51,148.66,15336.0,148.64,148.69,148.51,148.66,15336.0
2023-04-06 14:30:00,148.68,148.81,148.66,148.75,8531.0,148.68,148.81,148.66,148.75,8531.0
2023-04-06 14:40:00,148.75,148.77,148.65,148.67,11990.0,148.75,148.77,148.65,148.67,11990.0
2023-04-06 14:50:00,148.66,148.82,148.63,148.75,11368.0,148.66,148.82,148.63,148.75,11368.0
2023-04-06 15:00:00,148.73,148.88,148.73,148.87,10016.0,148.73,148.88,148.73,148.87,10016.0
2023-04-06 15:10:00,148.87,148.92,148.73,148.75,9935.0,148.87,148.92,148.73,148.75,9935.0
2023-04-06 15:20:00,148.74,149.03,148.61,149.03,20499.0,148.74,149.03,148.61,149.03,20499.0
2023-04-06 15:30:00,149.03,149.06,148.88,148.93,20817.0,149.03,149.06,148.88,148.93,20817.0
2023-04-06 15:40:00,148.94,149.18,148.9,149.18,18328.0,148.94,149.18,148.9,149.18,18328.0
2023-04-06 15:50:00,149.19,149.35,148.87,149.0,145939.0,149.19,149.35,148.87,149.0,145939.0
2023-04-10 09:30:00,148.17,149.71,148.17,149.62,29172.0,148.17,149.71,148.17,149.62,29172.0
2023-04-10 09:40:00,149.69,150.04,149.59,149.93,17514.0,149.69,150.04,149.59,149.93,17514.0
2023-04-10 09:50:00,149.99,149.99,149.36,149.62,13252.0,149.99,149.99,149.36,149.62,13252.0
2023-04-10 10:00:00,149.61,150.4,149.6,150.4,28773.0,149.61,150.4,149.6,150.4,28773.0
2023-04-10 10:10:00,150.41,151.16,150.41,151.03,17375.0,150.41,151.16,150.41,151.03,17375.0
2023-04-10 10:20:00,151.03,151.04,150.6,150.64,10917.0,151.03,151.04,150.6,150.64,10917.0
2023-04-10 10:30:00,150.62,150.95,150.61,150.87,10792.0,150.62,150.95,150.61,150.87,10792.0
2023-04-10 10:40:00,150.89,150.99,150.58,150.99,8710.0,150.89,150.99,150.58,150.99,8710.0
2023-04-10 10:50:00,150.96,150.98,150.68,150.75,8039.0,150.96,150.98,150.68,150.75,8039.0
2023-04-10 11:00:00,150.75,150.95,150.74,150.76,8147.0,150.75,150.95,150.74,150.76,8147.0
2023-04-10 11:10:00,150.78,151.17,150.76,151.03,10045.0,150.78,151.17,150.76,151.03,10045.0
2023-04-10 11:20:00,151.03,151.13,150.85,151.1,5284.0,151.03,151.13,150.85,151.1,5284.0
2023-04-10 11:30:00,151.06,151.62,151.05,151.59,25806.0,151.06,151.62,151.05,151.59,25806.0
2023-04-10 11:40:00,151.56,151.65,151.36,151.56,15311.0,151.56,151.65,151.36,151.56,15311.0
2023-04-10 11:50:00,151.51,151.57,151.28,151.47,29819.0,151.51,151.57,151.28,151.47,29819.0
2023-04-10 12:00:00,151.46,151.46,151.19,151.37,9237.0,151.46,151.46,151.19,151.37,9237.0
2023-04-10 12:10:00,151.39,151.57,151.26,151.56,9871.0,151.39,151.57,151.26,151.56,9871.0
2023-04-10 12:20:00,151.56,151.89,151.49,151.77,12070.0,151.56,151.89,151.49,151.77,12070.0
2023-04-10 12:30:00,151.69,152.17,151.63,152.17,11748.0,151.69,152.17,151.63,152.17,11748.0
2023-04-10 12:40:00,152.18,152.24,151.96,152.2,16062.0,152.18,152.24,151.96,152.2,16062.0
2023-04-10 12:50:00,152.2,152.33,152.15,152.28,11551.0,152.2,152.33,152.15,152.28,11551.0
2023-04-10 13:00:00,152.29,152.57,152.25,152.45,16590.0,152.29,152.57,152.25,152.45,16590.0
2023-04-10 13:10:00,152.47,152.7,152.38,152.63,12452.0,152.47,152.7,152.38,152.63,12452.0
2023-04-10 13:20:00,152.62,152.72,152.45,152.7,20601.0,152.62,152.72,152.45,152.7,20601.0
2023-04-10 13:30:00,152.71,152.95,152.68,152.93,18406.0,152.71,152.95,152.68,152.93,18406.0
2023-04-10 13:40:00,152.94,152.96,152.57,152.91,36697.0,152.94,152.96,152.57,152.91,36697.0
2023-04-10 13:50:00,152.87,152.99,152.76,152.81,12346.0,152.87,152.99,152.76,152.81,12346.0
2023-04-10 14:00:00,152.81,153.16,152.78,153.14,21457.0,152.81,153.16,152.78,153.14,21457.0
2023-04-10 14:10:00,153.14,153.43,153.14,153.39,17214.0,153.14,153.43,153.14,153.39,17214.0
2023-04-10 14:20:00,153.4,153.47,153.32,153.42,13894.0,153.4,153.47,153.32,153.42,13894.0
2023-04-10 14:30:00,153.44,153.47,152.92,152.97,23455.0,153.44,153.47,152.92,152.97,23455.0
2023-04-10 14:40:00,152.97,153.11,152.85,152.97,18785.0,152.97,153.11,152.85,152.97,18785.0
2023-04-10 14:50:00,153.0,153.0,152.73,152.85,15005.0,153.0,153.0,152.73,152.85,15005.0
2023-04-10 15:00:00,152.85,153.17,152.83,153.15,20065.0,152.85,153.17,152.83,153.15,20065.0
2023-04-10 15:10:00,153.17,153.2,152.94,152.97,17973.0,153.17,153.2,152.94,152.97,17973.0
2023-04-10 15:20:00,152.99,153.05,152.64,152.69,25056.0,152.99,153.05,152.64,152.69,25056.0
2023-04-10 15:30:00,152.72,152.95,152.66,152.76,28453.0,152.72,152.95,152.66,152.76,28453.0
2023-04-10 15:40:00,152.76,152.9,152.69,152.89,49211.0,152.76,152.9,152.69,152.89,49211.0
2023-04-10 15:50:00,152.86,153.13,152.74,152.92,168923.0,152.86,153.13,152.74,152.92,168923.0
2023-04-11 09:30:00,153.62,154.0,153.3,153.92,29528.0,153.62,154.0,153.3,153.92,29528.0
2023-04-11 09:40:00,153.9,154.06,153.56,153.9,20664.0,153.9,154.06,153.56,153.9,20664.0
2023-04-11 09:50:00,153.93,153.97,153.52,153.52,5449.0,153.93,153.97,153.52,153.52,5449.0
2023-04-11 10:00:00,153.5,153.98,153.21,153.96,30729.0,153.5,153.98,153.21,153.96,30729.0
2023-04-11 10:10:00,153.96,153.96,153.72,153.8,9131.0,153.96,153.96,153.72,153.8,9131.0
2023-04-11 10:20:00,153.82,153.84,153.46,153.69,18816.0,153.82,153.84,153.46,153.69,18816.0
2023-04-11 10:30:00,153.76,153.77,153.49,153.62,15973.0,153.76,153.77,153.49,153.62,15973.0
2023-04-11 10:40:00,153.58,154.12,153.55,154.0,13206.0,153.58,154.12,153.55,154.0,13206.0
2023-04-11 10:50:00,154.01,154.29,153.92,154.19,5125.0,154.01,154.29,153.92,154.19,5125.0
2023-04-11 11:00:00,154.18,154.25,154.09,154.12,4854.0,154.18,154.25,154.09,154.12,4854.0
2023-04-11 11:10:00,154.04,154.1,153.9,154.02,9331.0,154.04,154.1,153.9,154.02,9331.0
2023-04-11 11:20:00,154.02,154.25,153.99,154.08,19494.0,154.02,154.25,153.99,154.08,19494.0
2023-04-11 11:30:00,154.06,154.06,153.78,153.78,7341.0,154.06,154.06,153.78,153.78,7341.0
2023-04-11 11:40:00,153.82,153.84,153.63,153.83,9928.0,153.82,153.84,153.63,153.83,9928.0
2023-04-11 11:50:00,153.74,153.85,153.56,153.78,8800.0,153.74,153.85,153.56,153.78,8800.0
2023-04-11 12:00:00,153.83,154.03,153.8,153.81,7352.0,153.83,154.03,153.8,153.81,7352.0
2023-04-11 12:10:00,153.81,154.02,153.7,153.85,12276.0,153.81,154.02,153.7,153.85,12276.0
2023-04-11 12:20:00,153.85,153.92,153.63,153.75,8851.0,153.85,153.92,153.63,153.75,8851.0
2023-04-11 12:30:00,153.77,153.89,153.66,153.72,13516.0,153.77,153.89,153.66,153.72,13516.0
2023-04-11 12:40:00,153.73,153.92,153.66,153.81,11944.0,153.73,153.92,153.66,153.81,11944.0
2023-04-11 12:50:00,153.81,154.02,153.72,154.02,5300.0,153.81,154.02,153.72,154.02,5300.0
2023-04-11 13:00:00,154.0,154.11,153.91,154.04,10470.0,154.0,154.11,153.91,154.04,10470.0
2023-04-11 13:10:00,154.06,154.06,153.91,154.0,5088.0,154.06,154.06,153.91,154.0,5088.0
2023-04-11 13:20:00,154.0,154.01,153.91,153.98,5527.0,154.0,154.01,153.91,153.98,5527.0
2023-04-11 13:30:00,153.99,154.07,153.91,153.99,8891.0,153.99,154.07,153.91,153.99,8891.0
2023-04-11 13:40:00,153.99,154.03,153.92,153.95,6357.0,153.99,154.03,153.92,153.95,6357.0
2023-04-11 13:50:00,153.89,153.98,153.8,153.93,6800.0,153.89,153.98,153.8,153.93,6800.0
2023-04-11 14:00:00,153.97,154.03,153.93,153.95,5822.0,153.97,154.03,153.93,153.95,5822.0
2023-04-11 14:10:00,153.96,154.0,153.92,153.98,9888.0,153.96,154.0,153.92,153.98,9888.0
2023-04-11 14:20:00,153.97,154.0,153.92,153.98,4506.0,153.97,154.0,153.92,153.98,4506.0
2023-04-11 14:30:00,153.99,154.11,153.98,154.1,10084.0,153.99,154.11,153.98,154.1,10084.0
2023-04-11 14:40:00,154.11,154.11,154.0,154.02,5194.0,154.11,154.11,154.0,154.02,5194.0
2023-04-11 14:50:00,154.0,154.12,153.92,154.09,5412.0,154.0,154.12,153.92,154.09,5412.0
2023-04-11 15:00:00,154.08,154.09,153.75,153.77,15526.0,154.08,154.09,153.75,153.77,15526.0
2023-04-11 15:10:00,153.75,153.93,153.6,153.86,15064.0,153.75,153.93,153.6,153.86,15064.0
2023-04-11 15:20:00,153.85,153.93,153.81,153.88,10171.0,153.85,153.93,153.81,153.88,10171.0
2023-04-11 15:30:00,153.88,153.9,153.49,153.5,20138.0,153.88,153.9,153.49,153.5,20138.0
2023-04-11 15:40:00,153.48,153.5,153.09,153.09,31713.0,153.48,153.5,153.09,153.09,31713.0
2023-04-11 15:50:00,153.09,153.15,152.88,153.08,103060.0,153.09,153.15,152.88,153.08,103060.0
2023-04-12 09:30:00,153.52,153.53,152.59,152.71,26371.0,153.52,153.53,152.59,152.71,26371.0
2023-04-12 09:40:00,152.72,152.83,152.17,152.45,14210.0,152.72,152.83,152.17,152.45,14210.0
2023-04-12 09:50:00,152.46,153.02,152.46,152.65,14386.0,152.46,153.02,152.46,152.65,14386.0
2023-04-12 10:00:00,152.74,152.91,152.65,152.78,12432.0,152.74,152.91,152.65,152.78,12432.0
2023-04-12 10:10:00,152.72,152.96,152.71,152.72,21893.0,152.72,152.96,152.71,152.72,21893.0
2023-04-12 10:20:00,152.73,152.78,151.91,152.11,16133.0,152.73,152.78,151.91,152.11,16133.0
2023-04-12 10:30:00,152.1,152.12,151.35,151.61,32641.0,152.1,152.12,151.35,151.61,32641.0
2023-04-12 10:40:00,151.6,151.89,151.58,151.75,13249.0,151.6,151.89,151.58,151.75,13249.0
2023-04-12 10:50:00,151.8,151.99,151.71,151.93,20031.0,151.8,151.99,151.71,151.93,20031.0
2023-04-12 11:00:00,151.88,151.99,151.61,151.66,37634.0,151.88,151.99,151.61,151.66,37634.0
2023-04-12 11:10:00,151.64,151.8,151.54,151.73,24212.0,151.64,151.8,151.54,151.73,24212.0
2023-04-12 11:20:00,151.71,152.24,151.71,152.17,28790.0,151.71,152.24,151.71,152.17,28790.0
2023-04-12 11:30:00,152.22,152.33,152.01,152.02,9899.0,152.22,152.33,152.01,152.02,9899.0
2023-04-12 11:40:00,152.0,152.01,151.72,151.83,11007.0,152.0,152.01,151.72,151.83,11007.0
2023-04-12 11:50:00,151.83,151.86,151.69,151.78,14177.0,151.83,151.86,151.69,151.78,14177.0
2023-04-12 12:00:00,151.78,151.81,151.42,151.5,16112.0,151.78,151.81,151.42,151.5,16112.0
2023-04-12 12:10:00,151.53,151.53,151.35,151.41,7479.0,151.53,151.53,151.35,151.41,7479.0
2023-04-12 12:20:00,151.37,151.62,151.21,151.45,10798.0,151.37,151.62,151.21,151.45,10798.0
2023-04-12 12:30:00,151.44,151.5,151.34,151.34,6248.0,151.44,151.5,151.34,151.34,6248.0
2023-04-12 12:40:00,151.41,151.47,151.35,151.42,5684.0,151.41,151.47,151.35,151.42,5684.0
2023-04-12 12:50:00,151.42,151.46,151.36,151.46,8404.0,151.42,151.46,151.36,151.46,8404.0
2023-04-12 13:00:00,151.5,151.68,151.47,151.61,8523.0,151.5,151.68,151.47,151.61,8523.0
2023-04-12 13:10:00,151.62,151.67,151.31,151.31,36793.0,151.62,151.67,151.31,151.31,36793.0
2023-04-12 13:20:00,151.35,151.56,151.3,151.54,6418.0,151.35,151.56,151.3,151.54,6418.0
2023-04-12 13:30:00,151.57,151.65,151.48,151.51,9232.0,151.57,151.65,151.48,151.51,9232.0
2023-04-12 13:40:00,151.55,151.64,151.46,151.59,7132.0,151.55,151.64,151.46,151.59,7132.0
2023-04-12 13:50:00,151.57,151.6,151.44,151.5,7609.0,151.57,151.6,151.44,151.5,7609.0
2023-04-12 14:00:00,151.51,151.65,151.33,151.5,10788.0,151.51,151.65,151.33,151.5,10788.0
2023-04-12 14:10:00,151.46,151.72,151.43,151.68,11583.0,151.46,151.72,151.43,151.68,11583.0
2023-04-12 14:20:00,151.69,151.72,151.22,151.28,15625.0,151.69,151.72,151.22,151.28,15625.0
2023-04-12 14:30:00,151.29,151.29,151.0,151.0,7269.0,151.29,151.29,151.0,151.0,7269.0
2023-04-12 14:40:00,150.96,151.22,150.83,150.83,9963.0,150.96,151.22,150.83,150.83,9963.0
2023-04-12 14:50:00,150.84,150.84,150.66,150.76,13008.0,150.84,150.84,150.66,150.76,13008.0
2023-04-12 15:00:00,150.78,150.85,150.43,150.43,18153.0,150.78,150.85,150.43,150.43,18153.0
2023-04-12 15:10:00,150.4,150.4,150.11,150.23,14653.0,150.4,150.4,150.11,150.23,14653.0
2023-04-12 15:20:00,150.22,150.45,150.2,150.44,18675.0,150.22,150.45,150.2,150.44,18675.0
2023-04-12 15:30:00,150.44,150.64,150.36,150.56,26045.0,150.44,150.64,150.36,150.56,26045.0
2023-04-12 15:40:00,150.56,150.82,150.38,150.4,31322.0,150.56,150.82,150.38,150.4,31322.0
2023-04-12 15:50:00,150.38,150.43,149.98,150.22,110716.0,150.38,150.43,149.98,150.22,110716.0
2023-04-13 09:30:00,150.3,150.58,149.16,149.29,92955.0,150.3,150.58,149.16,149.29,92955.0
2023-04-13 09:40:00,149.07,149.19,148.35,148.5,15207.0,149.07,149.19,148.35,148.5,15207.0
2023-04-13 09:50:00,148.55,149.09,148.35,148.99,54117.0,148.55,149.09,148.35,148.99,54117.0
2023-04-13 10:00:00,149.03,149.28,148.52,148.9,33083.0,149.03,149.28,148.52,148.9,33083.0
2023-04-13 10:10:00,148.86,149.11,148.79,148.91,20190.0,148.86,149.11,148.79,148.91,20190.0
2023-04-13 10:20:00,148.87,149.03,148.85,149.0,21814.0,148.87,149.03,148.85,149.0,21814.0
2023-04-13 10:30:00,149.02,149.27,148.97,149.25,26297.0,149.02,149.27,148.97,149.25,26297.0
2023-04-13 10:40:00,149.27,149.3,148.9,148.91,13183.0,149.27,149.3,148.9,148.91,13183.0
2023-04-13 10:50:00,148.87,149.04,148.76,148.89,60611.0,148.87,149.04,148.76,148.89,60611.0
2023-04-13 11:00:00,148.9,148.9,148.25,148.36,19152.0,148.9,148.9,148.25,148.36,19152.0
2023-04-13 11:10:00,148.35,148.39,148.21,148.22,13905.0,148.35,148.39,148.21,148.22,13905.0
2023-04-13 11:20:00,148.25,148.53,148.25,148.37,11513.0,148.25,148.53,148.25,148.37,11513.0
2023-04-13 11:30:00,148.36,148.45,148.2,148.38,15057.0,148.36,148.45,148.2,148.38,15057.0
2023-04-13 11:40:00,148.43,148.57,148.31,148.39,14188.0,148.43,148.57,148.31,148.39,14188.0
2023-04-13 11:50:00,148.36,148.39,148.07,148.19,18165.0,148.36,148.39,148.07,148.19,18165.0
2023-04-13 12:00:00,148.18,148.48,148.18,148.27,16409.0,148.18,148.48,148.18,148.27,16409.0
2023-04-13 12:10:00,148.3,148.7,148.14,148.67,20991.0,148.3,148.7,148.14,148.67,20991.0
2023-04-13 12:20:00,148.65,148.99,148.55,148.94,14452.0,148.65,148.99,148.55,148.94,14452.0
2023-04-13 12:30:00,148.98,148.98,148.81,148.84,9909.0,148.98,148.98,148.81,148.84,9909.0
2023-04-13 12:40:00,148.87,148.89,148.67,148.77,8786.0,148.87,148.89,148.67,148.77,8786.0
2023-04-13 12:50:00,148.71,148.82,148.6,148.78,10243.0,148.71,148.82,148.6,148.78,10243.0
2023-04-13 13:00:00,148.75,148.88,148.63,148.75,9605.0,148.75,148.88,148.63,148.75,9605.0
2023-04-13 13:10:00,148.78,148.99,148.78,148.98,9200.0,148.78,148.99,148.78,148.98,9200.0
2023-04-13 13:20:00,148.99,148.99,148.6,148.6,9024.0,148.99,148.99,148.6,148.6,9024.0
2023-04-13 13:30:00,148.65,148.73,148.56,148.65,13657.0,148.65,148.73,148.56,148.65,13657.0
2023-04-13 13:40:00,148.62,148.89,148.62,148.82,13475.0,148.62,148.89,148.62,148.82,13475.0
2023-04-13 13:50:00,148.82,149.0,148.78,148.79,12391.0,148.82,149.0,148.78,148.79,12391.0
2023-04-13 14:00:00,148.81,148.84,148.7,148.74,14658.0,148.81,148.84,148.7,148.74,14658.0
2023-04-13 14:10:00,148.75,148.88,148.61,148.84,33014.0,148.75,148.88,148.61,148.84,33014.0
2023-04-13 14:20:00,148.84,149.09,148.69,148.75,22009.0,148.84,149.09,148.69,148.75,22009.0
2023-04-13 14:30:00,148.79,149.2,148.75,149.2,17523.0,148.79,149.2,148.75,149.2,17523.0
2023-04-13 14:40:00,149.2,149.51,149.11,149.43,19416.0,149.2,149.51,149.11,149.43,19416.0
2023-04-13 14:50:00,149.39,149.65,149.39,149.51,17370.0,149.39,149.65,149.39,149.51,17370.0
2023-04-13 15:00:00,149.53,149.76,149.5,149.5,26349.0,149.53,149.76,149.5,149.5,26349.0
2023-04-13 15:10:00,149.49,149.55,149.38,149.46,23635.0,149.49,149.55,149.38,149.46,23635.0
2023-04-13 15:20:00,149.47,149.62,149.26,149.3,30361.0,149.47,149.62,149.26,149.3,30361.0
2023-04-13 15:30:00,149.3,149.3,149.13,149.19,27195.0,149.3,149.3,149.13,149.19,27195.0
2023-04-13 15:40:00,149.21,149.32,148.88,148.88,44345.0,149.21,149.32,148.88,148.88,44345.0
2023-04-13 15:50:00,148.85,149.13,148.66,148.86,144471.0,148.85,149.13,148.66,148.86,144471.0
2023-04-14 09:30:00,148.97,149.04,148.44,148.73,45602.0,148.97,149.04,148.44,148.73,45602.0
2023-04-14 09:40:00,148.79,149.44,148.71,149.34,27492.0,148.79,149.44,148.71,149.34,27492.0
2023-04-14 09:50:00,149.34,149.6,148.94,148.94,13820.0,149.34,149.6,148.94,148.94,13820.0
2023-04-14 10:00:00,148.98,149.02,148.61,148.61,24676.0,148.98,149.02,148.61,148.61,24676.0
2023-04-14 10:10:00,148.62,148.75,148.17,148.25,17622.0,148.62,148.75,148.17,148.25,17622.0
2023-04-14 10:20:00,148.27,148.27,147.69,147.74,11999.0,148.27,148.27,147.69,147.74,11999.0
2023-04-14 10:30:00,147.68,147.85,147.59,147.71,13561.0,147.68,147.85,147.59,147.71,13561.0
2023-04-14 10:40:00,147.72,148.08,147.52,147.94,16435.0,147.72,148.08,147.52,147.94,16435.0
2023-04-14 10:50:00,147.88,148.08,147.66,147.94,13741.0,147.88,148.08,147.66,147.94,13741.0
2023-04-14 11:00:00,147.97,147.98,147.53,147.66,19209.0,147.97,147.98,147.53,147.66,19209.0
2023-04-14 11:10:00,147.66,147.92,147.61,147.69,18070.0,147.66,147.92,147.61,147.69,18070.0
2023-04-14 11:20:00,147.69,147.71,147.23,147.35,13181.0,147.69,147.71,147.23,147.35,13181.0
2023-04-14 11:30:00,147.4,147.4,147.0,147.02,13034.0,147.4,147.4,147.0,147.02,13034.0
2023-04-14 11:40:00,146.98,147.11,146.86,146.9,11534.0,146.98,147.11,146.86,146.9,11534.0
2023-04-14 11:50:00,146.9,147.17,146.89,147.1,9512.0,146.9,147.17,146.89,147.1,9512.0
2023-04-14 12:00:00,147.09,147.15,146.95,147.06,11488.0,147.09,147.15,146.95,147.06,11488.0
2023-04-14 12:10:00,147.03,147.08,146.88,147.08,11891.0,147.03,147.08,146.88,147.08,11891.0
2023-04-14 12:20:00,147.08,147.4,147.01,147.03,18617.0,147.08,147.4,147.01,147.03,18617.0
2023-04-14 12:30:00,147.06,147.08,146.83,146.85,13693.0,147.06,147.08,146.83,146.85,13693.0
2023-04-14 12:40:00,146.82,146.85,146.32,146.44,15404.0,146.82,146.85,146.32,146.44,15404.0
2023-04-14 12:50:00,146.42,146.76,146.41,146.6,9904.0,146.42,146.76,146.41,146.6,9904.0
2023-04-14 13:00:00,146.64,146.98,146.57,146.97,21652.0,146.64,146.98,146.57,146.97,21652.0
2023-04-14 13:10:00,146.98,147.32,146.98,147.28,10739.0,146.98,147.32,146.98,147.28,10739.0
2023-04-14 13:20:00,147.27,147.38,147.11,147.23,9782.0,147.27,147.38,147.11,147.23,9782.0
2023-04-14 13:30:00,147.2,147.32,147.0,147.28,9293.0,147.2,147.32,147.0,147.28,9293.0
2023-04-14 13:40:00,147.3,147.43,147.21,147.34,10487.0,147.3,147.43,147.21,147.34,10487.0
2023-04-14 13:50:00,147.36,147.75,147.3,147.67,11442.0,147.36,147.75,147.3,147.67,11442.0
2023-04-14 14:00:00,147.67,147.67,147.36,147.41,7282.0,147.67,147.67,147.36,147.41,7282.0
2023-04-14 14:10:00,147.36,147.47,147.31,147.44,6450.0,147.36,147.47,147.31,147.44,6450.0
2023-04-14 14:20:00,147.43,147.57,147.37,147.39,9883.0,147.43,147.57,147.37,147.39,9883.0
2023-04-14 14:30:00,147.4,147.79,147.39,147.49,22735.0,147.4,147.79,147.39,147.49,22735.0
2023-04-14 14:40:00,147.47,147.99,147.47,147.99,26669.0,147.47,147.99,147.47,147.99,26669.0
2023-04-14 14:50:00,147.98,147.99,147.62,147.9,17036.0,147.98,147.99,147.62,147.9,17036.0
2023-04-14 15:00:00,147.89,147.91,147.7,147.84,18085.0,147.89,147.91,147.7,147.84,18085.0
2023-04-14 15:10:00,147.84,147.92,147.59,147.8,16534.0,147.84,147.92,147.59,147.8,16534.0
2023-04-14 15:20:00,147.81,148.12,147.69,148.06,18935.0,147.81,148.12,147.69,148.06,18935.0
2023-04-14 15:30:00,148.06,148.18,147.95,148.16,23768.0,148.06,148.18,147.95,148.16,23768.0
2023-04-14 15:40:00,148.18,148.46,148.15,148.36,26040.0,148.18,148.46,148.15,148.36,26040.0
2023-04-14 15:50:00,148.36,148.36,147.71,147.93,132054.0,148.36,148.36,147.71,147.93,132054.0
2023-04-17 09:30:00,147.84,148.51,147.65,148.3,32894.0,147.84,148.51,147.65,148.3,32894.0
2023-04-17 09:40:00,148.3,148.81,148.15,148.18,21217.0,148.3,148.81,148.15,148.18,21217.0
2023-04-17 09:50:00,148.22,148.58,147.8,147.83,23215.0,148.22,148.58,147.8,147.83,23215.0
2023-04-17 10:00:00,147.82,148.04,147.29,147.5,26487.0,147.82,148.04,147.29,147.5,26487.0
2023-04-17 10:10:00,147.53,147.62,147.21,147.6,26277.0,147.53,147.62,147.21,147.6,26277.0
2023-04-17 10:20:00,147.68,148.0,147.64,147.71,19196.0,147.68,148.0,147.64,147.71,19196.0
2023-04-17 10:30:00,147.74,147.78,147.24,147.37,11851.0,147.74,147.78,147.24,147.37,11851.0
2023-04-17 10:40:00,147.37,147.37,146.95,147.13,12625.0,147.37,147.37,146.95,147.13,12625.0
2023-04-17 10:50:00,147.09,147.64,147.08,147.43,23915.0,147.09,147.64,147.08,147.43,23915.0
2023-04-17 11:00:00,147.37,147.65,147.37,147.52,13920.0,147.37,147.65,147.37,147.52,13920.0
2023-04-17 11:10:00,147.52,147.62,147.35,147.37,11934.0,147.52,147.62,147.35,147.37,11934.0
2023-04-17 11:20:00,147.37,147.43,147.18,147.21,16790.0,147.37,147.43,147.18,147.21,16790.0
2023-04-17 11:30:00,147.19,147.2,146.44,146.5,17030.0,147.19,147.2,146.44,146.5,17030.0
2023-04-17 11:40:00,146.55,146.64,146.29,146.54,34166.0,146.55,146.64,146.29,146.54,34166.0
2023-04-17 11:50:00,146.55,146.67,146.47,146.62,11421.0,146.55,146.67,146.47,146.62,11421.0
2023-04-17 12:00:00,146.62,146.97,146.59,146.89,11217.0,146.62,146.97,146.59,146.89,11217.0
2023-04-17 12:10:00,146.86,146.92,146.61,146.67,17319.0,146.86,146.92,146.61,146.67,17319.0
2023-04-17 12:20:00,146.68,146.69,146.47,146.63,11115.0,146.68,146.69,146.47,146.63,11115.0
2023-04-17 12:30:00,146.6,146.68,146.5,146.51,20304.0,146.6,146.68,146.5,146.51,20304.0
2023-04-17 12:40:00,146.53,146.77,146.28,146.29,17647.0,146.53,146.77,146.28,146.29,17647.0
2023-04-17 12:50:00,146.32,146.41,146.13,146.41,15875.0,146.32,146.41,146.13,146.41,15875.0
2023-04-17 13:00:00,146.38,146.42,146.24,146.42,13243.0,146.38,146.42,146.24,146.42,13243.0
2023-04-17 13:10:00,146.39,146.46,146.25,146.34,13374.0,146.39,146.46,146.25,146.34,13374.0
2023-04-17 13:20:00,146.34,146.34,146.1,146.24,22093.0,146.34,146.34,146.1,146.24,22093.0
2023-04-17 13:30:00,146.25,146.37,146.12,146.13,18979.0,146.25,146.37,146.12,146.13,18979.0
2023-04-17 13:40:00,146.11,146.14,145.78,145.87,26703.0,146.11,146.14,145.78,145.87,26703.0
2023-04-17 13:50:00,145.84,145.84,145.45,145.54,15655.0,145.84,145.84,145.45,145.54,15655.0
2023-04-17 14:00:00,145.5,145.7,145.42,145.42,20904.0,145.5,145.7,145.42,145.42,20904.0
2023-04-17 14:10:00,145.4,145.78,145.39,145.74,18322.0,145.4,145.78,145.39,145.74,18322.0
2023-04-17 14:20:00,145.71,145.89,145.68,145.76,12590.0,145.71,145.89,145.68,145.76,12590.0
2023-04-17 14:30:00,145.76,145.92,145.69,145.91,17183.0,145.76,145.92,145.69,145.91,17183.0
2023-04-17 14:40:00,145.9,146.11,145.9,145.99,27261.0,145.9,146.11,145.9,145.99,27261.0
2023-04-17 14:50:00,146.0,146.08,145.95,146.02,16111.0,146.0,146.08,145.95,146.02,16111.0
2023-04-17 15:00:00,146.01,146.15,145.93,146.01,19695.0,146.01,146.15,145.93,146.01,19695.0
2023-04-17 15:10:00,146.01,146.14,145.88,146.06,23805.0,146.01,146.14,145.88,146.06,23805.0
2023-04-17 15:20:00,146.08,146.28,146.06,146.26,27519.0,146.08,146.28,146.06,146.26,27519.0
2023-04-17 15:30:00,146.3,146.45,146.18,146.38,48159.0,146.3,146.45,146.18,146.38,48159.0
2023-04-17 15:40:00,146.38,146.4,146.03,146.04,34969.0,146.38,146.4,146.03,146.04,34969.0
2023-04-17 15:50:00,146.0,146.68,146.0,146.67,128430.0,146.0,146.68,146.0,146.67,128430.0
2023-04-18 09:30:00,147.0,147.57,146.89,147.37,32770.0,147.0,147.57,146.89,147.37,32770.0
2023-04-18 09:40:00,147.4,147.72,146.85,147.0,15460.0,147.4,147.72,146.85,147.0,15460.0
2023-04-18 09:50:00,146.95,147.25,146.94,147.25,6644.0,146.95,147.25,146.94,147.25,6644.0
2023-04-18 10:00:00,147.22,147.34,147.02,147.32,13412.0,147.22,147.34,147.02,147.32,13412.0
2023-04-18 10:10:00,147.32,147.65,147.21,147.65,14766.0,147.32,147.65,147.21,147.65,14766.0
2023-04-18 10:20:00,147.64,147.85,147.53,147.6,12397.0,147.64,147.85,147.53,147.6,12397.0
2023-04-18 10:30:00,147.54,147.85,147.45,147.72,12304.0,147.54,147.85,147.45,147.72,12304.0
2023-04-18 10:40:00,147.69,147.92,147.58,147.87,15578.0,147.69,147.92,147.58,147.87,15578.0
2023-04-18 10:50:00,147.87,148.28,147.7,148.1,32240.0,147.87,148.28,147.7,148.1,32240.0
2023-04-18 11:00:00,148.14,148.44,148.06,148.14,23130.0,148.14,148.44,148.06,148.14,23130.0
2023-04-18 11:10:00,148.14,148.16,147.78,147.99,13719.0,148.14,148.16,147.78,147.99,13719.0
2023-04-18 11:20:00,147.97,148.14,147.89,148.1,10347.0,147.97,148.14,147.89,148.1,10347.0
2023-04-18 11:30:00,148.1,148.63,148.08,148.31,21222.0,148.1,148.63,148.08,148.31,21222.0
2023-04-18 11:40:00,148.26,148.65,148.17,148.55,29736.0,148.26,148.65,148.17,148.55,29736.0
2023-04-18 11:50:00,148.55,148.73,148.46,148.72,19840.0,148.55,148.73,148.46,148.72,19840.0
2023-04-18 12:00:00,148.74,149.13,148.72,149.05,32675.0,148.74,149.13,148.72,149.05,32675.0
2023-04-18 12:10:00,149.03,149.23,148.8,149.19,26068.0,149.03,149.23,148.8,149.19,26068.0
2023-04-18 12:20:00,149.15,149.31,148.96,149.27,20969.0,149.15,149.31,148.96,149.27,20969.0
2023-04-18 12:30:00,149.4,149.43,149.26,149.32,10919.0,149.4,149.43,149.26,149.32,10919.0
2023-04-18 12:40:00,149.29,149.57,149.18,149.39,29528.0,149.29,149.57,149.18,149.39,29528.0
2023-04-18 12:50:00,149.41,149.74,149.4,149.67,17779.0,149.41,149.74,149.4,149.67,17779.0
2023-04-18 13:00:00,149.67,149.68,149.47,149.59,14423.0,149.67,149.68,149.47,149.59,14423.0
2023-04-18 13:10:00,149.61,149.67,149.52,149.53,28160.0,149.61,149.67,149.52,149.53,28160.0
2023-04-18 13:20:00,149.51,149.51,149.4,149.46,11303.0,149.51,149.51,149.4,149.46,11303.0
2023-04-18 13:30:00,149.45,149.47,149.16,149.19,18450.0,149.45,149.47,149.16,149.19,18450.0
2023-04-18 13:40:00,149.18,149.43,149.16,149.2,12251.0,149.18,149.43,149.16,149.2,12251.0
2023-04-18 13:50:00,149.21,149.21,148.8,148.85,14044.0,149.21,149.21,148.8,148.85,14044.0
2023-04-18 14:00:00,148.85,149.06,148.84,149.05,14871.0,148.85,149.06,148.84,149.05,14871.0
2023-04-18 14:10:00,149.08,149.11,148.94,149.01,17783.0,149.08,149.11,148.94,149.01,17783.0
2023-04-18 14:20:00,149.01,149.25,148.94,149.11,23257.0,149.01,149.25,148.94,149.11,23257.0
2023-04-18 14:30:00,149.11,149.21,149.01,149.14,12674.0,149.11,149.21,149.01,149.14,12674.0
2023-04-18 14:40:00,149.13,149.13,148.84,148.99,23773.0,149.13,149.13,148.84,148.99,23773.0
2023-04-18 14:50:00,148.98,149.09,148.85,149.09,13769.0,148.98,149.09,148.85,149.09,13769.0
2023-04-18 15:00:00,149.08,149.33,149.03,149.31,12018.0,149.08,149.33,149.03,149.31,12018.0
2023-04-18 15:10:00,149.32,149.39,149.03,149.17,21079.0,149.32,149.39,149.03,149.17,21079.0
2023-04-18 15:20:00,149.16,149.29,148.97,149.08,19663.0,149.16,149.29,148.97,149.08,19663.0
2023-04-18 15:30:00,149.08,149.32,149.06,149.18,33817.0,149.08,149.32,149.06,149.18,33817.0
2023-04-18 15:40:00,149.18,149.26,148.99,149.24,51565.0,149.18,149.26,148.99,149.24,51565.0
2023-04-18 15:50:00,149.23,149.57,149.13,149.43,183657.0,149.23,149.57,149.13,149.43,183657.0
2023-04-19 09:30:00,149.31,149.98,149.01,149.38,60554.0,149.31,149.98,149.01,149.38,60554.0
2023-04-19 09:40:00,149.13,149.55,149.04,149.33,41533.0,149.13,149.55,149.04,149.33,41533.0
2023-04-19 09:50:00,149.36,149.51,149.2,149.31,25081.0,149.36,149.51,149.2,149.31,25081.0
2023-04-19 10:00:00,149.31,149.62,149.3,149.56,52669.0,149.31,149.62,149.3,149.56,52669.0
2023-04-19 10:10:00,149.52,149.56,149.15,149.47,22322.0,149.52,149.56,149.15,149.47,22322.0
2023-04-19 10:20:00,149.49,149.49,148.91,149.06,28060.0,149.49,149.49,148.91,149.06,28060.0
2023-04-19 10:30:00,149.08,149.41,149.07,149.38,21240.0,149.08,149.41,149.07,149.38,21240.0
2023-04-19 10:40:00,149.37,149.5,148.98,149.07,22533.0,149.37,149.5,148.98,149.07,22533.0
2023-04-19 10:50:00,149.06,149.16,148.28,148.28,17638.0,149.06,149.16,148.28,148.28,17638.0
2023-04-19 11:00:00,148.31,148.49,148.26,148.42,14690.0,148.31,148.49,148.26,148.42,14690.0
2023-04-19 11:10:00,148.42,148.49,148.15,148.21,23933.0,148.42,148.49,148.15,148.21,23933.0
2023-04-19 11:20:00,148.11,148.15,147.74,147.92,12567.0,148.11,148.15,147.74,147.92,12567.0
2023-04-19 11:30:00,147.94,148.04,147.75,148.04,15084.0,147.94,148.04,147.75,148.04,15084.0
2023-04-19 11:40:00,148.05,148.06,147.87,148.01,13966.0,148.05,148.06,147.87,148.01,13966.0
2023-04-19 11:50:00,147.98,148.02,147.73,148.01,8144.0,147.98,148.02,147.73,148.01,8144.0
2023-04-19 12:00:00,147.94,148.17,147.94,148.05,13888.0,147.94,148.17,147.94,148.05,13888.0
2023-04-19 12:10:00,148.1,148.1,147.75,147.87,14239.0,148.1,148.1,147.75,147.87,14239.0
2023-04-19 12:20:00,147.87,148.1,147.82,148.04,7800.0,147.87,148.1,147.82,148.04,7800.0
2023-04-19 12:30:00,148.09,148.47,148.09,148.3,9601.0,148.09,148.47,148.09,148.3,9601.0
2023-04-19 12:40:00,148.33,148.6,148.33,148.54,6591.0,148.33,148.6,148.33,148.54,6591.0
2023-04-19 12:50:00,148.52,148.6,148.37,148.45,6131.0,148.52,148.6,148.37,148.45,6131.0
2023-04-19 13:00:00,148.44,148.65,148.38,148.65,10383.0,148.44,148.65,148.38,148.65,10383.0
2023-04-19 13:10:00,148.62,148.77,148.45,148.45,35981.0,148.62,148.77,148.45,148.45,35981.0
2023-04-19 13:20:00,148.38,148.38,147.82,147.9,13010.0,148.38,148.38,147.82,147.9,13010.0
2023-04-19 13:30:00,147.89,148.0,147.74,147.84,32058.0,147.89,148.0,147.74,147.84,32058.0
2023-04-19 13:40:00,147.86,147.89,147.76,147.81,4532.0,147.86,147.89,147.76,147.81,4532.0
2023-04-19 13:50:00,147.82,148.04,147.82,147.89,7932.0,147.82,148.04,147.82,147.89,7932.0
2023-04-19 14:00:00,147.94,148.13,147.93,148.01,28271.0,147.94,148.13,147.93,148.01,28271.0
2023-04-19 14:10:00,148.05,148.18,147.99,148.06,8239.0,148.05,148.18,147.99,148.06,8239.0
2023-04-19 14:20:00,148.06,148.18,148.0,148.13,6054.0,148.06,148.18,148.0,148.13,6054.0
2023-04-19 14:30:00,148.15,148.18,147.81,147.99,8546.0,148.15,148.18,147.81,147.99,8546.0
2023-04-19 14:40:00,147.99,148.13,147.94,148.07,14353.0,147.99,148.13,147.94,148.07,14353.0
2023-04-19 14:50:00,148.1,148.32,148.1,148.3,37759.0,148.1,148.32,148.1,148.3,37759.0
2023-04-19 15:00:00,148.31,148.37,148.07,148.37,30712.0,148.31,148.37,148.07,148.37,30712.0
2023-04-19 15:10:00,148.4,148.53,148.35,148.49,17520.0,148.4,148.53,148.35,148.49,17520.0
2023-04-19 15:20:00,148.5,148.51,148.17,148.22,14364.0,148.5,148.51,148.17,148.22,14364.0
2023-04-19 15:30:00,148.2,148.28,147.97,148.26,34918.0,148.2,148.28,147.97,148.26,34918.0
2023-04-19 15:40:00,148.28,148.31,147.92,148.25,52044.0,148.28,148.31,147.92,148.25,52044.0
2023-04-19 15:50:00,148.23,148.56,148.05,148.53,275673.0,148.23,148.56,148.05,148.53,275673.0
2023-04-20 09:30:00,147.93,149.34,147.93,149.33,75628.0,147.93,149.34,147.93,149.33,75628.0
2023-04-20 09:40:00,149.32,149.61,149.0,149.06,33218.0,149.32,149.61,149.0,149.06,33218.0
2023-04-20 09:50:00,149.0,149.15,148.56,148.72,32783.0,149.0,149.15,148.56,148.72,32783.0
2023-04-20 10:00:00,148.7,148.8,148.07,148.8,47903.0,148.7,148.8,148.07,148.8,47903.0
2023-04-20 10:10:00,148.72,149.18,148.62,148.96,18468.0,148.72,149.18,148.62,148.96,18468.0
2023-04-20 10:20:00,148.96,149.04,148.79,148.94,12388.0,148.96,149.04,148.79,148.94,12388.0
2023-04-20 10:30:00,149.0,149.18,148.95,149.06,8951.0,149.0,149.18,148.95,149.06,8951.0
2023-04-20 10:40:00,149.0,149.45,149.0,149.42,14636.0,149.0,149.45,149.0,149.42,14636.0
2023-04-20 10:50:00,149.4,149.51,149.18,149.43,10731.0,149.4,149.51,149.18,149.43,10731.0
2023-04-20 11:00:00,149.44,149.86,149.35,149.86,12508.0,149.44,149.86,149.35,149.86,12508.0
2023-04-20 11:10:00,149.8,150.11,149.79,149.88,16813.0,149.8,150.11,149.79,149.88,16813.0
2023-04-20 11:20:00,149.85,149.85,149.68,149.79,10854.0,149.85,149.85,149.68,149.79,10854.0
2023-04-20 11:30:00,149.79,149.9,149.49,149.59,19526.0,149.79,149.9,149.49,149.59,19526.0
2023-04-20 11:40:00,149.59,149.82,149.52,149.73,10100.0,149.59,149.82,149.52,149.73,10100.0
2023-04-20 11:50:00,149.69,149.7,149.54,149.58,11973.0,149.69,149.7,149.54,149.58,11973.0
2023-04-20 12:00:00,149.59,149.67,149.55,149.61,5937.0,149.59,149.67,149.55,149.61,5937.0
2023-04-20 12:10:00,149.65,149.71,149.52,149.55,3158.0,149.65,149.71,149.52,149.55,3158.0
2023-04-20 12:20:00,149.52,149.63,149.41,149.52,8574.0,149.52,149.63,149.41,149.52,8574.0
2023-04-20 12:30:00,149.49,149.83,149.47,149.82,9653.0,149.49,149.83,149.47,149.82,9653.0
2023-04-20 12:40:00,149.81,149.98,149.69,149.91,9353.0,149.81,149.98,149.69,149.91,9353.0
2023-04-20 12:50:00,149.87,149.93,149.85,149.88,5933.0,149.87,149.93,149.85,149.88,5933.0
2023-04-20 13:00:00,149.9,149.95,149.78,149.92,11148.0,149.9,149.95,149.78,149.92,11148.0
2023-04-20 13:10:00,150.0,150.0,149.77,149.92,6791.0,150.0,150.0,149.77,149.92,6791.0
2023-04-20 13:20:00,149.89,150.0,149.89,149.94,7987.0,149.89,150.0,149.89,149.94,7987.0
2023-04-20 13:30:00,149.94,150.22,149.91,150.13,15018.0,149.94,150.22,149.91,150.13,15018.0
2023-04-20 13:40:00,150.17,150.22,150.11,150.18,9207.0,150.17,150.22,150.11,150.18,9207.0
2023-04-20 13:50:00,150.17,150.36,150.13,150.21,10167.0,150.17,150.36,150.13,150.21,10167.0
2023-04-20 14:00:00,150.18,150.18,149.67,149.71,15698.0,150.18,150.18,149.67,149.71,15698.0
2023-04-20 14:10:00,149.69,149.82,149.49,149.49,23834.0,149.69,149.82,149.49,149.49,23834.0
2023-04-20 14:20:00,149.44,149.44,149.1,149.25,19083.0,149.44,149.44,149.1,149.25,19083.0
2023-04-20 14:30:00,149.25,149.25,148.98,149.09,66523.0,149.25,149.25,148.98,149.09,66523.0
2023-04-20 14:40:00,149.11,149.41,149.1,149.26,18559.0,149.11,149.41,149.1,149.26,18559.0
2023-04-20 14:50:00,149.29,149.36,149.21,149.22,13078.0,149.29,149.36,149.21,149.22,13078.0
2023-04-20 15:00:00,149.22,149.3,149.06,149.14,13449.0,149.22,149.3,149.06,149.14,13449.0
2023-04-20 15:10:00,149.13,149.19,149.0,149.07,21542.0,149.13,149.19,149.0,149.07,21542.0
2023-04-20 15:20:00,149.03,149.35,149.03,149.29,23314.0,149.03,149.35,149.03,149.29,23314.0
2023-04-20 15:30:00,149.28,149.52,149.19,149.44,34698.0,149.28,149.52,149.19,149.44,34698.0
2023-04-20 15:40:00,149.41,149.66,149.28,149.66,41853.0,149.41,149.66,149.28,149.66,41853.0
2023-04-20 15:50:00,149.6,149.96,149.14,149.88,175611.0,149.6,149.96,149.14,149.88,175611.0
2023-04-21 09:30:00,150.97,151.22,150.63,150.94,54026.0,150.97,151.22,150.63,150.94,54026.0
2023-04-21 09:40:00,150.89,151.32,150.84,151.0,18079.0,150.89,151.32,150.84,151.0,18079.0
2023-04-21 09:50:00,150.87,150.9,150.49,150.67,30589.0,150.87,150.9,150.49,150.67,30589.0
2023-04-21 10:00:00,150.72,150.72,150.23,150.34,18846.0,150.72,150.72,150.23,150.34,18846.0
2023-04-21 10:10:00,150.34,150.99,150.27,150.85,18713.0,150.34,150.99,150.27,150.85,18713.0
2023-04-21 10:20:00,150.85,151.12,150.83,150.98,10202.0,150.85,151.12,150.83,150.98,10202.0
2023-04-21 10:30:00,150.97,150.99,150.77,150.89,18490.0,150.97,150.99,150.77,150.89,18490.0
2023-04-21 10:40:00,150.92,150.95,150.66,150.72,23989.0,150.92,150.95,150.66,150.72,23989.0
2023-04-21 10:50:00,150.71,150.84,150.69,150.76,14704.0,150.71,150.84,150.69,150.76,14704.0
2023-04-21 11:00:00,150.75,150.95,150.69,150.91,7347.0,150.75,150.95,150.69,150.91,7347.0
2023-04-21 11:10:00,150.88,151.01,150.81,151.0,14243.0,150.88,151.01,150.81,151.0,14243.0
2023-04-21 11:20:00,150.98,151.21,150.95,151.19,12175.0,150.98,151.21,150.95,151.19,12175.0
2023-04-21 11:30:00,151.15,151.22,151.1,151.2,12379.0,151.15,151.22,151.1,151.2,12379.0
2023-04-21 11:40:00,151.26,151.49,151.24,151.24,15053.0,151.26,151.49,151.24,151.24,15053.0
2023-04-21 11:50:00,151.25,151.54,151.23,151.53,18280.0,151.25,151.54,151.23,151.53,18280.0
2023-04-21 12:00:00,151.59,151.67,151.49,151.52,12496.0,151.59,151.67,151.49,151.52,12496.0
2023-04-21 12:10:00,151.52,151.55,151.38,151.42,27960.0,151.52,151.55,151.38,151.42,27960.0
2023-04-21 12:20:00,151.4,151.41,150.93,151.03,34667.0,151.4,151.41,150.93,151.03,34667.0
2023-04-21 12:30:00,151.06,151.45,151.06,151.39,13008.0,151.06,151.45,151.06,151.39,13008.0
2023-04-21 12:40:00,151.39,151.39,151.14,151.16,9518.0,151.39,151.39,151.14,151.16,9518.0
2023-04-21 12:50:00,151.14,151.5,151.14,151.47,38657.0,151.14,151.5,151.14,151.47,38657.0
2023-04-21 13:00:00,151.46,151.6,151.46,151.55,11434.0,151.46,151.6,151.46,151.55,11434.0
2023-04-21 13:10:00,151.55,151.55,151.45,151.5,6211.0,151.55,151.55,151.45,151.5,6211.0
2023-04-21 13:20:00,151.5,151.66,151.5,151.6,6613.0,151.5,151.66,151.5,151.6,6613.0
2023-04-21 13:30:00,151.63,151.71,151.43,151.43,14295.0,151.63,151.71,151.43,151.43,14295.0
2023-04-21 13:40:00,151.4,151.66,151.4,151.59,12436.0,151.4,151.66,151.4,151.59,12436.0
2023-04-21 13:50:00,151.61,151.7,151.53,151.57,6567.0,151.61,151.7,151.53,151.57,6567.0
2023-04-21 14:00:00,151.61,151.77,151.61,151.77,10318.0,151.61,151.77,151.61,151.77,10318.0
2023-04-21 14:10:00,151.75,151.9,151.67,151.69,16124.0,151.75,151.9,151.67,151.69,16124.0
2023-04-21 14:20:00,151.67,151.81,151.6,151.66,13341.0,151.67,151.81,151.6,151.66,13341.0
2023-04-21 14:30:00,151.66,151.77,151.55,151.56,17739.0,151.66,151.77,151.55,151.56,17739.0
2023-04-21 14:40:00,151.56,151.59,151.25,151.33,9958.0,151.56,151.59,151.25,151.33,9958.0
2023-04-21 14:50:00,151.33,151.46,151.32,151.44,10717.0,151.33,151.46,151.32,151.44,10717.0
2023-04-21 15:00:00,151.44,151.46,151.29,151.3,8325.0,151.44,151.46,151.29,151.3,8325.0
2023-04-21 15:10:00,151.33,151.34,151.04,151.07,13494.0,151.33,151.34,151.04,151.07,13494.0
2023-04-21 15:20:00,151.1,151.29,151.09,151.22,13997.0,151.1,151.29,151.09,151.22,13997.0
2023-04-21 15:30:00,151.24,151.38,151.2,151.2,28459.0,151.24,151.38,151.2,151.2,28459.0
2023-04-21 15:40:00,151.18,151.29,151.06,151.17,45133.0,151.18,151.29,151.06,151.17,45133.0
2023-04-21 15:50:00,151.19,151.35,150.96,150.99,103939.0,151.19,151.35,150.96,150.99,103939.0
2023-04-24 09:30:00,150.76,151.55,150.76,151.5,15751.0,150.76,151.55,150.76,151.5,15751.0
2023-04-24 09:40:00,151.63,152.11,151.51,152.06,11639.0,151.63,152.11,151.51,152.06,11639.0
2023-04-24 09:50:00,152.06,152.2,151.94,151.94,5995.0,152.06,152.2,151.94,151.94,5995.0
2023-04-24 10:00:00,151.94,151.94,151.4,151.4,7366.0,151.94,151.94,151.4,151.4,7366.0
2023-04-24 10:10:00,151.42,151.51,151.24,151.43,8599.0,151.42,151.51,151.24,151.43,8599.0
2023-04-24 10:20:00,151.41,151.63,151.35,151.53,6868.0,151.41,151.63,151.35,151.53,6868.0
2023-04-24 10:30:00,151.56,151.56,151.34,151.52,7238.0,151.56,151.56,151.34,151.52,7238.0
2023-04-24 10:40:00,151.5,151.72,151.44,151.59,8735.0,151.5,151.72,151.44,151.59,8735.0
2023-04-24 10:50:00,151.63,151.96,151.43,151.83,21242.0,151.63,151.96,151.43,151.83,21242.0
2023-04-24 11:00:00,151.84,152.08,151.82,151.97,17033.0,151.84,152.08,151.82,151.97,17033.0
2023-04-24 11:10:00,151.98,152.31,151.98,152.29,13286.0,151.98,152.31,151.98,152.29,13286.0
2023-04-24 11:20:00,152.32,152.33,152.12,152.18,10992.0,152.32,152.33,152.12,152.18,10992.0
2023-04-24 11:30:00,152.16,152.48,152.14,152.44,10480.0,152.16,152.48,152.14,152.44,10480.0
2023-04-24 11:40:00,152.4,152.54,152.24,152.5,9499.0,152.4,152.54,152.24,152.5,9499.0
2023-04-24 11:50:00,152.5,152.72,152.46,152.57,8681.0,152.5,152.72,152.46,152.57,8681.0
2023-04-24 12:00:00,152.57,152.6,152.38,152.39,4995.0,152.57,152.6,152.38,152.39,4995.0
2023-04-24 12:10:00,152.35,152.56,152.33,152.53,7800.0,152.35,152.56,152.33,152.53,7800.0
2023-04-24 12:20:00,152.52,152.76,152.5,152.76,10552.0,152.52,152.76,152.5,152.76,10552.0
2023-04-24 12:30:00,152.74,152.9,152.72,152.78,8672.0,152.74,152.9,152.72,152.78,8672.0
2023-04-24 12:40:00,152.77,152.8,152.6,152.69,7792.0,152.77,152.8,152.6,152.69,7792.0
2023-04-24 12:50:00,152.69,152.73,152.52,152.53,7716.0,152.69,152.73,152.52,152.53,7716.0
2023-04-24 13:00:00,152.51,152.55,152.32,152.35,5600.0,152.51,152.55,152.32,152.35,5600.0
2023-04-24 13:10:00,152.35,152.54,152.35,152.51,8692.0,152.35,152.54,152.35,152.51,8692.0
2023-04-24 13:20:00,152.49,152.84,152.49,152.81,7600.0,152.49,152.84,152.49,152.81,7600.0
2023-04-24 13:30:00,152.83,153.08,152.82,153.04,9699.0,152.83,153.08,152.82,153.04,9699.0
2023-04-24 13:40:00,153.02,153.11,152.68,152.69,11206.0,153.02,153.11,152.68,152.69,11206.0
2023-04-24 13:50:00,152.65,152.91,152.65,152.8,7897.0,152.65,152.91,152.65,152.8,7897.0
2023-04-24 14:00:00,152.84,152.88,152.74,152.82,8447.0,152.84,152.88,152.74,152.82,8447.0
2023-04-24 14:10:00,152.82,152.99,152.82,152.89,7012.0,152.82,152.99,152.82,152.89,7012.0
2023-04-24 14:20:00,152.91,153.0,152.86,152.91,10496.0,152.91,153.0,152.86,152.91,10496.0
2023-04-24 14:30:00,152.93,152.93,152.79,152.84,7731.0,152.93,152.93,152.79,152.84,7731.0
2023-04-24 14:40:00,152.81,152.98,152.81,152.95,10259.0,152.81,152.98,152.81,152.95,10259.0
2023-04-24 14:50:00,152.94,153.04,152.93,152.99,13537.0,152.94,153.04,152.93,152.99,13537.0
2023-04-24 15:00:00,152.99,153.01,152.78,152.84,11479.0,152.99,153.01,152.78,152.84,11479.0
2023-04-24 15:10:00,152.84,152.95,152.84,152.94,14068.0,152.84,152.95,152.84,152.94,14068.0
2023-04-24 15:20:00,152.94,153.06,152.88,152.97,14000.0,152.94,153.06,152.88,152.97,14000.0
2023-04-24 15:30:00,152.97,153.22,152.94,153.02,27491.0,152.97,153.22,152.94,153.02,27491.0
2023-04-24 15:40:00,153.02,153.08,152.86,153.07,29235.0,153.02,153.08,152.86,153.07,29235.0
2023-04-24 15:50:00,153.07,153.68,152.8,153.5,201592.0,153.07,153.68,152.8,153.5,201592.0
2023-04-25 09:30:00,153.42,154.29,153.42,154.05,29284.0,153.42,154.29,153.42,154.05,29284.0
2023-04-25 09:40:00,153.95,154.27,153.87,153.96,9928.0,153.95,154.27,153.87,153.96,9928.0
2023-04-25 09:50:00,153.95,154.2,153.9,154.2,8713.0,153.95,154.2,153.9,154.2,8713.0
2023-04-25 10:00:00,154.15,154.28,154.04,154.16,14288.0,154.15,154.28,154.04,154.16,14288.0
2023-04-25 10:10:00,154.16,154.17,153.86,154.01,12860.0,154.16,154.17,153.86,154.01,12860.0
2023-04-25 10:20:00,154.01,154.11,153.89,153.92,7074.0,154.01,154.11,153.89,153.92,7074.0
2023-04-25 10:30:00,153.9,154.35,153.86,154.28,14867.0,153.9,154.35,153.86,154.28,14867.0
2023-04-25 10:40:00,154.33,154.73,154.27,154.73,17895.0,154.33,154.73,154.27,154.73,17895.0
2023-04-25 10:50:00,154.75,155.22,154.73,154.92,100867.0,154.75,155.22,154.73,154.92,100867.0
2023-04-25 11:00:00,155.0,155.35,154.99,155.35,14521.0,155.0,155.35,154.99,155.35,14521.0
2023-04-25 11:10:00,155.29,155.42,154.74,154.86,14239.0,155.29,155.42,154.74,154.86,14239.0
2023-04-25 11:20:00,154.89,155.07,154.76,154.76,11669.0,154.89,155.07,154.76,154.76,11669.0
2023-04-25 11:30:00,154.7,154.86,154.56,154.73,11973.0,154.7,154.86,154.56,154.73,11973.0
2023-04-25 11:40:00,154.76,154.89,154.57,154.87,18890.0,154.76,154.89,154.57,154.87,18890.0
2023-04-25 11:50:00,154.87,155.01,154.71,154.77,17629.0,154.87,155.01,154.71,154.77,17629.0
2023-04-25 12:00:00,154.72,154.72,153.87,153.94,24035.0,154.72,154.72,153.87,153.94,24035.0
2023-04-25 12:10:00,153.98,154.16,153.9,153.97,16701.0,153.98,154.16,153.9,153.97,16701.0
2023-04-25 12:20:00,153.98,154.0,153.52,153.61,11085.0,153.98,154.0,153.52,153.61,11085.0
2023-04-25 12:30:00,153.59,153.7,153.21,153.23,14750.0,153.59,153.7,153.21,153.23,14750.0
2023-04-25 12:40:00,153.22,153.62,153.22,153.47,7959.0,153.22,153.62,153.22,153.47,7959.0
2023-04-25 12:50:00,153.44,153.51,153.34,153.4,8710.0,153.44,153.51,153.34,153.4,8710.0
2023-04-25 13:00:00,153.44,153.61,153.36,153.42,8545.0,153.44,153.61,153.36,153.42,8545.0
2023-04-25 13:10:00,153.47,153.52,152.94,153.11,6330.0,153.47,153.52,152.94,153.11,6330.0
2023-04-25 13:20:00,153.13,153.3,153.08,153.25,8000.0,153.13,153.3,153.08,153.25,8000.0
2023-04-25 13:30:00,153.2,153.35,153.02,153.2,7173.0,153.2,153.35,153.02,153.2,7173.0
2023-04-25 13:40:00,153.18,153.18,152.77,152.95,10864.0,153.18,153.18,152.77,152.95,10864.0
2023-04-25 13:50:00,152.98,153.0,152.76,152.82,7542.0,152.98,153.0,152.76,152.82,7542.0
2023-04-25 14:00:00,152.8,152.88,152.64,152.76,9061.0,152.8,152.88,152.64,152.76,9061.0
2023-04-25 14:10:00,152.74,152.81,152.58,152.58,9126.0,152.74,152.81,152.58,152.58,9126.0
2023-04-25 14:20:00,152.56,152.62,152.47,152.61,10189.0,152.56,152.62,152.47,152.61,10189.0
2023-04-25 14:30:00,152.58,152.76,152.34,152.66,20877.0,152.58,152.76,152.34,152.66,20877.0
2023-04-25 14:40:00,152.66,152.66,152.33,152.47,9021.0,152.66,152.66,152.33,152.47,9021.0
2023-04-25 14:50:00,152.47,152.56,152.34,152.34,9248.0,152.47,152.56,152.34,152.34,9248.0
2023-04-25 15:00:00,152.32,152.54,152.23,152.45,14664.0,152.32,152.54,152.23,152.45,14664.0
2023-04-25 15:10:00,152.46,152.53,152.32,152.32,14885.0,152.46,152.53,152.32,152.32,14885.0
2023-04-25 15:20:00,152.32,152.47,152.1,152.18,17535.0,152.32,152.47,152.1,152.18,17535.0
2023-04-25 15:30:00,152.2,152.34,152.09,152.31,24400.0,152.2,152.34,152.09,152.31,24400.0
2023-04-25 15:40:00,152.31,152.4,152.14,152.15,29240.0,152.31,152.4,152.14,152.15,29240.0
2023-04-25 15:50:00,152.1,152.62,152.02,152.35,203953.0,152.1,152.62,152.02,152.35,203953.0
2023-04-26 09:30:00,151.83,152.37,151.48,152.32,17043.0,151.83,152.37,151.48,152.32,17043.0
2023-04-26 09:40:00,152.32,153.06,152.32,152.99,11698.0,152.32,153.06,152.32,152.99,11698.0
2023-04-26 09:50:00,152.97,153.18,152.89,153.08,8302.0,152.97,153.18,152.89,153.08,8302.0
2023-04-26 10:00:00,153.13,153.18,152.9,152.9,17783.0,153.13,153.18,152.9,152.9,17783.0
2023-04-26 10:10:00,152.92,153.02,152.66,152.89,14887.0,152.92,153.02,152.66,152.89,14887.0
2023-04-26 10:20:00,152.89,152.89,152.34,152.45,10026.0,152.89,152.89,152.34,152.45,10026.0
2023-04-26 10:30:00,152.48,153.02,152.48,152.94,10437.0,152.48,153.02,152.48,152.94,10437.0
2023-04-26 10:40:00,152.93,153.37,152.72,153.32,16219.0,152.93,153.37,152.72,153.32,16219.0
2023-04-26 10:50:00,153.3,153.53,153.2,153.43,11174.0,153.3,153.53,153.2,153.43,11174.0
2023-04-26 11:00:00,153.5,153.7,153.38,153.66,10968.0,153.5,153.7,153.38,153.66,10968.0
2023-04-26 11:10:00,153.72,153.95,153.65,153.83,15085.0,153.72,153.95,153.65,153.83,15085.0
2023-04-26 11:20:00,153.83,153.93,153.66,153.8,8642.0,153.83,153.93,153.66,153.8,8642.0
2023-04-26 11:30:00,153.78,153.88,153.6,153.71,16434.0,153.78,153.88,153.6,153.71,16434.0
2023-04-26 11:40:00,153.71,153.71,153.4,153.41,9226.0,153.71,153.71,153.4,153.41,9226.0
2023-04-26 11:50:00,153.37,153.38,153.08,153.29,8190.0,153.37,153.38,153.08,153.29,8190.0
2023-04-26 12:00:00,153.34,153.55,153.31,153.54,13325.0,153.34,153.55,153.31,153.54,13325.0
2023-04-26 12:10:00,153.52,153.61,153.21,153.21,6714.0,153.52,153.61,153.21,153.21,6714.0
2023-04-26 12:20:00,153.23,153.26,153.08,153.23,6502.0,153.23,153.26,153.08,153.23,6502.0
2023-04-26 12:30:00,153.22,153.39,153.19,153.31,7500.0,153.22,153.39,153.19,153.31,7500.0
2023-04-26 12:40:00,153.28,153.75,153.28,153.75,6987.0,153.28,153.75,153.28,153.75,6987.0
2023-04-26 12:50:00,153.79,153.91,153.77,153.88,8805.0,153.79,153.91,153.77,153.88,8805.0
2023-04-26 13:00:00,153.9,153.93,153.75,153.78,5900.0,153.9,153.93,153.75,153.78,5900.0
2023-04-26 13:10:00,153.79,153.95,153.73,153.87,5577.0,153.79,153.95,153.73,153.87,5577.0
2023-04-26 13:20:00,153.77,153.88,153.72,153.82,5838.0,153.77,153.88,153.72,153.82,5838.0
2023-04-26 13:30:00,153.84,153.89,153.71,153.88,12726.0,153.84,153.89,153.71,153.88,12726.0
2023-04-26 13:40:00,153.85,154.25,153.85,154.06,19007.0,153.85,154.25,153.85,154.06,19007.0
2023-04-26 13:50:00,154.05,154.08,153.9,153.96,15965.0,154.05,154.08,153.9,153.96,15965.0
2023-04-26 14:00:00,153.93,154.07,153.81,153.92,19957.0,153.93,154.07,153.81,153.92,19957.0
2023-04-26 14:10:00,153.91,153.95,153.69,153.72,22642.0,153.91,153.95,153.69,153.72,22642.0
2023-04-26 14:20:00,153.7,153.74,153.5,153.61,11001.0,153.7,153.74,153.5,153.61,11001.0
2023-04-26 14:30:00,153.58,153.69,153.24,153.27,14308.0,153.58,153.69,153.24,153.27,14308.0
2023-04-26 14:40:00,153.27,153.46,153.16,153.28,26846.0,153.27,153.46,153.16,153.28,26846.0
2023-04-26 14:50:00,153.26,153.43,153.18,153.43,10884.0,153.26,153.43,153.18,153.43,10884.0
2023-04-26 15:00:00,153.45,153.6,153.31,153.42,10942.0,153.45,153.6,153.31,153.42,10942.0
2023-04-26 15:10:00,153.43,153.77,153.43,153.63,15376.0,153.43,153.77,153.43,153.63,15376.0
2023-04-26 15:20:00,153.61,153.64,153.35,153.41,15918.0,153.61,153.64,153.35,153.41,15918.0
2023-04-26 15:30:00,153.42,153.45,153.09,153.26,29314.0,153.42,153.45,153.09,153.26,29314.0
2023-04-26 15:40:00,153.25,153.36,153.09,153.2,34067.0,153.25,153.36,153.09,153.2,34067.0
2023-04-26 15:50:00,153.17,153.53,152.92,153.21,126939.0,153.17,153.53,152.92,153.21,126939.0
2023-04-27 09:30:00,153.23,153.37,152.73,152.95,13410.0,153.23,153.37,152.73,152.95,13410.0
2023-04-27 09:40:00,153.25,153.28,152.78,152.89,9023.0,153.25,153.28,152.78,152.89,9023.0
2023-04-27 09:50:00,152.91,153.16,152.8,153.1,5787.0,152.91,153.16,152.8,153.1,5787.0
2023-04-27 10:00:00,153.18,153.18,152.84,152.84,5446.0,153.18,153.18,152.84,152.84,5446.0
2023-04-27 10:10:00,152.76,152.8,152.06,152.21,20032.0,152.76,152.8,152.06,152.21,20032.0
2023-04-27 10:20:00,152.24,152.5,152.06,152.22,17504.0,152.24,152.5,152.06,152.22,17504.0
2023-04-27 10:30:00,152.3,152.57,152.27,152.57,7155.0,152.3,152.57,152.27,152.57,7155.0
2023-04-27 10:40:00,152.53,152.88,152.45,152.88,6547.0,152.53,152.88,152.45,152.88,6547.0
2023-04-27 10:50:00,152.9,153.04,152.6,152.7,9549.0,152.9,153.04,152.6,152.7,9549.0
2023-04-27 11:00:00,152.77,152.99,152.62,152.92,7273.0,152.77,152.99,152.62,152.92,7273.0
2023-04-27 11:10:00,152.98,153.06,152.45,152.45,10976.0,152.98,153.06,152.45,152.45,10976.0
2023-04-27 11:20:00,152.49,152.98,152.37,152.93,11972.0,152.49,152.98,152.37,152.93,11972.0
2023-04-27 11:30:00,152.92,153.18,152.9,153.12,8375.0,152.92,153.18,152.9,153.12,8375.0
2023-04-27 11:40:00,153.13,153.52,153.07,153.44,14291.0,153.13,153.52,153.07,153.44,14291.0
2023-04-27 11:50:00,153.45,153.72,153.45,153.72,7594.0,153.45,153.72,153.45,153.72,7594.0
2023-04-27 12:00:00,153.69,153.82,153.66,153.82,5195.0,153.69,153.82,153.66,153.82,5195.0
2023-04-27 12:10:00,153.79,153.91,153.73,153.8,5830.0,153.79,153.91,153.73,153.8,5830.0
2023-04-27 12:20:00,153.81,153.85,153.69,153.69,5062.0,153.81,153.85,153.69,153.69,5062.0
2023-04-27 12:30:00,153.69,153.73,153.52,153.53,5656.0,153.69,153.73,153.52,153.53,5656.0
2023-04-27 12:40:00,153.47,153.53,153.41,153.47,10206.0,153.47,153.53,153.41,153.47,10206.0
2023-04-27 12:50:00,153.46,153.55,153.42,153.51,8287.0,153.46,153.55,153.42,153.51,8287.0
2023-04-27 13:00:00,153.52,153.56,153.45,153.49,5500.0,153.52,153.56,153.45,153.49,5500.0
2023-04-27 13:10:00,153.47,153.56,153.4,153.46,5197.0,153.47,153.56,153.4,153.46,5197.0
2023-04-27 13:20:00,153.45,153.59,153.45,153.52,4304.0,153.45,153.59,153.45,153.52,4304.0
2023-04-27 13:30:00,153.52,153.81,153.52,153.74,9140.0,153.52,153.81,153.52,153.74,9140.0
2023-04-27 13:40:00,153.77,153.86,153.7,153.73,6402.0,153.77,153.86,153.7,153.73,6402.0
2023-04-27 13:50:00,153.66,153.69,153.44,153.48,6625.0,153.66,153.69,153.44,153.48,6625.0
2023-04-27 14:00:00,153.46,153.47,153.35,153.41,5957.0,153.46,153.47,153.35,153.41,5957.0
2023-04-27 14:10:00,153.36,153.51,153.36,153.51,10491.0,153.36,153.51,153.36,153.51,10491.0
2023-04-27 14:20:00,153.47,153.48,153.24,153.45,5917.0,153.47,153.48,153.24,153.45,5917.0
2023-04-27 14:30:00,153.46,153.47,153.27,153.32,6135.0,153.46,153.47,153.27,153.32,6135.0
2023-04-27 14:40:00,153.32,153.35,153.15,153.29,8300.0,153.32,153.35,153.15,153.29,8300.0
2023-04-27 14:50:00,153.28,153.54,153.27,153.49,19671.0,153.28,153.54,153.27,153.49,19671.0
2023-04-27 15:00:00,153.49,153.66,153.4,153.41,10795.0,153.49,153.66,153.4,153.41,10795.0
2023-04-27 15:10:00,153.38,153.48,153.19,153.39,11502.0,153.38,153.48,153.19,153.39,11502.0
2023-04-27 15:20:00,153.4,153.51,153.25,153.31,10295.0,153.4,153.51,153.25,153.31,10295.0
2023-04-27 15:30:00,153.29,153.3,153.02,153.02,13948.0,153.29,153.3,153.02,153.02,13948.0
2023-04-27 15:40:00,153.0,153.07,152.92,153.0,21008.0,153.0,153.07,152.92,153.0,21008.0
2023-04-27 15:50:00,153.06,153.48,152.79,153.37,190172.0,153.06,153.48,152.79,153.37,190172.0
2023-04-28 09:30:00,153.94,155.37,153.94,154.87,65738.0,153.94,155.37,153.94,154.87,65738.0
2023-04-28 09:40:00,154.89,155.14,154.73,154.97,23635.0,154.89,155.14,154.73,154.97,23635.0
2023-04-28 09:50:00,154.97,155.05,154.54,154.54,31303.0,154.97,155.05,154.54,154.54,31303.0
2023-04-28 10:00:00,154.5,154.59,154.31,154.51,9091.0,154.5,154.59,154.31,154.51,9091.0
2023-04-28 10:10:00,154.48,154.72,154.34,154.58,7638.0,154.48,154.72,154.34,154.58,7638.0
2023-04-28 10:20:00,154.63,154.75,154.35,154.73,7492.0,154.63,154.75,154.35,154.73,7492.0
2023-04-28 10:30:00,154.75,154.93,154.08,154.12,14097.0,154.75,154.93,154.08,154.12,14097.0
2023-04-28 10:40:00,154.07,154.2,153.93,154.19,5104.0,154.07,154.2,153.93,154.19,5104.0
2023-04-28 10:50:00,154.23,154.24,153.12,153.31,5740.0,154.23,154.24,153.12,153.31,5740.0
2023-04-28 11:00:00,153.36,153.69,153.19,153.65,5049.0,153.36,153.69,153.19,153.65,5049.0
2023-04-28 11:10:00,153.75,154.07,153.7,154.03,5403.0,153.75,154.07,153.7,154.03,5403.0
2023-04-28 11:20:00,153.99,153.99,153.59,153.64,7749.0,153.99,153.99,153.59,153.64,7749.0
2023-04-28 11:30:00,153.69,153.83,153.48,153.62,4858.0,153.69,153.83,153.48,153.62,4858.0
2023-04-28 11:40:00,153.62,153.84,153.52,153.82,4900.0,153.62,153.84,153.52,153.82,4900.0
2023-04-28 11:50:00,153.83,153.87,153.74,153.81,4522.0,153.83,153.87,153.74,153.81,4522.0
2023-04-28 12:00:00,153.86,153.9,153.65,153.85,4031.0,153.86,153.9,153.65,153.85,4031.0
2023-04-28 12:10:00,153.85,153.92,153.7,153.73,5378.0,153.85,153.92,153.7,153.73,5378.0
2023-04-28 12:20:00,153.71,153.95,153.7,153.95,5211.0,153.71,153.95,153.7,153.95,5211.0
2023-04-28 12:30:00,153.94,153.99,153.8,153.87,4893.0,153.94,153.99,153.8,153.87,4893.0
2023-04-28 12:40:00,153.83,153.83,153.65,153.65,5241.0,153.83,153.83,153.65,153.65,5241.0
2023-04-28 12:50:00,153.66,153.76,153.6,153.7,3432.0,153.66,153.76,153.6,153.7,3432.0
2023-04-28 13:00:00,153.72,154.02,153.69,153.89,7864.0,153.72,154.02,153.69,153.89,7864.0
2023-04-28 13:10:00,153.85,153.9,153.75,153.8,3402.0,153.85,153.9,153.75,153.8,3402.0
2023-04-28 13:20:00,153.81,153.87,153.68,153.76,7557.0,153.81,153.87,153.68,153.76,7557.0
2023-04-28 13:30:00,153.76,153.81,153.34,153.38,14929.0,153.76,153.81,153.34,153.38,14929.0
2023-04-28 13:40:00,153.48,153.48,153.06,153.06,5773.0,153.48,153.48,153.06,153.06,5773.0
2023-04-28 13:50:00,153.0,153.03,152.8,152.82,5887.0,153.0,153.03,152.8,152.82,5887.0
2023-04-28 14:00:00,152.87,153.07,152.79,153.0,6786.0,152.87,153.07,152.79,153.0,6786.0
2023-04-28 14:10:00,152.93,152.99,152.71,152.98,7485.0,152.93,152.99,152.71,152.98,7485.0
2023-04-28 14:20:00,152.97,153.04,152.77,152.87,5591.0,152.97,153.04,152.77,152.87,5591.0
2023-04-28 14:30:00,152.89,153.0,152.76,152.79,6997.0,152.89,153.0,152.76,152.79,6997.0
2023-04-28 14:40:00,152.8,152.83,152.7,152.76,5742.0,152.8,152.83,152.7,152.76,5742.0
2023-04-28 14:50:00,152.79,152.96,152.79,152.94,5161.0,152.79,152.96,152.79,152.94,5161.0
2023-04-28 15:00:00,152.95,153.43,152.95,153.41,16169.0,152.95,153.43,152.95,153.41,16169.0
2023-04-28 15:10:00,153.42,153.6,153.39,153.59,20850.0,153.42,153.6,153.39,153.59,20850.0
2023-04-28 15:20:00,153.59,153.68,153.37,153.41,20293.0,153.59,153.68,153.37,153.41,20293.0
2023-04-28 15:30:00,153.44,153.49,153.21,153.27,22450.0,153.44,153.49,153.21,153.27,22450.0
2023-04-28 15:40:00,153.23,153.35,153.07,153.34,32192.0,153.23,153.35,153.07,153.34,32192.0
2023-04-28 15:50:00,153.41,153.76,153.31,153.73,111045.0,153.41,153.76,153.31,153.73,111045.0
2023-05-01 09:30:00,153.71,154.36,153.5,154.24,17631.0,153.71,154.36,153.5,154.24,17631.0
2023-05-01 09:40:00,154.24,154.29,153.46,153.8,18868.0,154.24,154.29,153.46,153.8,18868.0
2023-05-01 09:50:00,153.83,153.97,153.67,153.9,72698.0,153.83,153.97,153.67,153.9,72698.0
2023-05-01 10:00:00,153.81,154.06,153.47,153.92,10325.0,153.81,154.06,153.47,153.92,10325.0
2023-05-01 10:10:00,153.97,154.18,153.8,154.18,9408.0,153.97,154.18,153.8,154.18,9408.0
2023-05-01 10:20:00,154.24,154.52,154.16,154.47,11549.0,154.24,154.52,154.16,154.47,11549.0
2023-05-01 10:30:00,154.52,154.57,154.16,154.31,12835.0,154.52,154.57,154.16,154.31,12835.0
2023-05-01 10:40:00,154.3,154.42,154.13,154.19,21556.0,154.3,154.42,154.13,154.19,21556.0
2023-05-01 10:50:00,154.26,154.67,154.13,154.36,19272.0,154.26,154.67,154.13,154.36,19272.0
2023-05-01 11:00:00,154.38,154.67,154.13,154.14,27194.0,154.38,154.67,154.13,154.14,27194.0
2023-05-01 11:10:00,154.18,154.21,153.53,153.68,12917.0,154.18,154.21,153.53,153.68,12917.0
2023-05-01 11:20:00,153.65,153.76,153.49,153.59,17729.0,153.65,153.76,153.49,153.59,17729.0
2023-05-01 11:30:00,153.56,153.7,153.41,153.68,29182.0,153.56,153.7,153.41,153.68,29182.0
2023-05-01 11:40:00,153.7,154.01,153.61,153.94,15499.0,153.7,154.01,153.61,153.94,15499.0
2023-05-01 11:50:00,153.94,154.01,153.6,154.0,12189.0,153.94,154.01,153.6,154.0,12189.0
2023-05-01 12:00:00,154.03,154.41,153.96,154.41,15495.0,154.03,154.41,153.96,154.41,15495.0
2023-05-01 12:10:00,154.37,154.5,154.28,154.33,13441.0,154.37,154.5,154.28,154.33,13441.0
2023-05-01 12:20:00,154.33,154.36,154.17,154.19,10137.0,154.33,154.36,154.17,154.19,10137.0
2023-05-01 12:30:00,154.19,154.26,154.04,154.14,9073.0,154.19,154.26,154.04,154.14,9073.0
2023-05-01 12:40:00,154.13,154.16,153.89,153.93,11170.0,154.13,154.16,153.89,153.93,11170.0
2023-05-01 12:50:00,153.94,154.09,153.93,153.97,8744.0,153.94,154.09,153.93,153.97,8744.0
2023-05-01 13:00:00,153.97,154.08,153.88,153.92,14488.0,153.97,154.08,153.88,153.92,14488.0
2023-05-01 13:10:00,153.88,153.95,153.77,153.77,13442.0,153.88,153.95,153.77,153.77,13442.0
2023-05-01 13:20:00,153.75,153.82,153.67,153.69,12726.0,153.75,153.82,153.67,153.69,12726.0
2023-05-01 13:30:00,153.65,153.66,153.36,153.5,10466.0,153.65,153.66,153.36,153.5,10466.0
2023-05-01 13:40:00,153.5,153.68,153.47,153.6,10488.0,153.5,153.68,153.47,153.6,10488.0
2023-05-01 13:50:00,153.61,153.62,153.41,153.49,9725.0,153.61,153.62,153.41,153.49,9725.0
2023-05-01 14:00:00,153.49,153.5,153.3,153.38,10403.0,153.49,153.5,153.3,153.38,10403.0
2023-05-01 14:10:00,153.38,153.38,153.18,153.35,9693.0,153.38,153.38,153.18,153.35,9693.0
2023-05-01 14:20:00,153.4,153.48,153.35,153.43,11145.0,153.4,153.48,153.35,153.43,11145.0
2023-05-01 14:30:00,153.42,153.46,152.97,153.0,12236.0,153.42,153.46,152.97,153.0,12236.0
2023-05-01 14:40:00,152.96,153.15,152.91,153.04,12251.0,152.96,153.15,152.91,153.04,12251.0
2023-05-01 14:50:00,153.04,153.16,152.94,153.15,12491.0,153.04,153.16,152.94,153.15,12491.0
2023-05-01 15:00:00,153.15,153.37,153.15,153.29,15278.0,153.15,153.37,153.15,153.29,15278.0
2023-05-01 15:10:00,153.34,153.38,153.24,153.38,13547.0,153.34,153.38,153.24,153.38,13547.0
2023-05-01 15:20:00,153.37,153.5,153.31,153.49,13786.0,153.37,153.5,153.31,153.49,13786.0
2023-05-01 15:30:00,153.48,153.7,153.48,153.58,18707.0,153.48,153.7,153.48,153.58,18707.0
2023-05-01 15:40:00,153.56,153.68,153.49,153.6,28852.0,153.56,153.68,153.49,153.6,28852.0
2023-05-01 15:50:00,153.61,153.8,153.43,153.64,130318.0,153.61,153.8,153.43,153.64,130318.0
2023-05-02 09:30:00,153.83,154.8,153.82,154.57,33848.0,153.83,154.8,153.82,154.57,33848.0
2023-05-02 09:40:00,154.37,154.37,153.52,153.52,9524.0,154.37,154.37,153.52,153.52,9524.0
2023-05-02 09:50:00,153.38,153.75,153.03,153.75,6087.0,153.38,153.75,153.03,153.75,6087.0
2023-05-02 10:00:00,153.61,153.61,153.27,153.37,7710.0,153.61,153.61,153.27,153.37,7710.0
2023-05-02 10:10:00,153.37,153.51,153.24,153.45,10026.0,153.37,153.51,153.24,153.45,10026.0
2023-05-02 10:20:00,153.44,153.44,153.16,153.31,8311.0,153.44,153.44,153.16,153.31,8311.0
2023-05-02 10:30:00,153.32,153.41,152.72,152.9,26600.0,153.32,153.41,152.72,152.9,26600.0
2023-05-02 10:40:00,152.89,152.95,152.59,152.81,14533.0,152.89,152.95,152.59,152.81,14533.0
2023-05-02 10:50:00,152.91,153.0,152.71,152.96,11701.0,152.91,153.0,152.71,152.96,11701.0
2023-05-02 11:00:00,153.04,153.18,152.7,152.81,7761.0,153.04,153.18,152.7,152.81,7761.0
2023-05-02 11:10:00,152.78,152.79,152.6,152.64,12604.0,152.78,152.79,152.6,152.64,12604.0
2023-05-02 11:20:00,152.53,152.57,152.25,152.35,11088.0,152.53,152.57,152.25,152.35,11088.0
2023-05-02 11:30:00,152.39,152.53,152.22,152.48,8509.0,152.39,152.53,152.22,152.48,8509.0
2023-05-02 11:40:00,152.48,152.89,152.48,152.78,5827.0,152.48,152.89,152.48,152.78,5827.0
2023-05-02 11:50:00,152.78,152.86,152.55,152.61,6851.0,152.78,152.86,152.55,152.61,6851.0
2023-05-02 12:00:00,152.56,152.75,152.41,152.72,8905.0,152.56,152.75,152.41,152.72,8905.0
2023-05-02 12:10:00,152.65,153.07,152.56,153.07,18100.0,152.65,153.07,152.56,153.07,18100.0
2023-05-02 12:20:00,153.01,153.31,152.9,153.18,14208.0,153.01,153.31,152.9,153.18,14208.0
2023-05-02 12:30:00,153.22,153.39,153.16,153.34,8251.0,153.22,153.39,153.16,153.34,8251.0
2023-05-02 12:40:00,153.4,153.8,153.36,153.69,10111.0,153.4,153.8,153.36,153.69,10111.0
2023-05-02 12:50:00,153.71,154.08,153.65,154.08,10305.0,153.71,154.08,153.65,154.08,10305.0
2023-05-02 13:00:00,154.12,154.53,154.11,154.51,9960.0,154.12,154.53,154.11,154.51,9960.0
2023-05-02 13:10:00,154.49,154.56,154.24,154.44,17548.0,154.49,154.56,154.24,154.44,17548.0
2023-05-02 13:20:00,154.42,154.42,154.11,154.11,7967.0,154.42,154.42,154.11,154.11,7967.0
2023-05-02 13:30:00,154.1,154.42,154.0,154.37,11875.0,154.1,154.42,154.0,154.37,11875.0
2023-05-02 13:40:00,154.37,154.56,154.28,154.56,10924.0,154.37,154.56,154.28,154.56,10924.0
2023-05-02 13:50:00,154.59,154.79,154.58,154.72,12322.0,154.59,154.79,154.58,154.72,12322.0
2023-05-02 14:00:00,154.71,154.71,154.33,154.58,14362.0,154.71,154.71,154.33,154.58,14362.0
2023-05-02 14:10:00,154.61,154.61,154.24,154.46,11720.0,154.61,154.61,154.24,154.46,11720.0
2023-05-02 14:20:00,154.47,154.47,154.16,154.41,11092.0,154.47,154.47,154.16,154.41,11092.0
2023-05-02 14:30:00,154.44,154.52,154.3,154.51,14824.0,154.44,154.52,154.3,154.51,14824.0
2023-05-02 14:40:00,154.52,154.53,154.35,154.47,12047.0,154.52,154.53,154.35,154.47,12047.0
2023-05-02 14:50:00,154.51,154.55,154.39,154.48,15878.0,154.51,154.55,154.39,154.48,15878.0
2023-05-02 15:00:00,154.51,154.75,154.47,154.73,21876.0,154.51,154.75,154.47,154.73,21876.0
2023-05-02 15:10:00,154.75,154.82,154.67,154.79,20941.0,154.75,154.82,154.67,154.79,20941.0
2023-05-02 15:20:00,154.78,154.89,154.66,154.74,25744.0,154.78,154.89,154.66,154.74,25744.0
2023-05-02 15:30:00,154.76,154.76,154.28,154.34,33113.0,154.76,154.76,154.28,154.34,33113.0
2023-05-02 15:40:00,154.32,154.45,154.24,154.45,29263.0,154.32,154.45,154.24,154.45,29263.0
2023-05-02 15:50:00,154.4,154.83,154.38,154.7,113008.0,154.4,154.83,154.38,154.7,113008.0
2023-05-03 09:30:00,154.94,155.46,154.41,154.67,15714.0,154.94,155.46,154.41,154.67,15714.0
2023-05-03 09:40:00,154.77,155.53,154.77,155.31,13558.0,154.77,155.53,154.77,155.31,13558.0
2023-05-03 09:50:00,155.33,155.5,155.21,155.22,6121.0,155.33,155.5,155.21,155.22,6121.0
2023-05-03 10:00:00,155.14,155.2,154.67,154.86,12418.0,155.14,155.2,154.67,154.86,12418.0
2023-05-03 10:10:00,154.87,154.93,154.2,154.28,8328.0,154.87,154.93,154.2,154.28,8328.0
2023-05-03 10:20:00,154.29,154.48,154.05,154.06,8364.0,154.29,154.48,154.05,154.06,8364.0
2023-05-03 10:30:00,154.06,154.15,153.92,153.96,6640.0,154.06,154.15,153.92,153.96,6640.0
2023-05-03 10:40:00,153.91,153.98,153.67,153.98,11179.0,153.91,153.98,153.67,153.98,11179.0
2023-05-03 10:50:00,153.98,153.98,153.63,153.69,9967.0,153.98,153.98,153.63,153.69,9967.0
2023-05-03 11:00:00,153.65,153.8,153.49,153.54,9857.0,153.65,153.8,153.49,153.54,9857.0
2023-05-03 11:10:00,153.51,153.87,153.44,153.87,21759.0,153.51,153.87,153.44,153.87,21759.0
2023-05-03 11:20:00,153.87,153.95,153.41,153.44,16693.0,153.87,153.95,153.41,153.44,16693.0
2023-05-03 11:30:00,153.42,153.72,153.34,153.68,8785.0,153.42,153.72,153.34,153.68,8785.0
2023-05-03 11:40:00,153.66,153.78,153.65,153.75,7274.0,153.66,153.78,153.65,153.75,7274.0
2023-05-03 11:50:00,153.78,154.02,153.77,154.0,6117.0,153.78,154.02,153.77,154.0,6117.0
2023-05-03 12:00:00,154.03,154.03,153.66,153.67,4335.0,154.03,154.03,153.66,153.67,4335.0
2023-05-03 12:10:00,153.65,153.76,153.6,153.64,4070.0,153.65,153.76,153.6,153.64,4070.0
2023-05-03 12:20:00,153.61,153.79,153.61,153.79,4826.0,153.61,153.79,153.61,153.79,4826.0
2023-05-03 12:30:00,153.79,153.82,153.56,153.62,4440.0,153.79,153.82,153.56,153.62,4440.0
2023-05-03 12:40:00,153.64,153.64,153.29,153.31,6212.0,153.64,153.64,153.29,153.31,6212.0
2023-05-03 12:50:00,153.33,153.57,153.3,153.55,6447.0,153.33,153.57,153.3,153.55,6447.0
2023-05-03 13:00:00,153.55,153.81,153.55,153.78,4500.0,153.55,153.81,153.55,153.78,4500.0
2023-05-03 13:10:00,153.82,154.05,153.71,154.05,4959.0,153.82,154.05,153.71,154.05,4959.0
2023-05-03 13:20:00,154.07,154.35,154.0,154.34,5351.0,154.07,154.35,154.0,154.34,5351.0
2023-05-03 13:30:00,154.35,154.43,154.24,154.24,7117.0,154.35,154.43,154.24,154.24,7117.0
2023-05-03 13:40:00,154.2,154.31,154.08,154.2,5711.0,154.2,154.31,154.08,154.2,5711.0
2023-05-03 13:50:00,154.23,154.27,154.02,154.1,6814.0,154.23,154.27,154.02,154.1,6814.0
2023-05-03 14:00:00,154.1,154.47,153.87,153.96,13563.0,154.1,154.47,153.87,153.96,13563.0
2023-05-03 14:10:00,153.92,153.98,153.74,153.9,7724.0,153.92,153.98,153.74,153.9,7724.0
2023-05-03 14:20:00,153.93,154.07,153.74,153.74,8100.0,153.93,154.07,153.74,153.74,8100.0
2023-05-03 14:30:00,153.78,153.8,152.93,153.8,15787.0,153.78,153.8,152.93,153.8,15787.0
2023-05-03 14:40:00,153.92,154.21,153.46,153.7,11662.0,153.92,154.21,153.46,153.7,11662.0
2023-05-03 14:50:00,153.62,153.77,153.32,153.56,10034.0,153.62,153.77,153.32,153.56,10034.0
2023-05-03 15:00:00,153.62,153.97,153.32,153.42,17066.0,153.62,153.97,153.32,153.42,17066.0
2023-05-03 15:10:00,153.42,153.44,152.81,153.21,20298.0,153.42,153.44,152.81,153.21,20298.0
2023-05-03 15:20:00,153.12,153.21,152.64,152.72,14650.0,153.12,153.21,152.64,152.72,14650.0
2023-05-03 15:30:00,152.63,152.69,152.35,152.5,23811.0,152.63,152.69,152.35,152.5,23811.0
2023-05-03 15:40:00,152.48,152.48,152.12,152.2,26736.0,152.48,152.48,152.12,152.2,26736.0
2023-05-03 15:50:00,152.11,152.42,152.03,152.34,118603.0,152.11,152.42,152.03,152.34,118603.0
2023-05-04 09:30:00,152.5,153.63,152.5,153.27,9814.0,152.5,153.63,152.5,153.27,9814.0
2023-05-04 09:40:00,153.06,153.16,152.17,152.26,6771.0,153.06,153.16,152.17,152.26,6771.0
2023-05-04 09:50:00,152.26,152.56,152.14,152.56,5013.0,152.26,152.56,152.14,152.56,5013.0
2023-05-04 10:00:00,152.46,152.57,152.25,152.31,5977.0,152.46,152.57,152.25,152.31,5977.0
2023-05-04 10:10:00,152.31,152.52,152.09,152.41,12202.0,152.31,152.52,152.09,152.41,12202.0
2023-05-04 10:20:00,152.29,152.41,152.15,152.17,4267.0,152.29,152.41,152.15,152.17,4267.0
2023-05-04 10:30:00,152.11,152.27,151.83,151.88,5563.0,152.11,152.27,151.83,151.88,5563.0
2023-05-04 10:40:00,151.85,152.15,151.79,152.05,6336.0,151.85,152.15,151.79,152.05,6336.0
2023-05-04 10:50:00,152.06,152.15,151.84,151.92,5710.0,152.06,152.15,151.84,151.92,5710.0
2023-05-04 11:00:00,151.89,152.6,151.86,152.6,8244.0,151.89,152.6,151.86,152.6,8244.0
2023-05-04 11:10:00,152.64,152.78,152.52,152.53,3648.0,152.64,152.78,152.52,152.53,3648.0
2023-05-04 11:20:00,152.55,152.59,152.34,152.44,6944.0,152.55,152.59,152.34,152.44,6944.0
2023-05-04 11:30:00,152.44,152.46,152.06,152.18,5826.0,152.44,152.46,152.06,152.18,5826.0
2023-05-04 11:40:00,152.21,152.39,152.21,152.21,2539.0,152.21,152.39,152.21,152.21,2539.0
2023-05-04 11:50:00,152.18,152.18,151.91,152.05,3890.0,152.18,152.18,151.91,152.05,3890.0
2023-05-04 12:00:00,152.03,152.03,151.67,151.67,3953.0,152.03,152.03,151.67,151.67,3953.0
2023-05-04 12:10:00,151.72,152.0,151.53,151.94,3300.0,151.72,152.0,151.53,151.94,3300.0
2023-05-04 12:20:00,151.98,152.14,151.96,152.12,3300.0,151.98,152.14,151.96,152.12,3300.0
2023-05-04 12:30:00,152.16,152.18,151.88,152.01,5607.0,152.16,152.18,151.88,152.01,5607.0
2023-05-04 12:40:00,152.09,152.25,151.93,152.2,4348.0,152.09,152.25,151.93,152.2,4348.0
2023-05-04 12:50:00,152.21,152.72,152.16,152.69,14857.0,152.21,152.72,152.16,152.69,14857.0
2023-05-04 13:00:00,152.62,152.93,152.54,152.86,6922.0,152.62,152.93,152.54,152.86,6922.0
2023-05-04 13:10:00,152.86,153.02,152.85,153.0,2730.0,152.86,153.02,152.85,153.0,2730.0
2023-05-04 13:20:00,153.01,153.19,153.0,153.1,3121.0,153.01,153.19,153.0,153.1,3121.0
2023-05-04 13:30:00,153.05,153.15,153.04,153.1,3508.0,153.05,153.15,153.04,153.1,3508.0
2023-05-04 13:40:00,153.09,153.21,152.82,152.84,8839.0,153.09,153.21,152.82,152.84,8839.0
2023-05-04 13:50:00,152.74,152.85,152.72,152.81,4301.0,152.74,152.85,152.72,152.81,4301.0
2023-05-04 14:00:00,152.84,152.84,152.55,152.7,2351.0,152.84,152.84,152.55,152.7,2351.0
2023-05-04 14:10:00,152.71,153.01,152.64,152.96,12888.0,152.71,153.01,152.64,152.96,12888.0
2023-05-04 14:20:00,152.96,153.03,152.62,152.62,20675.0,152.96,153.03,152.62,152.62,20675.0
2023-05-04 14:30:00,152.65,152.67,152.21,152.26,15330.0,152.65,152.67,152.21,152.26,15330.0
2023-05-04 14:40:00,152.19,152.19,151.85,151.99,9019.0,152.19,152.19,151.85,151.99,9019.0
2023-05-04 14:50:00,151.84,151.88,151.67,151.7,5696.0,151.84,151.88,151.67,151.7,5696.0
2023-05-04 15:00:00,151.76,152.13,151.73,152.01,7409.0,151.76,152.13,151.73,152.01,7409.0
2023-05-04 15:10:00,151.98,152.01,151.35,151.49,7922.0,151.98,152.01,151.35,151.49,7922.0
2023-05-04 15:20:00,151.49,151.76,151.46,151.72,9525.0,151.49,151.76,151.46,151.72,9525.0
2023-05-04 15:30:00,151.69,151.86,151.57,151.76,14383.0,151.69,151.86,151.57,151.76,14383.0
2023-05-04 15:40:00,151.7,151.76,151.43,151.63,17553.0,151.7,151.76,151.43,151.63,17553.0
2023-05-04 15:50:00,151.65,151.84,151.33,151.68,83678.0,151.65,151.84,151.33,151.68,83678.0
2023-05-05 09:30:00,151.56,153.52,151.56,153.52,20118.0,151.56,153.52,151.56,153.52,20118.0
2023-05-05 09:40:00,153.84,154.36,153.84,154.11,10644.0,153.84,154.36,153.84,154.11,10644.0
2023-05-05 09:50:00,153.94,154.65,153.9,154.61,43757.0,153.94,154.65,153.9,154.61,43757.0
2023-05-05 10:00:00,154.56,154.95,154.48,154.86,11051.0,154.56,154.95,154.48,154.86,11051.0
2023-05-05 10:10:00,154.89,155.21,154.77,155.21,13464.0,154.89,155.21,154.77,155.21,13464.0
2023-05-05 10:20:00,155.26,155.36,154.87,155.06,10027.0,155.26,155.36,154.87,155.06,10027.0
2023-05-05 10:30:00,155.06,155.18,154.82,154.95,11377.0,155.06,155.18,154.82,154.95,11377.0
2023-05-05 10:40:00,154.97,155.22,154.9,155.03,9784.0,154.97,155.22,154.9,155.03,9784.0
2023-05-05 10:50:00,155.1,155.15,154.92,155.09,39561.0,155.1,155.15,154.92,155.09,39561.0
2023-05-05 11:00:00,155.11,155.36,155.03,155.12,8945.0,155.11,155.36,155.03,155.12,8945.0
2023-05-05 11:10:00,155.09,155.53,155.04,155.25,7029.0,155.09,155.53,155.04,155.25,7029.0
2023-05-05 11:20:00,155.29,155.29,155.14,155.17,6526.0,155.29,155.29,155.14,155.17,6526.0
2023-05-05 11:30:00,155.25,155.5,155.25,155.4,6462.0,155.25,155.5,155.25,155.4,6462.0
2023-05-05 11:40:00,155.38,155.65,155.38,155.62,9745.0,155.38,155.65,155.38,155.62,9745.0
2023-05-05 11:50:00,155.64,155.66,155.4,155.55,10103.0,155.64,155.66,155.4,155.55,10103.0
2023-05-05 12:00:00,155.57,155.58,155.06,155.17,12866.0,155.57,155.58,155.06,155.17,12866.0
2023-05-05 12:10:00,155.18,155.28,155.08,155.1,7798.0,155.18,155.28,155.08,155.1,7798.0
2023-05-05 12:20:00,155.1,155.35,155.07,155.15,53976.0,155.1,155.35,155.07,155.15,53976.0
2023-05-05 12:30:00,155.18,155.28,154.93,154.94,7449.0,155.18,155.28,154.93,154.94,7449.0
2023-05-05 12:40:00,154.96,155.14,154.65,154.7,8862.0,154.96,155.14,154.65,154.7,8862.0
2023-05-05 12:50:00,154.66,154.85,154.66,154.85,20010.0,154.66,154.85,154.66,154.85,20010.0
2023-05-05 13:00:00,154.84,155.38,154.84,155.28,13513.0,154.84,155.38,154.84,155.28,13513.0
2023-05-05 13:10:00,155.29,155.48,155.16,155.17,20384.0,155.29,155.48,155.16,155.17,20384.0
2023-05-05 13:20:00,155.19,155.53,155.18,155.44,6923.0,155.19,155.53,155.18,155.44,6923.0
2023-05-05 13:30:00,155.44,155.64,155.42,155.59,7299.0,155.44,155.64,155.42,155.59,7299.0
2023-05-05 13:40:00,155.59,155.81,155.56,155.59,15889.0,155.59,155.81,155.56,155.59,15889.0
2023-05-05 13:50:00,155.63,155.71,155.46,155.71,16073.0,155.63,155.71,155.46,155.71,16073.0
2023-05-05 14:00:00,155.69,156.06,155.66,156.04,15888.0,155.69,156.06,155.66,156.04,15888.0
2023-05-05 14:10:00,156.06,156.18,155.89,155.9,13984.0,156.06,156.18,155.89,155.9,13984.0
2023-05-05 14:20:00,155.85,156.01,155.54,155.94,18209.0,155.85,156.01,155.54,155.94,18209.0
2023-05-05 14:30:00,155.92,155.94,155.79,155.82,6048.0,155.92,155.94,155.79,155.82,6048.0
2023-05-05 14:40:00,155.81,155.91,155.79,155.82,7622.0,155.81,155.91,155.79,155.82,7622.0
2023-05-05 14:50:00,155.81,155.91,155.65,155.72,20743.0,155.81,155.91,155.65,155.72,20743.0
2023-05-05 15:00:00,155.69,155.76,155.63,155.66,7434.0,155.69,155.76,155.63,155.66,7434.0
2023-05-05 15:10:00,155.62,155.66,155.42,155.43,12390.0,155.62,155.66,155.42,155.43,12390.0
2023-05-05 15:20:00,155.41,155.49,155.29,155.4,14379.0,155.41,155.49,155.29,155.4,14379.0
2023-05-05 15:30:00,155.38,155.45,155.01,155.03,23008.0,155.38,155.45,155.01,155.03,23008.0
2023-05-05 15:40:00,155.03,155.14,154.97,155.06,30886.0,155.03,155.14,154.97,155.06,30886.0
2023-05-05 15:50:00,155.04,155.6,154.94,155.46,118918.0,155.04,155.6,154.94,155.46,118918.0
2023-05-08 09:30:00,155.47,155.47,154.41,154.57,22348.0,155.47,155.47,154.41,154.57,22348.0
2023-05-08 09:40:00,154.56,155.08,154.45,154.45,8885.0,154.56,155.08,154.45,154.45,8885.0
2023-05-08 09:50:00,154.45,154.91,154.36,154.9,9514.0,154.45,154.91,154.36,154.9,9514.0
2023-05-08 10:00:00,155.01,155.11,154.7,155.08,8637.0,155.01,155.11,154.7,155.08,8637.0
2023-05-08 10:10:00,155.17,155.2,155.04,155.04,4680.0,155.17,155.2,155.04,155.04,4680.0
2023-05-08 10:20:00,155.04,155.17,154.97,155.14,8228.0,155.04,155.17,154.97,155.14,8228.0
2023-05-08 10:30:00,155.18,155.21,155.01,155.07,8612.0,155.18,155.21,155.01,155.07,8612.0
2023-05-08 10:40:00,155.07,155.36,155.02,155.02,13775.0,155.07,155.36,155.02,155.02,13775.0
2023-05-08 10:50:00,155.11,155.2,154.91,155.2,15127.0,155.11,155.2,154.91,155.2,15127.0
2023-05-08 11:00:00,155.17,155.57,155.17,155.53,8274.0,155.17,155.57,155.17,155.53,8274.0
2023-05-08 11:10:00,155.55,155.65,155.43,155.57,7624.0,155.55,155.65,155.43,155.57,7624.0
2023-05-08 11:20:00,155.56,155.61,155.4,155.43,4811.0,155.56,155.61,155.4,155.43,4811.0
2023-05-08 11:30:00,155.46,155.46,155.25,155.37,8921.0,155.46,155.46,155.25,155.37,8921.0
2023-05-08 11:40:00,155.39,155.79,155.37,155.76,3718.0,155.39,155.79,155.37,155.76,3718.0
2023-05-08 11:50:00,155.72,155.72,155.5,155.51,4316.0,155.72,155.72,155.5,155.51,4316.0
2023-05-08 12:00:00,155.49,155.49,155.26,155.26,4700.0,155.49,155.49,155.26,155.26,4700.0
2023-05-08 12:10:00,155.15,155.17,154.83,155.03,10963.0,155.15,155.17,154.83,155.03,10963.0
2023-05-08 12:20:00,155.05,155.06,154.76,154.91,9241.0,155.05,155.06,154.76,154.91,9241.0
2023-05-08 12:30:00,154.93,154.96,154.77,154.95,7950.0,154.93,154.96,154.77,154.95,7950.0
2023-05-08 12:40:00,154.97,155.03,154.94,155.0,6679.0,154.97,155.03,154.94,155.0,6679.0
2023-05-08 12:50:00,154.99,155.05,154.95,154.95,10053.0,154.99,155.05,154.95,154.95,10053.0
2023-05-08 13:00:00,154.94,154.96,154.86,154.92,3978.0,154.94,154.96,154.86,154.92,3978.0
2023-05-08 13:10:00,154.93,155.0,154.88,154.88,5177.0,154.93,155.0,154.88,154.88,5177.0
2023-05-08 13:20:00,154.93,154.96,154.89,154.94,3509.0,154.93,154.96,154.89,154.94,3509.0
2023-05-08 13:30:00,154.94,155.08,154.93,155.07,6505.0,154.94,155.08,154.93,155.07,6505.0
2023-05-08 13:40:00,155.18,155.55,154.96,155.51,11750.0,155.18,155.55,154.96,155.51,11750.0
2023-05-08 13:50:00,155.49,155.59,155.46,155.49,6941.0,155.49,155.59,155.46,155.49,6941.0
2023-05-08 14:00:00,155.45,155.61,154.89,155.06,10319.0,155.45,155.61,154.89,155.06,10319.0
2023-05-08 14:10:00,155.04,155.12,154.99,155.06,3500.0,155.04,155.12,154.99,155.06,3500.0
2023-05-08 14:20:00,155.07,155.2,154.83,154.86,13343.0,155.07,155.2,154.83,154.86,13343.0
2023-05-08 14:30:00,154.87,155.1,154.86,154.96,17034.0,154.87,155.1,154.86,154.96,17034.0
2023-05-08 14:40:00,154.96,155.06,154.9,155.06,9019.0,154.96,155.06,154.9,155.06,9019.0
2023-05-08 14:50:00,155.12,155.17,154.87,155.09,18760.0,155.12,155.17,154.87,155.09,18760.0
2023-05-08 15:00:00,155.09,155.18,155.0,155.11,5135.0,155.09,155.18,155.0,155.11,5135.0
2023-05-08 15:10:00,155.13,155.26,154.99,155.18,17585.0,155.13,155.26,154.99,155.18,17585.0
2023-05-08 15:20:00,155.21,155.21,154.97,155.08,7050.0,155.21,155.21,154.97,155.08,7050.0
2023-05-08 15:30:00,155.07,155.26,155.05,155.25,17617.0,155.07,155.26,155.05,155.25,17617.0
2023-05-08 15:40:00,155.28,155.38,155.21,155.29,13578.0,155.28,155.38,155.21,155.29,13578.0
2023-05-08 15:50:00,155.31,155.64,154.97,155.55,90981.0,155.31,155.64,154.97,155.55,90981.0
2023-05-09 09:30:00,154.37,154.75,152.7,153.46,38519.0,154.37,154.75,152.7,153.46,38519.0
2023-05-09 09:40:00,153.41,154.15,153.25,153.98,12713.0,153.41,154.15,153.25,153.98,12713.0
2023-05-09 09:50:00,153.96,154.45,153.91,154.34,13363.0,153.96,154.45,153.91,154.34,13363.0
2023-05-09 10:00:00,154.35,154.56,154.16,154.56,4870.0,154.35,154.56,154.16,154.56,4870.0
2023-05-09 10:10:00,154.59,154.6,154.32,154.59,9213.0,154.59,154.6,154.32,154.59,9213.0
2023-05-09 10:20:00,154.57,154.59,154.3,154.36,3743.0,154.57,154.59,154.3,154.36,3743.0
2023-05-09 10:30:00,154.34,154.36,153.9,154.0,8572.0,154.34,154.36,153.9,154.0,8572.0
2023-05-09 10:40:00,154.03,154.25,153.94,153.97,7454.0,154.03,154.25,153.94,153.97,7454.0
2023-05-09 10:50:00,153.98,154.3,153.91,154.27,15785.0,153.98,154.3,153.91,154.27,15785.0
2023-05-09 11:00:00,154.3,154.3,154.05,154.28,10037.0,154.3,154.3,154.05,154.28,10037.0
2023-05-09 11:10:00,154.16,154.63,154.16,154.51,6656.0,154.16,154.63,154.16,154.51,6656.0
2023-05-09 11:20:00,154.4,154.49,154.33,154.49,9636.0,154.4,154.49,154.33,154.49,9636.0
2023-05-09 11:30:00,154.56,154.69,154.53,154.54,4286.0,154.56,154.69,154.53,154.54,4286.0
2023-05-09 11:40:00,154.51,154.91,154.51,154.67,10438.0,154.51,154.91,154.51,154.67,10438.0
2023-05-09 11:50:00,154.67,154.8,154.49,154.64,7256.0,154.67,154.8,154.49,154.64,7256.0
2023-05-09 12:00:00,154.52,154.76,154.51,154.55,9294.0,154.52,154.76,154.51,154.55,9294.0
2023-05-09 12:10:00,154.48,154.52,154.31,154.51,4974.0,154.48,154.52,154.31,154.51,4974.0
2023-05-09 12:20:00,154.45,154.46,154.24,154.25,9075.0,154.45,154.46,154.24,154.25,9075.0
2023-05-09 12:30:00,154.25,154.36,154.14,154.14,4650.0,154.25,154.36,154.14,154.14,4650.0
2023-05-09 12:40:00,154.16,154.29,154.16,154.24,4204.0,154.16,154.29,154.16,154.24,4204.0
2023-05-09 12:50:00,154.24,154.51,154.24,154.49,4996.0,154.24,154.51,154.24,154.49,4996.0
2023-05-09 13:00:00,154.5,154.71,154.44,154.65,3955.0,154.5,154.71,154.44,154.65,3955.0
2023-05-09 13:10:00,154.66,154.83,154.58,154.81,5437.0,154.66,154.83,154.58,154.81,5437.0
2023-05-09 13:20:00,154.8,154.8,154.69,154.74,3885.0,154.8,154.8,154.69,154.74,3885.0
2023-05-09 13:30:00,154.77,155.03,154.76,154.99,7960.0,154.77,155.03,154.76,154.99,7960.0
2023-05-09 13:40:00,154.99,154.99,154.78,154.92,4619.0,154.99,154.99,154.78,154.92,4619.0
2023-05-09 13:50:00,154.85,154.98,154.78,154.89,6447.0,154.85,154.98,154.78,154.89,6447.0
2023-05-09 14:00:00,154.97,155.14,154.95,155.14,5771.0,154.97,155.14,154.95,155.14,5771.0
2023-05-09 14:10:00,155.15,155.29,155.06,155.16,4070.0,155.15,155.29,155.06,155.16,4070.0
2023-05-09 14:20:00,155.15,155.19,155.05,155.05,4498.0,155.15,155.19,155.05,155.05,4498.0
2023-05-09 14:30:00,155.06,155.19,155.04,155.16,4700.0,155.06,155.19,155.04,155.16,4700.0
2023-05-09 14:40:00,155.2,155.34,155.2,155.3,2855.0,155.2,155.34,155.2,155.3,2855.0
2023-05-09 14:50:00,155.32,155.34,155.07,155.18,4843.0,155.32,155.34,155.07,155.18,4843.0
2023-05-09 15:00:00,155.21,155.26,155.11,155.12,4700.0,155.21,155.26,155.11,155.12,4700.0
2023-05-09 15:10:00,155.16,155.21,155.06,155.2,8248.0,155.16,155.21,155.06,155.2,8248.0
2023-05-09 15:20:00,155.22,155.31,155.1,155.23,8288.0,155.22,155.31,155.1,155.23,8288.0
2023-05-09 15:30:00,155.2,155.38,155.17,155.24,13526.0,155.2,155.38,155.17,155.24,13526.0
2023-05-09 15:40:00,155.22,155.23,155.02,155.16,22194.0,155.22,155.23,155.02,155.16,22194.0
2023-05-09 15:50:00,155.15,155.25,155.0,155.19,106854.0,155.15,155.25,155.0,155.19,106854.0
2023-05-10 09:30:00,155.76,156.0,154.69,154.69,35106.0,155.76,156.0,154.69,154.69,35106.0
2023-05-10 09:40:00,154.68,154.68,153.55,153.62,13816.0,154.68,154.68,153.55,153.62,13816.0
2023-05-10 09:50:00,153.65,154.08,153.52,154.08,12888.0,153.65,154.08,153.52,154.08,12888.0
2023-05-10 10:00:00,154.04,154.56,153.93,154.16,6209.0,154.04,154.56,153.93,154.16,6209.0
2023-05-10 10:10:00,154.08,154.46,153.69,153.79,7486.0,154.08,154.46,153.69,153.79,7486.0
2023-05-10 10:20:00,153.83,153.87,153.57,153.66,6100.0,153.83,153.87,153.57,153.66,6100.0
2023-05-10 10:30:00,153.73,153.78,153.54,153.57,7259.0,153.73,153.78,153.54,153.57,7259.0
2023-05-10 10:40:00,153.58,153.68,152.84,153.06,13095.0,153.58,153.68,152.84,153.06,13095.0
2023-05-10 10:50:00,153.06,153.26,152.99,153.24,13221.0,153.06,153.26,152.99,153.24,13221.0
2023-05-10 11:00:00,153.3,153.51,153.3,153.51,3414.0,153.3,153.51,153.3,153.51,3414.0
2023-05-10 11:10:00,153.55,153.63,153.45,153.63,8732.0,153.55,153.63,153.45,153.63,8732.0
2023-05-10 11:20:00,153.64,153.89,153.63,153.88,4233.0,153.64,153.89,153.63,153.88,4233.0
2023-05-10 11:30:00,153.85,153.92,153.75,153.75,5272.0,153.85,153.92,153.75,153.75,5272.0
2023-05-10 11:40:00,153.79,153.85,153.56,153.64,6193.0,153.79,153.85,153.56,153.64,6193.0
2023-05-10 11:50:00,153.64,153.64,153.21,153.29,9901.0,153.64,153.64,153.21,153.29,9901.0
2023-05-10 12:00:00,153.31,153.46,153.23,153.4,7873.0,153.31,153.46,153.23,153.4,7873.0
2023-05-10 12:10:00,153.35,153.39,153.07,153.1,8509.0,153.35,153.39,153.07,153.1,8509.0
2023-05-10 12:20:00,153.08,153.17,153.01,153.15,4000.0,153.08,153.17,153.01,153.15,4000.0
2023-05-10 12:30:00,153.16,153.3,152.96,153.01,7364.0,153.16,153.3,152.96,153.01,7364.0
2023-05-10 12:40:00,153.08,153.09,152.86,152.89,4228.0,153.08,153.09,152.86,152.89,4228.0
2023-05-10 12:50:00,152.92,152.92,152.43,152.53,7287.0,152.92,152.92,152.43,152.53,7287.0
2023-05-10 13:00:00,152.43,152.59,152.38,152.46,7574.0,152.43,152.59,152.38,152.46,7574.0
2023-05-10 13:10:00,152.44,152.61,152.36,152.61,5337.0,152.44,152.61,152.36,152.61,5337.0
2023-05-10 13:20:00,152.73,152.8,152.5,152.58,4945.0,152.73,152.8,152.5,152.58,4945.0
2023-05-10 13:30:00,152.64,152.7,152.42,152.56,5246.0,152.64,152.7,152.42,152.56,5246.0
2023-05-10 13:40:00,152.54,152.66,152.43,152.65,5218.0,152.54,152.66,152.43,152.65,5218.0
2023-05-10 13:50:00,152.61,152.83,152.6,152.72,6446.0,152.61,152.83,152.6,152.72,6446.0
2023-05-10 14:00:00,152.75,153.0,152.75,152.95,6820.0,152.75,153.0,152.75,152.95,6820.0
2023-05-10 14:10:00,152.96,153.2,152.96,153.12,6487.0,152.96,153.2,152.96,153.12,6487.0
2023-05-10 14:20:00,153.1,153.35,153.02,153.24,5991.0,153.1,153.35,153.02,153.24,5991.0
2023-05-10 14:30:00,153.28,153.54,153.27,153.53,3638.0,153.28,153.54,153.27,153.53,3638.0
2023-05-10 14:40:00,153.54,153.79,153.51,153.53,8256.0,153.54,153.79,153.51,153.53,8256.0
2023-05-10 14:50:00,153.56,153.73,153.56,153.71,7081.0,153.56,153.73,153.56,153.71,7081.0
2023-05-10 15:00:00,153.71,153.81,153.65,153.76,7556.0,153.71,153.81,153.65,153.76,7556.0
2023-05-10 15:10:00,153.74,153.84,153.56,153.78,16985.0,153.74,153.84,153.56,153.78,16985.0
2023-05-10 15:20:00,153.81,154.31,153.77,154.13,13066.0,153.81,154.31,153.77,154.13,13066.0
2023-05-10 15:30:00,154.15,154.43,154.1,154.32,19627.0,154.15,154.43,154.1,154.32,19627.0
2023-05-10 15:40:00,154.33,154.4,154.2,154.37,23264.0,154.33,154.4,154.2,154.37,23264.0
2023-05-10 15:50:00,154.32,154.37,153.85,154.13,75221.0,154.32,154.37,153.85,154.13,75221.0
2023-05-11 09:30:00,154.44,154.45,153.51,154.16,22598.0,154.44,154.45,153.51,154.16,22598.0
2023-05-11 09:40:00,154.17,154.51,154.11,154.13,6057.0,154.17,154.51,154.11,154.13,6057.0
2023-05-11 09:50:00,154.06,154.06,153.25,153.87,10077.0,154.06,154.06,153.25,153.87,10077.0
2023-05-11 10:00:00,153.81,153.94,153.55,153.66,11643.0,153.81,153.94,153.55,153.66,11643.0
2023-05-11 10:10:00,153.66,153.77,153.53,153.59,7711.0,153.66,153.77,153.53,153.59,7711.0
2023-05-11 10:20:00,153.53,153.88,153.52,153.81,4478.0,153.53,153.88,153.52,153.81,4478.0
2023-05-11 10:30:00,153.8,153.87,153.49,153.7,8481.0,153.8,153.87,153.49,153.7,8481.0
2023-05-11 10:40:00,153.71,154.0,153.61,153.99,5900.0,153.71,154.0,153.61,153.99,5900.0
2023-05-11 10:50:00,153.94,153.95,153.78,153.82,12085.0,153.94,153.95,153.78,153.82,12085.0
2023-05-11 11:00:00,153.82,153.93,153.64,153.65,6695.0,153.82,153.93,153.64,153.65,6695.0
2023-05-11 11:10:00,153.58,153.64,153.44,153.47,8281.0,153.58,153.64,153.44,153.47,8281.0
2023-05-11 11:20:00,153.47,153.53,153.22,153.52,8930.0,153.47,153.53,153.22,153.52,8930.0
2023-05-11 11:30:00,153.48,153.7,153.48,153.56,8700.0,153.48,153.7,153.48,153.56,8700.0
2023-05-11 11:40:00,153.55,153.93,153.54,153.89,3886.0,153.55,153.93,153.54,153.89,3886.0
2023-05-11 11:50:00,153.91,154.36,153.87,154.36,6028.0,153.91,154.36,153.87,154.36,6028.0
2023-05-11 12:00:00,154.34,154.56,154.14,154.52,8916.0,154.34,154.56,154.14,154.52,8916.0
2023-05-11 12:10:00,154.54,154.65,154.44,154.65,7550.0,154.54,154.65,154.44,154.65,7550.0
2023-05-11 12:20:00,154.61,154.81,154.57,154.8,6627.0,154.61,154.81,154.57,154.8,6627.0
2023-05-11 12:30:00,154.72,154.81,154.64,154.68,3542.0,154.72,154.81,154.64,154.68,3542.0
2023-05-11 12:40:00,154.68,154.82,154.65,154.77,9599.0,154.68,154.82,154.65,154.77,9599.0
2023-05-11 12:50:00,154.8,154.96,154.75,154.95,8882.0,154.8,154.96,154.75,154.95,8882.0
2023-05-11 13:00:00,154.92,155.02,154.82,154.87,9167.0,154.92,155.02,154.82,154.87,9167.0
2023-05-11 13:10:00,154.79,154.79,154.43,154.43,3462.0,154.79,154.79,154.43,154.43,3462.0
2023-05-11 13:20:00,154.49,154.52,154.2,154.2,4723.0,154.49,154.52,154.2,154.2,4723.0
2023-05-11 13:30:00,154.15,154.33,154.13,154.32,5463.0,154.15,154.33,154.13,154.32,5463.0
2023-05-11 13:40:00,154.33,154.35,153.87,153.87,6051.0,154.33,154.35,153.87,153.87,6051.0
2023-05-11 13:50:00,153.9,154.13,153.9,154.08,14373.0,153.9,154.13,153.9,154.08,14373.0
2023-05-11 14:00:00,154.08,154.2,154.07,154.2,4169.0,154.08,154.2,154.07,154.2,4169.0
2023-05-11 14:10:00,154.14,154.19,154.05,154.09,7274.0,154.14,154.19,154.05,154.09,7274.0
2023-05-11 14:20:00,154.06,154.19,153.96,154.12,6485.0,154.06,154.19,153.96,154.12,6485.0
2023-05-11 14:30:00,154.12,154.16,154.04,154.1,6049.0,154.12,154.16,154.04,154.1,6049.0
2023-05-11 14:40:00,154.11,154.33,154.1,154.28,6800.0,154.11,154.33,154.1,154.28,6800.0
2023-05-11 14:50:00,154.26,154.37,154.04,154.34,21006.0,154.26,154.37,154.04,154.34,21006.0
2023-05-11 15:00:00,154.41,154.61,154.41,154.57,5490.0,154.41,154.61,154.41,154.57,5490.0
2023-05-11 15:10:00,154.61,154.78,154.58,154.75,8991.0,154.61,154.78,154.58,154.75,8991.0
2023-05-11 15:20:00,154.71,154.98,154.7,154.92,10464.0,154.71,154.98,154.7,154.92,10464.0
2023-05-11 15:30:00,154.88,155.07,154.84,155.01,17810.0,154.88,155.07,154.84,155.01,17810.0
2023-05-11 15:40:00,154.97,155.21,154.9,155.18,23706.0,154.97,155.21,154.9,155.18,23706.0
2023-05-11 15:50:00,155.18,155.43,155.14,155.18,90350.0,155.18,155.43,155.14,155.18,90350.0
2023-05-12 09:30:00,155.6,155.85,155.3,155.73,11674.0,155.6,155.85,155.3,155.73,11674.0
2023-05-12 09:40:00,155.91,155.99,155.75,155.84,3019.0,155.91,155.99,155.75,155.84,3019.0
2023-05-12 09:50:00,155.89,156.84,155.89,156.5,39411.0,155.89,156.84,155.89,156.5,39411.0
2023-05-12 10:00:00,156.41,156.65,156.41,156.65,12414.0,156.41,156.65,156.41,156.65,12414.0
2023-05-12 10:10:00,156.66,156.75,156.46,156.75,16126.0,156.66,156.75,156.46,156.75,16126.0
2023-05-12 10:20:00,156.78,156.88,156.61,156.88,7528.0,156.78,156.88,156.61,156.88,7528.0
2023-05-12 10:30:00,156.85,157.12,156.74,157.1,17755.0,156.85,157.12,156.74,157.1,17755.0
2023-05-12 10:40:00,157.14,157.34,157.02,157.34,25176.0,157.14,157.34,157.02,157.34,25176.0
2023-05-12 10:50:00,157.34,157.41,156.74,156.88,18581.0,157.34,157.41,156.74,156.88,18581.0
2023-05-12 11:00:00,156.88,157.13,156.73,157.09,7999.0,156.88,157.13,156.73,157.09,7999.0
2023-05-12 11:10:00,157.07,157.25,156.99,157.25,7860.0,157.07,157.25,156.99,157.25,7860.0
2023-05-12 11:20:00,157.3,157.57,157.08,157.17,31169.0,157.3,157.57,157.08,157.17,31169.0
2023-05-12 11:30:00,157.13,157.28,156.75,156.96,21504.0,157.13,157.28,156.75,156.96,21504.0
2023-05-12 11:40:00,156.96,157.43,156.87,157.43,19645.0,156.96,157.43,156.87,157.43,19645.0
2023-05-12 11:50:00,157.36,157.49,157.24,157.47,12196.0,157.36,157.49,157.24,157.47,12196.0
2023-05-12 12:00:00,157.5,157.58,157.43,157.44,11111.0,157.5,157.58,157.43,157.44,11111.0
2023-05-12 12:10:00,157.44,157.47,157.1,157.1,7858.0,157.44,157.47,157.1,157.1,7858.0
2023-05-12 12:20:00,157.09,157.19,156.95,156.96,8857.0,157.09,157.19,156.95,156.96,8857.0
2023-05-12 12:30:00,156.96,157.14,156.95,157.06,6634.0,156.96,157.14,156.95,157.06,6634.0
2023-05-12 12:40:00,157.07,157.19,156.98,157.06,9500.0,157.07,157.19,156.98,157.06,9500.0
2023-05-12 12:50:00,157.04,157.49,157.02,157.47,11751.0,157.04,157.49,157.02,157.47,11751.0
2023-05-12 13:00:00,157.45,157.9,157.44,157.86,17183.0,157.45,157.9,157.44,157.86,17183.0
2023-05-12 13:10:00,157.87,158.12,157.8,157.81,17668.0,157.87,158.12,157.8,157.81,17668.0
2023-05-12 13:20:00,157.82,158.15,157.75,158.05,10602.0,157.82,158.15,157.75,158.05,10602.0
2023-05-12 13:30:00,158.08,158.17,157.95,157.99,8655.0,158.08,158.17,157.95,157.99,8655.0
2023-05-12 13:40:00,158.01,158.23,158.01,158.19,5452.0,158.01,158.23,158.01,158.19,5452.0
2023-05-12 13:50:00,158.2,158.2,157.84,157.86,6915.0,158.2,158.2,157.84,157.86,6915.0
2023-05-12 14:00:00,157.84,158.21,157.77,158.21,12165.0,157.84,158.21,157.77,158.21,12165.0
2023-05-12 14:10:00,158.23,158.25,157.82,157.84,11913.0,158.23,158.25,157.82,157.84,11913.0
2023-05-12 14:20:00,157.84,157.98,157.68,157.68,27953.0,157.84,157.98,157.68,157.68,27953.0
2023-05-12 14:30:00,157.68,157.78,157.6,157.62,10266.0,157.68,157.78,157.6,157.62,10266.0
2023-05-12 14:40:00,157.61,157.75,157.54,157.72,12578.0,157.61,157.75,157.54,157.72,12578.0
2023-05-12 14:50:00,157.71,158.03,157.71,157.97,9478.0,157.71,158.03,157.71,157.97,9478.0
2023-05-12 15:00:00,158.01,158.18,158.0,158.11,9860.0,158.01,158.18,158.0,158.11,9860.0
2023-05-12 15:10:00,158.12,158.13,157.8,157.84,12889.0,158.12,158.13,157.8,157.84,12889.0
2023-05-12 15:20:00,157.85,158.04,157.81,158.02,14195.0,157.85,158.04,157.81,158.02,14195.0
2023-05-12 15:30:00,158.03,158.29,157.99,158.12,32108.0,158.03,158.29,157.99,158.12,32108.0
2023-05-12 15:40:00,158.12,158.44,158.05,158.32,27399.0,158.12,158.44,158.05,158.32,27399.0
2023-05-12 15:50:00,158.33,159.04,158.28,158.75,135284.0,158.33,159.04,158.28,158.75,135284.0
2023-05-15 09:30:00,158.81,159.65,158.66,159.62,28157.0,158.81,159.65,158.66,159.62,28157.0
2023-05-15 09:40:00,159.51,159.98,158.45,158.65,26753.0,159.51,159.98,158.45,158.65,26753.0
2023-05-15 09:50:00,158.8,158.8,157.58,157.86,16243.0,158.8,158.8,157.58,157.86,16243.0
2023-05-15 10:00:00,157.99,158.42,157.94,158.41,13240.0,157.99,158.42,157.94,158.41,13240.0
2023-05-15 10:10:00,158.36,158.53,158.29,158.42,11077.0,158.36,158.53,158.29,158.42,11077.0
2023-05-15 10:20:00,158.47,158.87,158.42,158.87,9847.0,158.47,158.87,158.42,158.87,9847.0
2023-05-15 10:30:00,158.87,159.18,158.5,158.59,41553.0,158.87,159.18,158.5,158.59,41553.0
2023-05-15 10:40:00,158.64,158.7,158.27,158.43,40564.0,158.64,158.7,158.27,158.43,40564.0
2023-05-15 10:50:00,158.42,158.65,158.3,158.57,19362.0,158.42,158.65,158.3,158.57,19362.0
2023-05-15 11:00:00,158.56,158.81,158.5,158.63,24800.0,158.56,158.81,158.5,158.63,24800.0
2023-05-15 11:10:00,158.63,159.11,158.6,159.06,21539.0,158.63,159.11,158.6,159.06,21539.0
2023-05-15 11:20:00,159.0,159.13,159.0,159.09,9638.0,159.0,159.13,159.0,159.09,9638.0
2023-05-15 11:30:00,159.12,159.29,159.09,159.29,17385.0,159.12,159.29,159.09,159.29,17385.0
2023-05-15 11:40:00,159.34,159.37,159.01,159.2,16644.0,159.34,159.37,159.01,159.2,16644.0
2023-05-15 11:50:00,159.21,159.32,159.08,159.22,9267.0,159.21,159.32,159.08,159.22,9267.0
2023-05-15 12:00:00,159.2,159.24,158.97,158.97,11836.0,159.2,159.24,158.97,158.97,11836.0
2023-05-15 12:10:00,158.99,159.29,158.83,159.24,9966.0,158.99,159.29,158.83,159.24,9966.0
2023-05-15 12:20:00,159.26,159.51,159.2,159.47,12329.0,159.26,159.51,159.2,159.47,12329.0
2023-05-15 12:30:00,159.51,159.54,159.36,159.39,12319.0,159.51,159.54,159.36,159.39,12319.0
2023-05-15 12:40:00,159.41,159.45,159.14,159.21,25458.0,159.41,159.45,159.14,159.21,25458.0
2023-05-15 12:50:00,159.22,159.34,159.16,159.34,10979.0,159.22,159.34,159.16,159.34,10979.0
2023-05-15 13:00:00,159.37,159.74,159.37,159.7,9430.0,159.37,159.74,159.37,159.7,9430.0
2023-05-15 13:10:00,159.8,159.98,159.8,159.89,7110.0,159.8,159.98,159.8,159.89,7110.0
2023-05-15 13:20:00,159.91,159.92,159.62,159.65,9891.0,159.91,159.92,159.62,159.65,9891.0
2023-05-15 13:30:00,159.61,159.65,159.49,159.49,8179.0,159.61,159.65,159.49,159.49,8179.0
2023-05-15 13:40:00,159.48,159.5,159.0,159.04,10048.0,159.48,159.5,159.0,159.04,10048.0
2023-05-15 13:50:00,159.01,159.09,158.84,159.09,15820.0,159.01,159.09,158.84,159.09,15820.0
2023-05-15 14:00:00,159.1,159.37,159.1,159.36,10030.0,159.1,159.37,159.1,159.36,10030.0
2023-05-15 14:10:00,159.33,159.36,159.04,159.04,29636.0,159.33,159.36,159.04,159.04,29636.0
2023-05-15 14:20:00,159.08,159.09,158.83,159.08,13379.0,159.08,159.09,158.83,159.08,13379.0
2023-05-15 14:30:00,159.09,159.24,159.06,159.11,11116.0,159.09,159.24,159.06,159.11,11116.0
2023-05-15 14:40:00,159.1,159.39,159.01,159.31,11005.0,159.1,159.39,159.01,159.31,11005.0
2023-05-15 14:50:00,159.3,159.46,159.2,159.25,10800.0,159.3,159.46,159.2,159.25,10800.0
2023-05-15 15:00:00,159.27,159.48,159.27,159.45,7948.0,159.27,159.48,159.27,159.45,7948.0
2023-05-15 15:10:00,159.46,159.64,159.41,159.61,12971.0,159.46,159.64,159.41,159.61,12971.0
2023-05-15 15:20:00,159.63,159.64,159.5,159.62,14349.0,159.63,159.64,159.5,159.62,14349.0
2023-05-15 15:30:00,159.58,159.65,159.36,159.38,24464.0,159.58,159.65,159.36,159.38,24464.0
2023-05-15 15:40:00,159.3,159.38,159.2,159.21,34588.0,159.3,159.38,159.2,159.21,34588.0
2023-05-15 15:50:00,159.17,159.32,158.99,159.12,129634.0,159.17,159.32,158.99,159.12,129634.0
2023-05-16 09:30:00,158.12,158.15,157.13,157.44,24305.0,158.12,158.15,157.13,157.44,24305.0
2023-05-16 09:40:00,157.76,158.48,157.61,158.32,6012.0,157.76,158.48,157.61,158.32,6012.0
2023-05-16 09:50:00,158.29,158.29,157.8,158.22,19017.0,158.29,158.29,157.8,158.22,19017.0
2023-05-16 10:00:00,158.34,158.61,158.19,158.33,8789.0,158.34,158.61,158.19,158.33,8789.0
2023-05-16 10:10:00,158.24,158.35,157.8,158.35,5643.0,158.24,158.35,157.8,158.35,5643.0
2023-05-16 10:20:00,158.33,158.81,158.14,158.8,5881.0,158.33,158.81,158.14,158.8,5881.0
2023-05-16 10:30:00,158.77,159.02,158.69,159.02,10880.0,158.77,159.02,158.69,159.02,10880.0
2023-05-16 10:40:00,159.02,159.25,158.92,159.08,12226.0,159.02,159.25,158.92,159.08,12226.0
2023-05-16 10:50:00,158.95,159.06,158.83,158.93,8804.0,158.95,159.06,158.83,158.93,8804.0
2023-05-16 11:00:00,159.0,159.25,158.85,159.22,6381.0,159.0,159.25,158.85,159.22,6381.0
2023-05-16 11:10:00,159.22,159.3,159.1,159.25,6080.0,159.22,159.3,159.1,159.25,6080.0
2023-05-16 11:20:00,159.29,159.37,159.13,159.15,7404.0,159.29,159.37,159.13,159.15,7404.0
2023-05-16 11:30:00,159.16,159.16,158.79,158.79,8740.0,159.16,159.16,158.79,158.79,8740.0
2023-05-16 11:40:00,158.79,158.87,158.67,158.86,9773.0,158.79,158.87,158.67,158.86,9773.0
2023-05-16 11:50:00,158.88,159.0,158.81,158.89,6014.0,158.88,159.0,158.81,158.89,6014.0
2023-05-16 12:00:00,158.87,158.89,158.61,158.64,8420.0,158.87,158.89,158.61,158.64,8420.0
2023-05-16 12:10:00,158.63,158.77,158.43,158.54,37377.0,158.63,158.77,158.43,158.54,37377.0
2023-05-16 12:20:00,158.53,158.68,158.53,158.65,5633.0,158.53,158.68,158.53,158.65,5633.0
2023-05-16 12:30:00,158.65,158.78,158.54,158.77,6432.0,158.65,158.78,158.54,158.77,6432.0
2023-05-16 12:40:00,158.8,158.88,158.68,158.87,6422.0,158.8,158.88,158.68,158.87,6422.0
2023-05-16 12:50:00,158.88,159.07,158.81,158.97,8055.0,158.88,159.07,158.81,158.97,8055.0
2023-05-16 13:00:00,158.93,159.01,158.8,158.94,4813.0,158.93,159.01,158.8,158.94,4813.0
2023-05-16 13:10:00,159.01,159.03,158.75,158.76,10429.0,159.01,159.03,158.75,158.76,10429.0
2023-05-16 13:20:00,158.75,158.75,158.41,158.47,7682.0,158.75,158.75,158.41,158.47,7682.0
2023-05-16 13:30:00,158.47,158.84,158.43,158.72,12299.0,158.47,158.84,158.43,158.72,12299.0
2023-05-16 13:40:00,158.73,158.86,158.6,158.81,9328.0,158.73,158.86,158.6,158.81,9328.0
2023-05-16 13:50:00,158.88,158.88,158.8,158.8,9191.0,158.88,158.88,158.8,158.8,9191.0
2023-05-16 14:00:00,158.73,158.73,158.5,158.54,6459.0,158.73,158.73,158.5,158.54,6459.0
2023-05-16 14:10:00,158.52,158.75,158.4,158.69,9517.0,158.52,158.75,158.4,158.69,9517.0
2023-05-16 14:20:00,158.71,158.75,158.54,158.67,8964.0,158.71,158.75,158.54,158.67,8964.0
2023-05-16 14:30:00,158.68,158.89,158.52,158.89,8137.0,158.68,158.89,158.52,158.89,8137.0
2023-05-16 14:40:00,158.89,159.09,158.88,159.09,10362.0,158.89,159.09,158.88,159.09,10362.0
2023-05-16 14:50:00,159.12,159.35,159.09,159.35,15724.0,159.12,159.35,159.09,159.35,15724.0
2023-05-16 15:00:00,159.34,159.38,159.21,159.25,10721.0,159.34,159.38,159.21,159.25,10721.0
2023-05-16 15:10:00,159.23,159.33,159.16,159.16,13636.0,159.23,159.33,159.16,159.16,13636.0
2023-05-16 15:20:00,159.12,159.12,158.96,159.03,14724.0,159.12,159.12,158.96,159.03,14724.0
2023-05-16 15:30:00,159.01,159.2,158.88,158.94,33153.0,159.01,159.2,158.88,158.94,33153.0
2023-05-16 15:40:00,158.93,159.25,158.88,159.07,39301.0,158.93,159.25,158.88,159.07,39301.0
2023-05-16 15:50:00,158.98,159.12,158.79,158.81,153352.0,158.98,159.12,158.79,158.81,153352.0
2023-05-17 09:30:00,159.76,160.0,159.26,159.26,35100.0,159.76,160.0,159.26,159.26,35100.0
2023-05-17 09:40:00,159.43,160.21,159.01,159.03,34308.0,159.43,160.21,159.01,159.03,34308.0
2023-05-17 09:50:00,159.02,159.48,158.88,158.99,7406.0,159.02,159.48,158.88,158.99,7406.0
2023-05-17 10:00:00,158.98,159.42,158.94,159.27,8141.0,158.98,159.42,158.94,159.27,8141.0
2023-05-17 10:10:00,159.25,159.4,159.02,159.08,11231.0,159.25,159.4,159.02,159.08,11231.0
2023-05-17 10:20:00,159.11,159.48,159.03,159.3,8642.0,159.11,159.48,159.03,159.3,8642.0
2023-05-17 10:30:00,159.32,159.8,159.31,159.75,8565.0,159.32,159.8,159.31,159.75,8565.0
2023-05-17 10:40:00,159.76,160.01,159.56,159.78,9197.0,159.76,160.01,159.56,159.78,9197.0
2023-05-17 10:50:00,159.76,160.02,159.76,160.02,15233.0,159.76,160.02,159.76,160.02,15233.0
2023-05-17 11:00:00,160.08,160.18,159.88,160.15,7000.0,160.08,160.18,159.88,160.15,7000.0
2023-05-17 11:10:00,160.2,160.37,160.01,160.12,6731.0,160.2,160.37,160.01,160.12,6731.0
2023-05-17 11:20:00,160.08,160.08,159.65,159.79,5382.0,160.08,160.08,159.65,159.79,5382.0
2023-05-17 11:30:00,159.81,159.82,159.23,159.37,4779.0,159.81,159.82,159.23,159.37,4779.0
2023-05-17 11:40:00,159.37,159.53,159.2,159.2,8352.0,159.37,159.53,159.2,159.2,8352.0
2023-05-17 11:50:00,159.27,159.32,158.92,158.93,21410.0,159.27,159.32,158.92,158.93,21410.0
2023-05-17 12:00:00,158.91,158.91,158.4,158.42,15050.0,158.91,158.91,158.4,158.42,15050.0
2023-05-17 12:10:00,158.44,158.56,158.15,158.25,20282.0,158.44,158.56,158.15,158.25,20282.0
2023-05-17 12:20:00,158.25,158.25,157.79,157.84,11941.0,158.25,158.25,157.79,157.84,11941.0
2023-05-17 12:30:00,157.87,158.21,157.8,158.21,23984.0,157.87,158.21,157.8,158.21,23984.0
2023-05-17 12:40:00,158.29,158.63,158.29,158.6,7400.0,158.29,158.63,158.29,158.6,7400.0
2023-05-17 12:50:00,158.59,158.7,158.42,158.56,9629.0,158.59,158.7,158.42,158.56,9629.0
2023-05-17 13:00:00,158.58,158.8,158.58,158.69,7921.0,158.58,158.8,158.58,158.69,7921.0
2023-05-17 13:10:00,158.67,158.67,158.39,158.4,12732.0,158.67,158.67,158.39,158.4,12732.0
2023-05-17 13:20:00,158.47,158.61,158.39,158.53,9496.0,158.47,158.61,158.39,158.53,9496.0
2023-05-17 13:30:00,158.56,158.58,158.14,158.22,10946.0,158.56,158.58,158.14,158.22,10946.0
2023-05-17 13:40:00,158.2,158.28,158.05,158.28,15468.0,158.2,158.28,158.05,158.28,15468.0
2023-05-17 13:50:00,158.26,158.44,158.16,158.41,16012.0,158.26,158.44,158.16,158.41,16012.0
2023-05-17 14:00:00,158.44,158.72,158.38,158.43,15618.0,158.44,158.72,158.38,158.43,15618.0
2023-05-17 14:10:00,158.46,158.79,158.38,158.6,13708.0,158.46,158.79,158.38,158.6,13708.0
2023-05-17 14:20:00,158.59,158.64,158.47,158.61,8693.0,158.59,158.64,158.47,158.61,8693.0
2023-05-17 14:30:00,158.64,159.05,158.49,159.05,16789.0,158.64,159.05,158.49,159.05,16789.0
2023-05-17 14:40:00,159.03,159.23,159.02,159.2,17928.0,159.03,159.23,159.02,159.2,17928.0
2023-05-17 14:50:00,159.22,159.3,158.86,159.0,19360.0,159.22,159.3,158.86,159.0,19360.0
2023-05-17 15:00:00,159.0,159.2,158.96,159.17,17293.0,159.0,159.2,158.96,159.17,17293.0
2023-05-17 15:10:00,159.18,159.29,159.16,159.2,18626.0,159.18,159.29,159.16,159.2,18626.0
2023-05-17 15:20:00,159.19,159.22,158.93,158.98,23463.0,159.19,159.22,158.93,158.98,23463.0
2023-05-17 15:30:00,159.0,159.08,158.86,158.97,33636.0,159.0,159.08,158.86,158.97,33636.0
2023-05-17 15:40:00,158.93,159.24,158.93,159.22,42026.0,158.93,159.24,158.93,159.22,42026.0
2023-05-17 15:50:00,159.24,159.33,158.73,158.88,151617.0,159.24,159.33,158.73,158.88,151617.0
2023-05-18 09:30:00,158.81,160.41,158.81,160.03,38235.0,158.81,160.41,158.81,160.03,38235.0
2023-05-18 09:40:00,159.96,160.16,159.45,160.03,13113.0,159.96,160.16,159.45,160.03,13113.0
2023-05-18 09:50:00,159.99,160.03,159.45,159.45,7153.0,159.99,160.03,159.45,159.45,7153.0
2023-05-18 10:00:00,159.47,159.82,159.46,159.72,8106.0,159.47,159.82,159.46,159.72,8106.0
2023-05-18 10:10:00,159.76,160.04,159.66,159.67,16963.0,159.76,160.04,159.66,159.67,16963.0
2023-05-18 10:20:00,159.58,159.98,159.54,159.85,9487.0,159.58,159.98,159.54,159.85,9487.0
2023-05-18 10:30:00,159.92,160.27,159.92,160.2,8597.0,159.92,160.27,159.92,160.2,8597.0
2023-05-18 10:40:00,160.21,160.54,160.15,160.54,8771.0,160.21,160.54,160.15,160.54,8771.0
2023-05-18 10:50:00,160.63,160.67,160.46,160.65,15148.0,160.63,160.67,160.46,160.65,15148.0
2023-05-18 11:00:00,160.66,160.85,160.51,160.61,16727.0,160.66,160.85,160.51,160.61,16727.0
2023-05-18 11:10:00,160.58,160.83,160.56,160.56,23419.0,160.58,160.83,160.56,160.56,23419.0
2023-05-18 11:20:00,160.56,160.57,160.23,160.55,8247.0,160.56,160.57,160.23,160.55,8247.0
2023-05-18 11:30:00,160.55,160.77,160.45,160.48,21351.0,160.55,160.77,160.45,160.48,21351.0
2023-05-18 11:40:00,160.49,160.56,160.36,160.44,11130.0,160.49,160.56,160.36,160.44,11130.0
2023-05-18 11:50:00,160.48,160.56,160.08,160.12,10668.0,160.48,160.56,160.08,160.12,10668.0
2023-05-18 12:00:00,160.11,160.11,159.77,159.96,20509.0,160.11,160.11,159.77,159.96,20509.0
2023-05-18 12:10:00,159.97,160.05,159.72,159.88,21614.0,159.97,160.05,159.72,159.88,21614.0
2023-05-18 12:20:00,159.92,160.13,159.83,159.98,10505.0,159.92,160.13,159.83,159.98,10505.0
2023-05-18 12:30:00,159.95,159.98,159.64,159.65,5107.0,159.95,159.98,159.64,159.65,5107.0
2023-05-18 12:40:00,159.72,159.86,159.69,159.78,5600.0,159.72,159.86,159.69,159.78,5600.0
2023-05-18 12:50:00,159.78,159.84,159.59,159.73,5902.0,159.78,159.84,159.59,159.73,5902.0
2023-05-18 13:00:00,159.75,159.8,159.72,159.78,8973.0,159.75,159.8,159.72,159.78,8973.0
2023-05-18 13:10:00,159.78,160.09,159.77,160.09,8916.0,159.78,160.09,159.77,160.09,8916.0
2023-05-18 13:20:00,160.12,160.48,160.05,160.05,13962.0,160.12,160.48,160.05,160.05,13962.0
2023-05-18 13:30:00,160.15,160.46,160.14,160.39,8064.0,160.15,160.46,160.14,160.39,8064.0
2023-05-18 13:40:00,160.41,160.47,160.15,160.35,10574.0,160.41,160.47,160.15,160.35,10574.0
2023-05-18 13:50:00,160.3,160.41,160.2,160.38,10893.0,160.3,160.41,160.2,160.38,10893.0
2023-05-18 14:00:00,160.37,160.55,160.36,160.52,10323.0,160.37,160.55,160.36,160.52,10323.0
2023-05-18 14:10:00,160.53,160.94,160.53,160.94,17239.0,160.53,160.94,160.53,160.94,17239.0
2023-05-18 14:20:00,160.98,161.03,160.69,160.69,9666.0,160.98,161.03,160.69,160.69,9666.0
2023-05-18 14:30:00,160.74,160.78,160.41,160.53,6513.0,160.74,160.78,160.41,160.53,6513.0
2023-05-18 14:40:00,160.54,160.7,160.38,160.43,23899.0,160.54,160.7,160.38,160.43,23899.0
2023-05-18 14:50:00,160.41,160.47,160.0,160.1,21300.0,160.41,160.47,160.0,160.1,21300.0
2023-05-18 15:00:00,160.1,160.23,159.97,160.19,22028.0,160.1,160.23,159.97,160.19,22028.0
2023-05-18 15:10:00,160.18,160.21,160.02,160.16,27875.0,160.18,160.21,160.02,160.16,27875.0
2023-05-18 15:20:00,160.16,160.16,159.75,159.81,19276.0,160.16,160.16,159.75,159.81,19276.0
2023-05-18 15:30:00,159.83,160.2,159.81,160.12,30957.0,159.83,160.2,159.81,160.12,30957.0
2023-05-18 15:40:00,160.15,160.97,160.13,160.41,57833.0,160.15,160.97,160.13,160.41,57833.0
2023-05-18 15:50:00,160.35,160.73,160.33,160.68,131868.0,160.35,160.73,160.33,160.68,131868.0
2023-05-19 09:30:00,161.1,161.1,159.54,159.64,48364.0,161.1,161.1,159.54,159.64,48364.0
2023-05-19 09:40:00,159.63,160.25,159.41,160.08,9856.0,159.63,160.25,159.41,160.08,9856.0
2023-05-19 09:50:00,159.95,159.95,159.47,159.47,8959.0,159.95,159.95,159.47,159.47,8959.0
2023-05-19 10:00:00,159.4,159.64,159.34,159.52,15965.0,159.4,159.64,159.34,159.52,15965.0
2023-05-19 10:10:00,159.52,160.06,159.52,159.96,8294.0,159.52,160.06,159.52,159.96,8294.0
2023-05-19 10:20:00,159.99,160.2,159.98,160.13,8186.0,159.99,160.2,159.98,160.13,8186.0
2023-05-19 10:30:00,160.15,160.32,160.01,160.13,11413.0,160.15,160.32,160.01,160.13,11413.0
2023-05-19 10:40:00,160.13,160.14,159.93,159.93,25855.0,160.13,160.14,159.93,159.93,25855.0
2023-05-19 10:50:00,159.98,160.09,159.84,159.84,24760.0,159.98,160.09,159.84,159.84,24760.0
2023-05-19 11:00:00,159.88,160.11,159.82,159.92,10380.0,159.88,160.11,159.82,159.92,10380.0
2023-05-19 11:10:00,159.89,159.91,159.32,159.45,34810.0,159.89,159.91,159.32,159.45,34810.0
2023-05-19 11:20:00,159.45,159.45,158.95,158.99,30985.0,159.45,159.45,158.95,158.99,30985.0
2023-05-19 11:30:00,158.97,158.97,158.42,158.58,40220.0,158.97,158.97,158.42,158.58,40220.0
2023-05-19 11:40:00,158.57,158.93,158.35,158.91,28724.0,158.57,158.93,158.35,158.91,28724.0
2023-05-19 11:50:00,158.91,159.01,158.7,158.75,11223.0,158.91,159.01,158.7,158.75,11223.0
2023-05-19 12:00:00,158.73,159.05,158.71,158.8,5636.0,158.73,159.05,158.71,158.8,5636.0
2023-05-19 12:10:00,158.79,158.99,158.7,158.93,7498.0,158.79,158.99,158.7,158.93,7498.0
2023-05-19 12:20:00,159.04,159.14,158.89,158.91,4930.0,159.04,159.14,158.89,158.91,4930.0
2023-05-19 12:30:00,158.92,158.92,158.59,158.92,6713.0,158.92,158.92,158.59,158.92,6713.0
2023-05-19 12:40:00,159.0,159.02,158.9,158.97,6239.0,159.0,159.02,158.9,158.97,6239.0
2023-05-19 12:50:00,158.97,159.22,158.97,159.19,5288.0,158.97,159.22,158.97,159.19,5288.0
2023-05-19 13:00:00,159.26,159.26,159.12,159.12,6272.0,159.26,159.26,159.12,159.12,6272.0
2023-05-19 13:10:00,159.12,159.22,159.04,159.17,6542.0,159.12,159.22,159.04,159.17,6542.0
2023-05-19 13:20:00,159.14,159.14,158.93,159.05,17358.0,159.14,159.14,158.93,159.05,17358.0
2023-05-19 13:30:00,159.01,159.23,159.01,159.22,6626.0,159.01,159.23,159.01,159.22,6626.0
2023-05-19 13:40:00,159.25,159.25,158.99,159.01,6053.0,159.25,159.25,158.99,159.01,6053.0
2023-05-19 13:50:00,159.01,159.05,158.85,158.85,7795.0,159.01,159.05,158.85,158.85,7795.0
2023-05-19 14:00:00,158.85,159.1,158.8,159.1,7840.0,158.85,159.1,158.8,159.1,7840.0
2023-05-19 14:10:00,159.09,159.27,158.91,159.27,12846.0,159.09,159.27,158.91,159.27,12846.0
2023-05-19 14:20:00,159.27,159.5,159.14,159.16,9648.0,159.27,159.5,159.14,159.16,9648.0
2023-05-19 14:30:00,159.11,159.14,158.86,159.03,11195.0,159.11,159.14,158.86,159.03,11195.0
2023-05-19 14:40:00,159.05,159.39,158.96,159.39,21534.0,159.05,159.39,158.96,159.39,21534.0
2023-05-19 14:50:00,159.42,159.53,159.33,159.5,19496.0,159.42,159.53,159.33,159.5,19496.0
2023-05-19 15:00:00,159.51,159.6,159.4,159.5,13533.0,159.51,159.6,159.4,159.5,13533.0
2023-05-19 15:10:00,159.5,159.78,159.49,159.62,15958.0,159.5,159.78,159.49,159.62,15958.0
2023-05-19 15:20:00,159.62,159.88,159.58,159.84,22347.0,159.62,159.88,159.58,159.84,22347.0
2023-05-19 15:30:00,159.86,160.12,159.86,160.1,32735.0,159.86,160.12,159.86,160.1,32735.0
2023-05-19 15:40:00,160.11,160.28,160.06,160.15,27977.0,160.11,160.28,160.06,160.15,27977.0
2023-05-19 15:50:00,160.13,160.42,159.88,160.08,123720.0,160.13,160.42,159.88,160.08,123720.0
2023-05-22 09:30:00,160.35,160.59,159.63,160.44,14615.0,160.35,160.59,159.63,160.44,14615.0
2023-05-22 09:40:00,160.43,160.49,159.78,159.83,7673.0,160.43,160.49,159.78,159.83,7673.0
2023-05-22 09:50:00,159.77,159.9,159.13,159.28,9847.0,159.77,159.9,159.13,159.28,9847.0
2023-05-22 10:00:00,159.31,159.89,159.17,159.4,12726.0,159.31,159.89,159.17,159.4,12726.0
2023-05-22 10:10:00,159.47,160.19,159.46,160.06,16171.0,159.47,160.19,159.46,160.06,16171.0
2023-05-22 10:20:00,160.0,160.47,159.93,160.47,6787.0,160.0,160.47,159.93,160.47,6787.0
2023-05-22 10:30:00,160.46,160.46,160.03,160.05,10571.0,160.46,160.46,160.03,160.05,10571.0
2023-05-22 10:40:00,160.0,160.01,159.75,159.87,11833.0,160.0,160.01,159.75,159.87,11833.0
2023-05-22 10:50:00,159.9,159.97,159.7,159.86,22841.0,159.9,159.97,159.7,159.86,22841.0
2023-05-22 11:00:00,159.91,160.29,159.88,160.14,7760.0,159.91,160.29,159.88,160.14,7760.0
2023-05-22 11:10:00,160.1,160.21,159.99,160.01,6107.0,160.1,160.21,159.99,160.01,6107.0
2023-05-22 11:20:00,160.03,160.03,159.74,159.85,11860.0,160.03,160.03,159.74,159.85,11860.0
2023-05-22 11:30:00,159.89,159.89,159.45,159.47,23343.0,159.89,159.89,159.45,159.47,23343.0
2023-05-22 11:40:00,159.43,159.88,159.43,159.86,8652.0,159.43,159.88,159.43,159.86,8652.0
2023-05-22 11:50:00,159.87,160.03,159.82,159.96,9457.0,159.87,160.03,159.82,159.96,9457.0
2023-05-22 12:00:00,159.99,160.04,159.64,159.7,8484.0,159.99,160.04,159.64,159.7,8484.0
2023-05-22 12:10:00,159.64,159.67,159.17,159.25,14419.0,159.64,159.67,159.17,159.25,14419.0
2023-05-22 12:20:00,159.25,159.42,159.13,159.37,12039.0,159.25,159.42,159.13,159.37,12039.0
2023-05-22 12:30:00,159.36,159.8,159.36,159.7,5116.0,159.36,159.8,159.36,159.7,5116.0
2023-05-22 12:40:00,159.68,160.03,159.68,159.97,5112.0,159.68,160.03,159.68,159.97,5112.0
2023-05-22 12:50:00,160.0,160.16,159.99,160.14,7003.0,160.0,160.16,159.99,160.14,7003.0
2023-05-22 13:00:00,160.12,160.16,160.04,160.16,4641.0,160.12,160.16,160.04,160.16,4641.0
2023-05-22 13:10:00,160.15,160.23,159.95,160.04,7091.0,160.15,160.23,159.95,160.04,7091.0
2023-05-22 13:20:00,160.04,160.22,160.04,160.22,2801.0,160.04,160.22,160.04,160.22,2801.0
2023-05-22 13:30:00,160.16,160.48,160.16,160.45,8099.0,160.16,160.48,160.16,160.45,8099.0
2023-05-22 13:40:00,160.48,160.86,160.47,160.86,7693.0,160.48,160.86,160.47,160.86,7693.0
2023-05-22 13:50:00,160.84,160.85,160.48,160.53,11035.0,160.84,160.85,160.48,160.53,11035.0
2023-05-22 14:00:00,160.55,160.69,160.51,160.69,4201.0,160.55,160.69,160.51,160.69,4201.0
2023-05-22 14:10:00,160.72,160.82,160.58,160.76,5924.0,160.72,160.82,160.58,160.76,5924.0
2023-05-22 14:20:00,160.78,160.84,160.73,160.82,6784.0,160.78,160.84,160.73,160.82,6784.0
2023-05-22 14:30:00,160.85,160.95,160.74,160.75,9558.0,160.85,160.95,160.74,160.75,9558.0
2023-05-22 14:40:00,160.79,160.81,160.65,160.73,17811.0,160.79,160.81,160.65,160.73,17811.0
2023-05-22 14:50:00,160.74,161.04,160.73,160.92,14899.0,160.74,161.04,160.73,160.92,14899.0
2023-05-22 15:00:00,160.9,161.0,160.85,160.85,8605.0,160.9,161.0,160.85,160.85,8605.0
2023-05-22 15:10:00,160.84,160.85,160.66,160.66,11561.0,160.84,160.85,160.66,160.66,11561.0
2023-05-22 15:20:00,160.64,160.64,160.31,160.47,12615.0,160.64,160.64,160.31,160.47,12615.0
2023-05-22 15:30:00,160.47,160.64,160.42,160.58,15856.0,160.47,160.64,160.42,160.58,15856.0
2023-05-22 15:40:00,160.58,160.65,160.28,160.28,17032.0,160.58,160.65,160.28,160.28,17032.0
2023-05-22 15:50:00,160.28,160.64,159.87,159.92,137498.0,160.28,160.64,159.87,159.92,137498.0
2023-05-23 09:30:00,159.01,159.01,157.38,158.01,42806.0,159.01,159.01,157.38,158.01,42806.0
2023-05-23 09:40:00,157.9,158.22,156.91,156.98,26777.0,157.9,158.22,156.91,156.98,26777.0
2023-05-23 09:50:00,156.93,157.24,156.73,156.85,21649.0,156.93,157.24,156.73,156.85,21649.0
2023-05-23 10:00:00,156.73,156.85,155.89,155.93,34186.0,156.73,156.85,155.89,155.93,34186.0
2023-05-23 10:10:00,155.94,156.58,155.69,156.57,38765.0,155.94,156.58,155.69,156.57,38765.0
2023-05-23 10:20:00,156.56,156.7,156.03,156.06,33227.0,156.56,156.7,156.03,156.06,33227.0
2023-05-23 10:30:00,156.09,157.12,156.07,157.08,39146.0,156.09,157.12,156.07,157.08,39146.0
2023-05-23 10:40:00,157.08,157.54,157.04,157.21,11201.0,157.08,157.54,157.04,157.21,11201.0
2023-05-23 10:50:00,157.2,157.62,157.15,157.45,16160.0,157.2,157.62,157.15,157.45,16160.0
2023-05-23 11:00:00,157.41,157.51,157.17,157.41,16997.0,157.41,157.51,157.17,157.41,16997.0
2023-05-23 11:10:00,157.42,157.52,157.26,157.28,12112.0,157.42,157.52,157.26,157.28,12112.0
2023-05-23 11:20:00,157.2,157.57,157.2,157.52,24038.0,157.2,157.57,157.2,157.52,24038.0
2023-05-23 11:30:00,157.55,157.56,156.76,156.76,14685.0,157.55,157.56,156.76,156.76,14685.0
2023-05-23 11:40:00,156.75,157.24,156.75,157.09,21643.0,156.75,157.24,156.75,157.09,21643.0
2023-05-23 11:50:00,157.09,157.17,156.82,156.82,11057.0,157.09,157.17,156.82,156.82,11057.0
2023-05-23 12:00:00,156.81,157.21,156.76,157.1,13148.0,156.81,157.21,156.76,157.1,13148.0
2023-05-23 12:10:00,157.06,157.25,156.9,156.93,14824.0,157.06,157.25,156.9,156.93,14824.0
2023-05-23 12:20:00,156.9,157.19,156.9,156.96,13266.0,156.9,157.19,156.9,156.96,13266.0
2023-05-23 12:30:00,157.0,157.0,156.71,156.73,7700.0,157.0,157.0,156.71,156.73,7700.0
2023-05-23 12:40:00,156.7,156.88,156.54,156.82,9904.0,156.7,156.88,156.54,156.82,9904.0
2023-05-23 12:50:00,156.8,157.07,156.77,156.9,6188.0,156.8,157.07,156.77,156.9,6188.0
2023-05-23 13:00:00,156.93,157.07,156.76,157.0,9308.0,156.93,157.07,156.76,157.0,9308.0
2023-05-23 13:10:00,157.03,157.13,156.95,157.08,11037.0,157.03,157.13,156.95,157.08,11037.0
2023-05-23 13:20:00,157.09,157.09,156.62,156.63,14660.0,157.09,157.09,156.62,156.63,14660.0
2023-05-23 13:30:00,156.48,156.67,156.31,156.55,10637.0,156.48,156.67,156.31,156.55,10637.0
2023-05-23 13:40:00,156.56,156.78,156.45,156.66,14028.0,156.56,156.78,156.45,156.66,14028.0
2023-05-23 13:50:00,156.63,156.67,156.38,156.48,18828.0,156.63,156.67,156.38,156.48,18828.0
2023-05-23 14:00:00,156.46,156.65,156.46,156.52,10197.0,156.46,156.65,156.46,156.52,10197.0
2023-05-23 14:10:00,156.53,156.55,156.27,156.31,8850.0,156.53,156.55,156.27,156.31,8850.0
2023-05-23 14:20:00,156.28,156.31,155.85,156.27,12742.0,156.28,156.31,155.85,156.27,12742.0
2023-05-23 14:30:00,156.27,156.39,156.08,156.16,12747.0,156.27,156.39,156.08,156.16,12747.0
2023-05-23 14:40:00,156.15,156.16,155.96,156.09,9538.0,156.15,156.16,155.96,156.09,9538.0
2023-05-23 14:50:00,156.1,156.49,156.1,156.42,15184.0,156.1,156.49,156.1,156.42,15184.0
2023-05-23 15:00:00,156.39,156.42,156.04,156.12,14522.0,156.39,156.42,156.04,156.12,14522.0
2023-05-23 15:10:00,156.08,156.14,155.86,155.86,12620.0,156.08,156.14,155.86,155.86,12620.0
2023-05-23 15:20:00,155.87,156.09,155.81,156.02,50512.0,155.87,156.09,155.81,156.02,50512.0
2023-05-23 15:30:00,156.02,156.29,156.02,156.12,47294.0,156.02,156.29,156.02,156.12,47294.0
2023-05-23 15:40:00,156.14,156.38,156.13,156.31,50271.0,156.14,156.38,156.13,156.31,50271.0
2023-05-23 15:50:00,156.31,156.31,156.0,156.14,171067.0,156.31,156.31,156.0,156.14,171067.0
2023-05-24 09:30:00,156.98,157.95,156.56,157.87,21684.0,156.98,157.95,156.56,157.87,21684.0
2023-05-24 09:40:00,157.95,157.95,156.57,156.69,21268.0,157.95,157.95,156.57,156.69,21268.0
2023-05-24 09:50:00,156.58,156.6,155.74,155.89,44891.0,156.58,156.6,155.74,155.89,44891.0
2023-05-24 10:00:00,155.93,156.1,155.67,156.02,67694.0,155.93,156.1,155.67,156.02,67694.0
2023-05-24 10:10:00,156.05,156.52,155.96,156.27,41710.0,156.05,156.52,155.96,156.27,41710.0
2023-05-24 10:20:00,156.28,156.52,155.96,156.52,50592.0,156.28,156.52,155.96,156.52,50592.0
2023-05-24 10:30:00,156.6,156.74,156.21,156.22,32387.0,156.6,156.74,156.21,156.22,32387.0
2023-05-24 10:40:00,156.21,156.41,155.95,155.97,18490.0,156.21,156.41,155.95,155.97,18490.0
2023-05-24 10:50:00,155.97,156.23,155.94,156.22,14262.0,155.97,156.23,155.94,156.22,14262.0
2023-05-24 11:00:00,156.17,156.74,156.17,156.49,20883.0,156.17,156.74,156.17,156.49,20883.0
2023-05-24 11:10:00,156.51,156.68,156.46,156.53,20007.0,156.51,156.68,156.46,156.53,20007.0
2023-05-24 11:20:00,156.5,156.94,156.5,156.6,16017.0,156.5,156.94,156.5,156.6,16017.0
2023-05-24 11:30:00,156.56,156.63,156.37,156.39,10193.0,156.56,156.63,156.37,156.39,10193.0
2023-05-24 11:40:00,156.37,156.45,156.08,156.33,12227.0,156.37,156.45,156.08,156.33,12227.0
2023-05-24 11:50:00,156.34,156.35,156.0,156.07,9505.0,156.34,156.35,156.0,156.07,9505.0
2023-05-24 12:00:00,156.01,156.27,156.01,156.19,11455.0,156.01,156.27,156.01,156.19,11455.0
2023-05-24 12:10:00,156.2,156.38,156.05,156.36,11805.0,156.2,156.38,156.05,156.36,11805.0
2023-05-24 12:20:00,156.35,156.52,156.18,156.22,7473.0,156.35,156.52,156.18,156.22,7473.0
2023-05-24 12:30:00,156.2,156.49,156.16,156.49,6711.0,156.2,156.49,156.16,156.49,6711.0
2023-05-24 12:40:00,156.55,156.65,156.36,156.4,21090.0,156.55,156.65,156.36,156.4,21090.0
2023-05-24 12:50:00,156.44,156.52,156.33,156.42,9080.0,156.44,156.52,156.33,156.42,9080.0
2023-05-24 13:00:00,156.37,156.58,156.36,156.5,20047.0,156.37,156.58,156.36,156.5,20047.0
2023-05-24 13:10:00,156.47,156.65,156.47,156.65,8283.0,156.47,156.65,156.47,156.65,8283.0
2023-05-24 13:20:00,156.65,156.79,156.56,156.57,19952.0,156.65,156.79,156.56,156.57,19952.0
2023-05-24 13:30:00,156.56,156.78,156.52,156.71,42244.0,156.56,156.78,156.52,156.71,42244.0
2023-05-24 13:40:00,156.71,156.9,156.67,156.84,30210.0,156.71,156.9,156.67,156.84,30210.0
2023-05-24 13:50:00,156.83,156.83,156.53,156.54,18090.0,156.83,156.83,156.53,156.54,18090.0
2023-05-24 14:00:00,156.52,156.62,156.22,156.22,13823.0,156.52,156.62,156.22,156.22,13823.0
2023-05-24 14:10:00,156.21,156.31,156.03,156.04,17918.0,156.21,156.31,156.03,156.04,17918.0
2023-05-24 14:20:00,156.1,156.15,156.01,156.04,32637.0,156.1,156.15,156.01,156.04,32637.0
2023-05-24 14:30:00,156.07,156.18,155.95,156.01,65875.0,156.07,156.18,155.95,156.01,65875.0
2023-05-24 14:40:00,155.98,156.1,155.78,155.79,26500.0,155.98,156.1,155.78,155.79,26500.0
2023-05-24 14:50:00,155.77,155.87,155.24,155.45,45914.0,155.77,155.87,155.24,155.45,45914.0
2023-05-24 15:00:00,155.46,155.81,155.32,155.81,29699.0,155.46,155.81,155.32,155.81,29699.0
2023-05-24 15:10:00,155.79,156.07,155.7,156.03,25217.0,155.79,156.07,155.7,156.03,25217.0
2023-05-24 15:20:00,156.07,156.1,155.78,155.93,51163.0,156.07,156.1,155.78,155.93,51163.0
2023-05-24 15:30:00,155.92,156.11,155.75,155.99,51219.0,155.92,156.11,155.75,155.99,51219.0
2023-05-24 15:40:00,156.01,156.03,155.52,155.63,78774.0,156.01,156.03,155.52,155.63,78774.0
2023-05-24 15:50:00,155.61,155.61,155.05,155.24,346471.0,155.61,155.61,155.05,155.24,346471.0
2023-05-25 09:30:00,134.74,135.75,129.25,129.33,886279.0,134.74,135.75,129.25,129.33,886279.0
2023-05-25 09:40:00,129.26,134.65,129.26,133.16,733997.0,129.26,134.65,129.26,133.16,733997.0
2023-05-25 09:50:00,133.27,133.58,130.93,131.28,260880.0,133.27,133.58,130.93,131.28,260880.0
2023-05-25 10:00:00,131.26,133.0,131.1,132.46,267581.0,131.26,133.0,131.1,132.46,267581.0
2023-05-25 10:10:00,132.44,133.99,131.64,133.44,218676.0,132.44,133.99,131.64,133.44,218676.0
2023-05-25 10:20:00,133.44,134.18,132.4,134.09,357021.0,133.44,134.18,132.4,134.09,357021.0
2023-05-25 10:30:00,134.18,134.36,132.76,134.14,270308.0,134.18,134.36,132.76,134.14,270308.0
2023-05-25 10:40:00,134.1,134.55,133.29,134.09,159754.0,134.1,134.55,133.29,134.09,159754.0
2023-05-25 10:50:00,134.21,134.98,133.42,134.92,144085.0,134.21,134.98,133.42,134.92,144085.0
2023-05-25 11:00:00,134.99,135.49,134.26,134.92,150338.0,134.99,135.49,134.26,134.92,150338.0
2023-05-25 11:10:00,134.92,135.88,134.64,135.85,286659.0,134.92,135.88,134.64,135.85,286659.0
2023-05-25 11:20:00,135.87,137.9,135.53,136.45,282075.0,135.87,137.9,135.53,136.45,282075.0
2023-05-25 11:30:00,136.4,136.63,135.52,135.79,256101.0,136.4,136.63,135.52,135.79,256101.0
2023-05-25 11:40:00,135.79,136.59,135.57,136.1,162221.0,135.79,136.59,135.57,136.1,162221.0
2023-05-25 11:50:00,136.14,137.92,136.06,137.17,219186.0,136.14,137.92,136.06,137.17,219186.0
2023-05-25 12:00:00,137.19,138.34,136.88,138.06,241781.0,137.19,138.34,136.88,138.06,241781.0
2023-05-25 12:10:00,138.06,139.9,137.86,139.38,297635.0,138.06,139.9,137.86,139.38,297635.0
2023-05-25 12:20:00,139.4,139.71,137.82,138.0,226001.0,139.4,139.71,137.82,138.0,226001.0
2023-05-25 12:30:00,137.97,138.61,137.29,138.34,149277.0,137.97,138.61,137.29,138.34,149277.0
2023-05-25 12:40:00,138.32,139.02,138.2,138.49,141056.0,138.32,139.02,138.2,138.49,141056.0
2023-05-25 12:50:00,138.52,138.98,137.85,138.52,110803.0,138.52,138.98,137.85,138.52,110803.0
2023-05-25 13:00:00,138.48,138.53,137.52,138.26,62923.0,138.48,138.53,137.52,138.26,62923.0
2023-05-25 13:10:00,138.3,139.96,138.26,139.91,94603.0,138.3,139.96,138.26,139.91,94603.0
2023-05-25 13:20:00,139.95,140.34,139.65,139.68,125457.0,139.95,140.34,139.65,139.68,125457.0
2023-05-25 13:30:00,139.68,140.64,139.65,139.99,139640.0,139.68,140.64,139.65,139.99,139640.0
2023-05-25 13:40:00,139.96,140.14,139.13,139.69,138582.0,139.96,140.14,139.13,139.69,138582.0
2023-05-25 13:50:00,139.73,141.18,139.73,140.89,242349.0,139.73,141.18,139.73,140.89,242349.0
2023-05-25 14:00:00,140.86,141.21,139.48,140.25,187087.0,140.86,141.21,139.48,140.25,187087.0
2023-05-25 14:10:00,140.28,140.84,140.27,140.59,92560.0,140.28,140.84,140.27,140.59,92560.0
2023-05-25 14:20:00,140.58,140.94,140.13,140.35,56368.0,140.58,140.94,140.13,140.35,56368.0
2023-05-25 14:30:00,140.44,140.5,140.0,140.06,67313.0,140.44,140.5,140.0,140.06,67313.0
2023-05-25 14:40:00,140.06,140.15,138.93,139.08,131750.0,140.06,140.15,138.93,139.08,131750.0
2023-05-25 14:50:00,139.07,140.31,138.99,139.82,127944.0,139.07,140.31,138.99,139.82,127944.0
2023-05-25 15:00:00,139.83,139.83,139.11,139.43,117017.0,139.83,139.83,139.11,139.43,117017.0
2023-05-25 15:10:00,139.46,139.5,138.21,138.35,146438.0,139.46,139.5,138.21,138.35,146438.0
2023-05-25 15:20:00,138.39,138.58,137.87,138.03,140171.0,138.39,138.58,137.87,138.03,140171.0
2023-05-25 15:30:00,138.03,138.74,137.41,137.78,186761.0,138.03,138.74,137.41,137.78,186761.0
2023-05-25 15:40:00,137.78,137.95,137.15,137.16,207559.0,137.78,137.95,137.15,137.16,207559.0
2023-05-25 15:50:00,137.14,137.45,136.19,136.66,516396.0,137.14,137.45,136.19,136.66,516396.0
2023-05-26 09:30:00,136.51,136.81,134.59,135.57,165474.0,136.51,136.81,134.59,135.57,165474.0
2023-05-26 09:40:00,135.56,136.88,134.78,134.92,152737.0,135.56,136.88,134.78,134.92,152737.0
2023-05-26 09:50:00,134.96,137.61,134.8,136.52,125417.0,134.96,137.61,134.8,136.52,125417.0
2023-05-26 10:00:00,136.78,138.0,136.45,137.99,173868.0,136.78,138.0,136.45,137.99,173868.0
2023-05-26 10:10:00,138.0,139.27,137.52,138.85,91046.0,138.0,139.27,137.52,138.85,91046.0
2023-05-26 10:20:00,138.95,139.45,138.28,139.35,52037.0,138.95,139.45,138.28,139.35,52037.0
2023-05-26 10:30:00,139.4,140.36,138.98,138.99,118737.0,139.4,140.36,138.98,138.99,118737.0
2023-05-26 10:40:00,138.98,139.93,138.63,139.87,66627.0,138.98,139.93,138.63,139.87,66627.0
2023-05-26 10:50:00,139.88,140.83,138.99,140.54,66353.0,139.88,140.83,138.99,140.54,66353.0
2023-05-26 11:00:00,140.49,141.06,139.79,141.06,110406.0,140.49,141.06,139.79,141.06,110406.0
2023-05-26 11:10:00,141.05,141.16,139.85,140.03,58237.0,141.05,141.16,139.85,140.03,58237.0
2023-05-26 11:20:00,140.02,140.93,139.56,140.4,93815.0,140.02,140.93,139.56,140.4,93815.0
2023-05-26 11:30:00,140.39,141.4,140.29,141.11,47990.0,140.39,141.4,140.29,141.11,47990.0
2023-05-26 11:40:00,141.15,141.69,140.79,141.68,85632.0,141.15,141.69,140.79,141.68,85632.0
2023-05-26 11:50:00,141.72,141.72,140.73,141.23,74102.0,141.72,141.72,140.73,141.23,74102.0
2023-05-26 12:00:00,141.36,141.58,140.4,140.89,29149.0,141.36,141.58,140.4,140.89,29149.0
2023-05-26 12:10:00,140.88,141.32,140.59,141.3,29834.0,140.88,141.32,140.59,141.3,29834.0
2023-05-26 12:20:00,141.29,141.76,141.26,141.56,38124.0,141.29,141.76,141.26,141.56,38124.0
2023-05-26 12:30:00,141.69,142.38,141.62,142.04,32665.0,141.69,142.38,141.62,142.04,32665.0
2023-05-26 12:40:00,142.05,142.23,141.61,141.68,29422.0,142.05,142.23,141.61,141.68,29422.0
2023-05-26 12:50:00,141.69,142.11,141.48,141.78,29936.0,141.69,142.11,141.48,141.78,29936.0
2023-05-26 13:00:00,141.83,141.91,141.5,141.86,23506.0,141.83,141.91,141.5,141.86,23506.0
2023-05-26 13:10:00,141.9,142.08,141.44,141.56,27783.0,141.9,142.08,141.44,141.56,27783.0
2023-05-26 13:20:00,141.61,142.14,141.53,142.03,17958.0,141.61,142.14,141.53,142.03,17958.0
2023-05-26 13:30:00,142.07,142.28,141.84,141.97,24079.0,142.07,142.28,141.84,141.97,24079.0
2023-05-26 13:40:00,141.99,142.01,141.36,141.69,36400.0,141.99,142.01,141.36,141.69,36400.0
2023-05-26 13:50:00,141.67,142.1,141.67,141.99,34849.0,141.67,142.1,141.67,141.99,34849.0
2023-05-26 14:00:00,142.03,142.22,141.57,141.69,26218.0,142.03,142.22,141.57,141.69,26218.0
2023-05-26 14:10:00,141.72,142.35,141.66,142.29,30256.0,141.72,142.35,141.66,142.29,30256.0
2023-05-26 14:20:00,142.27,142.27,141.33,141.52,34867.0,142.27,142.27,141.33,141.52,34867.0
2023-05-26 14:30:00,141.53,141.98,141.5,141.92,24772.0,141.53,141.98,141.5,141.92,24772.0
2023-05-26 14:40:00,141.91,142.36,141.77,141.94,33942.0,141.91,142.36,141.77,141.94,33942.0
2023-05-26 14:50:00,141.92,142.18,141.81,142.06,31694.0,141.92,142.18,141.81,142.06,31694.0
2023-05-26 15:00:00,142.08,142.59,141.99,142.55,41451.0,142.08,142.59,141.99,142.55,41451.0
2023-05-26 15:10:00,142.57,142.57,142.16,142.25,51611.0,142.57,142.57,142.16,142.25,51611.0
2023-05-26 15:20:00,142.25,142.41,142.07,142.22,55621.0,142.25,142.41,142.07,142.22,55621.0
2023-05-26 15:30:00,142.17,142.52,142.16,142.29,63738.0,142.17,142.52,142.16,142.29,63738.0
2023-05-26 15:40:00,142.31,142.35,141.96,142.11,85032.0,142.31,142.35,141.96,142.11,85032.0
2023-05-26 15:50:00,142.07,142.71,141.83,142.45,292579.0,142.07,142.71,141.83,142.45,292579.0
2023-05-30 09:30:00,141.9,142.0,140.62,140.78,54942.0,141.9,142.0,140.62,140.78,54942.0
2023-05-30 09:40:00,140.9,141.92,140.9,141.92,39517.0,140.9,141.92,140.9,141.92,39517.0
2023-05-30 09:50:00,141.94,142.23,140.84,141.39,45758.0,141.94,142.23,140.84,141.39,45758.0
2023-05-30 10:00:00,141.51,141.75,140.86,141.08,38251.0,141.51,141.75,140.86,141.08,38251.0
2023-05-30 10:10:00,141.19,141.23,140.44,141.0,28050.0,141.19,141.23,140.44,141.0,28050.0
2023-05-30 10:20:00,140.94,141.06,140.1,140.28,21774.0,140.94,141.06,140.1,140.28,21774.0
2023-05-30 10:30:00,140.28,140.34,139.87,139.99,17735.0,140.28,140.34,139.87,139.99,17735.0
2023-05-30 10:40:00,139.92,139.97,139.57,139.69,20019.0,139.92,139.97,139.57,139.69,20019.0
2023-05-30 10:50:00,139.77,140.19,139.59,140.12,35430.0,139.77,140.19,139.59,140.12,35430.0
2023-05-30 11:00:00,140.12,140.22,139.6,139.71,36629.0,140.12,140.22,139.6,139.71,36629.0
2023-05-30 11:10:00,139.74,139.81,139.33,139.41,31955.0,139.74,139.81,139.33,139.41,31955.0
2023-05-30 11:20:00,139.42,139.61,139.24,139.58,31083.0,139.42,139.61,139.24,139.58,31083.0
2023-05-30 11:30:00,139.67,139.94,139.54,139.83,15119.0,139.67,139.94,139.54,139.83,15119.0
2023-05-30 11:40:00,139.82,140.04,139.72,139.72,21271.0,139.82,140.04,139.72,139.72,21271.0
2023-05-30 11:50:00,139.66,139.71,139.25,139.5,15067.0,139.66,139.71,139.25,139.5,15067.0
2023-05-30 12:00:00,139.47,139.54,139.2,139.51,35889.0,139.47,139.54,139.2,139.51,35889.0
2023-05-30 12:10:00,139.59,140.01,139.58,139.97,19310.0,139.59,140.01,139.58,139.97,19310.0
2023-05-30 12:20:00,139.94,139.96,139.29,139.46,33298.0,139.94,139.96,139.29,139.46,33298.0
2023-05-30 12:30:00,139.44,139.58,139.34,139.37,20013.0,139.44,139.58,139.34,139.37,20013.0
2023-05-30 12:40:00,139.36,139.53,139.25,139.49,15536.0,139.36,139.53,139.25,139.49,15536.0
2023-05-30 12:50:00,139.49,139.52,139.14,139.14,24316.0,139.49,139.52,139.14,139.14,24316.0
2023-05-30 13:00:00,139.14,139.16,138.8,138.87,21344.0,139.14,139.16,138.8,138.87,21344.0
2023-05-30 13:10:00,138.88,138.97,138.72,138.79,26110.0,138.88,138.97,138.72,138.79,26110.0
2023-05-30 13:20:00,138.8,138.99,138.45,138.55,18424.0,138.8,138.99,138.45,138.55,18424.0
2023-05-30 13:30:00,138.51,138.55,138.22,138.22,25477.0,138.51,138.55,138.22,138.22,25477.0
2023-05-30 13:40:00,138.26,138.77,138.26,138.77,21035.0,138.26,138.77,138.26,138.77,21035.0
2023-05-30 13:50:00,138.78,138.83,138.43,138.54,11494.0,138.78,138.83,138.43,138.54,11494.0
2023-05-30 14:00:00,138.49,139.05,138.48,138.96,36113.0,138.49,139.05,138.48,138.96,36113.0
2023-05-30 14:10:00,138.95,139.02,138.68,138.68,18055.0,138.95,139.02,138.68,138.68,18055.0
2023-05-30 14:20:00,138.67,138.87,138.66,138.75,40714.0,138.67,138.87,138.66,138.75,40714.0
2023-05-30 14:30:00,138.78,138.79,138.48,138.5,40322.0,138.78,138.79,138.48,138.5,40322.0
2023-05-30 14:40:00,138.49,138.55,138.23,138.35,50503.0,138.49,138.55,138.23,138.35,50503.0
2023-05-30 14:50:00,138.34,138.5,138.24,138.27,37173.0,138.34,138.5,138.24,138.27,37173.0
2023-05-30 15:00:00,138.36,138.5,138.2,138.47,32305.0,138.36,138.5,138.2,138.47,32305.0
2023-05-30 15:10:00,138.47,138.51,138.16,138.17,35590.0,138.47,138.51,138.16,138.17,35590.0
2023-05-30 15:20:00,138.17,138.38,138.17,138.22,32790.0,138.17,138.38,138.17,138.22,32790.0
2023-05-30 15:30:00,138.22,138.84,138.18,138.72,56313.0,138.22,138.84,138.18,138.72,56313.0
2023-05-30 15:40:00,138.71,139.07,138.65,138.93,75311.0,138.71,139.07,138.65,138.93,75311.0
2023-05-30 15:50:00,138.89,138.97,138.27,138.49,301534.0,138.89,138.97,138.27,138.49,301534.0
2023-05-31 09:30:00,138.4,139.08,137.7,138.28,49501.0,138.4,139.08,137.7,138.28,49501.0
2023-05-31 09:40:00,138.28,138.6,138.06,138.15,23958.0,138.28,138.6,138.06,138.15,23958.0
2023-05-31 09:50:00,138.13,138.35,137.37,137.5,29420.0,138.13,138.35,137.37,137.5,29420.0
2023-05-31 10:00:00,137.44,137.94,137.25,137.9,28376.0,137.44,137.94,137.25,137.9,28376.0
2023-05-31 10:10:00,137.93,138.16,137.73,138.1,46496.0,137.93,138.16,137.73,138.1,46496.0
2023-05-31 10:20:00,138.07,138.34,137.68,137.9,40295.0,138.07,138.34,137.68,137.9,40295.0
2023-05-31 10:30:00,137.97,138.14,137.65,137.86,57249.0,137.97,138.14,137.65,137.86,57249.0
2023-05-31 10:40:00,137.89,138.23,137.88,137.97,55047.0,137.89,138.23,137.88,137.97,55047.0
2023-05-31 10:50:00,137.97,138.16,137.65,138.09,66984.0,137.97,138.16,137.65,138.09,66984.0
2023-05-31 11:00:00,138.09,138.24,137.56,137.56,42124.0,138.09,138.24,137.56,137.56,42124.0
2023-05-31 11:10:00,137.58,137.84,137.29,137.59,20552.0,137.58,137.84,137.29,137.59,20552.0
2023-05-31 11:20:00,137.68,137.9,137.55,137.74,15902.0,137.68,137.9,137.55,137.74,15902.0
2023-05-31 11:30:00,137.71,137.88,137.21,137.3,79515.0,137.71,137.88,137.21,137.3,79515.0
2023-05-31 11:40:00,137.38,137.53,137.2,137.27,28798.0,137.38,137.53,137.2,137.27,28798.0
2023-05-31 11:50:00,137.22,137.25,136.88,136.98,31206.0,137.22,137.25,136.88,136.98,31206.0
2023-05-31 12:00:00,137.01,137.24,136.99,137.17,23102.0,137.01,137.24,136.99,137.17,23102.0
2023-05-31 12:10:00,137.13,137.29,137.01,137.29,13824.0,137.13,137.29,137.01,137.29,13824.0
2023-05-31 12:20:00,137.28,137.28,136.87,136.91,23313.0,137.28,137.28,136.87,136.91,23313.0
2023-05-31 12:30:00,136.9,136.9,136.27,136.59,51032.0,136.9,136.9,136.27,136.59,51032.0
2023-05-31 12:40:00,136.58,136.76,136.5,136.68,24854.0,136.58,136.76,136.5,136.68,24854.0
2023-05-31 12:50:00,136.66,136.74,136.49,136.67,16265.0,136.66,136.74,136.49,136.67,16265.0
2023-05-31 13:00:00,136.64,136.96,136.64,136.77,16640.0,136.64,136.96,136.64,136.77,16640.0
2023-05-31 13:10:00,136.8,136.88,136.55,136.6,22675.0,136.8,136.88,136.55,136.6,22675.0
2023-05-31 13:20:00,136.63,136.7,136.5,136.52,15660.0,136.63,136.7,136.5,136.52,15660.0
2023-05-31 13:30:00,136.52,136.7,136.45,136.53,21865.0,136.52,136.7,136.45,136.53,21865.0
2023-05-31 13:40:00,136.55,136.81,136.45,136.56,21572.0,136.55,136.81,136.45,136.56,21572.0
2023-05-31 13:50:00,136.6,136.73,136.5,136.52,20507.0,136.6,136.73,136.5,136.52,20507.0
2023-05-31 14:00:00,136.54,136.57,136.19,136.22,28680.0,136.54,136.57,136.19,136.22,28680.0
2023-05-31 14:10:00,136.18,136.58,136.17,136.47,56834.0,136.18,136.58,136.17,136.47,56834.0
2023-05-31 14:20:00,136.53,136.56,136.33,136.45,28900.0,136.53,136.56,136.33,136.45,28900.0
2023-05-31 14:30:00,136.45,136.56,136.39,136.47,34031.0,136.45,136.56,136.39,136.47,34031.0
2023-05-31 14:40:00,136.51,136.52,136.28,136.3,27235.0,136.51,136.52,136.28,136.3,27235.0
2023-05-31 14:50:00,136.33,136.4,136.14,136.32,25693.0,136.33,136.4,136.14,136.32,25693.0
2023-05-31 15:00:00,136.38,136.47,136.23,136.34,25325.0,136.38,136.47,136.23,136.34,25325.0
2023-05-31 15:10:00,136.31,136.32,136.11,136.13,29385.0,136.31,136.32,136.11,136.13,29385.0
2023-05-31 15:20:00,136.13,136.36,136.11,136.27,34274.0,136.13,136.36,136.11,136.27,34274.0
2023-05-31 15:30:00,136.29,136.51,136.19,136.5,54036.0,136.29,136.51,136.19,136.5,54036.0
2023-05-31 15:40:00,136.5,136.58,136.13,136.14,113768.0,136.5,136.58,136.13,136.14,113768.0
2023-05-31 15:50:00,136.14,136.14,134.43,134.94,718804.0,136.14,136.14,134.43,134.94,718804.0
2023-06-01 09:30:00,132.8,133.46,131.8,132.32,135293.0,132.8,133.46,131.8,132.32,135293.0
2023-06-01 09:40:00,132.26,132.26,130.14,131.27,143700.0,132.26,132.26,130.14,131.27,143700.0
2023-06-01 09:50:00,131.34,132.74,130.5,132.5,97831.0,131.34,132.74,130.5,132.5,97831.0
2023-06-01 10:00:00,132.52,132.54,131.19,132.12,79203.0,132.52,132.54,131.19,132.12,79203.0
2023-06-01 10:10:00,132.14,132.5,131.53,131.72,47923.0,132.14,132.5,131.53,131.72,47923.0
2023-06-01 10:20:00,131.76,131.76,130.93,131.3,92305.0,131.76,131.76,130.93,131.3,92305.0
2023-06-01 10:30:00,131.24,131.75,130.98,131.08,160254.0,131.24,131.75,130.98,131.08,160254.0
2023-06-01 10:40:00,131.06,131.11,130.67,130.92,53841.0,131.06,131.11,130.67,130.92,53841.0
2023-06-01 10:50:00,130.94,131.01,130.4,130.58,52713.0,130.94,131.01,130.4,130.58,52713.0
2023-06-01 11:00:00,130.55,131.0,130.06,130.09,64611.0,130.55,131.0,130.06,130.09,64611.0
2023-06-01 11:10:00,130.03,130.46,129.94,130.33,60051.0,130.03,130.46,129.94,130.33,60051.0
2023-06-01 11:20:00,130.33,130.74,130.02,130.4,137806.0,130.33,130.74,130.02,130.4,137806.0
2023-06-01 11:30:00,130.41,130.44,129.73,129.98,66290.0,130.41,130.44,129.73,129.98,66290.0
2023-06-01 11:40:00,130.0,130.16,129.89,130.03,50393.0,130.0,130.16,129.89,130.03,50393.0
2023-06-01 11:50:00,130.03,130.08,129.75,129.84,68072.0,130.03,130.08,129.75,129.84,68072.0
2023-06-01 12:00:00,129.84,130.15,129.83,130.11,44639.0,129.84,130.15,129.83,130.11,44639.0
2023-06-01 12:10:00,130.07,130.31,129.91,130.15,67242.0,130.07,130.31,129.91,130.15,67242.0
2023-06-01 12:20:00,130.12,130.55,130.12,130.49,101567.0,130.12,130.55,130.12,130.49,101567.0
2023-06-01 12:30:00,130.49,130.87,130.44,130.83,35093.0,130.49,130.87,130.44,130.83,35093.0
2023-06-01 12:40:00,130.84,130.84,130.52,130.53,28298.0,130.84,130.84,130.52,130.53,28298.0
2023-06-01 12:50:00,130.52,130.58,130.3,130.32,29023.0,130.52,130.58,130.3,130.32,29023.0
2023-06-01 13:00:00,130.33,130.93,130.25,130.93,33075.0,130.33,130.93,130.25,130.93,33075.0
2023-06-01 13:10:00,130.95,131.39,130.9,131.01,44442.0,130.95,131.39,130.9,131.01,44442.0
2023-06-01 13:20:00,131.01,131.04,130.56,130.89,34373.0,131.01,131.04,130.56,130.89,34373.0
2023-06-01 13:30:00,130.89,131.01,130.66,130.68,17769.0,130.89,131.01,130.66,130.68,17769.0
2023-06-01 13:40:00,130.69,131.0,130.55,130.9,32612.0,130.69,131.0,130.55,130.9,32612.0
2023-06-01 13:50:00,130.92,130.94,130.62,130.66,17939.0,130.92,130.94,130.62,130.66,17939.0
2023-06-01 14:00:00,130.66,130.68,130.35,130.5,29676.0,130.66,130.68,130.35,130.5,29676.0
2023-06-01 14:10:00,130.54,130.55,130.25,130.31,47230.0,130.54,130.55,130.25,130.31,47230.0
2023-06-01 14:20:00,130.25,130.36,130.13,130.17,85014.0,130.25,130.36,130.13,130.17,85014.0
2023-06-01 14:30:00,130.21,130.23,130.02,130.1,52359.0,130.21,130.23,130.02,130.1,52359.0
2023-06-01 14:40:00,130.09,130.09,129.88,130.03,44771.0,130.09,130.09,129.88,130.03,44771.0
2023-06-01 14:50:00,130.03,130.14,129.97,130.03,42294.0,130.03,130.14,129.97,130.03,42294.0
2023-06-01 15:00:00,130.03,130.37,129.91,130.16,53446.0,130.03,130.37,129.91,130.16,53446.0
2023-06-01 15:10:00,130.16,130.3,130.04,130.18,38095.0,130.16,130.3,130.04,130.18,38095.0
2023-06-01 15:20:00,130.11,130.33,129.88,129.89,50383.0,130.11,130.33,129.88,129.89,50383.0
2023-06-01 15:30:00,129.9,130.06,129.67,129.8,87567.0,129.9,130.06,129.67,129.8,87567.0
2023-06-01 15:40:00,129.83,130.0,129.59,129.95,99913.0,129.83,130.0,129.59,129.95,99913.0
2023-06-01 15:50:00,129.93,129.95,129.47,129.59,355006.0,129.93,129.95,129.47,129.59,355006.0
2023-06-02 09:30:00,130.03,131.71,129.86,131.69,47747.0,130.03,131.71,129.86,131.69,47747.0
2023-06-02 09:40:00,131.79,132.52,131.61,132.2,35423.0,131.79,132.52,131.61,132.2,35423.0
2023-06-02 09:50:00,132.22,132.72,131.97,132.28,49495.0,132.22,132.72,131.97,132.28,49495.0
2023-06-02 10:00:00,132.23,132.55,131.93,132.38,37086.0,132.23,132.55,131.93,132.38,37086.0
2023-06-02 10:10:00,132.34,132.53,132.09,132.38,47560.0,132.34,132.53,132.09,132.38,47560.0
2023-06-02 10:20:00,132.37,132.95,132.31,132.68,47229.0,132.37,132.95,132.31,132.68,47229.0
2023-06-02 10:30:00,132.69,132.94,132.49,132.89,45321.0,132.69,132.94,132.49,132.89,45321.0
2023-06-02 10:40:00,132.83,132.99,132.69,132.87,21488.0,132.83,132.99,132.69,132.87,21488.0
2023-06-02 10:50:00,132.84,132.95,132.62,132.75,26977.0,132.84,132.95,132.62,132.75,26977.0
2023-06-02 11:00:00,132.75,133.33,132.75,133.33,32103.0,132.75,133.33,132.75,133.33,32103.0
2023-06-02 11:10:00,133.35,133.68,133.31,133.6,26502.0,133.35,133.68,133.31,133.6,26502.0
2023-06-02 11:20:00,133.62,133.94,133.62,133.74,25639.0,133.62,133.94,133.62,133.74,25639.0
2023-06-02 11:30:00,133.79,133.79,133.41,133.59,25633.0,133.79,133.79,133.41,133.59,25633.0
2023-06-02 11:40:00,133.55,133.67,133.22,133.45,20546.0,133.55,133.67,133.22,133.45,20546.0
2023-06-02 11:50:00,133.46,133.7,133.25,133.68,15384.0,133.46,133.7,133.25,133.68,15384.0
2023-06-02 12:00:00,133.69,133.71,133.49,133.52,9865.0,133.69,133.71,133.49,133.52,9865.0
2023-06-02 12:10:00,133.54,133.89,133.49,133.65,25059.0,133.54,133.89,133.49,133.65,25059.0
2023-06-02 12:20:00,133.66,133.99,133.65,133.8,12505.0,133.66,133.99,133.65,133.8,12505.0
2023-06-02 12:30:00,133.8,134.0,133.79,133.9,22581.0,133.8,134.0,133.79,133.9,22581.0
2023-06-02 12:40:00,133.89,133.89,133.56,133.65,15664.0,133.89,133.89,133.56,133.65,15664.0
2023-06-02 12:50:00,133.63,133.63,133.24,133.39,13068.0,133.63,133.63,133.24,133.39,13068.0
2023-06-02 13:00:00,133.36,133.62,133.36,133.55,8450.0,133.36,133.62,133.36,133.55,8450.0
2023-06-02 13:10:00,133.53,133.68,133.43,133.43,14284.0,133.53,133.68,133.43,133.43,14284.0
2023-06-02 13:20:00,133.44,133.75,133.41,133.59,99676.0,133.44,133.75,133.41,133.59,99676.0
2023-06-02 13:30:00,133.61,133.68,133.21,133.22,15841.0,133.61,133.68,133.21,133.22,15841.0
2023-06-02 13:40:00,133.2,133.2,132.85,132.95,22448.0,133.2,133.2,132.85,132.95,22448.0
2023-06-02 13:50:00,132.93,133.01,132.77,132.96,23598.0,132.93,133.01,132.77,132.96,23598.0
2023-06-02 14:00:00,132.97,133.0,132.59,132.67,19656.0,132.97,133.0,132.59,132.67,19656.0
2023-06-02 14:10:00,132.62,132.7,132.45,132.51,16119.0,132.62,132.7,132.45,132.51,16119.0
2023-06-02 14:20:00,132.55,132.78,132.41,132.44,28317.0,132.55,132.78,132.41,132.44,28317.0
2023-06-02 14:30:00,132.44,132.87,132.44,132.58,22432.0,132.44,132.87,132.44,132.58,22432.0
2023-06-02 14:40:00,132.6,132.6,132.36,132.4,14837.0,132.6,132.6,132.36,132.4,14837.0
2023-06-02 14:50:00,132.39,132.65,132.33,132.64,24888.0,132.39,132.65,132.33,132.64,24888.0
2023-06-02 15:00:00,132.62,133.07,132.52,132.8,35792.0,132.62,133.07,132.52,132.8,35792.0
2023-06-02 15:10:00,132.8,132.89,132.7,132.79,27004.0,132.8,132.89,132.7,132.79,27004.0
2023-06-02 15:20:00,132.79,133.19,132.62,133.15,26711.0,132.79,133.19,132.62,133.15,26711.0
2023-06-02 15:30:00,133.14,133.43,133.08,133.31,42377.0,133.14,133.43,133.08,133.31,42377.0
2023-06-02 15:40:00,133.34,133.42,133.19,133.3,55908.0,133.34,133.42,133.19,133.3,55908.0
2023-06-02 15:50:00,133.29,133.85,133.23,133.61,208281.0,133.29,133.85,133.23,133.61,208281.0
2023-06-05 09:30:00,133.43,133.89,132.59,132.69,38105.0,133.43,133.89,132.59,132.69,38105.0
2023-06-05 09:40:00,132.64,133.39,132.61,132.84,23395.0,132.64,133.39,132.61,132.84,23395.0
2023-06-05 09:50:00,132.99,133.33,132.67,133.31,21658.0,132.99,133.33,132.67,133.31,21658.0
2023-06-05 10:00:00,133.31,133.32,132.46,132.62,29914.0,133.31,133.32,132.46,132.62,29914.0
2023-06-05 10:10:00,132.55,132.55,132.0,132.25,38077.0,132.55,132.55,132.0,132.25,38077.0
2023-06-05 10:20:00,132.29,132.39,131.8,131.8,36347.0,132.29,132.39,131.8,131.8,36347.0
2023-06-05 10:30:00,131.87,132.36,131.87,132.28,31108.0,131.87,132.36,131.87,132.28,31108.0
2023-06-05 10:40:00,132.23,132.54,131.92,131.95,179471.0,132.23,132.54,131.92,131.95,179471.0
2023-06-05 10:50:00,132.0,132.36,131.67,131.7,109649.0,132.0,132.36,131.67,131.7,109649.0
2023-06-05 11:00:00,131.69,132.04,131.57,131.8,33343.0,131.69,132.04,131.57,131.8,33343.0
2023-06-05 11:10:00,131.85,131.85,131.32,131.39,33307.0,131.85,131.85,131.32,131.39,33307.0
2023-06-05 11:20:00,131.39,131.43,130.96,131.17,29798.0,131.39,131.43,130.96,131.17,29798.0
2023-06-05 11:30:00,131.14,131.22,130.81,130.87,34834.0,131.14,131.22,130.81,130.87,34834.0
2023-06-05 11:40:00,130.81,131.1,130.68,130.88,35756.0,130.81,131.1,130.68,130.88,35756.0
2023-06-05 11:50:00,130.89,131.05,130.79,131.03,16191.0,130.89,131.05,130.79,131.03,16191.0
2023-06-05 12:00:00,131.0,131.05,130.5,130.73,25875.0,131.0,131.05,130.5,130.73,25875.0
2023-06-05 12:10:00,130.7,130.89,130.67,130.67,24728.0,130.7,130.89,130.67,130.67,24728.0
2023-06-05 12:20:00,130.69,130.82,130.56,130.78,30074.0,130.69,130.82,130.56,130.78,30074.0
2023-06-05 12:30:00,130.78,130.99,130.65,130.74,17149.0,130.78,130.99,130.65,130.74,17149.0
2023-06-05 12:40:00,130.72,130.82,130.61,130.82,18158.0,130.72,130.82,130.61,130.82,18158.0
2023-06-05 12:50:00,130.83,130.86,130.48,130.77,20396.0,130.83,130.86,130.48,130.77,20396.0
2023-06-05 13:00:00,130.74,130.78,130.52,130.56,19218.0,130.74,130.78,130.52,130.56,19218.0
2023-06-05 13:10:00,130.59,130.59,130.34,130.49,23497.0,130.59,130.59,130.34,130.49,23497.0
2023-06-05 13:20:00,130.48,130.86,130.43,130.8,15464.0,130.48,130.86,130.43,130.8,15464.0
2023-06-05 13:30:00,130.86,130.99,130.72,130.88,24624.0,130.86,130.99,130.72,130.88,24624.0
2023-06-05 13:40:00,130.9,130.98,130.55,130.63,19401.0,130.9,130.98,130.55,130.63,19401.0
2023-06-05 13:50:00,130.62,130.7,130.4,130.63,20145.0,130.62,130.7,130.4,130.63,20145.0
2023-06-05 14:00:00,130.63,130.66,130.38,130.5,22767.0,130.63,130.66,130.38,130.5,22767.0
2023-06-05 14:10:00,130.5,130.79,130.43,130.48,24799.0,130.5,130.79,130.43,130.48,24799.0
2023-06-05 14:20:00,130.59,130.6,130.18,130.29,32648.0,130.59,130.6,130.18,130.29,32648.0
2023-06-05 14:30:00,130.27,130.36,130.0,130.17,35532.0,130.27,130.36,130.0,130.17,35532.0
2023-06-05 14:40:00,130.17,130.31,130.04,130.31,29387.0,130.17,130.31,130.04,130.31,29387.0
2023-06-05 14:50:00,130.33,130.43,130.14,130.34,19741.0,130.33,130.43,130.14,130.34,19741.0
2023-06-05 15:00:00,130.38,130.47,130.04,130.04,32758.0,130.38,130.47,130.04,130.04,32758.0
2023-06-05 15:10:00,130.09,130.34,130.03,130.16,31924.0,130.09,130.34,130.03,130.16,31924.0
2023-06-05 15:20:00,130.11,130.18,130.0,130.08,30430.0,130.11,130.18,130.0,130.08,30430.0
2023-06-05 15:30:00,130.05,130.3,130.0,130.28,65558.0,130.05,130.3,130.0,130.28,65558.0
2023-06-05 15:40:00,130.26,130.86,130.26,130.73,80374.0,130.26,130.86,130.26,130.73,80374.0
2023-06-05 15:50:00,130.77,130.89,130.0,130.24,328906.0,130.77,130.89,130.0,130.24,328906.0
2023-06-06 09:30:00,130.14,131.04,129.96,130.09,40591.0,130.14,131.04,129.96,130.09,40591.0
2023-06-06 09:40:00,130.06,130.56,129.84,130.2,29432.0,130.06,130.56,129.84,130.2,29432.0
2023-06-06 09:50:00,130.17,130.55,129.74,129.89,27952.0,130.17,130.55,129.74,129.89,27952.0
2023-06-06 10:00:00,129.9,130.04,129.66,129.66,21341.0,129.9,130.04,129.66,129.66,21341.0
2023-06-06 10:10:00,129.6,130.0,129.35,129.98,53778.0,129.6,130.0,129.35,129.98,53778.0
2023-06-06 10:20:00,129.99,130.23,129.86,130.04,33411.0,129.99,130.23,129.86,130.04,33411.0
2023-06-06 10:30:00,130.08,130.48,130.02,130.33,24507.0,130.08,130.48,130.02,130.33,24507.0
2023-06-06 10:40:00,130.29,130.36,130.08,130.13,32833.0,130.29,130.36,130.08,130.13,32833.0
2023-06-06 10:50:00,130.12,130.54,130.1,130.25,50250.0,130.12,130.54,130.1,130.25,50250.0
2023-06-06 11:00:00,130.28,130.74,130.22,130.44,37313.0,130.28,130.74,130.22,130.44,37313.0
2023-06-06 11:10:00,130.43,130.88,130.41,130.65,26584.0,130.43,130.88,130.41,130.65,26584.0
2023-06-06 11:20:00,130.66,130.75,130.4,130.5,22884.0,130.66,130.75,130.4,130.5,22884.0
2023-06-06 11:30:00,130.53,130.62,130.25,130.57,32194.0,130.53,130.62,130.25,130.57,32194.0
2023-06-06 11:40:00,130.59,130.59,130.35,130.41,22765.0,130.59,130.59,130.35,130.41,22765.0
2023-06-06 11:50:00,130.44,130.44,130.2,130.22,15240.0,130.44,130.44,130.2,130.22,15240.0
2023-06-06 12:00:00,130.19,130.3,129.97,130.03,25464.0,130.19,130.3,129.97,130.03,25464.0
2023-06-06 12:10:00,130.03,130.08,129.93,130.06,31717.0,130.03,130.08,129.93,130.06,31717.0
2023-06-06 12:20:00,130.05,130.05,129.84,129.96,29374.0,130.05,130.05,129.84,129.96,29374.0
2023-06-06 12:30:00,129.91,129.94,129.7,129.77,21609.0,129.91,129.94,129.7,129.77,21609.0
2023-06-06 12:40:00,129.77,129.85,129.55,129.56,42896.0,129.77,129.85,129.55,129.56,42896.0
2023-06-06 12:50:00,129.56,129.6,129.14,129.24,24009.0,129.56,129.6,129.14,129.24,24009.0
2023-06-06 13:00:00,129.22,129.4,129.21,129.36,15028.0,129.22,129.4,129.21,129.36,15028.0
2023-06-06 13:10:00,129.38,129.41,129.1,129.17,17027.0,129.38,129.41,129.1,129.17,17027.0
2023-06-06 13:20:00,129.21,129.24,128.85,129.16,168639.0,129.21,129.24,128.85,129.16,168639.0
2023-06-06 13:30:00,129.2,129.81,129.12,129.81,14649.0,129.2,129.81,129.12,129.81,14649.0
2023-06-06 13:40:00,129.83,129.99,129.5,129.91,34505.0,129.83,129.99,129.5,129.91,34505.0
2023-06-06 13:50:00,129.89,130.16,129.83,130.08,17360.0,129.89,130.16,129.83,130.08,17360.0
2023-06-06 14:00:00,130.05,130.08,129.8,130.06,22478.0,130.05,130.08,129.8,130.06,22478.0
2023-06-06 14:10:00,130.1,130.31,130.09,130.25,18301.0,130.1,130.31,130.09,130.25,18301.0
2023-06-06 14:20:00,130.25,130.54,130.17,130.53,20837.0,130.25,130.54,130.17,130.53,20837.0
2023-06-06 14:30:00,130.53,130.82,130.52,130.52,20917.0,130.53,130.82,130.52,130.52,20917.0
2023-06-06 14:40:00,130.54,130.99,130.53,130.9,22340.0,130.54,130.99,130.53,130.9,22340.0
2023-06-06 14:50:00,130.92,131.22,130.92,131.2,26112.0,130.92,131.22,130.92,131.2,26112.0
2023-06-06 15:00:00,131.27,131.32,131.02,131.12,28091.0,131.27,131.32,131.02,131.12,28091.0
2023-06-06 15:10:00,131.12,131.25,131.12,131.21,18092.0,131.12,131.25,131.12,131.21,18092.0
2023-06-06 15:20:00,131.23,131.47,131.12,131.15,25611.0,131.23,131.47,131.12,131.15,25611.0
2023-06-06 15:30:00,131.15,131.3,131.12,131.19,24173.0,131.15,131.3,131.12,131.19,24173.0
2023-06-06 15:40:00,131.19,131.43,131.05,131.36,37503.0,131.19,131.43,131.05,131.36,37503.0
2023-06-06 15:50:00,131.37,131.69,131.26,131.29,102750.0,131.37,131.69,131.26,131.29,102750.0
2023-06-07 09:30:00,130.6,132.34,130.44,132.14,40200.0,130.6,132.34,130.44,132.14,40200.0
2023-06-07 09:40:00,132.17,133.25,132.11,133.13,29282.0,132.17,133.25,132.11,133.13,29282.0
2023-06-07 09:50:00,133.17,133.45,132.78,133.02,26208.0,133.17,133.45,132.78,133.02,26208.0
2023-06-07 10:00:00,133.02,133.32,132.89,133.04,23092.0,133.02,133.32,132.89,133.04,23092.0
2023-06-07 10:10:00,133.1,133.65,133.06,133.6,13526.0,133.1,133.65,133.06,133.6,13526.0
2023-06-07 10:20:00,133.56,133.64,133.27,133.41,18601.0,133.56,133.64,133.27,133.41,18601.0
2023-06-07 10:30:00,133.35,133.35,132.9,132.9,12873.0,133.35,133.35,132.9,132.9,12873.0
2023-06-07 10:40:00,132.83,132.89,132.69,132.83,10689.0,132.83,132.89,132.69,132.83,10689.0
2023-06-07 10:50:00,132.83,133.05,132.71,132.83,14350.0,132.83,133.05,132.71,132.83,14350.0
2023-06-07 11:00:00,132.83,132.97,132.76,132.9,13782.0,132.83,132.97,132.76,132.9,13782.0
2023-06-07 11:10:00,132.95,132.99,132.66,132.77,18592.0,132.95,132.99,132.66,132.77,18592.0
2023-06-07 11:20:00,132.81,132.9,132.47,132.67,20011.0,132.81,132.9,132.47,132.67,20011.0
2023-06-07 11:30:00,132.69,132.74,132.46,132.54,9386.0,132.69,132.74,132.46,132.54,9386.0
2023-06-07 11:40:00,132.44,132.44,132.14,132.3,13989.0,132.44,132.44,132.14,132.3,13989.0
2023-06-07 11:50:00,132.27,132.29,132.06,132.12,10136.0,132.27,132.29,132.06,132.12,10136.0
2023-06-07 12:00:00,132.12,132.29,132.01,132.08,15178.0,132.12,132.29,132.01,132.08,15178.0
2023-06-07 12:10:00,132.07,132.07,131.86,131.86,13697.0,132.07,132.07,131.86,131.86,13697.0
2023-06-07 12:20:00,131.86,131.86,131.53,131.57,15180.0,131.86,131.86,131.53,131.57,15180.0
2023-06-07 12:30:00,131.55,131.75,131.35,131.63,21647.0,131.55,131.75,131.35,131.63,21647.0
2023-06-07 12:40:00,131.66,131.8,131.53,131.53,14823.0,131.66,131.8,131.53,131.53,14823.0
2023-06-07 12:50:00,131.53,131.64,131.42,131.64,10102.0,131.53,131.64,131.42,131.64,10102.0
2023-06-07 13:00:00,131.59,131.86,131.57,131.84,7897.0,131.59,131.86,131.57,131.84,7897.0
2023-06-07 13:10:00,131.84,131.93,131.47,131.5,12344.0,131.84,131.93,131.47,131.5,12344.0
2023-06-07 13:20:00,131.46,131.52,131.39,131.47,15301.0,131.46,131.52,131.39,131.47,15301.0
2023-06-07 13:30:00,131.45,131.49,131.25,131.25,11432.0,131.45,131.49,131.25,131.25,11432.0
2023-06-07 13:40:00,131.33,131.33,131.04,131.09,28288.0,131.33,131.33,131.04,131.09,28288.0
2023-06-07 13:50:00,131.06,131.42,131.03,131.42,10712.0,131.06,131.42,131.03,131.42,10712.0
2023-06-07 14:00:00,131.42,131.51,131.34,131.47,9515.0,131.42,131.51,131.34,131.47,9515.0
2023-06-07 14:10:00,131.44,131.55,131.39,131.54,9653.0,131.44,131.55,131.39,131.54,9653.0
2023-06-07 14:20:00,131.55,131.57,131.36,131.37,8082.0,131.55,131.57,131.36,131.37,8082.0
2023-06-07 14:30:00,131.38,131.61,131.36,131.6,9707.0,131.38,131.61,131.36,131.6,9707.0
2023-06-07 14:40:00,131.57,131.61,131.44,131.47,6898.0,131.57,131.61,131.44,131.47,6898.0
2023-06-07 14:50:00,131.41,131.6,131.36,131.5,12293.0,131.41,131.6,131.36,131.5,12293.0
2023-06-07 15:00:00,131.53,131.94,131.53,131.89,13044.0,131.53,131.94,131.53,131.89,13044.0
2023-06-07 15:10:00,131.9,132.16,131.84,132.15,8030.0,131.9,132.16,131.84,132.15,8030.0
2023-06-07 15:20:00,132.18,132.29,132.15,132.24,11206.0,132.18,132.29,132.15,132.24,11206.0
2023-06-07 15:30:00,132.26,132.37,132.14,132.24,19965.0,132.26,132.37,132.14,132.24,19965.0
2023-06-07 15:40:00,132.25,132.63,132.2,132.63,50915.0,132.25,132.63,132.2,132.63,50915.0
2023-06-07 15:50:00,132.67,132.71,131.61,132.38,107021.0,132.67,132.71,131.61,132.38,107021.0
2023-06-08 09:30:00,132.89,133.12,132.52,132.62,20919.0,132.89,133.12,132.52,132.62,20919.0
2023-06-08 09:40:00,132.67,133.0,131.99,132.07,13429.0,132.67,133.0,131.99,132.07,13429.0
2023-06-08 09:50:00,131.98,131.99,131.29,131.33,24820.0,131.98,131.99,131.29,131.33,24820.0
2023-06-08 10:00:00,131.36,131.9,131.3,131.9,22799.0,131.36,131.9,131.3,131.9,22799.0
2023-06-08 10:10:00,131.85,131.89,131.44,131.53,8752.0,131.85,131.89,131.44,131.53,8752.0
2023-06-08 10:20:00,131.53,131.82,131.5,131.82,29717.0,131.53,131.82,131.5,131.82,29717.0
2023-06-08 10:30:00,131.89,131.97,131.59,131.68,10774.0,131.89,131.97,131.59,131.68,10774.0
2023-06-08 10:40:00,131.62,131.81,131.6,131.75,10200.0,131.62,131.81,131.6,131.75,10200.0
2023-06-08 10:50:00,131.75,131.9,131.69,131.73,21709.0,131.75,131.9,131.69,131.73,21709.0
2023-06-08 11:00:00,131.75,131.78,131.6,131.65,11980.0,131.75,131.78,131.6,131.65,11980.0
2023-06-08 11:10:00,131.64,131.81,131.43,131.64,18855.0,131.64,131.81,131.43,131.64,18855.0
2023-06-08 11:20:00,131.68,131.79,131.6,131.79,6724.0,131.68,131.79,131.6,131.79,6724.0
2023-06-08 11:30:00,131.81,131.91,131.76,131.84,9694.0,131.81,131.91,131.76,131.84,9694.0
2023-06-08 11:40:00,131.89,132.12,131.84,132.01,13235.0,131.89,132.12,131.84,132.01,13235.0
2023-06-08 11:50:00,132.03,132.18,131.99,132.17,23928.0,132.03,132.18,131.99,132.17,23928.0
2023-06-08 12:00:00,132.14,132.14,131.67,131.8,9336.0,132.14,132.14,131.67,131.8,9336.0
2023-06-08 12:10:00,131.82,131.88,131.76,131.78,9265.0,131.82,131.88,131.76,131.78,9265.0
2023-06-08 12:20:00,131.79,131.97,131.76,131.96,18093.0,131.79,131.97,131.76,131.96,18093.0
2023-06-08 12:30:00,131.94,132.22,131.91,132.2,13031.0,131.94,132.22,131.91,132.2,13031.0
2023-06-08 12:40:00,132.25,132.29,132.13,132.19,8136.0,132.25,132.29,132.13,132.19,8136.0
2023-06-08 12:50:00,132.16,132.4,132.12,132.37,15452.0,132.16,132.4,132.12,132.37,15452.0
2023-06-08 13:00:00,132.35,132.57,132.29,132.36,14065.0,132.35,132.57,132.29,132.36,14065.0
2023-06-08 13:10:00,132.37,132.54,132.29,132.54,8678.0,132.37,132.54,132.29,132.54,8678.0
2023-06-08 13:20:00,132.56,132.85,132.56,132.72,14202.0,132.56,132.85,132.56,132.72,14202.0
2023-06-08 13:30:00,132.7,132.79,132.58,132.58,14189.0,132.7,132.79,132.58,132.58,14189.0
2023-06-08 13:40:00,132.59,132.73,132.52,132.69,20765.0,132.59,132.73,132.52,132.69,20765.0
2023-06-08 13:50:00,132.66,132.74,132.6,132.62,21822.0,132.66,132.74,132.6,132.62,21822.0
2023-06-08 14:00:00,132.61,132.66,132.54,132.62,7248.0,132.61,132.66,132.54,132.62,7248.0
2023-06-08 14:10:00,132.62,132.82,132.61,132.77,8816.0,132.62,132.82,132.61,132.77,8816.0
2023-06-08 14:20:00,132.78,132.98,132.76,132.98,9762.0,132.78,132.98,132.76,132.98,9762.0
2023-06-08 14:30:00,132.98,133.02,132.84,132.95,15189.0,132.98,133.02,132.84,132.95,15189.0
2023-06-08 14:40:00,132.99,133.25,132.9,133.17,20087.0,132.99,133.25,132.9,133.17,20087.0
2023-06-08 14:50:00,133.11,133.21,133.06,133.2,10605.0,133.11,133.21,133.06,133.2,10605.0
2023-06-08 15:00:00,133.17,133.39,133.05,133.39,23628.0,133.17,133.39,133.05,133.39,23628.0
2023-06-08 15:10:00,133.36,133.5,133.29,133.41,30059.0,133.36,133.5,133.29,133.41,30059.0
2023-06-08 15:20:00,133.44,133.51,133.2,133.2,35579.0,133.44,133.51,133.2,133.2,35579.0
2023-06-08 15:30:00,133.2,133.2,133.06,133.19,30433.0,133.2,133.2,133.06,133.19,30433.0
2023-06-08 15:40:00,133.18,133.32,133.11,133.23,32601.0,133.18,133.32,133.11,133.23,32601.0
2023-06-08 15:50:00,133.24,133.24,132.86,132.89,109599.0,133.24,133.24,132.86,132.89,109599.0
2023-06-09 09:30:00,131.69,132.39,131.56,131.78,28514.0,131.69,132.39,131.56,131.78,28514.0
2023-06-09 09:40:00,131.78,132.28,131.78,132.23,9223.0,131.78,132.28,131.78,132.23,9223.0
2023-06-09 09:50:00,132.29,132.72,132.28,132.58,14273.0,132.29,132.72,132.28,132.58,14273.0
2023-06-09 10:00:00,132.55,133.02,132.51,132.95,10622.0,132.55,133.02,132.51,132.95,10622.0
2023-06-09 10:10:00,132.94,133.0,132.68,132.73,6779.0,132.94,133.0,132.68,132.73,6779.0
2023-06-09 10:20:00,132.54,132.58,132.41,132.48,6556.0,132.54,132.58,132.41,132.48,6556.0
2023-06-09 10:30:00,132.48,132.97,132.48,132.95,18533.0,132.48,132.97,132.48,132.95,18533.0
2023-06-09 10:40:00,132.92,133.65,132.89,133.19,15507.0,132.92,133.65,132.89,133.19,15507.0
2023-06-09 10:50:00,133.14,133.2,132.98,133.04,10677.0,133.14,133.2,132.98,133.04,10677.0
2023-06-09 11:00:00,133.04,133.06,132.78,132.78,7621.0,133.04,133.06,132.78,132.78,7621.0
2023-06-09 11:10:00,132.79,132.85,132.66,132.78,8400.0,132.79,132.85,132.66,132.78,8400.0
2023-06-09 11:20:00,132.73,132.78,132.22,132.28,11957.0,132.73,132.78,132.22,132.28,11957.0
2023-06-09 11:30:00,132.29,132.45,132.26,132.31,15386.0,132.29,132.45,132.26,132.31,15386.0
2023-06-09 11:40:00,132.31,132.59,132.3,132.32,22424.0,132.31,132.59,132.3,132.32,22424.0
2023-06-09 11:50:00,132.23,132.42,132.17,132.36,6825.0,132.23,132.42,132.17,132.36,6825.0
2023-06-09 12:00:00,132.31,132.63,132.08,132.45,8686.0,132.31,132.63,132.08,132.45,8686.0
2023-06-09 12:10:00,132.4,132.42,132.33,132.38,4208.0,132.4,132.42,132.33,132.38,4208.0
2023-06-09 12:20:00,132.38,132.38,131.98,132.11,10041.0,132.38,132.38,131.98,132.11,10041.0
2023-06-09 12:30:00,132.09,132.19,131.97,131.97,4404.0,132.09,132.19,131.97,131.97,4404.0
2023-06-09 12:40:00,131.97,132.17,131.94,132.17,7169.0,131.97,132.17,131.94,132.17,7169.0
2023-06-09 12:50:00,132.08,132.13,132.03,132.08,4256.0,132.08,132.13,132.03,132.08,4256.0
2023-06-09 13:00:00,132.08,132.16,132.02,132.02,4678.0,132.08,132.16,132.02,132.02,4678.0
2023-06-09 13:10:00,132.0,132.08,131.97,131.97,7851.0,132.0,132.08,131.97,131.97,7851.0
2023-06-09 13:20:00,131.91,132.06,131.88,132.06,8188.0,131.91,132.06,131.88,132.06,8188.0
2023-06-09 13:30:00,132.08,132.18,132.03,132.1,10677.0,132.08,132.18,132.03,132.1,10677.0
2023-06-09 13:40:00,132.12,132.23,132.08,132.15,13414.0,132.12,132.23,132.08,132.15,13414.0
2023-06-09 13:50:00,132.15,132.15,131.92,132.07,9526.0,132.15,132.15,131.92,132.07,9526.0
2023-06-09 14:00:00,132.06,132.14,131.98,132.06,7835.0,132.06,132.14,131.98,132.06,7835.0
2023-06-09 14:10:00,132.12,132.18,132.07,132.15,5268.0,132.12,132.18,132.07,132.15,5268.0
2023-06-09 14:20:00,132.02,132.12,131.92,131.94,7945.0,132.02,132.12,131.92,131.94,7945.0
2023-06-09 14:30:00,131.92,131.98,131.85,131.95,6953.0,131.92,131.98,131.85,131.95,6953.0
2023-06-09 14:40:00,131.92,132.03,131.89,132.03,8014.0,131.92,132.03,131.89,132.03,8014.0
2023-06-09 14:50:00,132.04,132.15,132.03,132.11,10982.0,132.04,132.15,132.03,132.11,10982.0
2023-06-09 15:00:00,132.13,132.25,132.0,132.03,14226.0,132.13,132.25,132.0,132.03,14226.0
2023-06-09 15:10:00,132.03,132.09,131.96,132.08,10255.0,132.03,132.09,131.96,132.08,10255.0
2023-06-09 15:20:00,132.09,132.2,132.06,132.2,10624.0,132.09,132.2,132.06,132.2,10624.0
2023-06-09 15:30:00,132.22,132.23,132.05,132.11,15298.0,132.22,132.23,132.05,132.11,15298.0
2023-06-09 15:40:00,132.15,132.15,131.96,132.07,22066.0,132.15,132.15,131.96,132.07,22066.0
2023-06-09 15:50:00,132.06,132.06,131.74,131.76,64466.0,132.06,132.06,131.74,131.76,64466.0
2023-06-12 09:30:00,131.78,131.84,131.19,131.72,31986.0,131.78,131.84,131.19,131.72,31986.0
2023-06-12 09:40:00,131.8,131.83,131.32,131.79,10703.0,131.8,131.83,131.32,131.79,10703.0
2023-06-12 09:50:00,131.71,132.02,131.6,132.0,9868.0,131.71,132.02,131.6,132.0,9868.0
2023-06-12 10:00:00,132.05,132.36,131.94,132.05,22542.0,132.05,132.36,131.94,132.05,22542.0
2023-06-12 10:10:00,132.04,132.14,131.96,131.96,24014.0,132.04,132.14,131.96,131.96,24014.0
2023-06-12 10:20:00,131.97,131.99,131.69,131.74,9607.0,131.97,131.99,131.69,131.74,9607.0
2023-06-12 10:30:00,131.72,131.81,131.64,131.78,17849.0,131.72,131.81,131.64,131.78,17849.0
2023-06-12 10:40:00,131.78,131.82,131.63,131.76,8204.0,131.78,131.82,131.63,131.76,8204.0
2023-06-12 10:50:00,131.74,131.78,131.67,131.69,9445.0,131.74,131.78,131.67,131.69,9445.0
2023-06-12 11:00:00,131.73,132.41,131.7,132.3,55311.0,131.73,132.41,131.7,132.3,55311.0
2023-06-12 11:10:00,132.3,133.03,132.29,132.96,22211.0,132.3,133.03,132.29,132.96,22211.0
2023-06-12 11:20:00,133.03,133.07,132.66,132.89,12126.0,133.03,133.07,132.66,132.89,12126.0
2023-06-12 11:30:00,132.94,133.0,132.82,132.93,7695.0,132.94,133.0,132.82,132.93,7695.0
2023-06-12 11:40:00,132.9,133.01,132.88,132.92,9986.0,132.9,133.01,132.88,132.92,9986.0
2023-06-12 11:50:00,133.0,133.55,133.0,133.55,13576.0,133.0,133.55,133.0,133.55,13576.0
2023-06-12 12:00:00,133.53,133.8,133.5,133.78,17280.0,133.53,133.8,133.5,133.78,17280.0
2023-06-12 12:10:00,133.77,133.95,133.65,133.66,20718.0,133.77,133.95,133.65,133.66,20718.0
2023-06-12 12:20:00,133.7,133.79,133.58,133.74,8554.0,133.7,133.79,133.58,133.74,8554.0
2023-06-12 12:30:00,133.79,133.87,133.63,133.81,5813.0,133.79,133.87,133.63,133.81,5813.0
2023-06-12 12:40:00,133.81,133.88,133.69,133.69,6071.0,133.81,133.88,133.69,133.69,6071.0
2023-06-12 12:50:00,133.67,133.68,133.48,133.6,4593.0,133.67,133.68,133.48,133.6,4593.0
2023-06-12 13:00:00,133.6,133.61,133.37,133.37,10011.0,133.6,133.61,133.37,133.37,10011.0
2023-06-12 13:10:00,133.38,133.6,133.36,133.6,7454.0,133.38,133.6,133.36,133.6,7454.0
2023-06-12 13:20:00,133.59,133.71,133.45,133.5,12016.0,133.59,133.71,133.45,133.5,12016.0
2023-06-12 13:30:00,133.5,133.62,133.48,133.62,15942.0,133.5,133.62,133.48,133.62,15942.0
2023-06-12 13:40:00,133.62,133.73,133.49,133.56,10143.0,133.62,133.73,133.49,133.56,10143.0
2023-06-12 13:50:00,133.54,133.59,133.49,133.55,5578.0,133.54,133.59,133.49,133.55,5578.0
2023-06-12 14:00:00,133.53,133.66,133.52,133.59,5314.0,133.53,133.66,133.52,133.59,5314.0
2023-06-12 14:10:00,133.6,133.61,133.49,133.56,7843.0,133.6,133.61,133.49,133.56,7843.0
2023-06-12 14:20:00,133.55,133.55,133.4,133.46,8924.0,133.55,133.55,133.4,133.46,8924.0
2023-06-12 14:30:00,133.44,133.61,133.41,133.58,15001.0,133.44,133.61,133.41,133.58,15001.0
2023-06-12 14:40:00,133.58,133.67,133.5,133.64,9466.0,133.58,133.67,133.5,133.64,9466.0
2023-06-12 14:50:00,133.71,133.8,133.57,133.8,8728.0,133.71,133.8,133.57,133.8,8728.0
2023-06-12 15:00:00,133.8,133.92,133.77,133.88,6972.0,133.8,133.92,133.77,133.88,6972.0
2023-06-12 15:10:00,133.87,134.0,133.81,133.84,12091.0,133.87,134.0,133.81,133.84,12091.0
2023-06-12 15:20:00,133.8,133.83,133.6,133.63,16063.0,133.8,133.83,133.6,133.63,16063.0
2023-06-12 15:30:00,133.63,133.91,133.56,133.91,23053.0,133.63,133.91,133.56,133.91,23053.0
2023-06-12 15:40:00,133.92,134.13,133.88,134.08,34727.0,133.92,134.13,133.88,134.08,34727.0
2023-06-12 15:50:00,134.04,134.32,134.04,134.25,144999.0,134.04,134.32,134.04,134.25,144999.0
2023-06-13 09:30:00,134.14,135.36,134.09,135.18,80872.0,134.14,135.36,134.09,135.18,80872.0
2023-06-13 09:40:00,135.14,135.66,135.05,135.42,23492.0,135.14,135.66,135.05,135.42,23492.0
2023-06-13 09:50:00,135.41,135.5,134.98,135.02,27132.0,135.41,135.5,134.98,135.02,27132.0
2023-06-13 10:00:00,135.03,135.5,134.88,135.49,14004.0,135.03,135.5,134.88,135.49,14004.0
2023-06-13 10:10:00,135.44,135.88,135.43,135.78,17258.0,135.44,135.88,135.43,135.78,17258.0
2023-06-13 10:20:00,135.83,136.07,135.75,135.98,18313.0,135.83,136.07,135.75,135.98,18313.0
2023-06-13 10:30:00,135.94,136.01,135.66,135.95,12933.0,135.94,136.01,135.66,135.95,12933.0
2023-06-13 10:40:00,135.95,135.97,135.47,135.57,15076.0,135.95,135.97,135.47,135.57,15076.0
2023-06-13 10:50:00,135.6,135.71,135.52,135.6,9701.0,135.6,135.71,135.52,135.6,9701.0
2023-06-13 11:00:00,135.56,135.76,135.56,135.76,6347.0,135.56,135.76,135.56,135.76,6347.0
2023-06-13 11:10:00,135.75,135.9,135.55,135.81,9103.0,135.75,135.9,135.55,135.81,9103.0
2023-06-13 11:20:00,135.75,135.75,135.42,135.49,6614.0,135.75,135.75,135.42,135.49,6614.0
2023-06-13 11:30:00,135.52,135.54,135.27,135.28,10064.0,135.52,135.54,135.27,135.28,10064.0
2023-06-13 11:40:00,135.24,135.29,135.07,135.19,6380.0,135.24,135.29,135.07,135.19,6380.0
2023-06-13 11:50:00,135.2,135.31,135.0,135.03,9157.0,135.2,135.31,135.0,135.03,9157.0
2023-06-13 12:00:00,135.02,135.08,134.91,134.91,8182.0,135.02,135.08,134.91,134.91,8182.0
2023-06-13 12:10:00,134.94,135.16,134.83,134.85,12414.0,134.94,135.16,134.83,134.85,12414.0
2023-06-13 12:20:00,134.85,134.99,134.83,134.94,6701.0,134.85,134.99,134.83,134.94,6701.0
2023-06-13 12:30:00,134.93,135.2,134.9,135.16,16428.0,134.93,135.2,134.9,135.16,16428.0
2023-06-13 12:40:00,135.16,135.19,134.96,134.96,7755.0,135.16,135.19,134.96,134.96,7755.0
2023-06-13 12:50:00,134.96,135.49,134.94,135.44,28362.0,134.96,135.49,134.94,135.44,28362.0
2023-06-13 13:00:00,135.48,135.68,135.33,135.49,10074.0,135.48,135.68,135.33,135.49,10074.0
2023-06-13 13:10:00,135.49,135.55,135.36,135.55,6381.0,135.49,135.55,135.36,135.55,6381.0
2023-06-13 13:20:00,135.49,135.57,135.39,135.57,8603.0,135.49,135.57,135.39,135.57,8603.0
2023-06-13 13:30:00,135.58,135.58,135.28,135.34,8085.0,135.58,135.58,135.28,135.34,8085.0
2023-06-13 13:40:00,135.33,135.38,135.15,135.2,14653.0,135.33,135.38,135.15,135.2,14653.0
2023-06-13 13:50:00,135.24,135.44,135.24,135.43,11364.0,135.24,135.44,135.24,135.43,11364.0
2023-06-13 14:00:00,135.41,135.62,135.41,135.48,6753.0,135.41,135.62,135.41,135.48,6753.0
2023-06-13 14:10:00,135.43,135.63,135.4,135.63,9061.0,135.43,135.63,135.4,135.63,9061.0
2023-06-13 14:20:00,135.64,135.77,135.51,135.61,16206.0,135.64,135.77,135.51,135.61,16206.0
2023-06-13 14:30:00,135.61,135.61,135.28,135.43,11709.0,135.61,135.61,135.28,135.43,11709.0
2023-06-13 14:40:00,135.49,135.51,135.27,135.4,12711.0,135.49,135.51,135.27,135.4,12711.0
2023-06-13 14:50:00,135.4,135.58,135.39,135.58,6305.0,135.4,135.58,135.39,135.58,6305.0
2023-06-13 15:00:00,135.6,135.74,135.57,135.69,9197.0,135.6,135.74,135.57,135.69,9197.0
2023-06-13 15:10:00,135.68,135.73,135.59,135.59,9327.0,135.68,135.73,135.59,135.59,9327.0
2023-06-13 15:20:00,135.61,135.79,135.61,135.76,13051.0,135.61,135.79,135.61,135.76,13051.0
2023-06-13 15:30:00,135.77,135.79,135.57,135.58,18776.0,135.77,135.79,135.57,135.58,18776.0
2023-06-13 15:40:00,135.58,135.76,135.43,135.75,45024.0,135.58,135.76,135.43,135.75,45024.0
2023-06-13 15:50:00,135.77,136.17,135.64,136.03,141650.0,135.77,136.17,135.64,136.03,141650.0
2023-06-14 09:30:00,137.69,137.69,136.83,136.83,30246.0,137.69,137.69,136.83,136.83,30246.0
2023-06-14 09:40:00,136.89,137.8,136.79,137.42,13970.0,136.89,137.8,136.79,137.42,13970.0
2023-06-14 09:50:00,137.44,138.36,137.44,138.19,26169.0,137.44,138.36,137.44,138.19,26169.0
2023-06-14 10:00:00,138.12,138.14,137.81,138.09,27862.0,138.12,138.14,137.81,138.09,27862.0
2023-06-14 10:10:00,138.09,138.32,138.03,138.13,14267.0,138.09,138.32,138.03,138.13,14267.0
2023-06-14 10:20:00,138.12,138.17,137.86,137.98,11672.0,138.12,138.17,137.86,137.98,11672.0
2023-06-14 10:30:00,137.93,137.97,137.78,137.94,13667.0,137.93,137.97,137.78,137.94,13667.0
2023-06-14 10:40:00,137.94,138.01,137.49,137.74,13097.0,137.94,138.01,137.49,137.74,13097.0
2023-06-14 10:50:00,137.83,137.84,137.66,137.79,6802.0,137.83,137.84,137.66,137.79,6802.0
2023-06-14 11:00:00,137.81,137.88,137.71,137.85,7643.0,137.81,137.88,137.71,137.85,7643.0
2023-06-14 11:10:00,137.87,138.52,137.86,138.52,22347.0,137.87,138.52,137.86,138.52,22347.0
2023-06-14 11:20:00,138.56,138.82,138.56,138.73,27235.0,138.56,138.82,138.56,138.73,27235.0
2023-06-14 11:30:00,138.76,138.98,138.32,138.32,26737.0,138.76,138.98,138.32,138.32,26737.0
2023-06-14 11:40:00,138.23,138.54,138.23,138.54,6396.0,138.23,138.54,138.23,138.54,6396.0
2023-06-14 11:50:00,138.56,138.78,138.56,138.68,8939.0,138.56,138.78,138.56,138.68,8939.0
2023-06-14 12:00:00,138.66,138.67,138.49,138.59,7004.0,138.66,138.67,138.49,138.59,7004.0
2023-06-14 12:10:00,138.56,138.74,138.51,138.62,10453.0,138.56,138.74,138.51,138.62,10453.0
2023-06-14 12:20:00,138.62,138.69,138.56,138.67,7666.0,138.62,138.69,138.56,138.67,7666.0
2023-06-14 12:30:00,138.62,138.62,138.04,138.11,24952.0,138.62,138.62,138.04,138.11,24952.0
2023-06-14 12:40:00,138.08,138.15,137.98,138.1,7960.0,138.08,138.15,137.98,138.1,7960.0
2023-06-14 12:50:00,138.11,138.22,137.99,138.18,8486.0,138.11,138.22,137.99,138.18,8486.0
2023-06-14 13:00:00,138.17,138.28,138.04,138.09,8166.0,138.17,138.28,138.04,138.09,8166.0
2023-06-14 13:10:00,138.06,138.06,137.72,137.77,13002.0,138.06,138.06,137.72,137.77,13002.0
2023-06-14 13:20:00,137.73,137.95,137.7,137.87,12887.0,137.73,137.95,137.7,137.87,12887.0
2023-06-14 13:30:00,137.86,138.02,137.71,137.78,12327.0,137.86,138.02,137.71,137.78,12327.0
2023-06-14 13:40:00,137.8,137.8,137.45,137.59,21854.0,137.8,137.8,137.45,137.59,21854.0
2023-06-14 13:50:00,137.61,137.67,137.32,137.41,16252.0,137.61,137.67,137.32,137.41,16252.0
2023-06-14 14:00:00,137.25,137.33,136.49,136.67,22998.0,137.25,137.33,136.49,136.67,22998.0
2023-06-14 14:10:00,136.78,136.81,136.55,136.56,11752.0,136.78,136.81,136.55,136.56,11752.0
2023-06-14 14:20:00,136.58,137.11,136.52,137.11,10931.0,136.58,137.11,136.52,137.11,10931.0
2023-06-14 14:30:00,137.01,137.48,136.9,137.33,20060.0,137.01,137.48,136.9,137.33,20060.0
2023-06-14 14:40:00,137.31,137.83,137.31,137.83,9966.0,137.31,137.83,137.31,137.83,9966.0
2023-06-14 14:50:00,137.83,137.99,137.68,137.69,28435.0,137.83,137.99,137.68,137.69,28435.0
2023-06-14 15:00:00,137.9,138.24,137.8,138.19,15271.0,137.9,138.24,137.8,138.19,15271.0
2023-06-14 15:10:00,138.25,138.25,137.74,137.91,15724.0,138.25,138.25,137.74,137.91,15724.0
2023-06-14 15:20:00,137.89,138.3,137.87,138.06,10543.0,137.89,138.3,137.87,138.06,10543.0
2023-06-14 15:30:00,138.05,138.05,137.82,137.87,14635.0,138.05,138.05,137.82,137.87,14635.0
2023-06-14 15:40:00,137.89,138.03,137.81,137.89,35322.0,137.89,138.03,137.81,137.89,35322.0
2023-06-14 15:50:00,137.81,137.85,137.53,137.8,125174.0,137.81,137.85,137.53,137.8,125174.0
2023-06-15 09:30:00,138.01,139.51,138.01,139.34,23243.0,138.01,139.51,138.01,139.34,23243.0
2023-06-15 09:40:00,139.16,139.22,138.61,138.61,16152.0,139.16,139.22,138.61,138.61,16152.0
2023-06-15 09:50:00,138.72,139.06,138.47,138.49,24983.0,138.72,139.06,138.47,138.49,24983.0
2023-06-15 10:00:00,138.44,138.57,137.85,138.04,12707.0,138.44,138.57,137.85,138.04,12707.0
2023-06-15 10:10:00,138.1,138.18,137.75,138.06,6751.0,138.1,138.18,137.75,138.06,6751.0
2023-06-15 10:20:00,138.06,138.16,137.93,138.11,5721.0,138.06,138.16,137.93,138.11,5721.0
2023-06-15 10:30:00,138.11,138.21,137.94,137.97,8136.0,138.11,138.21,137.94,137.97,8136.0
2023-06-15 10:40:00,137.93,138.17,137.9,138.12,4305.0,137.93,138.17,137.9,138.12,4305.0
2023-06-15 10:50:00,138.11,138.24,138.01,138.06,8168.0,138.11,138.24,138.01,138.06,8168.0
2023-06-15 11:00:00,138.08,138.16,137.72,137.91,15571.0,138.08,138.16,137.72,137.91,15571.0
2023-06-15 11:10:00,137.89,138.0,137.85,137.93,4945.0,137.89,138.0,137.85,137.93,4945.0
2023-06-15 11:20:00,137.87,138.04,137.87,137.99,7536.0,137.87,138.04,137.87,137.99,7536.0
2023-06-15 11:30:00,138.04,138.43,137.94,138.37,8008.0,138.04,138.43,137.94,138.37,8008.0
2023-06-15 11:40:00,138.42,138.42,138.18,138.19,5797.0,138.42,138.42,138.18,138.19,5797.0
2023-06-15 11:50:00,138.19,138.51,138.16,138.5,8712.0,138.19,138.51,138.16,138.5,8712.0
2023-06-15 12:00:00,138.48,138.63,138.48,138.63,3767.0,138.48,138.63,138.48,138.63,3767.0
2023-06-15 12:10:00,138.66,138.74,138.58,138.6,7355.0,138.66,138.74,138.58,138.6,7355.0
2023-06-15 12:20:00,138.55,138.8,138.55,138.8,6257.0,138.55,138.8,138.55,138.8,6257.0
2023-06-15 12:30:00,138.8,139.0,138.76,138.96,10742.0,138.8,139.0,138.76,138.96,10742.0
2023-06-15 12:40:00,138.93,139.08,138.91,139.05,4331.0,138.93,139.08,138.91,139.05,4331.0
2023-06-15 12:50:00,139.07,139.15,139.0,139.13,9468.0,139.07,139.15,139.0,139.13,9468.0
2023-06-15 13:00:00,139.12,139.12,138.88,138.92,4712.0,139.12,139.12,138.88,138.92,4712.0
2023-06-15 13:10:00,138.94,138.94,138.59,138.59,7107.0,138.94,138.94,138.59,138.59,7107.0
2023-06-15 13:20:00,138.64,138.67,138.47,138.5,3643.0,138.64,138.67,138.47,138.5,3643.0
2023-06-15 13:30:00,138.46,138.58,138.4,138.4,5773.0,138.46,138.58,138.4,138.4,5773.0
2023-06-15 13:40:00,138.38,138.71,138.38,138.65,8118.0,138.38,138.71,138.38,138.65,8118.0
2023-06-15 13:50:00,138.66,138.78,138.64,138.68,4787.0,138.66,138.78,138.64,138.68,4787.0
2023-06-15 14:00:00,138.75,138.76,138.43,138.44,6343.0,138.75,138.76,138.43,138.44,6343.0
2023-06-15 14:10:00,138.42,138.53,138.38,138.43,10760.0,138.42,138.53,138.38,138.43,10760.0
2023-06-15 14:20:00,138.42,138.49,138.32,138.43,5728.0,138.42,138.49,138.32,138.43,5728.0
2023-06-15 14:30:00,138.44,138.61,138.38,138.55,6707.0,138.44,138.61,138.38,138.55,6707.0
2023-06-15 14:40:00,138.53,138.72,138.52,138.65,6795.0,138.53,138.72,138.52,138.65,6795.0
2023-06-15 14:50:00,138.64,138.95,138.61,138.79,15719.0,138.64,138.95,138.61,138.79,15719.0
2023-06-15 15:00:00,138.8,138.88,138.64,138.71,9475.0,138.8,138.88,138.64,138.71,9475.0
2023-06-15 15:10:00,138.72,138.95,138.69,138.74,12156.0,138.72,138.95,138.69,138.74,12156.0
2023-06-15 15:20:00,138.71,138.75,138.59,138.74,9603.0,138.71,138.75,138.59,138.74,9603.0
2023-06-15 15:30:00,138.75,138.76,138.61,138.64,15107.0,138.75,138.76,138.61,138.64,15107.0
2023-06-15 15:40:00,138.66,138.9,138.62,138.78,30569.0,138.66,138.9,138.62,138.78,30569.0
2023-06-15 15:50:00,138.76,138.9,138.26,138.43,101205.0,138.76,138.9,138.26,138.43,101205.0
2023-06-16 09:30:00,139.07,139.07,137.73,138.32,296353.0,139.07,139.07,137.73,138.32,296353.0
2023-06-16 09:40:00,138.2,138.37,137.87,138.13,7703.0,138.2,138.37,137.87,138.13,7703.0
2023-06-16 09:50:00,138.19,138.45,138.04,138.27,6452.0,138.19,138.45,138.04,138.27,6452.0
2023-06-16 10:00:00,138.28,138.45,137.75,138.14,33569.0,138.28,138.45,137.75,138.14,33569.0
2023-06-16 10:10:00,138.11,138.26,137.97,138.22,10389.0,138.11,138.26,137.97,138.22,10389.0
2023-06-16 10:20:00,138.21,138.21,137.68,137.82,12370.0,138.21,138.21,137.68,137.82,12370.0
2023-06-16 10:30:00,137.82,137.82,137.53,137.65,13923.0,137.82,137.82,137.53,137.65,13923.0
2023-06-16 10:40:00,137.68,137.78,137.39,137.7,18189.0,137.68,137.78,137.39,137.7,18189.0
2023-06-16 10:50:00,137.68,137.87,137.56,137.61,18829.0,137.68,137.87,137.56,137.61,18829.0
2023-06-16 11:00:00,137.61,137.92,137.55,137.91,18397.0,137.61,137.92,137.55,137.91,18397.0
2023-06-16 11:10:00,137.89,138.08,137.79,137.79,11916.0,137.89,138.08,137.79,137.79,11916.0
2023-06-16 11:20:00,137.77,137.77,137.25,137.33,11508.0,137.77,137.77,137.25,137.33,11508.0
2023-06-16 11:30:00,137.36,137.36,136.79,136.82,17871.0,137.36,137.36,136.79,136.82,17871.0
2023-06-16 11:40:00,136.83,136.92,136.7,136.92,13468.0,136.83,136.92,136.7,136.92,13468.0
2023-06-16 11:50:00,136.9,137.27,136.87,137.17,8541.0,136.9,137.27,136.87,137.17,8541.0
2023-06-16 12:00:00,137.17,137.17,136.79,136.83,12980.0,137.17,137.17,136.79,136.83,12980.0
2023-06-16 12:10:00,136.84,136.97,136.83,136.91,11318.0,136.84,136.97,136.83,136.91,11318.0
2023-06-16 12:20:00,136.88,136.9,136.65,136.83,16536.0,136.88,136.9,136.65,136.83,16536.0
2023-06-16 12:30:00,136.81,136.89,136.71,136.77,10424.0,136.81,136.89,136.71,136.77,10424.0
2023-06-16 12:40:00,136.77,137.07,136.75,137.07,10388.0,136.77,137.07,136.75,137.07,10388.0
2023-06-16 12:50:00,137.07,137.22,136.79,136.8,19395.0,137.07,137.22,136.79,136.8,19395.0
2023-06-16 13:00:00,136.76,136.85,136.5,136.5,10510.0,136.76,136.85,136.5,136.5,10510.0
2023-06-16 13:10:00,136.51,136.57,136.35,136.5,16964.0,136.51,136.57,136.35,136.5,16964.0
2023-06-16 13:20:00,136.47,136.68,136.46,136.63,13508.0,136.47,136.68,136.46,136.63,13508.0
2023-06-16 13:30:00,136.64,136.68,136.48,136.64,13831.0,136.64,136.68,136.48,136.64,13831.0
2023-06-16 13:40:00,136.66,136.8,136.53,136.58,12292.0,136.66,136.8,136.53,136.58,12292.0
2023-06-16 13:50:00,136.55,136.64,136.48,136.59,11114.0,136.55,136.64,136.48,136.59,11114.0
2023-06-16 14:00:00,136.64,136.81,136.42,136.47,18713.0,136.64,136.81,136.42,136.47,18713.0
2023-06-16 14:10:00,136.49,136.71,136.41,136.68,17264.0,136.49,136.71,136.41,136.68,17264.0
2023-06-16 14:20:00,136.68,136.68,136.34,136.41,20147.0,136.68,136.68,136.34,136.41,20147.0
2023-06-16 14:30:00,136.41,136.47,136.18,136.37,17941.0,136.41,136.47,136.18,136.37,17941.0
2023-06-16 14:40:00,136.38,136.38,136.17,136.26,17904.0,136.38,136.38,136.17,136.26,17904.0
2023-06-16 14:50:00,136.25,136.36,136.16,136.25,21011.0,136.25,136.36,136.16,136.25,21011.0
2023-06-16 15:00:00,136.28,136.4,136.12,136.4,21758.0,136.28,136.4,136.12,136.4,21758.0
2023-06-16 15:10:00,136.41,136.48,136.26,136.41,16229.0,136.41,136.48,136.26,136.41,16229.0
2023-06-16 15:20:00,136.42,136.68,136.42,136.61,22605.0,136.42,136.68,136.42,136.61,22605.0
2023-06-16 15:30:00,136.62,136.71,136.55,136.64,27142.0,136.62,136.71,136.55,136.64,27142.0
2023-06-16 15:40:00,136.62,136.75,136.45,136.74,48640.0,136.62,136.75,136.45,136.74,48640.0
2023-06-16 15:50:00,136.77,136.77,136.09,136.25,170750.0,136.77,136.77,136.09,136.25,170750.0
2023-06-20 09:30:00,136.04,136.77,134.82,134.88,49764.0,136.04,136.77,134.82,134.88,49764.0
2023-06-20 09:40:00,134.76,135.71,134.76,135.64,67707.0,134.76,135.71,134.76,135.64,67707.0
2023-06-20 09:50:00,135.64,135.76,135.31,135.52,24277.0,135.64,135.76,135.31,135.52,24277.0
2023-06-20 10:00:00,135.5,135.6,135.12,135.59,27081.0,135.5,135.6,135.12,135.59,27081.0
2023-06-20 10:10:00,135.56,136.11,135.43,136.02,41502.0,135.56,136.11,135.43,136.02,41502.0
2023-06-20 10:20:00,135.98,136.06,135.69,135.81,20603.0,135.98,136.06,135.69,135.81,20603.0
2023-06-20 10:30:00,135.86,135.87,135.6,135.81,52243.0,135.86,135.87,135.6,135.81,52243.0
2023-06-20 10:40:00,135.81,136.37,135.81,136.37,36304.0,135.81,136.37,135.81,136.37,36304.0
2023-06-20 10:50:00,136.39,136.62,136.14,136.15,18139.0,136.39,136.62,136.14,136.15,18139.0
2023-06-20 11:00:00,136.16,136.29,135.18,135.22,24343.0,136.16,136.29,135.18,135.22,24343.0
2023-06-20 11:10:00,135.19,135.54,135.18,135.39,29243.0,135.19,135.54,135.18,135.39,29243.0
2023-06-20 11:20:00,135.33,135.47,135.21,135.35,15633.0,135.33,135.47,135.21,135.35,15633.0
2023-06-20 11:30:00,135.34,135.34,134.94,134.97,26079.0,135.34,135.34,134.94,134.97,26079.0
2023-06-20 11:40:00,134.97,135.24,134.97,135.14,43536.0,134.97,135.24,134.97,135.14,43536.0
2023-06-20 11:50:00,135.16,135.33,134.98,135.23,16256.0,135.16,135.33,134.98,135.23,16256.0
2023-06-20 12:00:00,135.25,135.31,135.04,135.22,17587.0,135.25,135.31,135.04,135.22,17587.0
2023-06-20 12:10:00,135.21,135.5,135.17,135.25,14779.0,135.21,135.5,135.17,135.25,14779.0
2023-06-20 12:20:00,135.24,135.55,135.18,135.55,18757.0,135.24,135.55,135.18,135.55,18757.0
2023-06-20 12:30:00,135.52,135.74,135.48,135.7,39097.0,135.52,135.74,135.48,135.7,39097.0
2023-06-20 12:40:00,135.7,135.79,135.67,135.71,25838.0,135.7,135.79,135.67,135.71,25838.0
2023-06-20 12:50:00,135.72,136.11,135.68,136.03,102483.0,135.72,136.11,135.68,136.03,102483.0
2023-06-20 13:00:00,136.05,136.38,135.91,136.38,31977.0,136.05,136.38,135.91,136.38,31977.0
2023-06-20 13:10:00,136.32,136.43,136.2,136.26,10456.0,136.32,136.43,136.2,136.26,10456.0
2023-06-20 13:20:00,136.26,136.3,136.09,136.16,12538.0,136.26,136.3,136.09,136.16,12538.0
2023-06-20 13:30:00,136.19,136.39,136.12,136.37,33738.0,136.19,136.39,136.12,136.37,33738.0
2023-06-20 13:40:00,136.37,136.75,136.33,136.7,52910.0,136.37,136.75,136.33,136.7,52910.0
2023-06-20 13:50:00,136.7,136.97,136.68,136.92,30950.0,136.7,136.97,136.68,136.92,30950.0
2023-06-20 14:00:00,136.91,137.18,136.9,137.13,45226.0,136.91,137.18,136.9,137.13,45226.0
2023-06-20 14:10:00,137.15,137.19,136.97,137.03,16222.0,137.15,137.19,136.97,137.03,16222.0
2023-06-20 14:20:00,137.04,137.1,136.97,137.01,9223.0,137.04,137.1,136.97,137.01,9223.0
2023-06-20 14:30:00,137.02,137.5,137.02,137.4,34731.0,137.02,137.5,137.02,137.4,34731.0
2023-06-20 14:40:00,137.4,137.63,137.24,137.26,19001.0,137.4,137.63,137.24,137.26,19001.0
2023-06-20 14:50:00,137.19,137.2,136.79,136.86,14079.0,137.19,137.2,136.79,136.86,14079.0
2023-06-20 15:00:00,136.9,137.06,136.72,137.0,13999.0,136.9,137.06,136.72,137.0,13999.0
2023-06-20 15:10:00,136.99,137.27,136.97,137.18,28410.0,136.99,137.27,136.97,137.18,28410.0
2023-06-20 15:20:00,137.23,137.35,137.06,137.08,28614.0,137.23,137.35,137.06,137.08,28614.0
2023-06-20 15:30:00,137.09,137.09,136.62,136.79,32580.0,137.09,137.09,136.62,136.79,32580.0
2023-06-20 15:40:00,136.81,136.81,136.55,136.56,38535.0,136.81,136.81,136.55,136.56,38535.0
2023-06-20 15:50:00,136.56,136.69,136.45,136.62,162096.0,136.56,136.69,136.45,136.62,162096.0
2023-06-21 09:30:00,137.96,138.82,137.65,137.67,81302.0,137.96,138.82,137.65,137.67,81302.0
2023-06-21 09:40:00,137.52,139.56,137.46,139.56,69444.0,137.52,139.56,137.46,139.56,69444.0
2023-06-21 09:50:00,139.47,140.76,139.42,140.4,158306.0,139.47,140.76,139.42,140.4,158306.0
2023-06-21 10:00:00,140.36,140.46,139.3,140.18,67355.0,140.36,140.46,139.3,140.18,67355.0
2023-06-21 10:10:00,140.2,140.59,139.95,140.57,58886.0,140.2,140.59,139.95,140.57,58886.0
2023-06-21 10:20:00,140.59,140.65,140.34,140.43,45864.0,140.59,140.65,140.34,140.43,45864.0
2023-06-21 10:30:00,140.43,140.96,140.42,140.94,46737.0,140.43,140.96,140.42,140.94,46737.0
2023-06-21 10:40:00,140.96,141.5,140.88,141.02,82136.0,140.96,141.5,140.88,141.02,82136.0
2023-06-21 10:50:00,141.06,142.45,140.91,142.44,131611.0,141.06,142.45,140.91,142.44,131611.0
2023-06-21 11:00:00,142.47,143.29,142.43,143.29,142994.0,142.47,143.29,142.43,143.29,142994.0
2023-06-21 11:10:00,143.3,144.54,143.0,144.5,144605.0,143.3,144.54,143.0,144.5,144605.0
2023-06-21 11:20:00,144.45,145.6,144.42,144.86,147798.0,144.45,145.6,144.42,144.86,147798.0
2023-06-21 11:30:00,144.88,145.21,144.2,144.27,163412.0,144.88,145.21,144.2,144.27,163412.0
2023-06-21 11:40:00,144.32,144.36,143.78,144.3,138948.0,144.32,144.36,143.78,144.3,138948.0
2023-06-21 11:50:00,144.38,144.38,144.0,144.17,61038.0,144.38,144.38,144.0,144.17,61038.0
2023-06-21 12:00:00,144.21,144.35,143.72,143.72,77385.0,144.21,144.35,143.72,143.72,77385.0
2023-06-21 12:10:00,143.76,143.85,143.02,143.25,46865.0,143.76,143.85,143.02,143.25,46865.0
2023-06-21 12:20:00,143.3,143.53,143.12,143.5,22829.0,143.3,143.53,143.12,143.5,22829.0
2023-06-21 12:30:00,143.5,143.65,143.23,143.62,45685.0,143.5,143.65,143.23,143.62,45685.0
2023-06-21 12:40:00,143.62,143.92,143.41,143.61,36236.0,143.62,143.92,143.41,143.61,36236.0
2023-06-21 12:50:00,143.62,143.97,143.5,143.51,46611.0,143.62,143.97,143.5,143.51,46611.0
2023-06-21 13:00:00,143.53,143.53,142.84,143.19,39009.0,143.53,143.53,142.84,143.19,39009.0
2023-06-21 13:10:00,143.26,143.38,143.0,143.11,25478.0,143.26,143.38,143.0,143.11,25478.0
2023-06-21 13:20:00,143.07,143.33,142.94,143.14,54455.0,143.07,143.33,142.94,143.14,54455.0
2023-06-21 13:30:00,143.15,143.32,143.0,143.01,42376.0,143.15,143.32,143.0,143.01,42376.0
2023-06-21 13:40:00,143.02,143.51,143.02,143.36,28265.0,143.02,143.51,143.02,143.36,28265.0
2023-06-21 13:50:00,143.37,143.37,142.91,143.0,27160.0,143.37,143.37,142.91,143.0,27160.0
2023-06-21 14:00:00,142.97,143.09,142.83,143.03,22989.0,142.97,143.09,142.83,143.03,22989.0
2023-06-21 14:10:00,143.03,143.07,142.69,142.69,40652.0,143.03,143.07,142.69,142.69,40652.0
2023-06-21 14:20:00,142.69,142.76,142.17,142.18,31408.0,142.69,142.76,142.17,142.18,31408.0
2023-06-21 14:30:00,142.16,142.52,142.16,142.47,26802.0,142.16,142.52,142.16,142.47,26802.0
2023-06-21 14:40:00,142.51,142.61,142.0,142.09,25525.0,142.51,142.61,142.0,142.09,25525.0
2023-06-21 14:50:00,142.08,142.62,141.97,142.62,26032.0,142.08,142.62,141.97,142.62,26032.0
2023-06-21 15:00:00,142.66,142.68,142.05,142.18,36878.0,142.66,142.68,142.05,142.18,36878.0
2023-06-21 15:10:00,142.18,142.72,142.18,142.71,34652.0,142.18,142.72,142.18,142.71,34652.0
2023-06-21 15:20:00,142.74,142.75,142.52,142.52,27680.0,142.74,142.75,142.52,142.52,27680.0
2023-06-21 15:30:00,142.51,142.68,142.23,142.62,73120.0,142.51,142.68,142.23,142.62,73120.0
2023-06-21 15:40:00,142.65,143.08,142.62,143.06,115355.0,142.65,143.08,142.62,143.06,115355.0
2023-06-21 15:50:00,143.03,143.13,142.7,142.85,340050.0,143.03,143.13,142.7,142.85,340050.0
2023-06-22 09:30:00,143.58,144.5,143.15,143.3,81048.0,143.58,144.5,143.15,143.3,81048.0
2023-06-22 09:40:00,143.21,143.32,142.45,142.91,38141.0,143.21,143.32,142.45,142.91,38141.0
2023-06-22 09:50:00,142.95,143.43,142.88,143.42,18932.0,142.95,143.43,142.88,143.42,18932.0
2023-06-22 10:00:00,143.41,144.03,143.41,144.01,37832.0,143.41,144.03,143.41,144.01,37832.0
2023-06-22 10:10:00,143.98,144.04,143.47,143.64,24455.0,143.98,144.04,143.47,143.64,24455.0
2023-06-22 10:20:00,143.69,144.28,143.61,144.1,29886.0,143.69,144.28,143.61,144.1,29886.0
2023-06-22 10:30:00,144.19,144.47,143.9,144.0,43620.0,144.19,144.47,143.9,144.0,43620.0
2023-06-22 10:40:00,143.99,144.18,143.61,144.17,34960.0,143.99,144.18,143.61,144.17,34960.0
2023-06-22 10:50:00,144.17,144.29,144.05,144.09,54486.0,144.17,144.29,144.05,144.09,54486.0
2023-06-22 11:00:00,144.06,144.06,143.64,143.89,57983.0,144.06,144.06,143.64,143.89,57983.0
2023-06-22 11:10:00,143.89,144.26,143.89,144.08,76718.0,143.89,144.26,143.89,144.08,76718.0
2023-06-22 11:20:00,144.1,144.12,143.38,143.6,53193.0,144.1,144.12,143.38,143.6,53193.0
2023-06-22 11:30:00,143.6,144.16,143.6,144.04,81107.0,143.6,144.16,143.6,144.04,81107.0
2023-06-22 11:40:00,144.03,144.31,143.76,143.76,40670.0,144.03,144.31,143.76,143.76,40670.0
2023-06-22 11:50:00,143.81,143.81,143.27,143.28,27218.0,143.81,143.81,143.27,143.28,27218.0
2023-06-22 12:00:00,143.28,143.32,142.98,143.02,28452.0,143.28,143.32,142.98,143.02,28452.0
2023-06-22 12:10:00,143.02,143.54,143.01,143.51,63042.0,143.02,143.54,143.01,143.51,63042.0
2023-06-22 12:20:00,143.49,143.73,143.32,143.45,43638.0,143.49,143.73,143.32,143.45,43638.0
2023-06-22 12:30:00,143.46,143.71,143.44,143.58,33492.0,143.46,143.71,143.44,143.58,33492.0
2023-06-22 12:40:00,143.55,144.04,143.51,143.8,54413.0,143.55,144.04,143.51,143.8,54413.0
2023-06-22 12:50:00,143.79,143.95,143.74,143.77,32410.0,143.79,143.95,143.74,143.77,32410.0
2023-06-22 13:00:00,143.78,143.95,143.72,143.9,34869.0,143.78,143.95,143.72,143.9,34869.0
2023-06-22 13:10:00,143.9,143.9,143.41,143.48,21739.0,143.9,143.9,143.41,143.48,21739.0
2023-06-22 13:20:00,143.45,143.85,143.37,143.72,93639.0,143.45,143.85,143.37,143.72,93639.0
2023-06-22 13:30:00,143.8,143.92,143.56,143.92,31483.0,143.8,143.92,143.56,143.92,31483.0
2023-06-22 13:40:00,143.95,144.12,143.95,144.1,34892.0,143.95,144.12,143.95,144.1,34892.0
2023-06-22 13:50:00,144.1,144.15,143.85,143.97,83236.0,144.1,144.15,143.85,143.97,83236.0
2023-06-22 14:00:00,144.01,144.01,143.57,143.8,35177.0,144.01,144.01,143.57,143.8,35177.0
2023-06-22 14:10:00,143.82,143.97,143.74,143.78,21873.0,143.82,143.97,143.74,143.78,21873.0
2023-06-22 14:20:00,143.78,143.79,143.58,143.68,27620.0,143.78,143.79,143.58,143.68,27620.0
2023-06-22 14:30:00,143.68,143.75,143.51,143.51,24487.0,143.68,143.75,143.51,143.51,24487.0
2023-06-22 14:40:00,143.47,143.97,143.37,143.83,38116.0,143.47,143.97,143.37,143.83,38116.0
2023-06-22 14:50:00,143.89,143.99,143.72,143.81,24471.0,143.89,143.99,143.72,143.81,24471.0
2023-06-22 15:00:00,143.83,143.91,143.7,143.71,51917.0,143.83,143.91,143.7,143.71,51917.0
2023-06-22 15:10:00,143.72,144.13,143.57,144.06,37972.0,143.72,144.13,143.57,144.06,37972.0
2023-06-22 15:20:00,144.07,144.12,143.83,144.03,93647.0,144.07,144.12,143.83,144.03,93647.0
2023-06-22 15:30:00,144.01,144.05,143.73,143.89,77915.0,144.01,144.05,143.73,143.89,77915.0
2023-06-22 15:40:00,143.89,144.01,143.69,143.99,83178.0,143.89,144.01,143.69,143.99,83178.0
2023-06-22 15:50:00,144.0,144.2,143.81,144.05,309980.0,144.0,144.2,143.81,144.05,309980.0
2023-06-23 09:30:00,143.76,144.37,143.15,143.33,29686.0,143.76,144.37,143.15,143.33,29686.0
2023-06-23 09:40:00,143.3,143.31,142.63,142.68,17778.0,143.3,143.31,142.63,142.68,17778.0
2023-06-23 09:50:00,142.59,142.95,142.47,142.78,19095.0,142.59,142.95,142.47,142.78,19095.0
2023-06-23 10:00:00,142.94,142.94,142.53,142.77,25323.0,142.94,142.94,142.53,142.77,25323.0
2023-06-23 10:10:00,142.71,142.8,142.06,142.26,24427.0,142.71,142.8,142.06,142.26,24427.0
2023-06-23 10:20:00,142.23,142.6,142.18,142.51,10272.0,142.23,142.6,142.18,142.51,10272.0
2023-06-23 10:30:00,142.56,142.92,142.35,142.9,13064.0,142.56,142.92,142.35,142.9,13064.0
2023-06-23 10:40:00,142.91,142.97,142.63,142.97,14476.0,142.91,142.97,142.63,142.97,14476.0
2023-06-23 10:50:00,142.97,143.19,142.92,143.18,20954.0,142.97,143.19,142.92,143.18,20954.0
2023-06-23 11:00:00,143.21,143.42,143.14,143.36,22598.0,143.21,143.42,143.14,143.36,22598.0
2023-06-23 11:10:00,143.38,143.46,143.31,143.42,14253.0,143.38,143.46,143.31,143.42,14253.0
2023-06-23 11:20:00,143.47,143.65,143.43,143.57,19791.0,143.47,143.65,143.43,143.57,19791.0
2023-06-23 11:30:00,143.55,143.63,143.54,143.58,12341.0,143.55,143.63,143.54,143.58,12341.0
2023-06-23 11:40:00,143.59,144.22,143.56,144.22,26951.0,143.59,144.22,143.56,144.22,26951.0
2023-06-23 11:50:00,144.21,144.22,143.97,144.08,12576.0,144.21,144.22,143.97,144.08,12576.0
2023-06-23 12:00:00,144.1,144.13,143.93,144.06,13314.0,144.1,144.13,143.93,144.06,13314.0
2023-06-23 12:10:00,144.09,144.27,143.99,144.1,18334.0,144.09,144.27,143.99,144.1,18334.0
2023-06-23 12:20:00,144.09,144.1,143.91,143.96,11461.0,144.09,144.1,143.91,143.96,11461.0
2023-06-23 12:30:00,143.92,144.06,143.84,143.84,9080.0,143.92,144.06,143.84,143.84,9080.0
2023-06-23 12:40:00,143.84,143.92,143.66,143.72,9878.0,143.84,143.92,143.66,143.72,9878.0
2023-06-23 12:50:00,143.72,143.85,143.57,143.72,11897.0,143.72,143.85,143.57,143.72,11897.0
2023-06-23 13:00:00,143.78,143.78,143.46,143.48,8830.0,143.78,143.78,143.46,143.48,8830.0
2023-06-23 13:10:00,143.43,143.7,143.42,143.64,9224.0,143.43,143.7,143.42,143.64,9224.0
2023-06-23 13:20:00,143.68,143.81,143.65,143.77,8186.0,143.68,143.81,143.65,143.77,8186.0
2023-06-23 13:30:00,143.75,143.93,143.73,143.93,10543.0,143.75,143.93,143.73,143.93,10543.0
2023-06-23 13:40:00,143.96,144.17,143.94,144.15,14057.0,143.96,144.17,143.94,144.15,14057.0
2023-06-23 13:50:00,144.15,144.28,143.99,144.01,14787.0,144.15,144.28,143.99,144.01,14787.0
2023-06-23 14:00:00,143.96,144.02,143.87,143.88,10889.0,143.96,144.02,143.87,143.88,10889.0
2023-06-23 14:10:00,143.87,144.09,143.76,144.09,19945.0,143.87,144.09,143.76,144.09,19945.0
2023-06-23 14:20:00,144.11,144.16,143.96,144.03,14146.0,144.11,144.16,143.96,144.03,14146.0
2023-06-23 14:30:00,144.03,144.15,143.84,143.91,20399.0,144.03,144.15,143.84,143.91,20399.0
2023-06-23 14:40:00,143.9,144.01,143.65,143.74,13988.0,143.9,144.01,143.65,143.74,13988.0
2023-06-23 14:50:00,143.74,143.76,143.53,143.67,18575.0,143.74,143.76,143.53,143.67,18575.0
2023-06-23 15:00:00,143.66,143.66,143.37,143.47,16535.0,143.66,143.66,143.37,143.47,16535.0
2023-06-23 15:10:00,143.48,143.93,143.48,143.93,28074.0,143.48,143.93,143.48,143.93,28074.0
2023-06-23 15:20:00,143.92,143.94,143.82,143.9,32737.0,143.92,143.94,143.82,143.9,32737.0
2023-06-23 15:30:00,143.9,144.04,143.88,144.02,43954.0,143.9,144.04,143.88,144.02,43954.0
2023-06-23 15:40:00,144.01,144.03,143.83,143.84,39895.0,144.01,144.03,143.83,143.84,39895.0
2023-06-23 15:50:00,143.84,144.27,143.61,143.61,184006.0,143.84,144.27,143.61,143.61,184006.0
2023-06-26 09:30:00,143.75,144.31,143.25,144.09,23804.0,143.75,144.31,143.25,144.09,23804.0
2023-06-26 09:40:00,144.02,144.5,144.02,144.07,6552.0,144.02,144.5,144.02,144.07,6552.0
2023-06-26 09:50:00,144.04,144.2,143.58,143.66,12508.0,144.04,144.2,143.58,143.66,12508.0
2023-06-26 10:00:00,143.78,143.78,143.31,143.33,12715.0,143.78,143.78,143.31,143.33,12715.0
2023-06-26 10:10:00,143.31,143.45,143.2,143.43,12101.0,143.31,143.45,143.2,143.43,12101.0
2023-06-26 10:20:00,143.47,144.03,143.43,143.87,21794.0,143.47,144.03,143.43,143.87,21794.0
2023-06-26 10:30:00,143.88,143.88,142.97,142.97,7105.0,143.88,143.88,142.97,142.97,7105.0
2023-06-26 10:40:00,142.94,143.62,142.84,143.56,16680.0,142.94,143.62,142.84,143.56,16680.0
2023-06-26 10:50:00,143.53,143.86,143.5,143.86,13657.0,143.53,143.86,143.5,143.86,13657.0
2023-06-26 11:00:00,143.9,144.13,143.68,144.13,13291.0,143.9,144.13,143.68,144.13,13291.0
2023-06-26 11:10:00,144.12,144.62,144.12,144.49,24473.0,144.12,144.62,144.12,144.49,24473.0
2023-06-26 11:20:00,144.51,144.76,144.37,144.76,27652.0,144.51,144.76,144.37,144.76,27652.0
2023-06-26 11:30:00,144.75,144.78,144.34,144.73,19486.0,144.75,144.78,144.34,144.73,19486.0
2023-06-26 11:40:00,144.74,145.34,144.67,145.27,24606.0,144.74,145.34,144.67,145.27,24606.0
2023-06-26 11:50:00,145.25,145.63,145.08,145.5,25523.0,145.25,145.63,145.08,145.5,25523.0
2023-06-26 12:00:00,145.49,145.68,145.18,145.38,18963.0,145.49,145.68,145.18,145.38,18963.0
2023-06-26 12:10:00,145.29,145.55,145.28,145.4,21347.0,145.29,145.55,145.28,145.4,21347.0
2023-06-26 12:20:00,145.4,145.5,145.33,145.35,17262.0,145.4,145.5,145.33,145.35,17262.0
2023-06-26 12:30:00,145.34,145.35,145.01,145.13,17302.0,145.34,145.35,145.01,145.13,17302.0
2023-06-26 12:40:00,145.13,145.32,145.01,145.22,17154.0,145.13,145.32,145.01,145.22,17154.0
2023-06-26 12:50:00,145.22,145.5,145.22,145.39,17673.0,145.22,145.5,145.22,145.39,17673.0
2023-06-26 13:00:00,145.36,145.6,145.31,145.56,18057.0,145.36,145.6,145.31,145.56,18057.0
2023-06-26 13:10:00,145.56,145.72,145.38,145.69,14689.0,145.56,145.72,145.38,145.69,14689.0
2023-06-26 13:20:00,145.72,145.97,145.6,145.92,17075.0,145.72,145.97,145.6,145.92,17075.0
2023-06-26 13:30:00,145.88,145.92,145.09,145.14,15648.0,145.88,145.92,145.09,145.14,15648.0
2023-06-26 13:40:00,145.15,145.21,144.78,144.78,11629.0,145.15,145.21,144.78,144.78,11629.0
2023-06-26 13:50:00,144.79,144.8,144.17,144.43,16145.0,144.79,144.8,144.17,144.43,16145.0
2023-06-26 14:00:00,144.42,144.53,144.23,144.31,10797.0,144.42,144.53,144.23,144.31,10797.0
2023-06-26 14:10:00,144.28,144.3,144.07,144.08,5554.0,144.28,144.3,144.07,144.08,5554.0
2023-06-26 14:20:00,144.06,144.08,143.78,143.79,14406.0,144.06,144.08,143.78,143.79,14406.0
2023-06-26 14:30:00,143.78,143.78,143.45,143.56,13012.0,143.78,143.78,143.45,143.56,13012.0
2023-06-26 14:40:00,143.59,143.69,143.46,143.61,10437.0,143.59,143.69,143.46,143.61,10437.0
2023-06-26 14:50:00,143.59,143.61,143.4,143.5,11196.0,143.59,143.61,143.4,143.5,11196.0
2023-06-26 15:00:00,143.46,143.82,143.38,143.82,12684.0,143.46,143.82,143.38,143.82,12684.0
2023-06-26 15:10:00,143.84,144.0,143.83,143.96,12835.0,143.84,144.0,143.83,143.96,12835.0
2023-06-26 15:20:00,143.96,143.97,143.75,143.8,11476.0,143.96,143.97,143.75,143.8,11476.0
2023-06-26 15:30:00,143.78,143.93,143.67,143.68,14735.0,143.78,143.93,143.67,143.68,14735.0
2023-06-26 15:40:00,143.71,143.72,143.53,143.59,21665.0,143.71,143.72,143.53,143.59,21665.0
2023-06-26 15:50:00,143.58,143.7,143.27,143.4,183833.0,143.58,143.7,143.27,143.4,183833.0
2023-06-27 09:30:00,142.91,143.7,142.76,143.59,19130.0,142.91,143.7,142.76,143.59,19130.0
2023-06-27 09:40:00,143.61,143.61,143.26,143.44,8495.0,143.61,143.61,143.26,143.44,8495.0
2023-06-27 09:50:00,143.47,143.75,143.41,143.74,5290.0,143.47,143.75,143.41,143.74,5290.0
2023-06-27 10:00:00,143.62,144.26,143.61,144.02,13820.0,143.62,144.26,143.61,144.02,13820.0
2023-06-27 10:10:00,144.07,144.44,144.06,144.37,6324.0,144.07,144.44,144.06,144.37,6324.0
2023-06-27 10:20:00,144.37,144.37,143.97,144.22,6530.0,144.37,144.37,143.97,144.22,6530.0
2023-06-27 10:30:00,144.17,144.53,144.16,144.53,14042.0,144.17,144.53,144.16,144.53,14042.0
2023-06-27 10:40:00,144.53,144.96,144.46,144.77,29939.0,144.53,144.96,144.46,144.77,29939.0
2023-06-27 10:50:00,144.74,144.85,144.49,144.77,10509.0,144.74,144.85,144.49,144.77,10509.0
2023-06-27 11:00:00,144.83,145.2,144.83,145.11,11370.0,144.83,145.2,144.83,145.11,11370.0
2023-06-27 11:10:00,145.08,145.38,144.96,145.34,11326.0,145.08,145.38,144.96,145.34,11326.0
2023-06-27 11:20:00,145.28,145.44,145.27,145.42,6127.0,145.28,145.44,145.27,145.42,6127.0
2023-06-27 11:30:00,145.42,145.65,145.4,145.65,6421.0,145.42,145.65,145.4,145.65,6421.0
2023-06-27 11:40:00,145.64,145.64,145.39,145.44,7750.0,145.64,145.64,145.39,145.44,7750.0
2023-06-27 11:50:00,145.43,145.68,145.38,145.55,7540.0,145.43,145.68,145.38,145.55,7540.0
2023-06-27 12:00:00,145.59,145.7,145.51,145.55,4888.0,145.59,145.7,145.51,145.55,4888.0
2023-06-27 12:10:00,145.6,145.72,145.5,145.69,4966.0,145.6,145.72,145.5,145.69,4966.0
2023-06-27 12:20:00,145.74,145.95,145.72,145.94,10402.0,145.74,145.95,145.72,145.94,10402.0
2023-06-27 12:30:00,145.96,146.17,145.92,146.08,13928.0,145.96,146.17,145.92,146.08,13928.0
2023-06-27 12:40:00,146.1,146.17,145.97,146.0,5391.0,146.1,146.17,145.97,146.0,5391.0
2023-06-27 12:50:00,146.0,146.04,145.86,145.91,10596.0,146.0,146.04,145.86,145.91,10596.0
2023-06-27 13:00:00,145.95,146.19,145.94,146.12,24317.0,145.95,146.19,145.94,146.12,24317.0
2023-06-27 13:10:00,146.13,146.26,146.08,146.23,21019.0,146.13,146.26,146.08,146.23,21019.0
2023-06-27 13:20:00,146.22,146.49,146.22,146.35,8441.0,146.22,146.49,146.22,146.35,8441.0
2023-06-27 13:30:00,146.38,146.55,146.38,146.52,7933.0,146.38,146.55,146.38,146.52,7933.0
2023-06-27 13:40:00,146.52,146.52,146.17,146.4,11289.0,146.52,146.52,146.17,146.4,11289.0
2023-06-27 13:50:00,146.38,146.41,146.15,146.26,12312.0,146.38,146.41,146.15,146.26,12312.0
2023-06-27 14:00:00,146.28,146.36,146.16,146.32,7633.0,146.28,146.36,146.16,146.32,7633.0
2023-06-27 14:10:00,146.35,146.41,146.23,146.24,13796.0,146.35,146.41,146.23,146.24,13796.0
2023-06-27 14:20:00,146.23,146.35,146.17,146.17,8870.0,146.23,146.35,146.17,146.17,8870.0
2023-06-27 14:30:00,146.16,146.26,146.08,146.21,12509.0,146.16,146.26,146.08,146.21,12509.0
2023-06-27 14:40:00,146.22,146.59,146.2,146.55,16436.0,146.22,146.59,146.2,146.55,16436.0
2023-06-27 14:50:00,146.55,146.61,146.42,146.44,9335.0,146.55,146.61,146.42,146.44,9335.0
2023-06-27 15:00:00,146.43,146.62,146.39,146.61,9534.0,146.43,146.62,146.39,146.61,9534.0
2023-06-27 15:10:00,146.61,146.71,146.56,146.61,11164.0,146.61,146.71,146.56,146.61,11164.0
2023-06-27 15:20:00,146.61,146.72,146.53,146.63,14572.0,146.61,146.72,146.53,146.63,14572.0
2023-06-27 15:30:00,146.63,146.64,146.33,146.37,27024.0,146.63,146.64,146.33,146.37,27024.0
2023-06-27 15:40:00,146.37,146.4,146.13,146.34,74344.0,146.37,146.4,146.13,146.34,74344.0
2023-06-27 15:50:00,146.33,146.83,145.94,146.67,240120.0,146.33,146.83,145.94,146.67,240120.0
2023-06-28 09:30:00,146.34,146.52,146.0,146.17,42306.0,146.34,146.52,146.0,146.17,42306.0
2023-06-28 09:40:00,146.16,146.37,146.02,146.13,18608.0,146.16,146.37,146.02,146.13,18608.0
2023-06-28 09:50:00,146.12,146.49,145.92,146.28,31448.0,146.12,146.49,145.92,146.28,31448.0
2023-06-28 10:00:00,146.4,146.78,146.31,146.32,19726.0,146.4,146.78,146.31,146.32,19726.0
2023-06-28 10:10:00,146.34,146.43,146.07,146.14,13797.0,146.34,146.43,146.07,146.14,13797.0
2023-06-28 10:20:00,146.09,146.14,145.44,145.44,31143.0,146.09,146.14,145.44,145.44,31143.0
2023-06-28 10:30:00,145.53,146.03,145.53,146.03,31957.0,145.53,146.03,145.53,146.03,31957.0
2023-06-28 10:40:00,146.01,146.11,145.92,146.03,17277.0,146.01,146.11,145.92,146.03,17277.0
2023-06-28 10:50:00,146.04,146.25,145.89,145.95,21554.0,146.04,146.25,145.89,145.95,21554.0
2023-06-28 11:00:00,145.93,145.98,145.52,145.56,7392.0,145.93,145.98,145.52,145.56,7392.0
2023-06-28 11:10:00,145.59,146.32,145.57,146.31,16338.0,145.59,146.32,145.57,146.31,16338.0
2023-06-28 11:20:00,146.29,146.67,146.28,146.67,19582.0,146.29,146.67,146.28,146.67,19582.0
2023-06-28 11:30:00,146.66,146.99,146.66,146.93,33841.0,146.66,146.99,146.66,146.93,33841.0
2023-06-28 11:40:00,146.9,146.92,146.65,146.68,7405.0,146.9,146.92,146.65,146.68,7405.0
2023-06-28 11:50:00,146.65,146.84,146.6,146.73,17181.0,146.65,146.84,146.6,146.73,17181.0
2023-06-28 12:00:00,146.77,146.85,146.62,146.83,9249.0,146.77,146.85,146.62,146.83,9249.0
2023-06-28 12:10:00,146.79,146.86,146.64,146.67,6360.0,146.79,146.86,146.64,146.67,6360.0
2023-06-28 12:20:00,146.67,146.93,146.64,146.83,9138.0,146.67,146.93,146.64,146.83,9138.0
2023-06-28 12:30:00,146.77,146.85,146.73,146.83,10785.0,146.77,146.85,146.73,146.83,10785.0
2023-06-28 12:40:00,146.81,146.82,146.47,146.47,16296.0,146.81,146.82,146.47,146.47,16296.0
2023-06-28 12:50:00,146.38,146.5,146.25,146.45,14757.0,146.38,146.5,146.25,146.45,14757.0
2023-06-28 13:00:00,146.43,146.5,146.12,146.12,8661.0,146.43,146.5,146.12,146.12,8661.0
2023-06-28 13:10:00,146.12,146.15,145.95,146.15,9871.0,146.12,146.15,145.95,146.15,9871.0
2023-06-28 13:20:00,146.14,146.61,146.14,146.61,11461.0,146.14,146.61,146.14,146.61,11461.0
2023-06-28 13:30:00,146.61,146.69,146.49,146.53,16220.0,146.61,146.69,146.49,146.53,16220.0
2023-06-28 13:40:00,146.53,146.59,146.31,146.37,8049.0,146.53,146.59,146.31,146.37,8049.0
2023-06-28 13:50:00,146.33,146.33,145.97,146.06,12903.0,146.33,146.33,145.97,146.06,12903.0
2023-06-28 14:00:00,146.08,146.25,146.0,146.22,18383.0,146.08,146.25,146.0,146.22,18383.0
2023-06-28 14:10:00,146.25,146.38,146.23,146.3,10710.0,146.25,146.38,146.23,146.3,10710.0
2023-06-28 14:20:00,146.3,146.36,146.19,146.34,11526.0,146.3,146.36,146.19,146.34,11526.0
2023-06-28 14:30:00,146.36,146.45,146.14,146.14,5807.0,146.36,146.45,146.14,146.14,5807.0
2023-06-28 14:40:00,146.12,146.13,145.78,145.84,12414.0,146.12,146.13,145.78,145.84,12414.0
2023-06-28 14:50:00,145.81,145.81,145.44,145.46,18660.0,145.81,145.81,145.44,145.46,18660.0
2023-06-28 15:00:00,145.49,145.69,145.4,145.51,12155.0,145.49,145.69,145.4,145.51,12155.0
2023-06-28 15:10:00,145.52,145.8,145.5,145.71,14985.0,145.52,145.8,145.5,145.71,14985.0
2023-06-28 15:20:00,145.75,145.96,145.69,145.88,29824.0,145.75,145.96,145.69,145.88,29824.0
2023-06-28 15:30:00,145.87,145.95,145.61,145.63,21970.0,145.87,145.95,145.61,145.63,21970.0
2023-06-28 15:40:00,145.62,145.82,145.53,145.55,37124.0,145.62,145.82,145.53,145.55,37124.0
2023-06-28 15:50:00,145.52,145.71,145.37,145.7,156549.0,145.52,145.71,145.37,145.7,156549.0
2023-06-29 09:30:00,145.22,145.29,144.71,144.97,19451.0,145.22,145.29,144.71,144.97,19451.0
2023-06-29 09:40:00,145.1,145.36,144.84,145.3,6543.0,145.1,145.36,144.84,145.3,6543.0
2023-06-29 09:50:00,145.33,145.39,145.02,145.39,4569.0,145.33,145.39,145.02,145.39,4569.0
2023-06-29 10:00:00,145.4,145.64,145.25,145.39,5138.0,145.4,145.64,145.25,145.39,5138.0
2023-06-29 10:10:00,145.34,145.5,145.14,145.18,8267.0,145.34,145.5,145.14,145.18,8267.0
2023-06-29 10:20:00,145.18,145.27,144.63,144.72,10615.0,145.18,145.27,144.63,144.72,10615.0
2023-06-29 10:30:00,144.75,145.06,144.55,144.78,10895.0,144.75,145.06,144.55,144.78,10895.0
2023-06-29 10:40:00,144.71,144.71,144.4,144.62,9726.0,144.71,144.71,144.4,144.62,9726.0
2023-06-29 10:50:00,144.62,145.04,144.61,145.01,19318.0,144.62,145.04,144.61,145.01,19318.0
2023-06-29 11:00:00,144.94,145.1,144.88,145.05,11391.0,144.94,145.1,144.88,145.05,11391.0
2023-06-29 11:10:00,145.08,145.12,144.96,144.97,14591.0,145.08,145.12,144.96,144.97,14591.0
2023-06-29 11:20:00,144.97,144.97,144.86,144.92,4367.0,144.97,144.97,144.86,144.92,4367.0
2023-06-29 11:30:00,144.9,144.9,144.6,144.67,6211.0,144.9,144.9,144.6,144.67,6211.0
2023-06-29 11:40:00,144.69,144.74,144.42,144.51,5184.0,144.69,144.74,144.42,144.51,5184.0
2023-06-29 11:50:00,144.53,144.55,144.46,144.49,5192.0,144.53,144.55,144.46,144.49,5192.0
2023-06-29 12:00:00,144.5,144.69,144.35,144.69,19100.0,144.5,144.69,144.35,144.69,19100.0
2023-06-29 12:10:00,144.67,144.86,144.61,144.86,3106.0,144.67,144.86,144.61,144.86,3106.0
2023-06-29 12:20:00,144.87,145.03,144.86,144.97,4400.0,144.87,145.03,144.86,144.97,4400.0
2023-06-29 12:30:00,144.96,145.02,144.91,145.02,3107.0,144.96,145.02,144.91,145.02,3107.0
2023-06-29 12:40:00,145.01,145.01,144.74,144.78,16282.0,145.01,145.01,144.74,144.78,16282.0
2023-06-29 12:50:00,144.75,144.75,144.49,144.51,8325.0,144.75,144.75,144.49,144.51,8325.0
2023-06-29 13:00:00,144.53,144.54,144.31,144.47,6533.0,144.53,144.54,144.31,144.47,6533.0
2023-06-29 13:10:00,144.44,144.44,144.26,144.26,3500.0,144.44,144.44,144.26,144.26,3500.0
2023-06-29 13:20:00,144.29,144.29,144.01,144.08,5192.0,144.29,144.29,144.01,144.08,5192.0
2023-06-29 13:30:00,144.03,144.15,143.98,144.06,10072.0,144.03,144.15,143.98,144.06,10072.0
2023-06-29 13:40:00,144.07,144.14,143.85,143.92,18696.0,144.07,144.14,143.85,143.92,18696.0
2023-06-29 13:50:00,143.88,145.57,143.75,144.75,228621.0,143.88,145.57,143.75,144.75,228621.0
2023-06-29 14:00:00,144.81,144.81,144.1,144.42,64881.0,144.81,144.81,144.1,144.42,64881.0
2023-06-29 14:10:00,144.4,144.4,144.1,144.29,21873.0,144.4,144.4,144.1,144.29,21873.0
2023-06-29 14:20:00,144.24,145.0,144.23,144.91,32282.0,144.24,145.0,144.23,144.91,32282.0
2023-06-29 14:30:00,144.91,144.92,144.61,144.66,16432.0,144.91,144.92,144.61,144.66,16432.0
2023-06-29 14:40:00,144.66,144.75,144.36,144.63,33058.0,144.66,144.75,144.36,144.63,33058.0
2023-06-29 14:50:00,144.63,144.63,144.36,144.42,23748.0,144.63,144.63,144.36,144.42,23748.0
2023-06-29 15:00:00,144.44,144.52,144.4,144.46,16157.0,144.44,144.52,144.4,144.46,16157.0
2023-06-29 15:10:00,144.46,144.47,143.88,143.99,37784.0,144.46,144.47,143.88,143.99,37784.0
2023-06-29 15:20:00,144.0,144.06,143.8,143.94,20929.0,144.0,144.06,143.8,143.94,20929.0
2023-06-29 15:30:00,143.98,144.01,143.8,143.87,21441.0,143.98,144.01,143.8,143.87,21441.0
2023-06-29 15:40:00,143.88,143.9,143.47,143.59,54814.0,143.88,143.9,143.47,143.59,54814.0
2023-06-29 15:50:00,143.63,144.01,143.43,143.61,162443.0,143.63,144.01,143.43,143.61,162443.0
2023-06-30 09:30:00,144.73,144.83,143.96,144.3,34082.0,144.73,144.83,143.96,144.3,34082.0
2023-06-30 09:40:00,144.29,144.31,143.8,144.16,15248.0,144.29,144.31,143.8,144.16,15248.0
2023-06-30 09:50:00,144.18,144.42,143.9,143.97,13799.0,144.18,144.42,143.9,143.97,13799.0
2023-06-30 10:00:00,144.1,144.29,143.81,143.99,11614.0,144.1,144.29,143.81,143.99,11614.0
2023-06-30 10:10:00,144.16,144.22,143.95,144.18,14770.0,144.16,144.22,143.95,144.18,14770.0
2023-06-30 10:20:00,144.18,144.41,144.0,144.0,10923.0,144.18,144.41,144.0,144.0,10923.0
2023-06-30 10:30:00,144.03,144.05,143.19,143.26,10406.0,144.03,144.05,143.19,143.26,10406.0
2023-06-30 10:40:00,143.28,143.52,143.09,143.09,12825.0,143.28,143.52,143.09,143.09,12825.0
2023-06-30 10:50:00,143.06,143.68,143.06,143.68,9874.0,143.06,143.68,143.06,143.68,9874.0
2023-06-30 11:00:00,143.77,144.03,143.63,143.97,10081.0,143.77,144.03,143.63,143.97,10081.0
2023-06-30 11:10:00,144.03,144.05,143.77,143.79,15180.0,144.03,144.05,143.77,143.79,15180.0
2023-06-30 11:20:00,143.75,144.1,143.71,143.96,41613.0,143.75,144.1,143.71,143.96,41613.0
2023-06-30 11:30:00,143.97,143.97,143.64,143.7,5909.0,143.97,143.97,143.64,143.7,5909.0
2023-06-30 11:40:00,143.69,143.83,143.67,143.83,7271.0,143.69,143.83,143.67,143.83,7271.0
2023-06-30 11:50:00,143.8,143.84,143.51,143.51,9231.0,143.8,143.84,143.51,143.51,9231.0
2023-06-30 12:00:00,143.52,143.68,143.38,143.41,11114.0,143.52,143.68,143.38,143.41,11114.0
2023-06-30 12:10:00,143.39,143.73,143.39,143.62,9073.0,143.39,143.73,143.39,143.62,9073.0
2023-06-30 12:20:00,143.61,143.67,143.53,143.66,16775.0,143.61,143.67,143.53,143.66,16775.0
2023-06-30 12:30:00,143.68,143.75,143.55,143.62,9607.0,143.68,143.75,143.55,143.62,9607.0
2023-06-30 12:40:00,143.64,143.8,143.57,143.8,25318.0,143.64,143.8,143.57,143.8,25318.0
2023-06-30 12:50:00,143.77,143.77,143.58,143.68,10423.0,143.77,143.77,143.58,143.68,10423.0
2023-06-30 13:00:00,143.68,143.93,143.68,143.85,13331.0,143.68,143.93,143.68,143.85,13331.0
2023-06-30 13:10:00,143.83,143.88,143.52,143.6,24186.0,143.83,143.88,143.52,143.6,24186.0
2023-06-30 13:20:00,143.59,144.24,143.58,144.13,38837.0,143.59,144.24,143.58,144.13,38837.0
2023-06-30 13:30:00,144.13,144.28,144.0,144.02,20035.0,144.13,144.28,144.0,144.02,20035.0
2023-06-30 13:40:00,144.09,144.12,143.95,143.97,10007.0,144.09,144.12,143.95,143.97,10007.0
2023-06-30 13:50:00,143.98,144.03,143.79,143.86,11265.0,143.98,144.03,143.79,143.86,11265.0
2023-06-30 14:00:00,143.88,144.04,143.81,143.95,11906.0,143.88,144.04,143.81,143.95,11906.0
2023-06-30 14:10:00,143.98,144.08,143.86,143.86,23852.0,143.98,144.08,143.86,143.86,23852.0
2023-06-30 14:20:00,143.9,144.04,143.85,143.93,16226.0,143.9,144.04,143.85,143.93,16226.0
2023-06-30 14:30:00,143.96,144.12,143.83,144.04,28453.0,143.96,144.12,143.83,144.04,28453.0
2023-06-30 14:40:00,144.05,144.26,143.95,144.25,15155.0,144.05,144.26,143.95,144.25,15155.0
2023-06-30 14:50:00,144.24,144.24,143.91,143.92,23358.0,144.24,144.24,143.91,143.92,23358.0
2023-06-30 15:00:00,143.97,144.06,143.89,144.01,22919.0,143.97,144.06,143.89,144.01,22919.0
2023-06-30 15:10:00,144.03,144.18,143.93,143.98,20621.0,144.03,144.18,143.93,143.98,20621.0
2023-06-30 15:20:00,143.98,144.11,143.89,144.0,34743.0,143.98,144.11,143.89,144.0,34743.0
2023-06-30 15:30:00,143.99,144.09,143.91,143.96,45902.0,143.99,144.09,143.91,143.96,45902.0
2023-06-30 15:40:00,143.94,144.01,143.63,143.7,43893.0,143.94,144.01,143.63,143.7,43893.0
2023-06-30 15:50:00,143.73,143.86,143.48,143.5,252276.0,143.73,143.86,143.48,143.5,252276.0
2023-07-03 09:30:00,143.5,143.79,143.17,143.69,29567.0,143.5,143.79,143.17,143.69,29567.0
2023-07-03 09:40:00,143.71,144.28,143.54,144.04,21262.0,143.71,144.28,143.54,144.04,21262.0
2023-07-03 09:50:00,144.03,144.36,143.78,144.31,32163.0,144.03,144.36,143.78,144.31,32163.0
2023-07-03 10:00:00,144.29,144.75,144.29,144.71,18866.0,144.29,144.75,144.29,144.71,18866.0
2023-07-03 10:10:00,144.71,145.52,144.7,145.31,32548.0,144.71,145.52,144.7,145.31,32548.0
2023-07-03 10:20:00,145.34,145.79,145.31,145.75,18112.0,145.34,145.79,145.31,145.75,18112.0
2023-07-03 10:30:00,145.79,146.05,145.71,146.01,20235.0,145.79,146.05,145.71,146.01,20235.0
2023-07-03 10:40:00,146.02,146.22,145.91,146.22,25192.0,146.02,146.22,145.91,146.22,25192.0
2023-07-03 10:50:00,146.18,146.2,145.85,145.97,24393.0,146.18,146.2,145.85,145.97,24393.0
2023-07-03 11:00:00,145.94,146.42,145.89,146.24,30966.0,145.94,146.42,145.89,146.24,30966.0
2023-07-03 11:10:00,146.23,146.47,146.02,146.19,18161.0,146.23,146.47,146.02,146.19,18161.0
2023-07-03 11:20:00,146.17,146.76,146.15,146.75,21576.0,146.17,146.76,146.15,146.75,21576.0
2023-07-03 11:30:00,146.7,146.99,146.67,146.9,17392.0,146.7,146.99,146.67,146.9,17392.0
2023-07-03 11:40:00,146.9,147.05,146.85,146.9,22522.0,146.9,147.05,146.85,146.9,22522.0
2023-07-03 11:50:00,146.92,146.92,146.64,146.8,11622.0,146.92,146.92,146.64,146.8,11622.0
2023-07-03 12:00:00,146.82,147.02,146.79,146.9,33301.0,146.82,147.02,146.79,146.9,33301.0
2023-07-03 12:10:00,146.92,147.4,146.8,147.4,30251.0,146.92,147.4,146.8,147.4,30251.0
2023-07-03 12:20:00,147.43,147.74,147.37,147.52,35871.0,147.43,147.74,147.37,147.52,35871.0
2023-07-03 12:30:00,147.52,147.52,147.07,147.16,27690.0,147.52,147.52,147.07,147.16,27690.0
2023-07-03 12:40:00,147.16,147.28,147.0,147.17,41740.0,147.16,147.28,147.0,147.17,41740.0
2023-07-03 12:50:00,147.15,147.51,146.95,147.42,166086.0,147.15,147.51,146.95,147.42,166086.0
2023-07-05 09:30:00,147.47,147.49,146.55,146.55,29876.0,147.47,147.49,146.55,146.55,29876.0
2023-07-05 09:40:00,146.59,146.92,146.38,146.54,27702.0,146.59,146.92,146.38,146.54,27702.0
2023-07-05 09:50:00,146.49,146.52,146.04,146.47,12199.0,146.49,146.52,146.04,146.47,12199.0
2023-07-05 10:00:00,146.52,146.52,145.88,146.21,21278.0,146.52,146.52,145.88,146.21,21278.0
2023-07-05 10:10:00,146.17,146.3,145.84,145.86,31886.0,146.17,146.3,145.84,145.86,31886.0
2023-07-05 10:20:00,145.82,145.86,145.61,145.76,23466.0,145.82,145.86,145.61,145.76,23466.0
2023-07-05 10:30:00,145.74,145.96,145.58,145.72,33156.0,145.74,145.96,145.58,145.72,33156.0
2023-07-05 10:40:00,145.76,145.81,145.55,145.66,12124.0,145.76,145.81,145.55,145.66,12124.0
2023-07-05 10:50:00,145.72,145.82,145.56,145.63,16370.0,145.72,145.82,145.56,145.63,16370.0
2023-07-05 11:00:00,145.64,145.72,145.53,145.56,32134.0,145.64,145.72,145.53,145.56,32134.0
2023-07-05 11:10:00,145.55,145.69,145.46,145.59,16498.0,145.55,145.69,145.46,145.59,16498.0
2023-07-05 11:20:00,145.6,145.64,145.45,145.49,18561.0,145.6,145.64,145.45,145.49,18561.0
2023-07-05 11:30:00,145.45,145.5,145.3,145.36,12466.0,145.45,145.5,145.3,145.36,12466.0
2023-07-05 11:40:00,145.38,145.42,145.0,145.03,26827.0,145.38,145.42,145.0,145.03,26827.0
2023-07-05 11:50:00,145.0,145.21,145.0,145.13,33425.0,145.0,145.21,145.0,145.13,33425.0
2023-07-05 12:00:00,145.13,145.56,145.13,145.23,22625.0,145.13,145.56,145.13,145.23,22625.0
2023-07-05 12:10:00,145.22,145.22,145.0,145.01,23887.0,145.22,145.22,145.0,145.01,23887.0
2023-07-05 12:20:00,145.0,145.26,145.0,145.15,24938.0,145.0,145.26,145.0,145.15,24938.0
2023-07-05 12:30:00,145.14,145.19,145.0,145.12,15094.0,145.14,145.19,145.0,145.12,15094.0
2023-07-05 12:40:00,145.13,145.14,145.06,145.14,11605.0,145.13,145.14,145.06,145.14,11605.0
2023-07-05 12:50:00,145.12,145.18,145.0,145.02,12466.0,145.12,145.18,145.0,145.02,12466.0
2023-07-05 13:00:00,145.03,145.19,145.0,145.02,43905.0,145.03,145.19,145.0,145.02,43905.0
2023-07-05 13:10:00,145.0,145.09,145.0,145.08,18525.0,145.0,145.09,145.0,145.08,18525.0
2023-07-05 13:20:00,145.1,145.14,145.0,145.06,12809.0,145.1,145.14,145.0,145.06,12809.0
2023-07-05 13:30:00,145.04,145.05,144.86,144.9,35330.0,145.04,145.05,144.86,144.9,35330.0
2023-07-05 13:40:00,144.9,145.1,144.9,145.1,9561.0,144.9,145.1,144.9,145.1,9561.0
2023-07-05 13:50:00,145.19,145.19,145.0,145.11,26703.0,145.19,145.19,145.0,145.11,26703.0
2023-07-05 14:00:00,145.11,145.17,144.75,144.75,12754.0,145.11,145.17,144.75,144.75,12754.0
2023-07-05 14:10:00,144.73,144.81,144.61,144.77,13243.0,144.73,144.81,144.61,144.77,13243.0
2023-07-05 14:20:00,144.77,145.0,144.72,144.87,10595.0,144.77,145.0,144.72,144.87,10595.0
2023-07-05 14:30:00,144.86,145.05,144.86,144.96,7432.0,144.86,145.05,144.86,144.96,7432.0
2023-07-05 14:40:00,144.95,145.05,144.89,144.97,8339.0,144.95,145.05,144.89,144.97,8339.0
2023-07-05 14:50:00,144.96,144.97,144.83,144.91,10121.0,144.96,144.97,144.83,144.91,10121.0
2023-07-05 15:00:00,144.92,145.09,144.88,144.99,15677.0,144.92,145.09,144.88,144.99,15677.0
2023-07-05 15:10:00,145.0,145.18,144.96,145.16,25387.0,145.0,145.18,144.96,145.16,25387.0
2023-07-05 15:20:00,145.15,145.33,145.07,145.17,24065.0,145.15,145.33,145.07,145.17,24065.0
2023-07-05 15:30:00,145.16,145.24,145.06,145.21,36033.0,145.16,145.24,145.06,145.21,36033.0
2023-07-05 15:40:00,145.22,145.53,145.16,145.49,45777.0,145.22,145.53,145.16,145.49,45777.0
2023-07-05 15:50:00,145.46,145.57,145.18,145.46,128452.0,145.46,145.57,145.18,145.46,128452.0
2023-07-06 09:30:00,144.61,145.33,144.5,145.33,25336.0,144.61,145.33,144.5,145.33,25336.0
2023-07-06 09:40:00,145.08,145.1,144.6,144.92,12663.0,145.08,145.1,144.6,144.92,12663.0
2023-07-06 09:50:00,144.94,145.47,144.83,144.84,6798.0,144.94,145.47,144.83,144.84,6798.0
2023-07-06 10:00:00,144.8,144.82,144.57,144.58,10174.0,144.8,144.82,144.57,144.58,10174.0
2023-07-06 10:10:00,144.5,145.19,144.46,145.13,12804.0,144.5,145.19,144.46,145.13,12804.0
2023-07-06 10:20:00,145.16,145.49,145.14,145.49,11591.0,145.16,145.49,145.14,145.49,11591.0
2023-07-06 10:30:00,145.46,145.56,145.11,145.18,9073.0,145.46,145.56,145.11,145.18,9073.0
2023-07-06 10:40:00,145.15,145.45,145.03,145.27,22133.0,145.15,145.45,145.03,145.27,22133.0
2023-07-06 10:50:00,145.28,145.37,145.19,145.22,10379.0,145.28,145.37,145.19,145.22,10379.0
2023-07-06 11:00:00,145.22,145.41,145.06,145.06,15362.0,145.22,145.41,145.06,145.06,15362.0
2023-07-06 11:10:00,145.07,145.17,144.97,145.12,5109.0,145.07,145.17,144.97,145.12,5109.0
2023-07-06 11:20:00,145.13,145.18,144.91,144.94,5543.0,145.13,145.18,144.91,144.94,5543.0
2023-07-06 11:30:00,144.96,145.05,144.72,144.79,6095.0,144.96,145.05,144.72,144.79,6095.0
2023-07-06 11:40:00,144.78,144.96,144.76,144.86,7393.0,144.78,144.96,144.76,144.86,7393.0
2023-07-06 11:50:00,144.86,145.03,144.84,144.84,5432.0,144.86,145.03,144.84,144.84,5432.0
2023-07-06 12:00:00,144.82,144.84,144.7,144.7,7573.0,144.82,144.84,144.7,144.7,7573.0
2023-07-06 12:10:00,144.7,145.07,144.7,144.95,7798.0,144.7,145.07,144.7,144.95,7798.0
2023-07-06 12:20:00,144.93,145.14,144.9,145.12,15741.0,144.93,145.14,144.9,145.12,15741.0
2023-07-06 12:30:00,145.1,145.14,144.78,144.78,6423.0,145.1,145.14,144.78,144.78,6423.0
2023-07-06 12:40:00,144.78,145.02,144.78,145.0,5520.0,144.78,145.02,144.78,145.0,5520.0
2023-07-06 12:50:00,145.01,145.07,144.86,144.86,5716.0,145.01,145.07,144.86,144.86,5716.0
2023-07-06 13:00:00,144.88,144.88,144.66,144.75,8150.0,144.88,144.88,144.66,144.75,8150.0
2023-07-06 13:10:00,144.74,144.81,144.65,144.77,5148.0,144.74,144.81,144.65,144.77,5148.0
2023-07-06 13:20:00,144.77,144.82,144.71,144.79,3915.0,144.77,144.82,144.71,144.79,3915.0
2023-07-06 13:30:00,144.8,144.81,144.7,144.77,6770.0,144.8,144.81,144.7,144.77,6770.0
2023-07-06 13:40:00,144.78,144.79,144.56,144.56,6612.0,144.78,144.79,144.56,144.56,6612.0
2023-07-06 13:50:00,144.53,144.55,144.44,144.51,8763.0,144.53,144.55,144.44,144.51,8763.0
2023-07-06 14:00:00,144.51,144.51,144.26,144.3,9906.0,144.51,144.51,144.26,144.3,9906.0
2023-07-06 14:10:00,144.3,144.4,144.19,144.4,7609.0,144.3,144.4,144.19,144.4,7609.0
2023-07-06 14:20:00,144.38,144.52,144.32,144.47,4447.0,144.38,144.52,144.32,144.47,4447.0
2023-07-06 14:30:00,144.47,144.71,144.39,144.69,9708.0,144.47,144.71,144.39,144.69,9708.0
2023-07-06 14:40:00,144.7,144.75,144.61,144.66,6891.0,144.7,144.75,144.61,144.66,6891.0
2023-07-06 14:50:00,144.63,144.73,144.56,144.73,5721.0,144.63,144.73,144.56,144.73,5721.0
2023-07-06 15:00:00,144.74,144.78,144.69,144.74,5434.0,144.74,144.78,144.69,144.74,5434.0
2023-07-06 15:10:00,144.73,144.74,144.61,144.67,7139.0,144.73,144.74,144.61,144.67,7139.0
2023-07-06 15:20:00,144.67,144.69,144.58,144.58,9297.0,144.67,144.69,144.58,144.58,9297.0
2023-07-06 15:30:00,144.58,144.69,144.5,144.64,11830.0,144.58,144.69,144.5,144.64,11830.0
2023-07-06 15:40:00,144.58,144.61,144.38,144.44,17763.0,144.58,144.61,144.38,144.44,17763.0
2023-07-06 15:50:00,144.46,144.47,144.14,144.27,93038.0,144.46,144.47,144.14,144.27,93038.0
2023-07-07 09:30:00,144.6,144.74,143.67,143.89,27730.0,144.6,144.74,143.67,143.89,27730.0
2023-07-07 09:40:00,143.86,144.03,143.5,143.95,9955.0,143.86,144.03,143.5,143.95,9955.0
2023-07-07 09:50:00,144.03,144.19,143.62,143.69,8785.0,144.03,144.19,143.62,143.69,8785.0
2023-07-07 10:00:00,143.66,144.12,143.61,144.1,16631.0,143.66,144.12,143.61,144.1,16631.0
2023-07-07 10:10:00,144.13,144.4,144.13,144.34,10401.0,144.13,144.4,144.13,144.34,10401.0
2023-07-07 10:20:00,144.37,144.4,144.19,144.28,8350.0,144.37,144.4,144.19,144.28,8350.0
2023-07-07 10:30:00,144.27,144.38,144.15,144.15,5330.0,144.27,144.38,144.15,144.15,5330.0
2023-07-07 10:40:00,144.23,144.25,144.0,144.12,6542.0,144.23,144.25,144.0,144.12,6542.0
2023-07-07 10:50:00,144.14,144.2,143.97,144.1,7844.0,144.14,144.2,143.97,144.1,7844.0
2023-07-07 11:00:00,144.14,144.63,144.14,144.52,7879.0,144.14,144.63,144.14,144.52,7879.0
2023-07-07 11:10:00,144.51,144.76,144.47,144.54,6596.0,144.51,144.76,144.47,144.54,6596.0
2023-07-07 11:20:00,144.51,144.64,144.42,144.59,4502.0,144.51,144.64,144.42,144.59,4502.0
2023-07-07 11:30:00,144.56,144.74,144.5,144.65,7149.0,144.56,144.74,144.5,144.65,7149.0
2023-07-07 11:40:00,144.68,144.68,144.46,144.48,7668.0,144.68,144.68,144.46,144.48,7668.0
2023-07-07 11:50:00,144.45,144.46,144.28,144.41,13522.0,144.45,144.46,144.28,144.41,13522.0
2023-07-07 12:00:00,144.41,144.49,144.36,144.42,8759.0,144.41,144.49,144.36,144.42,8759.0
2023-07-07 12:10:00,144.43,144.45,144.37,144.43,7069.0,144.43,144.45,144.37,144.43,7069.0
2023-07-07 12:20:00,144.41,144.45,144.34,144.4,11643.0,144.41,144.45,144.34,144.4,11643.0
2023-07-07 12:30:00,144.41,144.66,144.34,144.59,29845.0,144.41,144.66,144.34,144.59,29845.0
2023-07-07 12:40:00,144.58,144.91,144.57,144.78,18455.0,144.58,144.91,144.57,144.78,18455.0
2023-07-07 12:50:00,144.8,145.16,144.8,145.16,7975.0,144.8,145.16,144.8,145.16,7975.0
2023-07-07 13:00:00,145.18,145.18,144.91,144.97,17181.0,145.18,145.18,144.91,144.97,17181.0
2023-07-07 13:10:00,144.98,145.02,144.89,145.02,4849.0,144.98,145.02,144.89,145.02,4849.0
2023-07-07 13:20:00,145.04,145.05,144.94,144.99,10877.0,145.04,145.05,144.94,144.99,10877.0
2023-07-07 13:30:00,145.0,145.03,144.9,144.93,6246.0,145.0,145.03,144.9,144.93,6246.0
2023-07-07 13:40:00,144.93,144.98,144.84,144.9,16839.0,144.93,144.98,144.84,144.9,16839.0
2023-07-07 13:50:00,144.9,145.02,144.77,144.9,30171.0,144.9,145.02,144.77,144.9,30171.0
2023-07-07 14:00:00,144.82,144.82,144.54,144.55,11194.0,144.82,144.82,144.54,144.55,11194.0
2023-07-07 14:10:00,144.55,144.56,144.45,144.45,7600.0,144.55,144.56,144.45,144.45,7600.0
2023-07-07 14:20:00,144.47,144.47,144.35,144.4,6680.0,144.47,144.47,144.35,144.4,6680.0
2023-07-07 14:30:00,144.4,144.42,144.21,144.24,9227.0,144.4,144.42,144.21,144.24,9227.0
2023-07-07 14:40:00,144.24,144.28,144.19,144.24,5363.0,144.24,144.28,144.19,144.24,5363.0
2023-07-07 14:50:00,144.28,144.33,144.18,144.29,10193.0,144.28,144.33,144.18,144.29,10193.0
2023-07-07 15:00:00,144.27,144.39,144.26,144.28,8685.0,144.27,144.39,144.26,144.28,8685.0
2023-07-07 15:10:00,144.27,144.3,144.13,144.22,9361.0,144.27,144.3,144.13,144.22,9361.0
2023-07-07 15:20:00,144.21,144.24,143.96,143.98,13355.0,144.21,144.24,143.96,143.98,13355.0
2023-07-07 15:30:00,143.95,144.0,143.61,143.62,20089.0,143.95,144.0,143.61,143.62,20089.0
2023-07-07 15:40:00,143.63,143.65,143.39,143.43,28572.0,143.63,143.65,143.39,143.43,28572.0
2023-07-07 15:50:00,143.44,143.68,143.28,143.56,100121.0,143.44,143.68,143.28,143.56,100121.0
2023-07-10 09:30:00,144.09,144.98,144.09,144.66,27419.0,144.09,144.98,144.09,144.66,27419.0
2023-07-10 09:40:00,144.58,145.32,144.58,145.02,35986.0,144.58,145.32,144.58,145.02,35986.0
2023-07-10 09:50:00,145.02,145.68,145.01,145.65,24627.0,145.02,145.68,145.01,145.65,24627.0
2023-07-10 10:00:00,145.65,145.65,144.71,144.71,18399.0,145.65,145.65,144.71,144.71,18399.0
2023-07-10 10:10:00,144.72,144.75,144.4,144.59,6557.0,144.72,144.75,144.4,144.59,6557.0
2023-07-10 10:20:00,144.61,144.62,144.3,144.43,9674.0,144.61,144.62,144.3,144.43,9674.0
2023-07-10 10:30:00,144.4,144.44,144.19,144.44,11616.0,144.4,144.44,144.19,144.44,11616.0
2023-07-10 10:40:00,144.42,145.01,144.38,144.98,14412.0,144.42,145.01,144.38,144.98,14412.0
2023-07-10 10:50:00,145.03,145.06,144.67,144.74,10290.0,145.03,145.06,144.67,144.74,10290.0
2023-07-10 11:00:00,144.78,144.83,144.46,144.55,15630.0,144.78,144.83,144.46,144.55,15630.0
2023-07-10 11:10:00,144.58,144.67,144.51,144.57,5130.0,144.58,144.67,144.51,144.57,5130.0
2023-07-10 11:20:00,144.57,144.76,144.57,144.74,9608.0,144.57,144.76,144.57,144.74,9608.0
2023-07-10 11:30:00,144.71,144.89,144.66,144.85,10770.0,144.71,144.89,144.66,144.85,10770.0
2023-07-10 11:40:00,144.84,144.85,144.72,144.8,9549.0,144.84,144.85,144.72,144.8,9549.0
2023-07-10 11:50:00,144.8,145.02,144.75,145.0,7228.0,144.8,145.02,144.75,145.0,7228.0
2023-07-10 12:00:00,145.01,145.1,144.75,144.81,8026.0,145.01,145.1,144.75,144.81,8026.0
2023-07-10 12:10:00,144.83,145.03,144.77,145.02,4501.0,144.83,145.03,144.77,145.02,4501.0
2023-07-10 12:20:00,145.0,145.24,144.99,145.19,7601.0,145.0,145.24,144.99,145.19,7601.0
2023-07-10 12:30:00,145.16,145.23,145.05,145.11,4639.0,145.16,145.23,145.05,145.11,4639.0
2023-07-10 12:40:00,145.01,145.25,145.0,145.22,4913.0,145.01,145.25,145.0,145.22,4913.0
2023-07-10 12:50:00,145.2,145.2,145.01,145.1,4896.0,145.2,145.2,145.01,145.1,4896.0
2023-07-10 13:00:00,145.09,145.23,145.05,145.23,8039.0,145.09,145.23,145.05,145.23,8039.0
2023-07-10 13:10:00,145.22,145.25,145.13,145.14,7821.0,145.22,145.25,145.13,145.14,7821.0
2023-07-10 13:20:00,145.15,145.24,144.95,144.97,10246.0,145.15,145.24,144.95,144.97,10246.0
2023-07-10 13:30:00,144.97,145.03,144.76,144.76,10692.0,144.97,145.03,144.76,144.76,10692.0
2023-07-10 13:40:00,144.76,144.84,144.59,144.59,9075.0,144.76,144.84,144.59,144.59,9075.0
2023-07-10 13:50:00,144.58,144.73,144.53,144.72,4732.0,144.58,144.73,144.53,144.72,4732.0
2023-07-10 14:00:00,144.73,144.74,144.58,144.58,8163.0,144.73,144.74,144.58,144.58,8163.0
2023-07-10 14:10:00,144.59,144.62,144.4,144.41,7208.0,144.59,144.62,144.4,144.41,7208.0
2023-07-10 14:20:00,144.44,144.77,144.44,144.73,5132.0,144.44,144.77,144.44,144.73,5132.0
2023-07-10 14:30:00,144.72,144.73,144.5,144.5,7388.0,144.72,144.73,144.5,144.5,7388.0
2023-07-10 14:40:00,144.5,144.6,144.38,144.38,4918.0,144.5,144.6,144.38,144.38,4918.0
2023-07-10 14:50:00,144.36,144.45,144.28,144.43,8030.0,144.36,144.45,144.28,144.43,8030.0
2023-07-10 15:00:00,144.43,144.54,144.34,144.37,13765.0,144.43,144.54,144.34,144.37,13765.0
2023-07-10 15:10:00,144.35,144.74,144.28,144.63,41370.0,144.35,144.74,144.28,144.63,41370.0
2023-07-10 15:20:00,144.66,144.92,144.66,144.88,26701.0,144.66,144.92,144.66,144.88,26701.0
2023-07-10 15:30:00,144.89,144.96,144.75,144.85,27073.0,144.89,144.96,144.75,144.85,27073.0
2023-07-10 15:40:00,144.84,144.94,144.72,144.93,29228.0,144.84,144.94,144.72,144.93,29228.0
2023-07-10 15:50:00,144.91,145.03,144.65,144.91,130034.0,144.91,145.03,144.65,144.91,130034.0
2023-07-11 09:30:00,145.34,146.42,144.93,145.04,32593.0,145.34,146.42,144.93,145.04,32593.0
2023-07-11 09:40:00,145.12,145.4,144.91,145.36,9954.0,145.12,145.4,144.91,145.36,9954.0
2023-07-11 09:50:00,145.38,145.86,145.2,145.72,13469.0,145.38,145.86,145.2,145.72,13469.0
2023-07-11 10:00:00,145.75,145.85,145.48,145.53,14264.0,145.75,145.85,145.48,145.53,14264.0
2023-07-11 10:10:00,145.53,145.71,145.44,145.65,9415.0,145.53,145.71,145.44,145.65,9415.0
2023-07-11 10:20:00,145.65,145.8,145.61,145.75,6744.0,145.65,145.8,145.61,145.75,6744.0
2023-07-11 10:30:00,145.71,145.71,145.33,145.33,10138.0,145.71,145.71,145.33,145.33,10138.0
2023-07-11 10:40:00,145.33,145.7,145.33,145.7,31359.0,145.33,145.7,145.33,145.7,31359.0
2023-07-11 10:50:00,145.72,146.11,145.1,146.11,195271.0,145.72,146.11,145.1,146.11,195271.0
2023-07-11 11:00:00,146.22,146.29,145.82,146.03,10885.0,146.22,146.29,145.82,146.03,10885.0
2023-07-11 11:10:00,146.04,146.22,145.99,146.22,10017.0,146.04,146.22,145.99,146.22,10017.0
2023-07-11 11:20:00,146.19,146.29,145.99,146.01,4944.0,146.19,146.29,145.99,146.01,4944.0
2023-07-11 11:30:00,145.98,145.98,145.57,145.57,6595.0,145.98,145.98,145.57,145.57,6595.0
2023-07-11 11:40:00,145.53,145.67,145.52,145.67,7446.0,145.53,145.67,145.52,145.67,7446.0
2023-07-11 11:50:00,145.69,145.74,145.61,145.74,7535.0,145.69,145.74,145.61,145.74,7535.0
2023-07-11 12:00:00,145.73,145.9,145.7,145.78,7623.0,145.73,145.9,145.7,145.78,7623.0
2023-07-11 12:10:00,145.81,146.24,145.78,146.17,7662.0,145.81,146.24,145.78,146.17,7662.0
2023-07-11 12:20:00,146.13,146.13,145.83,145.89,6701.0,146.13,146.13,145.83,145.89,6701.0
2023-07-11 12:30:00,145.9,145.99,145.88,145.97,5094.0,145.9,145.99,145.88,145.97,5094.0
2023-07-11 12:40:00,146.01,146.15,145.92,145.99,16861.0,146.01,146.15,145.92,145.99,16861.0
2023-07-11 12:50:00,146.0,146.31,145.99,146.31,32972.0,146.0,146.31,145.99,146.31,32972.0
2023-07-11 13:00:00,146.32,146.46,146.14,146.42,11639.0,146.32,146.46,146.14,146.42,11639.0
2023-07-11 13:10:00,146.42,146.48,146.31,146.39,6371.0,146.42,146.48,146.31,146.39,6371.0
2023-07-11 13:20:00,146.45,146.76,146.45,146.76,10934.0,146.45,146.76,146.45,146.76,10934.0
2023-07-11 13:30:00,146.7,146.7,146.38,146.46,8039.0,146.7,146.7,146.38,146.46,8039.0
2023-07-11 13:40:00,146.47,146.74,146.47,146.74,10015.0,146.47,146.74,146.47,146.74,10015.0
2023-07-11 13:50:00,146.71,146.76,146.62,146.63,8356.0,146.71,146.76,146.62,146.63,8356.0
2023-07-11 14:00:00,146.63,146.65,146.44,146.44,15060.0,146.63,146.65,146.44,146.44,15060.0
2023-07-11 14:10:00,146.43,146.57,146.33,146.49,8201.0,146.43,146.57,146.33,146.49,8201.0
2023-07-11 14:20:00,146.42,146.42,146.16,146.22,5769.0,146.42,146.42,146.16,146.22,5769.0
2023-07-11 14:30:00,146.2,146.39,146.2,146.3,15338.0,146.2,146.39,146.2,146.3,15338.0
2023-07-11 14:40:00,146.33,146.5,146.33,146.4,10473.0,146.33,146.5,146.33,146.4,10473.0
2023-07-11 14:50:00,146.37,146.37,146.2,146.3,12589.0,146.37,146.37,146.2,146.3,12589.0
2023-07-11 15:00:00,146.34,146.39,146.28,146.31,7924.0,146.34,146.39,146.28,146.31,7924.0
2023-07-11 15:10:00,146.28,146.29,146.09,146.15,14837.0,146.28,146.29,146.09,146.15,14837.0
2023-07-11 15:20:00,146.18,146.79,146.18,146.79,31274.0,146.18,146.79,146.18,146.79,31274.0
2023-07-11 15:30:00,146.81,146.91,146.32,146.53,32757.0,146.81,146.91,146.32,146.53,32757.0
2023-07-11 15:40:00,146.54,147.28,146.54,147.28,64901.0,146.54,147.28,146.54,147.28,64901.0
2023-07-11 15:50:00,147.19,147.66,146.94,147.52,250148.0,147.19,147.66,146.94,147.52,250148.0
2023-07-12 09:30:00,148.06,148.81,147.88,148.76,27619.0,148.06,148.81,147.88,148.76,27619.0
2023-07-12 09:40:00,148.78,148.78,148.1,148.14,18448.0,148.78,148.78,148.1,148.14,18448.0
2023-07-12 09:50:00,148.24,148.81,148.24,148.7,8051.0,148.24,148.81,148.24,148.7,8051.0
2023-07-12 10:00:00,148.6,148.62,147.78,148.32,18342.0,148.6,148.62,147.78,148.32,18342.0
2023-07-12 10:10:00,148.3,148.48,148.18,148.45,13597.0,148.3,148.48,148.18,148.45,13597.0
2023-07-12 10:20:00,148.4,148.68,148.4,148.68,5576.0,148.4,148.68,148.4,148.68,5576.0
2023-07-12 10:30:00,148.68,148.71,148.47,148.67,9655.0,148.68,148.71,148.47,148.67,9655.0
2023-07-12 10:40:00,148.7,148.73,148.14,148.37,14115.0,148.7,148.73,148.14,148.37,14115.0
2023-07-12 10:50:00,148.34,148.38,147.98,148.02,47484.0,148.34,148.38,147.98,148.02,47484.0
2023-07-12 11:00:00,148.0,148.12,147.61,147.61,11820.0,148.0,148.12,147.61,147.61,11820.0
2023-07-12 11:10:00,147.47,147.54,147.19,147.25,9110.0,147.47,147.54,147.19,147.25,9110.0
2023-07-12 11:20:00,147.25,147.3,147.03,147.1,6237.0,147.25,147.3,147.03,147.1,6237.0
2023-07-12 11:30:00,147.14,147.52,147.06,147.34,6773.0,147.14,147.52,147.06,147.34,6773.0
2023-07-12 11:40:00,147.29,147.4,147.06,147.33,4286.0,147.29,147.4,147.06,147.33,4286.0
2023-07-12 11:50:00,147.33,147.41,147.17,147.25,3059.0,147.33,147.41,147.17,147.25,3059.0
2023-07-12 12:00:00,147.29,147.39,147.21,147.3,3269.0,147.29,147.39,147.21,147.3,3269.0
2023-07-12 12:10:00,147.22,147.52,147.19,147.28,5122.0,147.22,147.52,147.19,147.28,5122.0
2023-07-12 12:20:00,147.28,147.44,147.05,147.06,9610.0,147.28,147.44,147.05,147.06,9610.0
2023-07-12 12:30:00,147.0,147.44,146.97,147.44,5856.0,147.0,147.44,146.97,147.44,5856.0
2023-07-12 12:40:00,147.44,147.55,147.41,147.54,5204.0,147.44,147.55,147.41,147.54,5204.0
2023-07-12 12:50:00,147.58,147.58,147.32,147.35,4551.0,147.58,147.58,147.32,147.35,4551.0
2023-07-12 13:00:00,147.37,147.4,147.23,147.4,4088.0,147.37,147.4,147.23,147.4,4088.0
2023-07-12 13:10:00,147.31,147.48,147.28,147.48,5342.0,147.31,147.48,147.28,147.48,5342.0
2023-07-12 13:20:00,147.5,147.5,147.32,147.37,3225.0,147.5,147.5,147.32,147.37,3225.0
2023-07-12 13:30:00,147.36,147.43,147.12,147.19,11735.0,147.36,147.43,147.12,147.19,11735.0
2023-07-12 13:40:00,147.23,147.5,147.12,147.45,7592.0,147.23,147.5,147.12,147.45,7592.0
2023-07-12 13:50:00,147.49,147.49,147.25,147.25,6492.0,147.49,147.49,147.25,147.25,6492.0
2023-07-12 14:00:00,147.25,147.31,147.19,147.19,6503.0,147.25,147.31,147.19,147.19,6503.0
2023-07-12 14:10:00,147.15,147.33,147.14,147.26,4550.0,147.15,147.33,147.14,147.26,4550.0
2023-07-12 14:20:00,147.28,147.31,147.14,147.31,2676.0,147.28,147.31,147.14,147.31,2676.0
2023-07-12 14:30:00,147.28,147.41,147.14,147.41,29748.0,147.28,147.41,147.14,147.41,29748.0
2023-07-12 14:40:00,147.37,147.37,147.21,147.28,4879.0,147.37,147.37,147.21,147.28,4879.0
2023-07-12 14:50:00,147.27,147.4,147.25,147.27,16332.0,147.27,147.4,147.25,147.27,16332.0
2023-07-12 15:00:00,147.28,147.34,147.22,147.27,4318.0,147.28,147.34,147.22,147.27,4318.0
2023-07-12 15:10:00,147.24,147.27,147.12,147.26,11289.0,147.24,147.27,147.12,147.26,11289.0
2023-07-12 15:20:00,147.26,147.27,147.04,147.2,23090.0,147.26,147.27,147.04,147.2,23090.0
2023-07-12 15:30:00,147.23,147.7,147.14,147.7,47026.0,147.23,147.7,147.14,147.7,47026.0
2023-07-12 15:40:00,147.7,147.92,147.7,147.89,34346.0,147.7,147.92,147.7,147.89,34346.0
2023-07-12 15:50:00,147.89,147.9,147.55,147.67,112471.0,147.89,147.9,147.55,147.67,112471.0
2023-07-13 09:30:00,147.3,147.64,146.74,146.74,13813.0,147.3,147.64,146.74,146.74,13813.0
2023-07-13 09:40:00,146.83,146.87,146.38,146.87,12876.0,146.83,146.87,146.38,146.87,12876.0
2023-07-13 09:50:00,146.87,147.45,146.87,147.34,12614.0,146.87,147.45,146.87,147.34,12614.0
2023-07-13 10:00:00,147.31,147.43,147.1,147.41,11614.0,147.31,147.43,147.1,147.41,11614.0
2023-07-13 10:10:00,147.42,147.64,147.17,147.21,14940.0,147.42,147.64,147.17,147.21,14940.0
2023-07-13 10:20:00,147.19,147.45,147.12,147.43,11443.0,147.19,147.45,147.12,147.43,11443.0
2023-07-13 10:30:00,147.43,147.58,146.98,147.05,46260.0,147.43,147.58,146.98,147.05,46260.0
2023-07-13 10:40:00,147.03,147.06,146.48,146.69,11358.0,147.03,147.06,146.48,146.69,11358.0
2023-07-13 10:50:00,146.65,146.65,146.27,146.5,14576.0,146.65,146.65,146.27,146.5,14576.0
2023-07-13 11:00:00,146.54,146.78,146.43,146.78,12458.0,146.54,146.78,146.43,146.78,12458.0
2023-07-13 11:10:00,146.86,146.86,146.64,146.83,6499.0,146.86,146.86,146.64,146.83,6499.0
2023-07-13 11:20:00,146.83,147.09,146.64,147.08,23462.0,146.83,147.09,146.64,147.08,23462.0
2023-07-13 11:30:00,147.07,147.61,147.07,147.61,14359.0,147.07,147.61,147.07,147.61,14359.0
2023-07-13 11:40:00,147.56,147.75,147.54,147.64,10261.0,147.56,147.75,147.54,147.64,10261.0
2023-07-13 11:50:00,147.68,147.79,147.65,147.73,3764.0,147.68,147.79,147.65,147.73,3764.0
2023-07-13 12:00:00,147.71,147.81,147.68,147.71,4883.0,147.71,147.81,147.68,147.71,4883.0
2023-07-13 12:10:00,147.72,147.8,147.64,147.64,5557.0,147.72,147.8,147.64,147.64,5557.0
2023-07-13 12:20:00,147.68,148.04,147.64,147.97,15047.0,147.68,148.04,147.64,147.97,15047.0
2023-07-13 12:30:00,147.95,148.21,147.85,148.21,12685.0,147.95,148.21,147.85,148.21,12685.0
2023-07-13 12:40:00,148.19,148.38,148.18,148.35,16879.0,148.19,148.38,148.18,148.35,16879.0
2023-07-13 12:50:00,148.39,148.49,148.27,148.42,12818.0,148.39,148.49,148.27,148.42,12818.0
2023-07-13 13:00:00,148.43,148.43,148.08,148.16,14116.0,148.43,148.43,148.08,148.16,14116.0
2023-07-13 13:10:00,148.18,148.19,147.76,147.81,9464.0,148.18,148.19,147.76,147.81,9464.0
2023-07-13 13:20:00,147.78,147.88,147.64,147.81,18101.0,147.78,147.88,147.64,147.81,18101.0
2023-07-13 13:30:00,147.85,147.88,147.56,147.71,6526.0,147.85,147.88,147.56,147.71,6526.0
2023-07-13 13:40:00,147.7,147.75,147.42,147.75,6207.0,147.7,147.75,147.42,147.75,6207.0
2023-07-13 13:50:00,147.78,147.89,147.69,147.83,6744.0,147.78,147.89,147.69,147.83,6744.0
2023-07-13 14:00:00,147.82,148.02,147.65,147.95,11233.0,147.82,148.02,147.65,147.95,11233.0
2023-07-13 14:10:00,147.94,147.94,147.78,147.78,1819.0,147.94,147.94,147.78,147.78,1819.0
2023-07-13 14:20:00,147.81,147.93,147.73,147.93,7435.0,147.81,147.93,147.73,147.93,7435.0
2023-07-13 14:30:00,147.89,148.04,147.69,147.69,14027.0,147.89,148.04,147.69,147.69,14027.0
2023-07-13 14:40:00,147.69,147.74,147.53,147.74,6083.0,147.69,147.74,147.53,147.74,6083.0
2023-07-13 14:50:00,147.75,147.8,147.67,147.8,4216.0,147.75,147.8,147.67,147.8,4216.0
2023-07-13 15:00:00,147.83,147.9,147.78,147.86,8635.0,147.83,147.9,147.78,147.86,8635.0
2023-07-13 15:10:00,147.86,147.99,147.43,147.6,15928.0,147.86,147.99,147.43,147.6,15928.0
2023-07-13 15:20:00,147.62,147.93,147.61,147.84,7410.0,147.62,147.93,147.61,147.84,7410.0
2023-07-13 15:30:00,147.86,147.9,147.67,147.67,11024.0,147.86,147.9,147.67,147.67,11024.0
2023-07-13 15:40:00,147.68,147.76,147.5,147.5,26340.0,147.68,147.76,147.5,147.5,26340.0
2023-07-13 15:50:00,147.44,148.36,147.31,148.0,282197.0,147.44,148.36,147.31,148.0,282197.0
2023-07-14 09:30:00,147.81,148.34,147.4,148.17,36597.0,147.81,148.34,147.4,148.17,36597.0
2023-07-14 09:40:00,148.31,148.41,147.32,147.34,19128.0,148.31,148.41,147.32,147.34,19128.0
2023-07-14 09:50:00,147.39,147.39,146.88,146.93,15011.0,147.39,147.39,146.88,146.93,15011.0
2023-07-14 10:00:00,146.88,147.05,146.53,146.83,23983.0,146.88,147.05,146.53,146.83,23983.0
2023-07-14 10:10:00,146.83,147.43,146.79,147.22,17221.0,146.83,147.43,146.79,147.22,17221.0
2023-07-14 10:20:00,147.25,147.86,147.24,147.63,21425.0,147.25,147.86,147.24,147.63,21425.0
2023-07-14 10:30:00,147.63,147.69,147.38,147.63,18908.0,147.63,147.69,147.38,147.63,18908.0
2023-07-14 10:40:00,147.59,148.05,147.54,148.05,19397.0,147.59,148.05,147.54,148.05,19397.0
2023-07-14 10:50:00,148.03,148.2,147.81,147.93,19785.0,148.03,148.2,147.81,147.93,19785.0
2023-07-14 11:00:00,147.93,148.08,147.35,147.69,21583.0,147.93,148.08,147.35,147.69,21583.0
2023-07-14 11:10:00,147.65,147.74,147.21,147.65,14178.0,147.65,147.74,147.21,147.65,14178.0
2023-07-14 11:20:00,147.71,147.91,147.67,147.89,12157.0,147.71,147.91,147.67,147.89,12157.0
2023-07-14 11:30:00,147.92,148.04,147.33,147.46,16185.0,147.92,148.04,147.33,147.46,16185.0
2023-07-14 11:40:00,147.46,147.66,147.43,147.59,7500.0,147.46,147.66,147.43,147.59,7500.0
2023-07-14 11:50:00,147.62,147.65,147.3,147.42,7192.0,147.62,147.65,147.3,147.42,7192.0
2023-07-14 12:00:00,147.41,147.47,147.23,147.31,11903.0,147.41,147.47,147.23,147.31,11903.0
2023-07-14 12:10:00,147.31,147.6,147.29,147.59,9800.0,147.31,147.6,147.29,147.59,9800.0
2023-07-14 12:20:00,147.61,147.68,147.52,147.64,11360.0,147.61,147.68,147.52,147.64,11360.0
2023-07-14 12:30:00,147.65,147.97,147.58,147.97,13488.0,147.65,147.97,147.58,147.97,13488.0
2023-07-14 12:40:00,147.97,148.18,147.96,148.14,14906.0,147.97,148.18,147.96,148.14,14906.0
2023-07-14 12:50:00,148.13,148.13,147.86,147.87,11345.0,148.13,148.13,147.86,147.87,11345.0
2023-07-14 13:00:00,147.88,148.15,147.87,147.98,6000.0,147.88,148.15,147.87,147.98,6000.0
2023-07-14 13:10:00,147.98,148.38,147.97,148.29,17366.0,147.98,148.38,147.97,148.29,17366.0
2023-07-14 13:20:00,148.36,148.4,148.16,148.32,6169.0,148.36,148.4,148.16,148.32,6169.0
2023-07-14 13:30:00,148.33,148.36,148.22,148.32,19677.0,148.33,148.36,148.22,148.32,19677.0
2023-07-14 13:40:00,148.31,148.33,147.97,148.07,6260.0,148.31,148.33,147.97,148.07,6260.0
2023-07-14 13:50:00,148.04,148.15,147.96,147.97,7782.0,148.04,148.15,147.96,147.97,7782.0
2023-07-14 14:00:00,147.98,148.03,147.96,147.98,5420.0,147.98,148.03,147.96,147.98,5420.0
2023-07-14 14:10:00,148.0,148.2,148.0,148.15,9013.0,148.0,148.2,148.0,148.15,9013.0
2023-07-14 14:20:00,148.12,148.12,147.9,148.09,6590.0,148.12,148.12,147.9,148.09,6590.0
2023-07-14 14:30:00,148.08,148.22,148.01,148.04,13014.0,148.08,148.22,148.01,148.04,13014.0
2023-07-14 14:40:00,148.0,148.02,147.49,147.66,20148.0,148.0,148.02,147.49,147.66,20148.0
2023-07-14 14:50:00,147.66,148.33,147.66,147.94,41755.0,147.66,148.33,147.66,147.94,41755.0
2023-07-14 15:00:00,147.96,148.07,147.86,147.98,10327.0,147.96,148.07,147.86,147.98,10327.0
2023-07-14 15:10:00,147.99,148.29,147.9,148.21,9935.0,147.99,148.29,147.9,148.21,9935.0
2023-07-14 15:20:00,148.19,148.19,147.82,147.85,8666.0,148.19,148.19,147.82,147.85,8666.0
2023-07-14 15:30:00,147.84,148.12,147.83,148.11,14878.0,147.84,148.12,147.83,148.11,14878.0
2023-07-14 15:40:00,148.09,148.22,148.02,148.22,23670.0,148.09,148.22,148.02,148.22,23670.0
2023-07-14 15:50:00,148.19,148.21,147.75,147.94,83772.0,148.19,148.21,147.75,147.94,83772.0
2023-07-17 09:30:00,147.41,147.98,147.28,147.29,20096.0,147.41,147.98,147.28,147.29,20096.0
2023-07-17 09:40:00,147.38,148.48,147.38,148.18,12252.0,147.38,148.48,147.38,148.18,12252.0
2023-07-17 09:50:00,148.26,149.04,148.26,149.04,12354.0,148.26,149.04,148.26,149.04,12354.0
2023-07-17 10:00:00,148.98,149.13,148.67,148.89,34340.0,148.98,149.13,148.67,148.89,34340.0
2023-07-17 10:10:00,148.82,149.01,148.55,149.01,8919.0,148.82,149.01,148.55,149.01,8919.0
2023-07-17 10:20:00,148.99,149.27,148.86,149.17,15673.0,148.99,149.27,148.86,149.17,15673.0
2023-07-17 10:30:00,149.18,149.21,148.86,148.9,6123.0,149.18,149.21,148.86,148.9,6123.0
2023-07-17 10:40:00,148.91,149.23,148.9,149.03,6479.0,148.91,149.23,148.9,149.03,6479.0
2023-07-17 10:50:00,149.08,149.12,148.9,148.91,8275.0,149.08,149.12,148.9,148.91,8275.0
2023-07-17 11:00:00,148.81,149.08,148.69,149.06,12810.0,148.81,149.08,148.69,149.06,12810.0
2023-07-17 11:10:00,149.04,149.13,148.93,149.11,5620.0,149.04,149.13,148.93,149.11,5620.0
2023-07-17 11:20:00,149.11,149.14,149.03,149.13,5462.0,149.11,149.14,149.03,149.13,5462.0
2023-07-17 11:30:00,149.14,149.38,149.14,149.38,12126.0,149.14,149.38,149.14,149.38,12126.0
2023-07-17 11:40:00,149.37,149.81,149.37,149.74,24663.0,149.37,149.81,149.37,149.74,24663.0
2023-07-17 11:50:00,149.76,149.86,149.49,149.78,18589.0,149.76,149.86,149.49,149.78,18589.0
2023-07-17 12:00:00,149.76,149.76,149.16,149.17,8543.0,149.76,149.76,149.16,149.17,8543.0
2023-07-17 12:10:00,149.21,149.64,149.21,149.31,10391.0,149.21,149.64,149.21,149.31,10391.0
2023-07-17 12:20:00,149.23,149.29,149.1,149.15,6689.0,149.23,149.29,149.1,149.15,6689.0
2023-07-17 12:30:00,149.13,149.31,149.13,149.27,3709.0,149.13,149.31,149.13,149.27,3709.0
2023-07-17 12:40:00,149.28,149.54,149.26,149.28,5462.0,149.28,149.54,149.26,149.28,5462.0
2023-07-17 12:50:00,149.24,149.32,149.22,149.3,4600.0,149.24,149.32,149.22,149.3,4600.0
2023-07-17 13:00:00,149.32,149.44,149.22,149.25,8427.0,149.32,149.44,149.22,149.25,8427.0
2023-07-17 13:10:00,149.17,149.31,149.13,149.19,4892.0,149.17,149.31,149.13,149.19,4892.0
2023-07-17 13:20:00,149.1,149.1,148.97,148.98,8426.0,149.1,149.1,148.97,148.98,8426.0
2023-07-17 13:30:00,148.95,149.03,148.92,148.93,3048.0,148.95,149.03,148.92,148.93,3048.0
2023-07-17 13:40:00,148.93,148.93,148.5,148.52,8727.0,148.93,148.93,148.5,148.52,8727.0
2023-07-17 13:50:00,148.48,148.7,148.44,148.52,12145.0,148.48,148.7,148.44,148.52,12145.0
2023-07-17 14:00:00,148.52,148.7,148.47,148.66,5710.0,148.52,148.7,148.47,148.66,5710.0
2023-07-17 14:10:00,148.69,148.85,148.66,148.82,6339.0,148.69,148.85,148.66,148.82,6339.0
2023-07-17 14:20:00,148.86,149.05,148.84,148.93,7746.0,148.86,149.05,148.84,148.93,7746.0
2023-07-17 14:30:00,148.96,148.96,148.71,148.77,7315.0,148.96,148.96,148.71,148.77,7315.0
2023-07-17 14:40:00,148.76,148.93,148.72,148.87,9484.0,148.76,148.93,148.72,148.87,9484.0
2023-07-17 14:50:00,148.86,148.93,148.86,148.87,7200.0,148.86,148.93,148.86,148.87,7200.0
2023-07-17 15:00:00,148.86,148.92,148.78,148.91,10242.0,148.86,148.92,148.78,148.91,10242.0
2023-07-17 15:10:00,148.91,149.33,148.91,149.33,18781.0,148.91,149.33,148.91,149.33,18781.0
2023-07-17 15:20:00,149.36,149.38,149.19,149.34,9988.0,149.36,149.38,149.19,149.34,9988.0
2023-07-17 15:30:00,149.31,149.46,149.23,149.43,22525.0,149.31,149.46,149.23,149.43,22525.0
2023-07-17 15:40:00,149.4,149.52,149.12,149.4,26751.0,149.4,149.52,149.12,149.4,26751.0
2023-07-17 15:50:00,149.37,149.45,149.03,149.12,102434.0,149.37,149.45,149.03,149.12,102434.0
2023-07-18 09:30:00,149.68,150.15,149.28,149.98,25673.0,149.68,150.15,149.28,149.98,25673.0
2023-07-18 09:40:00,150.04,150.47,149.97,150.41,8626.0,150.04,150.47,149.97,150.41,8626.0
2023-07-18 09:50:00,150.34,150.54,149.9,150.0,6207.0,150.34,150.54,149.9,150.0,6207.0
2023-07-18 10:00:00,149.98,150.57,149.9,150.03,9767.0,149.98,150.57,149.9,150.03,9767.0
2023-07-18 10:10:00,149.94,150.3,149.61,149.62,8642.0,149.94,150.3,149.61,149.62,8642.0
2023-07-18 10:20:00,149.57,149.68,149.32,149.4,11548.0,149.57,149.68,149.32,149.4,11548.0
2023-07-18 10:30:00,149.4,149.43,149.13,149.19,11982.0,149.4,149.43,149.13,149.19,11982.0
2023-07-18 10:40:00,149.23,149.44,148.94,149.43,13570.0,149.23,149.44,148.94,149.43,13570.0
2023-07-18 10:50:00,149.47,149.74,149.46,149.66,4988.0,149.47,149.74,149.46,149.66,4988.0
2023-07-18 11:00:00,149.69,149.79,149.58,149.72,9141.0,149.69,149.79,149.58,149.72,9141.0
2023-07-18 11:10:00,149.72,149.96,149.72,149.96,14868.0,149.72,149.96,149.72,149.96,14868.0
2023-07-18 11:20:00,149.96,150.1,149.87,149.88,5606.0,149.96,150.1,149.87,149.88,5606.0
2023-07-18 11:30:00,149.85,149.85,149.34,149.34,4332.0,149.85,149.85,149.34,149.34,4332.0
2023-07-18 11:40:00,149.3,149.3,148.91,149.09,6013.0,149.3,149.3,148.91,149.09,6013.0
2023-07-18 11:50:00,149.06,149.28,149.06,149.28,3717.0,149.06,149.28,149.06,149.28,3717.0
2023-07-18 12:00:00,149.31,149.31,148.44,148.44,4951.0,149.31,149.31,148.44,148.44,4951.0
2023-07-18 12:10:00,148.42,148.49,148.38,148.44,6836.0,148.42,148.49,148.38,148.44,6836.0
2023-07-18 12:20:00,148.44,148.45,148.02,148.02,5041.0,148.44,148.45,148.02,148.02,5041.0
2023-07-18 12:30:00,148.03,148.03,147.78,147.9,4222.0,148.03,148.03,147.78,147.9,4222.0
2023-07-18 12:40:00,147.95,148.05,147.79,148.05,4185.0,147.95,148.05,147.79,148.05,4185.0
2023-07-18 12:50:00,148.14,148.31,148.1,148.21,4200.0,148.14,148.31,148.1,148.21,4200.0
2023-07-18 13:00:00,148.17,148.36,148.15,148.22,4050.0,148.17,148.36,148.15,148.22,4050.0
2023-07-18 13:10:00,148.24,148.27,148.1,148.24,5021.0,148.24,148.27,148.1,148.24,5021.0
2023-07-18 13:20:00,148.3,148.63,148.28,148.62,9105.0,148.3,148.63,148.28,148.62,9105.0
2023-07-18 13:30:00,148.59,148.73,148.56,148.56,6823.0,148.59,148.73,148.56,148.56,6823.0
2023-07-18 13:40:00,148.51,148.55,148.21,148.3,4895.0,148.51,148.55,148.21,148.3,4895.0
2023-07-18 13:50:00,148.31,148.5,148.31,148.37,5942.0,148.31,148.5,148.31,148.37,5942.0
2023-07-18 14:00:00,148.36,148.42,148.06,148.07,13718.0,148.36,148.42,148.06,148.07,13718.0
2023-07-18 14:10:00,148.09,148.09,147.89,148.02,12056.0,148.09,148.09,147.89,148.02,12056.0
2023-07-18 14:20:00,148.06,148.25,147.96,148.22,7440.0,148.06,148.25,147.96,148.22,7440.0
2023-07-18 14:30:00,148.2,148.26,147.88,147.91,12918.0,148.2,148.26,147.88,147.91,12918.0
2023-07-18 14:40:00,147.88,148.03,147.85,147.92,12689.0,147.88,148.03,147.85,147.92,12689.0
2023-07-18 14:50:00,147.94,148.09,147.87,148.05,17062.0,147.94,148.09,147.87,148.05,17062.0
2023-07-18 15:00:00,148.08,148.28,147.91,148.25,9574.0,148.08,148.28,147.91,148.25,9574.0
2023-07-18 15:10:00,148.28,148.4,148.25,148.28,12570.0,148.28,148.4,148.25,148.28,12570.0
2023-07-18 15:20:00,148.25,148.69,148.19,148.69,13724.0,148.25,148.69,148.19,148.69,13724.0
2023-07-18 15:30:00,148.63,148.68,148.33,148.38,21274.0,148.63,148.68,148.33,148.38,21274.0
2023-07-18 15:40:00,148.42,148.71,148.41,148.67,24284.0,148.42,148.71,148.41,148.67,24284.0
2023-07-18 15:50:00,148.67,148.98,148.49,148.89,101019.0,148.67,148.98,148.49,148.89,101019.0
2023-07-19 09:30:00,149.66,150.42,149.5,149.95,19023.0,149.66,150.42,149.5,149.95,19023.0
2023-07-19 09:40:00,149.94,150.06,149.69,150.01,17592.0,149.94,150.06,149.69,150.01,17592.0
2023-07-19 09:50:00,150.0,150.72,150.0,150.34,39215.0,150.0,150.72,150.0,150.34,39215.0
2023-07-19 10:00:00,150.28,150.59,150.17,150.59,14774.0,150.28,150.59,150.17,150.59,14774.0
2023-07-19 10:10:00,150.66,150.77,150.52,150.63,29459.0,150.66,150.77,150.52,150.63,29459.0
2023-07-19 10:20:00,150.56,150.83,150.48,150.53,9845.0,150.56,150.83,150.48,150.53,9845.0
2023-07-19 10:30:00,150.53,150.59,149.98,149.98,6750.0,150.53,150.59,149.98,149.98,6750.0
2023-07-19 10:40:00,149.96,150.05,149.8,149.85,7323.0,149.96,150.05,149.8,149.85,7323.0
2023-07-19 10:50:00,149.89,150.04,149.66,149.81,9471.0,149.89,150.04,149.66,149.81,9471.0
2023-07-19 11:00:00,149.84,150.32,149.82,150.27,7886.0,149.84,150.32,149.82,150.27,7886.0
2023-07-19 11:10:00,150.31,150.34,150.11,150.21,6191.0,150.31,150.34,150.11,150.21,6191.0
2023-07-19 11:20:00,150.18,150.28,150.1,150.23,5354.0,150.18,150.28,150.1,150.23,5354.0
2023-07-19 11:30:00,150.26,150.46,150.26,150.39,5557.0,150.26,150.46,150.26,150.39,5557.0
2023-07-19 11:40:00,150.34,150.41,150.28,150.28,4039.0,150.34,150.41,150.28,150.28,4039.0
2023-07-19 11:50:00,150.23,150.48,150.23,150.47,2566.0,150.23,150.48,150.23,150.47,2566.0
2023-07-19 12:00:00,150.46,150.6,150.19,150.29,6947.0,150.46,150.6,150.19,150.29,6947.0
2023-07-19 12:10:00,150.42,150.6,150.33,150.56,3600.0,150.42,150.6,150.33,150.56,3600.0
2023-07-19 12:20:00,150.52,150.75,150.5,150.7,5384.0,150.52,150.75,150.5,150.7,5384.0
2023-07-19 12:30:00,150.69,150.78,150.51,150.51,6823.0,150.69,150.78,150.51,150.51,6823.0
2023-07-19 12:40:00,150.53,150.56,150.39,150.51,11896.0,150.53,150.56,150.39,150.51,11896.0
2023-07-19 12:50:00,150.56,150.56,150.23,150.26,7424.0,150.56,150.56,150.23,150.26,7424.0
2023-07-19 13:00:00,150.19,150.38,150.12,150.36,7786.0,150.19,150.38,150.12,150.36,7786.0
2023-07-19 13:10:00,150.35,150.81,150.33,150.65,13399.0,150.35,150.81,150.33,150.65,13399.0
2023-07-19 13:20:00,150.64,150.66,150.52,150.63,3200.0,150.64,150.66,150.52,150.63,3200.0
2023-07-19 13:30:00,150.66,151.18,150.62,151.15,19953.0,150.66,151.18,150.62,151.15,19953.0
2023-07-19 13:40:00,151.17,151.41,151.04,151.04,9510.0,151.17,151.41,151.04,151.04,9510.0
2023-07-19 13:50:00,151.02,151.02,150.77,151.01,6920.0,151.02,151.02,150.77,151.01,6920.0
2023-07-19 14:00:00,151.09,151.1,150.55,150.85,36727.0,151.09,151.1,150.55,150.85,36727.0
2023-07-19 14:10:00,150.8,150.9,150.7,150.83,7079.0,150.8,150.9,150.7,150.83,7079.0
2023-07-19 14:20:00,150.86,151.08,150.84,151.05,7538.0,150.86,151.08,150.84,151.05,7538.0
2023-07-19 14:30:00,151.09,151.34,150.09,151.34,274641.0,151.09,151.34,150.09,151.34,274641.0
2023-07-19 14:40:00,151.34,151.41,150.94,151.08,12886.0,151.34,151.41,150.94,151.08,12886.0
2023-07-19 14:50:00,151.09,151.34,151.0,151.16,10139.0,151.09,151.34,151.0,151.16,10139.0
2023-07-19 15:00:00,151.2,151.34,151.17,151.28,11052.0,151.2,151.34,151.17,151.28,11052.0
2023-07-19 15:10:00,151.29,151.47,151.17,151.17,19480.0,151.29,151.47,151.17,151.17,19480.0
2023-07-19 15:20:00,151.19,151.2,150.95,151.0,15345.0,151.19,151.2,150.95,151.0,15345.0
2023-07-19 15:30:00,150.93,151.14,150.81,151.06,20624.0,150.93,151.14,150.81,151.06,20624.0
2023-07-19 15:40:00,151.08,151.33,151.04,151.08,25771.0,151.08,151.33,151.04,151.08,25771.0
2023-07-19 15:50:00,151.1,151.2,150.78,150.84,107596.0,151.1,151.2,150.78,150.84,107596.0
2023-07-20 09:30:00,151.39,151.55,150.88,151.03,17636.0,151.39,151.55,150.88,151.03,17636.0
2023-07-20 09:40:00,150.9,151.09,149.55,149.65,4562.0,150.9,151.09,149.55,149.65,4562.0
2023-07-20 09:50:00,149.71,150.7,149.71,150.61,9018.0,149.71,150.7,149.71,150.61,9018.0
2023-07-20 10:00:00,150.69,150.95,150.46,150.62,11306.0,150.69,150.95,150.46,150.62,11306.0
2023-07-20 10:10:00,150.61,150.77,150.47,150.68,6889.0,150.61,150.77,150.47,150.68,6889.0
2023-07-20 10:20:00,150.73,151.18,150.69,151.12,10849.0,150.73,151.18,150.69,151.12,10849.0
2023-07-20 10:30:00,150.98,151.35,150.94,151.2,12490.0,150.98,151.35,150.94,151.2,12490.0
2023-07-20 10:40:00,151.15,151.15,150.81,151.06,12792.0,151.15,151.15,150.81,151.06,12792.0
2023-07-20 10:50:00,151.1,151.45,150.95,151.45,42592.0,151.1,151.45,150.95,151.45,42592.0
2023-07-20 11:00:00,151.39,151.67,151.18,151.34,24152.0,151.39,151.67,151.18,151.34,24152.0
2023-07-20 11:10:00,151.3,151.56,151.28,151.41,3599.0,151.3,151.56,151.28,151.41,3599.0
2023-07-20 11:20:00,151.41,151.54,151.14,151.45,6690.0,151.41,151.54,151.14,151.45,6690.0
2023-07-20 11:30:00,151.47,151.6,151.36,151.5,6208.0,151.47,151.6,151.36,151.5,6208.0
2023-07-20 11:40:00,151.46,151.46,151.18,151.19,24648.0,151.46,151.46,151.18,151.19,24648.0
2023-07-20 11:50:00,151.18,151.33,151.0,151.32,11287.0,151.18,151.33,151.0,151.32,11287.0
2023-07-20 12:00:00,151.37,151.69,151.29,151.68,5718.0,151.37,151.69,151.29,151.68,5718.0
2023-07-20 12:10:00,151.7,151.89,151.61,151.62,11916.0,151.7,151.89,151.61,151.62,11916.0
2023-07-20 12:20:00,151.63,151.63,151.32,151.41,10964.0,151.63,151.63,151.32,151.41,10964.0
2023-07-20 12:30:00,151.46,151.56,151.45,151.5,14123.0,151.46,151.56,151.45,151.5,14123.0
2023-07-20 12:40:00,151.51,151.51,151.32,151.36,13833.0,151.51,151.51,151.32,151.36,13833.0
2023-07-20 12:50:00,151.36,151.38,151.11,151.35,18521.0,151.36,151.38,151.11,151.35,18521.0
2023-07-20 13:00:00,151.36,151.4,151.2,151.3,16021.0,151.36,151.4,151.2,151.3,16021.0
2023-07-20 13:10:00,151.3,151.5,151.3,151.44,14205.0,151.3,151.5,151.3,151.44,14205.0
2023-07-20 13:20:00,151.47,151.5,151.28,151.37,17774.0,151.47,151.5,151.28,151.37,17774.0
2023-07-20 13:30:00,151.37,151.68,151.34,151.52,48757.0,151.37,151.68,151.34,151.52,48757.0
2023-07-20 13:40:00,151.52,151.73,151.43,151.56,20863.0,151.52,151.73,151.43,151.56,20863.0
2023-07-20 13:50:00,151.6,151.95,151.47,151.82,29276.0,151.6,151.95,151.47,151.82,29276.0
2023-07-20 14:00:00,151.83,151.94,151.7,151.81,22432.0,151.83,151.94,151.7,151.81,22432.0
2023-07-20 14:10:00,151.81,151.94,151.73,151.83,18749.0,151.81,151.94,151.73,151.83,18749.0
2023-07-20 14:20:00,151.8,152.14,151.78,151.81,26745.0,151.8,152.14,151.78,151.81,26745.0
2023-07-20 14:30:00,151.78,152.01,151.78,152.0,30319.0,151.78,152.01,151.78,152.0,30319.0
2023-07-20 14:40:00,151.99,152.33,151.87,152.31,18216.0,151.99,152.33,151.87,152.31,18216.0
2023-07-20 14:50:00,152.32,152.45,152.13,152.13,22930.0,152.32,152.45,152.13,152.13,22930.0
2023-07-20 15:00:00,152.19,152.74,152.14,152.72,16355.0,152.19,152.74,152.14,152.72,16355.0
2023-07-20 15:10:00,152.72,152.83,152.54,152.57,24125.0,152.72,152.83,152.54,152.57,24125.0
2023-07-20 15:20:00,152.58,152.8,152.04,152.06,32298.0,152.58,152.8,152.04,152.06,32298.0
2023-07-20 15:30:00,152.05,152.05,151.61,151.8,22689.0,152.05,152.05,151.61,151.8,22689.0
2023-07-20 15:40:00,151.82,152.01,151.77,151.99,32088.0,151.82,152.01,151.77,151.99,32088.0
2023-07-20 15:50:00,152.0,152.14,151.78,151.9,170188.0,152.0,152.14,151.78,151.9,170188.0
2023-07-21 09:30:00,152.53,153.34,152.2,153.01,53551.0,152.53,153.34,152.2,153.01,53551.0
2023-07-21 09:40:00,153.09,153.3,151.99,152.12,24275.0,153.09,153.3,151.99,152.12,24275.0
2023-07-21 09:50:00,152.17,152.38,151.82,152.13,16841.0,152.17,152.38,151.82,152.13,16841.0
2023-07-21 10:00:00,152.27,152.45,152.07,152.12,12163.0,152.27,152.45,152.07,152.12,12163.0
2023-07-21 10:10:00,152.26,152.38,151.85,152.33,33634.0,152.26,152.38,151.85,152.33,33634.0
2023-07-21 10:20:00,152.41,152.61,152.28,152.5,9676.0,152.41,152.61,152.28,152.5,9676.0
2023-07-21 10:30:00,152.59,152.8,152.41,152.54,12771.0,152.59,152.8,152.41,152.54,12771.0
2023-07-21 10:40:00,152.61,152.97,152.47,152.47,14649.0,152.61,152.97,152.47,152.47,14649.0
2023-07-21 10:50:00,152.48,152.8,152.42,152.61,12691.0,152.48,152.8,152.42,152.61,12691.0
2023-07-21 11:00:00,152.64,153.1,152.64,152.87,9376.0,152.64,153.1,152.64,152.87,9376.0
2023-07-21 11:10:00,152.87,152.87,152.52,152.6,7611.0,152.87,152.87,152.52,152.6,7611.0
2023-07-21 11:20:00,152.55,152.64,152.24,152.3,13252.0,152.55,152.64,152.24,152.3,13252.0
2023-07-21 11:30:00,152.34,152.47,152.25,152.38,7945.0,152.34,152.47,152.25,152.38,7945.0
2023-07-21 11:40:00,152.44,152.64,152.43,152.55,9300.0,152.44,152.64,152.43,152.55,9300.0
2023-07-21 11:50:00,152.55,152.65,152.42,152.65,13551.0,152.55,152.65,152.42,152.65,13551.0
2023-07-21 12:00:00,152.73,152.78,152.34,152.38,21280.0,152.73,152.78,152.34,152.38,21280.0
2023-07-21 12:10:00,152.37,152.45,152.23,152.44,6887.0,152.37,152.45,152.23,152.44,6887.0
2023-07-21 12:20:00,152.47,152.8,152.37,152.79,4301.0,152.47,152.8,152.37,152.79,4301.0
2023-07-21 12:30:00,152.81,152.94,152.7,152.86,9281.0,152.81,152.94,152.7,152.86,9281.0
2023-07-21 12:40:00,152.88,152.91,152.5,152.53,9386.0,152.88,152.91,152.5,152.53,9386.0
2023-07-21 12:50:00,152.5,152.5,152.12,152.15,7121.0,152.5,152.5,152.12,152.15,7121.0
2023-07-21 13:00:00,152.2,152.49,152.2,152.49,5200.0,152.2,152.49,152.2,152.49,5200.0
2023-07-21 13:10:00,152.51,152.61,152.25,152.25,13191.0,152.51,152.61,152.25,152.25,13191.0
2023-07-21 13:20:00,152.28,152.38,152.15,152.27,22654.0,152.28,152.38,152.15,152.27,22654.0
2023-07-21 13:30:00,152.28,152.3,152.09,152.23,5460.0,152.28,152.3,152.09,152.23,5460.0
2023-07-21 13:40:00,152.23,152.25,152.09,152.13,5300.0,152.23,152.25,152.09,152.13,5300.0
2023-07-21 13:50:00,152.1,152.47,152.09,152.28,17491.0,152.1,152.47,152.09,152.28,17491.0
2023-07-21 14:00:00,152.25,152.25,152.08,152.15,6090.0,152.25,152.25,152.08,152.15,6090.0
2023-07-21 14:10:00,152.18,152.19,152.03,152.1,9306.0,152.18,152.19,152.03,152.1,9306.0
2023-07-21 14:20:00,152.16,152.3,151.84,152.27,13851.0,152.16,152.3,151.84,152.27,13851.0
2023-07-21 14:30:00,152.28,152.3,152.16,152.17,5999.0,152.28,152.3,152.16,152.17,5999.0
2023-07-21 14:40:00,152.14,152.29,152.14,152.18,8134.0,152.14,152.29,152.14,152.18,8134.0
2023-07-21 14:50:00,152.16,152.34,152.16,152.34,8695.0,152.16,152.34,152.16,152.34,8695.0
2023-07-21 15:00:00,152.37,152.42,152.23,152.23,7572.0,152.37,152.42,152.23,152.23,7572.0
2023-07-21 15:10:00,152.25,152.43,152.16,152.42,14107.0,152.25,152.43,152.16,152.42,14107.0
2023-07-21 15:20:00,152.46,152.65,152.33,152.65,13956.0,152.46,152.65,152.33,152.65,13956.0
2023-07-21 15:30:00,152.7,152.89,152.67,152.87,26650.0,152.7,152.89,152.67,152.87,26650.0
2023-07-21 15:40:00,152.87,152.9,152.2,152.55,40431.0,152.87,152.9,152.2,152.55,40431.0
2023-07-21 15:50:00,152.54,152.97,151.19,151.6,360102.0,152.54,152.97,151.19,151.6,360102.0
2023-07-24 09:30:00,151.9,151.9,151.06,151.33,34981.0,151.9,151.9,151.06,151.33,34981.0
2023-07-24 09:40:00,151.28,151.81,150.65,150.8,31178.0,151.28,151.81,150.65,150.8,31178.0
2023-07-24 09:50:00,150.75,151.04,150.47,150.47,50650.0,150.75,151.04,150.47,150.47,50650.0
2023-07-24 10:00:00,150.59,150.71,149.75,150.12,17404.0,150.59,150.71,149.75,150.12,17404.0
2023-07-24 10:10:00,150.14,150.39,149.93,150.15,18380.0,150.14,150.39,149.93,150.15,18380.0
2023-07-24 10:20:00,150.18,150.27,149.71,149.8,20751.0,150.18,150.27,149.71,149.8,20751.0
2023-07-24 10:30:00,149.85,150.18,149.43,149.66,13186.0,149.85,150.18,149.43,149.66,13186.0
2023-07-24 10:40:00,149.67,149.96,149.48,149.88,16951.0,149.67,149.96,149.48,149.88,16951.0
2023-07-24 10:50:00,149.81,150.3,149.77,150.17,35763.0,149.81,150.3,149.77,150.17,35763.0
2023-07-24 11:00:00,150.13,150.52,150.02,150.51,9147.0,150.13,150.52,150.02,150.51,9147.0
2023-07-24 11:10:00,150.5,150.51,150.07,150.08,8867.0,150.5,150.51,150.07,150.08,8867.0
2023-07-24 11:20:00,150.05,150.51,149.99,150.5,9415.0,150.05,150.51,149.99,150.5,9415.0
2023-07-24 11:30:00,150.5,150.64,150.41,150.55,18177.0,150.5,150.64,150.41,150.55,18177.0
2023-07-24 11:40:00,150.59,150.75,150.57,150.72,10211.0,150.59,150.75,150.57,150.72,10211.0
2023-07-24 11:50:00,150.71,150.9,150.62,150.65,18327.0,150.71,150.9,150.62,150.65,18327.0
2023-07-24 12:00:00,150.65,150.66,150.46,150.58,10654.0,150.65,150.66,150.46,150.58,10654.0
2023-07-24 12:10:00,150.55,150.59,150.29,150.51,8955.0,150.55,150.59,150.29,150.51,8955.0
2023-07-24 12:20:00,150.46,150.52,150.2,150.36,12913.0,150.46,150.52,150.2,150.36,12913.0
2023-07-24 12:30:00,150.41,150.63,150.4,150.61,6009.0,150.41,150.63,150.4,150.61,6009.0
2023-07-24 12:40:00,150.57,150.65,150.43,150.64,22123.0,150.57,150.65,150.43,150.64,22123.0
2023-07-24 12:50:00,150.61,150.62,150.43,150.5,13862.0,150.61,150.62,150.43,150.5,13862.0
2023-07-24 13:00:00,150.47,150.69,150.37,150.49,19410.0,150.47,150.69,150.37,150.49,19410.0
2023-07-24 13:10:00,150.49,150.52,150.3,150.37,13284.0,150.49,150.52,150.3,150.37,13284.0
2023-07-24 13:20:00,150.37,150.7,150.34,150.62,5727.0,150.37,150.7,150.34,150.62,5727.0
2023-07-24 13:30:00,150.65,150.76,150.45,150.6,8526.0,150.65,150.76,150.45,150.6,8526.0
2023-07-24 13:40:00,150.61,150.95,150.57,150.88,19652.0,150.61,150.95,150.57,150.88,19652.0
2023-07-24 13:50:00,150.89,151.02,150.74,151.0,17092.0,150.89,151.02,150.74,151.0,17092.0
2023-07-24 14:00:00,151.0,151.2,150.94,151.08,44592.0,151.0,151.2,150.94,151.08,44592.0
2023-07-24 14:10:00,151.07,151.09,150.71,150.84,14326.0,151.07,151.09,150.71,150.84,14326.0
2023-07-24 14:20:00,150.8,151.03,150.79,150.97,10599.0,150.8,151.03,150.79,150.97,10599.0
2023-07-24 14:30:00,150.93,150.93,150.69,150.71,16480.0,150.93,150.93,150.69,150.71,16480.0
2023-07-24 14:40:00,150.72,150.77,150.53,150.59,26172.0,150.72,150.77,150.53,150.59,26172.0
2023-07-24 14:50:00,150.59,150.77,150.59,150.63,13066.0,150.59,150.77,150.59,150.63,13066.0
2023-07-24 15:00:00,150.65,150.66,150.55,150.62,16464.0,150.65,150.66,150.55,150.62,16464.0
2023-07-24 15:10:00,150.63,150.67,150.45,150.49,15312.0,150.63,150.67,150.45,150.49,15312.0
2023-07-24 15:20:00,150.5,150.51,150.07,150.07,13962.0,150.5,150.51,150.07,150.07,13962.0
2023-07-24 15:30:00,150.08,150.4,150.06,150.21,30513.0,150.08,150.4,150.06,150.21,30513.0
2023-07-24 15:40:00,150.21,150.67,150.15,150.54,66927.0,150.21,150.67,150.15,150.54,66927.0
2023-07-24 15:50:00,150.57,150.81,150.47,150.8,205711.0,150.57,150.81,150.47,150.8,205711.0
2023-07-25 09:30:00,150.86,151.8,150.86,151.59,46628.0,150.86,151.8,150.86,151.59,46628.0
2023-07-25 09:40:00,151.61,151.61,150.96,151.05,9741.0,151.61,151.61,150.96,151.05,9741.0
2023-07-25 09:50:00,151.04,151.04,150.56,150.64,8077.0,151.04,151.04,150.56,150.64,8077.0
2023-07-25 10:00:00,150.92,151.3,150.69,150.75,17098.0,150.92,151.3,150.69,150.75,17098.0
2023-07-25 10:10:00,150.69,151.56,150.66,151.46,6223.0,150.69,151.56,150.66,151.46,6223.0
2023-07-25 10:20:00,151.44,151.45,151.0,151.08,6609.0,151.44,151.45,151.0,151.08,6609.0
2023-07-25 10:30:00,151.08,151.08,150.9,150.99,4857.0,151.08,151.08,150.9,150.99,4857.0
2023-07-25 10:40:00,151.0,151.18,151.0,151.13,7426.0,151.0,151.18,151.0,151.13,7426.0
2023-07-25 10:50:00,151.18,151.6,151.01,151.5,37995.0,151.18,151.6,151.01,151.5,37995.0
2023-07-25 11:00:00,151.52,151.52,151.32,151.39,15494.0,151.52,151.52,151.32,151.39,15494.0
2023-07-25 11:10:00,151.39,151.46,151.34,151.4,6447.0,151.39,151.46,151.34,151.4,6447.0
2023-07-25 11:20:00,151.45,151.75,151.43,151.75,14575.0,151.45,151.75,151.43,151.75,14575.0
2023-07-25 11:30:00,151.75,152.13,151.75,152.06,11367.0,151.75,152.13,151.75,152.06,11367.0
2023-07-25 11:40:00,152.07,152.35,151.95,152.03,12278.0,152.07,152.35,151.95,152.03,12278.0
2023-07-25 11:50:00,152.02,152.03,151.71,151.91,5770.0,152.02,152.03,151.71,151.91,5770.0
2023-07-25 12:00:00,151.97,152.04,151.74,152.0,4349.0,151.97,152.04,151.74,152.0,4349.0
2023-07-25 12:10:00,151.97,152.05,151.85,151.86,5487.0,151.97,152.05,151.85,151.86,5487.0
2023-07-25 12:20:00,151.83,151.91,151.72,151.73,4277.0,151.83,151.91,151.72,151.73,4277.0
2023-07-25 12:30:00,151.7,151.83,151.67,151.7,5055.0,151.7,151.83,151.67,151.7,5055.0
2023-07-25 12:40:00,151.7,151.72,151.53,151.53,12165.0,151.7,151.72,151.53,151.53,12165.0
2023-07-25 12:50:00,151.51,151.66,151.51,151.66,2773.0,151.51,151.66,151.51,151.66,2773.0
2023-07-25 13:00:00,151.65,151.66,151.49,151.55,4413.0,151.65,151.66,151.49,151.55,4413.0
2023-07-25 13:10:00,151.52,151.54,151.47,151.52,8082.0,151.52,151.54,151.47,151.52,8082.0
2023-07-25 13:20:00,151.53,151.64,151.49,151.5,5912.0,151.53,151.64,151.49,151.5,5912.0
2023-07-25 13:30:00,151.53,151.6,151.52,151.53,9736.0,151.53,151.6,151.52,151.53,9736.0
2023-07-25 13:40:00,151.53,151.58,151.47,151.55,17829.0,151.53,151.58,151.47,151.55,17829.0
2023-07-25 13:50:00,151.54,151.54,151.37,151.49,5464.0,151.54,151.54,151.37,151.49,5464.0
2023-07-25 14:00:00,151.5,151.65,151.46,151.59,10758.0,151.5,151.65,151.46,151.59,10758.0
2023-07-25 14:10:00,151.61,151.61,151.42,151.43,9060.0,151.61,151.61,151.42,151.43,9060.0
2023-07-25 14:20:00,151.41,151.45,151.27,151.4,15229.0,151.41,151.45,151.27,151.4,15229.0
2023-07-25 14:30:00,151.5,151.69,151.46,151.62,10770.0,151.5,151.69,151.46,151.62,10770.0
2023-07-25 14:40:00,151.75,151.96,151.71,151.83,5461.0,151.75,151.96,151.71,151.83,5461.0
2023-07-25 14:50:00,151.84,151.84,151.58,151.59,10774.0,151.84,151.84,151.58,151.59,10774.0
2023-07-25 15:00:00,151.59,151.79,151.51,151.78,33899.0,151.59,151.79,151.51,151.78,33899.0
2023-07-25 15:10:00,151.82,151.88,151.7,151.76,63100.0,151.82,151.88,151.7,151.76,63100.0
2023-07-25 15:20:00,151.78,152.32,151.78,152.32,85576.0,151.78,152.32,151.78,152.32,85576.0
2023-07-25 15:30:00,152.35,152.43,152.17,152.23,19247.0,152.35,152.43,152.17,152.23,19247.0
2023-07-25 15:40:00,152.23,152.23,151.9,152.09,22116.0,152.23,152.23,151.9,152.09,22116.0
2023-07-25 15:50:00,152.05,152.07,151.86,151.94,67547.0,152.05,152.07,151.86,151.94,67547.0
2023-07-26 09:30:00,152.0,152.27,151.69,151.92,15415.0,152.0,152.27,151.69,151.92,15415.0
2023-07-26 09:40:00,151.9,151.9,151.47,151.51,5690.0,151.9,151.9,151.47,151.51,5690.0
2023-07-26 09:50:00,151.55,151.57,151.21,151.36,8817.0,151.55,151.57,151.21,151.36,8817.0
2023-07-26 10:00:00,151.32,151.75,151.29,151.69,8677.0,151.32,151.75,151.29,151.69,8677.0
2023-07-26 10:10:00,151.56,152.09,151.56,151.81,9379.0,151.56,152.09,151.56,151.81,9379.0
2023-07-26 10:20:00,151.85,151.99,151.63,151.9,5428.0,151.85,151.99,151.63,151.9,5428.0
2023-07-26 10:30:00,151.92,152.4,151.83,152.34,13066.0,151.92,152.4,151.83,152.34,13066.0
2023-07-26 10:40:00,152.34,152.61,152.2,152.61,7485.0,152.34,152.61,152.2,152.61,7485.0
2023-07-26 10:50:00,152.56,153.08,152.56,153.02,7544.0,152.56,153.08,152.56,153.02,7544.0
2023-07-26 11:00:00,153.02,153.03,152.51,152.51,10098.0,153.02,153.03,152.51,152.51,10098.0
2023-07-26 11:10:00,152.43,152.44,152.17,152.18,3457.0,152.43,152.44,152.17,152.18,3457.0
2023-07-26 11:20:00,152.18,152.36,152.01,152.36,8037.0,152.18,152.36,152.01,152.36,8037.0
2023-07-26 11:30:00,152.35,152.36,152.03,152.09,5662.0,152.35,152.36,152.03,152.09,5662.0
2023-07-26 11:40:00,152.13,152.39,152.12,152.37,11404.0,152.13,152.39,152.12,152.37,11404.0
2023-07-26 11:50:00,152.37,152.41,152.25,152.41,6200.0,152.37,152.41,152.25,152.41,6200.0
2023-07-26 12:00:00,152.32,152.33,152.23,152.25,9427.0,152.32,152.33,152.23,152.25,9427.0
2023-07-26 12:10:00,152.25,152.65,152.25,152.39,17796.0,152.25,152.65,152.25,152.39,17796.0
2023-07-26 12:20:00,152.37,152.45,152.19,152.19,28279.0,152.37,152.45,152.19,152.19,28279.0
2023-07-26 12:30:00,152.13,152.16,152.0,152.06,6754.0,152.13,152.16,152.0,152.06,6754.0
2023-07-26 12:40:00,152.02,152.23,152.02,152.23,4425.0,152.02,152.23,152.02,152.23,4425.0
2023-07-26 12:50:00,152.21,152.21,152.05,152.05,3665.0,152.21,152.21,152.05,152.05,3665.0
2023-07-26 13:00:00,152.09,152.09,151.91,151.91,4941.0,152.09,152.09,151.91,151.91,4941.0
2023-07-26 13:10:00,151.86,151.96,151.85,151.88,3735.0,151.86,151.96,151.85,151.88,3735.0
2023-07-26 13:20:00,151.92,152.04,151.91,152.03,2000.0,151.92,152.04,151.91,152.03,2000.0
2023-07-26 13:30:00,152.05,152.06,151.93,152.02,3706.0,152.05,152.06,151.93,152.02,3706.0
2023-07-26 13:40:00,152.03,152.04,151.8,151.83,6775.0,152.03,152.04,151.8,151.83,6775.0
2023-07-26 13:50:00,151.85,151.96,151.74,151.74,3692.0,151.85,151.96,151.74,151.74,3692.0
2023-07-26 14:00:00,151.72,151.94,151.63,151.94,13242.0,151.72,151.94,151.63,151.94,13242.0
2023-07-26 14:10:00,151.96,152.14,151.94,152.14,5959.0,151.96,152.14,151.94,152.14,5959.0
2023-07-26 14:20:00,152.15,152.15,151.98,152.03,7502.0,152.15,152.15,151.98,152.03,7502.0
2023-07-26 14:30:00,152.06,152.41,152.03,152.41,7774.0,152.06,152.41,152.03,152.41,7774.0
2023-07-26 14:40:00,152.41,152.57,152.27,152.33,17117.0,152.41,152.57,152.27,152.33,17117.0
2023-07-26 14:50:00,152.27,152.47,152.26,152.38,7357.0,152.27,152.47,152.26,152.38,7357.0
2023-07-26 15:00:00,152.37,152.4,151.76,151.84,12485.0,152.37,152.4,151.76,151.84,12485.0
2023-07-26 15:10:00,151.83,151.96,151.51,151.79,7794.0,151.83,151.96,151.51,151.79,7794.0
2023-07-26 15:20:00,151.89,152.1,151.84,152.06,6776.0,151.89,152.1,151.84,152.06,6776.0
2023-07-26 15:30:00,152.05,152.1,151.83,151.95,11712.0,152.05,152.1,151.83,151.95,11712.0
2023-07-26 15:40:00,151.96,152.3,151.77,151.78,30824.0,151.96,152.3,151.77,151.78,30824.0
2023-07-26 15:50:00,151.73,151.82,151.51,151.75,76724.0,151.73,151.82,151.51,151.75,76724.0
2023-07-27 09:30:00,151.73,152.5,151.52,152.33,11333.0,151.73,152.5,151.52,152.33,11333.0
2023-07-27 09:40:00,152.25,152.26,152.04,152.13,3817.0,152.25,152.26,152.04,152.13,3817.0
2023-07-27 09:50:00,152.14,152.4,152.06,152.3,4049.0,152.14,152.4,152.06,152.3,4049.0
2023-07-27 10:00:00,152.36,152.39,152.2,152.24,4306.0,152.36,152.39,152.2,152.24,4306.0
2023-07-27 10:10:00,152.22,152.28,151.99,152.0,4431.0,152.22,152.28,151.99,152.0,4431.0
2023-07-27 10:20:00,151.99,152.1,151.8,151.85,8188.0,151.99,152.1,151.8,151.85,8188.0
2023-07-27 10:30:00,151.86,152.28,151.83,152.28,9092.0,151.86,152.28,151.83,152.28,9092.0
2023-07-27 10:40:00,152.3,152.47,152.27,152.46,7055.0,152.3,152.47,152.27,152.46,7055.0
2023-07-27 10:50:00,152.47,152.99,152.46,152.92,35628.0,152.47,152.99,152.46,152.92,35628.0
2023-07-27 11:00:00,152.96,152.97,152.77,152.94,6376.0,152.96,152.97,152.77,152.94,6376.0
2023-07-27 11:10:00,152.92,153.34,152.87,153.28,5913.0,152.92,153.34,152.87,153.28,5913.0
2023-07-27 11:20:00,153.31,154.39,153.31,153.98,34193.0,153.31,154.39,153.31,153.98,34193.0
2023-07-27 11:30:00,154.04,154.2,153.94,154.16,10173.0,154.04,154.2,153.94,154.16,10173.0
2023-07-27 11:40:00,154.2,154.36,153.91,153.94,9884.0,154.2,154.36,153.91,153.94,9884.0
2023-07-27 11:50:00,153.94,154.16,153.93,154.14,13185.0,153.94,154.16,153.93,154.14,13185.0
2023-07-27 12:00:00,154.19,154.38,154.11,154.38,9843.0,154.19,154.38,154.11,154.38,9843.0
2023-07-27 12:10:00,154.4,154.62,154.3,154.53,11651.0,154.4,154.62,154.3,154.53,11651.0
2023-07-27 12:20:00,154.52,154.82,154.52,154.8,14921.0,154.52,154.82,154.52,154.8,14921.0
2023-07-27 12:30:00,154.81,154.96,154.64,154.8,15199.0,154.81,154.96,154.64,154.8,15199.0
2023-07-27 12:40:00,154.72,154.82,154.21,154.21,7698.0,154.72,154.82,154.21,154.21,7698.0
2023-07-27 12:50:00,154.23,154.27,153.91,153.95,8054.0,154.23,154.27,153.91,153.95,8054.0
2023-07-27 13:00:00,153.96,153.99,153.65,153.87,8166.0,153.96,153.99,153.65,153.87,8166.0
2023-07-27 13:10:00,153.91,153.91,153.38,153.44,7620.0,153.91,153.91,153.38,153.44,7620.0
2023-07-27 13:20:00,153.42,153.45,153.26,153.3,6541.0,153.42,153.45,153.26,153.3,6541.0
2023-07-27 13:30:00,153.3,153.34,153.09,153.13,8665.0,153.3,153.34,153.09,153.13,8665.0
2023-07-27 13:40:00,153.15,153.19,152.78,153.03,12299.0,153.15,153.19,152.78,153.03,12299.0
2023-07-27 13:50:00,152.99,153.13,152.81,152.98,9219.0,152.99,153.13,152.81,152.98,9219.0
2023-07-27 14:00:00,152.9,152.96,152.59,152.66,8892.0,152.9,152.96,152.59,152.66,8892.0
2023-07-27 14:10:00,152.61,152.61,152.3,152.44,10229.0,152.61,152.61,152.3,152.44,10229.0
2023-07-27 14:20:00,152.46,152.53,152.12,152.12,8653.0,152.46,152.53,152.12,152.12,8653.0
2023-07-27 14:30:00,152.18,152.19,151.59,151.59,15805.0,152.18,152.19,151.59,151.59,15805.0
2023-07-27 14:40:00,151.63,151.94,151.62,151.84,19525.0,151.63,151.94,151.62,151.84,19525.0
2023-07-27 14:50:00,151.75,151.83,151.47,151.65,9677.0,151.75,151.83,151.47,151.65,9677.0
2023-07-27 15:00:00,151.64,151.68,151.53,151.66,6387.0,151.64,151.68,151.53,151.66,6387.0
2023-07-27 15:10:00,151.72,152.06,151.72,151.95,5824.0,151.72,152.06,151.72,151.95,5824.0
2023-07-27 15:20:00,151.88,151.89,151.6,151.73,9711.0,151.88,151.89,151.6,151.73,9711.0
2023-07-27 15:30:00,151.71,151.85,151.57,151.67,11765.0,151.71,151.85,151.57,151.67,11765.0
2023-07-27 15:40:00,151.63,151.7,151.28,151.32,20120.0,151.63,151.7,151.28,151.32,20120.0
2023-07-27 15:50:00,151.34,151.53,151.07,151.25,155946.0,151.34,151.53,151.07,151.25,155946.0
2023-07-28 09:30:00,152.31,152.67,151.75,152.67,19634.0,152.31,152.67,151.75,152.67,19634.0
2023-07-28 09:40:00,152.54,152.78,152.43,152.51,12041.0,152.54,152.78,152.43,152.51,12041.0
2023-07-28 09:50:00,152.42,153.0,152.42,152.96,9091.0,152.42,153.0,152.42,152.96,9091.0
2023-07-28 10:00:00,152.91,153.0,152.32,152.45,7186.0,152.91,153.0,152.32,152.45,7186.0
2023-07-28 10:10:00,152.41,152.67,152.21,152.44,6830.0,152.41,152.67,152.21,152.44,6830.0
2023-07-28 10:20:00,152.45,152.6,152.25,152.4,5735.0,152.45,152.6,152.25,152.4,5735.0
2023-07-28 10:30:00,152.41,152.54,152.15,152.3,5313.0,152.41,152.54,152.15,152.3,5313.0
2023-07-28 10:40:00,152.3,152.54,152.3,152.54,2440.0,152.3,152.54,152.3,152.54,2440.0
2023-07-28 10:50:00,152.53,152.65,152.38,152.61,12447.0,152.53,152.65,152.38,152.61,12447.0
2023-07-28 11:00:00,152.59,152.83,152.56,152.76,11420.0,152.59,152.83,152.56,152.76,11420.0
2023-07-28 11:10:00,152.75,153.0,152.72,152.82,7944.0,152.75,153.0,152.72,152.82,7944.0
2023-07-28 11:20:00,152.78,152.91,152.65,152.72,9426.0,152.78,152.91,152.65,152.72,9426.0
2023-07-28 11:30:00,152.77,152.78,152.42,152.43,7469.0,152.77,152.78,152.42,152.43,7469.0
2023-07-28 11:40:00,152.45,152.69,152.45,152.59,5717.0,152.45,152.69,152.45,152.59,5717.0
2023-07-28 11:50:00,152.56,152.59,152.43,152.58,5200.0,152.56,152.59,152.43,152.58,5200.0
2023-07-28 12:00:00,152.59,152.59,152.24,152.37,5630.0,152.59,152.59,152.24,152.37,5630.0
2023-07-28 12:10:00,152.34,152.42,152.23,152.23,7010.0,152.34,152.42,152.23,152.23,7010.0
2023-07-28 12:20:00,152.23,152.48,152.22,152.43,6632.0,152.23,152.48,152.22,152.43,6632.0
2023-07-28 12:30:00,152.41,152.41,152.12,152.12,4381.0,152.41,152.41,152.12,152.12,4381.0
2023-07-28 12:40:00,152.02,152.06,151.86,151.93,4538.0,152.02,152.06,151.86,151.93,4538.0
2023-07-28 12:50:00,151.96,152.1,151.93,151.93,4647.0,151.96,152.1,151.93,151.93,4647.0
2023-07-28 13:00:00,151.9,151.9,151.74,151.81,4940.0,151.9,151.9,151.74,151.81,4940.0
2023-07-28 13:10:00,151.78,151.95,151.78,151.92,3913.0,151.78,151.95,151.78,151.92,3913.0
2023-07-28 13:20:00,151.94,151.95,151.77,151.82,3803.0,151.94,151.95,151.77,151.82,3803.0
2023-07-28 13:30:00,151.81,151.83,151.36,151.55,7442.0,151.81,151.83,151.36,151.55,7442.0
2023-07-28 13:40:00,151.53,151.57,151.41,151.52,6263.0,151.53,151.57,151.41,151.52,6263.0
2023-07-28 13:50:00,151.46,151.82,151.46,151.8,21233.0,151.46,151.82,151.46,151.8,21233.0
2023-07-28 14:00:00,151.8,152.03,151.78,152.03,6711.0,151.8,152.03,151.78,152.03,6711.0
2023-07-28 14:10:00,152.08,152.24,152.06,152.24,8391.0,152.08,152.24,152.06,152.24,8391.0
2023-07-28 14:20:00,152.22,152.26,152.16,152.19,7246.0,152.22,152.26,152.16,152.19,7246.0
2023-07-28 14:30:00,152.21,152.25,151.99,151.99,8844.0,152.21,152.25,151.99,151.99,8844.0
2023-07-28 14:40:00,151.92,152.27,151.92,152.27,6340.0,151.92,152.27,151.92,152.27,6340.0
2023-07-28 14:50:00,152.24,152.33,152.19,152.22,6000.0,152.24,152.33,152.19,152.22,6000.0
2023-07-28 15:00:00,152.26,152.33,152.19,152.25,8233.0,152.26,152.33,152.19,152.25,8233.0
2023-07-28 15:10:00,152.21,152.31,152.17,152.23,10001.0,152.21,152.31,152.17,152.23,10001.0
2023-07-28 15:20:00,152.26,152.34,152.17,152.27,20563.0,152.26,152.34,152.17,152.27,20563.0
2023-07-28 15:30:00,152.25,152.37,152.22,152.29,14667.0,152.25,152.37,152.22,152.29,14667.0
2023-07-28 15:40:00,152.3,152.53,152.28,152.43,38551.0,152.3,152.53,152.28,152.43,38551.0
2023-07-28 15:50:00,152.43,152.66,152.38,152.47,98609.0,152.43,152.66,152.38,152.47,98609.0
2023-07-31 09:30:00,152.06,153.15,151.94,153.15,30674.0,152.06,153.15,151.94,153.15,30674.0
2023-07-31 09:40:00,153.15,153.66,152.72,153.59,17050.0,153.15,153.66,152.72,153.59,17050.0
2023-07-31 09:50:00,153.57,153.65,152.95,153.24,26604.0,153.57,153.65,152.95,153.24,26604.0
2023-07-31 10:00:00,153.35,153.49,153.12,153.45,5924.0,153.35,153.49,153.12,153.45,5924.0
2023-07-31 10:10:00,153.46,153.62,153.2,153.2,4837.0,153.46,153.62,153.2,153.2,4837.0
2023-07-31 10:20:00,153.22,153.34,152.97,153.16,8410.0,153.22,153.34,152.97,153.16,8410.0
2023-07-31 10:30:00,153.14,153.23,153.01,153.18,6941.0,153.14,153.23,153.01,153.18,6941.0
2023-07-31 10:40:00,153.15,153.42,153.12,153.42,5429.0,153.15,153.42,153.12,153.42,5429.0
2023-07-31 10:50:00,153.44,153.53,153.24,153.39,17643.0,153.44,153.53,153.24,153.39,17643.0
2023-07-31 11:00:00,153.45,153.73,153.45,153.72,3907.0,153.45,153.73,153.45,153.72,3907.0
2023-07-31 11:10:00,153.7,153.78,153.5,153.78,6981.0,153.7,153.78,153.5,153.78,6981.0
2023-07-31 11:20:00,153.8,153.82,153.7,153.81,8685.0,153.8,153.82,153.7,153.81,8685.0
2023-07-31 11:30:00,153.78,153.85,153.51,153.51,10347.0,153.78,153.85,153.51,153.51,10347.0
2023-07-31 11:40:00,153.48,153.57,153.42,153.49,4164.0,153.48,153.57,153.42,153.49,4164.0
2023-07-31 11:50:00,153.49,153.53,153.27,153.49,17135.0,153.49,153.53,153.27,153.49,17135.0
2023-07-31 12:00:00,153.48,153.53,153.33,153.47,17447.0,153.48,153.53,153.33,153.47,17447.0
2023-07-31 12:10:00,153.43,153.57,153.38,153.47,6166.0,153.43,153.57,153.38,153.47,6166.0
2023-07-31 12:20:00,153.44,153.59,153.37,153.52,6749.0,153.44,153.59,153.37,153.52,6749.0
2023-07-31 12:30:00,153.5,153.53,153.32,153.37,6338.0,153.5,153.53,153.32,153.37,6338.0
2023-07-31 12:40:00,153.37,153.37,153.19,153.26,6176.0,153.37,153.37,153.19,153.26,6176.0
2023-07-31 12:50:00,153.25,153.27,153.04,153.04,10981.0,153.25,153.27,153.04,153.04,10981.0
2023-07-31 13:00:00,153.0,153.24,152.98,153.24,10478.0,153.0,153.24,152.98,153.24,10478.0
2023-07-31 13:10:00,153.19,153.33,153.19,153.21,7452.0,153.19,153.33,153.19,153.21,7452.0
2023-07-31 13:20:00,153.25,153.55,153.22,153.5,9445.0,153.25,153.55,153.22,153.5,9445.0
2023-07-31 13:30:00,153.47,153.67,153.46,153.67,4803.0,153.47,153.67,153.46,153.67,4803.0
2023-07-31 13:40:00,153.66,153.72,153.55,153.59,7530.0,153.66,153.72,153.55,153.59,7530.0
2023-07-31 13:50:00,153.6,153.71,153.6,153.71,13654.0,153.6,153.71,153.6,153.71,13654.0
2023-07-31 14:00:00,153.7,153.76,153.62,153.66,10638.0,153.7,153.76,153.62,153.66,10638.0
2023-07-31 14:10:00,153.63,153.71,153.58,153.65,16796.0,153.63,153.71,153.58,153.65,16796.0
2023-07-31 14:20:00,153.69,153.86,153.63,153.84,7628.0,153.69,153.86,153.63,153.84,7628.0
2023-07-31 14:30:00,153.87,154.17,153.84,153.89,7959.0,153.87,154.17,153.84,153.89,7959.0
2023-07-31 14:40:00,153.88,153.97,153.82,153.92,5043.0,153.88,153.97,153.82,153.92,5043.0
2023-07-31 14:50:00,153.92,154.15,153.91,154.15,3806.0,153.92,154.15,153.91,154.15,3806.0
2023-07-31 15:00:00,154.16,154.23,154.09,154.12,8422.0,154.16,154.23,154.09,154.12,8422.0
2023-07-31 15:10:00,154.12,154.25,154.0,154.05,22004.0,154.12,154.25,154.0,154.05,22004.0
2023-07-31 15:20:00,154.11,154.13,153.9,153.92,18377.0,154.11,154.13,153.9,153.92,18377.0
2023-07-31 15:30:00,153.96,154.11,153.95,154.03,38171.0,153.96,154.11,153.95,154.03,38171.0
2023-07-31 15:40:00,154.03,154.25,154.03,154.25,37262.0,154.03,154.25,154.03,154.25,37262.0
2023-07-31 15:50:00,154.26,154.51,154.21,154.33,134511.0,154.26,154.51,154.21,154.33,134511.0
2023-08-01 09:30:00,154.57,154.82,154.48,154.53,13175.0,154.57,154.82,154.48,154.53,13175.0
2023-08-01 09:40:00,154.66,154.66,153.97,154.06,6057.0,154.66,154.66,153.97,154.06,6057.0
2023-08-01 09:50:00,154.02,154.14,153.71,153.92,5800.0,154.02,154.14,153.71,153.92,5800.0
2023-08-01 10:00:00,153.86,154.13,153.82,153.94,5708.0,153.86,154.13,153.82,153.94,5708.0
2023-08-01 10:10:00,153.86,153.94,153.32,153.33,8585.0,153.86,153.94,153.32,153.33,8585.0
2023-08-01 10:20:00,153.4,153.42,153.01,153.01,4919.0,153.4,153.42,153.01,153.01,4919.0
2023-08-01 10:30:00,153.01,153.05,152.77,152.99,7524.0,153.01,153.05,152.77,152.99,7524.0
2023-08-01 10:40:00,153.0,153.14,152.81,153.14,6900.0,153.0,153.14,152.81,153.14,6900.0
2023-08-01 10:50:00,153.17,153.23,152.94,153.07,11604.0,153.17,153.23,152.94,153.07,11604.0
2023-08-01 11:00:00,153.13,153.31,152.78,152.87,5604.0,153.13,153.31,152.78,152.87,5604.0
2023-08-01 11:10:00,152.87,152.98,152.81,152.89,3490.0,152.87,152.98,152.81,152.89,3490.0
2023-08-01 11:20:00,152.88,152.96,152.68,152.69,5300.0,152.88,152.96,152.68,152.69,5300.0
2023-08-01 11:30:00,152.69,153.08,152.64,153.08,5400.0,152.69,153.08,152.64,153.08,5400.0
2023-08-01 11:40:00,153.05,153.08,152.87,152.87,7129.0,153.05,153.08,152.87,152.87,7129.0
2023-08-01 11:50:00,152.86,152.94,152.76,152.77,3701.0,152.86,152.94,152.76,152.77,3701.0
2023-08-01 12:00:00,152.75,153.0,152.71,152.94,2500.0,152.75,153.0,152.71,152.94,2500.0
2023-08-01 12:10:00,153.02,153.09,152.92,152.92,1982.0,153.02,153.09,152.92,152.92,1982.0
2023-08-01 12:20:00,152.98,152.98,152.78,152.82,3203.0,152.98,152.98,152.78,152.82,3203.0
2023-08-01 12:30:00,152.71,152.84,152.7,152.84,1400.0,152.71,152.84,152.7,152.84,1400.0
2023-08-01 12:40:00,152.86,152.96,152.86,152.96,3126.0,152.86,152.96,152.86,152.96,3126.0
2023-08-01 12:50:00,152.91,152.91,152.83,152.88,2797.0,152.91,152.91,152.83,152.88,2797.0
2023-08-01 13:00:00,152.88,152.94,152.85,152.89,2750.0,152.88,152.94,152.85,152.89,2750.0
2023-08-01 13:10:00,152.85,152.9,152.82,152.86,3130.0,152.85,152.9,152.82,152.86,3130.0
2023-08-01 13:20:00,152.88,152.95,152.88,152.95,2528.0,152.88,152.95,152.88,152.95,2528.0
2023-08-01 13:30:00,152.96,153.01,152.87,152.93,5617.0,152.96,153.01,152.87,152.93,5617.0
2023-08-01 13:40:00,152.9,153.28,152.9,153.19,5343.0,152.9,153.28,152.9,153.19,5343.0
2023-08-01 13:50:00,153.26,153.28,153.14,153.22,4212.0,153.26,153.28,153.14,153.22,4212.0
2023-08-01 14:00:00,153.31,153.46,153.29,153.45,4797.0,153.31,153.46,153.29,153.45,4797.0
2023-08-01 14:10:00,153.43,153.46,153.35,153.39,4148.0,153.43,153.46,153.35,153.39,4148.0
2023-08-01 14:20:00,153.39,153.41,153.16,153.22,3718.0,153.39,153.41,153.16,153.22,3718.0
2023-08-01 14:30:00,153.21,153.24,153.16,153.21,2500.0,153.21,153.24,153.16,153.21,2500.0
2023-08-01 14:40:00,153.17,153.25,152.8,152.99,8584.0,153.17,153.25,152.8,152.99,8584.0
2023-08-01 14:50:00,153.08,153.54,153.08,153.41,21818.0,153.08,153.54,153.08,153.41,21818.0
2023-08-01 15:00:00,153.44,153.47,153.33,153.35,5443.0,153.44,153.47,153.33,153.35,5443.0
2023-08-01 15:10:00,153.37,153.45,153.33,153.34,5000.0,153.37,153.45,153.33,153.34,5000.0
2023-08-01 15:20:00,153.34,153.36,153.04,153.13,3365.0,153.34,153.36,153.04,153.13,3365.0
2023-08-01 15:30:00,153.15,153.26,153.02,153.03,13376.0,153.15,153.26,153.02,153.03,13376.0
2023-08-01 15:40:00,153.0,153.05,152.85,152.88,15156.0,153.0,153.05,152.85,152.88,15156.0
2023-08-01 15:50:00,152.9,153.15,152.77,153.06,67504.0,152.9,153.15,152.77,153.06,67504.0
2023-08-02 09:30:00,152.59,152.98,152.19,152.5,21868.0,152.59,152.98,152.19,152.5,21868.0
2023-08-02 09:40:00,152.46,152.81,152.36,152.56,17589.0,152.46,152.81,152.36,152.56,17589.0
2023-08-02 09:50:00,152.43,152.56,152.05,152.05,7266.0,152.43,152.56,152.05,152.05,7266.0
2023-08-02 10:00:00,152.15,152.29,151.74,151.84,11051.0,152.15,152.29,151.74,151.84,11051.0
2023-08-02 10:10:00,151.87,151.93,151.7,151.92,4294.0,151.87,151.93,151.7,151.92,4294.0
2023-08-02 10:20:00,151.95,151.97,151.53,151.59,5981.0,151.95,151.97,151.53,151.59,5981.0
2023-08-02 10:30:00,151.69,152.21,151.65,151.97,20594.0,151.69,152.21,151.65,151.97,20594.0
2023-08-02 10:40:00,151.99,152.08,151.83,151.94,11790.0,151.99,152.08,151.83,151.94,11790.0
2023-08-02 10:50:00,152.0,152.48,152.0,152.2,42187.0,152.0,152.48,152.0,152.2,42187.0
2023-08-02 11:00:00,152.15,152.54,152.11,152.53,8243.0,152.15,152.54,152.11,152.53,8243.0
2023-08-02 11:10:00,152.49,152.56,152.41,152.45,12386.0,152.49,152.56,152.41,152.45,12386.0
2023-08-02 11:20:00,152.45,152.92,152.34,152.79,24117.0,152.45,152.92,152.34,152.79,24117.0
2023-08-02 11:30:00,152.77,153.23,152.69,152.79,27684.0,152.77,153.23,152.69,152.79,27684.0
2023-08-02 11:40:00,152.72,153.05,152.57,153.05,5047.0,152.72,153.05,152.57,153.05,5047.0
2023-08-02 11:50:00,153.04,153.09,152.9,152.95,8484.0,153.04,153.09,152.9,152.95,8484.0
2023-08-02 12:00:00,152.96,153.36,152.96,153.27,10443.0,152.96,153.36,152.96,153.27,10443.0
2023-08-02 12:10:00,153.28,153.44,153.02,153.44,17631.0,153.28,153.44,153.02,153.44,17631.0
2023-08-02 12:20:00,153.4,153.6,153.35,153.51,20061.0,153.4,153.6,153.35,153.51,20061.0
2023-08-02 12:30:00,153.53,154.14,153.53,153.96,32929.0,153.53,154.14,153.53,153.96,32929.0
2023-08-02 12:40:00,153.86,153.95,153.73,153.76,3256.0,153.86,153.95,153.73,153.76,3256.0
2023-08-02 12:50:00,153.76,153.78,153.62,153.68,5175.0,153.76,153.78,153.62,153.68,5175.0
2023-08-02 13:00:00,153.73,153.89,153.69,153.72,4418.0,153.73,153.89,153.69,153.72,4418.0
2023-08-02 13:10:00,153.69,153.82,153.68,153.73,5477.0,153.69,153.82,153.68,153.73,5477.0
2023-08-02 13:20:00,153.72,153.75,153.48,153.51,3743.0,153.72,153.75,153.48,153.51,3743.0
2023-08-02 13:30:00,153.5,153.64,153.36,153.36,12457.0,153.5,153.64,153.36,153.36,12457.0
2023-08-02 13:40:00,153.36,153.48,153.17,153.17,3737.0,153.36,153.48,153.17,153.17,3737.0
2023-08-02 13:50:00,153.24,153.24,152.99,153.09,4028.0,153.24,153.24,152.99,153.09,4028.0
2023-08-02 14:00:00,153.05,153.06,152.75,152.81,6901.0,153.05,153.06,152.75,152.81,6901.0
2023-08-02 14:10:00,152.78,152.86,152.7,152.73,3510.0,152.78,152.86,152.7,152.73,3510.0
2023-08-02 14:20:00,152.74,152.74,152.41,152.49,4811.0,152.74,152.74,152.41,152.49,4811.0
2023-08-02 14:30:00,152.44,152.47,152.22,152.24,11559.0,152.44,152.47,152.22,152.24,11559.0
2023-08-02 14:40:00,152.23,152.37,151.97,152.18,40868.0,152.23,152.37,151.97,152.18,40868.0
2023-08-02 14:50:00,152.18,152.28,152.07,152.13,17364.0,152.18,152.28,152.07,152.13,17364.0
2023-08-02 15:00:00,152.12,152.16,151.49,151.49,15089.0,152.12,152.16,151.49,151.49,15089.0
2023-08-02 15:10:00,151.53,151.62,151.13,151.55,20787.0,151.53,151.62,151.13,151.55,20787.0
2023-08-02 15:20:00,151.61,151.64,151.26,151.28,16669.0,151.61,151.64,151.26,151.28,16669.0
2023-08-02 15:30:00,151.27,151.39,151.11,151.33,24658.0,151.27,151.39,151.11,151.33,24658.0
2023-08-02 15:40:00,151.34,151.35,150.93,150.97,52698.0,151.34,151.35,150.93,150.97,52698.0
2023-08-02 15:50:00,150.96,151.56,150.93,151.4,156274.0,150.96,151.56,150.93,151.4,156274.0
2023-08-03 09:30:00,151.47,151.85,150.81,151.22,69738.0,151.47,151.85,150.81,151.22,69738.0
2023-08-03 09:40:00,151.2,151.57,151.17,151.42,5441.0,151.2,151.57,151.17,151.42,5441.0
2023-08-03 09:50:00,151.32,151.52,151.17,151.35,3592.0,151.32,151.52,151.17,151.35,3592.0
2023-08-03 10:00:00,151.56,151.59,151.32,151.46,6157.0,151.56,151.59,151.32,151.46,6157.0
2023-08-03 10:10:00,151.35,151.52,151.22,151.4,7816.0,151.35,151.52,151.22,151.4,7816.0
2023-08-03 10:20:00,151.42,151.5,151.22,151.22,6735.0,151.42,151.5,151.22,151.22,6735.0
2023-08-03 10:30:00,151.18,151.28,151.07,151.17,6428.0,151.18,151.28,151.07,151.17,6428.0
2023-08-03 10:40:00,151.17,151.58,151.13,151.54,18074.0,151.17,151.58,151.13,151.54,18074.0
2023-08-03 10:50:00,151.51,151.65,151.28,151.42,13345.0,151.51,151.65,151.28,151.42,13345.0
2023-08-03 11:00:00,151.4,152.05,151.4,151.91,20305.0,151.4,152.05,151.4,151.91,20305.0
2023-08-03 11:10:00,151.96,152.08,151.78,152.08,6198.0,151.96,152.08,151.78,152.08,6198.0
2023-08-03 11:20:00,152.07,152.07,151.79,152.0,8182.0,152.07,152.07,151.79,152.0,8182.0
2023-08-03 11:30:00,151.93,151.94,151.71,151.76,5042.0,151.93,151.94,151.71,151.76,5042.0
2023-08-03 11:40:00,151.76,152.07,151.76,152.0,9025.0,151.76,152.07,151.76,152.0,9025.0
2023-08-03 11:50:00,152.01,152.1,151.91,152.0,15011.0,152.01,152.1,151.91,152.0,15011.0
2023-08-03 12:00:00,152.02,152.03,151.89,152.01,6113.0,152.02,152.03,151.89,152.01,6113.0
2023-08-03 12:10:00,151.96,152.05,151.85,152.01,8275.0,151.96,152.05,151.85,152.01,8275.0
2023-08-03 12:20:00,152.01,152.01,151.86,151.89,3500.0,152.01,152.01,151.86,151.89,3500.0
2023-08-03 12:30:00,151.92,151.94,151.78,151.85,3700.0,151.92,151.94,151.78,151.85,3700.0
2023-08-03 12:40:00,151.84,152.05,151.84,151.89,8150.0,151.84,152.05,151.84,151.89,8150.0
2023-08-03 12:50:00,151.85,151.9,151.71,151.8,6400.0,151.85,151.9,151.71,151.8,6400.0
2023-08-03 13:00:00,151.82,151.82,151.62,151.63,19119.0,151.82,151.82,151.62,151.63,19119.0
2023-08-03 13:10:00,151.63,151.7,151.47,151.63,26827.0,151.63,151.7,151.47,151.63,26827.0
2023-08-03 13:20:00,151.63,151.74,151.49,151.49,22108.0,151.63,151.74,151.49,151.49,22108.0
2023-08-03 13:30:00,151.45,151.52,151.26,151.27,6200.0,151.45,151.52,151.26,151.27,6200.0
2023-08-03 13:40:00,151.3,151.3,150.96,151.03,6437.0,151.3,151.3,150.96,151.03,6437.0
2023-08-03 13:50:00,151.07,151.11,150.97,151.03,6499.0,151.07,151.11,150.97,151.03,6499.0
2023-08-03 14:00:00,151.05,151.34,151.05,151.26,13190.0,151.05,151.34,151.05,151.26,13190.0
2023-08-03 14:10:00,151.27,151.38,151.03,151.24,17627.0,151.27,151.38,151.03,151.24,17627.0
2023-08-03 14:20:00,151.21,151.38,151.13,151.25,7693.0,151.21,151.38,151.13,151.25,7693.0
2023-08-03 14:30:00,151.22,151.29,150.93,151.0,9445.0,151.22,151.29,150.93,151.0,9445.0
2023-08-03 14:40:00,150.97,151.08,150.91,150.95,16177.0,150.97,151.08,150.91,150.95,16177.0
2023-08-03 14:50:00,150.95,151.07,150.93,150.96,28993.0,150.95,151.07,150.93,150.96,28993.0
2023-08-03 15:00:00,151.0,151.0,150.78,150.81,14873.0,151.0,151.0,150.78,150.81,14873.0
2023-08-03 15:10:00,150.81,150.87,150.57,150.86,23934.0,150.81,150.87,150.57,150.86,23934.0
2023-08-03 15:20:00,150.83,150.88,150.71,150.74,26271.0,150.83,150.88,150.71,150.74,26271.0
2023-08-03 15:30:00,150.72,150.83,150.63,150.67,23905.0,150.72,150.83,150.63,150.67,23905.0
2023-08-03 15:40:00,150.68,150.8,150.67,150.73,32769.0,150.68,150.8,150.67,150.73,32769.0
2023-08-03 15:50:00,150.7,150.96,150.53,150.55,136100.0,150.7,150.96,150.53,150.55,136100.0
2023-08-04 09:30:00,151.01,151.01,149.59,149.9,16460.0,151.01,151.01,149.59,149.9,16460.0
2023-08-04 09:40:00,149.93,150.23,149.34,149.82,11448.0,149.93,150.23,149.34,149.82,11448.0
2023-08-04 09:50:00,149.82,150.0,149.27,149.41,10981.0,149.82,150.0,149.27,149.41,10981.0
2023-08-04 10:00:00,149.32,149.39,149.03,149.34,13709.0,149.32,149.39,149.03,149.34,13709.0
2023-08-04 10:10:00,149.33,149.93,149.27,149.87,6260.0,149.33,149.93,149.27,149.87,6260.0
2023-08-04 10:20:00,149.94,150.37,149.94,150.33,6913.0,149.94,150.37,149.94,150.33,6913.0
2023-08-04 10:30:00,150.4,150.67,150.34,150.44,6178.0,150.4,150.67,150.34,150.44,6178.0
2023-08-04 10:40:00,150.47,150.67,150.43,150.49,4848.0,150.47,150.67,150.43,150.49,4848.0
2023-08-04 10:50:00,150.47,150.69,150.35,150.51,11724.0,150.47,150.69,150.35,150.51,11724.0
2023-08-04 11:00:00,150.53,150.54,150.23,150.28,2632.0,150.53,150.54,150.23,150.28,2632.0
2023-08-04 11:10:00,150.24,150.33,150.13,150.33,5159.0,150.24,150.33,150.13,150.33,5159.0
2023-08-04 11:20:00,150.37,150.77,150.33,150.76,9738.0,150.37,150.77,150.33,150.76,9738.0
2023-08-04 11:30:00,150.83,150.99,150.71,150.84,7748.0,150.83,150.99,150.71,150.84,7748.0
2023-08-04 11:40:00,150.81,151.27,150.77,151.2,13272.0,150.81,151.27,150.77,151.2,13272.0
2023-08-04 11:50:00,151.21,151.4,151.18,151.33,11173.0,151.21,151.4,151.18,151.33,11173.0
2023-08-04 12:00:00,151.38,151.76,151.38,151.76,12126.0,151.38,151.76,151.38,151.76,12126.0
2023-08-04 12:10:00,151.74,152.18,151.69,152.09,13448.0,151.74,152.18,151.69,152.09,13448.0
2023-08-04 12:20:00,152.07,152.38,151.98,152.33,12552.0,152.07,152.38,151.98,152.33,12552.0
2023-08-04 12:30:00,152.39,152.43,152.2,152.4,5200.0,152.39,152.43,152.2,152.4,5200.0
2023-08-04 12:40:00,152.43,152.46,152.21,152.21,6042.0,152.43,152.46,152.21,152.21,6042.0
2023-08-04 12:50:00,152.2,152.27,152.07,152.22,6258.0,152.2,152.27,152.07,152.22,6258.0
2023-08-04 13:00:00,152.18,152.26,152.05,152.14,6135.0,152.18,152.26,152.05,152.14,6135.0
2023-08-04 13:10:00,152.16,152.19,151.88,151.98,9735.0,152.16,152.19,151.88,151.98,9735.0
2023-08-04 13:20:00,152.01,152.2,151.92,151.98,6941.0,152.01,152.2,151.92,151.98,6941.0
2023-08-04 13:30:00,151.98,151.98,151.87,151.89,3748.0,151.98,151.98,151.87,151.89,3748.0
2023-08-04 13:40:00,151.86,152.09,151.82,152.09,15169.0,151.86,152.09,151.82,152.09,15169.0
2023-08-04 13:50:00,152.04,152.11,151.93,151.93,6835.0,152.04,152.11,151.93,151.93,6835.0
2023-08-04 14:00:00,151.93,151.93,151.41,151.48,9404.0,151.93,151.93,151.41,151.48,9404.0
2023-08-04 14:10:00,151.48,151.56,151.31,151.37,6283.0,151.48,151.56,151.31,151.37,6283.0
2023-08-04 14:20:00,151.37,151.48,151.24,151.27,15764.0,151.37,151.48,151.24,151.27,15764.0
2023-08-04 14:30:00,151.26,151.26,150.78,150.81,6102.0,151.26,151.26,150.78,150.81,6102.0
2023-08-04 14:40:00,150.82,150.83,150.45,150.45,5589.0,150.82,150.83,150.45,150.45,5589.0
2023-08-04 14:50:00,150.43,150.63,150.27,150.47,7380.0,150.43,150.63,150.27,150.47,7380.0
2023-08-04 15:00:00,150.47,150.58,150.3,150.31,3832.0,150.47,150.58,150.3,150.31,3832.0
2023-08-04 15:10:00,150.34,150.68,150.31,150.61,12285.0,150.34,150.68,150.31,150.61,12285.0
2023-08-04 15:20:00,150.57,150.84,150.48,150.83,10218.0,150.57,150.84,150.48,150.83,10218.0
2023-08-04 15:30:00,150.81,150.9,150.57,150.61,16695.0,150.81,150.9,150.57,150.61,16695.0
2023-08-04 15:40:00,150.59,150.7,150.39,150.49,20120.0,150.59,150.7,150.39,150.49,20120.0
2023-08-04 15:50:00,150.51,150.72,150.1,150.21,106827.0,150.51,150.72,150.1,150.21,106827.0
2023-08-07 09:30:00,150.47,151.71,150.47,151.41,12369.0,150.47,151.71,150.47,151.41,12369.0
2023-08-07 09:40:00,151.26,151.59,151.17,151.44,6690.0,151.26,151.59,151.17,151.44,6690.0
2023-08-07 09:50:00,151.42,151.56,151.13,151.13,5280.0,151.42,151.56,151.13,151.13,5280.0
2023-08-07 10:00:00,151.07,151.32,150.87,151.17,6124.0,151.07,151.32,150.87,151.17,6124.0
2023-08-07 10:10:00,151.1,151.26,150.87,151.16,13435.0,151.1,151.26,150.87,151.16,13435.0
2023-08-07 10:20:00,151.2,151.48,151.2,151.23,8239.0,151.2,151.48,151.2,151.23,8239.0
2023-08-07 10:30:00,151.21,151.21,150.81,150.85,9314.0,151.21,151.21,150.81,150.85,9314.0
2023-08-07 10:40:00,150.85,150.92,150.7,150.84,5822.0,150.85,150.92,150.7,150.84,5822.0
2023-08-07 10:50:00,150.82,151.0,150.71,150.99,5476.0,150.82,151.0,150.71,150.99,5476.0
2023-08-07 11:00:00,151.0,151.0,150.76,150.78,3255.0,151.0,151.0,150.76,150.78,3255.0
2023-08-07 11:10:00,150.81,150.91,150.74,150.75,2739.0,150.81,150.91,150.74,150.75,2739.0
2023-08-07 11:20:00,150.76,150.77,150.23,150.23,10798.0,150.76,150.77,150.23,150.23,10798.0
2023-08-07 11:30:00,150.27,150.59,150.21,150.59,7295.0,150.27,150.59,150.21,150.59,7295.0
2023-08-07 11:40:00,150.57,150.59,150.5,150.53,4211.0,150.57,150.59,150.5,150.53,4211.0
2023-08-07 11:50:00,150.56,150.81,150.51,150.72,10531.0,150.56,150.81,150.51,150.72,10531.0
2023-08-07 12:00:00,150.78,150.99,150.78,150.9,6568.0,150.78,150.99,150.78,150.9,6568.0
2023-08-07 12:10:00,150.93,150.93,150.79,150.88,4958.0,150.93,150.93,150.79,150.88,4958.0
2023-08-07 12:20:00,150.97,151.0,150.86,150.94,4412.0,150.97,151.0,150.86,150.94,4412.0
2023-08-07 12:30:00,150.92,151.07,150.92,150.94,5353.0,150.92,151.07,150.92,150.94,5353.0
2023-08-07 12:40:00,150.91,150.93,150.81,150.88,3378.0,150.91,150.93,150.81,150.88,3378.0
2023-08-07 12:50:00,150.84,150.96,150.69,150.78,6457.0,150.84,150.96,150.69,150.78,6457.0
2023-08-07 13:00:00,150.81,150.95,150.81,150.93,4490.0,150.81,150.95,150.81,150.93,4490.0
2023-08-07 13:10:00,150.94,150.94,150.76,150.84,5598.0,150.94,150.94,150.76,150.84,5598.0
2023-08-07 13:20:00,150.86,150.88,150.75,150.78,5850.0,150.86,150.88,150.75,150.78,5850.0
2023-08-07 13:30:00,150.77,150.8,150.67,150.71,3670.0,150.77,150.8,150.67,150.71,3670.0
2023-08-07 13:40:00,150.72,150.89,150.7,150.82,7963.0,150.72,150.89,150.7,150.82,7963.0
2023-08-07 13:50:00,150.7,150.87,150.7,150.87,4156.0,150.7,150.87,150.7,150.87,4156.0
2023-08-07 14:00:00,150.95,150.96,150.66,150.76,7492.0,150.95,150.96,150.66,150.76,7492.0
2023-08-07 14:10:00,150.77,150.77,150.53,150.59,4700.0,150.77,150.77,150.53,150.59,4700.0
2023-08-07 14:20:00,150.59,150.6,150.36,150.43,6297.0,150.59,150.6,150.36,150.43,6297.0
2023-08-07 14:30:00,150.39,150.58,150.39,150.47,8504.0,150.39,150.58,150.39,150.47,8504.0
2023-08-07 14:40:00,150.46,150.57,150.4,150.49,5624.0,150.46,150.57,150.4,150.49,5624.0
2023-08-07 14:50:00,150.53,150.62,150.49,150.6,7308.0,150.53,150.62,150.49,150.6,7308.0
2023-08-07 15:00:00,150.59,150.68,150.5,150.5,9298.0,150.59,150.68,150.5,150.5,9298.0
2023-08-07 15:10:00,150.5,150.5,150.17,150.17,13492.0,150.5,150.5,150.17,150.17,13492.0
2023-08-07 15:20:00,150.22,150.22,149.84,149.97,21336.0,150.22,150.22,149.84,149.97,21336.0
2023-08-07 15:30:00,149.97,150.03,149.84,149.88,29481.0,149.97,150.03,149.84,149.88,29481.0
2023-08-07 15:40:00,149.88,150.11,149.79,150.04,47996.0,149.88,150.11,149.79,150.04,47996.0
2023-08-07 15:50:00,150.07,150.07,149.66,149.74,169942.0,150.07,150.07,149.66,149.74,169942.0
2023-08-08 09:30:00,149.49,149.92,149.17,149.6,12704.0,149.49,149.92,149.17,149.6,12704.0
2023-08-08 09:40:00,149.72,149.8,149.13,149.13,5291.0,149.72,149.8,149.13,149.13,5291.0
2023-08-08 09:50:00,149.05,149.51,149.05,149.5,6400.0,149.05,149.51,149.05,149.5,6400.0
2023-08-08 10:00:00,149.49,149.71,149.46,149.68,24572.0,149.49,149.71,149.46,149.68,24572.0
2023-08-08 10:10:00,149.63,149.63,148.53,148.56,11294.0,149.63,149.63,148.53,148.56,11294.0
2023-08-08 10:20:00,148.62,148.72,148.34,148.53,7682.0,148.62,148.72,148.34,148.53,7682.0
2023-08-08 10:30:00,148.39,148.67,148.13,148.61,15426.0,148.39,148.67,148.13,148.61,15426.0
2023-08-08 10:40:00,148.67,148.7,148.0,148.03,7582.0,148.67,148.7,148.0,148.03,7582.0
2023-08-08 10:50:00,147.99,148.03,147.75,147.83,4280.0,147.99,148.03,147.75,147.83,4280.0
2023-08-08 11:00:00,147.79,148.0,147.77,147.94,6720.0,147.79,148.0,147.77,147.94,6720.0
2023-08-08 11:10:00,147.97,148.06,147.82,147.84,4775.0,147.97,148.06,147.82,147.84,4775.0
2023-08-08 11:20:00,147.88,148.08,147.82,147.84,7175.0,147.88,148.08,147.82,147.84,7175.0
2023-08-08 11:30:00,147.82,147.94,147.67,147.87,6633.0,147.82,147.94,147.67,147.87,6633.0
2023-08-08 11:40:00,147.87,148.24,147.79,148.19,4936.0,147.87,148.24,147.79,148.19,4936.0
2023-08-08 11:50:00,148.2,148.34,148.2,148.29,5100.0,148.2,148.34,148.2,148.29,5100.0
2023-08-08 12:00:00,148.26,148.37,148.22,148.29,6953.0,148.26,148.37,148.22,148.29,6953.0
2023-08-08 12:10:00,148.28,148.33,148.18,148.18,10832.0,148.28,148.33,148.18,148.18,10832.0
2023-08-08 12:20:00,148.19,148.3,148.09,148.21,5715.0,148.19,148.3,148.09,148.21,5715.0
2023-08-08 12:30:00,148.22,148.29,148.16,148.22,6792.0,148.22,148.29,148.16,148.22,6792.0
2023-08-08 12:40:00,148.22,148.4,148.18,148.28,6248.0,148.22,148.4,148.18,148.28,6248.0
2023-08-08 12:50:00,148.25,148.29,148.18,148.26,3600.0,148.25,148.29,148.18,148.26,3600.0
2023-08-08 13:00:00,148.26,148.34,148.18,148.32,3846.0,148.26,148.34,148.18,148.32,3846.0
2023-08-08 13:10:00,148.33,148.39,148.17,148.32,9484.0,148.33,148.39,148.17,148.32,9484.0
2023-08-08 13:20:00,148.31,148.32,147.95,148.02,7337.0,148.31,148.32,147.95,148.02,7337.0
2023-08-08 13:30:00,147.95,148.12,147.82,147.95,16044.0,147.95,148.12,147.82,147.95,16044.0
2023-08-08 13:40:00,147.95,147.98,147.74,147.78,12399.0,147.95,147.98,147.74,147.78,12399.0
2023-08-08 13:50:00,147.79,147.82,147.55,147.63,21159.0,147.79,147.82,147.55,147.63,21159.0
2023-08-08 14:00:00,147.65,147.7,147.56,147.65,6330.0,147.65,147.7,147.56,147.65,6330.0
2023-08-08 14:10:00,147.65,147.97,147.49,147.87,19830.0,147.65,147.97,147.49,147.87,19830.0
2023-08-08 14:20:00,147.87,148.14,147.54,147.55,48997.0,147.87,148.14,147.54,147.55,48997.0
2023-08-08 14:30:00,147.57,147.81,147.49,147.64,15531.0,147.57,147.81,147.49,147.64,15531.0
2023-08-08 14:40:00,147.66,147.87,147.61,147.69,11126.0,147.66,147.87,147.61,147.69,11126.0
2023-08-08 14:50:00,147.69,147.84,147.69,147.73,12326.0,147.69,147.84,147.69,147.73,12326.0
2023-08-08 15:00:00,147.72,147.72,147.43,147.45,11325.0,147.72,147.72,147.43,147.45,11325.0
2023-08-08 15:10:00,147.44,147.45,147.19,147.34,24451.0,147.44,147.45,147.19,147.34,24451.0
2023-08-08 15:20:00,147.34,147.36,147.18,147.2,20034.0,147.34,147.36,147.18,147.2,20034.0
2023-08-08 15:30:00,147.2,147.28,147.01,147.19,29941.0,147.2,147.28,147.01,147.19,29941.0
2023-08-08 15:40:00,147.19,147.41,146.89,146.89,65374.0,147.19,147.41,146.89,146.89,65374.0
2023-08-08 15:50:00,146.92,147.01,146.63,146.8,343277.0,146.92,147.01,146.63,146.8,343277.0
2023-08-09 09:30:00,147.28,148.06,146.66,148.06,11024.0,147.28,148.06,146.66,148.06,11024.0
2023-08-09 09:40:00,147.82,148.51,147.73,148.44,6433.0,147.82,148.51,147.73,148.44,6433.0
2023-08-09 09:50:00,148.29,148.41,148.1,148.4,5218.0,148.29,148.41,148.1,148.4,5218.0
2023-08-09 10:00:00,148.34,148.35,147.91,147.91,6507.0,148.34,148.35,147.91,147.91,6507.0
2023-08-09 10:10:00,147.9,147.9,147.64,147.81,5088.0,147.9,147.9,147.64,147.81,5088.0
2023-08-09 10:20:00,147.86,148.18,147.84,148.16,4994.0,147.86,148.18,147.84,148.16,4994.0
2023-08-09 10:30:00,148.23,148.23,148.02,148.23,3907.0,148.23,148.23,148.02,148.23,3907.0
2023-08-09 10:40:00,148.18,148.46,148.04,148.36,7814.0,148.18,148.46,148.04,148.36,7814.0
2023-08-09 10:50:00,148.34,148.49,147.96,148.26,16370.0,148.34,148.49,147.96,148.26,16370.0
2023-08-09 11:00:00,148.27,148.44,148.24,148.35,5063.0,148.27,148.44,148.24,148.35,5063.0
2023-08-09 11:10:00,148.34,148.45,148.16,148.25,18387.0,148.34,148.45,148.16,148.25,18387.0
2023-08-09 11:20:00,148.23,148.32,148.09,148.2,13760.0,148.23,148.32,148.09,148.2,13760.0
2023-08-09 11:30:00,148.19,148.31,147.99,147.99,7635.0,148.19,148.31,147.99,147.99,7635.0
2023-08-09 11:40:00,147.98,147.99,147.72,147.78,4011.0,147.98,147.99,147.72,147.78,4011.0
2023-08-09 11:50:00,147.72,147.95,147.67,147.95,9658.0,147.72,147.95,147.67,147.95,9658.0
2023-08-09 12:00:00,148.09,148.32,148.03,148.22,12072.0,148.09,148.32,148.03,148.22,12072.0
2023-08-09 12:10:00,148.15,148.2,148.07,148.08,5938.0,148.15,148.2,148.07,148.08,5938.0
2023-08-09 12:20:00,148.03,148.13,147.96,148.02,6110.0,148.03,148.13,147.96,148.02,6110.0
2023-08-09 12:30:00,148.06,148.17,147.94,147.97,5518.0,148.06,148.17,147.94,147.97,5518.0
2023-08-09 12:40:00,148.0,148.05,147.98,148.02,4171.0,148.0,148.05,147.98,148.02,4171.0
2023-08-09 12:50:00,148.06,148.06,147.93,147.96,4074.0,148.06,148.06,147.93,147.96,4074.0
2023-08-09 13:00:00,147.95,148.21,147.95,148.19,9386.0,147.95,148.21,147.95,148.19,9386.0
2023-08-09 13:10:00,148.2,148.32,148.14,148.22,12376.0,148.2,148.32,148.14,148.22,12376.0
2023-08-09 13:20:00,148.22,148.27,148.07,148.21,8924.0,148.22,148.27,148.07,148.21,8924.0
2023-08-09 13:30:00,148.24,148.28,148.17,148.19,9925.0,148.24,148.28,148.17,148.19,9925.0
2023-08-09 13:40:00,148.22,148.34,148.11,148.11,11027.0,148.22,148.34,148.11,148.11,11027.0
2023-08-09 13:50:00,148.11,148.15,147.97,148.03,4754.0,148.11,148.15,147.97,148.03,4754.0
2023-08-09 14:00:00,147.97,148.29,147.97,148.25,6375.0,147.97,148.29,147.97,148.25,6375.0
2023-08-09 14:10:00,148.25,148.45,148.2,148.45,7535.0,148.25,148.45,148.2,148.45,7535.0
2023-08-09 14:20:00,148.43,148.46,148.26,148.33,13099.0,148.43,148.46,148.26,148.33,13099.0
2023-08-09 14:30:00,148.32,148.41,148.3,148.31,7644.0,148.32,148.41,148.3,148.31,7644.0
2023-08-09 14:40:00,148.34,148.41,148.31,148.35,5981.0,148.34,148.41,148.31,148.35,5981.0
2023-08-09 14:50:00,148.35,148.36,148.18,148.3,7556.0,148.35,148.36,148.18,148.3,7556.0
2023-08-09 15:00:00,148.33,148.33,148.09,148.16,5000.0,148.33,148.33,148.09,148.16,5000.0
2023-08-09 15:10:00,148.17,148.25,148.1,148.17,8615.0,148.17,148.25,148.1,148.17,8615.0
2023-08-09 15:20:00,148.19,148.42,148.19,148.27,12118.0,148.19,148.42,148.19,148.27,12118.0
2023-08-09 15:30:00,148.32,148.38,148.25,148.28,20625.0,148.32,148.38,148.25,148.28,20625.0
2023-08-09 15:40:00,148.25,148.37,148.05,148.22,19768.0,148.25,148.37,148.05,148.22,19768.0
2023-08-09 15:50:00,148.22,148.63,148.0,148.43,143831.0,148.22,148.63,148.0,148.43,143831.0
2023-08-10 09:30:00,149.51,151.17,149.51,151.15,31783.0,149.51,151.17,149.51,151.15,31783.0
2023-08-10 09:40:00,151.15,151.17,150.25,150.91,43945.0,151.15,151.17,150.25,150.91,43945.0
2023-08-10 09:50:00,150.81,151.11,150.57,151.03,10454.0,150.81,151.11,150.57,151.03,10454.0
2023-08-10 10:00:00,151.18,151.29,150.57,150.84,53169.0,151.18,151.29,150.57,150.84,53169.0
2023-08-10 10:10:00,150.77,151.1,150.68,150.72,8825.0,150.77,151.1,150.68,150.72,8825.0
2023-08-10 10:20:00,150.63,150.84,150.51,150.79,43606.0,150.63,150.84,150.51,150.79,43606.0
2023-08-10 10:30:00,150.78,150.8,150.33,150.42,26227.0,150.78,150.8,150.33,150.42,26227.0
2023-08-10 10:40:00,150.4,150.4,150.02,150.18,30821.0,150.4,150.4,150.02,150.18,30821.0
2023-08-10 10:50:00,150.09,150.25,149.78,150.03,13034.0,150.09,150.25,149.78,150.03,13034.0
2023-08-10 11:00:00,150.02,150.21,149.97,150.2,5530.0,150.02,150.21,149.97,150.2,5530.0
2023-08-10 11:10:00,150.12,150.36,150.09,150.32,27100.0,150.12,150.36,150.09,150.32,27100.0
2023-08-10 11:20:00,150.26,150.37,150.15,150.35,28737.0,150.26,150.37,150.15,150.35,28737.0
2023-08-10 11:30:00,150.4,150.45,150.1,150.16,4567.0,150.4,150.45,150.1,150.16,4567.0
2023-08-10 11:40:00,150.16,150.63,150.13,150.63,34499.0,150.16,150.63,150.13,150.63,34499.0
2023-08-10 11:50:00,150.49,150.49,149.92,150.03,7382.0,150.49,150.49,149.92,150.03,7382.0
2023-08-10 12:00:00,150.0,150.0,149.68,149.68,3650.0,150.0,150.0,149.68,149.68,3650.0
2023-08-10 12:10:00,149.71,149.8,149.58,149.75,7595.0,149.71,149.8,149.58,149.75,7595.0
2023-08-10 12:20:00,149.71,149.81,149.27,149.34,8335.0,149.71,149.81,149.27,149.34,8335.0
2023-08-10 12:30:00,149.28,149.43,149.23,149.4,9428.0,149.28,149.43,149.23,149.4,9428.0
2023-08-10 12:40:00,149.4,149.67,149.39,149.52,3721.0,149.4,149.67,149.39,149.52,3721.0
2023-08-10 12:50:00,149.61,149.65,149.17,149.3,4700.0,149.61,149.65,149.17,149.3,4700.0
2023-08-10 13:00:00,149.33,149.35,149.12,149.25,2400.0,149.33,149.35,149.12,149.25,2400.0
2023-08-10 13:10:00,149.28,149.47,149.23,149.28,5119.0,149.28,149.47,149.23,149.28,5119.0
2023-08-10 13:20:00,149.21,149.21,149.12,149.15,5500.0,149.21,149.21,149.12,149.15,5500.0
2023-08-10 13:30:00,149.11,149.34,149.06,149.21,8005.0,149.11,149.34,149.06,149.21,8005.0
2023-08-10 13:40:00,149.21,149.25,149.02,149.16,8847.0,149.21,149.25,149.02,149.16,8847.0
2023-08-10 13:50:00,149.15,149.23,148.82,148.85,15362.0,149.15,149.23,148.82,148.85,15362.0
2023-08-10 14:00:00,148.84,149.21,148.84,149.18,7836.0,148.84,149.21,148.84,149.18,7836.0
2023-08-10 14:10:00,149.19,149.36,149.14,149.27,16931.0,149.19,149.36,149.14,149.27,16931.0
2023-08-10 14:20:00,149.28,149.48,149.21,149.33,9485.0,149.28,149.48,149.21,149.33,9485.0
2023-08-10 14:30:00,149.33,149.38,149.19,149.25,11416.0,149.33,149.38,149.19,149.25,11416.0
2023-08-10 14:40:00,149.27,149.33,149.16,149.21,6840.0,149.27,149.33,149.16,149.21,6840.0
2023-08-10 14:50:00,149.24,149.39,149.21,149.39,5836.0,149.24,149.39,149.21,149.39,5836.0
2023-08-10 15:00:00,149.34,149.34,149.12,149.25,6925.0,149.34,149.34,149.12,149.25,6925.0
2023-08-10 15:10:00,149.25,149.38,149.2,149.2,8253.0,149.25,149.38,149.2,149.2,8253.0
2023-08-10 15:20:00,149.24,149.25,148.82,148.82,10832.0,149.24,149.25,148.82,148.82,10832.0
2023-08-10 15:30:00,148.86,148.91,148.68,148.84,12103.0,148.86,148.91,148.68,148.84,12103.0
2023-08-10 15:40:00,148.83,148.88,148.47,148.49,34152.0,148.83,148.88,148.47,148.49,34152.0
2023-08-10 15:50:00,148.51,148.87,148.37,148.61,185107.0,148.51,148.87,148.37,148.61,185107.0
2023-08-11 09:30:00,148.63,148.94,148.29,148.75,16583.0,148.63,148.94,148.29,148.75,16583.0
2023-08-11 09:40:00,148.8,148.9,148.2,148.31,7707.0,148.8,148.9,148.2,148.31,7707.0
2023-08-11 09:50:00,148.23,148.27,147.75,147.75,7129.0,148.23,148.27,147.75,147.75,7129.0
2023-08-11 10:00:00,147.85,148.44,147.76,147.96,21303.0,147.85,148.44,147.76,147.96,21303.0
2023-08-11 10:10:00,147.94,148.47,147.88,148.44,4801.0,147.94,148.47,147.88,148.44,4801.0
2023-08-11 10:20:00,148.44,148.72,148.16,148.31,20879.0,148.44,148.72,148.16,148.31,20879.0
2023-08-11 10:30:00,148.32,148.32,147.78,148.19,12047.0,148.32,148.32,147.78,148.19,12047.0
2023-08-11 10:40:00,148.19,148.23,147.89,147.94,15079.0,148.19,148.23,147.89,147.94,15079.0
2023-08-11 10:50:00,147.92,147.99,147.43,147.91,17420.0,147.92,147.99,147.43,147.91,17420.0
2023-08-11 11:00:00,147.93,147.95,147.72,147.86,10652.0,147.93,147.95,147.72,147.86,10652.0
2023-08-11 11:10:00,147.89,147.9,147.47,147.5,16846.0,147.89,147.9,147.47,147.5,16846.0
2023-08-11 11:20:00,147.47,147.69,147.35,147.69,12370.0,147.47,147.69,147.35,147.69,12370.0
2023-08-11 11:30:00,147.73,147.9,147.67,147.78,9465.0,147.73,147.9,147.67,147.78,9465.0
2023-08-11 11:40:00,147.79,148.0,147.62,147.94,6200.0,147.79,148.0,147.62,147.94,6200.0
2023-08-11 11:50:00,147.95,148.0,147.72,147.89,9274.0,147.95,148.0,147.72,147.89,9274.0
2023-08-11 12:00:00,147.92,148.31,147.87,148.15,13607.0,147.92,148.31,147.87,148.15,13607.0
2023-08-11 12:10:00,148.2,148.44,148.2,148.26,5939.0,148.2,148.44,148.2,148.26,5939.0
2023-08-11 12:20:00,148.32,148.38,147.99,148.03,6050.0,148.32,148.38,147.99,148.03,6050.0
2023-08-11 12:30:00,148.02,148.14,147.92,147.96,7580.0,148.02,148.14,147.92,147.96,7580.0
2023-08-11 12:40:00,147.88,147.94,147.75,147.91,8403.0,147.88,147.94,147.75,147.91,8403.0
2023-08-11 12:50:00,147.93,148.01,147.87,147.94,10930.0,147.93,148.01,147.87,147.94,10930.0
2023-08-11 13:00:00,147.9,147.95,147.74,147.85,5493.0,147.9,147.95,147.74,147.85,5493.0
2023-08-11 13:10:00,147.88,148.01,147.82,147.92,7459.0,147.88,148.01,147.82,147.92,7459.0
2023-08-11 13:20:00,147.89,148.03,147.88,147.98,13880.0,147.89,148.03,147.88,147.98,13880.0
2023-08-11 13:30:00,147.96,148.01,147.66,147.68,13670.0,147.96,148.01,147.66,147.68,13670.0
2023-08-11 13:40:00,147.68,147.7,147.4,147.53,9497.0,147.68,147.7,147.4,147.53,9497.0
2023-08-11 13:50:00,147.51,147.51,147.18,147.37,15893.0,147.51,147.51,147.18,147.37,15893.0
2023-08-11 14:00:00,147.37,147.6,147.31,147.5,12757.0,147.37,147.6,147.31,147.5,12757.0
2023-08-11 14:10:00,147.52,147.6,147.42,147.46,10184.0,147.52,147.6,147.42,147.46,10184.0
2023-08-11 14:20:00,147.44,147.55,147.31,147.47,9970.0,147.44,147.55,147.31,147.47,9970.0
2023-08-11 14:30:00,147.46,147.61,147.33,147.59,19022.0,147.46,147.61,147.33,147.59,19022.0
2023-08-11 14:40:00,147.61,147.74,147.61,147.72,16323.0,147.61,147.74,147.61,147.72,16323.0
2023-08-11 14:50:00,147.69,147.76,147.64,147.66,13367.0,147.69,147.76,147.64,147.66,13367.0
2023-08-11 15:00:00,147.66,147.69,147.39,147.4,13301.0,147.66,147.69,147.39,147.4,13301.0
2023-08-11 15:10:00,147.39,147.7,147.36,147.64,17100.0,147.39,147.7,147.36,147.64,17100.0
2023-08-11 15:20:00,147.66,147.73,147.51,147.61,16115.0,147.66,147.73,147.51,147.61,16115.0
2023-08-11 15:30:00,147.63,147.68,147.46,147.58,20400.0,147.63,147.68,147.46,147.58,20400.0
2023-08-11 15:40:00,147.59,147.72,147.49,147.63,27617.0,147.59,147.72,147.49,147.63,27617.0
2023-08-11 15:50:00,147.63,147.75,147.02,147.31,222792.0,147.63,147.75,147.02,147.31,222792.0
2023-08-14 09:30:00,147.73,148.42,147.68,148.16,17010.0,147.73,148.42,147.68,148.16,17010.0
2023-08-14 09:40:00,148.22,148.24,146.91,147.16,6490.0,148.22,148.24,146.91,147.16,6490.0
2023-08-14 09:50:00,146.91,146.98,146.13,146.28,7484.0,146.91,146.98,146.13,146.28,7484.0
2023-08-14 10:00:00,146.2,146.21,145.86,145.9,4973.0,146.2,146.21,145.86,145.9,4973.0
2023-08-14 10:10:00,145.91,146.16,145.63,145.74,22310.0,145.91,146.16,145.63,145.74,22310.0
2023-08-14 10:20:00,145.68,145.83,145.53,145.61,8390.0,145.68,145.83,145.53,145.61,8390.0
2023-08-14 10:30:00,145.64,146.43,145.6,146.35,15799.0,145.64,146.43,145.6,146.35,15799.0
2023-08-14 10:40:00,146.42,146.52,145.69,145.78,17520.0,146.42,146.52,145.69,145.78,17520.0
2023-08-14 10:50:00,145.79,146.28,145.63,146.07,12843.0,145.79,146.28,145.63,146.07,12843.0
2023-08-14 11:00:00,146.06,146.38,145.98,146.35,11708.0,146.06,146.38,145.98,146.35,11708.0
2023-08-14 11:10:00,146.41,146.6,146.33,146.45,13460.0,146.41,146.6,146.33,146.45,13460.0
2023-08-14 11:20:00,146.43,146.43,146.18,146.32,6707.0,146.43,146.43,146.18,146.32,6707.0
2023-08-14 11:30:00,146.43,146.97,146.38,146.93,13758.0,146.43,146.97,146.38,146.93,13758.0
2023-08-14 11:40:00,146.97,147.2,146.96,146.96,8451.0,146.97,147.2,146.96,146.96,8451.0
2023-08-14 11:50:00,146.97,147.0,146.69,146.73,7631.0,146.97,147.0,146.69,146.73,7631.0
2023-08-14 12:00:00,146.76,146.81,146.55,146.55,8597.0,146.76,146.81,146.55,146.55,8597.0
2023-08-14 12:10:00,146.5,146.82,146.5,146.78,7084.0,146.5,146.82,146.5,146.78,7084.0
2023-08-14 12:20:00,146.74,146.75,146.56,146.66,5396.0,146.74,146.75,146.56,146.66,5396.0
2023-08-14 12:30:00,146.69,146.83,146.63,146.79,4902.0,146.69,146.83,146.63,146.79,4902.0
2023-08-14 12:40:00,146.75,146.82,146.69,146.72,8200.0,146.75,146.82,146.69,146.72,8200.0
2023-08-14 12:50:00,146.72,146.79,146.61,146.61,3640.0,146.72,146.79,146.61,146.61,3640.0
2023-08-14 13:00:00,146.6,146.64,146.53,146.59,3613.0,146.6,146.64,146.53,146.59,3613.0
2023-08-14 13:10:00,146.64,146.66,146.5,146.62,5600.0,146.64,146.66,146.5,146.62,5600.0
2023-08-14 13:20:00,146.66,146.72,146.41,146.41,4600.0,146.66,146.72,146.41,146.41,4600.0
2023-08-14 13:30:00,146.44,146.44,146.2,146.3,6486.0,146.44,146.44,146.2,146.3,6486.0
2023-08-14 13:40:00,146.33,146.34,146.2,146.22,6349.0,146.33,146.34,146.2,146.22,6349.0
2023-08-14 13:50:00,146.2,146.26,146.16,146.26,6656.0,146.2,146.26,146.16,146.26,6656.0
2023-08-14 14:00:00,146.32,146.32,146.14,146.16,5790.0,146.32,146.32,146.14,146.16,5790.0
2023-08-14 14:10:00,146.16,146.23,145.99,146.04,5586.0,146.16,146.23,145.99,146.04,5586.0
2023-08-14 14:20:00,146.03,146.14,145.95,145.97,11900.0,146.03,146.14,145.95,145.97,11900.0
2023-08-14 14:30:00,145.97,146.07,145.84,145.85,13801.0,145.97,146.07,145.84,145.85,13801.0
2023-08-14 14:40:00,145.87,145.97,145.81,145.81,9811.0,145.87,145.97,145.81,145.81,9811.0
2023-08-14 14:50:00,145.81,145.81,145.59,145.66,11174.0,145.81,145.81,145.59,145.66,11174.0
2023-08-14 15:00:00,145.65,145.7,145.44,145.49,16698.0,145.65,145.7,145.44,145.49,16698.0
2023-08-14 15:10:00,145.48,145.81,145.45,145.8,40790.0,145.48,145.81,145.45,145.8,40790.0
2023-08-14 15:20:00,145.8,145.88,145.62,145.66,36955.0,145.8,145.88,145.62,145.66,36955.0
2023-08-14 15:30:00,145.67,145.67,145.48,145.5,22404.0,145.67,145.67,145.48,145.5,22404.0
2023-08-14 15:40:00,145.49,145.58,145.41,145.44,35289.0,145.49,145.58,145.41,145.44,35289.0
2023-08-14 15:50:00,145.46,145.64,145.27,145.57,125119.0,145.46,145.64,145.27,145.57,125119.0
2023-08-15 09:30:00,145.54,145.81,145.1,145.3,21338.0,145.54,145.81,145.1,145.3,21338.0
2023-08-15 09:40:00,145.4,145.58,144.39,144.43,5038.0,145.4,145.58,144.39,144.43,5038.0
2023-08-15 09:50:00,144.49,144.57,143.95,144.04,14924.0,144.49,144.57,143.95,144.04,14924.0
2023-08-15 10:00:00,143.94,144.24,143.82,143.87,11826.0,143.94,144.24,143.82,143.87,11826.0
2023-08-15 10:10:00,144.0,144.0,143.71,143.95,11940.0,144.0,144.0,143.71,143.95,11940.0
2023-08-15 10:20:00,143.99,144.0,143.57,143.88,12633.0,143.99,144.0,143.57,143.88,12633.0
2023-08-15 10:30:00,143.91,144.04,143.74,143.88,15454.0,143.91,144.04,143.74,143.88,15454.0
2023-08-15 10:40:00,143.91,144.35,143.91,144.09,7663.0,143.91,144.35,143.91,144.09,7663.0
2023-08-15 10:50:00,144.0,144.02,143.38,143.38,7955.0,144.0,144.02,143.38,143.38,7955.0
2023-08-15 11:00:00,143.44,144.1,143.33,144.09,21454.0,143.44,144.1,143.33,144.09,21454.0
2023-08-15 11:10:00,144.09,144.24,143.89,143.9,17039.0,144.09,144.24,143.89,143.9,17039.0
2023-08-15 11:20:00,143.85,144.1,143.67,143.94,8372.0,143.85,144.1,143.67,143.94,8372.0
2023-08-15 11:30:00,143.93,144.02,143.8,143.98,7840.0,143.93,144.02,143.8,143.98,7840.0
2023-08-15 11:40:00,143.92,143.92,143.56,143.59,3455.0,143.92,143.92,143.56,143.59,3455.0
2023-08-15 11:50:00,143.54,143.59,143.4,143.51,6714.0,143.54,143.59,143.4,143.51,6714.0
2023-08-15 12:00:00,143.5,143.6,143.39,143.39,8935.0,143.5,143.6,143.39,143.39,8935.0
2023-08-15 12:10:00,143.42,143.77,143.33,143.65,7259.0,143.42,143.77,143.33,143.65,7259.0
2023-08-15 12:20:00,143.63,143.75,143.62,143.75,10477.0,143.63,143.75,143.62,143.75,10477.0
2023-08-15 12:30:00,143.78,143.84,143.42,143.45,5295.0,143.78,143.84,143.42,143.45,5295.0
2023-08-15 12:40:00,143.47,143.47,143.14,143.19,8876.0,143.47,143.47,143.14,143.19,8876.0
2023-08-15 12:50:00,143.19,143.4,143.18,143.38,5346.0,143.19,143.4,143.18,143.38,5346.0
2023-08-15 13:00:00,143.38,143.67,143.37,143.4,12564.0,143.38,143.67,143.37,143.4,12564.0
2023-08-15 13:10:00,143.4,143.93,143.4,143.93,5365.0,143.4,143.93,143.4,143.93,5365.0
2023-08-15 13:20:00,143.88,144.01,143.75,143.93,7933.0,143.88,144.01,143.75,143.93,7933.0
2023-08-15 13:30:00,143.9,143.9,143.64,143.75,3868.0,143.9,143.9,143.64,143.75,3868.0
2023-08-15 13:40:00,143.72,143.9,143.63,143.75,8668.0,143.72,143.9,143.63,143.75,8668.0
2023-08-15 13:50:00,143.77,143.93,143.75,143.91,5843.0,143.77,143.93,143.75,143.91,5843.0
2023-08-15 14:00:00,143.85,143.91,143.69,143.74,2870.0,143.85,143.91,143.69,143.74,2870.0
2023-08-15 14:10:00,143.69,143.83,143.69,143.81,6892.0,143.69,143.83,143.69,143.81,6892.0
2023-08-15 14:20:00,143.84,144.02,143.75,144.02,10357.0,143.84,144.02,143.75,144.02,10357.0
2023-08-15 14:30:00,144.03,144.13,143.99,144.13,6329.0,144.03,144.13,143.99,144.13,6329.0
2023-08-15 14:40:00,144.13,144.21,144.06,144.2,6904.0,144.13,144.21,144.06,144.2,6904.0
2023-08-15 14:50:00,144.16,144.38,144.09,144.31,6384.0,144.16,144.38,144.09,144.31,6384.0
2023-08-15 15:00:00,144.34,144.44,144.26,144.43,7936.0,144.34,144.44,144.26,144.43,7936.0
2023-08-15 15:10:00,144.48,144.51,144.37,144.42,12909.0,144.48,144.51,144.37,144.42,12909.0
2023-08-15 15:20:00,144.42,144.45,143.89,143.89,13711.0,144.42,144.45,143.89,143.89,13711.0
2023-08-15 15:30:00,143.85,143.92,143.68,143.72,17375.0,143.85,143.92,143.68,143.72,17375.0
2023-08-15 15:40:00,143.7,144.07,143.66,143.99,32035.0,143.7,144.07,143.66,143.99,32035.0
2023-08-15 15:50:00,143.96,144.7,143.84,144.45,297862.0,143.96,144.7,143.84,144.45,297862.0
2023-08-16 09:30:00,146.5,146.5,144.97,145.56,22054.0,146.5,146.5,144.97,145.56,22054.0
2023-08-16 09:40:00,145.66,145.93,145.0,145.93,16791.0,145.66,145.93,145.0,145.93,16791.0
2023-08-16 09:50:00,145.91,146.2,145.87,146.07,5361.0,145.91,146.2,145.87,146.07,5361.0
2023-08-16 10:00:00,146.0,146.35,145.83,146.35,6121.0,146.0,146.35,145.83,146.35,6121.0
2023-08-16 10:10:00,146.4,146.6,146.01,146.02,10726.0,146.4,146.6,146.01,146.02,10726.0
2023-08-16 10:20:00,145.99,146.61,145.84,146.45,12275.0,145.99,146.61,145.84,146.45,12275.0
2023-08-16 10:30:00,146.4,146.5,145.85,145.98,12614.0,146.4,146.5,145.85,145.98,12614.0
2023-08-16 10:40:00,146.01,146.24,145.79,145.81,8937.0,146.01,146.24,145.79,145.81,8937.0
2023-08-16 10:50:00,145.85,146.18,145.85,146.18,8667.0,145.85,146.18,145.85,146.18,8667.0
2023-08-16 11:00:00,146.18,146.58,146.14,146.57,7183.0,146.18,146.58,146.14,146.57,7183.0
2023-08-16 11:10:00,146.51,146.56,146.23,146.47,7352.0,146.51,146.56,146.23,146.47,7352.0
2023-08-16 11:20:00,146.44,146.54,146.36,146.36,6224.0,146.44,146.54,146.36,146.36,6224.0
2023-08-16 11:30:00,146.37,146.45,146.25,146.27,9099.0,146.37,146.45,146.25,146.27,9099.0
2023-08-16 11:40:00,146.28,146.29,146.04,146.04,6053.0,146.28,146.29,146.04,146.04,6053.0
2023-08-16 11:50:00,146.05,146.23,145.96,146.14,9702.0,146.05,146.23,145.96,146.14,9702.0
2023-08-16 12:00:00,146.06,146.15,145.52,146.03,16944.0,146.06,146.15,145.52,146.03,16944.0
2023-08-16 12:10:00,146.05,146.05,145.7,145.81,4058.0,146.05,146.05,145.7,145.81,4058.0
2023-08-16 12:20:00,145.8,145.96,145.72,145.89,5675.0,145.8,145.96,145.72,145.89,5675.0
2023-08-16 12:30:00,145.78,146.06,145.78,146.05,4865.0,145.78,146.06,145.78,146.05,4865.0
2023-08-16 12:40:00,146.11,146.11,145.79,145.82,3900.0,146.11,146.11,145.79,145.82,3900.0
2023-08-16 12:50:00,145.79,145.85,145.71,145.76,4854.0,145.79,145.85,145.71,145.76,4854.0
2023-08-16 13:00:00,145.77,145.77,145.58,145.59,3605.0,145.77,145.77,145.58,145.59,3605.0
2023-08-16 13:10:00,145.54,145.59,145.38,145.48,4996.0,145.54,145.59,145.38,145.48,4996.0
2023-08-16 13:20:00,145.44,145.61,145.44,145.6,23839.0,145.44,145.61,145.44,145.6,23839.0
2023-08-16 13:30:00,145.56,145.62,145.5,145.61,3910.0,145.56,145.62,145.5,145.61,3910.0
2023-08-16 13:40:00,145.59,145.87,145.58,145.78,7262.0,145.59,145.87,145.58,145.78,7262.0
2023-08-16 13:50:00,145.84,145.88,145.8,145.88,4163.0,145.84,145.88,145.8,145.88,4163.0
2023-08-16 14:00:00,145.92,145.99,145.78,145.92,8150.0,145.92,145.99,145.78,145.92,8150.0
2023-08-16 14:10:00,146.05,146.25,145.86,146.13,7827.0,146.05,146.25,145.86,146.13,7827.0
2023-08-16 14:20:00,146.17,146.22,145.96,145.97,16634.0,146.17,146.22,145.96,145.97,16634.0
2023-08-16 14:30:00,146.03,146.08,145.7,145.77,8794.0,146.03,146.08,145.7,145.77,8794.0
2023-08-16 14:40:00,145.77,145.8,145.38,145.38,8165.0,145.77,145.8,145.38,145.38,8165.0
2023-08-16 14:50:00,145.36,145.39,145.23,145.38,10201.0,145.36,145.39,145.23,145.38,10201.0
2023-08-16 15:00:00,145.38,145.38,144.92,145.01,11056.0,145.38,145.38,144.92,145.01,11056.0
2023-08-16 15:10:00,145.03,145.07,144.52,144.55,16245.0,145.03,145.07,144.52,144.55,16245.0
2023-08-16 15:20:00,144.55,144.69,144.45,144.69,23466.0,144.55,144.69,144.45,144.69,23466.0
2023-08-16 15:30:00,144.67,144.98,144.6,144.8,23761.0,144.67,144.98,144.6,144.8,23761.0
2023-08-16 15:40:00,144.79,144.8,144.46,144.5,29070.0,144.79,144.8,144.46,144.5,29070.0
2023-08-16 15:50:00,144.46,144.54,144.13,144.25,134350.0,144.46,144.54,144.13,144.25,134350.0
2023-08-17 09:30:00,144.26,144.98,144.09,144.95,17276.0,144.26,144.98,144.09,144.95,17276.0
2023-08-17 09:40:00,144.93,145.24,144.87,145.01,7532.0,144.93,145.24,144.87,145.01,7532.0
2023-08-17 09:50:00,144.96,145.49,144.96,145.41,4346.0,144.96,145.49,144.96,145.41,4346.0
2023-08-17 10:00:00,145.42,145.43,144.35,144.36,5675.0,145.42,145.43,144.35,144.36,5675.0
2023-08-17 10:10:00,144.43,144.52,144.27,144.4,8829.0,144.43,144.52,144.27,144.4,8829.0
2023-08-17 10:20:00,144.46,144.68,144.17,144.2,3976.0,144.46,144.68,144.17,144.2,3976.0
2023-08-17 10:30:00,144.17,144.22,143.89,143.98,4461.0,144.17,144.22,143.89,143.98,4461.0
2023-08-17 10:40:00,144.04,144.13,143.87,143.93,2300.0,144.04,144.13,143.87,143.93,2300.0
2023-08-17 10:50:00,143.95,144.08,143.73,143.73,7654.0,143.95,144.08,143.73,143.73,7654.0
2023-08-17 11:00:00,143.73,143.83,143.62,143.63,7860.0,143.73,143.83,143.62,143.63,7860.0
2023-08-17 11:10:00,143.66,143.82,143.54,143.58,7300.0,143.66,143.82,143.54,143.58,7300.0
2023-08-17 11:20:00,143.66,143.8,143.63,143.8,2612.0,143.66,143.8,143.63,143.8,2612.0
2023-08-17 11:30:00,143.78,144.2,143.78,144.2,9076.0,143.78,144.2,143.78,144.2,9076.0
2023-08-17 11:40:00,144.19,144.4,144.19,144.23,6314.0,144.19,144.4,144.19,144.23,6314.0
2023-08-17 11:50:00,144.27,144.55,144.27,144.34,5708.0,144.27,144.55,144.27,144.34,5708.0
2023-08-17 12:00:00,144.26,144.31,144.04,144.15,7223.0,144.26,144.31,144.04,144.15,7223.0
2023-08-17 12:10:00,144.18,144.29,144.15,144.18,5335.0,144.18,144.29,144.15,144.18,5335.0
2023-08-17 12:20:00,144.18,144.57,144.14,144.56,7750.0,144.18,144.57,144.14,144.56,7750.0
2023-08-17 12:30:00,144.57,144.6,144.35,144.41,4381.0,144.57,144.6,144.35,144.41,4381.0
2023-08-17 12:40:00,144.43,144.45,144.27,144.38,8544.0,144.43,144.45,144.27,144.38,8544.0
2023-08-17 12:50:00,144.37,144.5,144.36,144.47,8770.0,144.37,144.5,144.36,144.47,8770.0
2023-08-17 13:00:00,144.52,144.52,144.12,144.14,5950.0,144.52,144.52,144.12,144.14,5950.0
2023-08-17 13:10:00,144.12,144.26,144.08,144.15,5000.0,144.12,144.26,144.08,144.15,5000.0
2023-08-17 13:20:00,144.17,144.23,144.04,144.23,5713.0,144.17,144.23,144.04,144.23,5713.0
2023-08-17 13:30:00,144.19,144.24,143.84,143.84,7195.0,144.19,144.24,143.84,143.84,7195.0
2023-08-17 13:40:00,143.86,143.91,143.6,143.69,5610.0,143.86,143.91,143.6,143.69,5610.0
2023-08-17 13:50:00,143.73,143.84,143.73,143.81,3560.0,143.73,143.84,143.73,143.81,3560.0
2023-08-17 14:00:00,143.81,143.83,143.66,143.75,6713.0,143.81,143.83,143.66,143.75,6713.0
2023-08-17 14:10:00,143.75,143.85,143.65,143.68,14334.0,143.75,143.85,143.65,143.68,14334.0
2023-08-17 14:20:00,143.73,143.78,143.65,143.67,4624.0,143.73,143.78,143.65,143.67,4624.0
2023-08-17 14:30:00,143.65,143.65,143.41,143.43,9534.0,143.65,143.65,143.41,143.43,9534.0
2023-08-17 14:40:00,143.42,143.42,143.09,143.13,7751.0,143.42,143.42,143.09,143.13,7751.0
2023-08-17 14:50:00,143.13,143.16,142.73,142.86,18682.0,143.13,143.16,142.73,142.86,18682.0
2023-08-17 15:00:00,142.84,142.84,142.39,142.4,9509.0,142.84,142.84,142.39,142.4,9509.0
2023-08-17 15:10:00,142.36,142.4,142.12,142.38,9182.0,142.36,142.4,142.12,142.38,9182.0
2023-08-17 15:20:00,142.41,142.52,142.18,142.49,10952.0,142.41,142.52,142.18,142.49,10952.0
2023-08-17 15:30:00,142.52,142.66,142.4,142.58,18837.0,142.52,142.66,142.4,142.58,18837.0
2023-08-17 15:40:00,142.56,142.64,142.2,142.2,21663.0,142.56,142.64,142.2,142.2,21663.0
2023-08-17 15:50:00,142.27,142.47,142.1,142.13,163139.0,142.27,142.47,142.1,142.13,163139.0
2023-08-18 09:30:00,142.17,143.05,142.0,142.94,53363.0,142.17,143.05,142.0,142.94,53363.0
2023-08-18 09:40:00,142.99,143.6,142.79,143.51,6523.0,142.99,143.6,142.79,143.51,6523.0
2023-08-18 09:50:00,143.42,143.42,142.9,143.16,11519.0,143.42,143.42,142.9,143.16,11519.0
2023-08-18 10:00:00,143.09,143.3,142.98,143.17,15182.0,143.09,143.3,142.98,143.17,15182.0
2023-08-18 10:10:00,143.01,143.17,142.83,143.17,22860.0,143.01,143.17,142.83,143.17,22860.0
2023-08-18 10:20:00,143.18,143.36,142.88,142.93,31328.0,143.18,143.36,142.88,142.93,31328.0
2023-08-18 10:30:00,142.93,142.98,142.64,142.69,21053.0,142.93,142.98,142.64,142.69,21053.0
2023-08-18 10:40:00,142.58,142.77,142.51,142.54,12300.0,142.58,142.77,142.51,142.54,12300.0
2023-08-18 10:50:00,142.59,142.69,142.32,142.53,34369.0,142.59,142.69,142.32,142.53,34369.0
2023-08-18 11:00:00,142.53,143.02,142.49,142.84,26478.0,142.53,143.02,142.49,142.84,26478.0
2023-08-18 11:10:00,142.92,143.18,142.92,143.05,5350.0,142.92,143.18,142.92,143.05,5350.0
2023-08-18 11:20:00,142.99,143.07,142.62,142.62,4200.0,142.99,143.07,142.62,142.62,4200.0
2023-08-18 11:30:00,142.62,142.65,142.4,142.58,7237.0,142.62,142.65,142.4,142.58,7237.0
2023-08-18 11:40:00,142.62,142.95,142.56,142.74,7638.0,142.62,142.95,142.56,142.74,7638.0
2023-08-18 11:50:00,142.79,142.9,142.65,142.76,8321.0,142.79,142.9,142.65,142.76,8321.0
2023-08-18 12:00:00,142.73,142.91,142.7,142.7,7035.0,142.73,142.91,142.7,142.7,7035.0
2023-08-18 12:10:00,142.68,142.84,142.68,142.74,6150.0,142.68,142.84,142.68,142.74,6150.0
2023-08-18 12:20:00,142.77,142.99,142.77,142.88,7751.0,142.77,142.99,142.77,142.88,7751.0
2023-08-18 12:30:00,142.88,143.15,142.8,143.12,8350.0,142.88,143.15,142.8,143.12,8350.0
2023-08-18 12:40:00,143.14,143.18,143.08,143.14,7378.0,143.14,143.18,143.08,143.14,7378.0
2023-08-18 12:50:00,143.15,143.16,142.9,142.94,7069.0,143.15,143.16,142.9,142.94,7069.0
2023-08-18 13:00:00,142.91,143.01,142.83,142.86,5608.0,142.91,143.01,142.83,142.86,5608.0
2023-08-18 13:10:00,142.83,143.1,142.77,143.06,12740.0,142.83,143.1,142.77,143.06,12740.0
2023-08-18 13:20:00,143.04,143.14,142.89,143.14,16533.0,143.04,143.14,142.89,143.14,16533.0
2023-08-18 13:30:00,143.15,143.25,143.12,143.16,8906.0,143.15,143.25,143.12,143.16,8906.0
2023-08-18 13:40:00,143.15,143.25,143.1,143.25,17827.0,143.15,143.25,143.1,143.25,17827.0
2023-08-18 13:50:00,143.24,143.24,142.95,143.2,25533.0,143.24,143.24,142.95,143.2,25533.0
2023-08-18 14:00:00,143.22,143.23,142.98,143.17,5712.0,143.22,143.23,142.98,143.17,5712.0
2023-08-18 14:10:00,143.17,143.18,142.88,142.95,6915.0,143.17,143.18,142.88,142.95,6915.0
2023-08-18 14:20:00,142.99,142.99,142.55,142.68,8014.0,142.99,142.99,142.55,142.68,8014.0
2023-08-18 14:30:00,142.69,142.97,142.68,142.94,5262.0,142.69,142.97,142.68,142.94,5262.0
2023-08-18 14:40:00,142.91,143.0,142.78,142.79,7083.0,142.91,143.0,142.78,142.79,7083.0
2023-08-18 14:50:00,142.8,142.95,142.74,142.92,5146.0,142.8,142.95,142.74,142.92,5146.0
2023-08-18 15:00:00,142.88,142.99,142.65,142.97,14057.0,142.88,142.99,142.65,142.97,14057.0
2023-08-18 15:10:00,142.96,143.03,142.85,143.01,12142.0,142.96,143.03,142.85,143.01,12142.0
2023-08-18 15:20:00,143.03,143.3,143.03,143.22,19256.0,143.03,143.3,143.03,143.22,19256.0
2023-08-18 15:30:00,143.22,143.22,142.81,142.81,19133.0,143.22,143.22,142.81,142.81,19133.0
2023-08-18 15:40:00,142.78,142.99,142.75,142.82,24254.0,142.78,142.99,142.75,142.82,24254.0
2023-08-18 15:50:00,142.86,142.95,142.6,142.85,135270.0,142.86,142.95,142.6,142.85,135270.0
2023-08-21 09:30:00,142.74,142.79,141.84,141.94,20981.0,142.74,142.79,141.84,141.94,20981.0
2023-08-21 09:40:00,142.1,142.19,141.31,141.35,12812.0,142.1,142.19,141.31,141.35,12812.0
2023-08-21 09:50:00,141.36,142.04,141.09,141.99,35646.0,141.36,142.04,141.09,141.99,35646.0
2023-08-21 10:00:00,141.95,142.47,141.62,142.37,20099.0,141.95,142.47,141.62,142.37,20099.0
2023-08-21 10:10:00,142.36,142.44,141.95,142.25,14337.0,142.36,142.44,141.95,142.25,14337.0
2023-08-21 10:20:00,142.21,142.39,141.93,141.93,11804.0,142.21,142.39,141.93,141.93,11804.0
2023-08-21 10:30:00,141.95,142.03,141.66,142.02,19727.0,141.95,142.03,141.66,142.02,19727.0
2023-08-21 10:40:00,142.0,142.2,141.87,141.99,11338.0,142.0,142.2,141.87,141.99,11338.0
2023-08-21 10:50:00,141.95,141.95,141.65,141.68,17595.0,141.95,141.95,141.65,141.68,17595.0
2023-08-21 11:00:00,141.64,141.68,141.51,141.59,10758.0,141.64,141.68,141.51,141.59,10758.0
2023-08-21 11:10:00,141.56,141.83,141.5,141.77,12032.0,141.56,141.83,141.5,141.77,12032.0
2023-08-21 11:20:00,141.77,141.81,141.38,141.42,9147.0,141.77,141.81,141.38,141.42,9147.0
2023-08-21 11:30:00,141.43,141.48,141.09,141.12,7654.0,141.43,141.48,141.09,141.12,7654.0
2023-08-21 11:40:00,141.09,141.1,140.77,140.81,9475.0,141.09,141.1,140.77,140.81,9475.0
2023-08-21 11:50:00,140.84,140.91,140.72,140.79,7332.0,140.84,140.91,140.72,140.79,7332.0
2023-08-21 12:00:00,140.75,140.88,140.59,140.59,10880.0,140.75,140.88,140.59,140.59,10880.0
2023-08-21 12:10:00,140.56,140.83,140.56,140.77,8383.0,140.56,140.83,140.56,140.77,8383.0
2023-08-21 12:20:00,140.71,140.88,140.71,140.76,3800.0,140.71,140.88,140.71,140.76,3800.0
2023-08-21 12:30:00,140.88,140.88,140.56,140.56,3374.0,140.88,140.88,140.56,140.56,3374.0
2023-08-21 12:40:00,140.56,140.69,140.55,140.69,3545.0,140.56,140.69,140.55,140.69,3545.0
2023-08-21 12:50:00,140.65,140.69,140.49,140.65,6387.0,140.65,140.69,140.49,140.65,6387.0
2023-08-21 13:00:00,140.59,140.78,140.52,140.74,6833.0,140.59,140.78,140.52,140.74,6833.0
2023-08-21 13:10:00,140.7,140.95,140.45,140.95,15736.0,140.7,140.95,140.45,140.95,15736.0
2023-08-21 13:20:00,140.96,141.11,140.91,141.11,8829.0,140.96,141.11,140.91,141.11,8829.0
2023-08-21 13:30:00,141.09,141.31,141.05,141.25,8560.0,141.09,141.31,141.05,141.25,8560.0
2023-08-21 13:40:00,141.24,141.45,141.21,141.45,8218.0,141.24,141.45,141.21,141.45,8218.0
2023-08-21 13:50:00,141.46,141.46,141.28,141.45,9193.0,141.46,141.46,141.28,141.45,9193.0
2023-08-21 14:00:00,141.5,141.63,141.38,141.38,9874.0,141.5,141.63,141.38,141.38,9874.0
2023-08-21 14:10:00,141.44,141.49,141.19,141.21,7573.0,141.44,141.49,141.19,141.21,7573.0
2023-08-21 14:20:00,141.24,141.25,141.01,141.15,8856.0,141.24,141.25,141.01,141.15,8856.0
2023-08-21 14:30:00,141.16,141.28,141.11,141.23,11699.0,141.16,141.28,141.11,141.23,11699.0
2023-08-21 14:40:00,141.24,141.57,141.24,141.56,12588.0,141.24,141.57,141.24,141.56,12588.0
2023-08-21 14:50:00,141.56,141.56,141.33,141.41,12256.0,141.56,141.56,141.33,141.41,12256.0
2023-08-21 15:00:00,141.5,141.71,141.49,141.62,15252.0,141.5,141.71,141.49,141.62,15252.0
2023-08-21 15:10:00,141.6,141.6,141.4,141.46,16654.0,141.6,141.6,141.4,141.46,16654.0
2023-08-21 15:20:00,141.47,142.0,141.45,141.76,23403.0,141.47,142.0,141.45,141.76,23403.0
2023-08-21 15:30:00,141.78,141.86,141.64,141.69,23149.0,141.78,141.86,141.64,141.69,23149.0
2023-08-21 15:40:00,141.73,142.05,141.66,141.72,33878.0,141.73,142.05,141.66,141.72,33878.0
2023-08-21 15:50:00,141.7,141.95,141.63,141.73,156986.0,141.7,141.95,141.63,141.73,156986.0
2023-08-22 09:30:00,140.81,141.08,139.69,140.67,24147.0,140.81,141.08,139.69,140.67,24147.0
2023-08-22 09:40:00,140.67,140.96,140.43,140.47,9694.0,140.67,140.96,140.43,140.47,9694.0
2023-08-22 09:50:00,140.45,140.49,140.24,140.39,9887.0,140.45,140.49,140.24,140.39,9887.0
2023-08-22 10:00:00,140.32,140.74,140.11,140.68,18750.0,140.32,140.74,140.11,140.68,18750.0
2023-08-22 10:10:00,140.66,140.71,140.15,140.42,11816.0,140.66,140.71,140.15,140.42,11816.0
2023-08-22 10:20:00,140.47,140.71,140.42,140.71,7451.0,140.47,140.71,140.42,140.71,7451.0
2023-08-22 10:30:00,140.67,140.94,140.64,140.69,12491.0,140.67,140.94,140.64,140.69,12491.0
2023-08-22 10:40:00,140.68,140.74,140.46,140.47,10502.0,140.68,140.74,140.46,140.47,10502.0
2023-08-22 10:50:00,140.46,140.79,140.42,140.65,21883.0,140.46,140.79,140.42,140.65,21883.0
2023-08-22 11:00:00,140.63,140.84,140.49,140.57,35150.0,140.63,140.84,140.49,140.57,35150.0
2023-08-22 11:10:00,140.57,140.65,140.48,140.56,4974.0,140.57,140.65,140.48,140.56,4974.0
2023-08-22 11:20:00,140.58,140.87,140.58,140.71,8181.0,140.58,140.87,140.58,140.71,8181.0
2023-08-22 11:30:00,140.76,140.81,140.5,140.5,8646.0,140.76,140.81,140.5,140.5,8646.0
2023-08-22 11:40:00,140.51,140.63,140.47,140.59,9040.0,140.51,140.63,140.47,140.59,9040.0
2023-08-22 11:50:00,140.59,140.6,140.35,140.35,12170.0,140.59,140.6,140.35,140.35,12170.0
2023-08-22 12:00:00,140.28,140.4,140.19,140.33,7785.0,140.28,140.4,140.19,140.33,7785.0
2023-08-22 12:10:00,140.4,140.41,140.19,140.3,7380.0,140.4,140.41,140.19,140.3,7380.0
2023-08-22 12:20:00,140.34,140.47,140.2,140.47,7629.0,140.34,140.47,140.2,140.47,7629.0
2023-08-22 12:30:00,140.43,140.52,140.32,140.47,5212.0,140.43,140.52,140.32,140.47,5212.0
2023-08-22 12:40:00,140.46,140.49,140.27,140.32,7392.0,140.46,140.49,140.27,140.32,7392.0
2023-08-22 12:50:00,140.28,140.5,140.28,140.39,9313.0,140.28,140.5,140.28,140.39,9313.0
2023-08-22 13:00:00,140.35,140.35,140.06,140.34,4134.0,140.35,140.35,140.06,140.34,4134.0
2023-08-22 13:10:00,140.29,140.31,140.19,140.31,5277.0,140.29,140.31,140.19,140.31,5277.0
2023-08-22 13:20:00,140.3,140.49,140.29,140.43,7524.0,140.3,140.49,140.29,140.43,7524.0
2023-08-22 13:30:00,140.43,140.52,140.35,140.37,7092.0,140.43,140.52,140.35,140.37,7092.0
2023-08-22 13:40:00,140.35,140.5,140.34,140.49,17785.0,140.35,140.5,140.34,140.49,17785.0
2023-08-22 13:50:00,140.54,140.58,140.31,140.32,6428.0,140.54,140.58,140.31,140.32,6428.0
2023-08-22 14:00:00,140.3,140.47,140.25,140.44,5961.0,140.3,140.47,140.25,140.44,5961.0
2023-08-22 14:10:00,140.44,140.45,140.32,140.37,7967.0,140.44,140.45,140.32,140.37,7967.0
2023-08-22 14:20:00,140.36,140.53,140.31,140.42,6603.0,140.36,140.53,140.31,140.42,6603.0
2023-08-22 14:30:00,140.41,140.58,140.41,140.53,6031.0,140.41,140.58,140.41,140.53,6031.0
2023-08-22 14:40:00,140.51,140.53,140.38,140.42,7200.0,140.51,140.53,140.38,140.42,7200.0
2023-08-22 14:50:00,140.46,140.5,140.26,140.34,9098.0,140.46,140.5,140.26,140.34,9098.0
2023-08-22 15:00:00,140.36,140.49,140.27,140.49,22401.0,140.36,140.49,140.27,140.49,22401.0
2023-08-22 15:10:00,140.49,140.61,140.45,140.47,8285.0,140.49,140.61,140.45,140.47,8285.0
2023-08-22 15:20:00,140.46,140.48,140.24,140.31,27836.0,140.46,140.48,140.24,140.31,27836.0
2023-08-22 15:30:00,140.31,140.41,140.17,140.17,19842.0,140.31,140.41,140.17,140.17,19842.0
2023-08-22 15:40:00,140.13,140.39,140.11,140.32,55420.0,140.13,140.39,140.11,140.32,55420.0
2023-08-22 15:50:00,140.33,140.86,140.33,140.72,154673.0,140.33,140.86,140.33,140.72,154673.0
2023-08-23 09:30:00,141.64,141.66,140.0,140.08,40757.0,141.64,141.66,140.0,140.08,40757.0
2023-08-23 09:40:00,140.01,140.59,139.73,139.97,25641.0,140.01,140.59,139.73,139.97,25641.0
2023-08-23 09:50:00,139.93,140.53,139.81,140.25,33080.0,139.93,140.53,139.81,140.25,33080.0
2023-08-23 10:00:00,140.23,140.89,140.18,140.7,24459.0,140.23,140.89,140.18,140.7,24459.0
2023-08-23 10:10:00,140.72,140.93,140.35,140.52,17422.0,140.72,140.93,140.35,140.52,17422.0
2023-08-23 10:20:00,140.47,140.9,140.47,140.77,15688.0,140.47,140.9,140.47,140.77,15688.0
2023-08-23 10:30:00,140.75,140.87,140.59,140.63,18176.0,140.75,140.87,140.59,140.63,18176.0
2023-08-23 10:40:00,140.59,140.88,140.59,140.88,22014.0,140.59,140.88,140.59,140.88,22014.0
2023-08-23 10:50:00,140.83,140.91,140.62,140.83,29996.0,140.83,140.91,140.62,140.83,29996.0
2023-08-23 11:00:00,140.84,141.03,140.76,140.87,23517.0,140.84,141.03,140.76,140.87,23517.0
2023-08-23 11:10:00,140.96,141.07,140.85,140.89,15873.0,140.96,141.07,140.85,140.89,15873.0
2023-08-23 11:20:00,140.92,141.16,140.69,141.08,29440.0,140.92,141.16,140.69,141.08,29440.0
2023-08-23 11:30:00,141.12,141.14,140.76,140.76,18955.0,141.12,141.14,140.76,140.76,18955.0
2023-08-23 11:40:00,140.78,140.88,140.55,140.76,8802.0,140.78,140.88,140.55,140.76,8802.0
2023-08-23 11:50:00,140.69,140.77,140.54,140.58,13200.0,140.69,140.77,140.54,140.58,13200.0
2023-08-23 12:00:00,140.58,140.75,140.47,140.72,14588.0,140.58,140.75,140.47,140.72,14588.0
2023-08-23 12:10:00,140.72,140.95,140.69,140.89,14669.0,140.72,140.95,140.69,140.89,14669.0
2023-08-23 12:20:00,140.9,141.14,140.89,140.97,37008.0,140.9,141.14,140.89,140.97,37008.0
2023-08-23 12:30:00,141.0,141.18,140.88,140.98,31205.0,141.0,141.18,140.88,140.98,31205.0
2023-08-23 12:40:00,140.99,141.36,140.94,141.11,35316.0,140.99,141.36,140.94,141.11,35316.0
2023-08-23 12:50:00,141.1,141.54,141.1,141.42,21747.0,141.1,141.54,141.1,141.42,21747.0
2023-08-23 13:00:00,141.45,141.63,141.33,141.33,21168.0,141.45,141.63,141.33,141.33,21168.0
2023-08-23 13:10:00,141.27,141.78,141.2,141.71,21970.0,141.27,141.78,141.2,141.71,21970.0
2023-08-23 13:20:00,141.67,141.85,141.64,141.82,15184.0,141.67,141.85,141.64,141.82,15184.0
2023-08-23 13:30:00,141.81,141.83,141.53,141.67,24576.0,141.81,141.83,141.53,141.67,24576.0
2023-08-23 13:40:00,141.71,141.92,141.49,141.92,14712.0,141.71,141.92,141.49,141.92,14712.0
2023-08-23 13:50:00,141.93,142.06,141.85,141.86,19583.0,141.93,142.06,141.85,141.86,19583.0
2023-08-23 14:00:00,141.84,141.89,141.71,141.71,17160.0,141.84,141.89,141.71,141.71,17160.0
2023-08-23 14:10:00,141.7,141.82,141.54,141.76,21184.0,141.7,141.82,141.54,141.76,21184.0
2023-08-23 14:20:00,141.78,141.89,141.63,141.82,11093.0,141.78,141.89,141.63,141.82,11093.0
2023-08-23 14:30:00,141.82,141.93,141.76,141.88,17814.0,141.82,141.93,141.76,141.88,17814.0
2023-08-23 14:40:00,141.88,141.98,141.78,141.9,17759.0,141.88,141.98,141.78,141.9,17759.0
2023-08-23 14:50:00,141.9,142.07,141.9,141.97,11548.0,141.9,142.07,141.9,141.97,11548.0
2023-08-23 15:00:00,141.97,142.15,141.94,142.03,28322.0,141.97,142.15,141.94,142.03,28322.0
2023-08-23 15:10:00,142.02,142.09,141.84,141.9,27557.0,142.02,142.09,141.84,141.9,27557.0
2023-08-23 15:20:00,141.9,141.92,141.75,141.87,37415.0,141.9,141.92,141.75,141.87,37415.0
2023-08-23 15:30:00,141.85,141.94,141.79,141.88,57098.0,141.85,141.94,141.79,141.88,57098.0
2023-08-23 15:40:00,141.87,142.03,141.85,141.95,94690.0,141.87,142.03,141.85,141.95,94690.0
2023-08-23 15:50:00,141.97,142.44,141.81,142.26,289282.0,141.97,142.44,141.81,142.26,289282.0
2023-08-24 09:30:00,131.0,131.45,127.99,128.26,845523.0,131.0,131.45,127.99,128.26,845523.0
2023-08-24 09:40:00,128.2,128.24,126.0,127.13,502590.0,128.2,128.24,126.0,127.13,502590.0
2023-08-24 09:50:00,127.12,130.34,127.09,128.97,314591.0,127.12,130.34,127.09,128.97,314591.0
2023-08-24 10:00:00,129.01,129.2,127.66,127.85,311751.0,129.01,129.2,127.66,127.85,311751.0
2023-08-24 10:10:00,127.85,128.22,127.32,128.03,279243.0,127.85,128.22,127.32,128.03,279243.0
2023-08-24 10:20:00,128.03,128.29,127.8,128.07,238812.0,128.03,128.29,127.8,128.07,238812.0
2023-08-24 10:30:00,128.07,128.54,127.86,128.21,160759.0,128.07,128.54,127.86,128.21,160759.0
2023-08-24 10:40:00,128.24,128.5,127.07,127.53,218562.0,128.24,128.5,127.07,127.53,218562.0
2023-08-24 10:50:00,127.53,128.13,127.26,127.41,148976.0,127.53,128.13,127.26,127.41,148976.0
2023-08-24 11:00:00,127.42,128.28,127.22,128.22,82869.0,127.42,128.28,127.22,128.22,82869.0
2023-08-24 11:10:00,128.26,128.79,127.97,128.0,105756.0,128.26,128.79,127.97,128.0,105756.0
2023-08-24 11:20:00,127.97,128.55,127.93,128.55,72540.0,127.97,128.55,127.93,128.55,72540.0
2023-08-24 11:30:00,128.54,128.54,127.92,127.99,70007.0,128.54,128.54,127.92,127.99,70007.0
2023-08-24 11:40:00,128.0,128.16,127.5,127.52,98303.0,128.0,128.16,127.5,127.52,98303.0
2023-08-24 11:50:00,127.52,127.67,127.2,127.35,59703.0,127.52,127.67,127.2,127.35,59703.0
2023-08-24 12:00:00,127.33,127.58,127.09,127.23,60758.0,127.33,127.58,127.09,127.23,60758.0
2023-08-24 12:10:00,127.2,127.46,127.1,127.31,43925.0,127.2,127.46,127.1,127.31,43925.0
2023-08-24 12:20:00,127.29,127.51,127.07,127.29,68030.0,127.29,127.51,127.07,127.29,68030.0
2023-08-24 12:30:00,127.29,127.35,126.34,126.39,136580.0,127.29,127.35,126.34,126.39,136580.0
2023-08-24 12:40:00,126.42,126.79,126.05,126.05,79821.0,126.42,126.79,126.05,126.05,79821.0
2023-08-24 12:50:00,126.05,126.51,126.02,126.31,97062.0,126.05,126.51,126.02,126.31,97062.0
2023-08-24 13:00:00,126.34,126.95,126.29,126.35,81084.0,126.34,126.95,126.29,126.35,81084.0
2023-08-24 13:10:00,126.34,126.69,126.12,126.28,70292.0,126.34,126.69,126.12,126.28,70292.0
2023-08-24 13:20:00,126.28,126.39,125.48,125.9,130056.0,126.28,126.39,125.48,125.9,130056.0
2023-08-24 13:30:00,125.85,126.29,125.58,125.58,72556.0,125.85,126.29,125.58,125.58,72556.0
2023-08-24 13:40:00,125.58,125.72,125.1,125.17,76891.0,125.58,125.72,125.1,125.17,76891.0
2023-08-24 13:50:00,125.15,125.85,125.05,125.73,103681.0,125.15,125.85,125.05,125.73,103681.0
2023-08-24 14:00:00,125.74,126.29,125.66,126.05,107597.0,125.74,126.29,125.66,126.05,107597.0
2023-08-24 14:10:00,126.06,126.7,125.82,126.16,111307.0,126.06,126.7,125.82,126.16,111307.0
2023-08-24 14:20:00,126.15,126.25,125.11,125.36,96541.0,126.15,126.25,125.11,125.36,96541.0
2023-08-24 14:30:00,125.37,125.79,125.32,125.62,68935.0,125.37,125.79,125.32,125.62,68935.0
2023-08-24 14:40:00,125.62,125.62,125.26,125.39,48327.0,125.62,125.62,125.26,125.39,48327.0
2023-08-24 14:50:00,125.39,125.42,124.73,124.91,125514.0,125.39,125.42,124.73,124.91,125514.0
2023-08-24 15:00:00,124.96,125.4,124.94,125.22,80155.0,124.96,125.4,124.94,125.22,80155.0
2023-08-24 15:10:00,125.21,125.21,124.78,124.83,119261.0,125.21,125.21,124.78,124.83,119261.0
2023-08-24 15:20:00,124.83,125.11,124.73,124.74,117188.0,124.83,125.11,124.73,124.74,117188.0
2023-08-24 15:30:00,124.74,124.87,124.05,124.08,217966.0,124.74,124.87,124.05,124.08,217966.0
2023-08-24 15:40:00,124.08,124.64,123.52,124.59,346288.0,124.08,124.64,123.52,124.59,346288.0
2023-08-24 15:50:00,124.57,124.59,123.86,123.87,834243.0,124.57,124.59,123.86,123.87,834243.0
2023-08-25 09:30:00,123.73,123.93,122.39,122.89,151067.0,123.73,123.93,122.39,122.89,151067.0
2023-08-25 09:40:00,122.91,124.61,122.58,124.61,103756.0,122.91,124.61,122.58,124.61,103756.0
2023-08-25 09:50:00,124.68,124.99,124.09,124.86,88004.0,124.68,124.99,124.09,124.86,88004.0
2023-08-25 10:00:00,124.81,124.94,124.15,124.43,69822.0,124.81,124.94,124.15,124.43,69822.0
2023-08-25 10:10:00,124.43,125.86,124.39,124.99,103051.0,124.43,125.86,124.39,124.99,103051.0
2023-08-25 10:20:00,124.92,125.35,124.72,125.07,46646.0,124.92,125.35,124.72,125.07,46646.0
2023-08-25 10:30:00,125.0,125.6,124.9,125.41,55892.0,125.0,125.6,124.9,125.41,55892.0
2023-08-25 10:40:00,125.43,125.77,125.25,125.65,62698.0,125.43,125.77,125.25,125.65,62698.0
2023-08-25 10:50:00,125.62,126.0,125.32,125.32,91877.0,125.62,126.0,125.32,125.32,91877.0
2023-08-25 11:00:00,125.29,125.31,124.7,124.79,40156.0,125.29,125.31,124.7,124.79,40156.0
2023-08-25 11:10:00,124.91,125.04,124.24,124.35,37849.0,124.91,125.04,124.24,124.35,37849.0
2023-08-25 11:20:00,124.35,124.59,124.06,124.58,43387.0,124.35,124.59,124.06,124.58,43387.0
2023-08-25 11:30:00,124.58,124.7,124.14,124.42,46236.0,124.58,124.7,124.14,124.42,46236.0
2023-08-25 11:40:00,124.39,124.39,123.41,124.16,51385.0,124.39,124.39,123.41,124.16,51385.0
2023-08-25 11:50:00,124.18,124.18,123.68,123.89,34409.0,124.18,124.18,123.68,123.89,34409.0
2023-08-25 12:00:00,123.94,124.48,123.93,124.35,41538.0,123.94,124.48,123.93,124.35,41538.0
2023-08-25 12:10:00,124.35,124.46,124.17,124.43,25112.0,124.35,124.46,124.17,124.43,25112.0
2023-08-25 12:20:00,124.39,125.0,124.39,124.97,36134.0,124.39,125.0,124.39,124.97,36134.0
2023-08-25 12:30:00,124.96,125.05,124.84,124.99,29120.0,124.96,125.05,124.84,124.99,29120.0
2023-08-25 12:40:00,124.98,125.45,124.96,125.44,42958.0,124.98,125.45,124.96,125.44,42958.0
2023-08-25 12:50:00,125.5,125.5,124.94,125.06,38860.0,125.5,125.5,124.94,125.06,38860.0
2023-08-25 13:00:00,125.07,125.14,124.93,125.02,20416.0,125.07,125.14,124.93,125.02,20416.0
2023-08-25 13:10:00,125.0,125.0,124.61,124.61,29923.0,125.0,125.0,124.61,124.61,29923.0
2023-08-25 13:20:00,124.57,124.59,124.18,124.47,25437.0,124.57,124.59,124.18,124.47,25437.0
2023-08-25 13:30:00,124.48,124.52,124.26,124.41,34981.0,124.48,124.52,124.26,124.41,34981.0
2023-08-25 13:40:00,124.44,124.44,124.14,124.32,23900.0,124.44,124.44,124.14,124.32,23900.0
2023-08-25 13:50:00,124.33,124.39,124.13,124.3,19972.0,124.33,124.39,124.13,124.3,19972.0
2023-08-25 14:00:00,124.29,124.29,123.96,124.03,24259.0,124.29,124.29,123.96,124.03,24259.0
2023-08-25 14:10:00,124.03,124.09,123.88,124.04,28180.0,124.03,124.09,123.88,124.04,28180.0
2023-08-25 14:20:00,124.08,124.14,123.88,124.02,25863.0,124.08,124.14,123.88,124.02,25863.0
2023-08-25 14:30:00,123.97,124.25,123.9,124.13,39856.0,123.97,124.25,123.9,124.13,39856.0
2023-08-25 14:40:00,124.16,124.42,124.15,124.32,40471.0,124.16,124.42,124.15,124.32,40471.0
2023-08-25 14:50:00,124.33,124.63,123.97,124.61,79603.0,124.33,124.63,123.97,124.61,79603.0
2023-08-25 15:00:00,124.64,124.9,124.11,124.17,28689.0,124.64,124.9,124.11,124.17,28689.0
2023-08-25 15:10:00,124.14,124.24,123.94,123.97,34891.0,124.14,124.24,123.94,123.97,34891.0
2023-08-25 15:20:00,123.96,124.31,123.92,123.97,88315.0,123.96,124.31,123.92,123.97,88315.0
2023-08-25 15:30:00,123.98,124.01,123.64,123.7,71006.0,123.98,124.01,123.64,123.7,71006.0
2023-08-25 15:40:00,123.72,123.74,123.32,123.34,88508.0,123.72,123.74,123.32,123.34,88508.0
2023-08-25 15:50:00,123.33,123.74,123.27,123.31,318928.0,123.33,123.74,123.27,123.31,318928.0
2023-08-28 09:30:00,123.43,124.63,123.0,124.48,52071.0,123.43,124.63,123.0,124.48,52071.0
2023-08-28 09:40:00,124.59,125.41,124.3,124.65,75766.0,124.59,125.41,124.3,124.65,75766.0
2023-08-28 09:50:00,124.69,125.0,124.59,124.69,21920.0,124.69,125.0,124.59,124.69,21920.0
2023-08-28 10:00:00,124.72,124.92,124.62,124.91,22472.0,124.72,124.92,124.62,124.91,22472.0
2023-08-28 10:10:00,124.91,124.96,124.43,124.57,26714.0,124.91,124.96,124.43,124.57,26714.0
2023-08-28 10:20:00,124.59,124.84,124.06,124.63,20652.0,124.59,124.84,124.06,124.63,20652.0
2023-08-28 10:30:00,124.62,124.76,124.4,124.4,17083.0,124.62,124.76,124.4,124.4,17083.0
2023-08-28 10:40:00,124.39,124.8,124.26,124.26,24911.0,124.39,124.8,124.26,124.26,24911.0
2023-08-28 10:50:00,124.25,124.57,124.25,124.47,36027.0,124.25,124.57,124.25,124.47,36027.0
2023-08-28 11:00:00,124.43,124.75,124.42,124.44,16962.0,124.43,124.75,124.42,124.44,16962.0
2023-08-28 11:10:00,124.5,124.55,124.15,124.4,30555.0,124.5,124.55,124.15,124.4,30555.0
2023-08-28 11:20:00,124.42,124.52,124.35,124.43,19321.0,124.42,124.52,124.35,124.43,19321.0
2023-08-28 11:30:00,124.42,124.5,124.13,124.28,20159.0,124.42,124.5,124.13,124.28,20159.0
2023-08-28 11:40:00,124.27,124.36,124.21,124.36,29175.0,124.27,124.36,124.21,124.36,29175.0
2023-08-28 11:50:00,124.36,124.39,124.19,124.27,23417.0,124.36,124.39,124.19,124.27,23417.0
2023-08-28 12:00:00,124.23,124.41,124.15,124.29,266311.0,124.23,124.41,124.15,124.29,266311.0
2023-08-28 12:10:00,124.29,124.38,124.03,124.22,206048.0,124.29,124.38,124.03,124.22,206048.0
2023-08-28 12:20:00,124.18,124.22,123.53,123.53,31567.0,124.18,124.22,123.53,123.53,31567.0
2023-08-28 12:30:00,123.56,123.69,123.27,123.42,21101.0,123.56,123.69,123.27,123.42,21101.0
2023-08-28 12:40:00,123.46,123.84,123.43,123.55,25382.0,123.46,123.84,123.43,123.55,25382.0
2023-08-28 12:50:00,123.55,123.64,123.33,123.41,35977.0,123.55,123.64,123.33,123.41,35977.0
2023-08-28 13:00:00,123.44,123.92,123.32,123.67,29269.0,123.44,123.92,123.32,123.67,29269.0
2023-08-28 13:10:00,123.71,123.72,123.51,123.54,12348.0,123.71,123.72,123.51,123.54,12348.0
2023-08-28 13:20:00,123.56,123.82,123.56,123.74,17387.0,123.56,123.82,123.56,123.74,17387.0
2023-08-28 13:30:00,123.76,124.03,123.69,123.94,34563.0,123.76,124.03,123.69,123.94,34563.0
2023-08-28 13:40:00,123.97,124.0,123.81,123.82,21090.0,123.97,124.0,123.81,123.82,21090.0
2023-08-28 13:50:00,123.84,123.88,123.2,123.4,61961.0,123.84,123.88,123.2,123.4,61961.0
2023-08-28 14:00:00,123.38,123.62,123.32,123.5,31403.0,123.38,123.62,123.32,123.5,31403.0
2023-08-28 14:10:00,123.47,123.55,123.33,123.49,26084.0,123.47,123.55,123.33,123.49,26084.0
2023-08-28 14:20:00,123.52,123.88,123.52,123.8,31862.0,123.52,123.88,123.52,123.8,31862.0
2023-08-28 14:30:00,123.78,123.88,123.69,123.82,10626.0,123.78,123.88,123.69,123.82,10626.0
2023-08-28 14:40:00,123.8,124.24,123.8,124.05,143553.0,123.8,124.24,123.8,124.05,143553.0
2023-08-28 14:50:00,124.08,124.27,123.91,124.26,22963.0,124.08,124.27,123.91,124.26,22963.0
2023-08-28 15:00:00,124.3,124.58,124.25,124.52,150369.0,124.3,124.58,124.25,124.52,150369.0
2023-08-28 15:10:00,124.48,124.49,123.99,124.04,22851.0,124.48,124.49,123.99,124.04,22851.0
2023-08-28 15:20:00,124.02,124.29,123.87,124.24,46048.0,124.02,124.29,123.87,124.24,46048.0
2023-08-28 15:30:00,124.22,124.32,124.08,124.08,34069.0,124.22,124.32,124.08,124.08,34069.0
2023-08-28 15:40:00,124.07,124.67,124.04,124.59,77279.0,124.07,124.67,124.04,124.59,77279.0
2023-08-28 15:50:00,124.6,124.88,124.43,124.52,248927.0,124.6,124.88,124.43,124.52,248927.0
2023-08-29 09:30:00,124.56,124.68,123.92,124.6,65240.0,124.56,124.68,123.92,124.6,65240.0
2023-08-29 09:40:00,124.57,124.57,123.87,124.02,35700.0,124.57,124.57,123.87,124.02,35700.0
2023-08-29 09:50:00,124.02,124.12,123.62,123.95,51301.0,124.02,124.12,123.62,123.95,51301.0
2023-08-29 10:00:00,123.95,124.5,123.94,123.98,31780.0,123.95,124.5,123.94,123.98,31780.0
2023-08-29 10:10:00,124.02,124.03,123.72,123.8,43433.0,124.02,124.03,123.72,123.8,43433.0
2023-08-29 10:20:00,123.82,123.83,123.41,123.73,46296.0,123.82,123.83,123.41,123.73,46296.0
2023-08-29 10:30:00,123.69,123.86,123.4,123.48,29170.0,123.69,123.86,123.4,123.48,29170.0
2023-08-29 10:40:00,123.46,123.59,123.07,123.21,50244.0,123.46,123.59,123.07,123.21,50244.0
2023-08-29 10:50:00,123.26,123.41,123.05,123.22,63023.0,123.26,123.41,123.05,123.22,63023.0
2023-08-29 11:00:00,123.23,123.61,123.12,123.49,50352.0,123.23,123.61,123.12,123.49,50352.0
2023-08-29 11:10:00,123.48,123.48,123.25,123.39,61215.0,123.48,123.48,123.25,123.39,61215.0
2023-08-29 11:20:00,123.39,123.88,123.26,123.85,31251.0,123.39,123.88,123.26,123.85,31251.0
2023-08-29 11:30:00,123.84,123.93,123.56,123.72,28660.0,123.84,123.93,123.56,123.72,28660.0
2023-08-29 11:40:00,123.75,123.9,123.56,123.75,21646.0,123.75,123.9,123.56,123.75,21646.0
2023-08-29 11:50:00,123.76,124.01,123.67,123.81,13723.0,123.76,124.01,123.67,123.81,13723.0
2023-08-29 12:00:00,123.81,124.03,123.74,123.87,12107.0,123.81,124.03,123.74,123.87,12107.0
2023-08-29 12:10:00,123.91,123.96,123.81,123.89,8696.0,123.91,123.96,123.81,123.89,8696.0
2023-08-29 12:20:00,123.89,124.02,123.84,123.96,16413.0,123.89,124.02,123.84,123.96,16413.0
2023-08-29 12:30:00,123.95,123.95,123.77,123.77,9093.0,123.95,123.95,123.77,123.77,9093.0
2023-08-29 12:40:00,123.82,123.89,123.65,123.68,7457.0,123.82,123.89,123.65,123.68,7457.0
2023-08-29 12:50:00,123.68,123.75,123.54,123.73,8098.0,123.68,123.75,123.54,123.73,8098.0
2023-08-29 13:00:00,123.77,123.77,123.5,123.59,10769.0,123.77,123.77,123.5,123.59,10769.0
2023-08-29 13:10:00,123.59,123.62,123.3,123.3,10442.0,123.59,123.62,123.3,123.3,10442.0
2023-08-29 13:20:00,123.3,123.36,123.15,123.3,36521.0,123.3,123.36,123.15,123.3,36521.0
2023-08-29 13:30:00,123.3,123.59,123.22,123.5,25151.0,123.3,123.59,123.22,123.5,25151.0
2023-08-29 13:40:00,123.51,123.61,123.46,123.55,13848.0,123.51,123.61,123.46,123.55,13848.0
2023-08-29 13:50:00,123.55,123.61,123.34,123.4,30481.0,123.55,123.61,123.34,123.4,30481.0
2023-08-29 14:00:00,123.39,123.47,123.22,123.24,12281.0,123.39,123.47,123.22,123.24,12281.0
2023-08-29 14:10:00,123.23,123.34,123.08,123.31,41949.0,123.23,123.34,123.08,123.31,41949.0
2023-08-29 14:20:00,123.32,123.48,123.21,123.48,21665.0,123.32,123.48,123.21,123.48,21665.0
2023-08-29 14:30:00,123.48,123.54,123.38,123.4,11078.0,123.48,123.54,123.38,123.4,11078.0
2023-08-29 14:40:00,123.4,123.57,123.35,123.45,18421.0,123.4,123.57,123.35,123.45,18421.0
2023-08-29 14:50:00,123.46,123.51,123.35,123.41,14257.0,123.46,123.51,123.35,123.41,14257.0
2023-08-29 15:00:00,123.43,123.45,123.34,123.4,12250.0,123.43,123.45,123.34,123.4,12250.0
2023-08-29 15:10:00,123.4,123.58,123.38,123.52,169933.0,123.4,123.58,123.38,123.52,169933.0
2023-08-29 15:20:00,123.52,123.77,123.41,123.62,44156.0,123.52,123.77,123.41,123.62,44156.0
2023-08-29 15:30:00,123.62,123.64,123.43,123.45,39380.0,123.62,123.64,123.43,123.45,39380.0
2023-08-29 15:40:00,123.46,123.63,123.35,123.51,66858.0,123.46,123.63,123.35,123.51,66858.0
2023-08-29 15:50:00,123.53,123.63,123.09,123.09,339151.0,123.53,123.63,123.09,123.09,339151.0
2023-08-30 09:30:00,123.36,124.0,122.85,123.82,64253.0,123.36,124.0,122.85,123.82,64253.0
2023-08-30 09:40:00,123.7,123.81,123.36,123.55,17674.0,123.7,123.81,123.36,123.55,17674.0
2023-08-30 09:50:00,123.56,123.59,123.24,123.26,19282.0,123.56,123.59,123.24,123.26,19282.0
2023-08-30 10:00:00,123.21,123.41,122.95,122.99,38413.0,123.21,123.41,122.95,122.99,38413.0
2023-08-30 10:10:00,123.04,123.33,122.66,122.88,209451.0,123.04,123.33,122.66,122.88,209451.0
2023-08-30 10:20:00,122.84,122.99,122.0,122.55,608454.0,122.84,122.99,122.0,122.55,608454.0
2023-08-30 10:30:00,122.55,122.67,122.21,122.45,118723.0,122.55,122.67,122.21,122.45,118723.0
2023-08-30 10:40:00,122.45,122.93,122.43,122.76,105368.0,122.45,122.93,122.43,122.76,105368.0
2023-08-30 10:50:00,122.76,123.27,122.65,123.0,258650.0,122.76,123.27,122.65,123.0,258650.0
2023-08-30 11:00:00,123.03,123.14,122.83,123.14,45272.0,123.03,123.14,122.83,123.14,45272.0
2023-08-30 11:10:00,123.14,123.29,123.01,123.09,33946.0,123.14,123.29,123.01,123.09,33946.0
2023-08-30 11:20:00,123.1,123.48,123.05,123.26,42841.0,123.1,123.48,123.05,123.26,42841.0
2023-08-30 11:30:00,123.21,123.22,122.85,123.13,33300.0,123.21,123.22,122.85,123.13,33300.0
2023-08-30 11:40:00,123.07,123.19,122.96,123.11,13351.0,123.07,123.19,122.96,123.11,13351.0
2023-08-30 11:50:00,123.15,123.16,122.88,122.95,20566.0,123.15,123.16,122.88,122.95,20566.0
2023-08-30 12:00:00,122.95,123.14,122.83,122.92,15489.0,122.95,123.14,122.83,122.92,15489.0
2023-08-30 12:10:00,122.91,122.94,122.66,122.79,10683.0,122.91,122.94,122.66,122.79,10683.0
2023-08-30 12:20:00,122.8,122.95,122.75,122.75,27572.0,122.8,122.95,122.75,122.75,27572.0
2023-08-30 12:30:00,122.8,122.81,122.44,122.46,33223.0,122.8,122.81,122.44,122.46,33223.0
2023-08-30 12:40:00,122.46,122.58,122.25,122.32,21610.0,122.46,122.58,122.25,122.32,21610.0
2023-08-30 12:50:00,122.28,122.42,122.23,122.38,19418.0,122.28,122.42,122.23,122.38,19418.0
2023-08-30 13:00:00,122.38,122.39,122.02,122.05,30043.0,122.38,122.39,122.02,122.05,30043.0
2023-08-30 13:10:00,122.09,122.14,121.96,122.14,20897.0,122.09,122.14,121.96,122.14,20897.0
2023-08-30 13:20:00,122.12,122.47,122.07,122.4,14552.0,122.12,122.47,122.07,122.4,14552.0
2023-08-30 13:30:00,122.37,122.37,122.06,122.13,40466.0,122.37,122.37,122.06,122.13,40466.0
2023-08-30 13:40:00,122.18,122.38,122.09,122.27,14783.0,122.18,122.38,122.09,122.27,14783.0
2023-08-30 13:50:00,122.27,122.27,121.8,122.07,21575.0,122.27,122.27,121.8,122.07,21575.0
2023-08-30 14:00:00,122.04,122.15,121.91,121.99,19083.0,122.04,122.15,121.91,121.99,19083.0
2023-08-30 14:10:00,122.0,122.33,121.96,122.31,57121.0,122.0,122.33,121.96,122.31,57121.0
2023-08-30 14:20:00,122.31,122.63,122.29,122.59,87162.0,122.31,122.63,122.29,122.59,87162.0
2023-08-30 14:30:00,122.59,123.3,122.56,123.25,43754.0,122.59,123.3,122.56,123.25,43754.0
2023-08-30 14:40:00,123.25,123.46,123.2,123.29,37641.0,123.25,123.46,123.2,123.29,37641.0
2023-08-30 14:50:00,123.28,123.32,123.09,123.21,18105.0,123.28,123.32,123.09,123.21,18105.0
2023-08-30 15:00:00,123.22,123.24,123.0,123.24,27644.0,123.22,123.24,123.0,123.24,27644.0
2023-08-30 15:10:00,123.23,123.43,123.19,123.43,102714.0,123.23,123.43,123.19,123.43,102714.0
2023-08-30 15:20:00,123.41,123.91,123.37,123.84,56063.0,123.41,123.91,123.37,123.84,56063.0
2023-08-30 15:30:00,123.85,123.9,123.63,123.81,46274.0,123.85,123.9,123.63,123.81,46274.0
2023-08-30 15:40:00,123.81,124.13,123.7,124.12,66407.0,123.81,124.13,123.7,124.12,66407.0
2023-08-30 15:50:00,124.13,124.58,124.03,124.51,358676.0,124.13,124.58,124.03,124.51,358676.0
2023-08-31 09:30:00,121.19,123.06,120.59,122.02,159847.0,121.19,123.06,120.59,122.02,159847.0
2023-08-31 09:40:00,122.02,122.09,121.03,121.26,74824.0,122.02,122.09,121.03,121.26,74824.0
2023-08-31 09:50:00,121.27,121.6,120.83,121.33,82572.0,121.27,121.6,120.83,121.33,82572.0
2023-08-31 10:00:00,121.3,121.3,120.58,121.09,81203.0,121.3,121.3,120.58,121.09,81203.0
2023-08-31 10:10:00,121.13,121.52,120.68,121.51,137450.0,121.13,121.52,120.68,121.51,137450.0
2023-08-31 10:20:00,121.45,121.57,120.82,121.0,57842.0,121.45,121.57,120.82,121.0,57842.0
2023-08-31 10:30:00,121.05,121.55,121.03,121.32,67419.0,121.05,121.55,121.03,121.32,67419.0
2023-08-31 10:40:00,121.32,121.51,120.99,121.48,52931.0,121.32,121.51,120.99,121.48,52931.0
2023-08-31 10:50:00,121.47,121.9,121.34,121.6,59570.0,121.47,121.9,121.34,121.6,59570.0
2023-08-31 11:00:00,121.55,121.87,121.29,121.44,45279.0,121.55,121.87,121.29,121.44,45279.0
2023-08-31 11:10:00,121.41,121.69,120.9,120.96,42382.0,121.41,121.69,120.9,120.96,42382.0
2023-08-31 11:20:00,120.99,121.38,120.88,121.24,71433.0,120.99,121.38,120.88,121.24,71433.0
2023-08-31 11:30:00,121.26,121.42,120.97,121.08,46057.0,121.26,121.42,120.97,121.08,46057.0
2023-08-31 11:40:00,121.07,121.68,121.01,121.41,50243.0,121.07,121.68,121.01,121.41,50243.0
2023-08-31 11:50:00,121.38,121.46,121.27,121.34,16238.0,121.38,121.46,121.27,121.34,16238.0
2023-08-31 12:00:00,121.36,121.54,121.14,121.52,38989.0,121.36,121.54,121.14,121.52,38989.0
2023-08-31 12:10:00,121.53,121.7,121.39,121.4,39835.0,121.53,121.7,121.39,121.4,39835.0
2023-08-31 12:20:00,121.38,121.84,121.34,121.84,32813.0,121.38,121.84,121.34,121.84,32813.0
2023-08-31 12:30:00,121.78,122.2,121.64,122.01,37598.0,121.78,122.2,121.64,122.01,37598.0
2023-08-31 12:40:00,121.94,122.17,121.92,122.1,26824.0,121.94,122.17,121.92,122.1,26824.0
2023-08-31 12:50:00,122.04,122.49,122.04,122.31,28379.0,122.04,122.49,122.04,122.31,28379.0
2023-08-31 13:00:00,122.31,122.77,122.21,122.76,32705.0,122.31,122.77,122.21,122.76,32705.0
2023-08-31 13:10:00,122.75,122.81,122.39,122.65,59258.0,122.75,122.81,122.39,122.65,59258.0
2023-08-31 13:20:00,122.74,123.05,122.61,122.77,38635.0,122.74,123.05,122.61,122.77,38635.0
2023-08-31 13:30:00,122.76,122.93,122.65,122.81,24098.0,122.76,122.93,122.65,122.81,24098.0
2023-08-31 13:40:00,122.82,122.84,122.1,122.14,38645.0,122.82,122.84,122.1,122.14,38645.0
2023-08-31 13:50:00,122.21,122.33,122.12,122.33,17936.0,122.21,122.33,122.12,122.33,17936.0
2023-08-31 14:00:00,122.38,122.38,121.97,122.02,27100.0,122.38,122.38,121.97,122.02,27100.0
2023-08-31 14:10:00,122.04,122.23,121.96,122.23,18359.0,122.04,122.23,121.96,122.23,18359.0
2023-08-31 14:20:00,122.28,122.36,121.94,122.01,18653.0,122.28,122.36,121.94,122.01,18653.0
2023-08-31 14:30:00,122.05,122.15,121.82,121.82,25313.0,122.05,122.15,121.82,121.82,25313.0
2023-08-31 14:40:00,121.84,121.94,121.76,121.82,19590.0,121.84,121.94,121.76,121.82,19590.0
2023-08-31 14:50:00,121.82,122.01,121.68,121.92,32006.0,121.82,122.01,121.68,121.92,32006.0
2023-08-31 15:00:00,121.91,122.07,121.9,121.99,16092.0,121.91,122.07,121.9,121.99,16092.0
2023-08-31 15:10:00,122.0,122.37,121.96,122.26,36076.0,122.0,122.37,121.96,122.26,36076.0
2023-08-31 15:20:00,122.26,122.56,122.1,122.56,43630.0,122.26,122.56,122.1,122.56,43630.0
2023-08-31 15:30:00,122.53,122.74,122.24,122.32,61995.0,122.53,122.74,122.24,122.32,61995.0
2023-08-31 15:40:00,122.3,122.54,122.23,122.3,77299.0,122.3,122.54,122.23,122.3,77299.0
2023-08-31 15:50:00,122.34,122.74,122.34,122.36,228145.0,122.34,122.74,122.34,122.36,228145.0
2023-09-01 09:30:00,122.69,122.69,120.83,121.0,64307.0,122.69,122.69,120.83,121.0,64307.0
2023-09-01 09:40:00,121.07,121.74,120.95,121.3,48904.0,121.07,121.74,120.95,121.3,48904.0
2023-09-01 09:50:00,121.39,121.39,120.98,121.22,49825.0,121.39,121.39,120.98,121.22,49825.0
2023-09-01 10:00:00,121.21,121.41,121.06,121.08,50097.0,121.21,121.41,121.06,121.08,50097.0
2023-09-01 10:10:00,121.12,121.44,121.08,121.23,41603.0,121.12,121.44,121.08,121.23,41603.0
2023-09-01 10:20:00,121.21,121.3,120.8,121.09,75120.0,121.21,121.3,120.8,121.09,75120.0
2023-09-01 10:30:00,121.18,121.43,121.13,121.27,32443.0,121.18,121.43,121.13,121.27,32443.0
2023-09-01 10:40:00,121.17,121.5,121.16,121.27,33567.0,121.17,121.5,121.16,121.27,33567.0
2023-09-01 10:50:00,121.27,121.59,121.2,121.24,86654.0,121.27,121.59,121.2,121.24,86654.0
2023-09-01 11:00:00,121.2,121.44,121.16,121.26,16256.0,121.2,121.44,121.16,121.26,16256.0
2023-09-01 11:10:00,121.25,121.31,120.99,121.0,49107.0,121.25,121.31,120.99,121.0,49107.0
2023-09-01 11:20:00,120.97,121.02,120.31,120.4,59582.0,120.97,121.02,120.31,120.4,59582.0
2023-09-01 11:30:00,120.42,120.42,119.97,120.03,45850.0,120.42,120.42,119.97,120.03,45850.0
2023-09-01 11:40:00,120.0,120.02,119.42,119.49,62305.0,120.0,120.02,119.42,119.49,62305.0
2023-09-01 11:50:00,119.5,119.68,119.3,119.36,41974.0,119.5,119.68,119.3,119.36,41974.0
2023-09-01 12:00:00,119.34,119.43,119.15,119.18,30742.0,119.34,119.43,119.15,119.18,30742.0
2023-09-01 12:10:00,119.23,119.28,118.76,118.76,42493.0,119.23,119.28,118.76,118.76,42493.0
2023-09-01 12:20:00,118.77,118.82,118.57,118.76,32292.0,118.77,118.82,118.57,118.76,32292.0
2023-09-01 12:30:00,118.78,118.85,118.53,118.55,41517.0,118.78,118.85,118.53,118.55,41517.0
2023-09-01 12:40:00,118.55,118.57,118.33,118.37,36164.0,118.55,118.57,118.33,118.37,36164.0
2023-09-01 12:50:00,118.41,118.51,118.18,118.27,27140.0,118.41,118.51,118.18,118.27,27140.0
2023-09-01 13:00:00,118.29,118.48,118.1,118.33,47328.0,118.29,118.48,118.1,118.33,47328.0
2023-09-01 13:10:00,118.38,118.49,118.21,118.21,23397.0,118.38,118.49,118.21,118.21,23397.0
2023-09-01 13:20:00,118.23,118.58,118.2,118.32,46865.0,118.23,118.58,118.2,118.32,46865.0
2023-09-01 13:30:00,118.32,118.55,118.25,118.5,28750.0,118.32,118.55,118.25,118.5,28750.0
2023-09-01 13:40:00,118.48,118.77,118.42,118.65,21612.0,118.48,118.77,118.42,118.65,21612.0
2023-09-01 13:50:00,118.68,118.9,118.67,118.79,38729.0,118.68,118.9,118.67,118.79,38729.0
2023-09-01 14:00:00,118.78,119.01,118.63,118.63,81602.0,118.78,119.01,118.63,118.63,81602.0
2023-09-01 14:10:00,118.62,119.06,118.57,118.98,21678.0,118.62,119.06,118.57,118.98,21678.0
2023-09-01 14:20:00,119.01,119.01,118.67,118.74,17854.0,119.01,119.01,118.67,118.74,17854.0
2023-09-01 14:30:00,118.73,118.82,118.62,118.78,24939.0,118.73,118.82,118.62,118.78,24939.0
2023-09-01 14:40:00,118.78,118.92,118.68,118.7,20838.0,118.78,118.92,118.68,118.7,20838.0
2023-09-01 14:50:00,118.74,119.01,118.69,118.88,42350.0,118.74,119.01,118.69,118.88,42350.0
2023-09-01 15:00:00,118.86,119.0,118.74,118.79,37895.0,118.86,119.0,118.74,118.79,37895.0
2023-09-01 15:10:00,118.81,119.1,118.79,119.09,29397.0,118.81,119.1,118.79,119.09,29397.0
2023-09-01 15:20:00,119.1,119.24,119.05,119.24,39908.0,119.1,119.24,119.05,119.24,39908.0
2023-09-01 15:30:00,119.24,119.29,118.89,119.07,43502.0,119.24,119.29,118.89,119.07,43502.0
2023-09-01 15:40:00,119.06,119.19,119.01,119.11,59240.0,119.06,119.19,119.01,119.11,59240.0
2023-09-01 15:50:00,119.08,119.1,118.6,118.73,265672.0,119.08,119.1,118.6,118.73,265672.0
2023-09-05 09:30:00,118.74,119.01,118.28,118.75,46560.0,118.74,119.01,118.28,118.75,46560.0
2023-09-05 09:40:00,118.78,119.32,118.77,118.86,52361.0,118.78,119.32,118.77,118.86,52361.0
2023-09-05 09:50:00,118.84,119.23,118.75,119.07,29023.0,118.84,119.23,118.75,119.07,29023.0
2023-09-05 10:00:00,119.13,119.37,118.75,118.77,37640.0,119.13,119.37,118.75,118.77,37640.0
2023-09-05 10:10:00,118.75,118.91,118.57,118.87,47930.0,118.75,118.91,118.57,118.87,47930.0
2023-09-05 10:20:00,118.88,119.03,118.37,118.47,39051.0,118.88,119.03,118.37,118.47,39051.0
2023-09-05 10:30:00,118.44,118.98,118.44,118.93,34876.0,118.44,118.98,118.44,118.93,34876.0
2023-09-05 10:40:00,118.96,119.0,118.74,118.78,28146.0,118.96,119.0,118.74,118.78,28146.0
2023-09-05 10:50:00,118.77,119.03,118.76,118.84,15935.0,118.77,119.03,118.76,118.84,15935.0
2023-09-05 11:00:00,118.83,118.96,118.73,118.89,13880.0,118.83,118.96,118.73,118.89,13880.0
2023-09-05 11:10:00,118.88,118.92,118.67,118.68,17480.0,118.88,118.92,118.67,118.68,17480.0
2023-09-05 11:20:00,118.69,118.8,118.61,118.71,22650.0,118.69,118.8,118.61,118.71,22650.0
2023-09-05 11:30:00,118.71,118.78,118.52,118.65,35501.0,118.71,118.78,118.52,118.65,35501.0
2023-09-05 11:40:00,118.64,118.79,118.45,118.63,23009.0,118.64,118.79,118.45,118.63,23009.0
2023-09-05 11:50:00,118.6,118.77,118.58,118.77,22848.0,118.6,118.77,118.58,118.77,22848.0
2023-09-05 12:00:00,118.77,118.8,118.67,118.71,8589.0,118.77,118.8,118.67,118.71,8589.0
2023-09-05 12:10:00,118.77,118.81,118.65,118.75,7761.0,118.77,118.81,118.65,118.75,7761.0
2023-09-05 12:20:00,118.78,118.82,118.72,118.75,9552.0,118.78,118.82,118.72,118.75,9552.0
2023-09-05 12:30:00,118.74,118.81,118.7,118.74,12000.0,118.74,118.81,118.7,118.74,12000.0
2023-09-05 12:40:00,118.74,118.79,118.58,118.58,26450.0,118.74,118.79,118.58,118.58,26450.0
2023-09-05 12:50:00,118.53,118.67,118.3,118.36,36785.0,118.53,118.67,118.3,118.36,36785.0
2023-09-05 13:00:00,118.37,118.5,118.2,118.32,47281.0,118.37,118.5,118.2,118.32,47281.0
2023-09-05 13:10:00,118.3,118.44,118.16,118.27,43643.0,118.3,118.44,118.16,118.27,43643.0
2023-09-05 13:20:00,118.27,118.44,118.22,118.25,27902.0,118.27,118.44,118.22,118.25,27902.0
2023-09-05 13:30:00,118.23,118.25,117.95,117.96,17241.0,118.23,118.25,117.95,117.96,17241.0
2023-09-05 13:40:00,117.97,118.03,117.81,117.94,25466.0,117.97,118.03,117.81,117.94,25466.0
2023-09-05 13:50:00,117.95,118.09,117.9,117.98,13456.0,117.95,118.09,117.9,117.98,13456.0
2023-09-05 14:00:00,118.0,118.02,117.79,117.79,22058.0,118.0,118.02,117.79,117.79,22058.0
2023-09-05 14:10:00,117.8,117.8,117.55,117.62,21354.0,117.8,117.8,117.55,117.62,21354.0
2023-09-05 14:20:00,117.63,117.67,117.55,117.57,12665.0,117.63,117.67,117.55,117.57,12665.0
2023-09-05 14:30:00,117.59,117.63,117.4,117.41,24166.0,117.59,117.63,117.4,117.41,24166.0
2023-09-05 14:40:00,117.38,117.46,117.3,117.46,31045.0,117.38,117.46,117.3,117.46,31045.0
2023-09-05 14:50:00,117.46,117.46,117.19,117.26,27250.0,117.46,117.46,117.19,117.26,27250.0
2023-09-05 15:00:00,117.29,117.33,117.21,117.27,14795.0,117.29,117.33,117.21,117.27,14795.0
2023-09-05 15:10:00,117.27,117.36,117.23,117.31,31153.0,117.27,117.36,117.23,117.31,31153.0
2023-09-05 15:20:00,117.31,117.34,116.95,116.98,56069.0,117.31,117.34,116.95,116.98,56069.0
2023-09-05 15:30:00,116.98,117.08,116.61,117.04,85368.0,116.98,117.08,116.61,117.04,85368.0
2023-09-05 15:40:00,117.03,117.06,116.65,116.68,61534.0,117.03,117.06,116.65,116.68,61534.0
2023-09-05 15:50:00,116.7,116.74,116.11,116.25,227376.0,116.7,116.74,116.11,116.25,227376.0
2023-09-06 09:30:00,116.36,117.04,115.93,117.04,55939.0,116.36,117.04,115.93,117.04,55939.0
2023-09-06 09:40:00,116.99,117.44,116.88,117.44,29158.0,116.99,117.44,116.88,117.44,29158.0
2023-09-06 09:50:00,117.45,117.49,117.14,117.39,37184.0,117.45,117.49,117.14,117.39,37184.0
2023-09-06 10:00:00,117.36,117.88,117.18,117.87,115025.0,117.36,117.88,117.18,117.87,115025.0
2023-09-06 10:10:00,117.86,118.17,117.8,118.14,31611.0,117.86,118.17,117.8,118.14,31611.0
2023-09-06 10:20:00,118.14,118.22,117.99,118.09,23497.0,118.14,118.22,117.99,118.09,23497.0
2023-09-06 10:30:00,118.1,118.24,117.78,117.9,80641.0,118.1,118.24,117.78,117.9,80641.0
2023-09-06 10:40:00,117.89,118.25,117.89,118.0,41827.0,117.89,118.25,117.89,118.0,41827.0
2023-09-06 10:50:00,118.04,118.22,117.97,118.12,24114.0,118.04,118.22,117.97,118.12,24114.0
2023-09-06 11:00:00,118.15,118.17,117.96,118.05,35189.0,118.15,118.17,117.96,118.05,35189.0
2023-09-06 11:10:00,118.04,118.15,117.96,118.15,27290.0,118.04,118.15,117.96,118.15,27290.0
2023-09-06 11:20:00,118.16,118.2,118.01,118.16,28312.0,118.16,118.2,118.01,118.16,28312.0
2023-09-06 11:30:00,118.14,118.17,117.45,117.69,49153.0,118.14,118.17,117.45,117.69,49153.0
2023-09-06 11:40:00,117.65,117.83,117.55,117.68,25082.0,117.65,117.83,117.55,117.68,25082.0
2023-09-06 11:50:00,117.75,117.82,117.46,117.46,21997.0,117.75,117.82,117.46,117.46,21997.0
2023-09-06 12:00:00,117.48,117.72,117.38,117.61,14974.0,117.48,117.72,117.38,117.61,14974.0
2023-09-06 12:10:00,117.64,117.74,117.57,117.71,15630.0,117.64,117.74,117.57,117.71,15630.0
2023-09-06 12:20:00,117.7,117.76,117.63,117.76,29314.0,117.7,117.76,117.63,117.76,29314.0
2023-09-06 12:30:00,117.75,117.78,117.47,117.48,15967.0,117.75,117.78,117.47,117.48,15967.0
2023-09-06 12:40:00,117.48,117.57,117.43,117.56,8413.0,117.48,117.57,117.43,117.56,8413.0
2023-09-06 12:50:00,117.59,117.65,117.31,117.34,11218.0,117.59,117.65,117.31,117.34,11218.0
2023-09-06 13:00:00,117.34,117.41,117.15,117.2,27265.0,117.34,117.41,117.15,117.2,27265.0
2023-09-06 13:10:00,117.27,117.37,117.16,117.3,9176.0,117.27,117.37,117.16,117.3,9176.0
2023-09-06 13:20:00,117.24,117.24,117.05,117.17,12291.0,117.24,117.24,117.05,117.17,12291.0
2023-09-06 13:30:00,117.18,117.29,117.08,117.28,35402.0,117.18,117.29,117.08,117.28,35402.0
2023-09-06 13:40:00,117.28,117.6,117.28,117.35,16022.0,117.28,117.6,117.28,117.35,16022.0
2023-09-06 13:50:00,117.38,117.57,117.33,117.48,20088.0,117.38,117.57,117.33,117.48,20088.0
2023-09-06 14:00:00,117.46,117.68,117.45,117.61,48439.0,117.46,117.68,117.45,117.61,48439.0
2023-09-06 14:10:00,117.59,117.65,117.49,117.61,22193.0,117.59,117.65,117.49,117.61,22193.0
2023-09-06 14:20:00,117.6,117.72,117.58,117.64,35376.0,117.6,117.72,117.58,117.64,35376.0
2023-09-06 14:30:00,117.66,117.85,117.66,117.84,17557.0,117.66,117.85,117.66,117.84,17557.0
2023-09-06 14:40:00,117.84,117.94,117.8,117.92,16359.0,117.84,117.94,117.8,117.92,16359.0
2023-09-06 14:50:00,117.92,117.99,117.81,117.82,21368.0,117.92,117.99,117.81,117.82,21368.0
2023-09-06 15:00:00,117.83,117.83,117.46,117.67,39615.0,117.83,117.83,117.46,117.67,39615.0
2023-09-06 15:10:00,117.66,117.78,117.66,117.69,21501.0,117.66,117.78,117.66,117.69,21501.0
2023-09-06 15:20:00,117.69,117.72,117.56,117.63,21024.0,117.69,117.72,117.56,117.63,21024.0
2023-09-06 15:30:00,117.62,117.63,117.43,117.57,38223.0,117.62,117.63,117.43,117.57,38223.0
2023-09-06 15:40:00,117.55,117.58,117.31,117.38,44377.0,117.55,117.58,117.31,117.38,44377.0
2023-09-06 15:50:00,117.39,117.49,117.21,117.38,151332.0,117.39,117.49,117.21,117.38,151332.0
2023-09-07 09:30:00,117.58,117.66,116.92,117.29,29130.0,117.58,117.66,116.92,117.29,29130.0
2023-09-07 09:40:00,117.18,117.21,116.56,116.72,34088.0,117.18,117.21,116.56,116.72,34088.0
2023-09-07 09:50:00,116.68,116.73,116.05,116.38,23841.0,116.68,116.73,116.05,116.38,23841.0
2023-09-07 10:00:00,116.32,116.37,116.09,116.31,15155.0,116.32,116.37,116.09,116.31,15155.0
2023-09-07 10:10:00,116.31,116.32,116.01,116.06,16291.0,116.31,116.32,116.01,116.06,16291.0
2023-09-07 10:20:00,116.1,116.14,115.74,115.86,28185.0,116.1,116.14,115.74,115.86,28185.0
2023-09-07 10:30:00,115.87,116.19,115.85,116.13,14855.0,115.87,116.19,115.85,116.13,14855.0
2023-09-07 10:40:00,116.19,116.38,116.12,116.13,13182.0,116.19,116.38,116.12,116.13,13182.0
2023-09-07 10:50:00,116.15,116.67,116.15,116.41,21703.0,116.15,116.67,116.15,116.41,21703.0
2023-09-07 11:00:00,116.42,116.45,116.14,116.28,22112.0,116.42,116.45,116.14,116.28,22112.0
2023-09-07 11:10:00,116.33,116.36,116.13,116.19,15517.0,116.33,116.36,116.13,116.19,15517.0
2023-09-07 11:20:00,116.18,116.33,115.84,115.84,67766.0,116.18,116.33,115.84,115.84,67766.0
2023-09-07 11:30:00,115.86,115.99,115.75,115.87,14963.0,115.86,115.99,115.75,115.87,14963.0
2023-09-07 11:40:00,115.87,115.91,115.75,115.86,15082.0,115.87,115.91,115.75,115.86,15082.0
2023-09-07 11:50:00,115.87,115.9,115.77,115.82,11458.0,115.87,115.9,115.77,115.82,11458.0
2023-09-07 12:00:00,115.8,115.96,115.74,115.91,26223.0,115.8,115.96,115.74,115.91,26223.0
2023-09-07 12:10:00,115.91,115.93,115.8,115.83,7315.0,115.91,115.93,115.8,115.83,7315.0
2023-09-07 12:20:00,115.82,115.97,115.67,115.76,21311.0,115.82,115.97,115.67,115.76,21311.0
2023-09-07 12:30:00,115.75,115.75,115.55,115.63,15749.0,115.75,115.75,115.55,115.63,15749.0
2023-09-07 12:40:00,115.59,115.65,115.51,115.54,14103.0,115.59,115.65,115.51,115.54,14103.0
2023-09-07 12:50:00,115.53,115.53,115.32,115.32,17928.0,115.53,115.53,115.32,115.32,17928.0
2023-09-07 13:00:00,115.29,115.56,115.27,115.29,45309.0,115.29,115.56,115.27,115.29,45309.0
2023-09-07 13:10:00,115.3,115.59,115.29,115.54,11873.0,115.3,115.59,115.29,115.54,11873.0
2023-09-07 13:20:00,115.52,115.56,115.18,115.29,48637.0,115.52,115.56,115.18,115.29,48637.0
2023-09-07 13:30:00,115.28,115.48,115.27,115.41,30380.0,115.28,115.48,115.27,115.41,30380.0
2023-09-07 13:40:00,115.37,115.76,115.35,115.73,42879.0,115.37,115.76,115.35,115.73,42879.0
2023-09-07 13:50:00,115.72,115.94,115.67,115.8,19418.0,115.72,115.94,115.67,115.8,19418.0
2023-09-07 14:00:00,115.82,115.94,115.79,115.94,24572.0,115.82,115.94,115.79,115.94,24572.0
2023-09-07 14:10:00,116.0,116.07,115.94,116.04,17134.0,116.0,116.07,115.94,116.04,17134.0
2023-09-07 14:20:00,116.1,116.4,116.05,116.2,41043.0,116.1,116.4,116.05,116.2,41043.0
2023-09-07 14:30:00,116.21,116.32,116.09,116.13,35269.0,116.21,116.32,116.09,116.13,35269.0
2023-09-07 14:40:00,116.08,116.12,115.91,116.01,15782.0,116.08,116.12,115.91,116.01,15782.0
2023-09-07 14:50:00,116.0,116.27,115.98,116.22,37988.0,116.0,116.27,115.98,116.22,37988.0
2023-09-07 15:00:00,116.24,116.35,116.19,116.3,20222.0,116.24,116.35,116.19,116.3,20222.0
2023-09-07 15:10:00,116.31,116.52,116.31,116.42,23385.0,116.31,116.52,116.31,116.42,23385.0
2023-09-07 15:20:00,116.43,116.48,116.24,116.39,65506.0,116.43,116.48,116.24,116.39,65506.0
2023-09-07 15:30:00,116.41,116.5,116.29,116.31,39114.0,116.41,116.5,116.29,116.31,39114.0
2023-09-07 15:40:00,116.29,116.68,116.18,116.66,51842.0,116.29,116.68,116.18,116.66,51842.0
2023-09-07 15:50:00,116.67,116.72,116.37,116.58,187499.0,116.67,116.72,116.37,116.58,187499.0
2023-09-08 09:30:00,116.43,116.48,115.9,115.97,30856.0,116.43,116.48,115.9,115.97,30856.0
2023-09-08 09:40:00,115.97,116.13,115.71,115.71,22715.0,115.97,116.13,115.71,115.71,22715.0
2023-09-08 09:50:00,115.71,115.75,115.46,115.68,15729.0,115.71,115.75,115.46,115.68,15729.0
2023-09-08 10:00:00,115.79,116.26,115.68,115.93,23373.0,115.79,116.26,115.68,115.93,23373.0
2023-09-08 10:10:00,115.86,116.05,115.8,115.82,19927.0,115.86,116.05,115.8,115.82,19927.0
2023-09-08 10:20:00,115.8,115.94,115.78,115.82,12872.0,115.8,115.94,115.78,115.82,12872.0
2023-09-08 10:30:00,115.75,115.85,115.65,115.77,72196.0,115.75,115.85,115.65,115.77,72196.0
2023-09-08 10:40:00,115.78,115.79,115.53,115.67,31389.0,115.78,115.79,115.53,115.67,31389.0
2023-09-08 10:50:00,115.67,115.69,115.5,115.57,21805.0,115.67,115.69,115.5,115.57,21805.0
2023-09-08 11:00:00,115.56,115.83,115.54,115.72,25282.0,115.56,115.83,115.54,115.72,25282.0
2023-09-08 11:10:00,115.73,115.76,115.66,115.68,15821.0,115.73,115.76,115.66,115.68,15821.0
2023-09-08 11:20:00,115.68,115.73,115.47,115.47,14194.0,115.68,115.73,115.47,115.47,14194.0
2023-09-08 11:30:00,115.53,115.65,115.45,115.62,9397.0,115.53,115.65,115.45,115.62,9397.0
2023-09-08 11:40:00,115.6,115.6,115.45,115.53,8093.0,115.6,115.6,115.45,115.53,8093.0
2023-09-08 11:50:00,115.55,115.63,115.46,115.5,23756.0,115.55,115.63,115.46,115.5,23756.0
2023-09-08 12:00:00,115.55,115.62,115.42,115.44,3984.0,115.55,115.62,115.42,115.44,3984.0
2023-09-08 12:10:00,115.45,115.49,115.37,115.38,23492.0,115.45,115.49,115.37,115.38,23492.0
2023-09-08 12:20:00,115.35,115.43,115.27,115.38,13640.0,115.35,115.43,115.27,115.38,13640.0
2023-09-08 12:30:00,115.31,115.41,115.31,115.4,4694.0,115.31,115.41,115.31,115.4,4694.0
2023-09-08 12:40:00,115.41,115.45,115.33,115.38,36208.0,115.41,115.45,115.33,115.38,36208.0
2023-09-08 12:50:00,115.38,115.42,115.28,115.32,16425.0,115.38,115.42,115.28,115.32,16425.0
2023-09-08 13:00:00,115.32,115.38,115.2,115.22,9008.0,115.32,115.38,115.2,115.22,9008.0
2023-09-08 13:10:00,115.22,115.3,115.15,115.16,10233.0,115.22,115.3,115.15,115.16,10233.0
2023-09-08 13:20:00,115.18,115.24,115.07,115.07,18693.0,115.18,115.24,115.07,115.07,18693.0
2023-09-08 13:30:00,115.1,115.13,114.94,114.99,18188.0,115.1,115.13,114.94,114.99,18188.0
2023-09-08 13:40:00,114.98,115.22,114.93,115.12,29765.0,114.98,115.22,114.93,115.12,29765.0
2023-09-08 13:50:00,115.09,115.27,115.09,115.19,16969.0,115.09,115.27,115.09,115.19,16969.0
2023-09-08 14:00:00,115.17,115.18,114.97,115.04,12351.0,115.17,115.18,114.97,115.04,12351.0
2023-09-08 14:10:00,115.02,115.02,114.82,114.96,15533.0,115.02,115.02,114.82,114.96,15533.0
2023-09-08 14:20:00,114.96,115.29,114.95,115.29,24352.0,114.96,115.29,114.95,115.29,24352.0
2023-09-08 14:30:00,115.26,115.42,115.1,115.27,68761.0,115.26,115.42,115.1,115.27,68761.0
2023-09-08 14:40:00,115.3,115.49,115.27,115.45,14461.0,115.3,115.49,115.27,115.45,14461.0
2023-09-08 14:50:00,115.44,115.62,115.42,115.57,19296.0,115.44,115.62,115.42,115.57,19296.0
2023-09-08 15:00:00,115.59,115.81,115.5,115.77,46471.0,115.59,115.81,115.5,115.77,46471.0
2023-09-08 15:10:00,115.77,115.86,115.68,115.83,12512.0,115.77,115.86,115.68,115.83,12512.0
2023-09-08 15:20:00,115.81,115.93,115.78,115.83,30776.0,115.81,115.93,115.78,115.83,30776.0
2023-09-08 15:30:00,115.81,116.06,115.76,116.05,32861.0,115.81,116.06,115.76,116.05,32861.0
2023-09-08 15:40:00,116.04,116.14,115.98,116.02,46623.0,116.04,116.14,115.98,116.02,46623.0
2023-09-08 15:50:00,116.01,116.16,115.87,116.05,286114.0,116.01,116.16,115.87,116.05,286114.0
2023-09-11 09:30:00,116.53,117.05,116.4,116.81,52517.0,116.53,117.05,116.4,116.81,52517.0
2023-09-11 09:40:00,116.81,117.05,116.72,116.74,31924.0,116.81,117.05,116.72,116.74,31924.0
2023-09-11 09:50:00,116.67,116.71,116.02,116.2,35032.0,116.67,116.71,116.02,116.2,35032.0
2023-09-11 10:00:00,116.15,116.62,116.03,116.62,33154.0,116.15,116.62,116.03,116.62,33154.0
2023-09-11 10:10:00,116.63,116.74,116.47,116.68,59692.0,116.63,116.74,116.47,116.68,59692.0
2023-09-11 10:20:00,116.72,117.4,116.71,117.34,25499.0,116.72,117.4,116.71,117.34,25499.0
2023-09-11 10:30:00,117.39,117.4,117.15,117.28,15168.0,117.39,117.4,117.15,117.28,15168.0
2023-09-11 10:40:00,117.28,117.34,116.95,116.96,44796.0,117.28,117.34,116.95,116.96,44796.0
2023-09-11 10:50:00,116.95,117.14,116.86,116.87,38143.0,116.95,117.14,116.86,116.87,38143.0
2023-09-11 11:00:00,116.83,116.84,116.62,116.71,14434.0,116.83,116.84,116.62,116.71,14434.0
2023-09-11 11:10:00,116.72,116.72,116.36,116.45,23399.0,116.72,116.72,116.36,116.45,23399.0
2023-09-11 11:20:00,116.46,116.46,116.05,116.07,24003.0,116.46,116.46,116.05,116.07,24003.0
2023-09-11 11:30:00,116.06,116.08,115.88,115.94,32000.0,116.06,116.08,115.88,115.94,32000.0
2023-09-11 11:40:00,115.96,115.96,115.77,115.87,8691.0,115.96,115.96,115.77,115.87,8691.0
2023-09-11 11:50:00,115.89,115.9,115.8,115.86,5298.0,115.89,115.9,115.8,115.86,5298.0
2023-09-11 12:00:00,115.86,115.91,115.72,115.78,9786.0,115.86,115.91,115.72,115.78,9786.0
2023-09-11 12:10:00,115.78,115.88,115.71,115.75,11169.0,115.78,115.88,115.71,115.75,11169.0
2023-09-11 12:20:00,115.75,115.95,115.75,115.84,22660.0,115.75,115.95,115.75,115.84,22660.0
2023-09-11 12:30:00,115.81,115.89,115.73,115.86,16258.0,115.81,115.89,115.73,115.86,16258.0
2023-09-11 12:40:00,115.87,115.91,115.83,115.86,6093.0,115.87,115.91,115.83,115.86,6093.0
2023-09-11 12:50:00,115.86,115.89,115.83,115.88,12804.0,115.86,115.89,115.83,115.88,12804.0
2023-09-11 13:00:00,115.88,115.99,115.76,115.9,27103.0,115.88,115.99,115.76,115.9,27103.0
2023-09-11 13:10:00,115.88,115.94,115.82,115.93,12517.0,115.88,115.94,115.82,115.93,12517.0
2023-09-11 13:20:00,115.94,116.03,115.88,115.97,17411.0,115.94,116.03,115.88,115.97,17411.0
2023-09-11 13:30:00,115.98,116.23,115.95,116.18,40420.0,115.98,116.23,115.95,116.18,40420.0
2023-09-11 13:40:00,116.19,116.22,116.05,116.13,15061.0,116.19,116.22,116.05,116.13,15061.0
2023-09-11 13:50:00,116.1,116.19,116.06,116.07,12462.0,116.1,116.19,116.06,116.07,12462.0
2023-09-11 14:00:00,116.1,116.16,116.05,116.14,15194.0,116.1,116.16,116.05,116.14,15194.0
2023-09-11 14:10:00,116.14,116.23,116.07,116.14,44022.0,116.14,116.23,116.07,116.14,44022.0
2023-09-11 14:20:00,116.11,116.11,116.05,116.08,14390.0,116.11,116.11,116.05,116.08,14390.0
2023-09-11 14:30:00,116.1,116.17,116.08,116.11,13585.0,116.1,116.17,116.08,116.11,13585.0
2023-09-11 14:40:00,116.13,116.21,116.07,116.13,28437.0,116.13,116.21,116.07,116.13,28437.0
2023-09-11 14:50:00,116.16,116.26,116.13,116.19,12353.0,116.16,116.26,116.13,116.19,12353.0
2023-09-11 15:00:00,116.21,116.46,116.19,116.37,21640.0,116.21,116.46,116.19,116.37,21640.0
2023-09-11 15:10:00,116.37,116.37,116.03,116.05,18072.0,116.37,116.37,116.03,116.05,18072.0
2023-09-11 15:20:00,116.04,116.11,115.96,115.98,12098.0,116.04,116.11,115.96,115.98,12098.0
2023-09-11 15:30:00,115.98,116.11,115.94,116.1,11389.0,115.98,116.11,115.94,116.1,11389.0
2023-09-11 15:40:00,116.12,116.16,115.95,115.98,30046.0,116.12,116.16,115.95,115.98,30046.0
2023-09-11 15:50:00,115.97,116.18,115.79,115.95,241710.0,115.97,116.18,115.79,115.95,241710.0
2023-09-12 09:30:00,115.84,116.5,115.84,116.13,29827.0,115.84,116.5,115.84,116.13,29827.0
2023-09-12 09:40:00,116.23,116.56,116.13,116.39,13306.0,116.23,116.56,116.13,116.39,13306.0
2023-09-12 09:50:00,116.39,116.41,116.11,116.18,5834.0,116.39,116.41,116.11,116.18,5834.0
2023-09-12 10:00:00,116.18,116.28,115.99,116.04,21345.0,116.18,116.28,115.99,116.04,21345.0
2023-09-12 10:10:00,116.03,116.12,115.95,116.06,15186.0,116.03,116.12,115.95,116.06,15186.0
2023-09-12 10:20:00,116.04,116.04,115.72,115.75,19232.0,116.04,116.04,115.72,115.75,19232.0
2023-09-12 10:30:00,115.74,115.76,115.42,115.73,21500.0,115.74,115.76,115.42,115.73,21500.0
2023-09-12 10:40:00,115.73,115.77,115.53,115.56,15747.0,115.73,115.77,115.53,115.56,15747.0
2023-09-12 10:50:00,115.4,115.4,115.13,115.17,36163.0,115.4,115.4,115.13,115.17,36163.0
2023-09-12 11:00:00,115.18,115.21,114.79,114.79,24193.0,115.18,115.21,114.79,114.79,24193.0
2023-09-12 11:10:00,114.83,114.87,114.63,114.82,36212.0,114.83,114.87,114.63,114.82,36212.0
2023-09-12 11:20:00,114.78,115.05,114.78,115.03,26420.0,114.78,115.05,114.78,115.03,26420.0
2023-09-12 11:30:00,115.03,115.18,114.94,114.97,13777.0,115.03,115.18,114.94,114.97,13777.0
2023-09-12 11:40:00,114.97,115.06,114.89,115.02,12924.0,114.97,115.06,114.89,115.02,12924.0
2023-09-12 11:50:00,114.97,115.03,114.86,114.86,9327.0,114.97,115.03,114.86,114.86,9327.0
2023-09-12 12:00:00,114.86,114.97,114.61,114.62,26902.0,114.86,114.97,114.61,114.62,26902.0
2023-09-12 12:10:00,114.6,114.76,114.58,114.73,14911.0,114.6,114.76,114.58,114.73,14911.0
2023-09-12 12:20:00,114.73,114.77,114.54,114.57,24938.0,114.73,114.77,114.54,114.57,24938.0
2023-09-12 12:30:00,114.54,114.55,114.37,114.41,23749.0,114.54,114.55,114.37,114.41,23749.0
2023-09-12 12:40:00,114.37,114.58,114.37,114.57,14577.0,114.37,114.58,114.37,114.57,14577.0
2023-09-12 12:50:00,114.61,114.64,114.53,114.59,12807.0,114.61,114.64,114.53,114.59,12807.0
2023-09-12 13:00:00,114.61,114.75,114.57,114.72,18165.0,114.61,114.75,114.57,114.72,18165.0
2023-09-12 13:10:00,114.72,114.78,114.64,114.72,11167.0,114.72,114.78,114.64,114.72,11167.0
2023-09-12 13:20:00,114.76,114.98,114.75,114.84,16239.0,114.76,114.98,114.75,114.84,16239.0
2023-09-12 13:30:00,114.84,114.88,114.69,114.73,9748.0,114.84,114.88,114.69,114.73,9748.0
2023-09-12 13:40:00,114.7,114.71,114.54,114.62,13996.0,114.7,114.71,114.54,114.62,13996.0
2023-09-12 13:50:00,114.61,114.64,114.38,114.43,14897.0,114.61,114.64,114.38,114.43,14897.0
2023-09-12 14:00:00,114.41,114.47,114.34,114.42,12505.0,114.41,114.47,114.34,114.42,12505.0
2023-09-12 14:10:00,114.42,114.48,114.26,114.48,20011.0,114.42,114.48,114.26,114.48,20011.0
2023-09-12 14:20:00,114.49,114.53,114.33,114.35,41522.0,114.49,114.53,114.33,114.35,41522.0
2023-09-12 14:30:00,114.34,114.42,114.27,114.41,21274.0,114.34,114.42,114.27,114.41,21274.0
2023-09-12 14:40:00,114.41,114.46,114.31,114.36,17824.0,114.41,114.46,114.31,114.36,17824.0
2023-09-12 14:50:00,114.36,114.46,114.29,114.42,22226.0,114.36,114.46,114.29,114.42,22226.0
2023-09-12 15:00:00,114.39,114.49,114.34,114.38,17631.0,114.39,114.49,114.34,114.38,17631.0
2023-09-12 15:10:00,114.36,114.46,114.33,114.4,25413.0,114.36,114.46,114.33,114.4,25413.0
2023-09-12 15:20:00,114.38,114.41,114.27,114.33,15262.0,114.38,114.41,114.27,114.33,15262.0
2023-09-12 15:30:00,114.34,114.48,114.3,114.33,51083.0,114.34,114.48,114.3,114.33,51083.0
2023-09-12 15:40:00,114.33,114.33,114.08,114.23,60846.0,114.33,114.33,114.08,114.23,60846.0
2023-09-12 15:50:00,114.25,114.47,113.98,114.08,329929.0,114.25,114.47,113.98,114.08,329929.0
2023-09-13 09:30:00,114.6,114.68,114.16,114.39,32395.0,114.6,114.68,114.16,114.39,32395.0
2023-09-13 09:40:00,114.37,114.53,114.03,114.26,17923.0,114.37,114.53,114.03,114.26,17923.0
2023-09-13 09:50:00,114.23,114.37,114.08,114.35,20641.0,114.23,114.37,114.08,114.35,20641.0
2023-09-13 10:00:00,114.32,114.33,114.16,114.29,15146.0,114.32,114.33,114.16,114.29,15146.0
2023-09-13 10:10:00,114.28,114.33,113.99,113.99,18129.0,114.28,114.33,113.99,113.99,18129.0
2023-09-13 10:20:00,113.98,114.07,113.92,113.99,13659.0,113.98,114.07,113.92,113.99,13659.0
2023-09-13 10:30:00,113.97,114.05,113.8,113.88,14354.0,113.97,114.05,113.8,113.88,14354.0
2023-09-13 10:40:00,113.93,113.96,113.68,113.72,16600.0,113.93,113.96,113.68,113.72,16600.0
2023-09-13 10:50:00,113.68,114.18,113.65,114.0,59076.0,113.68,114.18,113.65,114.0,59076.0
2023-09-13 11:00:00,114.0,114.03,113.7,113.71,28105.0,114.0,114.03,113.7,113.71,28105.0
2023-09-13 11:10:00,113.76,113.76,113.47,113.53,24501.0,113.76,113.76,113.47,113.53,24501.0
2023-09-13 11:20:00,113.5,113.54,113.33,113.36,22920.0,113.5,113.54,113.33,113.36,22920.0
2023-09-13 11:30:00,113.38,113.38,113.22,113.25,33231.0,113.38,113.38,113.22,113.25,33231.0
2023-09-13 11:40:00,113.26,113.29,113.18,113.23,14144.0,113.26,113.29,113.18,113.23,14144.0
2023-09-13 11:50:00,113.21,113.26,113.16,113.24,10852.0,113.21,113.26,113.16,113.24,10852.0
2023-09-13 12:00:00,113.26,113.6,113.25,113.55,13907.0,113.26,113.6,113.25,113.55,13907.0
2023-09-13 12:10:00,113.54,113.77,113.53,113.66,16470.0,113.54,113.77,113.53,113.66,16470.0
2023-09-13 12:20:00,113.67,113.98,113.6,113.64,28410.0,113.67,113.98,113.6,113.64,28410.0
2023-09-13 12:30:00,113.64,113.78,113.47,113.48,20240.0,113.64,113.78,113.47,113.48,20240.0
2023-09-13 12:40:00,113.47,113.58,113.44,113.5,14607.0,113.47,113.58,113.44,113.5,14607.0
2023-09-13 12:50:00,113.49,113.51,113.3,113.34,10194.0,113.49,113.51,113.3,113.34,10194.0
2023-09-13 13:00:00,113.33,113.39,113.26,113.34,9425.0,113.33,113.39,113.26,113.34,9425.0
2023-09-13 13:10:00,113.34,113.43,113.3,113.41,7402.0,113.34,113.43,113.3,113.41,7402.0
2023-09-13 13:20:00,113.42,113.49,113.41,113.44,8066.0,113.42,113.49,113.41,113.44,8066.0
2023-09-13 13:30:00,113.41,113.47,113.28,113.28,9081.0,113.41,113.47,113.28,113.28,9081.0
2023-09-13 13:40:00,113.28,113.35,113.28,113.32,9146.0,113.28,113.35,113.28,113.32,9146.0
2023-09-13 13:50:00,113.31,113.38,113.2,113.31,39181.0,113.31,113.38,113.2,113.31,39181.0
2023-09-13 14:00:00,113.33,113.36,113.0,113.03,34118.0,113.33,113.36,113.0,113.03,34118.0
2023-09-13 14:10:00,113.06,113.2,113.02,113.2,16656.0,113.06,113.2,113.02,113.2,16656.0
2023-09-13 14:20:00,113.2,113.2,113.1,113.12,12359.0,113.2,113.2,113.1,113.12,12359.0
2023-09-13 14:30:00,113.1,113.21,113.04,113.12,50107.0,113.1,113.21,113.04,113.12,50107.0
2023-09-13 14:40:00,113.15,113.19,112.83,112.91,19975.0,113.15,113.19,112.83,112.91,19975.0
2023-09-13 14:50:00,112.92,112.94,112.63,112.68,38842.0,112.92,112.94,112.63,112.68,38842.0
2023-09-13 15:00:00,112.66,112.67,112.51,112.51,44594.0,112.66,112.67,112.51,112.51,44594.0
2023-09-13 15:10:00,112.55,112.63,112.39,112.41,29366.0,112.55,112.63,112.39,112.41,29366.0
2023-09-13 15:20:00,112.4,112.5,112.16,112.47,39393.0,112.4,112.5,112.16,112.47,39393.0
2023-09-13 15:30:00,112.51,112.84,112.49,112.77,34240.0,112.51,112.84,112.49,112.77,34240.0
2023-09-13 15:40:00,112.76,112.85,112.61,112.65,52993.0,112.76,112.85,112.61,112.65,52993.0
2023-09-13 15:50:00,112.66,112.88,112.51,112.74,197722.0,112.66,112.88,112.51,112.74,197722.0
2023-09-14 09:30:00,113.03,113.43,112.6,112.69,55828.0,113.03,113.43,112.6,112.69,55828.0
2023-09-14 09:40:00,112.7,112.86,112.19,112.44,27851.0,112.7,112.86,112.19,112.44,27851.0
2023-09-14 09:50:00,112.44,112.9,112.43,112.88,36504.0,112.44,112.9,112.43,112.88,36504.0
2023-09-14 10:00:00,112.88,113.05,112.67,112.67,34649.0,112.88,113.05,112.67,112.67,34649.0
2023-09-14 10:10:00,112.68,112.9,112.58,112.9,10886.0,112.68,112.9,112.58,112.9,10886.0
2023-09-14 10:20:00,112.91,112.94,112.75,112.81,8507.0,112.91,112.94,112.75,112.81,8507.0
2023-09-14 10:30:00,112.82,112.87,112.59,112.59,12700.0,112.82,112.87,112.59,112.59,12700.0
2023-09-14 10:40:00,112.57,112.74,112.43,112.68,33411.0,112.57,112.74,112.43,112.68,33411.0
2023-09-14 10:50:00,112.65,112.86,112.63,112.86,34158.0,112.65,112.86,112.63,112.86,34158.0
2023-09-14 11:00:00,112.89,112.99,112.86,112.9,18880.0,112.89,112.99,112.86,112.9,18880.0
2023-09-14 11:10:00,112.88,113.12,112.88,113.01,18180.0,112.88,113.12,112.88,113.01,18180.0
2023-09-14 11:20:00,113.01,113.03,112.55,112.6,15407.0,113.01,113.03,112.55,112.6,15407.0
2023-09-14 11:30:00,112.61,112.74,112.53,112.71,23992.0,112.61,112.74,112.53,112.71,23992.0
2023-09-14 11:40:00,112.7,112.83,112.62,112.66,11256.0,112.7,112.83,112.62,112.66,11256.0
2023-09-14 11:50:00,112.68,112.74,112.63,112.66,15966.0,112.68,112.74,112.63,112.66,15966.0
2023-09-14 12:00:00,112.64,112.68,112.58,112.67,15776.0,112.64,112.68,112.58,112.67,15776.0
2023-09-14 12:10:00,112.66,112.7,112.55,112.67,9318.0,112.66,112.7,112.55,112.67,9318.0
2023-09-14 12:20:00,112.64,112.79,112.49,112.73,34928.0,112.64,112.79,112.49,112.73,34928.0
2023-09-14 12:30:00,112.73,112.81,112.69,112.77,9459.0,112.73,112.81,112.69,112.77,9459.0
2023-09-14 12:40:00,112.74,112.91,112.74,112.88,23286.0,112.74,112.91,112.74,112.88,23286.0
2023-09-14 12:50:00,112.85,113.0,112.84,112.95,25388.0,112.85,113.0,112.84,112.95,25388.0
2023-09-14 13:00:00,112.95,112.95,112.85,112.87,9761.0,112.95,112.95,112.85,112.87,9761.0
2023-09-14 13:10:00,112.84,112.96,112.83,112.94,11264.0,112.84,112.96,112.83,112.94,11264.0
2023-09-14 13:20:00,112.95,113.17,112.93,113.13,28190.0,112.95,113.17,112.93,113.13,28190.0
2023-09-14 13:30:00,113.13,113.15,113.06,113.09,8588.0,113.13,113.15,113.06,113.09,8588.0
2023-09-14 13:40:00,113.09,113.09,112.95,113.01,7950.0,113.09,113.09,112.95,113.01,7950.0
2023-09-14 13:50:00,113.01,113.14,113.0,113.09,13081.0,113.01,113.14,113.0,113.09,13081.0
2023-09-14 14:00:00,113.07,113.25,113.07,113.24,11536.0,113.07,113.25,113.07,113.24,11536.0
2023-09-14 14:10:00,113.25,113.33,113.16,113.17,11205.0,113.25,113.33,113.16,113.17,11205.0
2023-09-14 14:20:00,113.14,113.27,113.1,113.16,13849.0,113.14,113.27,113.1,113.16,13849.0
2023-09-14 14:30:00,113.15,113.21,113.06,113.12,25640.0,113.15,113.21,113.06,113.12,25640.0
2023-09-14 14:40:00,113.12,113.22,113.03,113.08,13020.0,113.12,113.22,113.03,113.08,13020.0
2023-09-14 14:50:00,113.08,113.14,112.99,113.1,14166.0,113.08,113.14,112.99,113.1,14166.0
2023-09-14 15:00:00,113.07,113.09,112.99,113.0,10120.0,113.07,113.09,112.99,113.0,10120.0
2023-09-14 15:10:00,112.97,113.1,112.97,113.03,18980.0,112.97,113.1,112.97,113.03,18980.0
2023-09-14 15:20:00,113.03,113.18,113.02,113.17,19722.0,113.03,113.18,113.02,113.17,19722.0
2023-09-14 15:30:00,113.18,113.3,113.02,113.15,92127.0,113.18,113.3,113.02,113.15,92127.0
2023-09-14 15:40:00,113.15,113.29,113.13,113.19,51360.0,113.15,113.29,113.13,113.19,51360.0
2023-09-14 15:50:00,113.21,113.41,113.17,113.34,189968.0,113.21,113.41,113.17,113.34,189968.0
2023-09-15 09:30:00,113.45,113.48,112.92,113.08,339586.0,113.45,113.48,112.92,113.08,339586.0
2023-09-15 09:40:00,113.08,113.09,112.78,112.87,22286.0,113.08,113.09,112.78,112.87,22286.0
2023-09-15 09:50:00,112.87,112.95,112.64,112.72,16681.0,112.87,112.95,112.64,112.72,16681.0
2023-09-15 10:00:00,112.81,113.11,112.75,112.93,16666.0,112.81,113.11,112.75,112.93,16666.0
2023-09-15 10:10:00,112.9,113.07,112.86,113.05,14720.0,112.9,113.07,112.86,113.05,14720.0
2023-09-15 10:20:00,113.05,113.08,112.81,112.86,20618.0,113.05,113.08,112.81,112.86,20618.0
2023-09-15 10:30:00,112.84,112.89,112.65,112.84,12653.0,112.84,112.89,112.65,112.84,12653.0
2023-09-15 10:40:00,112.84,112.86,112.63,112.66,10265.0,112.84,112.86,112.63,112.66,10265.0
2023-09-15 10:50:00,112.66,112.68,112.55,112.57,15372.0,112.66,112.68,112.55,112.57,15372.0
2023-09-15 11:00:00,112.58,112.62,112.21,112.28,21258.0,112.58,112.62,112.21,112.28,21258.0
2023-09-15 11:10:00,112.3,112.45,112.26,112.45,16448.0,112.3,112.45,112.26,112.45,16448.0
2023-09-15 11:20:00,112.44,112.58,112.39,112.48,25103.0,112.44,112.58,112.39,112.48,25103.0
2023-09-15 11:30:00,112.5,112.7,112.48,112.5,18816.0,112.5,112.7,112.48,112.5,18816.0
2023-09-15 11:40:00,112.5,112.68,112.46,112.48,25209.0,112.5,112.68,112.46,112.48,25209.0
2023-09-15 11:50:00,112.47,112.48,112.15,112.22,18563.0,112.47,112.48,112.15,112.22,18563.0
2023-09-15 12:00:00,112.25,112.56,112.25,112.44,27114.0,112.25,112.56,112.25,112.44,27114.0
2023-09-15 12:10:00,112.42,112.48,112.33,112.44,10589.0,112.42,112.48,112.33,112.44,10589.0
2023-09-15 12:20:00,112.44,112.44,112.31,112.33,4370.0,112.44,112.44,112.31,112.33,4370.0
2023-09-15 12:30:00,112.32,112.42,112.24,112.26,8327.0,112.32,112.42,112.24,112.26,8327.0
2023-09-15 12:40:00,112.24,112.26,112.08,112.16,14548.0,112.24,112.26,112.08,112.16,14548.0
2023-09-15 12:50:00,112.16,112.17,112.07,112.11,7217.0,112.16,112.17,112.07,112.11,7217.0
2023-09-15 13:00:00,112.09,112.14,111.96,112.0,14542.0,112.09,112.14,111.96,112.0,14542.0
2023-09-15 13:10:00,112.0,112.08,111.85,112.04,18741.0,112.0,112.08,111.85,112.04,18741.0
2023-09-15 13:20:00,112.05,112.07,111.86,111.88,26165.0,112.05,112.07,111.86,111.88,26165.0
2023-09-15 13:30:00,111.85,111.85,111.73,111.76,14670.0,111.85,111.85,111.73,111.76,14670.0
2023-09-15 13:40:00,111.75,112.06,111.75,112.04,14556.0,111.75,112.06,111.75,112.04,14556.0
2023-09-15 13:50:00,112.03,112.24,111.95,112.19,18329.0,112.03,112.24,111.95,112.19,18329.0
2023-09-15 14:00:00,112.15,112.17,112.09,112.1,8142.0,112.15,112.17,112.09,112.1,8142.0
2023-09-15 14:10:00,112.09,112.13,111.96,111.98,8790.0,112.09,112.13,111.96,111.98,8790.0
2023-09-15 14:20:00,112.0,112.11,111.93,111.96,12679.0,112.0,112.11,111.93,111.96,12679.0
2023-09-15 14:30:00,111.96,112.04,111.91,112.02,8635.0,111.96,112.04,111.91,112.02,8635.0
2023-09-15 14:40:00,112.02,112.2,112.0,112.19,10114.0,112.02,112.2,112.0,112.19,10114.0
2023-09-15 14:50:00,112.19,112.52,112.16,112.43,59856.0,112.19,112.52,112.16,112.43,59856.0
2023-09-15 15:00:00,112.41,112.48,112.31,112.39,14727.0,112.41,112.48,112.31,112.39,14727.0
2023-09-15 15:10:00,112.38,112.56,112.38,112.45,28571.0,112.38,112.56,112.38,112.45,28571.0
2023-09-15 15:20:00,112.44,112.61,112.39,112.43,20834.0,112.44,112.61,112.39,112.43,20834.0
2023-09-15 15:30:00,112.45,112.47,112.2,112.25,21543.0,112.45,112.47,112.2,112.25,21543.0
2023-09-15 15:40:00,112.23,112.35,112.13,112.16,124967.0,112.23,112.35,112.13,112.16,124967.0
2023-09-15 15:50:00,112.14,112.46,112.05,112.33,146815.0,112.14,112.46,112.05,112.33,146815.0
2023-09-18 09:30:00,112.21,112.39,111.74,111.97,28872.0,112.21,112.39,111.74,111.97,28872.0
2023-09-18 09:40:00,111.98,112.07,111.23,111.5,25456.0,111.98,112.07,111.23,111.5,25456.0
2023-09-18 09:50:00,111.5,111.6,111.35,111.47,14327.0,111.5,111.6,111.35,111.47,14327.0
2023-09-18 10:00:00,111.48,111.65,111.09,111.26,24909.0,111.48,111.65,111.09,111.26,24909.0
2023-09-18 10:10:00,111.23,111.28,111.05,111.09,6876.0,111.23,111.28,111.05,111.09,6876.0
2023-09-18 10:20:00,111.03,111.03,110.53,110.62,24164.0,111.03,111.03,110.53,110.62,24164.0
2023-09-18 10:30:00,110.64,110.64,110.33,110.34,36310.0,110.64,110.64,110.33,110.34,36310.0
2023-09-18 10:40:00,110.35,110.83,110.34,110.79,28016.0,110.35,110.83,110.34,110.79,28016.0
2023-09-18 10:50:00,110.78,110.83,110.57,110.64,19115.0,110.78,110.83,110.57,110.64,19115.0
2023-09-18 11:00:00,110.64,110.64,110.33,110.33,12539.0,110.64,110.64,110.33,110.33,12539.0
2023-09-18 11:10:00,110.33,110.51,110.32,110.41,15592.0,110.33,110.51,110.32,110.41,15592.0
2023-09-18 11:20:00,110.41,110.57,110.07,110.39,51178.0,110.41,110.57,110.07,110.39,51178.0
2023-09-18 11:30:00,110.4,110.77,110.4,110.77,18904.0,110.4,110.77,110.4,110.77,18904.0
2023-09-18 11:40:00,110.77,110.77,110.58,110.62,11927.0,110.77,110.77,110.58,110.62,11927.0
2023-09-18 11:50:00,110.58,110.92,110.54,110.76,42153.0,110.58,110.92,110.54,110.76,42153.0
2023-09-18 12:00:00,110.78,110.91,110.73,110.79,13321.0,110.78,110.91,110.73,110.79,13321.0
2023-09-18 12:10:00,110.82,110.94,110.63,110.69,18393.0,110.82,110.94,110.63,110.69,18393.0
2023-09-18 12:20:00,110.69,110.86,110.67,110.73,10151.0,110.69,110.86,110.67,110.73,10151.0
2023-09-18 12:30:00,110.79,111.09,110.79,110.91,15716.0,110.79,111.09,110.79,110.91,15716.0
2023-09-18 12:40:00,110.91,111.01,110.87,110.92,11868.0,110.91,111.01,110.87,110.92,11868.0
2023-09-18 12:50:00,110.88,111.07,110.88,110.91,8705.0,110.88,111.07,110.88,110.91,8705.0
2023-09-18 13:00:00,110.93,110.95,110.71,110.72,9377.0,110.93,110.95,110.71,110.72,9377.0
2023-09-18 13:10:00,110.7,110.96,110.69,110.94,20501.0,110.7,110.96,110.69,110.94,20501.0
2023-09-18 13:20:00,110.95,111.1,110.93,111.05,8424.0,110.95,111.1,110.93,111.05,8424.0
2023-09-18 13:30:00,111.06,111.25,111.05,111.22,19313.0,111.06,111.25,111.05,111.22,19313.0
2023-09-18 13:40:00,111.26,111.33,111.12,111.13,11406.0,111.26,111.33,111.12,111.13,11406.0
2023-09-18 13:50:00,111.15,111.19,110.97,110.97,10889.0,111.15,111.19,110.97,110.97,10889.0
2023-09-18 14:00:00,110.95,111.04,110.84,110.84,27273.0,110.95,111.04,110.84,110.84,27273.0
2023-09-18 14:10:00,110.84,110.95,110.8,110.88,8490.0,110.84,110.95,110.8,110.88,8490.0
2023-09-18 14:20:00,110.83,110.86,110.73,110.74,13268.0,110.83,110.86,110.73,110.74,13268.0
2023-09-18 14:30:00,110.73,110.85,110.72,110.75,9129.0,110.73,110.85,110.72,110.75,9129.0
2023-09-18 14:40:00,110.74,111.09,110.74,110.92,50716.0,110.74,111.09,110.74,110.92,50716.0
2023-09-18 14:50:00,111.0,111.0,110.86,110.95,11818.0,111.0,111.0,110.86,110.95,11818.0
2023-09-18 15:00:00,110.98,111.07,110.94,110.94,17592.0,110.98,111.07,110.94,110.94,17592.0
2023-09-18 15:10:00,110.91,110.95,110.77,110.84,17110.0,110.91,110.95,110.77,110.84,17110.0
2023-09-18 15:20:00,110.83,111.0,110.73,110.97,41441.0,110.83,111.0,110.73,110.97,41441.0
2023-09-18 15:30:00,110.97,111.05,110.58,110.63,46919.0,110.97,111.05,110.58,110.63,46919.0
2023-09-18 15:40:00,110.64,110.79,110.58,110.76,47404.0,110.64,110.79,110.58,110.76,47404.0
2023-09-18 15:50:00,110.73,110.88,110.59,110.79,159472.0,110.73,110.88,110.59,110.79,159472.0
2023-09-19 09:30:00,111.05,111.4,110.32,110.45,46107.0,111.05,111.4,110.32,110.45,46107.0
2023-09-19 09:40:00,110.48,110.74,110.34,110.36,31549.0,110.48,110.74,110.34,110.36,31549.0
2023-09-19 09:50:00,110.41,110.48,110.13,110.22,32144.0,110.41,110.48,110.13,110.22,32144.0
2023-09-19 10:00:00,110.18,110.23,110.02,110.05,19548.0,110.18,110.23,110.02,110.05,19548.0
2023-09-19 10:10:00,110.05,110.06,109.83,109.98,35148.0,110.05,110.06,109.83,109.98,35148.0
2023-09-19 10:20:00,110.0,110.22,109.98,110.1,25568.0,110.0,110.22,109.98,110.1,25568.0
2023-09-19 10:30:00,110.14,110.14,109.75,109.78,24001.0,110.14,110.14,109.75,109.78,24001.0
2023-09-19 10:40:00,109.81,109.97,109.7,109.85,30421.0,109.81,109.97,109.7,109.85,30421.0
2023-09-19 10:50:00,109.83,109.96,109.58,109.7,86260.0,109.83,109.96,109.58,109.7,86260.0
2023-09-19 11:00:00,109.69,109.8,109.42,109.71,92650.0,109.69,109.8,109.42,109.71,92650.0
2023-09-19 11:10:00,109.72,109.95,109.57,109.95,36897.0,109.72,109.95,109.57,109.95,36897.0
2023-09-19 11:20:00,109.94,110.22,109.92,110.22,15993.0,109.94,110.22,109.92,110.22,15993.0
2023-09-19 11:30:00,110.23,110.23,110.1,110.13,12619.0,110.23,110.23,110.1,110.13,12619.0
2023-09-19 11:40:00,110.1,110.21,110.03,110.19,11914.0,110.1,110.21,110.03,110.19,11914.0
2023-09-19 11:50:00,110.19,110.21,110.11,110.16,9420.0,110.19,110.21,110.11,110.16,9420.0
2023-09-19 12:00:00,110.16,110.16,110.03,110.1,7988.0,110.16,110.16,110.03,110.1,7988.0
2023-09-19 12:10:00,110.09,110.16,109.99,109.99,12089.0,110.09,110.16,109.99,109.99,12089.0
2023-09-19 12:20:00,110.01,110.07,109.83,109.85,13711.0,110.01,110.07,109.83,109.85,13711.0
2023-09-19 12:30:00,109.83,109.86,109.78,109.84,12193.0,109.83,109.86,109.78,109.84,12193.0
2023-09-19 12:40:00,109.8,109.82,109.64,109.69,11002.0,109.8,109.82,109.64,109.69,11002.0
2023-09-19 12:50:00,109.72,109.82,109.72,109.73,14522.0,109.72,109.82,109.72,109.73,14522.0
2023-09-19 13:00:00,109.74,109.78,109.58,109.71,15408.0,109.74,109.78,109.58,109.71,15408.0
2023-09-19 13:10:00,109.76,109.78,109.56,109.65,17205.0,109.76,109.78,109.56,109.65,17205.0
2023-09-19 13:20:00,109.65,109.73,109.59,109.67,18642.0,109.65,109.73,109.59,109.67,18642.0
2023-09-19 13:30:00,109.73,110.03,109.7,109.92,16554.0,109.73,110.03,109.7,109.92,16554.0
2023-09-19 13:40:00,109.88,110.11,109.79,110.08,17002.0,109.88,110.11,109.79,110.08,17002.0
2023-09-19 13:50:00,110.09,110.5,110.03,110.31,36296.0,110.09,110.5,110.03,110.31,36296.0
2023-09-19 14:00:00,110.32,110.48,110.24,110.48,20957.0,110.32,110.48,110.24,110.48,20957.0
2023-09-19 14:10:00,110.47,110.59,110.45,110.54,12586.0,110.47,110.59,110.45,110.54,12586.0
2023-09-19 14:20:00,110.56,110.63,110.34,110.53,51389.0,110.56,110.63,110.34,110.53,51389.0
2023-09-19 14:30:00,110.57,110.77,110.52,110.77,22500.0,110.57,110.77,110.52,110.77,22500.0
2023-09-19 14:40:00,110.73,110.89,110.72,110.87,21774.0,110.73,110.89,110.72,110.87,21774.0
2023-09-19 14:50:00,110.86,110.87,110.72,110.77,20569.0,110.86,110.87,110.72,110.77,20569.0
2023-09-19 15:00:00,110.76,110.94,110.72,110.83,34002.0,110.76,110.94,110.72,110.83,34002.0
2023-09-19 15:10:00,110.82,110.92,110.71,110.71,51761.0,110.82,110.92,110.71,110.71,51761.0
2023-09-19 15:20:00,110.7,110.99,110.6,110.97,41964.0,110.7,110.99,110.6,110.97,41964.0
2023-09-19 15:30:00,110.97,111.18,110.97,111.07,33330.0,110.97,111.18,110.97,111.07,33330.0
2023-09-19 15:40:00,111.02,111.12,110.98,111.04,59002.0,111.02,111.12,110.98,111.04,59002.0
2023-09-19 15:50:00,110.95,111.42,110.92,111.38,275182.0,110.95,111.42,110.92,111.38,275182.0
2023-09-20 09:30:00,110.9,111.92,110.82,111.67,79916.0,110.9,111.92,110.82,111.67,79916.0
2023-09-20 09:40:00,111.67,111.71,111.11,111.59,33920.0,111.67,111.71,111.11,111.59,33920.0
2023-09-20 09:50:00,111.59,111.59,111.06,111.07,31380.0,111.59,111.59,111.06,111.07,31380.0
2023-09-20 10:00:00,111.07,111.13,110.79,110.88,27881.0,111.07,111.13,110.79,110.88,27881.0
2023-09-20 10:10:00,110.88,110.93,110.61,110.77,14817.0,110.88,110.93,110.61,110.77,14817.0
2023-09-20 10:20:00,110.76,111.39,110.73,111.26,8986.0,110.76,111.39,110.73,111.26,8986.0
2023-09-20 10:30:00,111.35,111.35,111.04,111.1,10766.0,111.35,111.35,111.04,111.1,10766.0
2023-09-20 10:40:00,111.12,111.18,111.02,111.08,9460.0,111.12,111.18,111.02,111.08,9460.0
2023-09-20 10:50:00,111.11,111.53,111.09,111.47,22781.0,111.11,111.53,111.09,111.47,22781.0
2023-09-20 11:00:00,111.47,111.82,111.46,111.67,21983.0,111.47,111.82,111.46,111.67,21983.0
2023-09-20 11:10:00,111.67,111.67,111.46,111.54,24673.0,111.67,111.67,111.46,111.54,24673.0
2023-09-20 11:20:00,111.55,111.64,111.4,111.42,28611.0,111.55,111.64,111.4,111.42,28611.0
2023-09-20 11:30:00,111.42,111.87,111.41,111.66,26797.0,111.42,111.87,111.41,111.66,26797.0
2023-09-20 11:40:00,111.7,112.01,111.67,111.91,31631.0,111.7,112.01,111.67,111.91,31631.0
2023-09-20 11:50:00,111.89,112.22,111.87,112.2,24688.0,111.89,112.22,111.87,112.2,24688.0
2023-09-20 12:00:00,112.18,112.4,112.16,112.4,29079.0,112.18,112.4,112.16,112.4,29079.0
2023-09-20 12:10:00,112.4,112.43,112.32,112.33,22524.0,112.4,112.43,112.32,112.33,22524.0
2023-09-20 12:20:00,112.32,112.42,112.21,112.34,16831.0,112.32,112.42,112.21,112.34,16831.0
2023-09-20 12:30:00,112.36,112.48,112.33,112.48,15146.0,112.36,112.48,112.33,112.48,15146.0
2023-09-20 12:40:00,112.48,112.58,112.36,112.39,14718.0,112.48,112.58,112.36,112.39,14718.0
2023-09-20 12:50:00,112.39,112.61,112.35,112.58,25416.0,112.39,112.61,112.35,112.58,25416.0
2023-09-20 13:00:00,112.57,112.65,112.49,112.64,11943.0,112.57,112.65,112.49,112.64,11943.0
2023-09-20 13:10:00,112.64,112.64,112.49,112.5,9590.0,112.64,112.64,112.49,112.5,9590.0
2023-09-20 13:20:00,112.52,112.57,112.35,112.48,25471.0,112.52,112.57,112.35,112.48,25471.0
2023-09-20 13:30:00,112.46,112.49,112.26,112.29,9262.0,112.46,112.49,112.26,112.29,9262.0
2023-09-20 13:40:00,112.27,112.27,112.02,112.14,13343.0,112.27,112.27,112.02,112.14,13343.0
2023-09-20 13:50:00,112.11,112.25,112.11,112.19,15412.0,112.11,112.25,112.11,112.19,15412.0
2023-09-20 14:00:00,112.19,112.19,111.83,111.9,21224.0,112.19,112.19,111.83,111.9,21224.0
2023-09-20 14:10:00,111.89,112.08,111.81,111.81,12904.0,111.89,112.08,111.81,111.81,12904.0
2023-09-20 14:20:00,111.85,112.15,111.82,112.08,18063.0,111.85,112.15,111.82,112.08,18063.0
2023-09-20 14:30:00,112.06,112.15,111.91,112.09,42469.0,112.06,112.15,111.91,112.09,42469.0
2023-09-20 14:40:00,112.06,112.39,111.97,112.07,35195.0,112.06,112.39,111.97,112.07,35195.0
2023-09-20 14:50:00,112.09,112.1,111.84,111.86,18667.0,112.09,112.1,111.84,111.86,18667.0
2023-09-20 15:00:00,111.86,112.03,111.81,111.9,17111.0,111.86,112.03,111.81,111.9,17111.0
2023-09-20 15:10:00,111.88,112.05,111.74,111.8,20076.0,111.88,112.05,111.74,111.8,20076.0
2023-09-20 15:20:00,111.8,111.85,111.67,111.72,26821.0,111.8,111.85,111.67,111.72,26821.0
2023-09-20 15:30:00,111.76,111.76,111.22,111.22,41323.0,111.76,111.76,111.22,111.22,41323.0
2023-09-20 15:40:00,111.2,111.38,111.17,111.3,45893.0,111.2,111.38,111.17,111.3,45893.0
2023-09-20 15:50:00,111.28,111.48,111.27,111.29,126532.0,111.28,111.48,111.27,111.29,126532.0
2023-09-21 09:30:00,110.84,111.29,110.25,110.28,37470.0,110.84,111.29,110.25,110.28,37470.0
2023-09-21 09:40:00,110.32,110.41,109.72,109.99,25105.0,110.32,110.41,109.72,109.99,25105.0
2023-09-21 09:50:00,110.03,110.2,109.76,109.76,22175.0,110.03,110.2,109.76,109.76,22175.0
2023-09-21 10:00:00,109.87,110.25,109.79,110.22,39132.0,109.87,110.25,109.79,110.22,39132.0
2023-09-21 10:10:00,110.22,110.38,110.04,110.07,30096.0,110.22,110.38,110.04,110.07,30096.0
2023-09-21 10:20:00,110.02,110.07,109.7,109.71,37435.0,110.02,110.07,109.7,109.71,37435.0
2023-09-21 10:30:00,109.7,109.7,109.09,109.09,33037.0,109.7,109.7,109.09,109.09,33037.0
2023-09-21 10:40:00,109.15,109.19,108.86,109.19,37423.0,109.15,109.19,108.86,109.19,37423.0
2023-09-21 10:50:00,109.21,109.26,108.63,108.67,21486.0,109.21,109.26,108.63,108.67,21486.0
2023-09-21 11:00:00,108.67,108.7,108.42,108.42,15664.0,108.67,108.7,108.42,108.42,15664.0
2023-09-21 11:10:00,108.43,108.48,108.14,108.18,27406.0,108.43,108.48,108.14,108.18,27406.0
2023-09-21 11:20:00,108.18,108.29,107.91,108.0,26564.0,108.18,108.29,107.91,108.0,26564.0
2023-09-21 11:30:00,108.0,108.16,107.57,107.63,29343.0,108.0,108.16,107.57,107.63,29343.0
2023-09-21 11:40:00,107.62,107.8,107.55,107.61,32334.0,107.62,107.8,107.55,107.61,32334.0
2023-09-21 11:50:00,107.61,107.61,107.29,107.41,37484.0,107.61,107.61,107.29,107.41,37484.0
2023-09-21 12:00:00,107.39,107.5,107.26,107.43,40902.0,107.39,107.5,107.26,107.43,40902.0
2023-09-21 12:10:00,107.43,107.5,107.1,107.16,32194.0,107.43,107.5,107.1,107.16,32194.0
2023-09-21 12:20:00,107.15,107.31,107.09,107.26,64247.0,107.15,107.31,107.09,107.26,64247.0
2023-09-21 12:30:00,107.25,107.27,106.95,107.15,39637.0,107.25,107.27,106.95,107.15,39637.0
2023-09-21 12:40:00,107.18,107.29,106.98,107.0,19675.0,107.18,107.29,106.98,107.0,19675.0
2023-09-21 12:50:00,107.02,107.16,106.91,107.01,23998.0,107.02,107.16,106.91,107.01,23998.0
2023-09-21 13:00:00,107.0,107.06,106.77,106.77,26873.0,107.0,107.06,106.77,106.77,26873.0
2023-09-21 13:10:00,106.79,106.91,106.68,106.7,26841.0,106.79,106.91,106.68,106.7,26841.0
2023-09-21 13:20:00,106.67,107.02,106.58,107.02,46382.0,106.67,107.02,106.58,107.02,46382.0
2023-09-21 13:30:00,107.01,107.25,106.91,106.91,52487.0,107.01,107.25,106.91,106.91,52487.0
2023-09-21 13:40:00,106.92,106.96,106.73,106.84,46346.0,106.92,106.96,106.73,106.84,46346.0
2023-09-21 13:50:00,106.84,106.84,106.63,106.7,30821.0,106.84,106.84,106.63,106.7,30821.0
2023-09-21 14:00:00,106.72,106.74,106.46,106.52,47622.0,106.72,106.74,106.46,106.52,47622.0
2023-09-21 14:10:00,106.51,106.62,106.44,106.5,39478.0,106.51,106.62,106.44,106.5,39478.0
2023-09-21 14:20:00,106.48,106.49,106.25,106.36,39645.0,106.48,106.49,106.25,106.36,39645.0
2023-09-21 14:30:00,106.36,106.41,106.16,106.18,51562.0,106.36,106.41,106.16,106.18,51562.0
2023-09-21 14:40:00,106.2,106.21,105.69,105.77,87240.0,106.2,106.21,105.69,105.77,87240.0
2023-09-21 14:50:00,105.75,106.03,105.74,105.99,89413.0,105.75,106.03,105.74,105.99,89413.0
2023-09-21 15:00:00,105.96,105.96,105.64,105.65,61147.0,105.96,105.96,105.64,105.65,61147.0
2023-09-21 15:10:00,105.63,105.95,105.6,105.86,89804.0,105.63,105.95,105.6,105.86,89804.0
2023-09-21 15:20:00,105.85,105.91,105.59,105.65,50881.0,105.85,105.91,105.59,105.65,50881.0
2023-09-21 15:30:00,105.66,105.9,105.48,105.66,99122.0,105.66,105.9,105.48,105.66,99122.0
2023-09-21 15:40:00,105.65,105.67,105.41,105.5,75554.0,105.65,105.67,105.41,105.5,75554.0
2023-09-21 15:50:00,105.49,105.71,105.42,105.49,287564.0,105.49,105.71,105.42,105.49,287564.0
2023-09-22 09:30:00,105.91,106.86,105.91,106.08,45045.0,105.91,106.86,105.91,106.08,45045.0
2023-09-22 09:40:00,106.08,106.08,105.02,105.07,33940.0,106.08,106.08,105.02,105.07,33940.0
2023-09-22 09:50:00,105.14,105.25,104.65,104.93,28211.0,105.14,105.25,104.65,104.93,28211.0
2023-09-22 10:00:00,104.91,105.44,104.87,105.13,50495.0,104.91,105.44,104.87,105.13,50495.0
2023-09-22 10:10:00,105.1,105.27,104.91,104.95,42242.0,105.1,105.27,104.91,104.95,42242.0
2023-09-22 10:20:00,105.0,105.19,104.83,104.83,20512.0,105.0,105.19,104.83,104.83,20512.0
2023-09-22 10:30:00,104.86,105.4,104.86,105.38,15209.0,104.86,105.4,104.86,105.38,15209.0
2023-09-22 10:40:00,105.38,105.59,105.21,105.58,28540.0,105.38,105.59,105.21,105.58,28540.0
2023-09-22 10:50:00,105.59,105.71,105.46,105.67,32552.0,105.59,105.71,105.46,105.67,32552.0
2023-09-22 11:00:00,105.65,105.65,105.27,105.3,20482.0,105.65,105.65,105.27,105.3,20482.0
2023-09-22 11:10:00,105.28,105.29,105.02,105.04,17430.0,105.28,105.29,105.02,105.04,17430.0
2023-09-22 11:20:00,105.01,105.09,104.83,105.09,19852.0,105.01,105.09,104.83,105.09,19852.0
2023-09-22 11:30:00,105.07,105.27,104.94,105.27,18764.0,105.07,105.27,104.94,105.27,18764.0
2023-09-22 11:40:00,105.2,105.23,104.98,104.98,13731.0,105.2,105.23,104.98,104.98,13731.0
2023-09-22 11:50:00,104.96,105.15,104.91,104.95,29385.0,104.96,105.15,104.91,104.95,29385.0
2023-09-22 12:00:00,104.96,105.07,104.95,104.99,15106.0,104.96,105.07,104.95,104.99,15106.0
2023-09-22 12:10:00,104.99,105.12,104.97,105.09,24335.0,104.99,105.12,104.97,105.09,24335.0
2023-09-22 12:20:00,105.09,105.12,104.89,104.9,8509.0,105.09,105.12,104.89,104.9,8509.0
2023-09-22 12:30:00,104.9,104.97,104.83,104.9,11995.0,104.9,104.97,104.83,104.9,11995.0
2023-09-22 12:40:00,104.91,104.91,104.77,104.84,12596.0,104.91,104.91,104.77,104.84,12596.0
2023-09-22 12:50:00,104.83,104.83,104.66,104.68,12082.0,104.83,104.83,104.66,104.68,12082.0
2023-09-22 13:00:00,104.69,104.82,104.69,104.71,14875.0,104.69,104.82,104.69,104.71,14875.0
2023-09-22 13:10:00,104.71,104.78,104.62,104.64,26391.0,104.71,104.78,104.62,104.64,26391.0
2023-09-22 13:20:00,104.6,104.6,104.39,104.47,13085.0,104.6,104.6,104.39,104.47,13085.0
2023-09-22 13:30:00,104.41,104.47,104.29,104.34,18690.0,104.41,104.47,104.29,104.34,18690.0
2023-09-22 13:40:00,104.33,104.86,104.33,104.86,32246.0,104.33,104.86,104.33,104.86,32246.0
2023-09-22 13:50:00,104.87,104.97,104.71,104.71,21386.0,104.87,104.97,104.71,104.71,21386.0
2023-09-22 14:00:00,104.7,104.71,104.29,104.31,15606.0,104.7,104.71,104.29,104.31,15606.0
2023-09-22 14:10:00,104.33,104.34,104.09,104.1,13517.0,104.33,104.34,104.09,104.1,13517.0
2023-09-22 14:20:00,104.13,104.45,104.13,104.41,15761.0,104.13,104.45,104.13,104.41,15761.0
2023-09-22 14:30:00,104.38,104.43,104.27,104.29,8229.0,104.38,104.43,104.27,104.29,8229.0
2023-09-22 14:40:00,104.3,104.31,104.17,104.2,10550.0,104.3,104.31,104.17,104.2,10550.0
2023-09-22 14:50:00,104.2,104.52,104.2,104.41,36890.0,104.2,104.52,104.2,104.41,36890.0
2023-09-22 15:00:00,104.43,104.81,104.43,104.75,30829.0,104.43,104.81,104.43,104.75,30829.0
2023-09-22 15:10:00,104.77,104.99,104.76,104.85,35592.0,104.77,104.99,104.76,104.85,35592.0
2023-09-22 15:20:00,104.82,105.01,104.73,104.89,46537.0,104.82,105.01,104.73,104.89,46537.0
2023-09-22 15:30:00,104.88,104.95,104.75,104.88,48851.0,104.88,104.95,104.75,104.88,48851.0
2023-09-22 15:40:00,104.89,104.89,104.47,104.5,27448.0,104.89,104.89,104.47,104.5,27448.0
2023-09-22 15:50:00,104.47,104.66,104.39,104.49,145224.0,104.47,104.66,104.39,104.49,145224.0
2023-09-25 09:30:00,104.8,104.87,103.95,103.97,50632.0,104.8,104.87,103.95,103.97,50632.0
2023-09-25 09:40:00,104.01,104.41,103.94,104.28,9792.0,104.01,104.41,103.94,104.28,9792.0
2023-09-25 09:50:00,104.25,104.58,104.2,104.52,15564.0,104.25,104.58,104.2,104.52,15564.0
2023-09-25 10:00:00,104.53,104.91,104.49,104.88,28532.0,104.53,104.91,104.49,104.88,28532.0
2023-09-25 10:10:00,104.91,105.31,104.89,104.98,32355.0,104.91,105.31,104.89,104.98,32355.0
2023-09-25 10:20:00,105.01,105.64,104.93,105.64,19753.0,105.01,105.64,104.93,105.64,19753.0
2023-09-25 10:30:00,105.66,105.66,105.17,105.25,34198.0,105.66,105.66,105.17,105.25,34198.0
2023-09-25 10:40:00,105.26,105.78,105.19,105.66,25573.0,105.26,105.78,105.19,105.66,25573.0
2023-09-25 10:50:00,105.66,105.76,105.47,105.51,38193.0,105.66,105.76,105.47,105.51,38193.0
2023-09-25 11:00:00,105.5,105.93,105.4,105.84,24622.0,105.5,105.93,105.4,105.84,24622.0
2023-09-25 11:10:00,105.79,105.86,105.53,105.63,13172.0,105.79,105.86,105.53,105.63,13172.0
2023-09-25 11:20:00,105.65,105.65,105.38,105.43,15885.0,105.65,105.65,105.38,105.43,15885.0
2023-09-25 11:30:00,105.43,105.5,105.23,105.27,23280.0,105.43,105.5,105.23,105.27,23280.0
2023-09-25 11:40:00,105.26,105.43,105.26,105.29,17470.0,105.26,105.43,105.26,105.29,17470.0
2023-09-25 11:50:00,105.31,105.79,105.29,105.38,63195.0,105.31,105.79,105.29,105.38,63195.0
2023-09-25 12:00:00,105.41,105.54,105.24,105.24,33019.0,105.41,105.54,105.24,105.24,33019.0
2023-09-25 12:10:00,105.21,105.41,105.09,105.4,113666.0,105.21,105.41,105.09,105.4,113666.0
2023-09-25 12:20:00,105.4,105.4,105.32,105.4,14879.0,105.4,105.4,105.32,105.4,14879.0
2023-09-25 12:30:00,105.39,105.44,105.25,105.26,11781.0,105.39,105.44,105.25,105.26,11781.0
2023-09-25 12:40:00,105.27,105.43,105.27,105.3,9301.0,105.27,105.43,105.27,105.3,9301.0
2023-09-25 12:50:00,105.27,105.36,105.18,105.2,28524.0,105.27,105.36,105.18,105.2,28524.0
2023-09-25 13:00:00,105.18,105.19,105.01,105.11,13892.0,105.18,105.19,105.01,105.11,13892.0
2023-09-25 13:10:00,105.12,105.23,105.01,105.05,11533.0,105.12,105.23,105.01,105.05,11533.0
2023-09-25 13:20:00,105.05,105.13,104.8,104.9,20613.0,105.05,105.13,104.8,104.9,20613.0
2023-09-25 13:30:00,104.87,104.97,104.83,104.9,11106.0,104.87,104.97,104.83,104.9,11106.0
2023-09-25 13:40:00,104.87,104.94,104.63,104.69,19337.0,104.87,104.94,104.63,104.69,19337.0
2023-09-25 13:50:00,104.71,104.81,104.66,104.81,11537.0,104.71,104.81,104.66,104.81,11537.0
2023-09-25 14:00:00,104.82,104.82,104.58,104.66,15004.0,104.82,104.82,104.58,104.66,15004.0
2023-09-25 14:10:00,104.65,104.97,104.62,104.78,20759.0,104.65,104.97,104.62,104.78,20759.0
2023-09-25 14:20:00,104.77,104.78,104.65,104.72,11460.0,104.77,104.78,104.65,104.72,11460.0
2023-09-25 14:30:00,104.73,104.82,104.62,104.74,16827.0,104.73,104.82,104.62,104.74,16827.0
2023-09-25 14:40:00,104.75,104.76,104.54,104.55,21474.0,104.75,104.76,104.54,104.55,21474.0
2023-09-25 14:50:00,104.59,105.35,104.43,104.48,30752.0,104.59,105.35,104.43,104.48,30752.0
2023-09-25 15:00:00,104.48,104.48,104.1,104.23,22384.0,104.48,104.48,104.1,104.23,22384.0
2023-09-25 15:10:00,104.24,104.62,104.15,104.62,30179.0,104.24,104.62,104.15,104.62,30179.0
2023-09-25 15:20:00,104.61,104.66,104.44,104.51,23453.0,104.61,104.66,104.44,104.51,23453.0
2023-09-25 15:30:00,104.51,104.67,104.39,104.53,38610.0,104.51,104.67,104.39,104.53,38610.0
2023-09-25 15:40:00,104.55,104.58,104.4,104.52,63133.0,104.55,104.58,104.4,104.52,63133.0
2023-09-25 15:50:00,104.55,104.71,104.17,104.45,273675.0,104.55,104.71,104.17,104.45,273675.0
2023-09-26 09:30:00,104.19,104.73,104.07,104.38,53030.0,104.19,104.73,104.07,104.38,53030.0
2023-09-26 09:40:00,104.39,104.83,104.21,104.77,31885.0,104.39,104.83,104.21,104.77,31885.0
2023-09-26 09:50:00,104.72,104.81,104.54,104.7,27711.0,104.72,104.81,104.54,104.7,27711.0
2023-09-26 10:00:00,104.74,104.9,104.68,104.8,17513.0,104.74,104.9,104.68,104.8,17513.0
2023-09-26 10:10:00,104.77,104.77,104.32,104.53,20386.0,104.77,104.77,104.32,104.53,20386.0
2023-09-26 10:20:00,104.51,104.81,104.48,104.8,60297.0,104.51,104.81,104.48,104.8,60297.0
2023-09-26 10:30:00,104.8,104.83,104.47,104.67,51037.0,104.8,104.83,104.47,104.67,51037.0
2023-09-26 10:40:00,104.67,104.84,104.63,104.69,36516.0,104.67,104.84,104.63,104.69,36516.0
2023-09-26 10:50:00,104.68,104.76,104.53,104.76,34381.0,104.68,104.76,104.53,104.76,34381.0
2023-09-26 11:00:00,104.78,104.87,104.51,104.51,29826.0,104.78,104.87,104.51,104.51,29826.0
2023-09-26 11:10:00,104.5,104.57,104.37,104.44,35505.0,104.5,104.57,104.37,104.44,35505.0
2023-09-26 11:20:00,104.48,104.62,104.44,104.45,34950.0,104.48,104.62,104.44,104.45,34950.0
2023-09-26 11:30:00,104.46,104.88,104.46,104.83,24226.0,104.46,104.88,104.46,104.83,24226.0
2023-09-26 11:40:00,104.85,105.06,104.74,105.06,29618.0,104.85,105.06,104.74,105.06,29618.0
2023-09-26 11:50:00,105.06,105.17,104.93,104.99,35782.0,105.06,105.17,104.93,104.99,35782.0
2023-09-26 12:00:00,104.99,105.05,104.82,104.84,54439.0,104.99,105.05,104.82,104.84,54439.0
2023-09-26 12:10:00,104.9,105.0,104.82,104.86,17892.0,104.9,105.0,104.82,104.86,17892.0
2023-09-26 12:20:00,104.84,105.13,104.84,104.94,23032.0,104.84,105.13,104.84,104.94,23032.0
2023-09-26 12:30:00,104.95,105.09,104.95,105.01,12322.0,104.95,105.09,104.95,105.01,12322.0
2023-09-26 12:40:00,105.01,105.24,104.98,105.19,40345.0,105.01,105.24,104.98,105.19,40345.0
2023-09-26 12:50:00,105.19,105.48,105.15,105.41,25778.0,105.19,105.48,105.15,105.41,25778.0
2023-09-26 13:00:00,105.42,105.53,105.24,105.5,34070.0,105.42,105.53,105.24,105.5,34070.0
2023-09-26 13:10:00,105.53,105.92,105.51,105.77,42458.0,105.53,105.92,105.51,105.77,42458.0
2023-09-26 13:20:00,105.77,105.83,105.45,105.47,30690.0,105.77,105.83,105.45,105.47,30690.0
2023-09-26 13:30:00,105.47,105.6,105.37,105.48,28071.0,105.47,105.6,105.37,105.48,28071.0
2023-09-26 13:40:00,105.5,105.57,105.44,105.55,29513.0,105.5,105.57,105.44,105.55,29513.0
2023-09-26 13:50:00,105.58,105.73,105.56,105.7,18768.0,105.58,105.73,105.56,105.7,18768.0
2023-09-26 14:00:00,105.72,105.72,105.46,105.55,57597.0,105.72,105.72,105.46,105.55,57597.0
2023-09-26 14:10:00,105.52,105.63,105.38,105.59,27686.0,105.52,105.63,105.38,105.59,27686.0
2023-09-26 14:20:00,105.59,105.77,105.43,105.46,38433.0,105.59,105.77,105.43,105.46,38433.0
2023-09-26 14:30:00,105.44,105.61,105.43,105.54,31063.0,105.44,105.61,105.43,105.54,31063.0
2023-09-26 14:40:00,105.56,105.95,105.56,105.92,52510.0,105.56,105.95,105.56,105.92,52510.0
2023-09-26 14:50:00,105.94,106.01,105.81,105.94,40106.0,105.94,106.01,105.81,105.94,40106.0
2023-09-26 15:00:00,105.94,106.03,105.72,105.87,45892.0,105.94,106.03,105.72,105.87,45892.0
2023-09-26 15:10:00,105.88,105.98,105.8,105.81,40476.0,105.88,105.98,105.8,105.81,40476.0
2023-09-26 15:20:00,105.82,106.13,105.76,106.13,61394.0,105.82,106.13,105.76,106.13,61394.0
2023-09-26 15:30:00,106.15,106.16,105.98,106.07,90594.0,106.15,106.16,105.98,106.07,90594.0
2023-09-26 15:40:00,106.08,106.18,105.98,106.09,114389.0,106.08,106.18,105.98,106.09,114389.0
2023-09-26 15:50:00,106.09,106.45,106.06,106.39,420221.0,106.09,106.45,106.06,106.39,420221.0
2023-09-27 09:30:00,106.7,106.7,106.02,106.46,56731.0,106.7,106.7,106.02,106.46,56731.0
2023-09-27 09:40:00,106.43,106.89,106.21,106.86,74865.0,106.43,106.89,106.21,106.86,74865.0
2023-09-27 09:50:00,106.86,107.15,106.41,106.55,56373.0,106.86,107.15,106.41,106.55,56373.0
2023-09-27 10:00:00,106.59,106.88,106.48,106.81,51164.0,106.59,106.88,106.48,106.81,51164.0
2023-09-27 10:10:00,106.82,106.91,106.24,106.29,44933.0,106.82,106.91,106.24,106.29,44933.0
2023-09-27 10:20:00,106.31,106.83,106.14,106.82,32925.0,106.31,106.83,106.14,106.82,32925.0
2023-09-27 10:30:00,106.8,107.13,106.78,106.97,36758.0,106.8,107.13,106.78,106.97,36758.0
2023-09-27 10:40:00,106.96,106.96,106.53,106.85,41480.0,106.96,106.96,106.53,106.85,41480.0
2023-09-27 10:50:00,106.85,106.86,106.24,106.27,27963.0,106.85,106.86,106.24,106.27,27963.0
2023-09-27 11:00:00,106.25,106.32,105.95,105.99,25602.0,106.25,106.32,105.95,105.99,25602.0
2023-09-27 11:10:00,105.97,106.06,105.8,105.86,18329.0,105.97,106.06,105.8,105.86,18329.0
2023-09-27 11:20:00,105.89,105.91,105.59,105.73,24311.0,105.89,105.91,105.59,105.73,24311.0
2023-09-27 11:30:00,105.7,105.84,105.64,105.68,16009.0,105.7,105.84,105.64,105.68,16009.0
2023-09-27 11:40:00,105.67,105.71,105.39,105.42,17509.0,105.67,105.71,105.39,105.42,17509.0
2023-09-27 11:50:00,105.43,105.45,105.23,105.3,15712.0,105.43,105.45,105.23,105.3,15712.0
2023-09-27 12:00:00,105.33,105.33,105.04,105.09,8937.0,105.33,105.33,105.04,105.09,8937.0
2023-09-27 12:10:00,105.07,105.16,105.01,105.1,12115.0,105.07,105.16,105.01,105.1,12115.0
2023-09-27 12:20:00,105.08,105.1,104.89,105.04,27441.0,105.08,105.1,104.89,105.04,27441.0
2023-09-27 12:30:00,105.05,105.38,105.01,105.1,12815.0,105.05,105.38,105.01,105.1,12815.0
2023-09-27 12:40:00,105.13,105.4,105.13,105.4,13719.0,105.13,105.4,105.13,105.4,13719.0
2023-09-27 12:50:00,105.35,105.35,105.1,105.11,9351.0,105.35,105.35,105.1,105.11,9351.0
2023-09-27 13:00:00,105.11,105.16,104.99,105.04,26131.0,105.11,105.16,104.99,105.04,26131.0
2023-09-27 13:10:00,105.06,105.09,104.81,104.88,20191.0,105.06,105.09,104.81,104.88,20191.0
2023-09-27 13:20:00,104.89,104.92,104.66,104.75,16668.0,104.89,104.92,104.66,104.75,16668.0
2023-09-27 13:30:00,104.71,104.84,104.69,104.8,13287.0,104.71,104.84,104.69,104.8,13287.0
2023-09-27 13:40:00,104.83,104.98,104.74,104.8,16093.0,104.83,104.98,104.74,104.8,16093.0
2023-09-27 13:50:00,104.83,105.0,104.7,104.95,32858.0,104.83,105.0,104.7,104.95,32858.0
2023-09-27 14:00:00,104.95,104.95,104.74,104.82,48404.0,104.95,104.95,104.74,104.82,48404.0
2023-09-27 14:10:00,104.75,104.98,104.7,104.71,98622.0,104.75,104.98,104.7,104.71,98622.0
2023-09-27 14:20:00,104.67,104.85,104.67,104.79,34867.0,104.67,104.85,104.67,104.79,34867.0
2023-09-27 14:30:00,104.81,105.07,104.79,104.93,61046.0,104.81,105.07,104.79,104.93,61046.0
2023-09-27 14:40:00,104.9,105.44,104.87,105.21,65933.0,104.9,105.44,104.87,105.21,65933.0
2023-09-27 14:50:00,105.22,105.35,105.16,105.17,29163.0,105.22,105.35,105.16,105.17,29163.0
2023-09-27 15:00:00,105.16,105.66,105.1,105.53,34651.0,105.16,105.66,105.1,105.53,34651.0
2023-09-27 15:10:00,105.51,105.78,105.44,105.47,31323.0,105.51,105.78,105.44,105.47,31323.0
2023-09-27 15:20:00,105.49,105.57,105.37,105.51,22405.0,105.49,105.57,105.37,105.51,22405.0
2023-09-27 15:30:00,105.5,105.54,105.32,105.36,40469.0,105.5,105.54,105.32,105.36,40469.0
2023-09-27 15:40:00,105.34,105.35,104.96,105.1,41851.0,105.34,105.35,104.96,105.1,41851.0
2023-09-27 15:50:00,105.13,105.38,105.0,105.37,218938.0,105.13,105.38,105.0,105.37,218938.0
2023-09-28 09:30:00,105.73,106.59,105.26,106.22,56823.0,105.73,106.59,105.26,106.22,56823.0
2023-09-28 09:40:00,106.24,106.27,105.02,105.02,23602.0,106.24,106.27,105.02,105.02,23602.0
2023-09-28 09:50:00,105.09,105.6,105.04,105.14,28555.0,105.09,105.6,105.04,105.14,28555.0
2023-09-28 10:00:00,105.17,105.35,104.84,104.94,19520.0,105.17,105.35,104.84,104.94,19520.0
2023-09-28 10:10:00,105.0,105.28,104.79,105.26,22666.0,105.0,105.28,104.79,105.26,22666.0
2023-09-28 10:20:00,105.2,105.2,104.87,104.97,21086.0,105.2,105.2,104.87,104.97,21086.0
2023-09-28 10:30:00,104.86,105.01,104.69,105.0,27729.0,104.86,105.01,104.69,105.0,27729.0
2023-09-28 10:40:00,105.0,105.55,104.99,105.5,22900.0,105.0,105.55,104.99,105.5,22900.0
2023-09-28 10:50:00,105.46,105.52,105.31,105.39,15914.0,105.46,105.52,105.31,105.39,15914.0
2023-09-28 11:00:00,105.39,105.5,105.26,105.38,18692.0,105.39,105.5,105.26,105.38,18692.0
2023-09-28 11:10:00,105.39,105.65,105.38,105.58,16882.0,105.39,105.65,105.38,105.58,16882.0
2023-09-28 11:20:00,105.49,105.92,105.46,105.83,16143.0,105.49,105.92,105.46,105.83,16143.0
2023-09-28 11:30:00,105.9,106.12,105.88,106.12,18175.0,105.9,106.12,105.88,106.12,18175.0
2023-09-28 11:40:00,106.16,106.35,106.11,106.32,29531.0,106.16,106.35,106.11,106.32,29531.0
2023-09-28 11:50:00,106.32,106.42,106.08,106.29,21265.0,106.32,106.42,106.08,106.29,21265.0
2023-09-28 12:00:00,106.28,106.32,106.12,106.25,14726.0,106.28,106.32,106.12,106.25,14726.0
2023-09-28 12:10:00,106.25,106.38,106.2,106.37,30521.0,106.25,106.38,106.2,106.37,30521.0
2023-09-28 12:20:00,106.41,106.5,106.29,106.48,24436.0,106.41,106.5,106.29,106.48,24436.0
2023-09-28 12:30:00,106.51,106.76,106.47,106.7,23777.0,106.51,106.76,106.47,106.7,23777.0
2023-09-28 12:40:00,106.73,106.92,106.64,106.65,47894.0,106.73,106.92,106.64,106.65,47894.0
2023-09-28 12:50:00,106.63,106.68,106.18,106.22,48277.0,106.63,106.68,106.18,106.22,48277.0
2023-09-28 13:00:00,106.28,106.35,106.14,106.32,20176.0,106.28,106.35,106.14,106.32,20176.0
2023-09-28 13:10:00,106.34,106.34,106.11,106.16,17023.0,106.34,106.34,106.11,106.16,17023.0
2023-09-28 13:20:00,106.16,106.34,106.1,106.13,14340.0,106.16,106.34,106.1,106.13,14340.0
2023-09-28 13:30:00,106.13,106.16,105.89,106.0,16215.0,106.13,106.16,105.89,106.0,16215.0
2023-09-28 13:40:00,105.99,106.21,105.78,106.2,21641.0,105.99,106.21,105.78,106.2,21641.0
2023-09-28 13:50:00,106.2,106.34,106.17,106.34,15993.0,106.2,106.34,106.17,106.34,15993.0
2023-09-28 14:00:00,106.39,106.46,106.07,106.3,16504.0,106.39,106.46,106.07,106.3,16504.0
2023-09-28 14:10:00,106.3,106.43,106.23,106.43,16397.0,106.3,106.43,106.23,106.43,16397.0
2023-09-28 14:20:00,106.42,106.54,106.27,106.54,24496.0,106.42,106.54,106.27,106.54,24496.0
2023-09-28 14:30:00,106.52,106.72,106.43,106.71,48727.0,106.52,106.72,106.43,106.71,48727.0
2023-09-28 14:40:00,106.69,106.78,106.51,106.51,28630.0,106.69,106.78,106.51,106.51,28630.0
2023-09-28 14:50:00,106.49,106.61,106.37,106.54,32770.0,106.49,106.61,106.37,106.54,32770.0
2023-09-28 15:00:00,106.56,106.71,106.47,106.63,20664.0,106.56,106.71,106.47,106.63,20664.0
2023-09-28 15:10:00,106.63,107.07,106.53,107.06,34605.0,106.63,107.07,106.53,107.06,34605.0
2023-09-28 15:20:00,107.06,107.19,106.98,107.01,57703.0,107.06,107.19,106.98,107.01,57703.0
2023-09-28 15:30:00,107.04,107.07,106.41,106.42,36859.0,107.04,107.07,106.41,106.42,36859.0
2023-09-28 15:40:00,106.41,106.71,106.39,106.54,56476.0,106.41,106.71,106.39,106.54,56476.0
2023-09-28 15:50:00,106.55,106.88,106.39,106.84,264901.0,106.55,106.88,106.39,106.84,264901.0
2023-09-29 09:30:00,107.27,107.27,106.56,106.95,38978.0,107.27,107.27,106.56,106.95,38978.0
2023-09-29 09:40:00,106.93,106.98,106.32,106.51,23191.0,106.93,106.98,106.32,106.51,23191.0
2023-09-29 09:50:00,106.46,106.87,106.34,106.85,28923.0,106.46,106.87,106.34,106.85,28923.0
2023-09-29 10:00:00,106.84,107.14,106.83,106.93,20537.0,106.84,107.14,106.83,106.93,20537.0
2023-09-29 10:10:00,106.92,107.19,106.84,107.12,34308.0,106.92,107.19,106.84,107.12,34308.0
2023-09-29 10:20:00,107.06,107.16,106.95,107.0,11225.0,107.06,107.16,106.95,107.0,11225.0
2023-09-29 10:30:00,107.0,107.25,106.97,107.2,26847.0,107.0,107.25,106.97,107.2,26847.0
2023-09-29 10:40:00,107.2,107.36,106.97,107.25,22933.0,107.2,107.36,106.97,107.25,22933.0
2023-09-29 10:50:00,107.27,107.31,106.97,107.11,10886.0,107.27,107.31,106.97,107.11,10886.0
2023-09-29 11:00:00,107.13,107.2,106.98,107.08,7821.0,107.13,107.2,106.98,107.08,7821.0
2023-09-29 11:10:00,107.08,107.18,107.04,107.14,18121.0,107.08,107.18,107.04,107.14,18121.0
2023-09-29 11:20:00,107.16,107.47,107.08,107.12,31613.0,107.16,107.47,107.08,107.12,31613.0
2023-09-29 11:30:00,107.11,107.23,106.54,106.56,15904.0,107.11,107.23,106.54,106.56,15904.0
2023-09-29 11:40:00,106.55,106.67,106.52,106.65,8889.0,106.55,106.67,106.52,106.65,8889.0
2023-09-29 11:50:00,106.65,107.07,106.65,107.07,13292.0,106.65,107.07,106.65,107.07,13292.0
2023-09-29 12:00:00,107.11,107.14,107.0,107.09,8622.0,107.11,107.14,107.0,107.09,8622.0
2023-09-29 12:10:00,107.09,107.13,106.87,107.09,14739.0,107.09,107.13,106.87,107.09,14739.0
2023-09-29 12:20:00,107.1,107.14,107.01,107.01,31625.0,107.1,107.14,107.01,107.01,31625.0
2023-09-29 12:30:00,107.02,107.08,106.93,106.93,12569.0,107.02,107.08,106.93,106.93,12569.0
2023-09-29 12:40:00,106.91,107.01,106.55,106.56,9493.0,106.91,107.01,106.55,106.56,9493.0
2023-09-29 12:50:00,106.55,106.58,106.32,106.52,10232.0,106.55,106.58,106.32,106.52,10232.0
2023-09-29 13:00:00,106.52,106.52,106.04,106.3,18957.0,106.52,106.52,106.04,106.3,18957.0
2023-09-29 13:10:00,106.28,106.3,105.97,106.02,12264.0,106.28,106.3,105.97,106.02,12264.0
2023-09-29 13:20:00,106.01,106.4,106.01,106.34,8565.0,106.01,106.4,106.01,106.34,8565.0
2023-09-29 13:30:00,106.4,106.59,106.34,106.57,6282.0,106.4,106.59,106.34,106.57,6282.0
2023-09-29 13:40:00,106.54,106.63,106.48,106.49,6413.0,106.54,106.63,106.48,106.49,6413.0
2023-09-29 13:50:00,106.42,106.44,106.18,106.2,8433.0,106.42,106.44,106.18,106.2,8433.0
2023-09-29 14:00:00,106.18,106.24,106.11,106.16,20211.0,106.18,106.24,106.11,106.16,20211.0
2023-09-29 14:10:00,106.19,106.27,105.98,106.03,12552.0,106.19,106.27,105.98,106.03,12552.0
2023-09-29 14:20:00,106.0,106.24,105.99,106.06,11168.0,106.0,106.24,105.99,106.06,11168.0
2023-09-29 14:30:00,106.04,106.18,106.01,106.18,11580.0,106.04,106.18,106.01,106.18,11580.0
2023-09-29 14:40:00,106.18,106.4,106.17,106.24,11658.0,106.18,106.4,106.17,106.24,11658.0
2023-09-29 14:50:00,106.23,106.62,106.21,106.57,12900.0,106.23,106.62,106.21,106.57,12900.0
2023-09-29 15:00:00,106.61,106.77,106.46,106.46,27479.0,106.61,106.77,106.46,106.46,27479.0
2023-09-29 15:10:00,106.42,106.66,106.39,106.52,12313.0,106.42,106.66,106.39,106.52,12313.0
2023-09-29 15:20:00,106.52,106.52,106.24,106.37,20942.0,106.52,106.52,106.24,106.37,20942.0
2023-09-29 15:30:00,106.38,106.4,106.13,106.29,26322.0,106.38,106.4,106.13,106.29,26322.0
2023-09-29 15:40:00,106.32,106.45,106.08,106.34,37718.0,106.32,106.45,106.08,106.34,37718.0
2023-09-29 15:50:00,106.35,106.57,106.2,106.44,310181.0,106.35,106.57,106.2,106.44,310181.0
2023-10-02 09:30:00,106.4,106.63,106.02,106.48,21184.0,106.4,106.63,106.02,106.48,21184.0
2023-10-02 09:40:00,106.3,106.32,105.1,105.13,22561.0,106.3,106.32,105.1,105.13,22561.0
2023-10-02 09:50:00,105.17,105.38,104.97,105.38,40221.0,105.17,105.38,104.97,105.38,40221.0
2023-10-02 10:00:00,105.39,105.86,105.32,105.57,19435.0,105.39,105.86,105.32,105.57,19435.0
2023-10-02 10:10:00,105.61,105.67,105.4,105.42,11509.0,105.61,105.67,105.4,105.42,11509.0
2023-10-02 10:20:00,105.44,105.65,105.04,105.1,23678.0,105.44,105.65,105.04,105.1,23678.0
2023-10-02 10:30:00,105.08,105.21,104.91,104.92,18357.0,105.08,105.21,104.91,104.92,18357.0
2023-10-02 10:40:00,104.91,105.16,104.74,105.15,26850.0,104.91,105.16,104.74,105.15,26850.0
2023-10-02 10:50:00,105.22,105.29,104.81,104.88,25928.0,105.22,105.29,104.81,104.88,25928.0
2023-10-02 11:00:00,104.88,105.05,104.8,104.85,24006.0,104.88,105.05,104.8,104.85,24006.0
2023-10-02 11:10:00,104.9,105.12,104.82,105.04,18342.0,104.9,105.12,104.82,105.04,18342.0
2023-10-02 11:20:00,105.04,105.35,105.03,105.23,31635.0,105.04,105.35,105.03,105.23,31635.0
2023-10-02 11:30:00,105.22,105.31,104.8,104.8,16793.0,105.22,105.31,104.8,104.8,16793.0
2023-10-02 11:40:00,104.79,104.8,104.44,104.59,24504.0,104.79,104.8,104.44,104.59,24504.0
2023-10-02 11:50:00,104.55,104.85,104.52,104.82,8449.0,104.55,104.85,104.52,104.82,8449.0
2023-10-02 12:00:00,104.81,104.82,104.55,104.62,9725.0,104.81,104.82,104.55,104.62,9725.0
2023-10-02 12:10:00,104.62,104.78,104.61,104.68,5125.0,104.62,104.78,104.61,104.68,5125.0
2023-10-02 12:20:00,104.67,104.82,104.59,104.59,8149.0,104.67,104.82,104.59,104.59,8149.0
2023-10-02 12:30:00,104.58,104.68,104.49,104.53,6040.0,104.58,104.68,104.49,104.53,6040.0
2023-10-02 12:40:00,104.53,104.55,104.41,104.41,3846.0,104.53,104.55,104.41,104.41,3846.0
2023-10-02 12:50:00,104.4,104.4,104.16,104.3,10463.0,104.4,104.4,104.16,104.3,10463.0
2023-10-02 13:00:00,104.34,104.42,104.28,104.4,6722.0,104.34,104.42,104.28,104.4,6722.0
2023-10-02 13:10:00,104.38,104.47,104.25,104.43,8034.0,104.38,104.47,104.25,104.43,8034.0
2023-10-02 13:20:00,104.44,104.63,104.43,104.6,6555.0,104.44,104.63,104.43,104.6,6555.0
2023-10-02 13:30:00,104.58,104.58,104.24,104.3,7561.0,104.58,104.58,104.24,104.3,7561.0
2023-10-02 13:40:00,104.28,104.34,104.09,104.14,13917.0,104.28,104.34,104.09,104.14,13917.0
2023-10-02 13:50:00,104.11,104.33,104.07,104.09,21672.0,104.11,104.33,104.07,104.09,21672.0
2023-10-02 14:00:00,104.11,104.43,104.11,104.38,42768.0,104.11,104.43,104.11,104.38,42768.0
2023-10-02 14:10:00,104.43,104.61,104.36,104.48,16302.0,104.43,104.61,104.36,104.48,16302.0
2023-10-02 14:20:00,104.47,104.47,104.28,104.29,12240.0,104.47,104.47,104.28,104.29,12240.0
2023-10-02 14:30:00,104.28,104.56,104.25,104.26,19495.0,104.28,104.56,104.25,104.26,19495.0
2023-10-02 14:40:00,104.25,104.25,104.08,104.12,18836.0,104.25,104.25,104.08,104.12,18836.0
2023-10-02 14:50:00,104.13,104.57,104.1,104.43,19735.0,104.13,104.57,104.1,104.43,19735.0
2023-10-02 15:00:00,104.46,104.5,104.14,104.21,16990.0,104.46,104.5,104.14,104.21,16990.0
2023-10-02 15:10:00,104.19,104.38,104.16,104.17,37338.0,104.19,104.38,104.16,104.17,37338.0
2023-10-02 15:20:00,104.15,104.46,104.13,104.2,38828.0,104.15,104.46,104.13,104.2,38828.0
2023-10-02 15:30:00,104.19,104.39,104.1,104.39,55184.0,104.19,104.39,104.1,104.39,55184.0
2023-10-02 15:40:00,104.37,104.54,104.21,104.52,57883.0,104.37,104.54,104.21,104.52,57883.0
2023-10-02 15:50:00,104.51,104.74,104.41,104.66,158864.0,104.51,104.74,104.41,104.66,158864.0
2023-10-03 09:30:00,104.52,104.52,103.51,103.77,18510.0,104.52,104.52,103.51,103.77,18510.0
2023-10-03 09:40:00,103.83,104.54,103.77,104.47,17701.0,103.83,104.54,103.77,104.47,17701.0
2023-10-03 09:50:00,104.39,104.48,104.15,104.23,11880.0,104.39,104.48,104.15,104.23,11880.0
2023-10-03 10:00:00,104.22,104.22,103.15,103.16,13898.0,104.22,104.22,103.15,103.16,13898.0
2023-10-03 10:10:00,103.2,103.45,102.91,103.37,22606.0,103.2,103.45,102.91,103.37,22606.0
2023-10-03 10:20:00,103.39,103.6,103.39,103.47,14284.0,103.39,103.6,103.39,103.47,14284.0
2023-10-03 10:30:00,103.46,103.6,103.38,103.47,7463.0,103.46,103.6,103.38,103.47,7463.0
2023-10-03 10:40:00,103.52,103.77,103.46,103.77,16806.0,103.52,103.77,103.46,103.77,16806.0
2023-10-03 10:50:00,103.77,104.41,103.73,104.2,28886.0,103.77,104.41,103.73,104.2,28886.0
2023-10-03 11:00:00,104.23,104.24,103.95,103.95,79129.0,104.23,104.24,103.95,103.95,79129.0
2023-10-03 11:10:00,103.94,104.2,103.83,104.07,15300.0,103.94,104.2,103.83,104.07,15300.0
2023-10-03 11:20:00,104.09,104.12,103.68,103.68,6969.0,104.09,104.12,103.68,103.68,6969.0
2023-10-03 11:30:00,103.66,103.73,103.36,103.59,17708.0,103.66,103.73,103.36,103.59,17708.0
2023-10-03 11:40:00,103.6,103.64,103.4,103.5,8819.0,103.6,103.64,103.4,103.5,8819.0
2023-10-03 11:50:00,103.5,103.63,103.27,103.31,14984.0,103.5,103.63,103.27,103.31,14984.0
2023-10-03 12:00:00,103.29,103.38,103.13,103.16,16722.0,103.29,103.38,103.13,103.16,16722.0
2023-10-03 12:10:00,103.14,103.29,102.97,103.27,16320.0,103.14,103.29,102.97,103.27,16320.0
2023-10-03 12:20:00,103.3,103.57,103.26,103.57,8924.0,103.3,103.57,103.26,103.57,8924.0
2023-10-03 12:30:00,103.6,103.64,103.47,103.58,7431.0,103.6,103.64,103.47,103.58,7431.0
2023-10-03 12:40:00,103.61,103.66,103.46,103.64,5360.0,103.61,103.66,103.46,103.64,5360.0
2023-10-03 12:50:00,103.57,103.61,103.45,103.45,10768.0,103.57,103.61,103.45,103.45,10768.0
2023-10-03 13:00:00,103.47,103.64,103.47,103.49,9437.0,103.47,103.64,103.47,103.49,9437.0
2023-10-03 13:10:00,103.52,103.62,103.47,103.51,6950.0,103.52,103.62,103.47,103.51,6950.0
2023-10-03 13:20:00,103.49,103.57,103.47,103.55,6904.0,103.49,103.57,103.47,103.55,6904.0
2023-10-03 13:30:00,103.55,103.58,103.43,103.45,9339.0,103.55,103.58,103.43,103.45,9339.0
2023-10-03 13:40:00,103.46,103.55,103.27,103.3,8435.0,103.46,103.55,103.27,103.3,8435.0
2023-10-03 13:50:00,103.28,103.47,103.13,103.13,13614.0,103.28,103.47,103.13,103.13,13614.0
2023-10-03 14:00:00,103.13,103.25,102.94,102.98,18626.0,103.13,103.25,102.94,102.98,18626.0
2023-10-03 14:10:00,102.98,103.01,102.89,103.01,13605.0,102.98,103.01,102.89,103.01,13605.0
2023-10-03 14:20:00,103.0,103.15,102.96,103.01,42121.0,103.0,103.15,102.96,103.01,42121.0
2023-10-03 14:30:00,103.01,103.23,102.99,103.12,23561.0,103.01,103.23,102.99,103.12,23561.0
2023-10-03 14:40:00,103.09,103.09,102.99,103.03,15788.0,103.09,103.09,102.99,103.03,15788.0
2023-10-03 14:50:00,103.03,103.13,103.03,103.06,13621.0,103.03,103.13,103.03,103.06,13621.0
2023-10-03 15:00:00,103.06,103.07,102.8,102.8,16304.0,103.06,103.07,102.8,102.8,16304.0
2023-10-03 15:10:00,102.81,103.01,102.77,102.93,19209.0,102.81,103.01,102.77,102.93,19209.0
2023-10-03 15:20:00,102.94,103.12,102.9,103.09,30645.0,102.94,103.12,102.9,103.09,30645.0
2023-10-03 15:30:00,103.11,103.23,102.87,102.93,78128.0,103.11,103.23,102.87,102.93,78128.0
2023-10-03 15:40:00,102.94,103.1,102.9,103.1,43650.0,102.94,103.1,102.9,103.1,43650.0
2023-10-03 15:50:00,103.07,103.67,102.85,103.63,296052.0,103.07,103.67,102.85,103.63,296052.0
2023-10-04 09:30:00,104.51,105.09,104.2,104.29,35832.0,104.51,105.09,104.2,104.29,35832.0
2023-10-04 09:40:00,104.26,104.36,103.61,103.66,14893.0,104.26,104.36,103.61,103.66,14893.0
2023-10-04 09:50:00,103.63,103.89,103.53,103.63,26106.0,103.63,103.89,103.53,103.63,26106.0
2023-10-04 10:00:00,103.65,103.8,103.17,103.21,11506.0,103.65,103.8,103.17,103.21,11506.0
2023-10-04 10:10:00,103.29,103.42,103.16,103.22,10947.0,103.29,103.42,103.16,103.22,10947.0
2023-10-04 10:20:00,103.18,103.2,103.0,103.03,12641.0,103.18,103.2,103.0,103.03,12641.0
2023-10-04 10:30:00,103.0,103.42,102.98,103.37,26048.0,103.0,103.42,102.98,103.37,26048.0
2023-10-04 10:40:00,103.37,103.37,103.02,103.11,15465.0,103.37,103.37,103.02,103.11,15465.0
2023-10-04 10:50:00,103.11,103.31,103.01,103.19,44553.0,103.11,103.31,103.01,103.19,44553.0
2023-10-04 11:00:00,103.2,103.54,103.09,103.48,21501.0,103.2,103.54,103.09,103.48,21501.0
2023-10-04 11:10:00,103.5,103.7,103.44,103.7,21855.0,103.5,103.7,103.44,103.7,21855.0
2023-10-04 11:20:00,103.69,103.74,103.47,103.59,14844.0,103.69,103.74,103.47,103.59,14844.0
2023-10-04 11:30:00,103.57,103.59,103.18,103.26,10757.0,103.57,103.59,103.18,103.26,10757.0
2023-10-04 11:40:00,103.27,103.65,103.15,103.63,16906.0,103.27,103.65,103.15,103.63,16906.0
2023-10-04 11:50:00,103.6,103.79,103.56,103.69,10414.0,103.6,103.79,103.56,103.69,10414.0
2023-10-04 12:00:00,103.71,103.8,103.63,103.73,13869.0,103.71,103.8,103.63,103.73,13869.0
2023-10-04 12:10:00,103.73,104.21,103.71,104.18,28393.0,103.73,104.21,103.71,104.18,28393.0
2023-10-04 12:20:00,104.19,104.25,103.98,104.15,12750.0,104.19,104.25,103.98,104.15,12750.0
2023-10-04 12:30:00,104.17,104.53,104.17,104.43,14038.0,104.17,104.53,104.17,104.43,14038.0
2023-10-04 12:40:00,104.37,104.49,104.3,104.37,15324.0,104.37,104.49,104.3,104.37,15324.0
2023-10-04 12:50:00,104.35,104.39,104.13,104.22,11566.0,104.35,104.39,104.13,104.22,11566.0
2023-10-04 13:00:00,104.23,104.55,104.16,104.55,19195.0,104.23,104.55,104.16,104.55,19195.0
2023-10-04 13:10:00,104.52,104.66,104.32,104.42,27347.0,104.52,104.66,104.32,104.42,27347.0
2023-10-04 13:20:00,104.44,104.46,104.21,104.25,9396.0,104.44,104.46,104.21,104.25,9396.0
2023-10-04 13:30:00,104.24,104.24,104.02,104.09,12602.0,104.24,104.24,104.02,104.09,12602.0
2023-10-04 13:40:00,104.08,104.26,104.03,104.1,18225.0,104.08,104.26,104.03,104.1,18225.0
2023-10-04 13:50:00,104.12,104.22,103.91,104.17,15417.0,104.12,104.22,103.91,104.17,15417.0
2023-10-04 14:00:00,104.15,104.26,104.0,104.04,12260.0,104.15,104.26,104.0,104.04,12260.0
2023-10-04 14:10:00,104.02,104.22,103.93,104.18,27866.0,104.02,104.22,103.93,104.18,27866.0
2023-10-04 14:20:00,104.2,104.23,103.92,104.19,28497.0,104.2,104.23,103.92,104.19,28497.0
2023-10-04 14:30:00,104.23,104.42,104.22,104.41,20280.0,104.23,104.42,104.22,104.41,20280.0
2023-10-04 14:40:00,104.41,104.5,104.26,104.27,12844.0,104.41,104.5,104.26,104.27,12844.0
2023-10-04 14:50:00,104.25,104.34,104.17,104.25,21136.0,104.25,104.34,104.17,104.25,21136.0
2023-10-04 15:00:00,104.27,104.29,104.13,104.27,26665.0,104.27,104.29,104.13,104.27,26665.0
2023-10-04 15:10:00,104.25,104.66,104.25,104.65,51512.0,104.25,104.66,104.25,104.65,51512.0
2023-10-04 15:20:00,104.63,104.66,104.36,104.57,58018.0,104.63,104.66,104.36,104.57,58018.0
2023-10-04 15:30:00,104.58,104.79,104.52,104.57,54621.0,104.58,104.79,104.52,104.57,54621.0
2023-10-04 15:40:00,104.56,104.75,104.4,104.68,48027.0,104.56,104.75,104.4,104.68,48027.0
2023-10-04 15:50:00,104.66,105.02,104.53,104.81,291728.0,104.66,105.02,104.53,104.81,291728.0
2023-10-05 09:30:00,104.43,105.14,104.11,104.59,50262.0,104.43,105.14,104.11,104.59,50262.0
2023-10-05 09:40:00,104.55,104.83,104.41,104.82,26695.0,104.55,104.83,104.41,104.82,26695.0
2023-10-05 09:50:00,104.98,105.68,104.98,105.58,38689.0,104.98,105.68,104.98,105.58,38689.0
2023-10-05 10:00:00,105.5,105.51,104.83,104.85,33755.0,105.5,105.51,104.83,104.85,33755.0
2023-10-05 10:10:00,104.87,105.68,104.83,105.59,28161.0,104.87,105.68,104.83,105.59,28161.0
2023-10-05 10:20:00,105.57,105.66,105.27,105.66,44609.0,105.57,105.66,105.27,105.66,44609.0
2023-10-05 10:30:00,105.54,105.73,105.13,105.19,21539.0,105.54,105.73,105.13,105.19,21539.0
2023-10-05 10:40:00,105.24,105.7,105.19,105.55,63853.0,105.24,105.7,105.19,105.55,63853.0
2023-10-05 10:50:00,105.55,105.62,105.42,105.57,44703.0,105.55,105.62,105.42,105.57,44703.0
2023-10-05 11:00:00,105.55,105.79,105.28,105.54,25589.0,105.55,105.79,105.28,105.54,25589.0
2023-10-05 11:10:00,105.54,106.11,105.54,105.74,43464.0,105.54,106.11,105.54,105.74,43464.0
2023-10-05 11:20:00,105.71,106.08,105.62,105.77,36600.0,105.71,106.08,105.62,105.77,36600.0
2023-10-05 11:30:00,105.78,105.81,105.56,105.75,26112.0,105.78,105.81,105.56,105.75,26112.0
2023-10-05 11:40:00,105.78,105.98,105.73,105.82,16513.0,105.78,105.98,105.73,105.82,16513.0
2023-10-05 11:50:00,105.84,105.89,105.65,105.82,21330.0,105.84,105.89,105.65,105.82,21330.0
2023-10-05 12:00:00,105.81,105.97,105.79,105.9,19848.0,105.81,105.97,105.79,105.9,19848.0
2023-10-05 12:10:00,105.89,106.06,105.86,105.95,30820.0,105.89,106.06,105.86,105.95,30820.0
2023-10-05 12:20:00,105.93,106.11,105.92,106.11,12407.0,105.93,106.11,105.92,106.11,12407.0
2023-10-05 12:30:00,106.11,106.24,106.03,106.14,19068.0,106.11,106.24,106.03,106.14,19068.0
2023-10-05 12:40:00,106.14,106.14,105.85,105.93,16326.0,106.14,106.14,105.85,105.93,16326.0
2023-10-05 12:50:00,105.97,106.06,105.85,105.99,15221.0,105.97,106.06,105.85,105.99,15221.0
2023-10-05 13:00:00,105.93,106.16,105.93,106.12,41348.0,105.93,106.16,105.93,106.12,41348.0
2023-10-05 13:10:00,106.16,106.34,106.13,106.23,24205.0,106.16,106.34,106.13,106.23,24205.0
2023-10-05 13:20:00,106.22,106.35,106.15,106.23,20875.0,106.22,106.35,106.15,106.23,20875.0
2023-10-05 13:30:00,106.22,106.43,106.11,106.29,50171.0,106.22,106.43,106.11,106.29,50171.0
2023-10-05 13:40:00,106.24,106.38,106.19,106.21,21765.0,106.24,106.38,106.19,106.21,21765.0
2023-10-05 13:50:00,106.21,106.47,106.21,106.39,21803.0,106.21,106.47,106.21,106.39,21803.0
2023-10-05 14:00:00,106.44,106.51,106.19,106.2,17812.0,106.44,106.51,106.19,106.2,17812.0
2023-10-05 14:10:00,106.2,106.26,106.08,106.16,22267.0,106.2,106.26,106.08,106.16,22267.0
2023-10-05 14:20:00,106.15,106.25,105.61,106.0,109214.0,106.15,106.25,105.61,106.0,109214.0
2023-10-05 14:30:00,106.0,106.39,106.0,106.39,19552.0,106.0,106.39,106.0,106.39,19552.0
2023-10-05 14:40:00,106.43,106.43,106.01,106.06,20460.0,106.43,106.43,106.01,106.06,20460.0
2023-10-05 14:50:00,106.09,106.21,105.99,106.17,58651.0,106.09,106.21,105.99,106.17,58651.0
2023-10-05 15:00:00,106.2,106.28,106.14,106.25,45742.0,106.2,106.28,106.14,106.25,45742.0
2023-10-05 15:10:00,106.24,106.4,106.04,106.39,126311.0,106.24,106.4,106.04,106.39,126311.0
2023-10-05 15:20:00,106.38,106.6,106.34,106.53,20238.0,106.38,106.6,106.34,106.53,20238.0
2023-10-05 15:30:00,106.53,106.63,106.29,106.47,61979.0,106.53,106.63,106.29,106.47,61979.0
2023-10-05 15:40:00,106.45,106.65,106.41,106.59,167413.0,106.45,106.65,106.41,106.59,167413.0
2023-10-05 15:50:00,106.61,106.65,106.35,106.45,473589.0,106.61,106.65,106.35,106.45,473589.0
2023-10-06 09:30:00,106.03,106.03,104.1,104.2,33454.0,106.03,106.03,104.1,104.2,33454.0
2023-10-06 09:40:00,104.18,104.71,104.01,104.26,25949.0,104.18,104.71,104.01,104.26,25949.0
2023-10-06 09:50:00,104.2,104.36,103.94,104.22,35366.0,104.2,104.36,103.94,104.22,35366.0
2023-10-06 10:00:00,104.22,104.27,103.68,104.02,48837.0,104.22,104.27,103.68,104.02,48837.0
2023-10-06 10:10:00,104.01,104.29,103.89,104.06,92670.0,104.01,104.29,103.89,104.06,92670.0
2023-10-06 10:20:00,104.05,104.43,103.81,104.08,64886.0,104.05,104.43,103.81,104.08,64886.0
2023-10-06 10:30:00,104.13,104.79,104.13,104.64,34111.0,104.13,104.79,104.13,104.64,34111.0
2023-10-06 10:40:00,104.63,104.78,104.23,104.35,70796.0,104.63,104.78,104.23,104.35,70796.0
2023-10-06 10:50:00,104.34,104.4,103.92,103.95,27783.0,104.34,104.4,103.92,103.95,27783.0
2023-10-06 11:00:00,103.95,104.57,103.95,104.52,55828.0,103.95,104.57,103.95,104.52,55828.0
2023-10-06 11:10:00,104.55,104.69,104.2,104.2,46203.0,104.55,104.69,104.2,104.2,46203.0
2023-10-06 11:20:00,104.13,104.53,104.07,104.44,16055.0,104.13,104.53,104.07,104.44,16055.0
2023-10-06 11:30:00,104.49,104.87,104.43,104.81,18541.0,104.49,104.87,104.43,104.81,18541.0
2023-10-06 11:40:00,104.8,105.19,104.78,105.14,15744.0,104.8,105.19,104.78,105.14,15744.0
2023-10-06 11:50:00,105.07,105.53,105.07,105.49,18883.0,105.07,105.53,105.07,105.49,18883.0
2023-10-06 12:00:00,105.51,105.65,105.41,105.42,32196.0,105.51,105.65,105.41,105.42,32196.0
2023-10-06 12:10:00,105.44,105.6,105.26,105.55,46910.0,105.44,105.6,105.26,105.55,46910.0
2023-10-06 12:20:00,105.57,105.6,105.33,105.41,13474.0,105.57,105.6,105.33,105.41,13474.0
2023-10-06 12:30:00,105.43,105.43,105.27,105.36,22200.0,105.43,105.43,105.27,105.36,22200.0
2023-10-06 12:40:00,105.35,105.4,105.05,105.23,22372.0,105.35,105.4,105.05,105.23,22372.0
2023-10-06 12:50:00,105.26,105.35,105.03,105.13,16015.0,105.26,105.35,105.03,105.13,16015.0
2023-10-06 13:00:00,105.09,105.27,105.05,105.17,10248.0,105.09,105.27,105.05,105.17,10248.0
2023-10-06 13:10:00,105.14,105.14,104.81,105.01,17711.0,105.14,105.14,104.81,105.01,17711.0
2023-10-06 13:20:00,104.98,105.3,104.94,105.08,18221.0,104.98,105.3,104.94,105.08,18221.0
2023-10-06 13:30:00,105.14,105.28,105.01,105.06,18530.0,105.14,105.28,105.01,105.06,18530.0
2023-10-06 13:40:00,105.08,105.29,104.89,105.11,72208.0,105.08,105.29,104.89,105.11,72208.0
2023-10-06 13:50:00,105.1,105.1,104.83,104.95,16812.0,105.1,105.1,104.83,104.95,16812.0
2023-10-06 14:00:00,104.92,104.93,104.73,104.91,9164.0,104.92,104.93,104.73,104.91,9164.0
2023-10-06 14:10:00,104.93,104.99,104.82,104.85,13701.0,104.93,104.99,104.82,104.85,13701.0
2023-10-06 14:20:00,104.85,105.11,104.82,105.11,15463.0,104.85,105.11,104.82,105.11,15463.0
2023-10-06 14:30:00,105.1,105.18,105.07,105.1,9137.0,105.1,105.18,105.07,105.1,9137.0
2023-10-06 14:40:00,105.07,105.34,105.07,105.19,17320.0,105.07,105.34,105.07,105.19,17320.0
2023-10-06 14:50:00,105.18,105.47,105.14,105.47,18322.0,105.18,105.47,105.14,105.47,18322.0
2023-10-06 15:00:00,105.47,105.64,105.28,105.64,25677.0,105.47,105.64,105.28,105.64,25677.0
2023-10-06 15:10:00,105.6,105.66,105.44,105.63,46849.0,105.6,105.66,105.44,105.63,46849.0
2023-10-06 15:20:00,105.63,105.84,105.63,105.78,55059.0,105.63,105.84,105.63,105.78,55059.0
2023-10-06 15:30:00,105.79,105.85,105.58,105.69,91289.0,105.79,105.85,105.58,105.69,91289.0
2023-10-06 15:40:00,105.69,105.71,105.42,105.47,71209.0,105.69,105.71,105.42,105.47,71209.0
2023-10-06 15:50:00,105.43,105.45,105.21,105.35,189129.0,105.43,105.45,105.21,105.35,189129.0
2023-10-09 09:30:00,104.86,105.82,104.86,105.38,20511.0,104.86,105.82,104.86,105.38,20511.0
2023-10-09 09:40:00,105.38,105.38,104.95,105.11,11510.0,105.38,105.38,104.95,105.11,11510.0
2023-10-09 09:50:00,105.06,105.6,104.97,105.59,10141.0,105.06,105.6,104.97,105.59,10141.0
2023-10-09 10:00:00,105.57,105.68,104.79,104.83,10288.0,105.57,105.68,104.79,104.83,10288.0
2023-10-09 10:10:00,104.83,105.19,104.74,105.05,34441.0,104.83,105.19,104.74,105.05,34441.0
2023-10-09 10:20:00,105.0,105.11,104.93,104.99,29793.0,105.0,105.11,104.93,104.99,29793.0
2023-10-09 10:30:00,105.02,105.06,104.68,104.73,12465.0,105.02,105.06,104.68,104.73,12465.0
2023-10-09 10:40:00,104.74,104.77,104.54,104.54,18313.0,104.74,104.77,104.54,104.54,18313.0
2023-10-09 10:50:00,104.52,104.52,104.22,104.22,18378.0,104.52,104.52,104.22,104.22,18378.0
2023-10-09 11:00:00,104.2,104.56,104.19,104.54,24968.0,104.2,104.56,104.19,104.54,24968.0
2023-10-09 11:10:00,104.53,104.53,104.14,104.19,11871.0,104.53,104.53,104.14,104.19,11871.0
2023-10-09 11:20:00,104.15,104.5,104.14,104.45,17934.0,104.15,104.5,104.14,104.45,17934.0
2023-10-09 11:30:00,104.47,104.58,104.3,104.58,16248.0,104.47,104.58,104.3,104.58,16248.0
2023-10-09 11:40:00,104.58,104.63,104.45,104.62,19171.0,104.58,104.63,104.45,104.62,19171.0
2023-10-09 11:50:00,104.59,104.86,104.57,104.83,15126.0,104.59,104.86,104.57,104.83,15126.0
2023-10-09 12:00:00,104.86,105.13,104.8,105.1,8551.0,104.86,105.13,104.8,105.1,8551.0
2023-10-09 12:10:00,105.13,105.37,105.13,105.33,10914.0,105.13,105.37,105.13,105.33,10914.0
2023-10-09 12:20:00,105.33,105.41,105.07,105.07,5425.0,105.33,105.41,105.07,105.07,5425.0
2023-10-09 12:30:00,105.11,105.11,104.92,104.93,10219.0,105.11,105.11,104.92,104.93,10219.0
2023-10-09 12:40:00,104.94,104.99,104.71,104.74,12032.0,104.94,104.99,104.71,104.74,12032.0
2023-10-09 12:50:00,104.73,104.81,104.64,104.76,11944.0,104.73,104.81,104.64,104.76,11944.0
2023-10-09 13:00:00,104.8,104.9,104.79,104.9,6648.0,104.8,104.9,104.79,104.9,6648.0
2023-10-09 13:10:00,104.88,104.99,104.84,104.84,5285.0,104.88,104.99,104.84,104.84,5285.0
2023-10-09 13:20:00,104.85,104.89,104.58,104.58,15031.0,104.85,104.89,104.58,104.58,15031.0
2023-10-09 13:30:00,104.61,104.72,104.48,104.67,28476.0,104.61,104.72,104.48,104.67,28476.0
2023-10-09 13:40:00,104.69,105.08,104.59,105.01,13379.0,104.69,105.08,104.59,105.01,13379.0
2023-10-09 13:50:00,104.99,105.1,104.93,105.08,24895.0,104.99,105.1,104.93,105.08,24895.0
2023-10-09 14:00:00,105.11,105.29,105.05,105.26,13510.0,105.11,105.29,105.05,105.26,13510.0
2023-10-09 14:10:00,105.24,105.31,105.14,105.17,11790.0,105.24,105.31,105.14,105.17,11790.0
2023-10-09 14:20:00,105.15,105.25,105.03,105.05,17151.0,105.15,105.25,105.03,105.05,17151.0
2023-10-09 14:30:00,105.07,105.07,104.77,104.87,11790.0,105.07,105.07,104.77,104.87,11790.0
2023-10-09 14:40:00,104.9,105.18,104.9,105.14,11514.0,104.9,105.18,104.9,105.14,11514.0
2023-10-09 14:50:00,105.14,105.18,104.99,105.04,18295.0,105.14,105.18,104.99,105.04,18295.0
2023-10-09 15:00:00,105.03,105.06,104.86,104.95,11636.0,105.03,105.06,104.86,104.95,11636.0
2023-10-09 15:10:00,104.95,104.99,104.47,104.5,28119.0,104.95,104.99,104.47,104.5,28119.0
2023-10-09 15:20:00,104.47,104.58,104.32,104.58,44005.0,104.47,104.58,104.32,104.58,44005.0
2023-10-09 15:30:00,104.59,104.88,104.53,104.81,34324.0,104.59,104.88,104.53,104.81,34324.0
2023-10-09 15:40:00,104.81,105.02,104.77,104.99,34112.0,104.81,105.02,104.77,104.99,34112.0
2023-10-09 15:50:00,105.02,105.06,104.67,104.71,147167.0,105.02,105.06,104.67,104.71,147167.0
2023-10-10 09:30:00,106.03,106.64,105.6,106.07,53674.0,106.03,106.64,105.6,106.07,53674.0
2023-10-10 09:40:00,106.02,107.22,106.02,107.19,27599.0,106.02,107.22,106.02,107.19,27599.0
2023-10-10 09:50:00,107.27,107.75,107.27,107.64,22021.0,107.27,107.75,107.27,107.64,22021.0
2023-10-10 10:00:00,107.63,107.75,107.4,107.63,38374.0,107.63,107.75,107.4,107.63,38374.0
2023-10-10 10:10:00,107.63,108.05,107.52,108.05,45686.0,107.63,108.05,107.52,108.05,45686.0
2023-10-10 10:20:00,108.08,108.32,108.07,108.16,24760.0,108.08,108.32,108.07,108.16,24760.0
2023-10-10 10:30:00,108.15,108.29,108.0,108.02,19037.0,108.15,108.29,108.0,108.02,19037.0
2023-10-10 10:40:00,108.0,108.42,107.94,108.37,29974.0,108.0,108.42,107.94,108.37,29974.0
2023-10-10 10:50:00,108.4,108.45,108.16,108.38,44639.0,108.4,108.45,108.16,108.38,44639.0
2023-10-10 11:00:00,108.39,108.82,108.12,108.72,44718.0,108.39,108.82,108.12,108.72,44718.0
2023-10-10 11:10:00,108.75,108.97,108.58,108.72,26677.0,108.75,108.97,108.58,108.72,26677.0
2023-10-10 11:20:00,108.74,108.95,108.66,108.9,25679.0,108.74,108.95,108.66,108.9,25679.0
2023-10-10 11:30:00,108.93,108.97,108.88,108.97,19688.0,108.93,108.97,108.88,108.97,19688.0
2023-10-10 11:40:00,108.96,109.19,108.74,108.79,34311.0,108.96,109.19,108.74,108.79,34311.0
2023-10-10 11:50:00,108.8,108.99,108.8,108.91,41082.0,108.8,108.99,108.8,108.91,41082.0
2023-10-10 12:00:00,108.93,109.32,108.86,109.14,36914.0,108.93,109.32,108.86,109.14,36914.0
2023-10-10 12:10:00,109.19,109.21,109.0,109.08,12958.0,109.19,109.21,109.0,109.08,12958.0
2023-10-10 12:20:00,109.05,109.09,108.93,109.06,25918.0,109.05,109.09,108.93,109.06,25918.0
2023-10-10 12:30:00,109.07,109.08,108.78,109.01,23343.0,109.07,109.08,108.78,109.01,23343.0
2023-10-10 12:40:00,109.04,109.05,108.88,108.98,20017.0,109.04,109.05,108.88,108.98,20017.0
2023-10-10 12:50:00,109.01,109.29,108.93,109.26,76383.0,109.01,109.29,108.93,109.26,76383.0
2023-10-10 13:00:00,109.3,109.35,108.88,108.95,23474.0,109.3,109.35,108.88,108.95,23474.0
2023-10-10 13:10:00,108.96,109.25,108.83,109.22,32417.0,108.96,109.25,108.83,109.22,32417.0
2023-10-10 13:20:00,109.29,109.34,109.0,109.17,25562.0,109.29,109.34,109.0,109.17,25562.0
2023-10-10 13:30:00,109.17,109.35,109.08,109.34,27727.0,109.17,109.35,109.08,109.34,27727.0
2023-10-10 13:40:00,109.35,109.46,109.25,109.33,21089.0,109.35,109.46,109.25,109.33,21089.0
2023-10-10 13:50:00,109.31,109.35,109.17,109.31,21399.0,109.31,109.35,109.17,109.31,21399.0
2023-10-10 14:00:00,109.29,109.37,109.23,109.24,17850.0,109.29,109.37,109.23,109.24,17850.0
2023-10-10 14:10:00,109.23,109.33,108.81,108.88,27117.0,109.23,109.33,108.81,108.88,27117.0
2023-10-10 14:20:00,108.85,109.12,108.8,109.07,19446.0,108.85,109.12,108.8,109.07,19446.0
2023-10-10 14:30:00,109.09,109.14,108.78,108.83,17922.0,109.09,109.14,108.78,108.83,17922.0
2023-10-10 14:40:00,108.81,109.06,108.78,108.82,20854.0,108.81,109.06,108.78,108.82,20854.0
2023-10-10 14:50:00,108.78,108.79,108.4,108.41,20383.0,108.78,108.79,108.4,108.41,20383.0
2023-10-10 15:00:00,108.42,108.47,108.33,108.47,19007.0,108.42,108.47,108.33,108.47,19007.0
2023-10-10 15:10:00,108.45,108.48,108.31,108.32,26092.0,108.45,108.48,108.31,108.32,26092.0
2023-10-10 15:20:00,108.33,108.55,108.16,108.48,34904.0,108.33,108.55,108.16,108.48,34904.0
2023-10-10 15:30:00,108.45,108.48,108.1,108.27,45137.0,108.45,108.48,108.1,108.27,45137.0
2023-10-10 15:40:00,108.29,108.41,108.09,108.19,47216.0,108.29,108.41,108.09,108.19,47216.0
2023-10-10 15:50:00,108.18,108.19,107.94,108.12,211730.0,108.18,108.19,107.94,108.12,211730.0
2023-10-11 09:30:00,108.54,109.05,107.97,108.1,23940.0,108.54,109.05,107.97,108.1,23940.0
2023-10-11 09:40:00,108.02,108.11,107.08,107.35,17997.0,108.02,108.11,107.08,107.35,17997.0
2023-10-11 09:50:00,107.24,107.26,106.4,106.7,28401.0,107.24,107.26,106.4,106.7,28401.0
2023-10-11 10:00:00,106.63,107.25,106.46,107.1,19525.0,106.63,107.25,106.46,107.1,19525.0
2023-10-11 10:10:00,107.1,107.1,106.64,106.72,10694.0,107.1,107.1,106.64,106.72,10694.0
2023-10-11 10:20:00,106.73,106.8,106.34,106.42,9384.0,106.73,106.8,106.34,106.42,9384.0
2023-10-11 10:30:00,106.6,106.95,106.57,106.86,11035.0,106.6,106.95,106.57,106.86,11035.0
2023-10-11 10:40:00,106.89,106.9,106.68,106.88,14050.0,106.89,106.9,106.68,106.88,14050.0
2023-10-11 10:50:00,106.96,107.04,106.72,106.89,23393.0,106.96,107.04,106.72,106.89,23393.0
2023-10-11 11:00:00,106.84,107.05,106.72,106.74,14561.0,106.84,107.05,106.72,106.74,14561.0
2023-10-11 11:10:00,106.76,106.78,106.27,106.33,14094.0,106.76,106.78,106.27,106.33,14094.0
2023-10-11 11:20:00,106.33,106.58,106.27,106.56,8273.0,106.33,106.58,106.27,106.56,8273.0
2023-10-11 11:30:00,106.56,106.71,106.46,106.5,13605.0,106.56,106.71,106.46,106.5,13605.0
2023-10-11 11:40:00,106.5,106.56,106.29,106.43,18638.0,106.5,106.56,106.29,106.43,18638.0
2023-10-11 11:50:00,106.44,106.6,106.4,106.59,27881.0,106.44,106.6,106.4,106.59,27881.0
2023-10-11 12:00:00,106.61,106.78,106.61,106.77,4722.0,106.61,106.78,106.61,106.77,4722.0
2023-10-11 12:10:00,106.84,106.86,106.56,106.56,9027.0,106.84,106.86,106.56,106.56,9027.0
2023-10-11 12:20:00,106.57,106.58,106.42,106.42,6889.0,106.57,106.58,106.42,106.42,6889.0
2023-10-11 12:30:00,106.42,106.54,106.39,106.48,8106.0,106.42,106.54,106.39,106.48,8106.0
2023-10-11 12:40:00,106.51,106.53,106.41,106.42,6092.0,106.51,106.53,106.41,106.42,6092.0
2023-10-11 12:50:00,106.42,106.42,106.17,106.3,11406.0,106.42,106.42,106.17,106.3,11406.0
2023-10-11 13:00:00,106.34,106.37,106.09,106.23,7548.0,106.34,106.37,106.09,106.23,7548.0
2023-10-11 13:10:00,106.22,106.23,105.99,106.05,10774.0,106.22,106.23,105.99,106.05,10774.0
2023-10-11 13:20:00,106.05,106.26,106.04,106.05,11995.0,106.05,106.26,106.04,106.05,11995.0
2023-10-11 13:30:00,106.01,106.01,105.88,105.94,8711.0,106.01,106.01,105.88,105.94,8711.0
2023-10-11 13:40:00,105.98,106.24,105.96,106.08,11141.0,105.98,106.24,105.96,106.08,11141.0
2023-10-11 13:50:00,106.09,106.22,106.08,106.22,12961.0,106.09,106.22,106.08,106.22,12961.0
2023-10-11 14:00:00,106.23,106.44,106.11,106.19,16435.0,106.23,106.44,106.11,106.19,16435.0
2023-10-11 14:10:00,106.2,106.3,106.08,106.28,7410.0,106.2,106.3,106.08,106.28,7410.0
2023-10-11 14:20:00,106.25,106.44,106.25,106.31,12011.0,106.25,106.44,106.25,106.31,12011.0
2023-10-11 14:30:00,106.29,106.53,106.29,106.53,11637.0,106.29,106.53,106.29,106.53,11637.0
2023-10-11 14:40:00,106.53,106.64,106.5,106.53,15576.0,106.53,106.64,106.5,106.53,15576.0
2023-10-11 14:50:00,106.53,106.7,106.53,106.6,8834.0,106.53,106.7,106.53,106.6,8834.0
2023-10-11 15:00:00,106.62,106.75,106.57,106.63,14256.0,106.62,106.75,106.57,106.63,14256.0
2023-10-11 15:10:00,106.61,106.65,106.5,106.55,13830.0,106.61,106.65,106.5,106.55,13830.0
2023-10-11 15:20:00,106.58,106.64,106.5,106.64,16089.0,106.58,106.64,106.5,106.64,16089.0
2023-10-11 15:30:00,106.64,106.67,106.37,106.52,27320.0,106.64,106.67,106.37,106.52,27320.0
2023-10-11 15:40:00,106.54,106.96,106.52,106.93,30903.0,106.54,106.96,106.52,106.93,30903.0
2023-10-11 15:50:00,106.91,107.11,106.9,107.04,167237.0,106.91,107.11,106.9,107.04,167237.0
2023-10-12 09:30:00,107.33,107.41,106.0,106.01,23074.0,107.33,107.41,106.0,106.01,23074.0
2023-10-12 09:40:00,106.08,106.35,105.8,106.11,13682.0,106.08,106.35,105.8,106.11,13682.0
2023-10-12 09:50:00,106.29,106.74,106.23,106.65,13682.0,106.29,106.74,106.23,106.65,13682.0
2023-10-12 10:00:00,106.65,107.04,106.65,106.93,16570.0,106.65,107.04,106.65,106.93,16570.0
2023-10-12 10:10:00,106.93,107.32,106.9,107.29,17489.0,106.93,107.32,106.9,107.29,17489.0
2023-10-12 10:20:00,107.28,107.34,107.16,107.29,21092.0,107.28,107.34,107.16,107.29,21092.0
2023-10-12 10:30:00,107.33,107.36,106.8,106.85,13459.0,107.33,107.36,106.8,106.85,13459.0
2023-10-12 10:40:00,106.87,106.87,106.52,106.79,10918.0,106.87,106.87,106.52,106.79,10918.0
2023-10-12 10:50:00,106.78,106.83,106.5,106.59,13580.0,106.78,106.83,106.5,106.59,13580.0
2023-10-12 11:00:00,106.59,106.85,106.54,106.82,13994.0,106.59,106.85,106.54,106.82,13994.0
2023-10-12 11:10:00,106.79,106.99,106.75,106.99,9278.0,106.79,106.99,106.75,106.99,9278.0
2023-10-12 11:20:00,106.98,107.41,106.97,107.4,34162.0,106.98,107.41,106.97,107.4,34162.0
2023-10-12 11:30:00,107.37,107.47,107.2,107.2,16242.0,107.37,107.47,107.2,107.2,16242.0
2023-10-12 11:40:00,107.2,107.37,106.97,106.98,7979.0,107.2,107.37,106.97,106.98,7979.0
2023-10-12 11:50:00,106.93,107.24,106.93,107.2,4484.0,106.93,107.24,106.93,107.2,4484.0
2023-10-12 12:00:00,107.34,107.43,107.12,107.31,7368.0,107.34,107.43,107.12,107.31,7368.0
2023-10-12 12:10:00,107.28,107.7,107.27,107.7,9348.0,107.28,107.7,107.27,107.7,9348.0
2023-10-12 12:20:00,107.65,107.66,107.53,107.63,7822.0,107.65,107.66,107.53,107.63,7822.0
2023-10-12 12:30:00,107.61,107.65,107.36,107.39,7372.0,107.61,107.65,107.36,107.39,7372.0
2023-10-12 12:40:00,107.39,107.41,107.26,107.26,4387.0,107.39,107.41,107.26,107.26,4387.0
2023-10-12 12:50:00,107.26,107.26,107.07,107.1,3978.0,107.26,107.26,107.07,107.1,3978.0
2023-10-12 13:00:00,107.12,107.12,106.6,106.68,8549.0,107.12,107.12,106.6,106.68,8549.0
2023-10-12 13:10:00,106.66,106.8,106.63,106.79,3878.0,106.66,106.8,106.63,106.79,3878.0
2023-10-12 13:20:00,106.79,106.97,106.78,106.93,25452.0,106.79,106.97,106.78,106.93,25452.0
2023-10-12 13:30:00,106.93,106.93,106.82,106.82,28695.0,106.93,106.93,106.82,106.82,28695.0
2023-10-12 13:40:00,106.86,106.92,106.67,106.75,21994.0,106.86,106.92,106.67,106.75,21994.0
2023-10-12 13:50:00,106.73,106.79,106.63,106.76,7599.0,106.73,106.79,106.63,106.76,7599.0
2023-10-12 14:00:00,106.75,106.77,106.46,106.49,11363.0,106.75,106.77,106.46,106.49,11363.0
2023-10-12 14:10:00,106.49,106.68,106.45,106.47,9500.0,106.49,106.68,106.45,106.47,9500.0
2023-10-12 14:20:00,106.45,106.9,106.41,106.84,17493.0,106.45,106.9,106.41,106.84,17493.0
2023-10-12 14:30:00,106.84,107.0,106.79,106.98,20098.0,106.84,107.0,106.79,106.98,20098.0
2023-10-12 14:40:00,106.95,107.07,106.82,107.04,18460.0,106.95,107.07,106.82,107.04,18460.0
2023-10-12 14:50:00,107.04,107.14,107.0,107.12,29687.0,107.04,107.14,107.0,107.12,29687.0
2023-10-12 15:00:00,107.14,107.32,107.1,107.25,17405.0,107.14,107.32,107.1,107.25,17405.0
2023-10-12 15:10:00,107.25,107.29,107.1,107.1,19401.0,107.25,107.29,107.1,107.1,19401.0
2023-10-12 15:20:00,107.13,107.23,107.01,107.18,39307.0,107.13,107.23,107.01,107.18,39307.0
2023-10-12 15:30:00,107.16,107.54,107.16,107.44,31602.0,107.16,107.54,107.16,107.44,31602.0
2023-10-12 15:40:00,107.42,107.55,107.37,107.5,33228.0,107.42,107.55,107.37,107.5,33228.0
2023-10-12 15:50:00,107.5,107.52,107.19,107.5,166257.0,107.5,107.52,107.19,107.5,166257.0
2023-10-13 09:30:00,108.17,108.38,107.12,107.64,134325.0,108.17,108.38,107.12,107.64,134325.0
2023-10-13 09:40:00,107.85,108.76,107.82,108.38,31687.0,107.85,108.76,107.82,108.38,31687.0
2023-10-13 09:50:00,108.33,108.98,108.18,108.98,23136.0,108.33,108.98,108.18,108.98,23136.0
2023-10-13 10:00:00,108.88,109.36,108.54,109.3,97243.0,108.88,109.36,108.54,109.3,97243.0
2023-10-13 10:10:00,109.24,109.33,108.81,109.22,53129.0,109.24,109.33,108.81,109.22,53129.0
2023-10-13 10:20:00,109.28,109.32,108.79,108.79,19844.0,109.28,109.32,108.79,108.79,19844.0
2023-10-13 10:30:00,108.81,108.81,107.99,108.1,25202.0,108.81,108.81,107.99,108.1,25202.0
2023-10-13 10:40:00,108.06,108.1,107.89,107.96,16318.0,108.06,108.1,107.89,107.96,16318.0
2023-10-13 10:50:00,107.89,107.9,107.6,107.61,25342.0,107.89,107.9,107.6,107.61,25342.0
2023-10-13 11:00:00,107.64,107.99,107.61,107.89,18732.0,107.64,107.99,107.61,107.89,18732.0
2023-10-13 11:10:00,107.87,108.36,107.74,108.3,23655.0,107.87,108.36,107.74,108.3,23655.0
2023-10-13 11:20:00,108.3,108.63,108.22,108.46,31478.0,108.3,108.63,108.22,108.46,31478.0
2023-10-13 11:30:00,108.48,108.63,108.14,108.2,27423.0,108.48,108.63,108.14,108.2,27423.0
2023-10-13 11:40:00,108.19,108.35,108.11,108.23,13630.0,108.19,108.35,108.11,108.23,13630.0
2023-10-13 11:50:00,108.19,108.19,107.7,107.74,17991.0,108.19,108.19,107.7,107.74,17991.0
2023-10-13 12:00:00,107.74,108.08,107.6,107.96,18289.0,107.74,108.08,107.6,107.96,18289.0
2023-10-13 12:10:00,107.93,108.06,107.87,108.01,13837.0,107.93,108.06,107.87,108.01,13837.0
2023-10-13 12:20:00,107.99,108.31,107.98,108.25,20445.0,107.99,108.31,107.98,108.25,20445.0
2023-10-13 12:30:00,108.25,108.43,108.21,108.21,18453.0,108.25,108.43,108.21,108.21,18453.0
2023-10-13 12:40:00,108.2,108.24,107.95,107.95,15940.0,108.2,108.24,107.95,107.95,15940.0
2023-10-13 12:50:00,107.93,108.09,107.8,108.02,28217.0,107.93,108.09,107.8,108.02,28217.0
2023-10-13 13:00:00,108.03,108.16,107.81,107.88,13708.0,108.03,108.16,107.81,107.88,13708.0
2023-10-13 13:10:00,107.89,107.95,107.68,107.69,15055.0,107.89,107.95,107.68,107.69,15055.0
2023-10-13 13:20:00,107.66,107.91,107.62,107.76,16237.0,107.66,107.91,107.62,107.76,16237.0
2023-10-13 13:30:00,107.75,107.96,107.71,107.88,14459.0,107.75,107.96,107.71,107.88,14459.0
2023-10-13 13:40:00,107.9,108.41,107.86,108.34,22554.0,107.9,108.41,107.86,108.34,22554.0
2023-10-13 13:50:00,108.39,108.44,108.22,108.44,29445.0,108.39,108.44,108.22,108.44,29445.0
2023-10-13 14:00:00,108.43,108.47,108.04,108.07,22919.0,108.43,108.47,108.04,108.07,22919.0
2023-10-13 14:10:00,108.07,108.14,107.9,108.07,21232.0,108.07,108.14,107.9,108.07,21232.0
2023-10-13 14:20:00,108.05,108.1,107.81,108.06,18496.0,108.05,108.1,107.81,108.06,18496.0
2023-10-13 14:30:00,108.06,108.21,107.88,107.98,83049.0,108.06,108.21,107.88,107.98,83049.0
2023-10-13 14:40:00,108.02,108.06,107.62,107.7,99163.0,108.02,108.06,107.62,107.7,99163.0
2023-10-13 14:50:00,107.73,107.79,107.2,107.29,41263.0,107.73,107.79,107.2,107.29,41263.0
2023-10-13 15:00:00,107.27,107.53,107.07,107.26,27650.0,107.27,107.53,107.07,107.26,27650.0
2023-10-13 15:10:00,107.26,107.58,107.22,107.53,22125.0,107.26,107.58,107.22,107.53,22125.0
2023-10-13 15:20:00,107.54,107.83,107.5,107.65,47733.0,107.54,107.83,107.5,107.65,47733.0
2023-10-13 15:30:00,107.63,107.97,107.53,107.54,32402.0,107.63,107.97,107.53,107.54,32402.0
2023-10-13 15:40:00,107.53,107.9,107.52,107.9,138788.0,107.53,107.9,107.52,107.9,138788.0
2023-10-13 15:50:00,107.82,108.01,107.75,107.95,197468.0,107.82,108.01,107.75,107.95,197468.0
2023-10-16 09:30:00,108.87,109.14,108.31,108.35,31503.0,108.87,109.14,108.31,108.35,31503.0
2023-10-16 09:40:00,108.31,109.55,108.25,109.29,19310.0,108.31,109.55,108.25,109.29,19310.0
2023-10-16 09:50:00,109.29,109.6,108.88,108.92,21414.0,109.29,109.6,108.88,108.92,21414.0
2023-10-16 10:00:00,108.89,108.97,108.62,108.97,15623.0,108.89,108.97,108.62,108.97,15623.0
2023-10-16 10:10:00,108.95,109.24,108.82,109.22,14016.0,108.95,109.24,108.82,109.22,14016.0
2023-10-16 10:20:00,109.24,109.46,109.21,109.34,20388.0,109.24,109.46,109.21,109.34,20388.0
2023-10-16 10:30:00,109.37,109.61,109.22,109.26,11958.0,109.37,109.61,109.22,109.26,11958.0
2023-10-16 10:40:00,109.3,109.53,109.19,109.53,12088.0,109.3,109.53,109.19,109.53,12088.0
2023-10-16 10:50:00,109.58,109.7,109.54,109.7,10102.0,109.58,109.7,109.54,109.7,10102.0
2023-10-16 11:00:00,109.66,109.88,109.66,109.83,19224.0,109.66,109.88,109.66,109.83,19224.0
2023-10-16 11:10:00,109.85,110.11,109.81,109.95,18571.0,109.85,110.11,109.81,109.95,18571.0
2023-10-16 11:20:00,109.95,110.0,109.5,109.55,45857.0,109.95,110.0,109.5,109.55,45857.0
2023-10-16 11:30:00,109.58,109.87,109.5,109.78,13197.0,109.58,109.87,109.5,109.78,13197.0
2023-10-16 11:40:00,109.77,109.98,109.77,109.98,8406.0,109.77,109.98,109.77,109.98,8406.0
2023-10-16 11:50:00,109.98,110.28,109.97,110.26,14652.0,109.98,110.28,109.97,110.26,14652.0
2023-10-16 12:00:00,110.33,110.46,110.0,110.14,31115.0,110.33,110.46,110.0,110.14,31115.0
2023-10-16 12:10:00,110.12,110.14,109.89,110.05,20700.0,110.12,110.14,109.89,110.05,20700.0
2023-10-16 12:20:00,110.05,110.23,109.96,110.11,18802.0,110.05,110.23,109.96,110.11,18802.0
2023-10-16 12:30:00,110.11,110.3,109.97,110.26,19844.0,110.11,110.3,109.97,110.26,19844.0
2023-10-16 12:40:00,110.23,110.42,110.19,110.28,49158.0,110.23,110.42,110.19,110.28,49158.0
2023-10-16 12:50:00,110.31,110.31,110.06,110.13,15941.0,110.31,110.31,110.06,110.13,15941.0
2023-10-16 13:00:00,110.11,110.59,110.1,110.58,17728.0,110.11,110.59,110.1,110.58,17728.0
2023-10-16 13:10:00,110.59,110.66,110.37,110.37,21230.0,110.59,110.66,110.37,110.37,21230.0
2023-10-16 13:20:00,110.34,110.55,110.01,110.55,26726.0,110.34,110.55,110.01,110.55,26726.0
2023-10-16 13:30:00,110.49,110.67,110.4,110.58,16396.0,110.49,110.67,110.4,110.58,16396.0
2023-10-16 13:40:00,110.57,110.86,110.56,110.79,19674.0,110.57,110.86,110.56,110.79,19674.0
2023-10-16 13:50:00,110.81,111.06,110.76,111.06,31148.0,110.81,111.06,110.76,111.06,31148.0
2023-10-16 14:00:00,111.05,111.07,110.82,110.84,23290.0,111.05,111.07,110.82,110.84,23290.0
2023-10-16 14:10:00,110.85,110.95,110.58,110.64,19453.0,110.85,110.95,110.58,110.64,19453.0
2023-10-16 14:20:00,110.64,110.65,110.08,110.08,34362.0,110.64,110.65,110.08,110.08,34362.0
2023-10-16 14:30:00,110.08,110.11,109.77,109.87,22494.0,110.08,110.11,109.77,109.87,22494.0
2023-10-16 14:40:00,109.89,110.0,109.79,109.96,17635.0,109.89,110.0,109.79,109.96,17635.0
2023-10-16 14:50:00,109.99,110.5,109.94,110.5,28217.0,109.99,110.5,109.94,110.5,28217.0
2023-10-16 15:00:00,110.48,110.68,110.44,110.67,32268.0,110.48,110.68,110.44,110.67,32268.0
2023-10-16 15:10:00,110.67,110.67,110.36,110.47,23327.0,110.67,110.67,110.36,110.47,23327.0
2023-10-16 15:20:00,110.5,110.71,110.5,110.67,23278.0,110.5,110.71,110.5,110.67,23278.0
2023-10-16 15:30:00,110.66,110.74,110.27,110.5,39792.0,110.66,110.74,110.27,110.5,39792.0
2023-10-16 15:40:00,110.5,110.6,110.44,110.49,48878.0,110.5,110.6,110.44,110.49,48878.0
2023-10-16 15:50:00,110.47,110.49,110.07,110.08,143357.0,110.47,110.49,110.07,110.08,143357.0
2023-10-17 09:30:00,112.41,112.78,111.73,112.21,94962.0,112.41,112.78,111.73,112.21,94962.0
2023-10-17 09:40:00,112.36,113.22,111.88,112.77,50871.0,112.36,113.22,111.88,112.77,50871.0
2023-10-17 09:50:00,112.84,113.41,112.5,112.59,43696.0,112.84,113.41,112.5,112.59,43696.0
2023-10-17 10:00:00,112.52,112.93,112.47,112.86,58164.0,112.52,112.93,112.47,112.86,58164.0
2023-10-17 10:10:00,112.95,113.6,112.95,113.55,52151.0,112.95,113.6,112.95,113.55,52151.0
2023-10-17 10:20:00,113.55,113.77,113.36,113.5,29774.0,113.55,113.77,113.36,113.5,29774.0
2023-10-17 10:30:00,113.54,113.67,113.19,113.52,21357.0,113.54,113.67,113.19,113.52,21357.0
2023-10-17 10:40:00,113.52,114.04,113.46,114.04,53268.0,113.52,114.04,113.46,114.04,53268.0
2023-10-17 10:50:00,114.03,114.16,113.63,113.87,36693.0,114.03,114.16,113.63,113.87,36693.0
2023-10-17 11:00:00,113.88,114.41,113.88,114.14,37366.0,113.88,114.41,113.88,114.14,37366.0
2023-10-17 11:10:00,114.19,114.19,113.84,113.99,20120.0,114.19,114.19,113.84,113.99,20120.0
2023-10-17 11:20:00,113.98,114.18,113.81,113.97,47532.0,113.98,114.18,113.81,113.97,47532.0
2023-10-17 11:30:00,113.97,114.05,113.69,113.94,23047.0,113.97,114.05,113.69,113.94,23047.0
2023-10-17 11:40:00,113.95,114.48,113.94,114.47,35874.0,113.95,114.48,113.94,114.47,35874.0
2023-10-17 11:50:00,114.46,114.67,114.42,114.66,31995.0,114.46,114.67,114.42,114.66,31995.0
2023-10-17 12:00:00,114.66,114.66,114.29,114.42,27276.0,114.66,114.66,114.29,114.42,27276.0
2023-10-17 12:10:00,114.45,114.83,114.45,114.66,39482.0,114.45,114.83,114.45,114.66,39482.0
2023-10-17 12:20:00,114.66,115.13,114.66,115.08,43662.0,114.66,115.13,114.66,115.08,43662.0
2023-10-17 12:30:00,115.07,115.11,114.7,114.77,66776.0,115.07,115.11,114.7,114.77,66776.0
2023-10-17 12:40:00,114.73,114.97,114.68,114.96,34303.0,114.73,114.97,114.68,114.96,34303.0
2023-10-17 12:50:00,114.95,115.0,114.71,114.98,26049.0,114.95,115.0,114.71,114.98,26049.0
2023-10-17 13:00:00,114.97,115.05,114.82,114.96,25022.0,114.97,115.05,114.82,114.96,25022.0
2023-10-17 13:10:00,114.96,115.11,114.92,115.1,36035.0,114.96,115.11,114.92,115.1,36035.0
2023-10-17 13:20:00,115.09,115.27,115.05,115.22,53472.0,115.09,115.27,115.05,115.22,53472.0
2023-10-17 13:30:00,115.2,115.21,114.89,114.9,66673.0,115.2,115.21,114.89,114.9,66673.0
2023-10-17 13:40:00,114.96,115.18,114.96,115.15,41739.0,114.96,115.18,114.96,115.15,41739.0
2023-10-17 13:50:00,115.12,115.15,114.69,114.77,53619.0,115.12,115.15,114.69,114.77,53619.0
2023-10-17 14:00:00,114.73,114.98,114.7,114.94,26597.0,114.73,114.98,114.7,114.94,26597.0
2023-10-17 14:10:00,114.9,115.18,114.82,114.99,43304.0,114.9,115.18,114.82,114.99,43304.0
2023-10-17 14:20:00,115.0,115.26,114.98,115.24,26669.0,115.0,115.26,114.98,115.24,26669.0
2023-10-17 14:30:00,115.2,115.29,115.08,115.27,21014.0,115.2,115.29,115.08,115.27,21014.0
2023-10-17 14:40:00,115.27,115.6,115.26,115.43,30212.0,115.27,115.6,115.26,115.43,30212.0
2023-10-17 14:50:00,115.38,115.38,114.94,114.98,37681.0,115.38,115.38,114.94,114.98,37681.0
2023-10-17 15:00:00,114.94,115.01,114.67,114.93,49023.0,114.94,115.01,114.67,114.93,49023.0
2023-10-17 15:10:00,114.93,115.28,114.93,115.24,67329.0,114.93,115.28,114.93,115.24,67329.0
2023-10-17 15:20:00,115.27,115.58,115.26,115.55,49286.0,115.27,115.58,115.26,115.55,49286.0
2023-10-17 15:30:00,115.55,115.78,115.25,115.7,117394.0,115.55,115.78,115.25,115.7,117394.0
2023-10-17 15:40:00,115.7,115.89,115.46,115.54,134273.0,115.7,115.89,115.46,115.54,134273.0
2023-10-17 15:50:00,115.55,115.75,115.21,115.37,286076.0,115.55,115.75,115.21,115.37,286076.0
2023-10-18 09:30:00,114.86,115.09,113.87,114.81,40466.0,114.86,115.09,113.87,114.81,40466.0
2023-10-18 09:40:00,114.73,115.17,114.61,114.81,20797.0,114.73,115.17,114.61,114.81,20797.0
2023-10-18 09:50:00,114.89,114.94,114.27,114.64,19997.0,114.89,114.94,114.27,114.64,19997.0
2023-10-18 10:00:00,114.7,114.86,114.34,114.34,16637.0,114.7,114.86,114.34,114.34,16637.0
2023-10-18 10:10:00,114.28,114.37,113.8,114.37,41672.0,114.28,114.37,113.8,114.37,41672.0
2023-10-18 10:20:00,114.31,114.64,114.15,114.16,36644.0,114.31,114.64,114.15,114.16,36644.0
2023-10-18 10:30:00,114.13,114.8,114.08,114.22,22447.0,114.13,114.8,114.08,114.22,22447.0
2023-10-18 10:40:00,114.28,114.28,113.96,113.96,31752.0,114.28,114.28,113.96,113.96,31752.0
2023-10-18 10:50:00,113.94,114.19,113.92,114.02,19620.0,113.94,114.19,113.92,114.02,19620.0
2023-10-18 11:00:00,114.04,114.04,113.63,113.78,22491.0,114.04,114.04,113.63,113.78,22491.0
2023-10-18 11:10:00,113.75,113.8,113.52,113.72,26388.0,113.75,113.8,113.52,113.72,26388.0
2023-10-18 11:20:00,113.71,114.0,113.71,113.93,15629.0,113.71,114.0,113.71,113.93,15629.0
2023-10-18 11:30:00,113.96,114.16,113.78,113.91,26847.0,113.96,114.16,113.78,113.91,26847.0
2023-10-18 11:40:00,113.86,114.02,113.72,114.02,31624.0,113.86,114.02,113.72,114.02,31624.0
2023-10-18 11:50:00,114.02,114.16,113.88,114.12,18402.0,114.02,114.16,113.88,114.12,18402.0
2023-10-18 12:00:00,114.1,114.2,113.73,113.96,22152.0,114.1,114.2,113.73,113.96,22152.0
2023-10-18 12:10:00,113.98,114.04,113.61,113.78,16134.0,113.98,114.04,113.61,113.78,16134.0
2023-10-18 12:20:00,113.75,114.02,113.7,113.94,27701.0,113.75,114.02,113.7,113.94,27701.0
2023-10-18 12:30:00,113.95,114.12,113.95,114.01,10579.0,113.95,114.12,113.95,114.01,10579.0
2023-10-18 12:40:00,114.04,114.14,113.94,113.98,14010.0,114.04,114.14,113.94,113.98,14010.0
2023-10-18 12:50:00,113.96,114.21,113.88,114.19,10248.0,113.96,114.21,113.88,114.19,10248.0
2023-10-18 13:00:00,114.23,114.79,114.17,114.58,38991.0,114.23,114.79,114.17,114.58,38991.0
2023-10-18 13:10:00,114.58,114.77,114.44,114.54,11718.0,114.58,114.77,114.44,114.54,11718.0
2023-10-18 13:20:00,114.5,114.51,114.37,114.39,23664.0,114.5,114.51,114.37,114.39,23664.0
2023-10-18 13:30:00,114.34,114.35,113.8,113.99,31658.0,114.34,114.35,113.8,113.99,31658.0
2023-10-18 13:40:00,114.02,114.13,113.93,114.0,18160.0,114.02,114.13,113.93,114.0,18160.0
2023-10-18 13:50:00,114.0,114.23,113.89,114.2,32735.0,114.0,114.23,113.89,114.2,32735.0
2023-10-18 14:00:00,114.23,114.32,114.01,114.25,23403.0,114.23,114.32,114.01,114.25,23403.0
2023-10-18 14:10:00,114.21,114.31,114.12,114.22,15777.0,114.21,114.31,114.12,114.22,15777.0
2023-10-18 14:20:00,114.19,114.24,114.14,114.23,11694.0,114.19,114.24,114.14,114.23,11694.0
2023-10-18 14:30:00,114.18,114.38,114.14,114.16,17435.0,114.18,114.38,114.14,114.16,17435.0
2023-10-18 14:40:00,114.14,114.28,114.02,114.03,27998.0,114.14,114.28,114.02,114.03,27998.0
2023-10-18 14:50:00,114.0,114.22,113.87,114.07,27784.0,114.0,114.22,113.87,114.07,27784.0
2023-10-18 15:00:00,114.05,114.11,113.91,114.0,22784.0,114.05,114.11,113.91,114.0,22784.0
2023-10-18 15:10:00,114.02,114.2,114.0,114.08,25274.0,114.02,114.2,114.0,114.08,25274.0
2023-10-18 15:20:00,114.08,114.28,114.07,114.21,36141.0,114.08,114.28,114.07,114.21,36141.0
2023-10-18 15:30:00,114.22,114.27,114.11,114.13,43014.0,114.22,114.27,114.11,114.13,43014.0
2023-10-18 15:40:00,114.12,114.16,113.7,113.7,48956.0,114.12,114.16,113.7,113.7,48956.0
2023-10-18 15:50:00,113.74,113.88,113.66,113.76,127256.0,113.74,113.88,113.66,113.76,127256.0
2023-10-19 09:30:00,113.74,114.06,113.21,113.84,20925.0,113.74,114.06,113.21,113.84,20925.0
2023-10-19 09:40:00,113.84,114.08,113.72,113.86,13429.0,113.84,114.08,113.72,113.86,13429.0
2023-10-19 09:50:00,113.79,113.82,112.91,112.94,44921.0,113.79,113.82,112.91,112.94,44921.0
2023-10-19 10:00:00,112.97,113.2,112.53,113.01,28851.0,112.97,113.2,112.53,113.01,28851.0
2023-10-19 10:10:00,113.05,113.2,112.8,112.88,13926.0,113.05,113.2,112.8,112.88,13926.0
2023-10-19 10:20:00,112.93,113.25,112.82,113.21,29485.0,112.93,113.25,112.82,113.21,29485.0
2023-10-19 10:30:00,113.17,113.35,112.73,112.8,26942.0,113.17,113.35,112.73,112.8,26942.0
2023-10-19 10:40:00,112.82,113.2,112.81,113.14,14519.0,112.82,113.2,112.81,113.14,14519.0
2023-10-19 10:50:00,113.1,113.12,112.65,112.71,35740.0,113.1,113.12,112.65,112.71,35740.0
2023-10-19 11:00:00,112.71,113.05,112.67,112.94,13072.0,112.71,113.05,112.67,112.94,13072.0
2023-10-19 11:10:00,112.97,113.12,112.92,112.96,14456.0,112.97,113.12,112.92,112.96,14456.0
2023-10-19 11:20:00,113.0,113.4,112.95,113.34,15524.0,113.0,113.4,112.95,113.34,15524.0
2023-10-19 11:30:00,113.35,113.45,113.26,113.39,10663.0,113.35,113.45,113.26,113.39,10663.0
2023-10-19 11:40:00,113.4,113.82,113.35,113.8,18899.0,113.4,113.82,113.35,113.8,18899.0
2023-10-19 11:50:00,113.73,113.76,113.52,113.67,17276.0,113.73,113.76,113.52,113.67,17276.0
2023-10-19 12:00:00,113.62,114.27,113.48,113.8,21747.0,113.62,114.27,113.48,113.8,21747.0
2023-10-19 12:10:00,113.84,114.07,113.8,114.01,8548.0,113.84,114.07,113.8,114.01,8548.0
2023-10-19 12:20:00,114.07,114.23,113.58,113.58,15325.0,114.07,114.23,113.58,113.58,15325.0
2023-10-19 12:30:00,113.64,113.79,113.33,113.48,15172.0,113.64,113.79,113.33,113.48,15172.0
2023-10-19 12:40:00,113.46,113.81,113.18,113.8,10628.0,113.46,113.81,113.18,113.8,10628.0
2023-10-19 12:50:00,113.75,114.23,113.64,114.2,15243.0,113.75,114.23,113.64,114.2,15243.0
2023-10-19 13:00:00,114.13,114.48,114.08,114.28,14092.0,114.13,114.48,114.08,114.28,14092.0
2023-10-19 13:10:00,114.34,114.58,114.19,114.3,18999.0,114.34,114.58,114.19,114.3,18999.0
2023-10-19 13:20:00,114.36,114.54,114.18,114.4,21424.0,114.36,114.54,114.18,114.4,21424.0
2023-10-19 13:30:00,114.45,114.59,113.8,113.86,7428.0,114.45,114.59,113.8,113.86,7428.0
2023-10-19 13:40:00,113.9,113.91,113.55,113.55,11049.0,113.9,113.91,113.55,113.55,11049.0
2023-10-19 13:50:00,113.53,113.61,113.41,113.49,12739.0,113.53,113.61,113.41,113.49,12739.0
2023-10-19 14:00:00,113.44,113.54,113.31,113.31,18011.0,113.44,113.54,113.31,113.31,18011.0
2023-10-19 14:10:00,113.32,113.46,113.23,113.4,15087.0,113.32,113.46,113.23,113.4,15087.0
2023-10-19 14:20:00,113.41,113.45,113.12,113.16,11972.0,113.41,113.45,113.12,113.16,11972.0
2023-10-19 14:30:00,113.11,113.27,112.85,113.26,14882.0,113.11,113.27,112.85,113.26,14882.0
2023-10-19 14:40:00,113.27,113.27,113.03,113.11,15930.0,113.27,113.27,113.03,113.11,15930.0
2023-10-19 14:50:00,113.11,113.44,113.03,113.39,21197.0,113.11,113.44,113.03,113.39,21197.0
2023-10-19 15:00:00,113.34,113.48,113.24,113.3,11853.0,113.34,113.48,113.24,113.3,11853.0
2023-10-19 15:10:00,113.37,113.39,113.09,113.22,17405.0,113.37,113.39,113.09,113.22,17405.0
2023-10-19 15:20:00,113.25,113.25,113.05,113.17,20151.0,113.25,113.25,113.05,113.17,20151.0
2023-10-19 15:30:00,113.2,113.32,113.1,113.14,18182.0,113.2,113.32,113.1,113.14,18182.0
2023-10-19 15:40:00,113.1,113.15,112.86,113.13,42620.0,113.1,113.15,112.86,113.13,42620.0
2023-10-19 15:50:00,113.09,113.26,113.03,113.07,107061.0,113.09,113.26,113.03,113.07,107061.0
2023-10-20 09:30:00,113.35,113.36,112.16,112.17,71955.0,113.35,113.36,112.16,112.17,71955.0
2023-10-20 09:40:00,112.37,112.95,112.33,112.95,24349.0,112.37,112.95,112.33,112.95,24349.0
2023-10-20 09:50:00,112.9,113.0,112.68,112.83,11790.0,112.9,113.0,112.68,112.83,11790.0
2023-10-20 10:00:00,112.8,112.84,112.35,112.73,14135.0,112.8,112.84,112.35,112.73,14135.0
2023-10-20 10:10:00,112.73,112.74,112.27,112.31,10795.0,112.73,112.74,112.27,112.31,10795.0
2023-10-20 10:20:00,112.34,112.51,112.23,112.34,14143.0,112.34,112.51,112.23,112.34,14143.0
2023-10-20 10:30:00,112.28,112.62,112.24,112.31,18564.0,112.28,112.62,112.24,112.31,18564.0
2023-10-20 10:40:00,112.35,112.9,112.25,112.85,7755.0,112.35,112.9,112.25,112.85,7755.0
2023-10-20 10:50:00,112.83,112.83,112.52,112.68,19049.0,112.83,112.83,112.52,112.68,19049.0
2023-10-20 11:00:00,112.74,112.9,112.29,112.35,8342.0,112.74,112.9,112.29,112.35,8342.0
2023-10-20 11:10:00,112.32,112.5,112.29,112.42,12221.0,112.32,112.5,112.29,112.42,12221.0
2023-10-20 11:20:00,112.45,112.47,112.3,112.35,4190.0,112.45,112.47,112.3,112.35,4190.0
2023-10-20 11:30:00,112.35,112.35,111.93,112.1,15397.0,112.35,112.35,111.93,112.1,15397.0
2023-10-20 11:40:00,112.11,112.22,111.79,112.11,22778.0,112.11,112.22,111.79,112.11,22778.0
2023-10-20 11:50:00,112.1,112.23,112.05,112.12,18232.0,112.1,112.23,112.05,112.12,18232.0
2023-10-20 12:00:00,112.08,112.13,111.73,111.81,8096.0,112.08,112.13,111.73,111.81,8096.0
2023-10-20 12:10:00,111.86,111.99,111.76,111.96,7907.0,111.86,111.99,111.76,111.96,7907.0
2023-10-20 12:20:00,111.95,112.26,111.85,111.94,15678.0,111.95,112.26,111.85,111.94,15678.0
2023-10-20 12:30:00,111.98,112.1,111.82,112.05,12652.0,111.98,112.1,111.82,112.05,12652.0
2023-10-20 12:40:00,112.05,112.11,111.81,112.09,9670.0,112.05,112.11,111.81,112.09,9670.0
2023-10-20 12:50:00,112.07,112.09,111.69,111.87,13608.0,112.07,112.09,111.69,111.87,13608.0
2023-10-20 13:00:00,111.79,111.85,111.59,111.59,12412.0,111.79,111.85,111.59,111.59,12412.0
2023-10-20 13:10:00,111.65,112.12,111.5,111.99,13489.0,111.65,112.12,111.5,111.99,13489.0
2023-10-20 13:20:00,112.02,112.12,111.92,112.06,11609.0,112.02,112.12,111.92,112.06,11609.0
2023-10-20 13:30:00,112.06,112.06,111.63,111.63,25070.0,112.06,112.06,111.63,111.63,25070.0
2023-10-20 13:40:00,111.67,111.82,111.54,111.54,31015.0,111.67,111.82,111.54,111.54,31015.0
2023-10-20 13:50:00,111.54,111.56,111.21,111.38,19283.0,111.54,111.56,111.21,111.38,19283.0
2023-10-20 14:00:00,111.38,111.48,111.29,111.34,26206.0,111.38,111.48,111.29,111.34,26206.0
2023-10-20 14:10:00,111.3,111.3,111.05,111.13,16260.0,111.3,111.3,111.05,111.13,16260.0
2023-10-20 14:20:00,111.17,111.18,110.95,110.99,22490.0,111.17,111.18,110.95,110.99,22490.0
2023-10-20 14:30:00,110.98,111.41,110.96,111.3,21247.0,110.98,111.41,110.96,111.3,21247.0
2023-10-20 14:40:00,111.3,111.38,111.05,111.2,20954.0,111.3,111.38,111.05,111.2,20954.0
2023-10-20 14:50:00,111.2,111.26,111.01,111.1,52559.0,111.2,111.26,111.01,111.1,52559.0
2023-10-20 15:00:00,111.11,111.32,111.01,111.01,142583.0,111.11,111.32,111.01,111.01,142583.0
2023-10-20 15:10:00,111.0,111.24,110.87,111.2,40064.0,111.0,111.24,110.87,111.2,40064.0
2023-10-20 15:20:00,111.22,111.28,110.95,111.03,154158.0,111.22,111.28,110.95,111.03,154158.0
2023-10-20 15:30:00,111.03,111.11,110.72,110.76,64405.0,111.03,111.11,110.72,110.76,64405.0
2023-10-20 15:40:00,110.76,110.76,110.36,110.54,58104.0,110.76,110.76,110.36,110.54,58104.0
2023-10-20 15:50:00,110.55,110.55,110.28,110.54,264657.0,110.55,110.55,110.28,110.54,264657.0
2023-10-23 09:30:00,110.46,110.49,109.42,109.65,27280.0,110.46,110.49,109.42,109.65,27280.0
2023-10-23 09:40:00,109.66,109.92,109.02,109.66,16338.0,109.66,109.92,109.02,109.66,16338.0
2023-10-23 09:50:00,109.66,110.26,109.47,110.26,19383.0,109.66,110.26,109.47,110.26,19383.0
2023-10-23 10:00:00,110.27,110.31,109.64,110.01,16380.0,110.27,110.31,109.64,110.01,16380.0
2023-10-23 10:10:00,110.06,110.3,110.06,110.15,10037.0,110.06,110.3,110.06,110.15,10037.0
2023-10-23 10:20:00,110.18,110.24,109.78,109.78,11244.0,110.18,110.24,109.78,109.78,11244.0
2023-10-23 10:30:00,109.74,109.93,109.65,109.92,11310.0,109.74,109.93,109.65,109.92,11310.0
2023-10-23 10:40:00,109.95,110.19,109.85,110.09,36585.0,109.95,110.19,109.85,110.09,36585.0
2023-10-23 10:50:00,110.12,110.38,110.04,110.09,32908.0,110.12,110.38,110.04,110.09,32908.0
2023-10-23 11:00:00,110.15,110.27,109.91,110.04,24070.0,110.15,110.27,109.91,110.04,24070.0
2023-10-23 11:10:00,110.03,110.16,109.94,110.07,22480.0,110.03,110.16,109.94,110.07,22480.0
2023-10-23 11:20:00,110.07,110.26,109.94,110.0,113965.0,110.07,110.26,109.94,110.0,113965.0
2023-10-23 11:30:00,109.98,110.02,109.58,109.58,10717.0,109.98,110.02,109.58,109.58,10717.0
2023-10-23 11:40:00,109.62,109.62,109.23,109.39,26871.0,109.62,109.62,109.23,109.39,26871.0
2023-10-23 11:50:00,109.39,109.72,109.25,109.72,17593.0,109.39,109.72,109.25,109.72,17593.0
2023-10-23 12:00:00,109.74,109.83,109.58,109.82,25555.0,109.74,109.83,109.58,109.82,25555.0
2023-10-23 12:10:00,109.82,109.82,109.59,109.59,13347.0,109.82,109.82,109.59,109.59,13347.0
2023-10-23 12:20:00,109.54,109.82,109.48,109.82,7500.0,109.54,109.82,109.48,109.82,7500.0
2023-10-23 12:30:00,109.79,110.31,109.78,110.23,17971.0,109.79,110.31,109.78,110.23,17971.0
2023-10-23 12:40:00,110.19,110.25,110.11,110.13,7248.0,110.19,110.25,110.11,110.13,7248.0
2023-10-23 12:50:00,110.12,110.35,110.12,110.33,9009.0,110.12,110.35,110.12,110.33,9009.0
2023-10-23 13:00:00,110.34,110.34,110.0,110.3,9376.0,110.34,110.34,110.0,110.3,9376.0
2023-10-23 13:10:00,110.23,110.24,110.0,110.03,13039.0,110.23,110.24,110.0,110.03,13039.0
2023-10-23 13:20:00,110.0,110.08,109.64,109.85,38622.0,110.0,110.08,109.64,109.85,38622.0
2023-10-23 13:30:00,109.88,109.89,109.75,109.87,9676.0,109.88,109.89,109.75,109.87,9676.0
2023-10-23 13:40:00,109.88,110.36,109.86,110.33,34233.0,109.88,110.36,109.86,110.33,34233.0
2023-10-23 13:50:00,110.29,110.3,109.89,110.0,15763.0,110.29,110.3,109.89,110.0,15763.0
2023-10-23 14:00:00,109.98,110.04,109.89,110.02,13062.0,109.98,110.04,109.89,110.02,13062.0
2023-10-23 14:10:00,110.01,110.01,109.86,109.88,10195.0,110.01,110.01,109.86,109.88,10195.0
2023-10-23 14:20:00,109.89,109.91,109.67,109.75,18392.0,109.89,109.91,109.67,109.75,18392.0
2023-10-23 14:30:00,109.76,109.89,109.65,109.84,14151.0,109.76,109.89,109.65,109.84,14151.0
2023-10-23 14:40:00,109.84,109.91,109.57,109.77,15480.0,109.84,109.91,109.57,109.77,15480.0
2023-10-23 14:50:00,109.77,109.79,109.63,109.73,14766.0,109.77,109.79,109.63,109.73,14766.0
2023-10-23 15:00:00,109.73,109.74,109.46,109.47,15631.0,109.73,109.74,109.46,109.47,15631.0
2023-10-23 15:10:00,109.47,109.54,109.05,109.23,23759.0,109.47,109.54,109.05,109.23,23759.0
2023-10-23 15:20:00,109.18,109.22,108.89,108.92,23721.0,109.18,109.22,108.89,108.92,23721.0
2023-10-23 15:30:00,108.9,109.03,108.64,108.78,34333.0,108.9,109.03,108.64,108.78,34333.0
2023-10-23 15:40:00,108.77,108.95,108.75,108.86,39348.0,108.77,108.95,108.75,108.86,39348.0
2023-10-23 15:50:00,108.89,109.05,108.73,108.94,159494.0,108.89,109.05,108.73,108.94,159494.0
2023-10-24 09:30:00,108.81,109.08,108.32,108.66,42164.0,108.81,109.08,108.32,108.66,42164.0
2023-10-24 09:40:00,108.57,108.63,107.19,107.8,33084.0,108.57,108.63,107.19,107.8,33084.0
2023-10-24 09:50:00,107.86,108.04,107.75,107.89,20546.0,107.86,108.04,107.75,107.89,20546.0
2023-10-24 10:00:00,107.88,107.99,107.24,107.85,42944.0,107.88,107.99,107.24,107.85,42944.0
2023-10-24 10:10:00,107.89,108.2,107.77,108.07,56718.0,107.89,108.2,107.77,108.07,56718.0
2023-10-24 10:20:00,108.07,108.28,107.75,108.22,20837.0,108.07,108.28,107.75,108.22,20837.0
2023-10-24 10:30:00,108.19,108.54,108.15,108.5,30365.0,108.19,108.54,108.15,108.5,30365.0
2023-10-24 10:40:00,108.49,108.71,108.44,108.65,18743.0,108.49,108.71,108.44,108.65,18743.0
2023-10-24 10:50:00,108.73,108.9,108.53,108.84,27804.0,108.73,108.9,108.53,108.84,27804.0
2023-10-24 11:00:00,108.87,109.16,108.64,108.86,36282.0,108.87,109.16,108.64,108.86,36282.0
2023-10-24 11:10:00,108.87,109.03,108.72,109.02,13218.0,108.87,109.03,108.72,109.02,13218.0
2023-10-24 11:20:00,109.02,109.12,108.74,108.75,10623.0,109.02,109.12,108.74,108.75,10623.0
2023-10-24 11:30:00,108.69,108.89,108.45,108.48,14489.0,108.69,108.89,108.45,108.48,14489.0
2023-10-24 11:40:00,108.51,108.72,108.33,108.33,20077.0,108.51,108.72,108.33,108.33,20077.0
2023-10-24 11:50:00,108.33,108.39,108.09,108.39,47225.0,108.33,108.39,108.09,108.39,47225.0
2023-10-24 12:00:00,108.39,108.5,108.17,108.17,11957.0,108.39,108.5,108.17,108.17,11957.0
2023-10-24 12:10:00,108.2,108.24,107.83,107.83,22168.0,108.2,108.24,107.83,107.83,22168.0
2023-10-24 12:20:00,107.79,107.81,107.55,107.67,21155.0,107.79,107.81,107.55,107.67,21155.0
2023-10-24 12:30:00,107.66,107.82,107.6,107.74,9140.0,107.66,107.82,107.6,107.74,9140.0
2023-10-24 12:40:00,107.74,107.75,107.62,107.68,6562.0,107.74,107.75,107.62,107.68,6562.0
2023-10-24 12:50:00,107.68,107.89,107.67,107.74,9701.0,107.68,107.89,107.67,107.74,9701.0
2023-10-24 13:00:00,107.73,107.87,107.73,107.79,7166.0,107.73,107.87,107.73,107.79,7166.0
2023-10-24 13:10:00,107.76,107.86,107.61,107.86,18038.0,107.76,107.86,107.61,107.86,18038.0
2023-10-24 13:20:00,107.83,107.93,107.71,107.93,18367.0,107.83,107.93,107.71,107.93,18367.0
2023-10-24 13:30:00,107.93,107.96,107.76,107.86,14026.0,107.93,107.96,107.76,107.86,14026.0
2023-10-24 13:40:00,107.89,108.01,107.74,107.9,14598.0,107.89,108.01,107.74,107.9,14598.0
2023-10-24 13:50:00,107.96,108.08,107.68,107.78,9913.0,107.96,108.08,107.68,107.78,9913.0
2023-10-24 14:00:00,107.75,107.92,107.65,107.85,9770.0,107.75,107.92,107.65,107.85,9770.0
2023-10-24 14:10:00,107.85,107.86,107.67,107.73,9843.0,107.85,107.86,107.67,107.73,9843.0
2023-10-24 14:20:00,107.73,107.77,107.65,107.68,10068.0,107.73,107.77,107.65,107.68,10068.0
2023-10-24 14:30:00,107.72,108.02,107.71,107.96,7581.0,107.72,108.02,107.71,107.96,7581.0
2023-10-24 14:40:00,108.0,108.12,107.92,108.09,11999.0,108.0,108.12,107.92,108.09,11999.0
2023-10-24 14:50:00,108.07,108.13,108.02,108.06,11629.0,108.07,108.13,108.02,108.06,11629.0
2023-10-24 15:00:00,108.06,108.19,108.04,108.1,12149.0,108.06,108.19,108.04,108.1,12149.0
2023-10-24 15:10:00,108.1,108.38,108.08,108.31,15934.0,108.1,108.38,108.08,108.31,15934.0
2023-10-24 15:20:00,108.33,108.4,108.24,108.31,19045.0,108.33,108.4,108.24,108.31,19045.0
2023-10-24 15:30:00,108.33,108.33,108.06,108.13,21241.0,108.33,108.33,108.06,108.13,21241.0
2023-10-24 15:40:00,108.13,108.3,108.11,108.14,27484.0,108.13,108.3,108.11,108.14,27484.0
2023-10-24 15:50:00,108.15,108.31,107.91,108.04,168864.0,108.15,108.31,107.91,108.04,168864.0
2023-10-25 09:30:00,107.52,108.25,107.52,108.25,14026.0,107.52,108.25,107.52,108.25,14026.0
2023-10-25 09:40:00,108.23,108.23,107.36,107.62,9629.0,108.23,108.23,107.36,107.62,9629.0
2023-10-25 09:50:00,107.55,107.75,107.42,107.53,14719.0,107.55,107.75,107.42,107.53,14719.0
2023-10-25 10:00:00,107.49,107.61,107.24,107.44,65052.0,107.49,107.61,107.24,107.44,65052.0
2023-10-25 10:10:00,107.54,107.96,107.49,107.96,34466.0,107.54,107.96,107.49,107.96,34466.0
2023-10-25 10:20:00,108.01,108.03,107.69,107.92,13056.0,108.01,108.03,107.69,107.92,13056.0
2023-10-25 10:30:00,107.84,108.23,107.83,108.23,18254.0,107.84,108.23,107.83,108.23,18254.0
2023-10-25 10:40:00,108.17,108.41,108.15,108.34,143745.0,108.17,108.41,108.15,108.34,143745.0
2023-10-25 10:50:00,108.34,108.58,108.3,108.33,40545.0,108.34,108.58,108.3,108.33,40545.0
2023-10-25 11:00:00,108.34,109.04,108.34,108.96,28614.0,108.34,109.04,108.34,108.96,28614.0
2023-10-25 11:10:00,109.01,109.08,108.83,108.97,11785.0,109.01,109.08,108.83,108.97,11785.0
2023-10-25 11:20:00,108.95,109.48,108.95,109.42,17331.0,108.95,109.48,108.95,109.42,17331.0
2023-10-25 11:30:00,109.37,109.6,109.27,109.6,29408.0,109.37,109.6,109.27,109.6,29408.0
2023-10-25 11:40:00,109.5,109.55,109.3,109.35,15014.0,109.5,109.55,109.3,109.35,15014.0
2023-10-25 11:50:00,109.28,109.33,108.96,109.17,111133.0,109.28,109.33,108.96,109.17,111133.0
2023-10-25 12:00:00,109.1,109.27,108.89,108.95,19227.0,109.1,109.27,108.89,108.95,19227.0
2023-10-25 12:10:00,108.97,108.98,108.51,108.73,18053.0,108.97,108.98,108.51,108.73,18053.0
2023-10-25 12:20:00,108.74,108.82,108.53,108.55,8207.0,108.74,108.82,108.53,108.55,8207.0
2023-10-25 12:30:00,108.51,108.78,108.48,108.69,12131.0,108.51,108.78,108.48,108.69,12131.0
2023-10-25 12:40:00,108.69,108.8,108.58,108.72,15422.0,108.69,108.8,108.58,108.72,15422.0
2023-10-25 12:50:00,108.72,108.76,108.44,108.45,33835.0,108.72,108.76,108.44,108.45,33835.0
2023-10-25 13:00:00,108.41,108.46,108.27,108.42,9514.0,108.41,108.46,108.27,108.42,9514.0
2023-10-25 13:10:00,108.39,108.44,108.29,108.4,9444.0,108.39,108.44,108.29,108.4,9444.0
2023-10-25 13:20:00,108.36,108.67,108.36,108.54,9445.0,108.36,108.67,108.36,108.54,9445.0
2023-10-25 13:30:00,108.5,108.61,108.35,108.52,9409.0,108.5,108.61,108.35,108.52,9409.0
2023-10-25 13:40:00,108.5,108.54,108.38,108.4,6332.0,108.5,108.54,108.38,108.4,6332.0
2023-10-25 13:50:00,108.38,108.4,108.23,108.3,8343.0,108.38,108.4,108.23,108.3,8343.0
2023-10-25 14:00:00,108.31,108.43,108.26,108.3,9962.0,108.31,108.43,108.26,108.3,9962.0
2023-10-25 14:10:00,108.33,108.41,108.28,108.34,15175.0,108.33,108.41,108.28,108.34,15175.0
2023-10-25 14:20:00,108.37,108.4,108.26,108.26,14656.0,108.37,108.4,108.26,108.26,14656.0
2023-10-25 14:30:00,108.22,108.34,108.11,108.12,22464.0,108.22,108.34,108.11,108.12,22464.0
2023-10-25 14:40:00,108.11,108.27,108.1,108.2,22572.0,108.11,108.27,108.1,108.2,22572.0
2023-10-25 14:50:00,108.2,108.35,108.13,108.19,14245.0,108.2,108.35,108.13,108.19,14245.0
2023-10-25 15:00:00,108.18,108.33,108.03,108.27,91853.0,108.18,108.33,108.03,108.27,91853.0
2023-10-25 15:10:00,108.28,108.82,108.27,108.74,82219.0,108.28,108.82,108.27,108.74,82219.0
2023-10-25 15:20:00,108.73,108.89,108.71,108.79,41096.0,108.73,108.89,108.71,108.79,41096.0
2023-10-25 15:30:00,108.78,108.87,108.49,108.62,118382.0,108.78,108.87,108.49,108.62,118382.0
2023-10-25 15:40:00,108.62,108.75,108.49,108.65,78708.0,108.62,108.75,108.49,108.65,78708.0
2023-10-25 15:50:00,108.65,108.81,108.26,108.29,334738.0,108.65,108.81,108.26,108.29,334738.0
2023-10-26 09:30:00,108.14,108.47,107.45,107.79,19787.0,108.14,108.47,107.45,107.79,19787.0
2023-10-26 09:40:00,107.81,107.94,107.4,107.4,20838.0,107.81,107.94,107.4,107.4,20838.0
2023-10-26 09:50:00,107.43,107.54,106.01,106.15,78792.0,107.43,107.54,106.01,106.15,78792.0
2023-10-26 10:00:00,106.12,106.42,105.89,106.42,65351.0,106.12,106.42,105.89,106.42,65351.0
2023-10-26 10:10:00,106.42,107.16,106.33,106.9,61191.0,106.42,107.16,106.33,106.9,61191.0
2023-10-26 10:20:00,106.87,107.31,106.84,107.09,57125.0,106.87,107.31,106.84,107.09,57125.0
2023-10-26 10:30:00,107.07,107.58,106.83,107.57,48533.0,107.07,107.58,106.83,107.57,48533.0
2023-10-26 10:40:00,107.57,107.94,107.57,107.63,43947.0,107.57,107.94,107.57,107.63,43947.0
2023-10-26 10:50:00,107.65,107.99,107.64,107.67,37839.0,107.65,107.99,107.64,107.67,37839.0
2023-10-26 11:00:00,107.7,107.95,107.65,107.9,18155.0,107.7,107.95,107.65,107.9,18155.0
2023-10-26 11:10:00,107.95,108.07,107.66,107.74,22081.0,107.95,108.07,107.66,107.74,22081.0
2023-10-26 11:20:00,107.67,107.68,107.32,107.34,24981.0,107.67,107.68,107.32,107.34,24981.0
2023-10-26 11:30:00,107.36,107.42,107.05,107.12,54008.0,107.36,107.42,107.05,107.12,54008.0
2023-10-26 11:40:00,107.11,107.65,107.07,107.47,20764.0,107.11,107.65,107.07,107.47,20764.0
2023-10-26 11:50:00,107.45,107.61,107.3,107.53,44088.0,107.45,107.61,107.3,107.53,44088.0
2023-10-26 12:00:00,107.47,107.78,107.42,107.7,19469.0,107.47,107.78,107.42,107.7,19469.0
2023-10-26 12:10:00,107.62,107.85,107.62,107.73,13376.0,107.62,107.85,107.62,107.73,13376.0
2023-10-26 12:20:00,107.77,107.94,107.63,107.86,11585.0,107.77,107.94,107.63,107.86,11585.0
2023-10-26 12:30:00,107.86,108.37,107.85,108.31,11603.0,107.86,108.37,107.85,108.31,11603.0
2023-10-26 12:40:00,108.33,108.33,108.04,108.1,13267.0,108.33,108.33,108.04,108.1,13267.0
2023-10-26 12:50:00,108.12,108.22,107.7,107.7,13785.0,108.12,108.22,107.7,107.7,13785.0
2023-10-26 13:00:00,107.7,107.98,107.66,107.88,9054.0,107.7,107.98,107.66,107.88,9054.0
2023-10-26 13:10:00,107.89,108.08,107.8,108.08,22533.0,107.89,108.08,107.8,108.08,22533.0
2023-10-26 13:20:00,108.03,108.12,107.77,107.79,20027.0,108.03,108.12,107.77,107.79,20027.0
2023-10-26 13:30:00,107.75,107.82,107.6,107.71,21875.0,107.75,107.82,107.6,107.71,21875.0
2023-10-26 13:40:00,107.7,107.96,107.69,107.96,11672.0,107.7,107.96,107.69,107.96,11672.0
2023-10-26 13:50:00,107.95,107.98,107.74,107.86,24440.0,107.95,107.98,107.74,107.86,24440.0
2023-10-26 14:00:00,107.86,108.0,107.8,107.83,17358.0,107.86,108.0,107.8,107.83,17358.0
2023-10-26 14:10:00,107.79,107.91,107.65,107.8,15381.0,107.79,107.91,107.65,107.8,15381.0
2023-10-26 14:20:00,107.83,108.12,107.8,108.11,19651.0,107.83,108.12,107.8,108.11,19651.0
2023-10-26 14:30:00,108.11,108.32,107.98,108.27,45294.0,108.11,108.32,107.98,108.27,45294.0
2023-10-26 14:40:00,108.31,108.57,108.28,108.48,29450.0,108.31,108.57,108.28,108.48,29450.0
2023-10-26 14:50:00,108.49,108.89,108.45,108.74,23861.0,108.49,108.89,108.45,108.74,23861.0
2023-10-26 15:00:00,108.75,109.01,108.75,108.9,25112.0,108.75,109.01,108.75,108.9,25112.0
2023-10-26 15:10:00,108.93,109.15,108.81,109.01,31268.0,108.93,109.15,108.81,109.01,31268.0
2023-10-26 15:20:00,109.03,109.07,108.83,108.84,37110.0,109.03,109.07,108.83,108.84,37110.0
2023-10-26 15:30:00,108.73,108.78,108.55,108.73,48732.0,108.73,108.78,108.55,108.73,48732.0
2023-10-26 15:40:00,108.73,108.94,108.65,108.81,53566.0,108.73,108.94,108.65,108.81,53566.0
2023-10-26 15:50:00,108.81,108.97,108.74,108.82,175395.0,108.81,108.97,108.74,108.82,175395.0
2023-10-27 09:30:00,108.76,109.55,108.5,109.09,18694.0,108.76,109.55,108.5,109.09,18694.0
2023-10-27 09:40:00,109.04,109.46,108.85,109.28,32463.0,109.04,109.46,108.85,109.28,32463.0
2023-10-27 09:50:00,109.2,109.21,108.72,108.8,13297.0,109.2,109.21,108.72,108.8,13297.0
2023-10-27 10:00:00,108.75,108.94,108.37,108.43,24027.0,108.75,108.94,108.37,108.43,24027.0
2023-10-27 10:10:00,108.5,109.02,108.5,108.79,9076.0,108.5,109.02,108.5,108.79,9076.0
2023-10-27 10:20:00,108.75,109.05,108.74,108.87,13008.0,108.75,109.05,108.74,108.87,13008.0
2023-10-27 10:30:00,108.84,109.33,108.83,109.22,10819.0,108.84,109.33,108.83,109.22,10819.0
2023-10-27 10:40:00,109.27,109.32,108.87,109.0,14769.0,109.27,109.32,108.87,109.0,14769.0
2023-10-27 10:50:00,109.0,109.52,109.0,109.23,15144.0,109.0,109.52,109.0,109.23,15144.0
2023-10-27 11:00:00,109.29,109.59,109.13,109.29,12715.0,109.29,109.59,109.13,109.29,12715.0
2023-10-27 11:10:00,109.23,109.38,109.12,109.22,24761.0,109.23,109.38,109.12,109.22,24761.0
2023-10-27 11:20:00,109.2,109.28,109.1,109.15,11578.0,109.2,109.28,109.1,109.15,11578.0
2023-10-27 11:30:00,109.18,109.18,108.78,108.84,16017.0,109.18,109.18,108.78,108.84,16017.0
2023-10-27 11:40:00,108.82,108.87,108.51,108.57,13223.0,108.82,108.87,108.51,108.57,13223.0
2023-10-27 11:50:00,108.58,108.78,108.5,108.75,11843.0,108.58,108.78,108.5,108.75,11843.0
2023-10-27 12:00:00,108.77,108.83,108.6,108.81,15230.0,108.77,108.83,108.6,108.81,15230.0
2023-10-27 12:10:00,108.82,108.94,108.73,108.92,15296.0,108.82,108.94,108.73,108.92,15296.0
2023-10-27 12:20:00,108.95,109.0,108.73,108.85,17454.0,108.95,109.0,108.73,108.85,17454.0
2023-10-27 12:30:00,108.85,108.85,108.6,108.81,7867.0,108.85,108.85,108.6,108.81,7867.0
2023-10-27 12:40:00,108.81,108.87,108.72,108.79,7035.0,108.81,108.87,108.72,108.79,7035.0
2023-10-27 12:50:00,108.82,108.87,108.63,108.85,11317.0,108.82,108.87,108.63,108.85,11317.0
2023-10-27 13:00:00,108.84,109.08,108.67,108.68,16225.0,108.84,109.08,108.67,108.68,16225.0
2023-10-27 13:10:00,108.71,109.0,108.69,108.91,28010.0,108.71,109.0,108.69,108.91,28010.0
2023-10-27 13:20:00,108.94,109.35,108.84,109.14,15452.0,108.94,109.35,108.84,109.14,15452.0
2023-10-27 13:30:00,109.11,109.18,108.85,108.99,34966.0,109.11,109.18,108.85,108.99,34966.0
2023-10-27 13:40:00,108.99,109.26,108.96,108.96,14603.0,108.99,109.26,108.96,108.96,14603.0
2023-10-27 13:50:00,109.01,109.17,108.97,109.15,12892.0,109.01,109.17,108.97,109.15,12892.0
2023-10-27 14:00:00,109.17,109.19,108.88,108.93,15593.0,109.17,109.19,108.88,108.93,15593.0
2023-10-27 14:10:00,108.95,109.4,108.92,109.17,17914.0,108.95,109.4,108.92,109.17,17914.0
2023-10-27 14:20:00,109.17,109.18,108.55,108.55,20140.0,109.17,109.18,108.55,108.55,20140.0
2023-10-27 14:30:00,108.58,108.73,108.42,108.59,22536.0,108.58,108.73,108.42,108.59,22536.0
2023-10-27 14:40:00,108.62,108.81,108.49,108.54,27390.0,108.62,108.81,108.49,108.54,27390.0
2023-10-27 14:50:00,108.51,108.6,107.91,108.15,24364.0,108.51,108.6,107.91,108.15,24364.0
2023-10-27 15:00:00,108.12,108.21,107.98,108.17,21825.0,108.12,108.21,107.98,108.17,21825.0
2023-10-27 15:10:00,108.18,108.33,108.09,108.25,27431.0,108.18,108.33,108.09,108.25,27431.0
2023-10-27 15:20:00,108.25,108.41,108.12,108.38,24980.0,108.25,108.41,108.12,108.38,24980.0
2023-10-27 15:30:00,108.39,108.43,107.88,107.88,49227.0,108.39,108.43,107.88,107.88,49227.0
2023-10-27 15:40:00,107.89,108.03,107.77,107.87,47726.0,107.89,108.03,107.77,107.87,47726.0
2023-10-27 15:50:00,107.89,108.32,107.85,108.23,150616.0,107.89,108.32,107.85,108.23,150616.0
2023-10-30 09:30:00,108.4,109.36,108.38,109.05,25106.0,108.4,109.36,108.38,109.05,25106.0
2023-10-30 09:40:00,109.1,109.12,108.5,108.54,21512.0,109.1,109.12,108.5,108.54,21512.0
2023-10-30 09:50:00,108.6,108.85,108.45,108.66,14761.0,108.6,108.85,108.45,108.66,14761.0
2023-10-30 10:00:00,108.71,108.72,108.32,108.43,11152.0,108.71,108.72,108.32,108.43,11152.0
2023-10-30 10:10:00,108.35,108.92,108.35,108.79,9027.0,108.35,108.92,108.35,108.79,9027.0
2023-10-30 10:20:00,108.83,108.87,108.45,108.72,9907.0,108.83,108.87,108.45,108.72,9907.0
2023-10-30 10:30:00,108.68,108.68,108.14,108.18,34217.0,108.68,108.68,108.14,108.18,34217.0
2023-10-30 10:40:00,108.14,108.77,107.96,108.7,17060.0,108.14,108.77,107.96,108.7,17060.0
2023-10-30 10:50:00,108.65,108.82,108.13,108.16,15756.0,108.65,108.82,108.13,108.16,15756.0
2023-10-30 11:00:00,108.16,108.67,108.04,108.61,20188.0,108.16,108.67,108.04,108.61,20188.0
2023-10-30 11:10:00,108.66,108.89,108.51,108.6,40048.0,108.66,108.89,108.51,108.6,40048.0
2023-10-30 11:20:00,108.61,108.87,108.27,108.87,39740.0,108.61,108.87,108.27,108.87,39740.0
2023-10-30 11:30:00,108.86,109.14,108.7,109.03,12001.0,108.86,109.14,108.7,109.03,12001.0
2023-10-30 11:40:00,109.04,109.05,108.85,108.98,14051.0,109.04,109.05,108.85,108.98,14051.0
2023-10-30 11:50:00,108.98,109.09,108.95,109.06,7899.0,108.98,109.09,108.95,109.06,7899.0
2023-10-30 12:00:00,109.03,109.11,109.0,109.0,7470.0,109.03,109.11,109.0,109.0,7470.0
2023-10-30 12:10:00,109.02,109.17,109.0,109.12,8767.0,109.02,109.17,109.0,109.12,8767.0
2023-10-30 12:20:00,109.15,109.25,108.88,108.88,6379.0,109.15,109.25,108.88,108.88,6379.0
2023-10-30 12:30:00,108.84,109.0,108.74,108.75,30089.0,108.84,109.0,108.74,108.75,30089.0
2023-10-30 12:40:00,108.71,108.75,108.36,108.72,20127.0,108.71,108.75,108.36,108.72,20127.0
2023-10-30 12:50:00,108.75,108.95,108.75,108.91,13817.0,108.75,108.95,108.75,108.91,13817.0
2023-10-30 13:00:00,108.93,109.08,108.9,108.98,11924.0,108.93,109.08,108.9,108.98,11924.0
2023-10-30 13:10:00,108.96,109.07,108.96,109.03,6533.0,108.96,109.07,108.96,109.03,6533.0
2023-10-30 13:20:00,109.04,109.25,108.98,109.18,14605.0,109.04,109.25,108.98,109.18,14605.0
2023-10-30 13:30:00,109.2,109.47,109.03,109.42,24378.0,109.2,109.47,109.03,109.42,24378.0
2023-10-30 13:40:00,109.4,109.48,109.36,109.36,9405.0,109.4,109.48,109.36,109.36,9405.0
2023-10-30 13:50:00,109.38,109.41,109.16,109.4,12620.0,109.38,109.41,109.16,109.4,12620.0
2023-10-30 14:00:00,109.4,109.52,109.37,109.47,20505.0,109.4,109.52,109.37,109.47,20505.0
2023-10-30 14:10:00,109.5,109.72,109.36,109.55,9248.0,109.5,109.72,109.36,109.55,9248.0
2023-10-30 14:20:00,109.49,109.68,109.44,109.68,11319.0,109.49,109.68,109.44,109.68,11319.0
2023-10-30 14:30:00,109.66,109.94,109.6,109.87,12210.0,109.66,109.94,109.6,109.87,12210.0
2023-10-30 14:40:00,109.91,110.04,109.78,110.04,14523.0,109.91,110.04,109.78,110.04,14523.0
2023-10-30 14:50:00,109.99,110.05,109.84,110.0,44167.0,109.99,110.05,109.84,110.0,44167.0
2023-10-30 15:00:00,110.09,110.39,109.97,110.29,34497.0,110.09,110.39,109.97,110.29,34497.0
2023-10-30 15:10:00,110.27,110.44,110.23,110.35,21409.0,110.27,110.44,110.23,110.35,21409.0
2023-10-30 15:20:00,110.32,110.37,110.0,110.31,41504.0,110.32,110.37,110.0,110.31,41504.0
2023-10-30 15:30:00,110.3,110.34,110.1,110.29,21598.0,110.3,110.34,110.1,110.29,21598.0
2023-10-30 15:40:00,110.3,110.31,109.81,109.92,38385.0,110.3,110.31,109.81,109.92,38385.0
2023-10-30 15:50:00,109.91,110.03,109.64,109.85,207821.0,109.91,110.03,109.64,109.85,207821.0
2023-10-31 09:30:00,109.92,110.45,109.66,109.72,28094.0,109.92,110.45,109.66,109.72,28094.0
2023-10-31 09:40:00,109.75,109.99,109.54,109.61,11922.0,109.75,109.99,109.54,109.61,11922.0
2023-10-31 09:50:00,109.61,109.61,109.37,109.51,5525.0,109.61,109.61,109.37,109.51,5525.0
2023-10-31 10:00:00,109.44,109.5,108.95,109.42,7778.0,109.44,109.5,108.95,109.42,7778.0
2023-10-31 10:10:00,109.51,110.01,109.51,109.83,14594.0,109.51,110.01,109.51,109.83,14594.0
2023-10-31 10:20:00,109.81,109.87,109.65,109.74,7494.0,109.81,109.87,109.65,109.74,7494.0
2023-10-31 10:30:00,109.75,109.85,109.62,109.79,9306.0,109.75,109.85,109.62,109.79,9306.0
2023-10-31 10:40:00,109.79,109.95,109.51,109.76,10495.0,109.79,109.95,109.51,109.76,10495.0
2023-10-31 10:50:00,109.8,110.05,109.75,109.84,34383.0,109.8,110.05,109.75,109.84,34383.0
2023-10-31 11:00:00,109.83,109.87,109.71,109.83,4274.0,109.83,109.87,109.71,109.83,4274.0
2023-10-31 11:10:00,109.78,110.13,109.76,109.96,12469.0,109.78,110.13,109.76,109.96,12469.0
2023-10-31 11:20:00,109.92,110.25,109.89,110.08,20465.0,109.92,110.25,109.89,110.08,20465.0
2023-10-31 11:30:00,110.06,110.08,109.9,109.98,6154.0,110.06,110.08,109.9,109.98,6154.0
2023-10-31 11:40:00,109.98,110.1,109.89,110.08,8930.0,109.98,110.1,109.89,110.08,8930.0
2023-10-31 11:50:00,110.05,110.28,109.98,110.28,5735.0,110.05,110.28,109.98,110.28,5735.0
2023-10-31 12:00:00,110.32,110.42,110.24,110.29,6236.0,110.32,110.42,110.24,110.29,6236.0
2023-10-31 12:10:00,110.27,110.52,110.09,110.47,15639.0,110.27,110.52,110.09,110.47,15639.0
2023-10-31 12:20:00,110.52,110.63,110.39,110.5,11456.0,110.52,110.63,110.39,110.5,11456.0
2023-10-31 12:30:00,110.5,110.89,110.43,110.77,9563.0,110.5,110.89,110.43,110.77,9563.0
2023-10-31 12:40:00,110.73,110.82,110.62,110.77,9110.0,110.73,110.82,110.62,110.77,9110.0
2023-10-31 12:50:00,110.77,110.82,110.63,110.68,4918.0,110.77,110.82,110.63,110.68,4918.0
2023-10-31 13:00:00,110.7,110.83,110.63,110.75,6390.0,110.7,110.83,110.63,110.75,6390.0
2023-10-31 13:10:00,110.7,110.77,110.53,110.65,7826.0,110.7,110.77,110.53,110.65,7826.0
2023-10-31 13:20:00,110.69,110.76,110.63,110.73,18576.0,110.69,110.76,110.63,110.73,18576.0
2023-10-31 13:30:00,110.79,110.89,110.72,110.76,6020.0,110.79,110.89,110.72,110.76,6020.0
2023-10-31 13:40:00,110.78,110.97,110.78,110.8,7626.0,110.78,110.97,110.78,110.8,7626.0
2023-10-31 13:50:00,110.76,111.0,110.73,110.76,7268.0,110.76,111.0,110.73,110.76,7268.0
2023-10-31 14:00:00,110.79,110.9,110.79,110.85,6239.0,110.79,110.9,110.79,110.85,6239.0
2023-10-31 14:10:00,110.87,111.0,110.74,110.81,40011.0,110.87,111.0,110.74,110.81,40011.0
2023-10-31 14:20:00,110.82,110.86,110.61,110.72,12153.0,110.82,110.86,110.61,110.72,12153.0
2023-10-31 14:30:00,110.73,110.84,110.65,110.83,16383.0,110.73,110.84,110.65,110.83,16383.0
2023-10-31 14:40:00,110.82,110.9,110.8,110.87,10644.0,110.82,110.9,110.8,110.87,10644.0
2023-10-31 14:50:00,110.89,111.09,110.86,111.03,12893.0,110.89,111.09,110.86,111.03,12893.0
2023-10-31 15:00:00,111.05,111.28,111.05,111.22,18789.0,111.05,111.28,111.05,111.22,18789.0
2023-10-31 15:10:00,111.21,111.4,111.18,111.4,13678.0,111.21,111.4,111.18,111.4,13678.0
2023-10-31 15:20:00,111.36,111.45,111.09,111.42,31020.0,111.36,111.45,111.09,111.42,31020.0
2023-10-31 15:30:00,111.41,111.42,110.93,110.93,30619.0,111.41,111.42,110.93,110.93,30619.0
2023-10-31 15:40:00,110.92,111.1,110.77,111.08,33330.0,110.92,111.1,110.77,111.08,33330.0
2023-10-31 15:50:00,111.04,111.12,110.69,111.12,178585.0,111.04,111.12,110.69,111.12,178585.0
2023-11-01 09:30:00,111.2,111.2,109.62,109.65,23674.0,111.2,111.2,109.62,109.65,23674.0
2023-11-01 09:40:00,109.73,110.01,108.92,109.64,19975.0,109.73,110.01,108.92,109.64,19975.0
2023-11-01 09:50:00,109.51,110.19,109.5,109.87,22440.0,109.51,110.19,109.5,109.87,22440.0
2023-11-01 10:00:00,109.93,110.02,109.4,109.62,51464.0,109.93,110.02,109.4,109.62,51464.0
2023-11-01 10:10:00,109.71,110.23,109.67,110.19,18749.0,109.71,110.23,109.67,110.19,18749.0
2023-11-01 10:20:00,110.18,110.22,109.98,110.15,15694.0,110.18,110.22,109.98,110.15,15694.0
2023-11-01 10:30:00,110.06,110.59,110.03,110.48,8491.0,110.06,110.59,110.03,110.48,8491.0
2023-11-01 10:40:00,110.48,110.72,110.35,110.7,23615.0,110.48,110.72,110.35,110.7,23615.0
2023-11-01 10:50:00,110.66,110.82,110.49,110.57,16384.0,110.66,110.82,110.49,110.57,16384.0
2023-11-01 11:00:00,110.57,110.73,110.49,110.69,7652.0,110.57,110.73,110.49,110.69,7652.0
2023-11-01 11:10:00,110.62,110.62,110.21,110.28,8267.0,110.62,110.62,110.21,110.28,8267.0
2023-11-01 11:20:00,110.26,110.32,110.03,110.13,7464.0,110.26,110.32,110.03,110.13,7464.0
2023-11-01 11:30:00,110.08,110.31,110.07,110.29,16095.0,110.08,110.31,110.07,110.29,16095.0
2023-11-01 11:40:00,110.31,110.43,110.29,110.41,6144.0,110.31,110.43,110.29,110.41,6144.0
2023-11-01 11:50:00,110.45,110.58,110.39,110.52,8435.0,110.45,110.58,110.39,110.52,8435.0
2023-11-01 12:00:00,110.58,110.74,110.48,110.72,6103.0,110.58,110.74,110.48,110.72,6103.0
2023-11-01 12:10:00,110.76,110.8,110.54,110.65,8238.0,110.76,110.8,110.54,110.65,8238.0
2023-11-01 12:20:00,110.63,110.67,110.45,110.58,14542.0,110.63,110.67,110.45,110.58,14542.0
2023-11-01 12:30:00,110.6,110.71,110.34,110.34,9960.0,110.6,110.71,110.34,110.34,9960.0
2023-11-01 12:40:00,110.33,110.33,110.15,110.27,12534.0,110.33,110.33,110.15,110.27,12534.0
2023-11-01 12:50:00,110.26,110.48,110.24,110.33,6859.0,110.26,110.48,110.24,110.33,6859.0
2023-11-01 13:00:00,110.35,110.6,110.33,110.58,7673.0,110.35,110.6,110.33,110.58,7673.0
2023-11-01 13:10:00,110.55,110.81,110.55,110.78,13128.0,110.55,110.81,110.55,110.78,13128.0
2023-11-01 13:20:00,110.79,110.79,110.32,110.6,15834.0,110.79,110.79,110.32,110.6,15834.0
2023-11-01 13:30:00,110.61,110.64,110.32,110.4,16724.0,110.61,110.64,110.32,110.4,16724.0
2023-11-01 13:40:00,110.39,110.53,110.22,110.4,10164.0,110.39,110.53,110.22,110.4,10164.0
2023-11-01 13:50:00,110.39,110.63,110.39,110.61,6510.0,110.39,110.63,110.39,110.61,6510.0
2023-11-01 14:00:00,110.62,110.74,110.44,110.47,10409.0,110.62,110.74,110.44,110.47,10409.0
2023-11-01 14:10:00,110.49,110.55,110.27,110.34,18820.0,110.49,110.55,110.27,110.34,18820.0
2023-11-01 14:20:00,110.31,110.75,110.31,110.71,14196.0,110.31,110.75,110.31,110.71,14196.0
2023-11-01 14:30:00,110.71,110.86,110.36,110.53,28128.0,110.71,110.86,110.36,110.53,28128.0
2023-11-01 14:40:00,110.4,110.56,110.0,110.29,40925.0,110.4,110.56,110.0,110.29,40925.0
2023-11-01 14:50:00,110.29,110.85,110.23,110.82,48568.0,110.29,110.85,110.23,110.82,48568.0
2023-11-01 15:00:00,110.87,111.38,110.87,111.04,29401.0,110.87,111.38,110.87,111.04,29401.0
2023-11-01 15:10:00,111.04,111.22,111.0,111.11,27776.0,111.04,111.22,111.0,111.11,27776.0
2023-11-01 15:20:00,111.12,111.41,111.1,111.31,29417.0,111.12,111.41,111.1,111.31,29417.0
2023-11-01 15:30:00,111.31,111.49,111.24,111.4,43006.0,111.31,111.49,111.24,111.4,43006.0
2023-11-01 15:40:00,111.42,111.57,111.32,111.54,39060.0,111.42,111.57,111.32,111.54,39060.0
2023-11-01 15:50:00,111.53,111.59,111.26,111.54,159572.0,111.53,111.59,111.26,111.54,159572.0
2023-11-02 09:30:00,111.79,113.08,111.79,112.77,31249.0,111.79,113.08,111.79,112.77,31249.0
2023-11-02 09:40:00,112.81,112.81,112.0,112.01,35016.0,112.81,112.81,112.0,112.01,35016.0
2023-11-02 09:50:00,112.0,112.75,111.99,112.58,27485.0,112.0,112.75,111.99,112.58,27485.0
2023-11-02 10:00:00,112.57,112.9,112.43,112.8,18388.0,112.57,112.9,112.43,112.8,18388.0
2023-11-02 10:10:00,112.83,113.07,112.75,112.97,23632.0,112.83,113.07,112.75,112.97,23632.0
2023-11-02 10:20:00,112.96,113.25,112.96,113.14,22115.0,112.96,113.25,112.96,113.14,22115.0
2023-11-02 10:30:00,113.19,113.41,113.17,113.18,12522.0,113.19,113.41,113.17,113.18,12522.0
2023-11-02 10:40:00,113.18,113.63,113.18,113.53,41027.0,113.18,113.63,113.18,113.53,41027.0
2023-11-02 10:50:00,113.54,113.98,113.51,113.87,21960.0,113.54,113.98,113.51,113.87,21960.0
2023-11-02 11:00:00,113.86,114.25,113.86,114.25,27928.0,113.86,114.25,113.86,114.25,27928.0
2023-11-02 11:10:00,114.26,114.27,113.95,114.08,43386.0,114.26,114.27,113.95,114.08,43386.0
2023-11-02 11:20:00,114.13,114.21,113.81,113.85,14122.0,114.13,114.21,113.81,113.85,14122.0
2023-11-02 11:30:00,113.83,114.21,113.73,114.05,20097.0,113.83,114.21,113.73,114.05,20097.0
2023-11-02 11:40:00,114.05,114.3,113.96,114.14,18337.0,114.05,114.3,113.96,114.14,18337.0
2023-11-02 11:50:00,114.17,114.26,114.12,114.14,11268.0,114.17,114.26,114.12,114.14,11268.0
2023-11-02 12:00:00,114.11,114.19,113.92,114.05,10010.0,114.11,114.19,113.92,114.05,10010.0
2023-11-02 12:10:00,114.0,114.1,113.86,114.1,18749.0,114.0,114.1,113.86,114.1,18749.0
2023-11-02 12:20:00,114.07,114.12,113.91,114.07,22675.0,114.07,114.12,113.91,114.07,22675.0
2023-11-02 12:30:00,114.06,114.12,114.01,114.09,5174.0,114.06,114.12,114.01,114.09,5174.0
2023-11-02 12:40:00,114.11,114.21,114.03,114.21,8287.0,114.11,114.21,114.03,114.21,8287.0
2023-11-02 12:50:00,114.22,114.34,114.06,114.16,24312.0,114.22,114.34,114.06,114.16,24312.0
2023-11-02 13:00:00,114.18,114.39,114.18,114.38,16912.0,114.18,114.39,114.18,114.38,16912.0
2023-11-02 13:10:00,114.37,114.42,114.31,114.31,14507.0,114.37,114.42,114.31,114.31,14507.0
2023-11-02 13:20:00,114.33,114.36,114.19,114.32,14201.0,114.33,114.36,114.19,114.32,14201.0
2023-11-02 13:30:00,114.33,114.45,114.27,114.28,16428.0,114.33,114.45,114.27,114.28,16428.0
2023-11-02 13:40:00,114.25,114.31,114.1,114.15,21224.0,114.25,114.31,114.1,114.15,21224.0
2023-11-02 13:50:00,114.14,114.29,113.98,114.26,16460.0,114.14,114.29,113.98,114.26,16460.0
2023-11-02 14:00:00,114.25,114.33,114.13,114.2,9649.0,114.25,114.33,114.13,114.2,9649.0
2023-11-02 14:10:00,114.17,114.19,114.08,114.12,9162.0,114.17,114.19,114.08,114.12,9162.0
2023-11-02 14:20:00,114.14,114.4,114.09,114.38,13577.0,114.14,114.4,114.09,114.38,13577.0
2023-11-02 14:30:00,114.39,114.39,114.28,114.29,19904.0,114.39,114.39,114.28,114.29,19904.0
2023-11-02 14:40:00,114.29,114.43,114.2,114.31,18547.0,114.29,114.43,114.2,114.31,18547.0
2023-11-02 14:50:00,114.28,114.3,114.02,114.16,20583.0,114.28,114.3,114.02,114.16,20583.0
2023-11-02 15:00:00,114.16,114.16,113.89,113.9,16052.0,114.16,114.16,113.89,113.9,16052.0
2023-11-02 15:10:00,113.88,114.06,113.81,113.83,20824.0,113.88,114.06,113.81,113.83,20824.0
2023-11-02 15:20:00,113.83,114.01,113.74,113.83,34246.0,113.83,114.01,113.74,113.83,34246.0
2023-11-02 15:30:00,113.85,113.94,113.79,113.9,31032.0,113.85,113.94,113.79,113.9,31032.0
2023-11-02 15:40:00,113.88,114.1,113.82,114.07,42632.0,113.88,114.1,113.82,114.07,42632.0
2023-11-02 15:50:00,114.08,114.33,113.77,114.03,374650.0,114.08,114.33,113.77,114.03,374650.0
2023-11-03 09:30:00,115.06,116.27,114.99,116.25,49767.0,115.06,116.27,114.99,116.25,49767.0
2023-11-03 09:40:00,116.22,116.61,116.17,116.27,44184.0,116.22,116.61,116.17,116.27,44184.0
2023-11-03 09:50:00,116.27,116.56,116.02,116.38,44080.0,116.27,116.56,116.02,116.38,44080.0
2023-11-03 10:00:00,116.41,116.69,116.41,116.53,45091.0,116.41,116.69,116.41,116.53,45091.0
2023-11-03 10:10:00,116.52,117.03,116.51,116.82,46844.0,116.52,117.03,116.51,116.82,46844.0
2023-11-03 10:20:00,116.84,117.28,116.76,117.0,44739.0,116.84,117.28,116.76,117.0,44739.0
2023-11-03 10:30:00,117.0,117.0,116.6,116.78,56091.0,117.0,117.0,116.6,116.78,56091.0
2023-11-03 10:40:00,116.78,116.97,116.6,116.7,50332.0,116.78,116.97,116.6,116.7,50332.0
2023-11-03 10:50:00,116.62,116.66,116.34,116.4,33500.0,116.62,116.66,116.34,116.4,33500.0
2023-11-03 11:00:00,116.42,116.75,116.38,116.63,34938.0,116.42,116.75,116.38,116.63,34938.0
2023-11-03 11:10:00,116.6,116.99,116.59,116.92,40289.0,116.6,116.99,116.59,116.92,40289.0
2023-11-03 11:20:00,116.93,117.02,116.63,116.71,41076.0,116.93,117.02,116.63,116.71,41076.0
2023-11-03 11:30:00,116.65,117.03,116.62,116.96,20309.0,116.65,117.03,116.62,116.96,20309.0
2023-11-03 11:40:00,116.97,117.11,116.86,117.07,24604.0,116.97,117.11,116.86,117.07,24604.0
2023-11-03 11:50:00,117.1,117.39,117.08,117.36,17457.0,117.1,117.39,117.08,117.36,17457.0
2023-11-03 12:00:00,117.36,117.38,116.81,116.82,20372.0,117.36,117.38,116.81,116.82,20372.0
2023-11-03 12:10:00,116.82,117.17,116.82,117.17,16286.0,116.82,117.17,116.82,117.17,16286.0
2023-11-03 12:20:00,117.15,117.26,117.08,117.17,23152.0,117.15,117.26,117.08,117.17,23152.0
2023-11-03 12:30:00,117.17,117.44,117.05,117.38,30231.0,117.17,117.44,117.05,117.38,30231.0
2023-11-03 12:40:00,117.35,117.5,117.26,117.47,37314.0,117.35,117.5,117.26,117.47,37314.0
2023-11-03 12:50:00,117.45,117.65,117.43,117.64,31181.0,117.45,117.65,117.43,117.64,31181.0
2023-11-03 13:00:00,117.62,117.63,117.46,117.55,40916.0,117.62,117.63,117.46,117.55,40916.0
2023-11-03 13:10:00,117.55,117.56,117.18,117.25,44834.0,117.55,117.56,117.18,117.25,44834.0
2023-11-03 13:20:00,117.27,117.3,116.31,116.44,32265.0,117.27,117.3,116.31,116.44,32265.0
2023-11-03 13:30:00,116.4,116.55,116.36,116.51,13761.0,116.4,116.55,116.36,116.51,13761.0
2023-11-03 13:40:00,116.5,116.55,116.25,116.39,20735.0,116.5,116.55,116.25,116.39,20735.0
2023-11-03 13:50:00,116.46,116.93,116.43,116.86,12197.0,116.46,116.93,116.43,116.86,12197.0
2023-11-03 14:00:00,116.89,116.96,116.72,116.86,23137.0,116.89,116.96,116.72,116.86,23137.0
2023-11-03 14:10:00,116.89,116.91,116.72,116.86,15846.0,116.89,116.91,116.72,116.86,15846.0
2023-11-03 14:20:00,116.88,117.27,116.88,117.25,27853.0,116.88,117.27,116.88,117.25,27853.0
2023-11-03 14:30:00,117.25,117.34,116.97,117.05,34927.0,117.25,117.34,116.97,117.05,34927.0
2023-11-03 14:40:00,117.06,117.11,116.84,117.07,33012.0,117.06,117.11,116.84,117.07,33012.0
2023-11-03 14:50:00,117.09,117.29,117.03,117.16,26612.0,117.09,117.29,117.03,117.16,26612.0
2023-11-03 15:00:00,117.12,117.13,116.87,116.88,16100.0,117.12,117.13,116.87,116.88,16100.0
2023-11-03 15:10:00,116.88,117.05,116.79,116.95,21775.0,116.88,117.05,116.79,116.95,21775.0
2023-11-03 15:20:00,116.96,117.03,116.82,116.83,34126.0,116.96,117.03,116.82,116.83,34126.0
2023-11-03 15:30:00,116.82,116.89,116.65,116.75,37752.0,116.82,116.89,116.65,116.75,37752.0
2023-11-03 15:40:00,116.75,116.89,116.65,116.7,56597.0,116.75,116.89,116.65,116.7,56597.0
2023-11-03 15:50:00,116.66,116.79,116.25,116.36,318170.0,116.66,116.79,116.25,116.36,318170.0
2023-11-06 09:30:00,116.37,116.84,115.46,115.69,34589.0,116.37,116.84,115.46,115.69,34589.0
2023-11-06 09:40:00,115.73,116.44,115.68,116.37,17309.0,115.73,116.44,115.68,116.37,17309.0
2023-11-06 09:50:00,116.36,116.55,116.18,116.49,25216.0,116.36,116.55,116.18,116.49,25216.0
2023-11-06 10:00:00,116.55,116.84,116.43,116.69,26928.0,116.55,116.84,116.43,116.69,26928.0
2023-11-06 10:10:00,116.64,116.73,116.19,116.35,36768.0,116.64,116.73,116.19,116.35,36768.0
2023-11-06 10:20:00,116.27,116.67,116.25,116.58,5171.0,116.27,116.67,116.25,116.58,5171.0
2023-11-06 10:30:00,116.56,116.65,116.39,116.62,8820.0,116.56,116.65,116.39,116.62,8820.0
2023-11-06 10:40:00,116.61,116.71,116.44,116.61,52416.0,116.61,116.71,116.44,116.61,52416.0
2023-11-06 10:50:00,116.61,116.61,116.28,116.37,19919.0,116.61,116.61,116.28,116.37,19919.0
2023-11-06 11:00:00,116.33,116.51,116.29,116.43,37931.0,116.33,116.51,116.29,116.43,37931.0
2023-11-06 11:10:00,116.37,116.51,116.35,116.41,9091.0,116.37,116.51,116.35,116.41,9091.0
2023-11-06 11:20:00,116.38,116.62,116.29,116.51,31557.0,116.38,116.62,116.29,116.51,31557.0
2023-11-06 11:30:00,116.42,116.54,116.09,116.15,18701.0,116.42,116.54,116.09,116.15,18701.0
2023-11-06 11:40:00,116.17,116.34,116.0,116.06,18293.0,116.17,116.34,116.0,116.06,18293.0
2023-11-06 11:50:00,116.08,116.21,116.0,116.09,22459.0,116.08,116.21,116.0,116.09,22459.0
2023-11-06 12:00:00,116.1,116.33,116.07,116.17,8123.0,116.1,116.33,116.07,116.17,8123.0
2023-11-06 12:10:00,116.14,116.23,116.07,116.18,5871.0,116.14,116.23,116.07,116.18,5871.0
2023-11-06 12:20:00,116.17,116.19,116.03,116.13,11551.0,116.17,116.19,116.03,116.13,11551.0
2023-11-06 12:30:00,116.11,116.14,116.03,116.07,9441.0,116.11,116.14,116.03,116.07,9441.0
2023-11-06 12:40:00,116.06,116.28,116.03,116.28,69988.0,116.06,116.28,116.03,116.28,69988.0
2023-11-06 12:50:00,116.25,116.32,116.08,116.32,10730.0,116.25,116.32,116.08,116.32,10730.0
2023-11-06 13:00:00,116.32,116.4,116.21,116.34,21119.0,116.32,116.4,116.21,116.34,21119.0
2023-11-06 13:10:00,116.32,116.34,115.95,115.97,22694.0,116.32,116.34,115.95,115.97,22694.0
2023-11-06 13:20:00,115.91,115.94,115.67,115.71,11007.0,115.91,115.94,115.67,115.71,11007.0
2023-11-06 13:30:00,115.73,115.78,115.64,115.78,4570.0,115.73,115.78,115.64,115.78,4570.0
2023-11-06 13:40:00,115.75,115.75,115.6,115.61,9251.0,115.75,115.75,115.6,115.61,9251.0
2023-11-06 13:50:00,115.62,115.62,115.35,115.58,25933.0,115.62,115.62,115.35,115.58,25933.0
2023-11-06 14:00:00,115.53,115.53,115.41,115.45,10451.0,115.53,115.53,115.41,115.45,10451.0
2023-11-06 14:10:00,115.43,115.51,115.25,115.28,13058.0,115.43,115.51,115.25,115.28,13058.0
2023-11-06 14:20:00,115.3,115.38,115.21,115.37,11766.0,115.3,115.38,115.21,115.37,11766.0
2023-11-06 14:30:00,115.36,115.48,115.19,115.39,66533.0,115.36,115.48,115.19,115.39,66533.0
2023-11-06 14:40:00,115.42,115.74,115.4,115.51,13187.0,115.42,115.74,115.4,115.51,13187.0
2023-11-06 14:50:00,115.51,115.59,115.44,115.58,24044.0,115.51,115.59,115.44,115.58,24044.0
2023-11-06 15:00:00,115.59,115.7,115.55,115.64,22357.0,115.59,115.7,115.55,115.64,22357.0
2023-11-06 15:10:00,115.64,115.68,115.46,115.53,28231.0,115.64,115.68,115.46,115.53,28231.0
2023-11-06 15:20:00,115.54,115.6,115.39,115.45,16208.0,115.54,115.6,115.39,115.45,16208.0
2023-11-06 15:30:00,115.45,115.46,115.09,115.23,17935.0,115.45,115.46,115.09,115.23,17935.0
2023-11-06 15:40:00,115.21,115.24,115.07,115.23,29787.0,115.21,115.24,115.07,115.23,29787.0
2023-11-06 15:50:00,115.2,115.32,114.8,115.02,307161.0,115.2,115.32,114.8,115.02,307161.0
2023-11-07 09:30:00,115.0,115.15,114.37,114.72,40193.0,115.0,115.15,114.37,114.72,40193.0
2023-11-07 09:40:00,114.7,115.18,114.56,115.07,30562.0,114.7,115.18,114.56,115.07,30562.0
2023-11-07 09:50:00,115.14,115.53,115.01,115.31,19183.0,115.14,115.53,115.01,115.31,19183.0
2023-11-07 10:00:00,115.29,115.72,115.22,115.65,12924.0,115.29,115.72,115.22,115.65,12924.0
2023-11-07 10:10:00,115.6,116.19,115.51,116.0,20164.0,115.6,116.19,115.51,116.0,20164.0
2023-11-07 10:20:00,116.04,116.3,115.85,116.21,19645.0,116.04,116.3,115.85,116.21,19645.0
2023-11-07 10:30:00,116.21,116.28,115.86,115.97,24332.0,116.21,116.28,115.86,115.97,24332.0
2023-11-07 10:40:00,115.95,116.11,115.83,115.9,9220.0,115.95,116.11,115.83,115.9,9220.0
2023-11-07 10:50:00,115.88,115.95,115.55,115.81,11676.0,115.88,115.95,115.55,115.81,11676.0
2023-11-07 11:00:00,115.79,115.85,115.75,115.82,8669.0,115.79,115.85,115.75,115.82,8669.0
2023-11-07 11:10:00,115.83,116.16,115.74,116.06,14958.0,115.83,116.16,115.74,116.06,14958.0
2023-11-07 11:20:00,116.01,116.03,115.74,115.75,5873.0,116.01,116.03,115.74,115.75,5873.0
2023-11-07 11:30:00,115.75,115.89,115.69,115.75,6821.0,115.75,115.89,115.69,115.75,6821.0
2023-11-07 11:40:00,115.8,116.07,115.8,115.92,12101.0,115.8,116.07,115.8,115.92,12101.0
2023-11-07 11:50:00,115.94,116.13,115.87,116.08,7470.0,115.94,116.13,115.87,116.08,7470.0
2023-11-07 12:00:00,116.08,116.32,115.97,116.22,19012.0,116.08,116.32,115.97,116.22,19012.0
2023-11-07 12:10:00,116.23,116.55,116.22,116.44,29547.0,116.23,116.55,116.22,116.44,29547.0
2023-11-07 12:20:00,116.41,116.51,116.36,116.39,7234.0,116.41,116.51,116.36,116.39,7234.0
2023-11-07 12:30:00,116.41,116.55,116.24,116.31,10113.0,116.41,116.55,116.24,116.31,10113.0
2023-11-07 12:40:00,116.32,116.35,116.25,116.33,18978.0,116.32,116.35,116.25,116.33,18978.0
2023-11-07 12:50:00,116.37,116.46,116.25,116.46,19273.0,116.37,116.46,116.25,116.46,19273.0
2023-11-07 13:00:00,116.48,116.64,116.37,116.62,13921.0,116.48,116.64,116.37,116.62,13921.0
2023-11-07 13:10:00,116.61,116.62,116.39,116.5,12760.0,116.61,116.62,116.39,116.5,12760.0
2023-11-07 13:20:00,116.47,116.54,116.32,116.47,14736.0,116.47,116.54,116.32,116.47,14736.0
2023-11-07 13:30:00,116.44,116.61,116.41,116.61,22271.0,116.44,116.61,116.41,116.61,22271.0
2023-11-07 13:40:00,116.59,116.6,116.4,116.45,12343.0,116.59,116.6,116.4,116.45,12343.0
2023-11-07 13:50:00,116.46,116.55,116.39,116.4,22825.0,116.46,116.55,116.39,116.4,22825.0
2023-11-07 14:00:00,116.41,116.55,116.35,116.43,17904.0,116.41,116.55,116.35,116.43,17904.0
2023-11-07 14:10:00,116.45,116.52,116.37,116.4,9298.0,116.45,116.52,116.37,116.4,9298.0
2023-11-07 14:20:00,116.38,116.39,116.15,116.25,13175.0,116.38,116.39,116.15,116.25,13175.0
2023-11-07 14:30:00,116.24,116.24,116.0,116.01,10509.0,116.24,116.24,116.0,116.01,10509.0
2023-11-07 14:40:00,116.01,116.27,115.98,116.23,20309.0,116.01,116.27,115.98,116.23,20309.0
2023-11-07 14:50:00,116.21,116.3,116.13,116.19,17096.0,116.21,116.3,116.13,116.19,17096.0
2023-11-07 15:00:00,116.19,116.55,116.19,116.41,18442.0,116.19,116.55,116.19,116.41,18442.0
2023-11-07 15:10:00,116.36,116.45,116.3,116.41,18102.0,116.36,116.45,116.3,116.41,18102.0
2023-11-07 15:20:00,116.37,116.56,116.32,116.51,21495.0,116.37,116.56,116.32,116.51,21495.0
2023-11-07 15:30:00,116.55,116.61,116.48,116.57,24042.0,116.55,116.61,116.48,116.57,24042.0
2023-11-07 15:40:00,116.55,116.58,116.28,116.46,52414.0,116.55,116.58,116.28,116.46,52414.0
2023-11-07 15:50:00,116.45,116.61,116.21,116.35,173995.0,116.45,116.61,116.21,116.35,173995.0
2023-11-08 09:30:00,116.5,116.62,115.73,116.19,25765.0,116.5,116.62,115.73,116.19,25765.0
2023-11-08 09:40:00,116.18,116.41,116.12,116.36,8132.0,116.18,116.41,116.12,116.36,8132.0
2023-11-08 09:50:00,116.42,116.59,116.34,116.46,9346.0,116.42,116.59,116.34,116.46,9346.0
2023-11-08 10:00:00,116.43,116.5,116.01,116.28,18671.0,116.43,116.5,116.01,116.28,18671.0
2023-11-08 10:10:00,116.29,116.56,116.24,116.56,11403.0,116.29,116.56,116.24,116.56,11403.0
2023-11-08 10:20:00,116.49,116.51,116.35,116.48,11070.0,116.49,116.51,116.35,116.48,11070.0
2023-11-08 10:30:00,116.42,116.5,116.09,116.12,11691.0,116.42,116.5,116.09,116.12,11691.0
2023-11-08 10:40:00,116.09,116.14,115.85,115.97,13626.0,116.09,116.14,115.85,115.97,13626.0
2023-11-08 10:50:00,115.96,115.97,115.66,115.93,11443.0,115.96,115.97,115.66,115.93,11443.0
2023-11-08 11:00:00,115.91,115.93,115.45,115.54,9817.0,115.91,115.93,115.45,115.54,9817.0
2023-11-08 11:10:00,115.51,115.86,115.5,115.67,11836.0,115.51,115.86,115.5,115.67,11836.0
2023-11-08 11:20:00,115.64,115.71,115.52,115.69,6047.0,115.64,115.71,115.52,115.69,6047.0
2023-11-08 11:30:00,115.65,115.88,115.57,115.62,9124.0,115.65,115.88,115.57,115.62,9124.0
2023-11-08 11:40:00,115.58,115.72,115.55,115.64,7478.0,115.58,115.72,115.55,115.64,7478.0
2023-11-08 11:50:00,115.67,115.67,115.39,115.49,10967.0,115.67,115.67,115.39,115.49,10967.0
2023-11-08 12:00:00,115.48,115.49,115.1,115.19,56617.0,115.48,115.49,115.1,115.19,56617.0
2023-11-08 12:10:00,115.09,115.37,115.04,115.28,12052.0,115.09,115.37,115.04,115.28,12052.0
2023-11-08 12:20:00,115.25,115.34,115.2,115.26,8415.0,115.25,115.34,115.2,115.26,8415.0
2023-11-08 12:30:00,115.26,115.44,115.18,115.44,8678.0,115.26,115.44,115.18,115.44,8678.0
2023-11-08 12:40:00,115.44,115.45,115.13,115.28,19521.0,115.44,115.45,115.13,115.28,19521.0
2023-11-08 12:50:00,115.29,115.4,115.14,115.31,22193.0,115.29,115.4,115.14,115.31,22193.0
2023-11-08 13:00:00,115.25,115.45,115.06,115.21,27484.0,115.25,115.45,115.06,115.21,27484.0
2023-11-08 13:10:00,115.14,115.15,114.74,114.75,5829.0,115.14,115.15,114.74,114.75,5829.0
2023-11-08 13:20:00,114.76,115.16,114.76,115.1,10459.0,114.76,115.16,114.76,115.1,10459.0
2023-11-08 13:30:00,115.09,115.1,114.99,115.09,6004.0,115.09,115.1,114.99,115.09,6004.0
2023-11-08 13:40:00,115.09,115.14,114.97,115.01,6515.0,115.09,115.14,114.97,115.01,6515.0
2023-11-08 13:50:00,115.03,115.06,114.98,114.98,7276.0,115.03,115.06,114.98,114.98,7276.0
2023-11-08 14:00:00,115.04,115.36,115.02,115.33,10657.0,115.04,115.36,115.02,115.33,10657.0
2023-11-08 14:10:00,115.32,115.35,115.2,115.33,12091.0,115.32,115.35,115.2,115.33,12091.0
2023-11-08 14:20:00,115.35,115.36,115.14,115.25,11186.0,115.35,115.36,115.14,115.25,11186.0
2023-11-08 14:30:00,115.24,115.26,115.09,115.19,10471.0,115.24,115.26,115.09,115.19,10471.0
2023-11-08 14:40:00,115.2,115.22,114.98,115.04,15959.0,115.2,115.22,114.98,115.04,15959.0
2023-11-08 14:50:00,115.0,115.09,114.98,115.0,10508.0,115.0,115.09,114.98,115.0,10508.0
2023-11-08 15:00:00,114.98,115.07,114.89,114.9,18412.0,114.98,115.07,114.89,114.9,18412.0
2023-11-08 15:10:00,114.93,114.94,114.74,114.77,21523.0,114.93,114.94,114.74,114.77,21523.0
2023-11-08 15:20:00,114.75,114.81,114.59,114.59,19238.0,114.75,114.81,114.59,114.59,19238.0
2023-11-08 15:30:00,114.59,114.61,114.43,114.55,26652.0,114.59,114.61,114.43,114.55,26652.0
2023-11-08 15:40:00,114.54,114.65,114.39,114.65,46507.0,114.54,114.65,114.39,114.65,46507.0
2023-11-08 15:50:00,114.62,114.86,114.55,114.78,167617.0,114.62,114.86,114.55,114.78,167617.0
2023-11-09 09:30:00,115.54,115.54,114.56,114.56,16611.0,115.54,115.54,114.56,114.56,16611.0
2023-11-09 09:40:00,114.58,115.04,114.5,115.02,17204.0,114.58,115.04,114.5,115.02,17204.0
2023-11-09 09:50:00,115.03,115.07,114.64,114.87,13514.0,115.03,115.07,114.64,114.87,13514.0
2023-11-09 10:00:00,115.0,115.05,114.52,114.79,8046.0,115.0,115.05,114.52,114.79,8046.0
2023-11-09 10:10:00,114.75,114.76,114.27,114.27,7638.0,114.75,114.76,114.27,114.27,7638.0
2023-11-09 10:20:00,114.29,114.29,114.01,114.18,11771.0,114.29,114.29,114.01,114.18,11771.0
2023-11-09 10:30:00,114.16,114.38,114.1,114.37,11112.0,114.16,114.38,114.1,114.37,11112.0
2023-11-09 10:40:00,114.32,114.5,114.29,114.46,10242.0,114.32,114.5,114.29,114.46,10242.0
2023-11-09 10:50:00,114.47,114.54,114.32,114.42,8634.0,114.47,114.54,114.32,114.42,8634.0
2023-11-09 11:00:00,114.46,114.59,114.44,114.47,7848.0,114.46,114.59,114.44,114.47,7848.0
2023-11-09 11:10:00,114.41,114.46,114.19,114.2,5036.0,114.41,114.46,114.19,114.2,5036.0
2023-11-09 11:20:00,114.15,114.22,113.79,113.82,9477.0,114.15,114.22,113.79,113.82,9477.0
2023-11-09 11:30:00,113.88,114.1,113.86,113.89,15314.0,113.88,114.1,113.86,113.89,15314.0
2023-11-09 11:40:00,113.95,114.17,113.94,114.05,7917.0,113.95,114.17,113.94,114.05,7917.0
2023-11-09 11:50:00,114.07,114.14,113.93,114.04,6567.0,114.07,114.14,113.93,114.04,6567.0
2023-11-09 12:00:00,114.04,114.2,114.03,114.03,6697.0,114.04,114.2,114.03,114.03,6697.0
2023-11-09 12:10:00,114.04,114.09,113.93,114.02,5219.0,114.04,114.09,113.93,114.02,5219.0
2023-11-09 12:20:00,114.02,114.03,113.86,113.87,4660.0,114.02,114.03,113.86,113.87,4660.0
2023-11-09 12:30:00,113.83,113.96,113.75,113.94,6869.0,113.83,113.96,113.75,113.94,6869.0
2023-11-09 12:40:00,113.93,114.04,113.92,114.04,7626.0,113.93,114.04,113.92,114.04,7626.0
2023-11-09 12:50:00,114.08,114.22,114.02,114.22,6100.0,114.08,114.22,114.02,114.22,6100.0
2023-11-09 13:00:00,114.22,114.22,113.66,113.7,12218.0,114.22,114.22,113.66,113.7,12218.0
2023-11-09 13:10:00,113.7,114.1,113.57,113.72,8222.0,113.7,114.1,113.57,113.72,8222.0
2023-11-09 13:20:00,113.64,113.86,113.56,113.85,6318.0,113.64,113.86,113.56,113.85,6318.0
2023-11-09 13:30:00,113.76,113.91,113.76,113.76,3957.0,113.76,113.91,113.76,113.76,3957.0
2023-11-09 13:40:00,113.72,113.72,113.39,113.59,8701.0,113.72,113.72,113.39,113.59,8701.0
2023-11-09 13:50:00,113.57,113.63,113.31,113.35,9497.0,113.57,113.63,113.31,113.35,9497.0
2023-11-09 14:00:00,113.29,113.35,112.89,113.35,36162.0,113.29,113.35,112.89,113.35,36162.0
2023-11-09 14:10:00,113.33,113.33,113.05,113.2,12912.0,113.33,113.33,113.05,113.2,12912.0
2023-11-09 14:20:00,113.24,113.42,113.16,113.37,27302.0,113.24,113.42,113.16,113.37,27302.0
2023-11-09 14:30:00,113.34,113.56,113.25,113.43,58500.0,113.34,113.56,113.25,113.43,58500.0
2023-11-09 14:40:00,113.43,113.65,113.39,113.65,68045.0,113.43,113.65,113.39,113.65,68045.0
2023-11-09 14:50:00,113.59,113.63,113.47,113.63,13996.0,113.59,113.63,113.47,113.63,13996.0
2023-11-09 15:00:00,113.63,113.66,113.42,113.53,34865.0,113.63,113.66,113.42,113.53,34865.0
2023-11-09 15:10:00,113.54,113.6,113.39,113.52,34821.0,113.54,113.6,113.39,113.52,34821.0
2023-11-09 15:20:00,113.52,113.55,113.4,113.4,55319.0,113.52,113.55,113.4,113.4,55319.0
2023-11-09 15:30:00,113.4,113.56,113.4,113.52,31688.0,113.4,113.56,113.4,113.52,31688.0
2023-11-09 15:40:00,113.5,113.98,113.5,113.61,45447.0,113.5,113.98,113.5,113.61,45447.0
2023-11-09 15:50:00,113.67,113.78,113.49,113.57,80152.0,113.67,113.78,113.49,113.57,80152.0
2023-11-10 09:30:00,113.86,113.99,112.53,113.86,24839.0,113.86,113.99,112.53,113.86,24839.0
2023-11-10 09:40:00,113.8,114.0,113.75,113.94,22637.0,113.8,114.0,113.75,113.94,22637.0
2023-11-10 09:50:00,113.87,113.95,113.5,113.56,19232.0,113.87,113.95,113.5,113.56,19232.0
2023-11-10 10:00:00,113.56,113.65,113.28,113.31,21926.0,113.56,113.65,113.28,113.31,21926.0
2023-11-10 10:10:00,113.25,113.33,113.05,113.23,30866.0,113.25,113.33,113.05,113.23,30866.0
2023-11-10 10:20:00,113.16,113.22,112.66,112.92,44836.0,113.16,113.22,112.66,112.92,44836.0
2023-11-10 10:30:00,112.91,112.97,112.5,112.51,45568.0,112.91,112.97,112.5,112.51,45568.0
2023-11-10 10:40:00,112.5,113.03,112.49,113.01,34454.0,112.5,113.03,112.49,113.01,34454.0
2023-11-10 10:50:00,113.01,113.1,112.74,112.76,28285.0,113.01,113.1,112.74,112.76,28285.0
2023-11-10 11:00:00,112.75,112.96,112.75,112.84,19828.0,112.75,112.96,112.75,112.84,19828.0
2023-11-10 11:10:00,112.8,113.11,112.75,113.05,15288.0,112.8,113.11,112.75,113.05,15288.0
2023-11-10 11:20:00,113.06,113.3,112.86,113.28,27696.0,113.06,113.3,112.86,113.28,27696.0
2023-11-10 11:30:00,113.23,113.28,112.94,113.0,35885.0,113.23,113.28,112.94,113.0,35885.0
2023-11-10 11:40:00,112.95,113.27,112.92,113.12,28079.0,112.95,113.27,112.92,113.12,28079.0
2023-11-10 11:50:00,113.01,113.27,112.97,112.98,8339.0,113.01,113.27,112.97,112.98,8339.0
2023-11-10 12:00:00,112.98,113.25,112.98,113.12,10436.0,112.98,113.25,112.98,113.12,10436.0
2023-11-10 12:10:00,113.12,113.16,113.01,113.09,8766.0,113.12,113.16,113.01,113.09,8766.0
2023-11-10 12:20:00,113.07,113.36,113.07,113.25,17203.0,113.07,113.36,113.07,113.25,17203.0
2023-11-10 12:30:00,113.28,113.67,113.27,113.67,10222.0,113.28,113.67,113.27,113.67,10222.0
2023-11-10 12:40:00,113.67,113.7,113.49,113.53,6800.0,113.67,113.7,113.49,113.53,6800.0
2023-11-10 12:50:00,113.59,113.87,113.53,113.72,13626.0,113.59,113.87,113.53,113.72,13626.0
2023-11-10 13:00:00,113.76,113.96,113.7,113.9,16841.0,113.76,113.96,113.7,113.9,16841.0
2023-11-10 13:10:00,113.87,113.93,113.68,113.72,23438.0,113.87,113.93,113.68,113.72,23438.0
2023-11-10 13:20:00,113.73,114.06,113.7,114.0,21690.0,113.73,114.06,113.7,114.0,21690.0
2023-11-10 13:30:00,113.9,113.97,113.53,113.53,12646.0,113.9,113.97,113.53,113.53,12646.0
2023-11-10 13:40:00,113.61,113.69,113.5,113.59,16654.0,113.61,113.69,113.5,113.59,16654.0
2023-11-10 13:50:00,113.59,113.65,113.5,113.52,21226.0,113.59,113.65,113.5,113.52,21226.0
2023-11-10 14:00:00,113.54,113.68,113.5,113.59,17630.0,113.54,113.68,113.5,113.59,17630.0
2023-11-10 14:10:00,113.64,113.87,113.61,113.67,27667.0,113.64,113.87,113.61,113.67,27667.0
2023-11-10 14:20:00,113.67,113.84,113.62,113.73,28921.0,113.67,113.84,113.62,113.73,28921.0
2023-11-10 14:30:00,113.77,113.77,113.55,113.75,46879.0,113.77,113.77,113.55,113.75,46879.0
2023-11-10 14:40:00,113.75,113.75,113.63,113.75,15418.0,113.75,113.75,113.63,113.75,15418.0
2023-11-10 14:50:00,113.75,113.78,113.42,113.42,28841.0,113.75,113.78,113.42,113.42,28841.0
2023-11-10 15:00:00,113.43,113.52,113.2,113.51,53893.0,113.43,113.52,113.2,113.51,53893.0
2023-11-10 15:10:00,113.5,113.6,113.36,113.57,70905.0,113.5,113.6,113.36,113.57,70905.0
2023-11-10 15:20:00,113.58,113.59,113.23,113.49,35664.0,113.58,113.59,113.23,113.49,35664.0
2023-11-10 15:30:00,113.49,113.78,113.49,113.72,68547.0,113.49,113.78,113.49,113.72,68547.0
2023-11-10 15:40:00,113.72,113.88,113.63,113.73,50358.0,113.72,113.88,113.63,113.73,50358.0
2023-11-10 15:50:00,113.76,114.11,113.72,114.04,185787.0,113.76,114.11,113.72,114.04,185787.0
2023-11-13 09:30:00,113.69,113.92,113.05,113.22,24550.0,113.69,113.92,113.05,113.22,24550.0
2023-11-13 09:40:00,113.29,113.59,113.17,113.34,21113.0,113.29,113.59,113.17,113.34,21113.0
2023-11-13 09:50:00,113.29,113.59,112.68,112.72,26199.0,113.29,113.59,112.68,112.72,26199.0
2023-11-13 10:00:00,112.56,112.96,112.32,112.38,21776.0,112.56,112.96,112.32,112.38,21776.0
2023-11-13 10:10:00,112.4,113.13,112.36,113.07,17121.0,112.4,113.13,112.36,113.07,17121.0
2023-11-13 10:20:00,113.07,113.28,112.87,112.95,30014.0,113.07,113.28,112.87,112.95,30014.0
2023-11-13 10:30:00,113.05,113.22,112.9,113.22,17157.0,113.05,113.22,112.9,113.22,17157.0
2023-11-13 10:40:00,113.16,113.27,112.99,113.26,17211.0,113.16,113.27,112.99,113.26,17211.0
2023-11-13 10:50:00,113.29,113.46,113.11,113.4,8469.0,113.29,113.46,113.11,113.4,8469.0
2023-11-13 11:00:00,113.44,113.62,113.42,113.46,7391.0,113.44,113.62,113.42,113.46,7391.0
2023-11-13 11:10:00,113.48,113.67,113.45,113.62,8811.0,113.48,113.67,113.45,113.62,8811.0
2023-11-13 11:20:00,113.67,113.85,113.58,113.85,9914.0,113.67,113.85,113.58,113.85,9914.0
2023-11-13 11:30:00,113.88,114.03,113.85,113.87,7959.0,113.88,114.03,113.85,113.87,7959.0
2023-11-13 11:40:00,113.87,114.29,113.83,114.17,15805.0,113.87,114.29,113.83,114.17,15805.0
2023-11-13 11:50:00,114.13,114.2,113.83,114.0,27026.0,114.13,114.2,113.83,114.0,27026.0
2023-11-13 12:00:00,113.99,114.14,113.84,113.89,6105.0,113.99,114.14,113.84,113.89,6105.0
2023-11-13 12:10:00,113.91,114.07,113.59,113.67,4994.0,113.91,114.07,113.59,113.67,4994.0
2023-11-13 12:20:00,113.61,114.07,113.28,113.34,10644.0,113.61,114.07,113.28,113.34,10644.0
2023-11-13 12:30:00,113.35,113.36,113.06,113.1,6724.0,113.35,113.36,113.06,113.1,6724.0
2023-11-13 12:40:00,113.13,113.13,112.96,112.98,10579.0,113.13,113.13,112.96,112.98,10579.0
2023-11-13 12:50:00,113.02,113.17,112.97,113.16,9987.0,113.02,113.17,112.97,113.16,9987.0
2023-11-13 13:00:00,113.18,113.22,112.94,112.95,7347.0,113.18,113.22,112.94,112.95,7347.0
2023-11-13 13:10:00,112.92,113.0,112.84,112.84,19415.0,112.92,113.0,112.84,112.84,19415.0
2023-11-13 13:20:00,112.82,112.85,112.52,112.54,12867.0,112.82,112.85,112.52,112.54,12867.0
2023-11-13 13:30:00,112.53,112.79,112.5,112.79,8026.0,112.53,112.79,112.5,112.79,8026.0
2023-11-13 13:40:00,112.79,112.84,112.74,112.79,10108.0,112.79,112.84,112.74,112.79,10108.0
2023-11-13 13:50:00,112.79,112.79,112.54,112.58,11752.0,112.79,112.79,112.54,112.58,11752.0
2023-11-13 14:00:00,112.55,112.64,112.44,112.51,18310.0,112.55,112.64,112.44,112.51,18310.0
2023-11-13 14:10:00,112.51,112.56,112.27,112.38,18123.0,112.51,112.56,112.27,112.38,18123.0
2023-11-13 14:20:00,112.33,112.38,112.27,112.34,21369.0,112.33,112.38,112.27,112.34,21369.0
2023-11-13 14:30:00,112.34,112.42,112.29,112.33,19991.0,112.34,112.42,112.29,112.33,19991.0
2023-11-13 14:40:00,112.31,112.39,112.14,112.21,29520.0,112.31,112.39,112.14,112.21,29520.0
2023-11-13 14:50:00,112.21,112.22,111.97,111.99,11546.0,112.21,112.22,111.97,111.99,11546.0
2023-11-13 15:00:00,111.99,112.1,111.91,112.1,15101.0,111.99,112.1,111.91,112.1,15101.0
2023-11-13 15:10:00,112.11,112.27,112.07,112.27,11578.0,112.11,112.27,112.07,112.27,11578.0
2023-11-13 15:20:00,112.29,112.65,112.25,112.61,23073.0,112.29,112.65,112.25,112.61,23073.0
2023-11-13 15:30:00,112.58,112.67,112.47,112.53,24655.0,112.58,112.67,112.47,112.53,24655.0
2023-11-13 15:40:00,112.53,112.69,112.5,112.58,31829.0,112.53,112.69,112.5,112.58,31829.0
2023-11-13 15:50:00,112.58,112.69,112.18,112.26,188616.0,112.58,112.69,112.18,112.26,188616.0
2023-11-14 09:30:00,114.58,115.43,114.44,115.43,34999.0,114.58,115.43,114.44,115.43,34999.0
2023-11-14 09:40:00,115.7,115.7,115.15,115.56,19692.0,115.7,115.7,115.15,115.56,19692.0
2023-11-14 09:50:00,115.56,115.83,115.44,115.76,17199.0,115.56,115.83,115.44,115.76,17199.0
2023-11-14 10:00:00,115.76,115.76,114.94,115.35,21747.0,115.76,115.76,114.94,115.35,21747.0
2023-11-14 10:10:00,115.37,115.75,115.36,115.7,33333.0,115.37,115.75,115.36,115.7,33333.0
2023-11-14 10:20:00,115.69,115.79,115.57,115.7,16901.0,115.69,115.79,115.57,115.7,16901.0
2023-11-14 10:30:00,115.69,115.86,115.58,115.68,16486.0,115.69,115.86,115.58,115.68,16486.0
2023-11-14 10:40:00,115.68,115.82,115.51,115.68,25524.0,115.68,115.82,115.51,115.68,25524.0
2023-11-14 10:50:00,115.68,115.95,115.68,115.87,18496.0,115.68,115.95,115.68,115.87,18496.0
2023-11-14 11:00:00,115.9,116.18,115.86,116.05,23136.0,115.9,116.18,115.86,116.05,23136.0
2023-11-14 11:10:00,116.09,116.15,115.92,115.93,27841.0,116.09,116.15,115.92,115.93,27841.0
2023-11-14 11:20:00,115.95,115.98,115.76,115.93,10397.0,115.95,115.98,115.76,115.93,10397.0
2023-11-14 11:30:00,115.95,116.38,115.8,116.04,43351.0,115.95,116.38,115.8,116.04,43351.0
2023-11-14 11:40:00,116.08,116.44,116.08,116.13,24641.0,116.08,116.44,116.08,116.13,24641.0
2023-11-14 11:50:00,116.08,116.15,115.75,115.75,17487.0,116.08,116.15,115.75,115.75,17487.0
2023-11-14 12:00:00,115.68,115.77,115.42,115.44,12058.0,115.68,115.77,115.42,115.44,12058.0
2023-11-14 12:10:00,115.47,115.59,115.34,115.34,7346.0,115.47,115.59,115.34,115.34,7346.0
2023-11-14 12:20:00,115.3,115.3,115.04,115.11,6196.0,115.3,115.3,115.04,115.11,6196.0
2023-11-14 12:30:00,115.15,115.24,115.12,115.16,4664.0,115.15,115.24,115.12,115.16,4664.0
2023-11-14 12:40:00,115.16,115.22,115.01,115.16,9608.0,115.16,115.22,115.01,115.16,9608.0
2023-11-14 12:50:00,115.18,115.33,115.11,115.28,9895.0,115.18,115.33,115.11,115.28,9895.0
2023-11-14 13:00:00,115.26,115.58,115.2,115.58,14373.0,115.26,115.58,115.2,115.58,14373.0
2023-11-14 13:10:00,115.55,115.6,115.39,115.53,10012.0,115.55,115.6,115.39,115.53,10012.0
2023-11-14 13:20:00,115.53,115.56,115.39,115.5,8789.0,115.53,115.56,115.39,115.5,8789.0
2023-11-14 13:30:00,115.49,115.63,115.44,115.63,6637.0,115.49,115.63,115.44,115.63,6637.0
2023-11-14 13:40:00,115.67,115.69,115.57,115.62,6515.0,115.67,115.69,115.57,115.62,6515.0
2023-11-14 13:50:00,115.66,115.73,115.63,115.67,8005.0,115.66,115.73,115.63,115.67,8005.0
2023-11-14 14:00:00,115.67,115.9,115.66,115.75,7540.0,115.67,115.9,115.66,115.75,7540.0
2023-11-14 14:10:00,115.73,116.08,115.68,115.96,14308.0,115.73,116.08,115.68,115.96,14308.0
2023-11-14 14:20:00,115.99,116.14,115.92,116.13,6741.0,115.99,116.14,115.92,116.13,6741.0
2023-11-14 14:30:00,116.15,116.34,116.09,116.34,15591.0,116.15,116.34,116.09,116.34,15591.0
2023-11-14 14:40:00,116.34,116.35,116.11,116.19,17133.0,116.34,116.35,116.11,116.19,17133.0
2023-11-14 14:50:00,116.21,116.42,116.19,116.38,8986.0,116.21,116.42,116.19,116.38,8986.0
2023-11-14 15:00:00,116.39,116.8,116.39,116.79,28225.0,116.39,116.8,116.39,116.79,28225.0
2023-11-14 15:10:00,116.77,117.02,116.7,117.0,61513.0,116.77,117.02,116.7,117.0,61513.0
2023-11-14 15:20:00,116.99,117.23,116.97,117.12,26159.0,116.99,117.23,116.97,117.12,26159.0
2023-11-14 15:30:00,117.12,117.16,116.8,116.99,37189.0,117.12,117.16,116.8,116.99,37189.0
2023-11-14 15:40:00,116.99,117.01,116.66,116.68,64016.0,116.99,117.01,116.66,116.68,64016.0
2023-11-14 15:50:00,116.68,116.78,116.55,116.7,196423.0,116.68,116.78,116.55,116.7,196423.0
2023-11-15 09:30:00,118.6,122.19,118.6,122.14,188783.0,118.6,122.19,118.6,122.14,188783.0
2023-11-15 09:40:00,122.11,122.19,120.46,121.0,120636.0,122.11,122.19,120.46,121.0,120636.0
2023-11-15 09:50:00,121.03,121.48,120.87,121.44,64122.0,121.03,121.48,120.87,121.44,64122.0
2023-11-15 10:00:00,121.43,121.71,121.0,121.24,75360.0,121.43,121.71,121.0,121.24,75360.0
2023-11-15 10:10:00,121.22,121.74,120.95,121.57,52415.0,121.22,121.74,120.95,121.57,52415.0
2023-11-15 10:20:00,121.52,121.76,121.36,121.63,45071.0,121.52,121.76,121.36,121.63,45071.0
2023-11-15 10:30:00,121.68,121.9,121.35,121.4,39363.0,121.68,121.9,121.35,121.4,39363.0
2023-11-15 10:40:00,121.39,121.77,121.24,121.66,22716.0,121.39,121.77,121.24,121.66,22716.0
2023-11-15 10:50:00,121.65,122.03,121.42,121.6,48710.0,121.65,122.03,121.42,121.6,48710.0
2023-11-15 11:00:00,121.62,121.83,121.39,121.46,22774.0,121.62,121.83,121.39,121.46,22774.0
2023-11-15 11:10:00,121.5,121.8,121.41,121.73,28255.0,121.5,121.8,121.41,121.73,28255.0
2023-11-15 11:20:00,121.78,121.97,121.26,121.3,19050.0,121.78,121.97,121.26,121.3,19050.0
2023-11-15 11:30:00,121.33,121.41,120.44,120.51,35605.0,121.33,121.41,120.44,120.51,35605.0
2023-11-15 11:40:00,120.44,120.5,120.17,120.18,36481.0,120.44,120.5,120.17,120.18,36481.0
2023-11-15 11:50:00,120.18,120.24,119.6,119.63,58529.0,120.18,120.24,119.6,119.63,58529.0
2023-11-15 12:00:00,119.62,119.86,119.56,119.79,22859.0,119.62,119.86,119.56,119.79,22859.0
2023-11-15 12:10:00,119.82,119.86,119.59,119.71,11400.0,119.82,119.86,119.59,119.71,11400.0
2023-11-15 12:20:00,119.66,119.83,119.54,119.71,23875.0,119.66,119.83,119.54,119.71,23875.0
2023-11-15 12:30:00,119.75,119.94,119.51,119.88,27079.0,119.75,119.94,119.51,119.88,27079.0
2023-11-15 12:40:00,119.89,119.89,119.61,119.83,19713.0,119.89,119.89,119.61,119.83,19713.0
2023-11-15 12:50:00,119.85,119.96,119.72,119.83,29358.0,119.85,119.96,119.72,119.83,29358.0
2023-11-15 13:00:00,119.8,119.85,119.57,119.7,14354.0,119.8,119.85,119.57,119.7,14354.0
2023-11-15 13:10:00,119.68,119.76,119.54,119.6,15066.0,119.68,119.76,119.54,119.6,15066.0
2023-11-15 13:20:00,119.63,120.23,119.63,120.06,11073.0,119.63,120.23,119.63,120.06,11073.0
2023-11-15 13:30:00,120.02,120.04,119.9,119.94,8840.0,120.02,120.04,119.9,119.94,8840.0
2023-11-15 13:40:00,119.97,120.1,119.81,119.82,15062.0,119.97,120.1,119.81,119.82,15062.0
2023-11-15 13:50:00,119.81,119.94,119.78,119.92,13107.0,119.81,119.94,119.78,119.92,13107.0
2023-11-15 14:00:00,119.93,119.99,119.39,119.4,18277.0,119.93,119.99,119.39,119.4,18277.0
2023-11-15 14:10:00,119.35,119.52,119.19,119.23,18933.0,119.35,119.52,119.19,119.23,18933.0
2023-11-15 14:20:00,119.23,119.23,118.94,119.17,17190.0,119.23,119.23,118.94,119.17,17190.0
2023-11-15 14:30:00,119.18,119.32,119.17,119.26,13291.0,119.18,119.32,119.17,119.26,13291.0
2023-11-15 14:40:00,119.28,119.34,118.83,118.87,29816.0,119.28,119.34,118.83,118.87,29816.0
2023-11-15 14:50:00,118.89,119.22,118.86,119.2,19268.0,118.89,119.22,118.86,119.2,19268.0
2023-11-15 15:00:00,119.21,119.32,119.15,119.18,13953.0,119.21,119.32,119.15,119.18,13953.0
2023-11-15 15:10:00,119.16,119.39,119.06,119.3,23365.0,119.16,119.39,119.06,119.3,23365.0
2023-11-15 15:20:00,119.28,119.33,119.08,119.3,45351.0,119.28,119.33,119.08,119.3,45351.0
2023-11-15 15:30:00,119.31,119.59,119.21,119.59,49872.0,119.31,119.59,119.21,119.59,49872.0
2023-11-15 15:40:00,119.55,119.74,119.4,119.59,46892.0,119.55,119.74,119.4,119.59,46892.0
2023-11-15 15:50:00,119.57,119.62,118.62,118.71,301827.0,119.57,119.62,118.62,118.71,301827.0
2023-11-16 09:30:00,115.32,115.88,114.0,114.06,117743.0,115.32,115.88,114.0,114.06,117743.0
2023-11-16 09:40:00,114.06,114.58,113.79,114.5,69816.0,114.06,114.58,113.79,114.5,69816.0
2023-11-16 09:50:00,114.51,114.53,113.69,113.76,127148.0,114.51,114.53,113.69,113.76,127148.0
2023-11-16 10:00:00,113.73,113.82,112.92,113.12,93227.0,113.73,113.82,112.92,113.12,93227.0
2023-11-16 10:10:00,113.08,113.2,112.97,113.0,67719.0,113.08,113.2,112.97,113.0,67719.0
2023-11-16 10:20:00,112.98,113.68,112.91,113.25,50920.0,112.98,113.68,112.91,113.25,50920.0
2023-11-16 10:30:00,113.25,113.5,112.75,112.94,31994.0,113.25,113.5,112.75,112.94,31994.0
2023-11-16 10:40:00,112.92,113.12,112.87,113.12,25446.0,112.92,113.12,112.87,113.12,25446.0
2023-11-16 10:50:00,113.14,113.14,112.69,112.86,31318.0,113.14,113.14,112.69,112.86,31318.0
2023-11-16 11:00:00,112.95,113.19,112.8,112.94,13520.0,112.95,113.19,112.8,112.94,13520.0
2023-11-16 11:10:00,112.93,113.08,112.7,112.73,15683.0,112.93,113.08,112.7,112.73,15683.0
2023-11-16 11:20:00,112.74,113.05,112.73,112.83,20852.0,112.74,113.05,112.73,112.83,20852.0
2023-11-16 11:30:00,112.83,113.05,112.74,112.84,16312.0,112.83,113.05,112.74,112.84,16312.0
2023-11-16 11:40:00,112.84,113.2,112.75,113.13,19429.0,112.84,113.2,112.75,113.13,19429.0
2023-11-16 11:50:00,113.16,113.17,112.8,112.89,31951.0,113.16,113.17,112.8,112.89,31951.0
2023-11-16 12:00:00,112.9,113.21,112.84,113.01,13183.0,112.9,113.21,112.84,113.01,13183.0
2023-11-16 12:10:00,113.04,113.45,113.04,113.37,71141.0,113.04,113.45,113.04,113.37,71141.0
2023-11-16 12:20:00,113.36,113.49,113.18,113.36,11218.0,113.36,113.49,113.18,113.36,11218.0
2023-11-16 12:30:00,113.44,113.58,113.19,113.39,14127.0,113.44,113.58,113.19,113.39,14127.0
2023-11-16 12:40:00,113.41,113.6,113.34,113.5,15417.0,113.41,113.6,113.34,113.5,15417.0
2023-11-16 12:50:00,113.5,113.5,113.01,113.18,17150.0,113.5,113.5,113.01,113.18,17150.0
2023-11-16 13:00:00,113.15,113.15,112.81,112.88,12510.0,113.15,113.15,112.81,112.88,12510.0
2023-11-16 13:10:00,112.88,112.97,112.82,112.92,14038.0,112.88,112.97,112.82,112.92,14038.0
2023-11-16 13:20:00,112.95,112.95,112.71,112.74,14147.0,112.95,112.95,112.71,112.74,14147.0
2023-11-16 13:30:00,112.7,112.83,112.65,112.73,14066.0,112.7,112.83,112.65,112.73,14066.0
2023-11-16 13:40:00,112.73,112.76,112.53,112.54,18030.0,112.73,112.76,112.53,112.54,18030.0
2023-11-16 13:50:00,112.5,112.61,112.4,112.57,13398.0,112.5,112.61,112.4,112.57,13398.0
2023-11-16 14:00:00,112.54,113.02,112.54,112.88,25932.0,112.54,113.02,112.54,112.88,25932.0
2023-11-16 14:10:00,112.88,113.1,112.75,112.94,11908.0,112.88,113.1,112.75,112.94,11908.0
2023-11-16 14:20:00,112.89,112.98,112.66,112.74,13227.0,112.89,112.98,112.66,112.74,13227.0
2023-11-16 14:30:00,112.69,113.0,112.68,112.87,14638.0,112.69,113.0,112.68,112.87,14638.0
2023-11-16 14:40:00,112.87,113.3,112.83,113.25,27623.0,112.87,113.3,112.83,113.25,27623.0
2023-11-16 14:50:00,113.23,113.32,113.12,113.27,11795.0,113.23,113.32,113.12,113.27,11795.0
2023-11-16 15:00:00,113.28,113.3,113.16,113.16,13203.0,113.28,113.3,113.16,113.16,13203.0
2023-11-16 15:10:00,113.16,113.26,113.04,113.2,24977.0,113.16,113.26,113.04,113.2,24977.0
2023-11-16 15:20:00,113.24,113.49,113.24,113.36,25566.0,113.24,113.49,113.24,113.36,25566.0
2023-11-16 15:30:00,113.36,113.7,113.32,113.68,50718.0,113.36,113.7,113.32,113.68,50718.0
2023-11-16 15:40:00,113.67,113.94,113.59,113.94,61028.0,113.67,113.94,113.59,113.94,61028.0
2023-11-16 15:50:00,113.92,113.92,113.44,113.74,235768.0,113.92,113.92,113.44,113.74,235768.0
2023-11-17 09:30:00,114.18,114.46,113.72,114.13,112202.0,114.18,114.46,113.72,114.13,112202.0
2023-11-17 09:40:00,114.14,114.67,113.88,114.67,24137.0,114.14,114.67,113.88,114.67,24137.0
2023-11-17 09:50:00,114.69,114.89,114.42,114.78,34966.0,114.69,114.89,114.42,114.78,34966.0
2023-11-17 10:00:00,114.76,115.23,114.62,115.23,23444.0,114.76,115.23,114.62,115.23,23444.0
2023-11-17 10:10:00,115.18,115.37,115.09,115.29,16718.0,115.18,115.37,115.09,115.29,16718.0
2023-11-17 10:20:00,115.38,115.58,115.28,115.46,20498.0,115.38,115.58,115.28,115.46,20498.0
2023-11-17 10:30:00,115.55,115.67,115.41,115.41,19579.0,115.55,115.67,115.41,115.41,19579.0
2023-11-17 10:40:00,115.41,115.81,115.39,115.45,13369.0,115.41,115.81,115.39,115.45,13369.0
2023-11-17 10:50:00,115.45,115.5,115.21,115.33,11663.0,115.45,115.5,115.21,115.33,11663.0
2023-11-17 11:00:00,115.31,115.71,115.3,115.71,10972.0,115.31,115.71,115.3,115.71,10972.0
2023-11-17 11:10:00,115.75,115.75,115.32,115.42,6850.0,115.75,115.75,115.32,115.42,6850.0
2023-11-17 11:20:00,115.41,115.46,115.03,115.03,2850.0,115.41,115.46,115.03,115.03,2850.0
2023-11-17 11:30:00,115.0,115.19,114.84,114.89,14684.0,115.0,115.19,114.84,114.89,14684.0
2023-11-17 11:40:00,114.85,115.08,114.85,115.01,6733.0,114.85,115.08,114.85,115.01,6733.0
2023-11-17 11:50:00,115.08,115.36,115.07,115.34,4344.0,115.08,115.36,115.07,115.34,4344.0
2023-11-17 12:00:00,115.35,115.4,115.11,115.12,4919.0,115.35,115.4,115.11,115.12,4919.0
2023-11-17 12:10:00,115.21,115.28,115.1,115.23,5096.0,115.21,115.28,115.1,115.23,5096.0
2023-11-17 12:20:00,115.27,115.27,115.02,115.14,4040.0,115.27,115.27,115.02,115.14,4040.0
2023-11-17 12:30:00,115.14,115.15,115.0,115.03,3720.0,115.14,115.15,115.0,115.03,3720.0
2023-11-17 12:40:00,115.04,115.22,115.04,115.04,6189.0,115.04,115.22,115.04,115.04,6189.0
2023-11-17 12:50:00,115.11,115.14,114.97,115.08,4210.0,115.11,115.14,114.97,115.08,4210.0
2023-11-17 13:00:00,115.08,115.22,115.03,115.19,10375.0,115.08,115.22,115.03,115.19,10375.0
2023-11-17 13:10:00,115.2,115.34,115.16,115.22,5791.0,115.2,115.34,115.16,115.22,5791.0
2023-11-17 13:20:00,115.22,115.22,114.9,115.0,10475.0,115.22,115.22,114.9,115.0,10475.0
2023-11-17 13:30:00,115.05,115.36,114.99,115.27,5911.0,115.05,115.36,114.99,115.27,5911.0
2023-11-17 13:40:00,115.3,115.3,115.15,115.15,5520.0,115.3,115.3,115.15,115.15,5520.0
2023-11-17 13:50:00,115.11,115.19,115.06,115.06,4432.0,115.11,115.19,115.06,115.06,4432.0
2023-11-17 14:00:00,115.08,115.28,115.04,115.27,5324.0,115.08,115.28,115.04,115.27,5324.0
2023-11-17 14:10:00,115.24,115.31,115.16,115.29,6471.0,115.24,115.31,115.16,115.29,6471.0
2023-11-17 14:20:00,115.24,115.42,115.16,115.19,15390.0,115.24,115.42,115.16,115.19,15390.0
2023-11-17 14:30:00,115.17,115.17,114.91,115.0,9192.0,115.17,115.17,114.91,115.0,9192.0
2023-11-17 14:40:00,115.0,115.14,115.0,115.12,5546.0,115.0,115.14,115.0,115.12,5546.0
2023-11-17 14:50:00,115.15,115.19,114.97,114.97,9392.0,115.15,115.19,114.97,114.97,9392.0
2023-11-17 15:00:00,114.96,115.34,114.89,115.27,8831.0,114.96,115.34,114.89,115.27,8831.0
2023-11-17 15:10:00,115.28,115.35,115.2,115.35,10071.0,115.28,115.35,115.2,115.35,10071.0
2023-11-17 15:20:00,115.36,115.5,115.05,115.16,85456.0,115.36,115.5,115.05,115.16,85456.0
2023-11-17 15:30:00,115.14,115.15,114.77,114.77,27626.0,115.14,115.15,114.77,114.77,27626.0
2023-11-17 15:40:00,114.77,114.9,114.57,114.57,30366.0,114.77,114.9,114.57,114.57,30366.0
2023-11-17 15:50:00,114.61,115.04,114.6,115.0,183355.0,114.61,115.04,114.6,115.0,183355.0
2023-11-20 09:30:00,114.89,115.45,114.78,115.43,25327.0,114.89,115.45,114.78,115.43,25327.0
2023-11-20 09:40:00,115.63,115.79,115.23,115.23,12168.0,115.63,115.79,115.23,115.23,12168.0
2023-11-20 09:50:00,115.32,115.58,115.11,115.54,9184.0,115.32,115.58,115.11,115.54,9184.0
2023-11-20 10:00:00,115.53,116.1,115.53,115.93,12805.0,115.53,116.1,115.53,115.93,12805.0
2023-11-20 10:10:00,116.0,116.25,115.93,116.15,17968.0,116.0,116.25,115.93,116.15,17968.0
2023-11-20 10:20:00,116.11,116.26,115.91,116.21,12169.0,116.11,116.26,115.91,116.21,12169.0
2023-11-20 10:30:00,116.15,116.31,116.01,116.23,18469.0,116.15,116.31,116.01,116.23,18469.0
2023-11-20 10:40:00,116.22,116.39,116.13,116.22,15878.0,116.22,116.39,116.13,116.22,15878.0
2023-11-20 10:50:00,116.18,116.36,116.13,116.19,11366.0,116.18,116.36,116.13,116.19,11366.0
2023-11-20 11:00:00,116.27,116.28,116.01,116.16,9438.0,116.27,116.28,116.01,116.16,9438.0
2023-11-20 11:10:00,116.19,116.28,116.19,116.2,5113.0,116.19,116.28,116.19,116.2,5113.0
2023-11-20 11:20:00,116.21,116.24,115.92,115.92,14289.0,116.21,116.24,115.92,115.92,14289.0
2023-11-20 11:30:00,115.96,115.98,115.61,115.63,5150.0,115.96,115.98,115.61,115.63,5150.0
2023-11-20 11:40:00,115.64,115.85,115.52,115.74,9363.0,115.64,115.85,115.52,115.74,9363.0
2023-11-20 11:50:00,115.78,115.82,115.58,115.67,10180.0,115.78,115.82,115.58,115.67,10180.0
2023-11-20 12:00:00,115.68,115.89,115.68,115.77,7087.0,115.68,115.89,115.68,115.77,7087.0
2023-11-20 12:10:00,115.72,115.78,115.68,115.7,3263.0,115.72,115.78,115.68,115.7,3263.0
2023-11-20 12:20:00,115.7,115.77,115.53,115.62,25816.0,115.7,115.77,115.53,115.62,25816.0
2023-11-20 12:30:00,115.6,115.64,115.35,115.49,11419.0,115.6,115.64,115.35,115.49,11419.0
2023-11-20 12:40:00,115.45,115.56,115.4,115.53,6357.0,115.45,115.56,115.4,115.53,6357.0
2023-11-20 12:50:00,115.5,115.56,115.41,115.42,9454.0,115.5,115.56,115.41,115.42,9454.0
2023-11-20 13:00:00,115.43,115.73,115.41,115.68,10174.0,115.43,115.73,115.41,115.68,10174.0
2023-11-20 13:10:00,115.66,115.84,115.66,115.73,5539.0,115.66,115.84,115.66,115.73,5539.0
2023-11-20 13:20:00,115.75,115.79,115.72,115.72,4879.0,115.75,115.79,115.72,115.72,4879.0
2023-11-20 13:30:00,115.77,116.03,115.72,116.02,8212.0,115.77,116.03,115.72,116.02,8212.0
2023-11-20 13:40:00,115.97,116.12,115.82,115.86,12433.0,115.97,116.12,115.82,115.86,12433.0
2023-11-20 13:50:00,115.87,116.0,115.76,115.76,10668.0,115.87,116.0,115.76,115.76,10668.0
2023-11-20 14:00:00,115.77,115.81,115.7,115.74,13189.0,115.77,115.81,115.7,115.74,13189.0
2023-11-20 14:10:00,115.77,115.77,115.56,115.62,13491.0,115.77,115.77,115.56,115.62,13491.0
2023-11-20 14:20:00,115.6,115.84,115.6,115.77,7259.0,115.6,115.84,115.6,115.77,7259.0
2023-11-20 14:30:00,115.78,115.95,115.74,115.94,11102.0,115.78,115.95,115.74,115.94,11102.0
2023-11-20 14:40:00,115.93,116.02,115.91,116.02,16457.0,115.93,116.02,115.91,116.02,16457.0
2023-11-20 14:50:00,116.02,116.02,115.72,115.86,15439.0,116.02,116.02,115.72,115.86,15439.0
2023-11-20 15:00:00,115.86,115.92,115.79,115.88,23575.0,115.86,115.92,115.79,115.88,23575.0
2023-11-20 15:10:00,115.9,115.99,115.75,115.9,15815.0,115.9,115.99,115.75,115.9,15815.0
2023-11-20 15:20:00,115.86,115.9,115.75,115.88,12552.0,115.86,115.9,115.75,115.88,12552.0
2023-11-20 15:30:00,115.86,115.88,115.7,115.73,20752.0,115.86,115.88,115.7,115.73,20752.0
2023-11-20 15:40:00,115.7,115.85,115.65,115.69,24699.0,115.7,115.85,115.65,115.69,24699.0
2023-11-20 15:50:00,115.69,115.95,115.5,115.59,181599.0,115.69,115.95,115.5,115.59,181599.0
2023-11-21 09:30:00,115.9,115.98,114.53,114.58,23234.0,115.9,115.98,114.53,114.58,23234.0
2023-11-21 09:40:00,114.51,114.92,114.49,114.92,12165.0,114.51,114.92,114.49,114.92,12165.0
2023-11-21 09:50:00,114.92,115.02,114.8,114.95,11909.0,114.92,115.02,114.8,114.95,11909.0
2023-11-21 10:00:00,114.95,115.47,114.88,115.39,18075.0,114.95,115.47,114.88,115.39,18075.0
2023-11-21 10:10:00,115.32,115.51,115.22,115.45,11335.0,115.32,115.51,115.22,115.45,11335.0
2023-11-21 10:20:00,115.47,115.65,115.41,115.44,14980.0,115.47,115.65,115.41,115.44,14980.0
2023-11-21 10:30:00,115.44,115.65,115.36,115.52,16459.0,115.44,115.65,115.36,115.52,16459.0
2023-11-21 10:40:00,115.57,115.81,115.57,115.71,9648.0,115.57,115.81,115.57,115.71,9648.0
2023-11-21 10:50:00,115.74,116.01,115.74,115.86,10121.0,115.74,116.01,115.74,115.86,10121.0
2023-11-21 11:00:00,115.86,115.92,115.71,115.84,33428.0,115.86,115.92,115.71,115.84,33428.0
2023-11-21 11:10:00,115.81,115.81,115.57,115.76,10174.0,115.81,115.81,115.57,115.76,10174.0
2023-11-21 11:20:00,115.68,115.75,115.63,115.68,10850.0,115.68,115.75,115.63,115.68,10850.0
2023-11-21 11:30:00,115.69,115.92,115.68,115.75,13096.0,115.69,115.92,115.68,115.75,13096.0
2023-11-21 11:40:00,115.66,115.93,115.66,115.91,19787.0,115.66,115.93,115.66,115.91,19787.0
2023-11-21 11:50:00,115.93,116.03,115.86,115.95,8574.0,115.93,116.03,115.86,115.95,8574.0
2023-11-21 12:00:00,116.05,116.2,116.0,116.1,26664.0,116.05,116.2,116.0,116.1,26664.0
2023-11-21 12:10:00,116.08,116.2,115.99,116.03,20333.0,116.08,116.2,115.99,116.03,20333.0
2023-11-21 12:20:00,116.05,116.18,116.05,116.12,11684.0,116.05,116.18,116.05,116.12,11684.0
2023-11-21 12:30:00,116.15,116.22,115.97,115.98,41128.0,116.15,116.22,115.97,115.98,41128.0
2023-11-21 12:40:00,116.01,116.01,115.78,115.98,13738.0,116.01,116.01,115.78,115.98,13738.0
2023-11-21 12:50:00,115.99,116.06,115.84,115.84,9730.0,115.99,116.06,115.84,115.84,9730.0
2023-11-21 13:00:00,115.84,115.89,115.59,115.64,15637.0,115.84,115.89,115.59,115.64,15637.0
2023-11-21 13:10:00,115.63,115.84,115.61,115.84,10337.0,115.63,115.84,115.61,115.84,10337.0
2023-11-21 13:20:00,115.88,115.88,115.65,115.81,11937.0,115.88,115.88,115.65,115.81,11937.0
2023-11-21 13:30:00,115.83,116.09,115.78,115.93,12075.0,115.83,116.09,115.78,115.93,12075.0
2023-11-21 13:40:00,115.89,116.03,115.79,115.99,18209.0,115.89,116.03,115.79,115.99,18209.0
2023-11-21 13:50:00,116.01,116.03,115.75,115.83,10656.0,116.01,116.03,115.75,115.83,10656.0
2023-11-21 14:00:00,115.77,115.84,115.65,115.76,13270.0,115.77,115.84,115.65,115.76,13270.0
2023-11-21 14:10:00,115.78,115.82,115.59,115.59,16323.0,115.78,115.82,115.59,115.59,16323.0
2023-11-21 14:20:00,115.62,115.79,115.47,115.71,36766.0,115.62,115.79,115.47,115.71,36766.0
2023-11-21 14:30:00,115.69,115.72,115.54,115.71,22069.0,115.69,115.72,115.54,115.71,22069.0
2023-11-21 14:40:00,115.72,115.75,115.58,115.63,15171.0,115.72,115.75,115.58,115.63,15171.0
2023-11-21 14:50:00,115.63,115.85,115.59,115.85,13754.0,115.63,115.85,115.59,115.85,13754.0
2023-11-21 15:00:00,115.84,116.06,115.83,116.05,13754.0,115.84,116.06,115.83,116.05,13754.0
2023-11-21 15:10:00,116.07,116.16,116.03,116.03,11652.0,116.07,116.16,116.03,116.03,11652.0
2023-11-21 15:20:00,116.09,116.21,116.05,116.2,14482.0,116.09,116.21,116.05,116.2,14482.0
2023-11-21 15:30:00,116.2,116.26,116.01,116.1,23135.0,116.2,116.26,116.01,116.1,23135.0
2023-11-21 15:40:00,116.09,116.28,116.07,116.2,24888.0,116.09,116.28,116.07,116.2,24888.0
2023-11-21 15:50:00,116.19,116.32,116.03,116.06,108071.0,116.19,116.32,116.03,116.06,108071.0
2023-11-22 09:30:00,115.88,116.15,115.04,115.43,65290.0,115.88,116.15,115.04,115.43,65290.0
2023-11-22 09:40:00,115.44,116.12,115.35,115.59,33113.0,115.44,116.12,115.35,115.59,33113.0
2023-11-22 09:50:00,115.56,115.88,115.41,115.88,17472.0,115.56,115.88,115.41,115.88,17472.0
2023-11-22 10:00:00,115.82,116.29,115.61,116.04,17855.0,115.82,116.29,115.61,116.04,17855.0
2023-11-22 10:10:00,115.95,116.36,115.85,116.32,9046.0,115.95,116.36,115.85,116.32,9046.0
2023-11-22 10:20:00,116.31,116.36,115.99,116.16,35211.0,116.31,116.36,115.99,116.16,35211.0
2023-11-22 10:30:00,116.22,116.28,115.99,115.99,9456.0,116.22,116.28,115.99,115.99,9456.0
2023-11-22 10:40:00,116.02,116.4,115.95,115.96,29783.0,116.02,116.4,115.95,115.96,29783.0
2023-11-22 10:50:00,116.0,116.0,115.72,115.76,26400.0,116.0,116.0,115.72,115.76,26400.0
2023-11-22 11:00:00,115.79,115.79,115.4,115.62,31801.0,115.79,115.79,115.4,115.62,31801.0
2023-11-22 11:10:00,115.58,115.84,115.58,115.67,25810.0,115.58,115.84,115.58,115.67,25810.0
2023-11-22 11:20:00,115.66,115.7,115.24,115.3,20714.0,115.66,115.7,115.24,115.3,20714.0
2023-11-22 11:30:00,115.31,115.51,115.24,115.25,28442.0,115.31,115.51,115.24,115.25,28442.0
2023-11-22 11:40:00,115.29,115.53,115.27,115.4,17626.0,115.29,115.53,115.27,115.4,17626.0
2023-11-22 11:50:00,115.44,115.75,115.36,115.69,41129.0,115.44,115.75,115.36,115.69,41129.0
2023-11-22 12:00:00,115.71,115.79,115.63,115.72,11958.0,115.71,115.79,115.63,115.72,11958.0
2023-11-22 12:10:00,115.77,115.99,115.5,115.65,31625.0,115.77,115.99,115.5,115.65,31625.0
2023-11-22 12:20:00,115.65,115.83,115.61,115.64,13371.0,115.65,115.83,115.61,115.64,13371.0
2023-11-22 12:30:00,115.62,115.62,115.27,115.47,16273.0,115.62,115.62,115.27,115.47,16273.0
2023-11-22 12:40:00,115.48,115.49,115.36,115.47,8362.0,115.48,115.49,115.36,115.47,8362.0
2023-11-22 12:50:00,115.47,115.5,115.35,115.38,13551.0,115.47,115.5,115.35,115.38,13551.0
2023-11-22 13:00:00,115.41,115.63,115.41,115.47,5985.0,115.41,115.63,115.41,115.47,5985.0
2023-11-22 13:10:00,115.44,115.56,115.42,115.5,4258.0,115.44,115.56,115.42,115.5,4258.0
2023-11-22 13:20:00,115.52,115.79,115.52,115.77,10488.0,115.52,115.79,115.52,115.77,10488.0
2023-11-22 13:30:00,115.78,115.84,115.63,115.63,9905.0,115.78,115.84,115.63,115.63,9905.0
2023-11-22 13:40:00,115.61,115.67,115.53,115.54,8024.0,115.61,115.67,115.53,115.54,8024.0
2023-11-22 13:50:00,115.54,115.59,115.42,115.42,10229.0,115.54,115.59,115.42,115.42,10229.0
2023-11-22 14:00:00,115.4,115.49,115.38,115.41,13189.0,115.4,115.49,115.38,115.41,13189.0
2023-11-22 14:10:00,115.4,115.6,115.37,115.6,9171.0,115.4,115.6,115.37,115.6,9171.0
2023-11-22 14:20:00,115.58,115.74,115.53,115.72,9831.0,115.58,115.74,115.53,115.72,9831.0
2023-11-22 14:30:00,115.77,115.86,115.54,115.58,11276.0,115.77,115.86,115.54,115.58,11276.0
2023-11-22 14:40:00,115.57,115.67,115.46,115.61,11945.0,115.57,115.67,115.46,115.61,11945.0
2023-11-22 14:50:00,115.65,115.8,115.62,115.78,7607.0,115.65,115.8,115.62,115.78,7607.0
2023-11-22 15:00:00,115.77,115.98,115.77,115.82,27474.0,115.77,115.98,115.77,115.82,27474.0
2023-11-22 15:10:00,115.81,115.81,115.68,115.7,10914.0,115.81,115.81,115.68,115.7,10914.0
2023-11-22 15:20:00,115.71,115.85,115.69,115.82,12208.0,115.71,115.85,115.69,115.82,12208.0
2023-11-22 15:30:00,115.82,115.9,115.79,115.86,18182.0,115.82,115.9,115.79,115.86,18182.0
2023-11-22 15:40:00,115.84,115.9,115.74,115.79,23974.0,115.84,115.9,115.74,115.79,23974.0
2023-11-22 15:50:00,115.78,115.83,115.49,115.55,110159.0,115.78,115.83,115.49,115.55,110159.0
2023-11-24 09:30:00,115.43,115.77,115.03,115.34,28641.0,115.43,115.77,115.03,115.34,28641.0
2023-11-24 09:40:00,115.34,115.97,115.26,115.91,18271.0,115.34,115.97,115.26,115.91,18271.0
2023-11-24 09:50:00,115.94,116.26,115.84,116.26,18803.0,115.94,116.26,115.84,116.26,18803.0
2023-11-24 10:00:00,116.28,116.63,116.17,116.48,26112.0,116.28,116.63,116.17,116.48,26112.0
2023-11-24 10:10:00,116.45,117.05,116.4,116.95,35104.0,116.45,117.05,116.4,116.95,35104.0
2023-11-24 10:20:00,117.0,117.46,116.96,117.09,58912.0,117.0,117.46,116.96,117.09,58912.0
2023-11-24 10:30:00,117.12,117.61,117.08,117.5,13646.0,117.12,117.61,117.08,117.5,13646.0
2023-11-24 10:40:00,117.47,117.58,117.35,117.53,18293.0,117.47,117.58,117.35,117.53,18293.0
2023-11-24 10:50:00,117.51,117.64,117.42,117.5,25011.0,117.51,117.64,117.42,117.5,25011.0
2023-11-24 11:00:00,117.46,117.58,117.29,117.45,11440.0,117.46,117.58,117.29,117.45,11440.0
2023-11-24 11:10:00,117.47,117.63,117.3,117.3,36131.0,117.47,117.63,117.3,117.3,36131.0
2023-11-24 11:20:00,117.27,117.6,117.27,117.45,29042.0,117.27,117.6,117.27,117.45,29042.0
2023-11-24 11:30:00,117.48,117.54,117.01,117.07,27353.0,117.48,117.54,117.01,117.07,27353.0
2023-11-24 11:40:00,117.09,117.12,116.84,116.88,11333.0,117.09,117.12,116.84,116.88,11333.0
2023-11-24 11:50:00,116.89,117.14,116.86,117.03,11716.0,116.89,117.14,116.86,117.03,11716.0
2023-11-24 12:00:00,117.02,117.13,116.89,116.99,8114.0,117.02,117.13,116.89,116.99,8114.0
2023-11-24 12:10:00,116.96,117.15,116.91,117.06,16009.0,116.96,117.15,116.91,117.06,16009.0
2023-11-24 12:20:00,117.05,117.09,116.81,116.81,9935.0,117.05,117.09,116.81,116.81,9935.0
2023-11-24 12:30:00,116.81,116.96,116.78,116.87,15545.0,116.81,116.96,116.78,116.87,15545.0
2023-11-24 12:40:00,116.93,117.1,116.87,117.04,19261.0,116.93,117.1,116.87,117.04,19261.0
2023-11-24 12:50:00,116.99,117.39,116.9,117.39,117601.0,116.99,117.39,116.9,117.39,117601.0
2023-11-27 09:30:00,117.0,117.32,116.13,116.13,67537.0,117.0,117.32,116.13,116.13,67537.0
2023-11-27 09:40:00,116.12,117.02,115.9,116.94,38103.0,116.12,117.02,115.9,116.94,38103.0
2023-11-27 09:50:00,116.96,117.28,116.58,116.62,38342.0,116.96,117.28,116.58,116.62,38342.0
2023-11-27 10:00:00,116.6,117.6,116.49,117.59,25240.0,116.6,117.6,116.49,117.59,25240.0
2023-11-27 10:10:00,117.63,117.95,117.42,117.82,43632.0,117.63,117.95,117.42,117.82,43632.0
2023-11-27 10:20:00,117.77,117.89,117.53,117.69,30606.0,117.77,117.89,117.53,117.69,30606.0
2023-11-27 10:30:00,117.69,117.84,117.59,117.82,18566.0,117.69,117.84,117.59,117.82,18566.0
2023-11-27 10:40:00,117.87,117.94,117.51,117.55,46589.0,117.87,117.94,117.51,117.55,46589.0
2023-11-27 10:50:00,117.53,117.57,117.28,117.46,31614.0,117.53,117.57,117.28,117.46,31614.0
2023-11-27 11:00:00,117.45,117.45,117.23,117.37,27646.0,117.45,117.45,117.23,117.37,27646.0
2023-11-27 11:10:00,117.37,117.45,117.2,117.41,35669.0,117.37,117.45,117.2,117.41,35669.0
2023-11-27 11:20:00,117.41,117.44,117.25,117.3,13229.0,117.41,117.44,117.25,117.3,13229.0
2023-11-27 11:30:00,117.3,117.48,117.17,117.38,27403.0,117.3,117.48,117.17,117.38,27403.0
2023-11-27 11:40:00,117.41,117.49,117.06,117.31,23085.0,117.41,117.49,117.06,117.31,23085.0
2023-11-27 11:50:00,117.36,117.41,116.81,116.86,17223.0,117.36,117.41,116.81,116.86,17223.0
2023-11-27 12:00:00,116.82,116.82,116.55,116.72,16594.0,116.82,116.82,116.55,116.72,16594.0
2023-11-27 12:10:00,116.72,116.79,116.61,116.68,19083.0,116.72,116.79,116.61,116.68,19083.0
2023-11-27 12:20:00,116.63,116.76,116.48,116.49,20891.0,116.63,116.76,116.48,116.49,20891.0
2023-11-27 12:30:00,116.5,116.81,116.47,116.57,15965.0,116.5,116.81,116.47,116.57,15965.0
2023-11-27 12:40:00,116.55,116.6,116.43,116.45,10502.0,116.55,116.6,116.43,116.45,10502.0
2023-11-27 12:50:00,116.45,116.67,116.29,116.39,25150.0,116.45,116.67,116.29,116.39,25150.0
2023-11-27 13:00:00,116.38,116.46,116.23,116.27,9274.0,116.38,116.46,116.23,116.27,9274.0
2023-11-27 13:10:00,116.28,116.64,116.17,116.64,20187.0,116.28,116.64,116.17,116.64,20187.0
2023-11-27 13:20:00,116.57,116.63,116.51,116.57,10504.0,116.57,116.63,116.51,116.57,10504.0
2023-11-27 13:30:00,116.57,116.78,116.52,116.78,8449.0,116.57,116.78,116.52,116.78,8449.0
2023-11-27 13:40:00,116.81,116.99,116.78,116.97,9422.0,116.81,116.99,116.78,116.97,9422.0
2023-11-27 13:50:00,116.97,116.97,116.82,116.9,13873.0,116.97,116.97,116.82,116.9,13873.0
2023-11-27 14:00:00,116.88,117.2,116.81,117.0,17941.0,116.88,117.2,116.81,117.0,17941.0
2023-11-27 14:10:00,117.01,117.11,116.88,117.08,11429.0,117.01,117.11,116.88,117.08,11429.0
2023-11-27 14:20:00,117.05,117.21,117.01,117.21,15101.0,117.05,117.21,117.01,117.21,15101.0
2023-11-27 14:30:00,117.15,117.16,117.04,117.11,15496.0,117.15,117.16,117.04,117.11,15496.0
2023-11-27 14:40:00,117.09,117.11,116.85,116.86,14050.0,117.09,117.11,116.85,116.86,14050.0
2023-11-27 14:50:00,116.84,116.87,116.74,116.84,9114.0,116.84,116.87,116.74,116.84,9114.0
2023-11-27 15:00:00,116.86,116.87,116.73,116.77,15153.0,116.86,116.87,116.73,116.77,15153.0
2023-11-27 15:10:00,116.79,116.86,116.72,116.84,19750.0,116.79,116.86,116.72,116.84,19750.0
2023-11-27 15:20:00,116.84,116.93,116.71,116.91,17342.0,116.84,116.93,116.71,116.91,17342.0
2023-11-27 15:30:00,116.92,117.02,116.81,116.89,25575.0,116.92,117.02,116.81,116.89,25575.0
2023-11-27 15:40:00,116.91,116.91,116.63,116.64,40843.0,116.91,116.91,116.63,116.64,40843.0
2023-11-27 15:50:00,116.62,116.7,116.23,116.35,189558.0,116.62,116.7,116.23,116.35,189558.0
2023-11-28 09:30:00,116.44,116.52,115.61,116.06,53953.0,116.44,116.52,115.61,116.06,53953.0
2023-11-28 09:40:00,115.89,115.92,115.39,115.7,31185.0,115.89,115.92,115.39,115.7,31185.0
2023-11-28 09:50:00,115.6,115.67,115.01,115.51,53394.0,115.6,115.67,115.01,115.51,53394.0
2023-11-28 10:00:00,115.58,116.34,115.47,116.08,60629.0,115.58,116.34,115.47,116.08,60629.0
2023-11-28 10:10:00,116.16,116.53,116.07,116.34,72945.0,116.16,116.53,116.07,116.34,72945.0
2023-11-28 10:20:00,116.3,116.65,116.23,116.26,44640.0,116.3,116.65,116.23,116.26,44640.0
2023-11-28 10:30:00,116.25,116.34,115.98,116.05,39888.0,116.25,116.34,115.98,116.05,39888.0
2023-11-28 10:40:00,116.11,116.44,116.08,116.35,38161.0,116.11,116.44,116.08,116.35,38161.0
2023-11-28 10:50:00,116.33,116.44,116.15,116.25,45192.0,116.33,116.44,116.15,116.25,45192.0
2023-11-28 11:00:00,116.29,116.32,115.99,116.11,46520.0,116.29,116.32,115.99,116.11,46520.0
2023-11-28 11:10:00,116.07,116.55,116.0,116.5,32528.0,116.07,116.55,116.0,116.5,32528.0
2023-11-28 11:20:00,116.51,116.75,116.44,116.71,36544.0,116.51,116.75,116.44,116.71,36544.0
2023-11-28 11:30:00,116.69,117.22,116.66,117.12,41280.0,116.69,117.22,116.66,117.12,41280.0
2023-11-28 11:40:00,117.12,117.29,117.06,117.16,30303.0,117.12,117.29,117.06,117.16,30303.0
2023-11-28 11:50:00,117.19,117.27,117.01,117.1,52704.0,117.19,117.27,117.01,117.1,52704.0
2023-11-28 12:00:00,117.04,117.19,116.97,117.06,47191.0,117.04,117.19,116.97,117.06,47191.0
2023-11-28 12:10:00,117.05,117.22,116.9,116.91,42271.0,117.05,117.22,116.9,116.91,42271.0
2023-11-28 12:20:00,116.9,117.11,116.84,117.05,29282.0,116.9,117.11,116.84,117.05,29282.0
2023-11-28 12:30:00,117.04,117.04,116.65,116.83,29169.0,117.04,117.04,116.65,116.83,29169.0
2023-11-28 12:40:00,116.79,116.84,116.61,116.75,18263.0,116.79,116.84,116.61,116.75,18263.0
2023-11-28 12:50:00,116.73,116.74,116.43,116.55,30050.0,116.73,116.74,116.43,116.55,30050.0
2023-11-28 13:00:00,116.51,116.57,116.23,116.32,38327.0,116.51,116.57,116.23,116.32,38327.0
2023-11-28 13:10:00,116.33,116.46,116.15,116.28,29123.0,116.33,116.46,116.15,116.28,29123.0
2023-11-28 13:20:00,116.32,116.54,116.2,116.45,39190.0,116.32,116.54,116.2,116.45,39190.0
2023-11-28 13:30:00,116.45,116.57,116.2,116.23,20165.0,116.45,116.57,116.2,116.23,20165.0
2023-11-28 13:40:00,116.22,116.45,116.19,116.36,24126.0,116.22,116.45,116.19,116.36,24126.0
2023-11-28 13:50:00,116.35,116.61,116.29,116.29,49459.0,116.35,116.61,116.29,116.29,49459.0
2023-11-28 14:00:00,116.31,116.41,116.24,116.34,27441.0,116.31,116.41,116.24,116.34,27441.0
2023-11-28 14:10:00,116.34,116.44,116.22,116.27,35190.0,116.34,116.44,116.22,116.27,35190.0
2023-11-28 14:20:00,116.27,116.33,116.1,116.23,33731.0,116.27,116.33,116.1,116.23,33731.0
2023-11-28 14:30:00,116.22,116.39,116.21,116.36,56308.0,116.22,116.39,116.21,116.36,56308.0
2023-11-28 14:40:00,116.36,116.51,116.21,116.44,36764.0,116.36,116.51,116.21,116.44,36764.0
2023-11-28 14:50:00,116.44,116.6,116.43,116.54,20755.0,116.44,116.6,116.43,116.54,20755.0
2023-11-28 15:00:00,116.56,116.57,116.41,116.43,23747.0,116.56,116.57,116.41,116.43,23747.0
2023-11-28 15:10:00,116.43,116.47,116.28,116.3,52878.0,116.43,116.47,116.28,116.3,52878.0
2023-11-28 15:20:00,116.28,116.36,116.14,116.34,52837.0,116.28,116.36,116.14,116.34,52837.0
2023-11-28 15:30:00,116.34,116.41,116.22,116.32,52308.0,116.34,116.41,116.22,116.32,52308.0
2023-11-28 15:40:00,116.31,116.46,116.14,116.17,91152.0,116.31,116.46,116.14,116.17,91152.0
2023-11-28 15:50:00,116.17,116.23,115.78,116.08,346210.0,116.17,116.23,115.78,116.08,346210.0
2023-11-29 09:30:00,117.33,122.03,116.58,121.46,330770.0,117.33,122.03,116.58,121.46,330770.0
2023-11-29 09:40:00,121.54,122.13,120.54,121.67,215045.0,121.54,122.13,120.54,121.67,215045.0
2023-11-29 09:50:00,121.57,121.79,120.37,120.81,159853.0,121.57,121.79,120.37,120.81,159853.0
2023-11-29 10:00:00,120.81,120.92,119.04,119.24,129166.0,120.81,120.92,119.04,119.24,129166.0
2023-11-29 10:10:00,119.06,119.91,118.32,118.46,154057.0,119.06,119.91,118.32,118.46,154057.0
2023-11-29 10:20:00,118.45,119.09,117.98,118.88,100170.0,118.45,119.09,117.98,118.88,100170.0
2023-11-29 10:30:00,118.81,119.96,118.61,119.46,82481.0,118.81,119.96,118.61,119.46,82481.0
2023-11-29 10:40:00,119.54,119.8,118.95,119.31,80814.0,119.54,119.8,118.95,119.31,80814.0
2023-11-29 10:50:00,119.31,119.94,118.9,118.91,73863.0,119.31,119.94,118.9,118.91,73863.0
2023-11-29 11:00:00,118.83,119.2,118.6,118.63,50903.0,118.83,119.2,118.6,118.63,50903.0
2023-11-29 11:10:00,118.7,118.7,117.8,118.16,64946.0,118.7,118.7,117.8,118.16,64946.0
2023-11-29 11:20:00,118.17,118.32,117.68,118.05,41042.0,118.17,118.32,117.68,118.05,41042.0
2023-11-29 11:30:00,118.09,118.85,117.97,118.73,73356.0,118.09,118.85,117.97,118.73,73356.0
2023-11-29 11:40:00,118.75,119.16,118.64,119.09,35293.0,118.75,119.16,118.64,119.09,35293.0
2023-11-29 11:50:00,119.09,119.63,119.0,119.61,26216.0,119.09,119.63,119.0,119.61,26216.0
2023-11-29 12:00:00,119.52,119.93,119.44,119.79,44989.0,119.52,119.93,119.44,119.79,44989.0
2023-11-29 12:10:00,119.81,120.08,119.56,120.02,38756.0,119.81,120.08,119.56,120.02,38756.0
2023-11-29 12:20:00,120.03,120.31,119.62,119.64,46910.0,120.03,120.31,119.62,119.64,46910.0
2023-11-29 12:30:00,119.63,120.27,119.58,120.03,59322.0,119.63,120.27,119.58,120.03,59322.0
2023-11-29 12:40:00,120.05,120.13,119.85,119.92,51174.0,120.05,120.13,119.85,119.92,51174.0
2023-11-29 12:50:00,119.93,120.01,119.33,119.33,76504.0,119.93,120.01,119.33,119.33,76504.0
2023-11-29 13:00:00,119.29,119.46,118.94,119.37,49209.0,119.29,119.46,118.94,119.37,49209.0
2023-11-29 13:10:00,119.33,119.69,119.08,119.64,36660.0,119.33,119.69,119.08,119.64,36660.0
2023-11-29 13:20:00,119.67,120.08,119.66,119.96,40942.0,119.67,120.08,119.66,119.96,40942.0
2023-11-29 13:30:00,119.94,120.63,119.94,120.61,68204.0,119.94,120.63,119.94,120.61,68204.0
2023-11-29 13:40:00,120.56,121.17,120.39,121.07,42928.0,120.56,121.17,120.39,121.07,42928.0
2023-11-29 13:50:00,121.11,121.2,120.87,121.15,41456.0,121.11,121.2,120.87,121.15,41456.0
2023-11-29 14:00:00,121.09,121.59,121.08,121.53,90130.0,121.09,121.59,121.08,121.53,90130.0
2023-11-29 14:10:00,121.55,121.8,121.41,121.7,63603.0,121.55,121.8,121.41,121.7,63603.0
2023-11-29 14:20:00,121.67,121.85,121.63,121.69,47874.0,121.67,121.85,121.63,121.69,47874.0
2023-11-29 14:30:00,121.7,121.7,120.71,120.91,54797.0,121.7,121.7,120.71,120.91,54797.0
2023-11-29 14:40:00,120.87,121.44,120.86,121.19,41548.0,120.87,121.44,120.86,121.19,41548.0
2023-11-29 14:50:00,121.18,121.28,120.8,120.81,30589.0,121.18,121.28,120.8,120.81,30589.0
2023-11-29 15:00:00,120.77,121.33,120.65,121.3,37378.0,120.77,121.33,120.65,121.3,37378.0
2023-11-29 15:10:00,121.31,121.58,121.15,121.37,40783.0,121.31,121.58,121.15,121.37,40783.0
2023-11-29 15:20:00,121.36,121.63,121.3,121.52,69457.0,121.36,121.63,121.3,121.52,69457.0
2023-11-29 15:30:00,121.53,121.53,121.11,121.38,59268.0,121.53,121.53,121.11,121.38,59268.0
2023-11-29 15:40:00,121.38,121.76,121.19,121.24,136750.0,121.38,121.76,121.19,121.24,136750.0
2023-11-29 15:50:00,121.25,121.56,121.1,121.11,285949.0,121.25,121.56,121.1,121.11,285949.0
2023-11-30 09:30:00,121.8,122.46,121.35,121.44,124428.0,121.8,122.46,121.35,121.44,124428.0
2023-11-30 09:40:00,121.43,121.94,120.72,121.09,61636.0,121.43,121.94,120.72,121.09,61636.0
2023-11-30 09:50:00,121.25,122.11,121.25,121.87,74556.0,121.25,122.11,121.25,121.87,74556.0
2023-11-30 10:00:00,121.87,122.01,121.4,121.63,47059.0,121.87,122.01,121.4,121.63,47059.0
2023-11-30 10:10:00,121.61,122.19,121.57,122.04,41048.0,121.61,122.19,121.57,122.04,41048.0
2023-11-30 10:20:00,121.99,122.27,121.76,121.76,33229.0,121.99,122.27,121.76,121.76,33229.0
2023-11-30 10:30:00,121.7,121.98,121.55,121.7,33060.0,121.7,121.98,121.55,121.7,33060.0
2023-11-30 10:40:00,121.74,122.6,121.69,122.58,60457.0,121.74,122.6,121.69,122.58,60457.0
2023-11-30 10:50:00,122.6,122.75,122.19,122.21,37666.0,122.6,122.75,122.19,122.21,37666.0
2023-11-30 11:00:00,122.18,122.58,121.97,122.52,31334.0,122.18,122.58,121.97,122.52,31334.0
2023-11-30 11:10:00,122.51,122.74,122.41,122.65,21771.0,122.51,122.74,122.41,122.65,21771.0
2023-11-30 11:20:00,122.69,122.71,122.37,122.61,29281.0,122.69,122.71,122.37,122.61,29281.0
2023-11-30 11:30:00,122.65,122.87,122.57,122.69,34413.0,122.65,122.87,122.57,122.69,34413.0
2023-11-30 11:40:00,122.69,123.09,122.66,122.82,40997.0,122.69,123.09,122.66,122.82,40997.0
2023-11-30 11:50:00,122.87,123.17,122.87,123.03,40736.0,122.87,123.17,122.87,123.03,40736.0
2023-11-30 12:00:00,123.03,123.07,122.66,122.7,21785.0,123.03,123.07,122.66,122.7,21785.0
2023-11-30 12:10:00,122.73,122.77,122.07,122.14,23877.0,122.73,122.77,122.07,122.14,23877.0
2023-11-30 12:20:00,122.05,122.1,121.87,122.1,16348.0,122.05,122.1,121.87,122.1,16348.0
2023-11-30 12:30:00,122.12,122.56,122.11,122.55,7158.0,122.12,122.56,122.11,122.55,7158.0
2023-11-30 12:40:00,122.57,122.86,122.47,122.86,12362.0,122.57,122.86,122.47,122.86,12362.0
2023-11-30 12:50:00,122.87,123.14,122.81,123.0,20546.0,122.87,123.14,122.81,123.0,20546.0
2023-11-30 13:00:00,123.0,123.01,122.76,122.92,15072.0,123.0,123.01,122.76,122.92,15072.0
2023-11-30 13:10:00,122.93,123.22,122.93,123.2,15638.0,122.93,123.22,122.93,123.2,15638.0
2023-11-30 13:20:00,123.18,123.26,123.06,123.21,16648.0,123.18,123.26,123.06,123.21,16648.0
2023-11-30 13:30:00,123.23,123.42,123.12,123.41,26223.0,123.23,123.42,123.12,123.41,26223.0
2023-11-30 13:40:00,123.4,123.57,123.37,123.49,23196.0,123.4,123.57,123.37,123.49,23196.0
2023-11-30 13:50:00,123.49,123.58,123.35,123.5,48176.0,123.49,123.58,123.35,123.5,48176.0
2023-11-30 14:00:00,123.52,123.61,123.32,123.49,16971.0,123.52,123.61,123.32,123.49,16971.0
2023-11-30 14:10:00,123.5,123.74,123.48,123.67,23990.0,123.5,123.74,123.48,123.67,23990.0
2023-11-30 14:20:00,123.67,123.95,123.67,123.9,22772.0,123.67,123.95,123.67,123.9,22772.0
2023-11-30 14:30:00,123.87,124.04,123.76,124.02,27683.0,123.87,124.04,123.76,124.02,27683.0
2023-11-30 14:40:00,124.01,124.19,123.85,123.95,24990.0,124.01,124.19,123.85,123.95,24990.0
2023-11-30 14:50:00,123.96,124.09,123.65,123.74,24589.0,123.96,124.09,123.65,123.74,24589.0
2023-11-30 15:00:00,123.75,123.89,123.42,123.61,38997.0,123.75,123.89,123.42,123.61,38997.0
2023-11-30 15:10:00,123.59,123.65,123.44,123.62,21307.0,123.59,123.65,123.44,123.62,21307.0
2023-11-30 15:20:00,123.64,123.65,123.41,123.49,34598.0,123.64,123.65,123.41,123.49,34598.0
2023-11-30 15:30:00,123.49,123.6,123.29,123.41,48578.0,123.49,123.6,123.29,123.41,48578.0
2023-11-30 15:40:00,123.43,123.68,123.36,123.59,73154.0,123.43,123.68,123.36,123.59,73154.0
2023-11-30 15:50:00,123.61,124.21,123.59,123.59,307883.0,123.61,124.21,123.59,123.59,307883.0
2023-12-01 09:30:00,123.44,124.33,122.82,123.67,20374.0,123.44,124.33,122.82,123.67,20374.0
2023-12-01 09:40:00,123.57,123.65,123.15,123.63,15008.0,123.57,123.65,123.15,123.63,15008.0
2023-12-01 09:50:00,123.68,124.06,123.37,123.97,26889.0,123.68,124.06,123.37,123.97,26889.0
2023-12-01 10:00:00,124.1,124.37,124.01,124.1,27052.0,124.1,124.37,124.01,124.1,27052.0
2023-12-01 10:10:00,124.1,124.13,123.72,123.97,24437.0,124.1,124.13,123.72,123.97,24437.0
2023-12-01 10:20:00,123.94,124.19,123.89,123.94,23220.0,123.94,124.19,123.89,123.94,23220.0
2023-12-01 10:30:00,123.94,124.68,123.92,124.68,26480.0,123.94,124.68,123.92,124.68,26480.0
2023-12-01 10:40:00,124.67,124.75,124.17,124.22,14867.0,124.67,124.75,124.17,124.22,14867.0
2023-12-01 10:50:00,124.16,124.35,123.83,123.87,24603.0,124.16,124.35,123.83,123.87,24603.0
2023-12-01 11:00:00,123.83,124.44,123.65,124.43,23513.0,123.83,124.44,123.65,124.43,23513.0
2023-12-01 11:10:00,124.46,124.84,124.44,124.64,42594.0,124.46,124.84,124.44,124.64,42594.0
2023-12-01 11:20:00,124.68,124.89,124.4,124.89,31045.0,124.68,124.89,124.4,124.89,31045.0
2023-12-01 11:30:00,124.89,124.95,124.58,124.68,22660.0,124.89,124.95,124.58,124.68,22660.0
2023-12-01 11:40:00,124.66,125.27,124.66,125.13,33011.0,124.66,125.27,124.66,125.13,33011.0
2023-12-01 11:50:00,125.16,125.27,124.8,124.81,48384.0,125.16,125.27,124.8,124.81,48384.0
2023-12-01 12:00:00,124.8,124.87,124.52,124.59,19306.0,124.8,124.87,124.52,124.59,19306.0
2023-12-01 12:10:00,124.63,125.1,124.59,125.05,32008.0,124.63,125.1,124.59,125.05,32008.0
2023-12-01 12:20:00,125.06,125.3,124.98,125.11,33913.0,125.06,125.3,124.98,125.11,33913.0
2023-12-01 12:30:00,125.07,125.35,124.98,125.13,19808.0,125.07,125.35,124.98,125.13,19808.0
2023-12-01 12:40:00,125.09,125.29,125.05,125.29,15675.0,125.09,125.29,125.05,125.29,15675.0
2023-12-01 12:50:00,125.29,125.87,125.27,125.81,69307.0,125.29,125.87,125.27,125.81,69307.0
2023-12-01 13:00:00,125.84,125.97,125.5,125.78,48026.0,125.84,125.97,125.5,125.78,48026.0
2023-12-01 13:10:00,125.8,125.86,125.65,125.85,12011.0,125.8,125.86,125.65,125.85,12011.0
2023-12-01 13:20:00,125.84,125.91,125.67,125.83,19233.0,125.84,125.91,125.67,125.83,19233.0
2023-12-01 13:30:00,125.86,126.05,125.79,125.9,20016.0,125.86,126.05,125.79,125.9,20016.0
2023-12-01 13:40:00,125.91,125.93,125.61,125.61,23397.0,125.91,125.93,125.61,125.61,23397.0
2023-12-01 13:50:00,125.61,125.93,125.61,125.83,15740.0,125.61,125.93,125.61,125.83,15740.0
2023-12-01 14:00:00,125.83,125.85,125.58,125.74,26590.0,125.83,125.85,125.58,125.74,26590.0
2023-12-01 14:10:00,125.76,125.78,125.41,125.41,16069.0,125.76,125.78,125.41,125.41,16069.0
2023-12-01 14:20:00,125.41,125.44,125.3,125.42,18438.0,125.41,125.44,125.3,125.42,18438.0
2023-12-01 14:30:00,125.44,125.75,125.41,125.65,42405.0,125.44,125.75,125.41,125.65,42405.0
2023-12-01 14:40:00,125.65,125.69,125.49,125.62,28092.0,125.65,125.69,125.49,125.62,28092.0
2023-12-01 14:50:00,125.62,125.77,125.57,125.65,27115.0,125.62,125.77,125.57,125.65,27115.0
2023-12-01 15:00:00,125.67,125.91,125.67,125.9,27803.0,125.67,125.91,125.67,125.9,27803.0
2023-12-01 15:10:00,125.88,126.08,125.7,125.71,40844.0,125.88,126.08,125.7,125.71,40844.0
2023-12-01 15:20:00,125.72,126.0,125.72,125.79,57646.0,125.72,126.0,125.72,125.79,57646.0
2023-12-01 15:30:00,125.81,126.19,125.8,125.92,55780.0,125.81,126.19,125.8,125.92,55780.0
2023-12-01 15:40:00,125.92,126.01,125.85,125.9,63288.0,125.92,126.01,125.85,125.9,63288.0
2023-12-01 15:50:00,125.93,126.39,125.92,126.15,241145.0,125.93,126.39,125.92,126.15,241145.0
2023-12-04 09:30:00,125.43,126.84,125.23,126.67,42027.0,125.43,126.84,125.23,126.67,42027.0
2023-12-04 09:40:00,126.84,127.77,126.84,127.75,31724.0,126.84,127.77,126.84,127.75,31724.0
2023-12-04 09:50:00,127.75,128.04,127.33,127.53,60071.0,127.75,128.04,127.33,127.53,60071.0
2023-12-04 10:00:00,127.41,127.61,126.99,127.48,30006.0,127.41,127.61,126.99,127.48,30006.0
2023-12-04 10:10:00,127.53,128.52,127.44,128.43,38946.0,127.53,128.52,127.44,128.43,38946.0
2023-12-04 10:20:00,128.48,128.52,127.83,127.84,37630.0,128.48,128.52,127.83,127.84,37630.0
2023-12-04 10:30:00,127.84,128.06,127.68,128.06,35809.0,127.84,128.06,127.68,128.06,35809.0
2023-12-04 10:40:00,128.13,128.19,127.51,127.55,29297.0,128.13,128.19,127.51,127.55,29297.0
2023-12-04 10:50:00,127.56,127.63,127.07,127.39,23622.0,127.56,127.63,127.07,127.39,23622.0
2023-12-04 11:00:00,127.29,127.6,127.26,127.59,20091.0,127.29,127.6,127.26,127.59,20091.0
2023-12-04 11:10:00,127.66,128.13,127.61,128.07,18434.0,127.66,128.13,127.61,128.07,18434.0
2023-12-04 11:20:00,128.08,128.35,127.99,128.11,25946.0,128.08,128.35,127.99,128.11,25946.0
2023-12-04 11:30:00,128.09,128.14,127.82,127.97,17122.0,128.09,128.14,127.82,127.97,17122.0
2023-12-04 11:40:00,127.99,128.24,127.93,127.96,24466.0,127.99,128.24,127.93,127.96,24466.0
2023-12-04 11:50:00,127.96,128.19,127.75,127.95,12870.0,127.96,128.19,127.75,127.95,12870.0
2023-12-04 12:00:00,127.94,127.94,127.77,127.85,22540.0,127.94,127.94,127.77,127.85,22540.0
2023-12-04 12:10:00,127.8,127.87,127.66,127.79,7527.0,127.8,127.87,127.66,127.79,7527.0
2023-12-04 12:20:00,127.8,127.91,127.66,127.91,8422.0,127.8,127.91,127.66,127.91,8422.0
2023-12-04 12:30:00,127.92,128.08,127.79,127.88,12062.0,127.92,128.08,127.79,127.88,12062.0
2023-12-04 12:40:00,127.89,128.03,127.82,128.01,6310.0,127.89,128.03,127.82,128.01,6310.0
2023-12-04 12:50:00,128.01,128.26,127.96,128.25,50047.0,128.01,128.26,127.96,128.25,50047.0
2023-12-04 13:00:00,128.25,128.25,127.9,127.99,27853.0,128.25,128.25,127.9,127.99,27853.0
2023-12-04 13:10:00,128.0,128.15,127.85,128.1,13665.0,128.0,128.15,127.85,128.1,13665.0
2023-12-04 13:20:00,128.12,128.21,127.85,127.87,15658.0,128.12,128.21,127.85,127.87,15658.0
2023-12-04 13:30:00,127.84,128.02,127.83,127.91,14872.0,127.84,128.02,127.83,127.91,14872.0
2023-12-04 13:40:00,127.85,128.2,127.81,128.13,12956.0,127.85,128.2,127.81,128.13,12956.0
2023-12-04 13:50:00,128.11,128.2,128.07,128.17,10218.0,128.11,128.2,128.07,128.17,10218.0
2023-12-04 14:00:00,128.2,128.39,128.12,128.24,25517.0,128.2,128.39,128.12,128.24,25517.0
2023-12-04 14:10:00,128.23,128.48,128.15,128.16,24575.0,128.23,128.48,128.15,128.16,24575.0
2023-12-04 14:20:00,128.14,128.17,127.95,128.01,15436.0,128.14,128.17,127.95,128.01,15436.0
2023-12-04 14:30:00,128.02,128.07,127.81,127.95,29734.0,128.02,128.07,127.81,127.95,29734.0
2023-12-04 14:40:00,127.92,128.06,127.67,127.97,20234.0,127.92,128.06,127.67,127.97,20234.0
2023-12-04 14:50:00,127.96,128.09,127.88,128.05,15206.0,127.96,128.09,127.88,128.05,15206.0
2023-12-04 15:00:00,128.08,128.15,127.79,127.81,23815.0,128.08,128.15,127.79,127.81,23815.0
2023-12-04 15:10:00,127.85,127.97,127.69,127.92,19140.0,127.85,127.97,127.69,127.92,19140.0
2023-12-04 15:20:00,127.95,127.97,127.72,127.74,25973.0,127.95,127.97,127.72,127.74,25973.0
2023-12-04 15:30:00,127.77,128.01,127.58,127.98,35740.0,127.77,128.01,127.58,127.98,35740.0
2023-12-04 15:40:00,127.99,128.33,127.93,128.23,64625.0,127.99,128.33,127.93,128.23,64625.0
2023-12-04 15:50:00,128.26,128.39,128.14,128.19,197587.0,128.26,128.39,128.14,128.19,197587.0
2023-12-05 09:30:00,128.02,128.49,127.91,128.31,30002.0,128.02,128.49,127.91,128.31,30002.0
2023-12-05 09:40:00,128.21,129.08,127.81,128.96,30310.0,128.21,129.08,127.81,128.96,30310.0
2023-12-05 09:50:00,128.99,129.02,128.49,128.71,17013.0,128.99,129.02,128.49,128.71,17013.0
2023-12-05 10:00:00,128.75,129.26,128.41,129.23,34751.0,128.75,129.26,128.41,129.23,34751.0
2023-12-05 10:10:00,129.25,129.26,128.74,128.83,22298.0,129.25,129.26,128.74,128.83,22298.0
2023-12-05 10:20:00,128.8,129.21,128.54,128.7,27834.0,128.8,129.21,128.54,128.7,27834.0
2023-12-05 10:30:00,128.68,128.74,128.09,128.33,19276.0,128.68,128.74,128.09,128.33,19276.0
2023-12-05 10:40:00,128.31,129.2,128.18,129.13,18345.0,128.31,129.2,128.18,129.13,18345.0
2023-12-05 10:50:00,129.11,129.42,129.07,129.39,30820.0,129.11,129.42,129.07,129.39,30820.0
2023-12-05 11:00:00,129.45,129.45,129.02,129.05,34781.0,129.45,129.45,129.02,129.05,34781.0
2023-12-05 11:10:00,128.94,129.09,128.8,128.8,15752.0,128.94,129.09,128.8,128.8,15752.0
2023-12-05 11:20:00,128.79,129.02,128.72,128.98,17398.0,128.79,129.02,128.72,128.98,17398.0
2023-12-05 11:30:00,128.95,129.26,128.95,129.24,12039.0,128.95,129.26,128.95,129.24,12039.0
2023-12-05 11:40:00,129.2,129.41,129.19,129.37,14357.0,129.2,129.41,129.19,129.37,14357.0
2023-12-05 11:50:00,129.38,129.38,128.94,129.06,15128.0,129.38,129.38,128.94,129.06,15128.0
2023-12-05 12:00:00,129.07,129.12,128.76,128.82,11436.0,129.07,129.12,128.76,128.82,11436.0
2023-12-05 12:10:00,128.83,128.95,128.62,128.62,13095.0,128.83,128.95,128.62,128.62,13095.0
2023-12-05 12:20:00,128.6,128.83,128.6,128.67,14708.0,128.6,128.83,128.6,128.67,14708.0
2023-12-05 12:30:00,128.66,128.66,128.41,128.43,9562.0,128.66,128.66,128.41,128.43,9562.0
2023-12-05 12:40:00,128.46,128.46,128.22,128.37,11042.0,128.46,128.46,128.22,128.37,11042.0
2023-12-05 12:50:00,128.33,128.33,128.04,128.27,12571.0,128.33,128.33,128.04,128.27,12571.0
2023-12-05 13:00:00,128.27,128.27,128.0,128.11,13632.0,128.27,128.27,128.0,128.11,13632.0
2023-12-05 13:10:00,128.12,128.26,128.02,128.24,14805.0,128.12,128.26,128.02,128.24,14805.0
2023-12-05 13:20:00,128.26,128.35,128.15,128.15,10211.0,128.26,128.35,128.15,128.15,10211.0
2023-12-05 13:30:00,128.16,128.23,127.94,128.05,15958.0,128.16,128.23,127.94,128.05,15958.0
2023-12-05 13:40:00,128.03,128.24,127.91,127.91,15630.0,128.03,128.24,127.91,127.91,15630.0
2023-12-05 13:50:00,127.88,128.07,127.86,128.01,11094.0,127.88,128.07,127.86,128.01,11094.0
2023-12-05 14:00:00,128.0,128.0,127.85,127.85,6553.0,128.0,128.0,127.85,127.85,6553.0
2023-12-05 14:10:00,127.82,127.85,127.6,127.61,13133.0,127.82,127.85,127.6,127.61,13133.0
2023-12-05 14:20:00,127.63,127.69,127.5,127.52,15358.0,127.63,127.69,127.5,127.52,15358.0
2023-12-05 14:30:00,127.53,127.55,127.29,127.34,14833.0,127.53,127.55,127.29,127.34,14833.0
2023-12-05 14:40:00,127.31,127.58,127.27,127.53,13697.0,127.31,127.58,127.27,127.53,13697.0
2023-12-05 14:50:00,127.52,127.56,127.41,127.52,15954.0,127.52,127.56,127.41,127.52,15954.0
2023-12-05 15:00:00,127.52,127.78,127.46,127.76,22555.0,127.52,127.78,127.46,127.76,22555.0
2023-12-05 15:10:00,127.76,127.97,127.73,127.88,38329.0,127.76,127.97,127.73,127.88,38329.0
2023-12-05 15:20:00,127.88,127.93,127.62,127.7,33165.0,127.88,127.93,127.62,127.7,33165.0
2023-12-05 15:30:00,127.7,127.86,127.7,127.79,28533.0,127.7,127.86,127.7,127.79,28533.0
2023-12-05 15:40:00,127.79,127.99,127.69,127.91,39866.0,127.79,127.99,127.69,127.91,39866.0
2023-12-05 15:50:00,127.93,127.98,127.75,127.77,174843.0,127.93,127.98,127.75,127.77,174843.0
2023-12-06 09:30:00,128.66,128.86,127.02,127.31,123794.0,128.66,128.86,127.02,127.31,123794.0
2023-12-06 09:40:00,127.42,127.59,127.24,127.54,10887.0,127.42,127.59,127.24,127.54,10887.0
2023-12-06 09:50:00,127.57,127.6,126.55,127.06,29973.0,127.57,127.6,126.55,127.06,29973.0
2023-12-06 10:00:00,127.02,127.07,126.22,126.44,16596.0,127.02,127.07,126.22,126.44,16596.0
2023-12-06 10:10:00,126.52,126.88,126.45,126.66,13527.0,126.52,126.88,126.45,126.66,13527.0
2023-12-06 10:20:00,126.63,126.63,126.17,126.41,14862.0,126.63,126.63,126.17,126.41,14862.0
2023-12-06 10:30:00,126.45,126.82,126.32,126.37,26200.0,126.45,126.82,126.32,126.37,26200.0
2023-12-06 10:40:00,126.37,126.54,126.3,126.43,25514.0,126.37,126.54,126.3,126.43,25514.0
2023-12-06 10:50:00,126.44,126.48,126.05,126.15,32377.0,126.44,126.48,126.05,126.15,32377.0
2023-12-06 11:00:00,126.15,126.24,125.81,125.81,27645.0,126.15,126.24,125.81,125.81,27645.0
2023-12-06 11:10:00,125.87,126.51,125.84,126.27,37180.0,125.87,126.51,125.84,126.27,37180.0
2023-12-06 11:20:00,126.3,126.51,126.15,126.36,21231.0,126.3,126.51,126.15,126.36,21231.0
2023-12-06 11:30:00,126.37,126.41,126.09,126.21,18529.0,126.37,126.41,126.09,126.21,18529.0
2023-12-06 11:40:00,126.21,126.25,125.93,125.98,33663.0,126.21,126.25,125.93,125.98,33663.0
2023-12-06 11:50:00,125.97,126.34,125.96,126.3,46135.0,125.97,126.34,125.96,126.3,46135.0
2023-12-06 12:00:00,126.32,126.34,126.05,126.33,24657.0,126.32,126.34,126.05,126.33,24657.0
2023-12-06 12:10:00,126.32,126.32,125.92,125.94,17906.0,126.32,126.32,125.92,125.94,17906.0
2023-12-06 12:20:00,125.92,126.22,125.91,126.16,37206.0,125.92,126.22,125.91,126.16,37206.0
2023-12-06 12:30:00,126.16,126.2,125.94,126.14,27316.0,126.16,126.2,125.94,126.14,27316.0
2023-12-06 12:40:00,126.12,126.17,125.79,125.81,14801.0,126.12,126.17,125.79,125.81,14801.0
2023-12-06 12:50:00,125.86,125.87,125.71,125.74,14752.0,125.86,125.87,125.71,125.74,14752.0
2023-12-06 13:00:00,125.74,125.89,125.62,125.62,13073.0,125.74,125.89,125.62,125.62,13073.0
2023-12-06 13:10:00,125.62,125.7,125.41,125.49,16712.0,125.62,125.7,125.41,125.49,16712.0
2023-12-06 13:20:00,125.5,125.68,125.43,125.68,13205.0,125.5,125.68,125.43,125.68,13205.0
2023-12-06 13:30:00,125.71,126.04,125.69,126.0,26159.0,125.71,126.04,125.69,126.0,26159.0
2023-12-06 13:40:00,125.98,125.98,125.67,125.78,11165.0,125.98,125.98,125.67,125.78,11165.0
2023-12-06 13:50:00,125.76,125.88,125.69,125.87,17898.0,125.76,125.88,125.69,125.87,17898.0
2023-12-06 14:00:00,125.88,126.01,125.84,125.93,14355.0,125.88,126.01,125.84,125.93,14355.0
2023-12-06 14:10:00,125.91,126.03,125.84,125.98,12864.0,125.91,126.03,125.84,125.98,12864.0
2023-12-06 14:20:00,125.95,125.98,125.74,125.75,16796.0,125.95,125.98,125.74,125.75,16796.0
2023-12-06 14:30:00,125.71,125.79,125.61,125.78,12480.0,125.71,125.79,125.61,125.78,12480.0
2023-12-06 14:40:00,125.76,125.95,125.75,125.95,11991.0,125.76,125.95,125.75,125.95,11991.0
2023-12-06 14:50:00,125.96,126.05,125.7,125.74,11954.0,125.96,126.05,125.7,125.74,11954.0
2023-12-06 15:00:00,125.71,125.96,125.62,125.86,57996.0,125.71,125.96,125.62,125.86,57996.0
2023-12-06 15:10:00,125.87,125.87,125.6,125.63,19071.0,125.87,125.87,125.6,125.63,19071.0
2023-12-06 15:20:00,125.63,125.78,125.56,125.78,21491.0,125.63,125.78,125.56,125.78,21491.0
2023-12-06 15:30:00,125.8,125.85,125.61,125.7,32185.0,125.8,125.85,125.61,125.7,32185.0
2023-12-06 15:40:00,125.7,125.97,125.62,125.96,45331.0,125.7,125.97,125.62,125.96,45331.0
2023-12-06 15:50:00,125.94,126.05,125.7,126.05,143381.0,125.94,126.05,125.7,126.05,143381.0
2023-12-07 09:30:00,127.22,127.9,126.22,126.63,68646.0,127.22,127.9,126.22,126.63,68646.0
2023-12-07 09:40:00,126.62,127.22,126.19,126.57,55642.0,126.62,127.22,126.19,126.57,55642.0
2023-12-07 09:50:00,126.49,126.65,126.31,126.35,31540.0,126.49,126.65,126.31,126.35,31540.0
2023-12-07 10:00:00,126.27,126.52,125.86,125.86,33377.0,126.27,126.52,125.86,125.86,33377.0
2023-12-07 10:10:00,125.78,126.54,125.59,126.47,31692.0,125.78,126.54,125.59,126.47,31692.0
2023-12-07 10:20:00,126.52,126.96,126.47,126.65,36382.0,126.52,126.96,126.47,126.65,36382.0
2023-12-07 10:30:00,126.65,126.66,126.18,126.24,23007.0,126.65,126.66,126.18,126.24,23007.0
2023-12-07 10:40:00,126.17,126.23,125.59,125.63,22938.0,126.17,126.23,125.59,125.63,22938.0
2023-12-07 10:50:00,125.65,125.92,125.32,125.43,51011.0,125.65,125.92,125.32,125.43,51011.0
2023-12-07 11:00:00,125.39,125.5,124.81,124.81,26404.0,125.39,125.5,124.81,124.81,26404.0
2023-12-07 11:10:00,124.8,124.84,124.12,124.17,27267.0,124.8,124.84,124.12,124.17,27267.0
2023-12-07 11:20:00,124.16,124.8,124.1,124.65,21524.0,124.16,124.8,124.1,124.65,21524.0
2023-12-07 11:30:00,124.66,125.15,124.66,124.98,17548.0,124.66,125.15,124.66,124.98,17548.0
2023-12-07 11:40:00,125.06,125.07,124.79,124.98,17756.0,125.06,125.07,124.79,124.98,17756.0
2023-12-07 11:50:00,125.01,125.05,124.86,124.86,9789.0,125.01,125.05,124.86,124.86,9789.0
2023-12-07 12:00:00,124.89,125.01,124.86,124.91,17049.0,124.89,125.01,124.86,124.91,17049.0
2023-12-07 12:10:00,124.96,125.2,124.9,125.15,33981.0,124.96,125.2,124.9,125.15,33981.0
2023-12-07 12:20:00,125.2,125.5,125.14,125.42,13364.0,125.2,125.5,125.14,125.42,13364.0
2023-12-07 12:30:00,125.42,125.5,125.35,125.43,7401.0,125.42,125.5,125.35,125.43,7401.0
2023-12-07 12:40:00,125.44,125.68,125.33,125.68,25386.0,125.44,125.68,125.33,125.68,25386.0
2023-12-07 12:50:00,125.68,126.0,125.63,125.92,10432.0,125.68,126.0,125.63,125.92,10432.0
2023-12-07 13:00:00,125.92,126.26,125.92,126.17,10220.0,125.92,126.26,125.92,126.17,10220.0
2023-12-07 13:10:00,126.15,126.19,126.0,126.04,4933.0,126.15,126.19,126.0,126.04,4933.0
2023-12-07 13:20:00,126.04,126.26,126.04,126.14,8491.0,126.04,126.26,126.04,126.14,8491.0
2023-12-07 13:30:00,126.12,126.26,125.84,126.06,13634.0,126.12,126.26,125.84,126.06,13634.0
2023-12-07 13:40:00,126.09,126.23,126.0,126.15,7828.0,126.09,126.23,126.0,126.15,7828.0
2023-12-07 13:50:00,126.17,126.35,126.14,126.34,11244.0,126.17,126.35,126.14,126.34,11244.0
2023-12-07 14:00:00,126.39,126.55,126.34,126.34,12601.0,126.39,126.55,126.34,126.34,12601.0
2023-12-07 14:10:00,126.35,126.57,126.27,126.57,8991.0,126.35,126.57,126.27,126.57,8991.0
2023-12-07 14:20:00,126.54,126.61,126.47,126.6,10257.0,126.54,126.61,126.47,126.6,10257.0
2023-12-07 14:30:00,126.61,126.78,126.53,126.75,16702.0,126.61,126.78,126.53,126.75,16702.0
2023-12-07 14:40:00,126.77,126.82,126.38,126.6,11149.0,126.77,126.82,126.38,126.6,11149.0
2023-12-07 14:50:00,126.61,126.74,126.56,126.73,13217.0,126.61,126.74,126.56,126.73,13217.0
2023-12-07 15:00:00,126.72,126.97,126.68,126.89,16911.0,126.72,126.97,126.68,126.89,16911.0
2023-12-07 15:10:00,126.91,127.04,126.81,126.88,21169.0,126.91,127.04,126.81,126.88,21169.0
2023-12-07 15:20:00,126.89,127.0,126.78,126.98,23389.0,126.89,127.0,126.78,126.98,23389.0
2023-12-07 15:30:00,126.97,127.09,126.68,126.75,48488.0,126.97,127.09,126.68,126.75,48488.0
2023-12-07 15:40:00,126.76,126.88,126.54,126.55,42342.0,126.76,126.88,126.54,126.55,42342.0
2023-12-07 15:50:00,126.54,126.84,126.35,126.77,150321.0,126.54,126.84,126.35,126.77,150321.0
2023-12-08 09:30:00,126.28,127.25,126.28,126.87,24139.0,126.28,127.25,126.28,126.87,24139.0
2023-12-08 09:40:00,126.94,127.08,126.46,126.91,14190.0,126.94,127.08,126.46,126.91,14190.0
2023-12-08 09:50:00,127.06,127.06,126.4,126.51,16863.0,127.06,127.06,126.4,126.51,16863.0
2023-12-08 10:00:00,126.58,126.92,126.48,126.48,10932.0,126.58,126.92,126.48,126.48,10932.0
2023-12-08 10:10:00,126.48,127.05,126.31,127.0,19096.0,126.48,127.05,126.31,127.0,19096.0
2023-12-08 10:20:00,127.0,127.15,126.89,127.02,10482.0,127.0,127.15,126.89,127.02,10482.0
2023-12-08 10:30:00,127.11,127.26,126.59,126.72,8382.0,127.11,127.26,126.59,126.72,8382.0
2023-12-08 10:40:00,126.73,127.15,126.73,126.9,8098.0,126.73,127.15,126.73,126.9,8098.0
2023-12-08 10:50:00,126.95,127.04,126.77,126.97,17077.0,126.95,127.04,126.77,126.97,17077.0
2023-12-08 11:00:00,126.91,127.14,126.74,126.8,8700.0,126.91,127.14,126.74,126.8,8700.0
2023-12-08 11:10:00,126.8,126.8,125.89,125.95,11365.0,126.8,126.8,125.89,125.95,11365.0
2023-12-08 11:20:00,125.98,126.03,125.6,125.96,15899.0,125.98,126.03,125.6,125.96,15899.0
2023-12-08 11:30:00,126.01,126.15,125.64,125.66,23299.0,126.01,126.15,125.64,125.66,23299.0
2023-12-08 11:40:00,125.64,125.71,125.52,125.62,33080.0,125.64,125.71,125.52,125.62,33080.0
2023-12-08 11:50:00,125.61,125.61,125.35,125.4,10081.0,125.61,125.61,125.35,125.4,10081.0
2023-12-08 12:00:00,125.39,125.47,125.28,125.4,16363.0,125.39,125.47,125.28,125.4,16363.0
2023-12-08 12:10:00,125.4,125.41,125.05,125.3,13905.0,125.4,125.41,125.05,125.3,13905.0
2023-12-08 12:20:00,125.32,125.44,125.14,125.3,17766.0,125.32,125.44,125.14,125.3,17766.0
2023-12-08 12:30:00,125.29,125.29,125.07,125.25,8255.0,125.29,125.29,125.07,125.25,8255.0
2023-12-08 12:40:00,125.27,125.29,124.98,125.01,12783.0,125.27,125.29,124.98,125.01,12783.0
2023-12-08 12:50:00,125.0,125.06,124.71,124.82,15395.0,125.0,125.06,124.71,124.82,15395.0
2023-12-08 13:00:00,124.8,124.85,124.62,124.62,11884.0,124.8,124.85,124.62,124.62,11884.0
2023-12-08 13:10:00,124.64,124.97,124.59,124.94,18110.0,124.64,124.97,124.59,124.94,18110.0
2023-12-08 13:20:00,124.94,125.09,124.87,124.93,19316.0,124.94,125.09,124.87,124.93,19316.0
2023-12-08 13:30:00,124.88,124.89,124.59,124.72,10631.0,124.88,124.89,124.59,124.72,10631.0
2023-12-08 13:40:00,124.65,124.65,124.45,124.5,13464.0,124.65,124.65,124.45,124.5,13464.0
2023-12-08 13:50:00,124.52,124.94,124.48,124.84,7074.0,124.52,124.94,124.48,124.84,7074.0
2023-12-08 14:00:00,124.84,125.06,124.84,125.04,8521.0,124.84,125.06,124.84,125.04,8521.0
2023-12-08 14:10:00,125.04,125.12,124.9,125.12,13402.0,125.04,125.12,124.9,125.12,13402.0
2023-12-08 14:20:00,125.12,125.25,125.02,125.19,9922.0,125.12,125.25,125.02,125.19,9922.0
2023-12-08 14:30:00,125.24,125.39,125.2,125.3,11799.0,125.24,125.39,125.2,125.3,11799.0
2023-12-08 14:40:00,125.3,125.39,125.12,125.25,13716.0,125.3,125.39,125.12,125.25,13716.0
2023-12-08 14:50:00,125.23,125.3,125.08,125.15,11681.0,125.23,125.3,125.08,125.15,11681.0
2023-12-08 15:00:00,125.18,125.25,125.09,125.23,9306.0,125.18,125.25,125.09,125.23,9306.0
2023-12-08 15:10:00,125.2,125.29,125.17,125.26,11408.0,125.2,125.29,125.17,125.26,11408.0
2023-12-08 15:20:00,125.23,125.23,125.1,125.2,14304.0,125.23,125.23,125.1,125.2,14304.0
2023-12-08 15:30:00,125.17,125.29,125.14,125.29,24823.0,125.17,125.29,125.14,125.29,24823.0
2023-12-08 15:40:00,125.27,125.3,125.0,125.0,36848.0,125.27,125.3,125.0,125.0,36848.0
2023-12-08 15:50:00,125.0,125.12,124.35,124.4,217899.0,125.0,125.12,124.35,124.4,217899.0
2023-12-11 09:30:00,126.24,127.26,125.6,126.64,62144.0,126.24,127.26,125.6,126.64,62144.0
2023-12-11 09:40:00,126.81,127.28,126.66,126.96,28049.0,126.81,127.28,126.66,126.96,28049.0
2023-12-11 09:50:00,126.95,127.17,126.46,126.61,24554.0,126.95,127.17,126.46,126.61,24554.0
2023-12-11 10:00:00,126.55,126.61,126.02,126.32,20537.0,126.55,126.61,126.02,126.32,20537.0
2023-12-11 10:10:00,126.33,127.17,126.25,127.15,31630.0,126.33,127.17,126.25,127.15,31630.0
2023-12-11 10:20:00,127.16,127.31,126.77,126.95,19170.0,127.16,127.31,126.77,126.95,19170.0
2023-12-11 10:30:00,126.96,127.0,126.67,126.86,14366.0,126.96,127.0,126.67,126.86,14366.0
2023-12-11 10:40:00,126.89,126.89,126.61,126.64,16259.0,126.89,126.89,126.61,126.64,16259.0
2023-12-11 10:50:00,126.66,126.66,126.27,126.39,23693.0,126.66,126.66,126.27,126.39,23693.0
2023-12-11 11:00:00,126.39,126.68,126.33,126.61,14831.0,126.39,126.68,126.33,126.61,14831.0
2023-12-11 11:10:00,126.63,126.67,126.34,126.37,12155.0,126.63,126.67,126.34,126.37,12155.0
2023-12-11 11:20:00,126.37,126.42,126.09,126.32,15095.0,126.37,126.42,126.09,126.32,15095.0
2023-12-11 11:30:00,126.35,126.4,126.1,126.4,10388.0,126.35,126.4,126.1,126.4,10388.0
2023-12-11 11:40:00,126.46,126.51,126.27,126.48,33723.0,126.46,126.51,126.27,126.48,33723.0
2023-12-11 11:50:00,126.47,126.61,126.36,126.57,29395.0,126.47,126.61,126.36,126.57,29395.0
2023-12-11 12:00:00,126.55,126.59,126.35,126.39,15144.0,126.55,126.59,126.35,126.39,15144.0
2023-12-11 12:10:00,126.41,126.42,126.19,126.3,10818.0,126.41,126.42,126.19,126.3,10818.0
2023-12-11 12:20:00,126.31,126.38,126.19,126.25,10142.0,126.31,126.38,126.19,126.25,10142.0
2023-12-11 12:30:00,126.2,126.32,126.12,126.26,8654.0,126.2,126.32,126.12,126.26,8654.0
2023-12-11 12:40:00,126.24,126.4,125.95,125.99,13491.0,126.24,126.4,125.95,125.99,13491.0
2023-12-11 12:50:00,125.98,126.06,125.89,125.95,12204.0,125.98,126.06,125.89,125.95,12204.0
2023-12-11 13:00:00,125.93,126.03,125.83,125.84,10444.0,125.93,126.03,125.83,125.84,10444.0
2023-12-11 13:10:00,125.85,126.16,125.79,126.16,5899.0,125.85,126.16,125.79,126.16,5899.0
2023-12-11 13:20:00,126.16,126.38,126.13,126.38,8897.0,126.16,126.38,126.13,126.38,8897.0
2023-12-11 13:30:00,126.36,126.49,126.31,126.36,11966.0,126.36,126.49,126.31,126.36,11966.0
2023-12-11 13:40:00,126.31,126.4,126.24,126.33,3589.0,126.31,126.4,126.24,126.33,3589.0
2023-12-11 13:50:00,126.35,126.49,126.35,126.44,11057.0,126.35,126.49,126.35,126.44,11057.0
2023-12-11 14:00:00,126.42,126.51,126.2,126.2,16280.0,126.42,126.51,126.2,126.2,16280.0
2023-12-11 14:10:00,126.18,126.3,126.15,126.2,7333.0,126.18,126.3,126.15,126.2,7333.0
2023-12-11 14:20:00,126.2,126.3,126.09,126.13,9699.0,126.2,126.3,126.09,126.13,9699.0
2023-12-11 14:30:00,126.16,126.26,126.08,126.25,19714.0,126.16,126.26,126.08,126.25,19714.0
2023-12-11 14:40:00,126.25,126.32,126.12,126.32,16324.0,126.25,126.32,126.12,126.32,16324.0
2023-12-11 14:50:00,126.32,126.34,126.13,126.25,13465.0,126.32,126.34,126.13,126.25,13465.0
2023-12-11 15:00:00,126.28,126.36,126.06,126.31,11833.0,126.28,126.36,126.06,126.31,11833.0
2023-12-11 15:10:00,126.31,126.36,126.13,126.36,12896.0,126.31,126.36,126.13,126.36,12896.0
2023-12-11 15:20:00,126.37,126.59,126.37,126.49,14896.0,126.37,126.59,126.37,126.49,14896.0
2023-12-11 15:30:00,126.5,126.57,126.38,126.51,18543.0,126.5,126.57,126.38,126.51,18543.0
2023-12-11 15:40:00,126.53,126.7,126.51,126.56,26118.0,126.53,126.7,126.51,126.56,26118.0
2023-12-11 15:50:00,126.52,126.76,126.36,126.68,157152.0,126.52,126.76,126.36,126.68,157152.0
2023-12-12 09:30:00,126.58,126.76,125.65,125.69,27831.0,126.58,126.76,125.65,125.69,27831.0
2023-12-12 09:40:00,125.57,126.25,125.56,126.18,11784.0,125.57,126.25,125.56,126.18,11784.0
2023-12-12 09:50:00,126.37,127.12,126.37,126.84,17327.0,126.37,127.12,126.37,126.84,17327.0
2023-12-12 10:00:00,126.82,126.89,126.55,126.79,11844.0,126.82,126.89,126.55,126.79,11844.0
2023-12-12 10:10:00,126.82,126.83,126.57,126.58,3537.0,126.82,126.83,126.57,126.58,3537.0
2023-12-12 10:20:00,126.57,126.89,126.57,126.72,6318.0,126.57,126.89,126.57,126.72,6318.0
2023-12-12 10:30:00,126.74,126.88,126.7,126.82,8820.0,126.74,126.88,126.7,126.82,8820.0
2023-12-12 10:40:00,126.78,126.84,126.69,126.78,8118.0,126.78,126.84,126.69,126.78,8118.0
2023-12-12 10:50:00,126.75,127.08,126.7,126.97,18873.0,126.75,127.08,126.7,126.97,18873.0
2023-12-12 11:00:00,126.94,127.02,126.63,126.69,7313.0,126.94,127.02,126.63,126.69,7313.0
2023-12-12 11:10:00,126.65,126.82,126.58,126.79,31492.0,126.65,126.82,126.58,126.79,31492.0
2023-12-12 11:20:00,126.8,126.92,126.79,126.88,10575.0,126.8,126.92,126.79,126.88,10575.0
2023-12-12 11:30:00,126.87,126.98,126.83,126.96,9999.0,126.87,126.98,126.83,126.96,9999.0
2023-12-12 11:40:00,126.92,127.11,126.83,126.93,18146.0,126.92,127.11,126.83,126.93,18146.0
2023-12-12 11:50:00,126.98,127.05,126.66,126.88,24861.0,126.98,127.05,126.66,126.88,24861.0
2023-12-12 12:00:00,126.89,127.07,126.78,127.0,12129.0,126.89,127.07,126.78,127.0,12129.0
2023-12-12 12:10:00,126.99,127.18,126.91,126.99,11101.0,126.99,127.18,126.91,126.99,11101.0
2023-12-12 12:20:00,127.04,127.18,127.02,127.08,6365.0,127.04,127.18,127.02,127.08,6365.0
2023-12-12 12:30:00,127.1,127.17,127.06,127.12,6561.0,127.1,127.17,127.06,127.12,6561.0
2023-12-12 12:40:00,127.12,127.16,127.09,127.09,7786.0,127.12,127.16,127.09,127.09,7786.0
2023-12-12 12:50:00,127.12,127.14,126.87,126.87,5488.0,127.12,127.14,126.87,126.87,5488.0
2023-12-12 13:00:00,126.82,126.89,126.46,126.48,9891.0,126.82,126.89,126.46,126.48,9891.0
2023-12-12 13:10:00,126.47,126.57,126.41,126.48,3915.0,126.47,126.57,126.41,126.48,3915.0
2023-12-12 13:20:00,126.5,126.5,126.33,126.49,5800.0,126.5,126.5,126.33,126.49,5800.0
2023-12-12 13:30:00,126.48,126.52,126.3,126.4,4339.0,126.48,126.52,126.3,126.4,4339.0
2023-12-12 13:40:00,126.42,126.42,126.24,126.3,6046.0,126.42,126.42,126.24,126.3,6046.0
2023-12-12 13:50:00,126.31,126.35,126.25,126.28,4247.0,126.31,126.35,126.25,126.28,4247.0
2023-12-12 14:00:00,126.24,126.38,126.19,126.24,5311.0,126.24,126.38,126.19,126.24,5311.0
2023-12-12 14:10:00,126.26,126.47,126.24,126.46,5253.0,126.26,126.47,126.24,126.46,5253.0
2023-12-12 14:20:00,126.46,126.61,126.42,126.6,8358.0,126.46,126.61,126.42,126.6,8358.0
2023-12-12 14:30:00,126.58,126.67,126.56,126.6,14174.0,126.58,126.67,126.56,126.6,14174.0
2023-12-12 14:40:00,126.61,126.64,126.51,126.56,6286.0,126.61,126.64,126.51,126.56,6286.0
2023-12-12 14:50:00,126.57,126.7,126.55,126.69,7754.0,126.57,126.7,126.55,126.69,7754.0
2023-12-12 15:00:00,126.69,126.82,126.63,126.82,12980.0,126.69,126.82,126.63,126.82,12980.0
2023-12-12 15:10:00,126.8,126.91,126.56,126.56,26286.0,126.8,126.91,126.56,126.56,26286.0
2023-12-12 15:20:00,126.58,126.69,126.53,126.58,10370.0,126.58,126.69,126.53,126.58,10370.0
2023-12-12 15:30:00,126.58,126.64,126.51,126.56,10853.0,126.58,126.64,126.51,126.56,10853.0
2023-12-12 15:40:00,126.57,126.74,126.56,126.63,17604.0,126.57,126.74,126.56,126.63,17604.0
2023-12-12 15:50:00,126.58,126.95,126.55,126.95,140624.0,126.58,126.95,126.55,126.95,140624.0
2023-12-13 09:30:00,127.32,127.88,126.2,126.21,32608.0,127.32,127.88,126.2,126.21,32608.0
2023-12-13 09:40:00,126.37,126.97,126.37,126.96,4518.0,126.37,126.97,126.37,126.96,4518.0
2023-12-13 09:50:00,126.87,126.91,126.56,126.69,4132.0,126.87,126.91,126.56,126.69,4132.0
2023-12-13 10:00:00,126.71,127.0,126.7,126.92,5864.0,126.71,127.0,126.7,126.92,5864.0
2023-12-13 10:10:00,126.94,127.22,126.94,127.04,4472.0,126.94,127.22,126.94,127.04,4472.0
2023-12-13 10:20:00,126.98,127.04,126.81,127.0,6056.0,126.98,127.04,126.81,127.0,6056.0
2023-12-13 10:30:00,126.91,126.92,126.74,126.75,11544.0,126.91,126.92,126.74,126.75,11544.0
2023-12-13 10:40:00,126.79,127.06,126.79,127.06,10041.0,126.79,127.06,126.79,127.06,10041.0
2023-12-13 10:50:00,127.06,127.2,127.03,127.06,8891.0,127.06,127.2,127.03,127.06,8891.0
2023-12-13 11:00:00,127.1,127.23,127.06,127.1,6666.0,127.1,127.23,127.06,127.1,6666.0
2023-12-13 11:10:00,127.13,127.21,127.04,127.11,6323.0,127.13,127.21,127.04,127.11,6323.0
2023-12-13 11:20:00,127.15,127.18,126.96,127.07,5763.0,127.15,127.18,126.96,127.07,5763.0
2023-12-13 11:30:00,127.05,127.1,126.93,126.97,5980.0,127.05,127.1,126.93,126.97,5980.0
2023-12-13 11:40:00,126.93,127.12,126.93,127.11,18652.0,126.93,127.12,126.93,127.11,18652.0
2023-12-13 11:50:00,127.09,127.21,127.09,127.17,8234.0,127.09,127.21,127.09,127.17,8234.0
2023-12-13 12:00:00,127.18,127.18,127.01,127.09,5512.0,127.18,127.18,127.01,127.09,5512.0
2023-12-13 12:10:00,127.1,127.24,127.06,127.18,8345.0,127.1,127.24,127.06,127.18,8345.0
2023-12-13 12:20:00,127.18,127.28,127.18,127.24,3809.0,127.18,127.28,127.18,127.24,3809.0
2023-12-13 12:30:00,127.25,127.47,127.24,127.42,7074.0,127.25,127.47,127.24,127.42,7074.0
2023-12-13 12:40:00,127.46,127.49,127.35,127.38,5755.0,127.46,127.49,127.35,127.38,5755.0
2023-12-13 12:50:00,127.39,127.62,127.38,127.61,6032.0,127.39,127.62,127.38,127.61,6032.0
2023-12-13 13:00:00,127.56,127.6,127.53,127.56,3750.0,127.56,127.6,127.53,127.56,3750.0
2023-12-13 13:10:00,127.57,127.64,127.56,127.59,12217.0,127.57,127.64,127.56,127.59,12217.0
2023-12-13 13:20:00,127.61,127.86,127.56,127.86,4284.0,127.61,127.86,127.56,127.86,4284.0
2023-12-13 13:30:00,127.86,127.88,127.81,127.88,5962.0,127.86,127.88,127.81,127.88,5962.0
2023-12-13 13:40:00,127.89,127.94,127.83,127.83,7394.0,127.89,127.94,127.83,127.83,7394.0
2023-12-13 13:50:00,127.88,127.98,127.81,127.82,8425.0,127.88,127.98,127.81,127.82,8425.0
2023-12-13 14:00:00,127.89,128.69,127.89,128.62,16166.0,127.89,128.69,127.89,128.62,16166.0
2023-12-13 14:10:00,128.66,128.7,128.34,128.58,10246.0,128.66,128.7,128.34,128.58,10246.0
2023-12-13 14:20:00,128.64,128.84,128.61,128.84,10343.0,128.64,128.84,128.61,128.84,10343.0
2023-12-13 14:30:00,128.86,129.24,128.74,129.15,21883.0,128.86,129.24,128.74,129.15,21883.0
2023-12-13 14:40:00,129.22,129.7,129.2,129.55,13235.0,129.22,129.7,129.2,129.55,13235.0
2023-12-13 14:50:00,129.56,129.97,129.51,129.9,14634.0,129.56,129.97,129.51,129.9,14634.0
2023-12-13 15:00:00,129.91,130.45,129.89,130.02,38273.0,129.91,130.45,129.89,130.02,38273.0
2023-12-13 15:10:00,130.0,130.0,129.56,129.73,44138.0,130.0,130.0,129.56,129.73,44138.0
2023-12-13 15:20:00,129.75,130.04,129.7,130.03,31919.0,129.75,130.04,129.7,130.03,31919.0
2023-12-13 15:30:00,130.02,130.6,130.01,130.57,41530.0,130.02,130.6,130.01,130.57,41530.0
2023-12-13 15:40:00,130.62,130.62,130.18,130.26,40487.0,130.62,130.62,130.18,130.26,40487.0
2023-12-13 15:50:00,130.3,130.52,130.14,130.5,107014.0,130.3,130.52,130.14,130.5,107014.0
2023-12-14 09:30:00,131.56,132.76,131.29,132.17,32749.0,131.56,132.76,131.29,132.17,32749.0
2023-12-14 09:40:00,132.14,132.14,130.6,130.65,23355.0,132.14,132.14,130.6,130.65,23355.0
2023-12-14 09:50:00,130.58,130.76,130.19,130.76,21858.0,130.58,130.76,130.19,130.76,21858.0
2023-12-14 10:00:00,130.86,131.03,130.48,130.86,21994.0,130.86,131.03,130.48,130.86,21994.0
2023-12-14 10:10:00,130.87,130.87,130.24,130.77,17402.0,130.87,130.87,130.24,130.77,17402.0
2023-12-14 10:20:00,130.68,131.27,130.68,131.02,16143.0,130.68,131.27,130.68,131.02,16143.0
2023-12-14 10:30:00,130.87,131.07,130.72,130.94,7737.0,130.87,131.07,130.72,130.94,7737.0
2023-12-14 10:40:00,130.94,131.0,130.75,131.0,12203.0,130.94,131.0,130.75,131.0,12203.0
2023-12-14 10:50:00,130.95,131.65,130.95,131.42,22217.0,130.95,131.65,130.95,131.42,22217.0
2023-12-14 11:00:00,131.36,131.48,131.12,131.19,15840.0,131.36,131.48,131.12,131.19,15840.0
2023-12-14 11:10:00,131.25,131.5,130.9,131.09,18142.0,131.25,131.5,130.9,131.09,18142.0
2023-12-14 11:20:00,131.08,131.15,130.86,130.98,14782.0,131.08,131.15,130.86,130.98,14782.0
2023-12-14 11:30:00,130.95,131.01,130.52,130.75,11227.0,130.95,131.01,130.52,130.75,11227.0
2023-12-14 11:40:00,130.68,130.84,130.55,130.62,9568.0,130.68,130.84,130.55,130.62,9568.0
2023-12-14 11:50:00,130.59,130.78,130.54,130.72,11931.0,130.59,130.78,130.54,130.72,11931.0
2023-12-14 12:00:00,130.74,130.78,130.49,130.72,9970.0,130.74,130.78,130.49,130.72,9970.0
2023-12-14 12:10:00,130.72,131.02,130.62,130.8,11488.0,130.72,131.02,130.62,130.8,11488.0
2023-12-14 12:20:00,130.79,130.82,130.43,130.57,7923.0,130.79,130.82,130.43,130.57,7923.0
2023-12-14 12:30:00,130.56,130.63,130.46,130.56,7888.0,130.56,130.63,130.46,130.56,7888.0
2023-12-14 12:40:00,130.59,130.76,130.54,130.76,4869.0,130.59,130.76,130.54,130.76,4869.0
2023-12-14 12:50:00,130.77,130.81,130.27,130.32,9322.0,130.77,130.81,130.27,130.32,9322.0
2023-12-14 13:00:00,130.28,130.28,129.85,129.85,11264.0,130.28,130.28,129.85,129.85,11264.0
2023-12-14 13:10:00,129.95,130.22,129.95,130.18,14898.0,129.95,130.22,129.95,130.18,14898.0
2023-12-14 13:20:00,130.19,130.34,129.7,129.71,9978.0,130.19,130.34,129.7,129.71,9978.0
2023-12-14 13:30:00,129.69,129.85,129.65,129.69,6528.0,129.69,129.85,129.65,129.69,6528.0
2023-12-14 13:40:00,129.68,129.7,129.18,129.19,14780.0,129.68,129.7,129.18,129.19,14780.0
2023-12-14 13:50:00,129.15,129.43,128.99,129.37,19831.0,129.15,129.43,128.99,129.37,19831.0
2023-12-14 14:00:00,129.41,130.01,129.41,129.82,14266.0,129.41,130.01,129.41,129.82,14266.0
2023-12-14 14:10:00,129.77,130.01,129.72,129.96,6254.0,129.77,130.01,129.72,129.96,6254.0
2023-12-14 14:20:00,129.91,129.98,129.82,129.93,8999.0,129.91,129.98,129.82,129.93,8999.0
2023-12-14 14:30:00,129.93,130.02,129.87,129.97,8638.0,129.93,130.02,129.87,129.97,8638.0
2023-12-14 14:40:00,129.97,130.05,129.83,129.9,15321.0,129.97,130.05,129.83,129.9,15321.0
2023-12-14 14:50:00,129.9,130.02,129.85,129.95,14106.0,129.9,130.02,129.85,129.95,14106.0
2023-12-14 15:00:00,129.97,130.04,129.82,129.89,17177.0,129.97,130.04,129.82,129.89,17177.0
2023-12-14 15:10:00,129.89,130.02,129.71,129.75,21757.0,129.89,130.02,129.71,129.75,21757.0
2023-12-14 15:20:00,129.75,129.92,129.75,129.77,11139.0,129.75,129.92,129.75,129.77,11139.0
2023-12-14 15:30:00,129.79,129.98,129.79,129.93,16816.0,129.79,129.98,129.79,129.93,16816.0
2023-12-14 15:40:00,129.95,129.99,129.6,129.68,15172.0,129.95,129.99,129.6,129.68,15172.0
2023-12-14 15:50:00,129.65,129.92,129.5,129.85,90274.0,129.65,129.92,129.5,129.85,90274.0
2023-12-15 09:30:00,129.84,130.71,129.43,129.43,367628.0,129.84,130.71,129.43,129.43,367628.0
2023-12-15 09:40:00,129.52,129.61,129.12,129.38,8776.0,129.52,129.61,129.12,129.38,8776.0
2023-12-15 09:50:00,129.41,130.21,128.92,129.93,30244.0,129.41,130.21,128.92,129.93,30244.0
2023-12-15 10:00:00,130.07,130.46,129.99,130.1,27600.0,130.07,130.46,129.99,130.1,27600.0
2023-12-15 10:10:00,130.16,130.24,129.91,130.05,12734.0,130.16,130.24,129.91,130.05,12734.0
2023-12-15 10:20:00,129.99,130.52,129.99,130.5,9833.0,129.99,130.52,129.99,130.5,9833.0
2023-12-15 10:30:00,130.51,130.68,130.44,130.57,12207.0,130.51,130.68,130.44,130.57,12207.0
2023-12-15 10:40:00,130.61,130.61,130.33,130.48,9279.0,130.61,130.61,130.33,130.48,9279.0
2023-12-15 10:50:00,130.47,130.75,130.43,130.66,23266.0,130.47,130.75,130.43,130.66,23266.0
2023-12-15 11:00:00,130.7,131.21,130.61,131.21,31477.0,130.7,131.21,130.61,131.21,31477.0
2023-12-15 11:10:00,131.27,131.67,131.2,131.28,31223.0,131.27,131.67,131.2,131.28,31223.0
2023-12-15 11:20:00,131.28,131.4,131.2,131.25,22153.0,131.28,131.4,131.2,131.25,22153.0
2023-12-15 11:30:00,131.35,131.68,131.31,131.53,13724.0,131.35,131.68,131.31,131.53,13724.0
2023-12-15 11:40:00,131.54,131.54,131.17,131.19,16867.0,131.54,131.54,131.17,131.19,16867.0
2023-12-15 11:50:00,131.19,131.35,131.08,131.3,13634.0,131.19,131.35,131.08,131.3,13634.0
2023-12-15 12:00:00,131.32,131.49,131.15,131.45,11030.0,131.32,131.49,131.15,131.45,11030.0
2023-12-15 12:10:00,131.48,131.61,131.29,131.32,24019.0,131.48,131.61,131.29,131.32,24019.0
2023-12-15 12:20:00,131.28,131.4,131.15,131.21,8726.0,131.28,131.4,131.15,131.21,8726.0
2023-12-15 12:30:00,131.25,131.29,131.17,131.24,5138.0,131.25,131.29,131.17,131.24,5138.0
2023-12-15 12:40:00,131.25,131.25,131.04,131.21,9126.0,131.25,131.25,131.04,131.21,9126.0
2023-12-15 12:50:00,131.21,131.24,131.07,131.08,10974.0,131.21,131.24,131.07,131.08,10974.0
2023-12-15 13:00:00,131.08,131.19,130.9,130.96,13302.0,131.08,131.19,130.9,130.96,13302.0
2023-12-15 13:10:00,130.98,131.04,130.83,130.93,7433.0,130.98,131.04,130.83,130.93,7433.0
2023-12-15 13:20:00,130.93,131.08,130.9,130.95,7699.0,130.93,131.08,130.9,130.95,7699.0
2023-12-15 13:30:00,131.02,131.06,130.79,130.83,12210.0,131.02,131.06,130.79,130.83,12210.0
2023-12-15 13:40:00,130.84,131.13,130.73,131.13,21017.0,130.84,131.13,130.73,131.13,21017.0
2023-12-15 13:50:00,131.14,131.14,130.93,131.06,9352.0,131.14,131.14,130.93,131.06,9352.0
2023-12-15 14:00:00,131.02,131.06,130.84,130.96,9674.0,131.02,131.06,130.84,130.96,9674.0
2023-12-15 14:10:00,131.0,131.29,130.97,131.19,32511.0,131.0,131.29,130.97,131.19,32511.0
2023-12-15 14:20:00,131.18,131.25,131.04,131.04,9070.0,131.18,131.25,131.04,131.04,9070.0
2023-12-15 14:30:00,131.02,131.18,131.02,131.18,9965.0,131.02,131.18,131.02,131.18,9965.0
2023-12-15 14:40:00,131.19,131.31,131.02,131.06,8614.0,131.19,131.31,131.02,131.06,8614.0
2023-12-15 14:50:00,131.08,131.08,130.94,130.99,8748.0,131.08,131.08,130.94,130.99,8748.0
2023-12-15 15:00:00,130.99,131.04,130.78,130.79,18041.0,130.99,131.04,130.78,130.79,18041.0
2023-12-15 15:10:00,130.83,130.92,130.73,130.91,15884.0,130.83,130.92,130.73,130.91,15884.0
2023-12-15 15:20:00,130.9,130.9,130.78,130.87,26820.0,130.9,130.9,130.78,130.87,26820.0
2023-12-15 15:30:00,130.9,131.04,130.88,131.03,55161.0,130.9,131.04,130.88,131.03,55161.0
2023-12-15 15:40:00,131.04,131.05,130.91,130.96,46145.0,131.04,131.05,130.91,130.96,46145.0
2023-12-15 15:50:00,130.94,131.15,130.78,130.83,195469.0,130.94,131.15,130.78,130.83,195469.0
2023-12-18 09:30:00,131.35,131.35,130.28,131.15,25731.0,131.35,131.35,130.28,131.15,25731.0
2023-12-18 09:40:00,131.07,131.26,130.74,130.91,10731.0,131.07,131.26,130.74,130.91,10731.0
2023-12-18 09:50:00,130.97,130.98,130.22,130.33,10026.0,130.97,130.98,130.22,130.33,10026.0
2023-12-18 10:00:00,130.34,130.92,130.34,130.84,7585.0,130.34,130.92,130.34,130.84,7585.0
2023-12-18 10:10:00,130.86,130.98,130.54,130.95,9378.0,130.86,130.98,130.54,130.95,9378.0
2023-12-18 10:20:00,131.01,131.01,130.82,130.97,13920.0,131.01,131.01,130.82,130.97,13920.0
2023-12-18 10:30:00,130.97,131.0,130.72,130.85,9901.0,130.97,131.0,130.72,130.85,9901.0
2023-12-18 10:40:00,130.84,131.15,130.76,130.96,24016.0,130.84,131.15,130.76,130.96,24016.0
2023-12-18 10:50:00,131.0,131.0,130.74,130.91,17969.0,131.0,131.0,130.74,130.91,17969.0
2023-12-18 11:00:00,130.95,130.97,130.67,130.73,15192.0,130.95,130.97,130.67,130.73,15192.0
2023-12-18 11:10:00,130.73,130.98,130.6,130.98,9955.0,130.73,130.98,130.6,130.98,9955.0
2023-12-18 11:20:00,130.93,131.18,130.89,131.06,10767.0,130.93,131.18,130.89,131.06,10767.0
2023-12-18 11:30:00,131.1,131.18,131.02,131.03,11120.0,131.1,131.18,131.02,131.03,11120.0
2023-12-18 11:40:00,131.02,131.09,130.84,130.99,10834.0,131.02,131.09,130.84,130.99,10834.0
2023-12-18 11:50:00,130.98,131.0,130.5,130.65,22329.0,130.98,131.0,130.5,130.65,22329.0
2023-12-18 12:00:00,130.68,130.76,130.13,130.16,11453.0,130.68,130.76,130.13,130.16,11453.0
2023-12-18 12:10:00,130.25,130.41,130.22,130.31,9424.0,130.25,130.41,130.22,130.31,9424.0
2023-12-18 12:20:00,130.34,130.38,130.18,130.35,7389.0,130.34,130.38,130.18,130.35,7389.0
2023-12-18 12:30:00,130.34,130.67,130.32,130.64,15825.0,130.34,130.67,130.32,130.64,15825.0
2023-12-18 12:40:00,130.6,130.64,130.39,130.48,6920.0,130.6,130.64,130.39,130.48,6920.0
2023-12-18 12:50:00,130.49,130.66,130.29,130.66,7669.0,130.49,130.66,130.29,130.66,7669.0
2023-12-18 13:00:00,130.62,130.67,130.27,130.65,7564.0,130.62,130.67,130.27,130.65,7564.0
2023-12-18 13:10:00,130.58,130.68,130.38,130.38,7594.0,130.58,130.68,130.38,130.38,7594.0
2023-12-18 13:20:00,130.42,130.64,130.42,130.62,6640.0,130.42,130.64,130.42,130.62,6640.0
2023-12-18 13:30:00,130.65,130.66,130.54,130.58,10664.0,130.65,130.66,130.54,130.58,10664.0
2023-12-18 13:40:00,130.64,130.66,130.55,130.61,5281.0,130.64,130.66,130.55,130.61,5281.0
2023-12-18 13:50:00,130.64,130.67,130.56,130.65,13127.0,130.64,130.67,130.56,130.65,13127.0
2023-12-18 14:00:00,130.65,130.69,130.43,130.46,15190.0,130.65,130.69,130.43,130.46,15190.0
2023-12-18 14:10:00,130.45,130.53,130.3,130.45,6400.0,130.45,130.53,130.3,130.45,6400.0
2023-12-18 14:20:00,130.43,130.59,130.39,130.56,10987.0,130.43,130.59,130.39,130.56,10987.0
2023-12-18 14:30:00,130.55,130.66,130.45,130.62,7616.0,130.55,130.66,130.45,130.62,7616.0
2023-12-18 14:40:00,130.61,130.72,130.49,130.53,17753.0,130.61,130.72,130.49,130.53,17753.0
2023-12-18 14:50:00,130.53,130.58,130.38,130.42,6086.0,130.53,130.58,130.38,130.42,6086.0
2023-12-18 15:00:00,130.41,130.47,130.26,130.27,10438.0,130.41,130.47,130.26,130.27,10438.0
2023-12-18 15:10:00,130.29,130.33,130.18,130.32,10980.0,130.29,130.33,130.18,130.32,10980.0
2023-12-18 15:20:00,130.3,130.65,130.29,130.43,21296.0,130.3,130.65,130.29,130.43,21296.0
2023-12-18 15:30:00,130.44,130.52,130.32,130.52,18970.0,130.44,130.52,130.32,130.52,18970.0
2023-12-18 15:40:00,130.54,130.55,130.41,130.44,37018.0,130.54,130.55,130.41,130.44,37018.0
2023-12-18 15:50:00,130.42,130.5,130.19,130.39,193596.0,130.42,130.5,130.19,130.39,193596.0
2023-12-19 09:30:00,131.23,132.27,130.93,131.76,44429.0,131.23,132.27,130.93,131.76,44429.0
2023-12-19 09:40:00,131.76,132.22,131.66,132.17,13730.0,131.76,132.22,131.66,132.17,13730.0
2023-12-19 09:50:00,132.17,132.32,131.98,132.31,4989.0,132.17,132.32,131.98,132.31,4989.0
2023-12-19 10:00:00,132.31,132.35,131.99,132.14,12987.0,132.31,132.35,131.99,132.14,12987.0
2023-12-19 10:10:00,132.24,132.34,132.0,132.01,10750.0,132.24,132.34,132.0,132.01,10750.0
2023-12-19 10:20:00,131.96,132.21,131.84,131.84,25054.0,131.96,132.21,131.84,131.84,25054.0
2023-12-19 10:30:00,131.89,132.06,131.65,132.06,14779.0,131.89,132.06,131.65,132.06,14779.0
2023-12-19 10:40:00,132.14,132.32,131.93,132.31,14665.0,132.14,132.32,131.93,132.31,14665.0
2023-12-19 10:50:00,132.33,132.59,132.29,132.43,14305.0,132.33,132.59,132.29,132.43,14305.0
2023-12-19 11:00:00,132.42,132.47,132.12,132.35,7838.0,132.42,132.47,132.12,132.35,7838.0
2023-12-19 11:10:00,132.34,132.57,132.28,132.41,10549.0,132.34,132.57,132.28,132.41,10549.0
2023-12-19 11:20:00,132.35,132.64,132.33,132.34,9073.0,132.35,132.64,132.33,132.34,9073.0
2023-12-19 11:30:00,132.3,132.39,132.14,132.39,4426.0,132.3,132.39,132.14,132.39,4426.0
2023-12-19 11:40:00,132.4,132.52,132.31,132.5,8626.0,132.4,132.52,132.31,132.5,8626.0
2023-12-19 11:50:00,132.53,132.64,132.45,132.61,15219.0,132.53,132.64,132.45,132.61,15219.0
2023-12-19 12:00:00,132.65,132.88,132.57,132.74,15133.0,132.65,132.88,132.57,132.74,15133.0
2023-12-19 12:10:00,132.76,132.87,132.62,132.83,25343.0,132.76,132.87,132.62,132.83,25343.0
2023-12-19 12:20:00,132.84,132.86,132.58,132.65,14061.0,132.84,132.86,132.58,132.65,14061.0
2023-12-19 12:30:00,132.65,132.76,132.65,132.67,6275.0,132.65,132.76,132.65,132.67,6275.0
2023-12-19 12:40:00,132.66,132.71,132.37,132.43,27496.0,132.66,132.71,132.37,132.43,27496.0
2023-12-19 12:50:00,132.44,132.55,132.21,132.31,16676.0,132.44,132.55,132.21,132.31,16676.0
2023-12-19 13:00:00,132.3,132.34,132.01,132.01,9962.0,132.3,132.34,132.01,132.01,9962.0
2023-12-19 13:10:00,132.06,132.21,132.05,132.12,13259.0,132.06,132.21,132.05,132.12,13259.0
2023-12-19 13:20:00,132.14,132.14,132.03,132.06,6834.0,132.14,132.14,132.03,132.06,6834.0
2023-12-19 13:30:00,132.1,132.3,132.1,132.3,12817.0,132.1,132.3,132.1,132.3,12817.0
2023-12-19 13:40:00,132.32,132.5,132.31,132.5,7568.0,132.32,132.5,132.31,132.5,7568.0
2023-12-19 13:50:00,132.48,132.69,132.45,132.69,9731.0,132.48,132.69,132.45,132.69,9731.0
2023-12-19 14:00:00,132.65,132.73,132.54,132.73,8957.0,132.65,132.73,132.54,132.73,8957.0
2023-12-19 14:10:00,132.75,132.8,132.67,132.8,7128.0,132.75,132.8,132.67,132.8,7128.0
2023-12-19 14:20:00,132.83,132.93,132.81,132.88,10694.0,132.83,132.93,132.81,132.88,10694.0
2023-12-19 14:30:00,132.91,133.04,132.91,132.94,13359.0,132.91,133.04,132.91,132.94,13359.0
2023-12-19 14:40:00,132.97,133.25,132.9,133.04,13850.0,132.97,133.25,132.9,133.04,13850.0
2023-12-19 14:50:00,133.04,133.11,133.0,133.11,10522.0,133.04,133.11,133.0,133.11,10522.0
2023-12-19 15:00:00,133.14,133.17,132.9,132.94,22228.0,133.14,133.17,132.9,132.94,22228.0
2023-12-19 15:10:00,132.94,133.26,132.93,133.18,16644.0,132.94,133.26,132.93,133.18,16644.0
2023-12-19 15:20:00,133.16,133.23,133.03,133.12,12742.0,133.16,133.23,133.03,133.12,12742.0
2023-12-19 15:30:00,133.17,133.43,133.14,133.37,27379.0,133.17,133.43,133.14,133.37,27379.0
2023-12-19 15:40:00,133.38,133.53,133.33,133.43,29511.0,133.38,133.53,133.33,133.43,29511.0
2023-12-19 15:50:00,133.4,133.84,133.31,133.61,160086.0,133.4,133.84,133.31,133.61,160086.0
2023-12-20 09:30:00,132.52,133.45,131.8,133.39,52204.0,132.52,133.45,131.8,133.39,52204.0
2023-12-20 09:40:00,133.38,133.75,133.14,133.56,56202.0,133.38,133.75,133.14,133.56,56202.0
2023-12-20 09:50:00,133.56,133.83,133.3,133.45,22766.0,133.56,133.83,133.3,133.45,22766.0
2023-12-20 10:00:00,133.56,133.95,133.56,133.89,20459.0,133.56,133.95,133.56,133.89,20459.0
2023-12-20 10:10:00,133.89,133.96,133.66,133.67,13936.0,133.89,133.96,133.66,133.67,13936.0
2023-12-20 10:20:00,133.69,134.23,133.69,134.23,13045.0,133.69,134.23,133.69,134.23,13045.0
2023-12-20 10:30:00,134.23,134.42,133.95,133.99,18899.0,134.23,134.42,133.95,133.99,18899.0
2023-12-20 10:40:00,133.98,134.09,133.91,134.05,13157.0,133.98,134.09,133.91,134.05,13157.0
2023-12-20 10:50:00,134.06,134.14,133.93,133.99,38057.0,134.06,134.14,133.93,133.99,38057.0
2023-12-20 11:00:00,134.0,134.26,133.93,133.94,18669.0,134.0,134.26,133.93,133.94,18669.0
2023-12-20 11:10:00,133.93,134.35,133.93,134.32,16703.0,133.93,134.35,133.93,134.32,16703.0
2023-12-20 11:20:00,134.3,134.51,134.25,134.31,12938.0,134.3,134.51,134.25,134.31,12938.0
2023-12-20 11:30:00,134.35,134.36,134.1,134.21,12663.0,134.35,134.36,134.1,134.21,12663.0
2023-12-20 11:40:00,134.23,134.28,134.02,134.13,7369.0,134.23,134.28,134.02,134.13,7369.0
2023-12-20 11:50:00,134.15,134.43,134.1,134.38,14481.0,134.15,134.43,134.1,134.38,14481.0
2023-12-20 12:00:00,134.38,134.51,134.25,134.44,9169.0,134.38,134.51,134.25,134.44,9169.0
2023-12-20 12:10:00,134.47,134.89,134.45,134.89,20833.0,134.47,134.89,134.45,134.89,20833.0
2023-12-20 12:20:00,134.89,135.14,134.84,134.96,22131.0,134.89,135.14,134.84,134.96,22131.0
2023-12-20 12:30:00,134.94,135.09,134.91,135.0,16866.0,134.94,135.09,134.91,135.0,16866.0
2023-12-20 12:40:00,135.02,135.34,135.02,135.31,17773.0,135.02,135.34,135.02,135.31,17773.0
2023-12-20 12:50:00,135.32,135.4,135.18,135.33,14058.0,135.32,135.4,135.18,135.33,14058.0
2023-12-20 13:00:00,135.27,135.33,135.11,135.15,15411.0,135.27,135.33,135.11,135.15,15411.0
2023-12-20 13:10:00,135.14,135.41,135.13,135.4,10566.0,135.14,135.41,135.13,135.4,10566.0
2023-12-20 13:20:00,135.36,135.39,135.21,135.22,11022.0,135.36,135.39,135.21,135.22,11022.0
2023-12-20 13:30:00,135.25,135.38,135.1,135.14,13413.0,135.25,135.38,135.1,135.14,13413.0
2023-12-20 13:40:00,135.14,135.28,135.13,135.28,15040.0,135.14,135.28,135.13,135.28,15040.0
2023-12-20 13:50:00,135.3,135.43,135.18,135.22,12332.0,135.3,135.43,135.18,135.22,12332.0
2023-12-20 14:00:00,135.22,135.37,135.11,135.25,269881.0,135.22,135.37,135.11,135.25,269881.0
2023-12-20 14:10:00,135.31,135.6,135.31,135.56,15561.0,135.31,135.6,135.31,135.56,15561.0
2023-12-20 14:20:00,135.56,135.7,135.56,135.64,14867.0,135.56,135.7,135.56,135.64,14867.0
2023-12-20 14:30:00,135.65,135.72,135.34,135.43,27586.0,135.65,135.72,135.34,135.43,27586.0
2023-12-20 14:40:00,135.48,135.55,135.06,135.08,21851.0,135.48,135.55,135.06,135.08,21851.0
2023-12-20 14:50:00,135.06,135.1,134.31,134.42,32755.0,135.06,135.1,134.31,134.42,32755.0
2023-12-20 15:00:00,134.37,134.64,133.74,134.03,29959.0,134.37,134.64,133.74,134.03,29959.0
2023-12-20 15:10:00,134.06,134.47,133.89,134.28,29430.0,134.06,134.47,133.89,134.28,29430.0
2023-12-20 15:20:00,134.29,134.47,133.75,133.85,41053.0,134.29,134.47,133.75,133.85,41053.0
2023-12-20 15:30:00,133.84,134.34,133.82,134.2,88416.0,133.84,134.34,133.82,134.2,88416.0
2023-12-20 15:40:00,134.24,134.72,134.17,134.63,152057.0,134.24,134.72,134.17,134.63,152057.0
2023-12-20 15:50:00,134.64,134.79,134.21,134.4,471295.0,134.64,134.79,134.21,134.4,471295.0
2023-12-21 09:30:00,135.58,136.11,134.85,135.03,24161.0,135.58,136.11,134.85,135.03,24161.0
2023-12-21 09:40:00,135.02,135.07,134.43,134.98,8138.0,135.02,135.07,134.43,134.98,8138.0
2023-12-21 09:50:00,134.81,134.91,134.41,134.41,13387.0,134.81,134.91,134.41,134.41,13387.0
2023-12-21 10:00:00,134.39,134.47,133.81,134.04,20763.0,134.39,134.47,133.81,134.04,20763.0
2023-12-21 10:10:00,134.09,134.51,134.05,134.51,9553.0,134.09,134.51,134.05,134.51,9553.0
2023-12-21 10:20:00,134.52,134.77,134.16,134.16,12434.0,134.52,134.77,134.16,134.16,12434.0
2023-12-21 10:30:00,134.2,134.41,134.04,134.06,11369.0,134.2,134.41,134.04,134.06,11369.0
2023-12-21 10:40:00,134.06,134.65,134.02,134.64,15058.0,134.06,134.65,134.02,134.64,15058.0
2023-12-21 10:50:00,134.63,134.79,134.54,134.67,11162.0,134.63,134.79,134.54,134.67,11162.0
2023-12-21 11:00:00,134.66,134.78,134.53,134.58,5386.0,134.66,134.78,134.53,134.58,5386.0
2023-12-21 11:10:00,134.6,134.66,134.43,134.53,6873.0,134.6,134.66,134.43,134.53,6873.0
2023-12-21 11:20:00,134.5,134.66,134.39,134.59,7338.0,134.5,134.66,134.39,134.59,7338.0
2023-12-21 11:30:00,134.6,134.6,134.38,134.44,20643.0,134.6,134.6,134.38,134.44,20643.0
2023-12-21 11:40:00,134.43,134.43,134.15,134.26,16493.0,134.43,134.43,134.15,134.26,16493.0
2023-12-21 11:50:00,134.24,134.24,133.7,133.74,6562.0,134.24,134.24,133.7,133.74,6562.0
2023-12-21 12:00:00,133.72,133.83,133.22,133.22,20063.0,133.72,133.83,133.22,133.22,20063.0
2023-12-21 12:10:00,133.21,133.33,133.03,133.09,12800.0,133.21,133.33,133.03,133.09,12800.0
2023-12-21 12:20:00,133.11,133.16,132.91,132.95,12219.0,133.11,133.16,132.91,132.95,12219.0
2023-12-21 12:30:00,132.92,133.18,132.83,132.85,28186.0,132.92,133.18,132.83,132.85,28186.0
2023-12-21 12:40:00,132.87,133.14,132.83,133.02,23096.0,132.87,133.14,132.83,133.02,23096.0
2023-12-21 12:50:00,132.99,133.18,132.88,133.06,10308.0,132.99,133.18,132.88,133.06,10308.0
2023-12-21 13:00:00,133.11,133.32,133.05,133.29,12899.0,133.11,133.32,133.05,133.29,12899.0
2023-12-21 13:10:00,133.29,133.49,133.21,133.21,11752.0,133.29,133.49,133.21,133.21,11752.0
2023-12-21 13:20:00,133.37,133.67,133.17,133.6,11937.0,133.37,133.67,133.17,133.6,11937.0
2023-12-21 13:30:00,133.61,133.72,133.52,133.59,6666.0,133.61,133.72,133.52,133.59,6666.0
2023-12-21 13:40:00,133.5,133.7,133.45,133.55,40926.0,133.5,133.7,133.45,133.55,40926.0
2023-12-21 13:50:00,133.6,133.88,133.55,133.88,6321.0,133.6,133.88,133.55,133.88,6321.0
2023-12-21 14:00:00,133.91,134.06,133.79,133.85,10477.0,133.91,134.06,133.79,133.85,10477.0
2023-12-21 14:10:00,133.86,133.99,133.8,133.92,10538.0,133.86,133.99,133.8,133.92,10538.0
2023-12-21 14:20:00,133.92,133.94,133.65,133.73,8203.0,133.92,133.94,133.65,133.73,8203.0
2023-12-21 14:30:00,133.75,134.0,133.74,133.94,8115.0,133.75,134.0,133.74,133.94,8115.0
2023-12-21 14:40:00,133.93,134.04,133.85,133.89,20181.0,133.93,134.04,133.85,133.89,20181.0
2023-12-21 14:50:00,133.89,133.99,133.7,133.82,19010.0,133.89,133.99,133.7,133.82,19010.0
2023-12-21 15:00:00,133.8,134.14,133.7,134.14,16726.0,133.8,134.14,133.7,134.14,16726.0
2023-12-21 15:10:00,134.12,134.35,134.09,134.31,16530.0,134.12,134.35,134.09,134.31,16530.0
2023-12-21 15:20:00,134.33,134.6,134.28,134.6,17683.0,134.33,134.6,134.28,134.6,17683.0
2023-12-21 15:30:00,134.6,134.79,134.38,134.55,35113.0,134.6,134.79,134.38,134.55,35113.0
2023-12-21 15:40:00,134.6,134.63,134.24,134.31,35595.0,134.6,134.63,134.24,134.31,35595.0
2023-12-21 15:50:00,134.33,134.71,134.29,134.34,198542.0,134.33,134.71,134.29,134.34,198542.0
2023-12-22 09:30:00,135.61,136.88,135.34,136.7,100270.0,135.61,136.88,135.34,136.7,100270.0
2023-12-22 09:40:00,136.59,136.64,136.16,136.4,21027.0,136.59,136.64,136.16,136.4,21027.0
2023-12-22 09:50:00,136.43,136.51,136.11,136.34,17196.0,136.43,136.51,136.11,136.34,17196.0
2023-12-22 10:00:00,136.35,136.4,136.02,136.09,35674.0,136.35,136.4,136.02,136.09,35674.0
2023-12-22 10:10:00,136.09,136.44,136.09,136.43,49880.0,136.09,136.44,136.09,136.43,49880.0
2023-12-22 10:20:00,136.4,136.56,136.32,136.47,32429.0,136.4,136.56,136.32,136.47,32429.0
2023-12-22 10:30:00,136.47,136.5,136.18,136.34,25783.0,136.47,136.5,136.18,136.34,25783.0
2023-12-22 10:40:00,136.34,136.59,136.28,136.49,16947.0,136.34,136.59,136.28,136.49,16947.0
2023-12-22 10:50:00,136.47,136.57,136.46,136.5,16307.0,136.47,136.57,136.46,136.5,16307.0
2023-12-22 11:00:00,136.48,136.68,136.31,136.57,23862.0,136.48,136.68,136.31,136.57,23862.0
2023-12-22 11:10:00,136.65,136.77,136.51,136.61,16562.0,136.65,136.77,136.51,136.61,16562.0
2023-12-22 11:20:00,136.62,136.79,136.56,136.74,9662.0,136.62,136.79,136.56,136.74,9662.0
2023-12-22 11:30:00,136.79,136.92,136.79,136.8,16083.0,136.79,136.92,136.79,136.8,16083.0
2023-12-22 11:40:00,136.75,136.78,136.57,136.66,5806.0,136.75,136.78,136.57,136.66,5806.0
2023-12-22 11:50:00,136.74,136.74,136.4,136.5,8113.0,136.74,136.74,136.4,136.5,8113.0
2023-12-22 12:00:00,136.49,136.54,136.42,136.43,11565.0,136.49,136.54,136.42,136.43,11565.0
2023-12-22 12:10:00,136.4,136.54,136.37,136.54,12508.0,136.4,136.54,136.37,136.54,12508.0
2023-12-22 12:20:00,136.57,136.59,136.45,136.56,18907.0,136.57,136.59,136.45,136.56,18907.0
2023-12-22 12:30:00,136.58,136.58,136.39,136.44,9845.0,136.58,136.58,136.39,136.44,9845.0
2023-12-22 12:40:00,136.43,136.56,136.41,136.47,9748.0,136.43,136.56,136.41,136.47,9748.0
2023-12-22 12:50:00,136.46,136.46,136.25,136.31,6928.0,136.46,136.46,136.25,136.31,6928.0
2023-12-22 13:00:00,136.32,136.38,136.18,136.38,6818.0,136.32,136.38,136.18,136.38,6818.0
2023-12-22 13:10:00,136.39,136.53,136.34,136.45,7736.0,136.39,136.53,136.34,136.45,7736.0
2023-12-22 13:20:00,136.44,136.49,136.38,136.46,7070.0,136.44,136.49,136.38,136.46,7070.0
2023-12-22 13:30:00,136.46,136.49,136.38,136.4,10631.0,136.46,136.49,136.38,136.4,10631.0
2023-12-22 13:40:00,136.41,136.87,136.41,136.84,13193.0,136.41,136.87,136.41,136.84,13193.0
2023-12-22 13:50:00,136.85,136.85,136.67,136.78,23590.0,136.85,136.85,136.67,136.78,23590.0
2023-12-22 14:00:00,136.77,136.81,136.44,136.54,17805.0,136.77,136.81,136.44,136.54,17805.0
2023-12-22 14:10:00,136.54,136.71,136.43,136.65,8308.0,136.54,136.71,136.43,136.65,8308.0
2023-12-22 14:20:00,136.69,136.7,136.24,136.26,8873.0,136.69,136.7,136.24,136.26,8873.0
2023-12-22 14:30:00,136.22,136.54,136.19,136.52,15959.0,136.22,136.54,136.19,136.52,15959.0
2023-12-22 14:40:00,136.52,136.79,136.52,136.73,14348.0,136.52,136.79,136.52,136.73,14348.0
2023-12-22 14:50:00,136.75,136.75,136.58,136.65,19954.0,136.75,136.75,136.58,136.65,19954.0
2023-12-22 15:00:00,136.65,136.85,136.63,136.77,17359.0,136.65,136.85,136.63,136.77,17359.0
2023-12-22 15:10:00,136.76,136.89,136.69,136.7,18637.0,136.76,136.89,136.69,136.7,18637.0
2023-12-22 15:20:00,136.74,136.94,136.67,136.91,38270.0,136.74,136.94,136.67,136.91,38270.0
2023-12-22 15:30:00,136.93,137.13,136.87,137.01,29641.0,136.93,137.13,136.87,137.01,29641.0
2023-12-22 15:40:00,136.99,137.11,136.53,136.53,49918.0,136.99,137.11,136.53,136.53,49918.0
2023-12-22 15:50:00,136.51,136.84,136.51,136.56,192793.0,136.51,136.84,136.51,136.56,192793.0
2023-12-26 09:30:00,137.29,138.63,137.1,138.54,40945.0,137.29,138.63,137.1,138.54,40945.0
2023-12-26 09:40:00,138.44,139.25,138.17,139.17,23367.0,138.44,139.25,138.17,139.17,23367.0
2023-12-26 09:50:00,139.19,139.19,138.59,138.88,20738.0,139.19,139.19,138.59,138.88,20738.0
2023-12-26 10:00:00,138.89,139.03,138.75,138.89,20841.0,138.89,139.03,138.75,138.89,20841.0
2023-12-26 10:10:00,138.95,139.48,138.95,139.42,19883.0,138.95,139.48,138.95,139.42,19883.0
2023-12-26 10:20:00,139.44,139.78,139.44,139.61,19774.0,139.44,139.78,139.44,139.61,19774.0
2023-12-26 10:30:00,139.64,139.95,139.54,139.9,15035.0,139.64,139.95,139.54,139.9,15035.0
2023-12-26 10:40:00,139.92,140.19,139.87,140.19,20600.0,139.92,140.19,139.87,140.19,20600.0
2023-12-26 10:50:00,140.19,140.21,139.96,140.2,12598.0,140.19,140.21,139.96,140.2,12598.0
2023-12-26 11:00:00,140.18,140.32,139.91,140.32,15748.0,140.18,140.32,139.91,140.32,15748.0
2023-12-26 11:10:00,140.32,140.39,140.22,140.29,16219.0,140.32,140.39,140.22,140.29,16219.0
2023-12-26 11:20:00,140.29,140.56,140.29,140.49,14502.0,140.29,140.56,140.29,140.49,14502.0
2023-12-26 11:30:00,140.46,140.49,140.05,140.16,20649.0,140.46,140.49,140.05,140.16,20649.0
2023-12-26 11:40:00,140.17,140.35,140.16,140.17,34571.0,140.17,140.35,140.16,140.17,34571.0
2023-12-26 11:50:00,140.16,140.26,139.94,140.09,11867.0,140.16,140.26,139.94,140.09,11867.0
2023-12-26 12:00:00,140.11,140.11,139.88,139.96,9399.0,140.11,140.11,139.88,139.96,9399.0
2023-12-26 12:10:00,139.94,139.99,139.72,139.74,21182.0,139.94,139.99,139.72,139.74,21182.0
2023-12-26 12:20:00,139.7,139.71,139.38,139.43,12737.0,139.7,139.71,139.38,139.43,12737.0
2023-12-26 12:30:00,139.42,139.42,139.12,139.17,10729.0,139.42,139.42,139.12,139.17,10729.0
2023-12-26 12:40:00,139.14,139.38,139.05,139.3,13926.0,139.14,139.38,139.05,139.3,13926.0
2023-12-26 12:50:00,139.29,139.57,139.29,139.49,8970.0,139.29,139.57,139.29,139.49,8970.0
2023-12-26 13:00:00,139.47,139.57,139.47,139.57,4807.0,139.47,139.57,139.47,139.57,4807.0
2023-12-26 13:10:00,139.57,139.58,139.43,139.45,10633.0,139.57,139.58,139.43,139.45,10633.0
2023-12-26 13:20:00,139.38,139.47,139.36,139.44,9078.0,139.38,139.47,139.36,139.44,9078.0
2023-12-26 13:30:00,139.42,139.52,139.35,139.52,7948.0,139.42,139.52,139.35,139.52,7948.0
2023-12-26 13:40:00,139.48,139.67,139.44,139.62,8506.0,139.48,139.67,139.44,139.62,8506.0
2023-12-26 13:50:00,139.63,139.76,139.57,139.7,8620.0,139.63,139.76,139.57,139.7,8620.0
2023-12-26 14:00:00,139.67,139.75,139.58,139.74,8979.0,139.67,139.75,139.58,139.74,8979.0
2023-12-26 14:10:00,139.75,139.78,139.51,139.51,14025.0,139.75,139.78,139.51,139.51,14025.0
2023-12-26 14:20:00,139.49,139.57,139.42,139.51,11512.0,139.49,139.57,139.42,139.51,11512.0
2023-12-26 14:30:00,139.5,139.71,139.49,139.71,11007.0,139.5,139.71,139.49,139.71,11007.0
2023-12-26 14:40:00,139.7,139.7,139.38,139.4,12861.0,139.7,139.7,139.38,139.4,12861.0
2023-12-26 14:50:00,139.39,139.47,139.31,139.31,11265.0,139.39,139.47,139.31,139.31,11265.0
2023-12-26 15:00:00,139.32,139.66,139.25,139.63,26957.0,139.32,139.66,139.25,139.63,26957.0
2023-12-26 15:10:00,139.65,139.84,139.65,139.81,16369.0,139.65,139.84,139.65,139.81,16369.0
2023-12-26 15:20:00,139.81,140.32,139.8,140.08,17726.0,139.81,140.32,139.8,140.08,17726.0
2023-12-26 15:30:00,140.08,140.23,139.94,139.94,27246.0,140.08,140.23,139.94,139.94,27246.0
2023-12-26 15:40:00,139.97,140.19,139.9,140.0,30080.0,139.97,140.19,139.9,140.0,30080.0
2023-12-26 15:50:00,139.97,140.14,139.86,140.03,107217.0,139.97,140.14,139.86,140.03,107217.0
2023-12-27 09:30:00,140.1,141.16,140.08,141.09,38013.0,140.1,141.16,140.08,141.09,38013.0
2023-12-27 09:40:00,141.15,141.29,140.86,141.29,12412.0,141.15,141.29,140.86,141.29,12412.0
2023-12-27 09:50:00,141.26,141.81,141.26,141.69,29186.0,141.26,141.81,141.26,141.69,29186.0
2023-12-27 10:00:00,141.71,142.44,141.71,142.4,30544.0,141.71,142.44,141.71,142.4,30544.0
2023-12-27 10:10:00,142.4,142.54,142.02,142.08,45218.0,142.4,142.54,142.02,142.08,45218.0
2023-12-27 10:20:00,142.18,142.58,142.08,142.53,15073.0,142.18,142.58,142.08,142.53,15073.0
2023-12-27 10:30:00,142.54,142.69,141.85,141.99,25149.0,142.54,142.69,141.85,141.99,25149.0
2023-12-27 10:40:00,142.0,142.49,141.91,142.46,29397.0,142.0,142.49,141.91,142.46,29397.0
2023-12-27 10:50:00,142.43,142.45,141.9,141.99,22681.0,142.43,142.45,141.9,141.99,22681.0
2023-12-27 11:00:00,141.94,142.14,141.65,142.14,14885.0,141.94,142.14,141.65,142.14,14885.0
2023-12-27 11:10:00,142.16,142.37,142.12,142.37,14765.0,142.16,142.37,142.12,142.37,14765.0
2023-12-27 11:20:00,142.4,142.56,142.3,142.44,18918.0,142.4,142.56,142.3,142.44,18918.0
2023-12-27 11:30:00,142.5,142.71,142.39,142.47,24681.0,142.5,142.71,142.39,142.47,24681.0
2023-12-27 11:40:00,142.45,142.59,142.4,142.56,20733.0,142.45,142.59,142.4,142.56,20733.0
2023-12-27 11:50:00,142.52,142.54,142.31,142.38,11536.0,142.52,142.54,142.31,142.38,11536.0
2023-12-27 12:00:00,142.37,142.37,141.98,141.98,18652.0,142.37,142.37,141.98,141.98,18652.0
2023-12-27 12:10:00,142.01,142.03,141.6,141.6,14516.0,142.01,142.03,141.6,141.6,14516.0
2023-12-27 12:20:00,141.61,141.61,141.46,141.5,12976.0,141.61,141.61,141.46,141.5,12976.0
2023-12-27 12:30:00,141.5,141.75,141.47,141.69,12595.0,141.5,141.75,141.47,141.69,12595.0
2023-12-27 12:40:00,141.69,141.78,141.44,141.78,7072.0,141.69,141.78,141.44,141.78,7072.0
2023-12-27 12:50:00,141.76,141.8,141.66,141.8,6727.0,141.76,141.8,141.66,141.8,6727.0
2023-12-27 13:00:00,141.81,142.12,141.75,142.09,10918.0,141.81,142.12,141.75,142.09,10918.0
2023-12-27 13:10:00,142.06,142.15,141.82,141.92,12818.0,142.06,142.15,141.82,141.92,12818.0
2023-12-27 13:20:00,141.94,141.95,141.68,141.68,12307.0,141.94,141.95,141.68,141.68,12307.0
2023-12-27 13:30:00,141.7,141.7,141.57,141.63,10764.0,141.7,141.7,141.57,141.63,10764.0
2023-12-27 13:40:00,141.63,141.72,141.56,141.65,14212.0,141.63,141.72,141.56,141.65,14212.0
2023-12-27 13:50:00,141.63,141.67,141.47,141.49,11371.0,141.63,141.67,141.47,141.49,11371.0
2023-12-27 14:00:00,141.48,141.48,141.03,141.28,14253.0,141.48,141.48,141.03,141.28,14253.0
2023-12-27 14:10:00,141.26,141.39,141.13,141.39,7782.0,141.26,141.39,141.13,141.39,7782.0
2023-12-27 14:20:00,141.39,141.48,141.26,141.46,11421.0,141.39,141.48,141.26,141.46,11421.0
2023-12-27 14:30:00,141.42,141.5,141.28,141.31,11343.0,141.42,141.5,141.28,141.31,11343.0
2023-12-27 14:40:00,141.3,141.3,141.18,141.26,9073.0,141.3,141.3,141.18,141.26,9073.0
2023-12-27 14:50:00,141.25,141.43,141.16,141.43,10283.0,141.25,141.43,141.16,141.43,10283.0
2023-12-27 15:00:00,141.47,141.69,141.36,141.67,12139.0,141.47,141.69,141.36,141.67,12139.0
2023-12-27 15:10:00,141.67,141.77,141.62,141.65,15416.0,141.67,141.77,141.62,141.65,15416.0
2023-12-27 15:20:00,141.65,141.67,141.34,141.5,18567.0,141.65,141.67,141.34,141.5,18567.0
2023-12-27 15:30:00,141.49,141.72,141.43,141.62,23144.0,141.49,141.72,141.43,141.62,23144.0
2023-12-27 15:40:00,141.63,141.7,141.58,141.69,32909.0,141.63,141.7,141.58,141.69,32909.0
2023-12-27 15:50:00,141.7,142.01,141.62,141.87,167191.0,141.7,142.01,141.62,141.87,167191.0
2023-12-28 09:30:00,141.31,142.1,141.21,141.57,19229.0,141.31,142.1,141.21,141.57,19229.0
2023-12-28 09:40:00,141.63,141.67,141.31,141.56,13736.0,141.63,141.67,141.31,141.56,13736.0
2023-12-28 09:50:00,141.64,142.26,141.63,142.08,9873.0,141.64,142.26,141.63,142.08,9873.0
2023-12-28 10:00:00,142.14,142.2,141.77,141.77,6982.0,142.14,142.2,141.77,141.77,6982.0
2023-12-28 10:10:00,141.79,141.94,141.79,141.9,8236.0,141.79,141.94,141.79,141.9,8236.0
2023-12-28 10:20:00,141.87,142.19,141.86,142.11,7219.0,141.87,142.19,141.86,142.11,7219.0
2023-12-28 10:30:00,142.11,142.14,141.9,141.95,8256.0,142.11,142.14,141.9,141.95,8256.0
2023-12-28 10:40:00,142.0,142.02,141.74,141.94,7390.0,142.0,142.02,141.74,141.94,7390.0
2023-12-28 10:50:00,141.9,142.2,141.9,142.2,7933.0,141.9,142.2,141.9,142.2,7933.0
2023-12-28 11:00:00,142.24,142.54,142.13,142.51,16771.0,142.24,142.54,142.13,142.51,16771.0
2023-12-28 11:10:00,142.44,142.47,142.03,142.06,5834.0,142.44,142.47,142.03,142.06,5834.0
2023-12-28 11:20:00,142.05,142.25,141.86,142.25,11118.0,142.05,142.25,141.86,142.25,11118.0
2023-12-28 11:30:00,142.27,142.39,142.17,142.39,7034.0,142.27,142.39,142.17,142.39,7034.0
2023-12-28 11:40:00,142.4,142.44,142.29,142.31,7835.0,142.4,142.44,142.29,142.31,7835.0
2023-12-28 11:50:00,142.32,142.38,142.18,142.18,4862.0,142.32,142.38,142.18,142.18,4862.0
2023-12-28 12:00:00,142.17,142.28,142.14,142.25,7000.0,142.17,142.28,142.14,142.25,7000.0
2023-12-28 12:10:00,142.22,142.24,142.09,142.14,6410.0,142.22,142.24,142.09,142.14,6410.0
2023-12-28 12:20:00,142.09,142.11,141.99,142.05,4982.0,142.09,142.11,141.99,142.05,4982.0
2023-12-28 12:30:00,142.03,142.34,142.01,142.26,12597.0,142.03,142.34,142.01,142.26,12597.0
2023-12-28 12:40:00,142.27,142.34,142.23,142.24,8909.0,142.27,142.34,142.23,142.24,8909.0
2023-12-28 12:50:00,142.24,142.47,142.22,142.47,8554.0,142.24,142.47,142.22,142.47,8554.0
2023-12-28 13:00:00,142.47,142.57,142.34,142.47,14465.0,142.47,142.57,142.34,142.47,14465.0
2023-12-28 13:10:00,142.47,142.49,142.28,142.43,6964.0,142.47,142.49,142.28,142.43,6964.0
2023-12-28 13:20:00,142.45,142.55,142.32,142.32,13435.0,142.45,142.55,142.32,142.32,13435.0
2023-12-28 13:30:00,142.34,142.52,142.32,142.49,13189.0,142.34,142.52,142.32,142.49,13189.0
2023-12-28 13:40:00,142.49,142.67,142.46,142.64,9812.0,142.49,142.67,142.46,142.64,9812.0
2023-12-28 13:50:00,142.66,142.78,142.6,142.77,8263.0,142.66,142.78,142.6,142.77,8263.0
2023-12-28 14:00:00,142.77,142.88,142.69,142.85,12376.0,142.77,142.88,142.69,142.85,12376.0
2023-12-28 14:10:00,142.84,142.86,142.57,142.57,13242.0,142.84,142.86,142.57,142.57,13242.0
2023-12-28 14:20:00,142.61,142.75,142.6,142.68,8836.0,142.61,142.75,142.6,142.68,8836.0
2023-12-28 14:30:00,142.68,142.8,142.63,142.65,8546.0,142.68,142.8,142.63,142.65,8546.0
2023-12-28 14:40:00,142.66,142.66,142.42,142.59,8023.0,142.66,142.66,142.42,142.59,8023.0
2023-12-28 14:50:00,142.56,142.57,142.46,142.49,7760.0,142.56,142.57,142.46,142.49,7760.0
2023-12-28 15:00:00,142.52,142.55,142.4,142.54,7627.0,142.52,142.55,142.4,142.54,7627.0
2023-12-28 15:10:00,142.49,142.51,142.29,142.48,14510.0,142.49,142.51,142.29,142.48,14510.0
2023-12-28 15:20:00,142.49,142.5,142.33,142.41,11175.0,142.49,142.5,142.33,142.41,11175.0
2023-12-28 15:30:00,142.4,142.63,142.4,142.63,14790.0,142.4,142.63,142.4,142.63,14790.0
2023-12-28 15:40:00,142.65,142.69,142.55,142.63,21670.0,142.65,142.69,142.55,142.63,21670.0
2023-12-28 15:50:00,142.64,142.7,142.22,142.3,103114.0,142.64,142.7,142.22,142.3,103114.0
2023-12-29 09:30:00,142.02,142.9,142.02,142.28,19614.0,142.02,142.9,142.02,142.28,19614.0
2023-12-29 09:40:00,142.24,142.28,141.93,142.07,6514.0,142.24,142.28,141.93,142.07,6514.0
2023-12-29 09:50:00,142.03,142.39,141.87,142.34,3660.0,142.03,142.39,141.87,142.34,3660.0
2023-12-29 10:00:00,142.31,142.48,142.12,142.44,7681.0,142.31,142.48,142.12,142.44,7681.0
2023-12-29 10:10:00,142.5,142.65,142.42,142.6,5020.0,142.5,142.65,142.42,142.6,5020.0
2023-12-29 10:20:00,142.55,142.55,142.32,142.5,5500.0,142.55,142.55,142.32,142.5,5500.0
2023-12-29 10:30:00,142.52,142.64,142.43,142.47,8770.0,142.52,142.64,142.43,142.47,8770.0
2023-12-29 10:40:00,142.44,142.44,141.99,142.08,7123.0,142.44,142.44,141.99,142.08,7123.0
2023-12-29 10:50:00,142.15,142.15,141.75,142.0,10374.0,142.15,142.15,141.75,142.0,10374.0
2023-12-29 11:00:00,142.09,142.09,141.84,141.94,5066.0,142.09,142.09,141.84,141.94,5066.0
2023-12-29 11:10:00,141.94,142.03,141.76,141.94,9154.0,141.94,142.03,141.76,141.94,9154.0
2023-12-29 11:20:00,141.88,141.93,141.5,141.51,11935.0,141.88,141.93,141.5,141.51,11935.0
2023-12-29 11:30:00,141.54,141.58,141.45,141.53,8270.0,141.54,141.58,141.45,141.53,8270.0
2023-12-29 11:40:00,141.55,141.62,141.31,141.52,10726.0,141.55,141.62,141.31,141.52,10726.0
2023-12-29 11:50:00,141.51,141.52,141.33,141.46,6678.0,141.51,141.52,141.33,141.46,6678.0
2023-12-29 12:00:00,141.49,141.53,141.14,141.17,9103.0,141.49,141.53,141.14,141.17,9103.0
2023-12-29 12:10:00,141.17,141.25,141.01,141.03,24964.0,141.17,141.25,141.01,141.03,24964.0
2023-12-29 12:20:00,141.04,141.35,141.03,141.22,16685.0,141.04,141.35,141.03,141.22,16685.0
2023-12-29 12:30:00,141.16,141.35,141.13,141.22,17866.0,141.16,141.35,141.13,141.22,17866.0
2023-12-29 12:40:00,141.25,141.56,141.15,141.52,11321.0,141.25,141.56,141.15,141.52,11321.0
2023-12-29 12:50:00,141.47,141.78,141.45,141.78,6739.0,141.47,141.78,141.45,141.78,6739.0
2023-12-29 13:00:00,141.81,142.11,141.73,142.11,20483.0,141.81,142.11,141.73,142.11,20483.0
2023-12-29 13:10:00,142.12,142.3,142.05,142.18,23818.0,142.12,142.3,142.05,142.18,23818.0
2023-12-29 13:20:00,142.18,142.3,142.15,142.2,15833.0,142.18,142.3,142.15,142.2,15833.0
2023-12-29 13:30:00,142.19,142.35,142.13,142.33,14385.0,142.19,142.35,142.13,142.33,14385.0
2023-12-29 13:40:00,142.33,142.68,142.27,142.67,29218.0,142.33,142.68,142.27,142.67,29218.0
2023-12-29 13:50:00,142.63,142.72,142.2,142.29,15096.0,142.63,142.72,142.2,142.29,15096.0
2023-12-29 14:00:00,142.3,142.37,142.1,142.1,5685.0,142.3,142.37,142.1,142.1,5685.0
2023-12-29 14:10:00,142.1,142.22,142.04,142.21,4798.0,142.1,142.22,142.04,142.21,4798.0
2023-12-29 14:20:00,142.2,142.2,141.98,141.98,6501.0,142.2,142.2,141.98,141.98,6501.0
2023-12-29 14:30:00,142.0,142.09,141.97,141.97,8652.0,142.0,142.09,141.97,141.97,8652.0
2023-12-29 14:40:00,141.94,142.02,141.89,141.94,13937.0,141.94,142.02,141.89,141.94,13937.0
2023-12-29 14:50:00,141.96,142.17,141.95,142.08,7744.0,141.96,142.17,141.95,142.08,7744.0
2023-12-29 15:00:00,142.08,142.13,141.96,142.05,9500.0,142.08,142.13,141.96,142.05,9500.0
2023-12-29 15:10:00,142.05,142.13,141.92,141.95,12640.0,142.05,142.13,141.92,141.95,12640.0
2023-12-29 15:20:00,141.95,142.07,141.84,142.05,11109.0,141.95,142.07,141.84,142.05,11109.0
2023-12-29 15:30:00,142.04,142.04,141.83,141.92,21130.0,142.04,142.04,141.83,141.92,21130.0
2023-12-29 15:40:00,141.92,141.98,141.77,141.95,16322.0,141.92,141.98,141.77,141.95,16322.0
2023-12-29 15:50:00,141.97,142.22,141.89,142.06,112184.0,141.97,142.22,141.89,142.06,112184.0
2024-01-02 09:30:00,142.11,144.11,142.11,143.72,69312.0,142.11,144.11,142.11,143.72,69312.0
2024-01-02 09:40:00,143.75,144.46,143.75,143.86,53616.0,143.75,144.46,143.75,143.86,53616.0
2024-01-02 09:50:00,143.85,144.31,143.63,144.19,39059.0,143.85,144.31,143.63,144.19,39059.0
2024-01-02 10:00:00,144.17,144.74,144.08,144.57,68427.0,144.17,144.74,144.08,144.57,68427.0
2024-01-02 10:10:00,144.57,144.68,144.33,144.56,74902.0,144.57,144.68,144.33,144.56,74902.0
2024-01-02 10:20:00,144.56,144.7,144.43,144.7,25789.0,144.56,144.7,144.43,144.7,25789.0
2024-01-02 10:30:00,144.69,144.77,144.39,144.64,26844.0,144.69,144.77,144.39,144.64,26844.0
2024-01-02 10:40:00,144.67,145.01,144.67,144.88,28984.0,144.67,145.01,144.67,144.88,28984.0
2024-01-02 10:50:00,144.92,145.09,144.08,144.08,29760.0,144.92,145.09,144.08,144.08,29760.0
2024-01-02 11:00:00,144.06,144.1,143.29,143.46,21291.0,144.06,144.1,143.29,143.46,21291.0
2024-01-02 11:10:00,143.58,143.88,143.53,143.7,20965.0,143.58,143.88,143.53,143.7,20965.0
2024-01-02 11:20:00,143.59,144.18,143.51,144.18,23055.0,143.59,144.18,143.51,144.18,23055.0
2024-01-02 11:30:00,144.1,144.25,144.0,144.18,10307.0,144.1,144.25,144.0,144.18,10307.0
2024-01-02 11:40:00,144.2,144.24,143.84,143.89,19528.0,144.2,144.24,143.84,143.89,19528.0
2024-01-02 11:50:00,143.91,143.91,143.5,143.6,14959.0,143.91,143.91,143.5,143.6,14959.0
2024-01-02 12:00:00,143.59,143.83,143.56,143.75,13595.0,143.59,143.83,143.56,143.75,13595.0
2024-01-02 12:10:00,143.74,143.89,143.57,143.62,13581.0,143.74,143.89,143.57,143.62,13581.0
2024-01-02 12:20:00,143.64,143.75,143.47,143.57,13546.0,143.64,143.75,143.47,143.57,13546.0
2024-01-02 12:30:00,143.58,143.65,143.41,143.47,9686.0,143.58,143.65,143.41,143.47,9686.0
2024-01-02 12:40:00,143.51,143.68,143.4,143.66,11592.0,143.51,143.68,143.4,143.66,11592.0
2024-01-02 12:50:00,143.68,143.71,143.43,143.53,9681.0,143.68,143.71,143.43,143.53,9681.0
2024-01-02 13:00:00,143.51,143.51,143.17,143.21,7962.0,143.51,143.51,143.17,143.21,7962.0
2024-01-02 13:10:00,143.14,143.6,143.14,143.58,11034.0,143.14,143.6,143.14,143.58,11034.0
2024-01-02 13:20:00,143.54,143.59,143.36,143.55,23716.0,143.54,143.59,143.36,143.55,23716.0
2024-01-02 13:30:00,143.53,143.58,143.27,143.33,12311.0,143.53,143.58,143.27,143.33,12311.0
2024-01-02 13:40:00,143.34,143.51,143.26,143.5,11594.0,143.34,143.51,143.26,143.5,11594.0
2024-01-02 13:50:00,143.47,143.6,143.46,143.56,54651.0,143.47,143.6,143.46,143.56,54651.0
2024-01-02 14:00:00,143.59,143.6,143.28,143.6,26218.0,143.59,143.6,143.28,143.6,26218.0
2024-01-02 14:10:00,143.61,143.83,143.16,143.19,48443.0,143.61,143.83,143.16,143.19,48443.0
2024-01-02 14:20:00,143.17,143.24,142.97,143.22,16038.0,143.17,143.24,142.97,143.22,16038.0
2024-01-02 14:30:00,143.13,143.2,143.0,143.0,15142.0,143.13,143.2,143.0,143.0,15142.0
2024-01-02 14:40:00,143.01,143.19,142.94,143.1,19096.0,143.01,143.19,142.94,143.1,19096.0
2024-01-02 14:50:00,143.1,143.14,142.9,142.9,19686.0,143.1,143.14,142.9,142.9,19686.0
2024-01-02 15:00:00,142.85,142.86,142.53,142.66,24998.0,142.85,142.86,142.53,142.66,24998.0
2024-01-02 15:10:00,142.66,142.82,142.62,142.81,37249.0,142.66,142.82,142.62,142.81,37249.0
2024-01-02 15:20:00,142.8,142.93,142.66,142.77,47237.0,142.8,142.93,142.66,142.77,47237.0
2024-01-02 15:30:00,142.77,142.8,142.54,142.56,24906.0,142.77,142.8,142.54,142.56,24906.0
2024-01-02 15:40:00,142.54,142.56,142.22,142.24,56846.0,142.54,142.56,142.22,142.24,56846.0
2024-01-02 15:50:00,142.26,142.71,142.17,142.52,325328.0,142.26,142.71,142.17,142.52,325328.0
2024-01-03 09:30:00,141.58,141.77,141.17,141.71,27485.0,141.58,141.77,141.17,141.71,27485.0
2024-01-03 09:40:00,141.78,141.83,139.78,140.16,15081.0,141.78,141.83,139.78,140.16,15081.0
2024-01-03 09:50:00,140.32,140.74,140.32,140.41,17406.0,140.32,140.74,140.32,140.41,17406.0
2024-01-03 10:00:00,140.55,140.72,139.82,140.05,44324.0,140.55,140.72,139.82,140.05,44324.0
2024-01-03 10:10:00,140.11,140.11,139.09,139.42,34723.0,140.11,140.11,139.09,139.42,34723.0
2024-01-03 10:20:00,139.55,139.89,139.55,139.79,31282.0,139.55,139.89,139.55,139.79,31282.0
2024-01-03 10:30:00,139.79,139.79,139.13,139.13,14579.0,139.79,139.79,139.13,139.13,14579.0
2024-01-03 10:40:00,139.15,139.25,138.96,139.06,20330.0,139.15,139.25,138.96,139.06,20330.0
2024-01-03 10:50:00,139.02,139.19,138.59,139.16,30712.0,139.02,139.19,138.59,139.16,30712.0
2024-01-03 11:00:00,139.15,139.7,139.15,139.69,37713.0,139.15,139.7,139.15,139.69,37713.0
2024-01-03 11:10:00,139.75,139.78,139.13,139.16,17618.0,139.75,139.78,139.13,139.16,17618.0
2024-01-03 11:20:00,139.17,139.21,138.64,138.95,14254.0,139.17,139.21,138.64,138.95,14254.0
2024-01-03 11:30:00,138.96,139.38,138.9,138.9,24805.0,138.96,139.38,138.9,138.9,24805.0
2024-01-03 11:40:00,138.89,139.2,138.78,138.87,18224.0,138.89,139.2,138.78,138.87,18224.0
2024-01-03 11:50:00,138.87,138.96,138.74,138.85,11801.0,138.87,138.96,138.74,138.85,11801.0
2024-01-03 12:00:00,138.85,138.99,138.73,138.81,12958.0,138.85,138.99,138.73,138.81,12958.0
2024-01-03 12:10:00,138.79,139.0,138.78,138.98,20343.0,138.79,139.0,138.78,138.98,20343.0
2024-01-03 12:20:00,138.95,139.1,138.89,138.96,27600.0,138.95,139.1,138.89,138.96,27600.0
2024-01-03 12:30:00,138.98,139.02,138.8,139.0,14936.0,138.98,139.02,138.8,139.0,14936.0
2024-01-03 12:40:00,139.0,139.25,139.0,139.08,13172.0,139.0,139.25,139.0,139.08,13172.0
2024-01-03 12:50:00,139.07,139.25,139.04,139.25,10120.0,139.07,139.25,139.04,139.25,10120.0
2024-01-03 13:00:00,139.29,139.34,139.08,139.29,15329.0,139.29,139.34,139.08,139.29,15329.0
2024-01-03 13:10:00,139.28,139.33,138.89,138.95,18635.0,139.28,139.33,138.89,138.95,18635.0
2024-01-03 13:20:00,138.95,138.95,138.74,138.74,39803.0,138.95,138.95,138.74,138.74,39803.0
2024-01-03 13:30:00,138.72,138.75,138.44,138.61,13669.0,138.72,138.75,138.44,138.61,13669.0
2024-01-03 13:40:00,138.56,138.7,138.53,138.63,7962.0,138.56,138.7,138.53,138.63,7962.0
2024-01-03 13:50:00,138.62,138.62,138.34,138.34,14423.0,138.62,138.62,138.34,138.34,14423.0
2024-01-03 14:00:00,138.3,138.69,138.19,138.51,21600.0,138.3,138.69,138.19,138.51,21600.0
2024-01-03 14:10:00,138.48,138.74,138.36,138.41,14788.0,138.48,138.74,138.36,138.41,14788.0
2024-01-03 14:20:00,138.39,138.68,138.29,138.51,39119.0,138.39,138.68,138.29,138.51,39119.0
2024-01-03 14:30:00,138.5,138.68,138.43,138.55,25239.0,138.5,138.68,138.43,138.55,25239.0
2024-01-03 14:40:00,138.53,138.53,138.07,138.07,27434.0,138.53,138.53,138.07,138.07,27434.0
2024-01-03 14:50:00,138.05,138.07,137.87,137.96,32530.0,138.05,138.07,137.87,137.96,32530.0
2024-01-03 15:00:00,137.9,137.9,137.41,137.59,24134.0,137.9,137.9,137.41,137.59,24134.0
2024-01-03 15:10:00,137.58,137.77,137.42,137.75,22497.0,137.58,137.77,137.42,137.75,22497.0
2024-01-03 15:20:00,137.76,137.76,137.24,137.48,33638.0,137.76,137.76,137.24,137.48,33638.0
2024-01-03 15:30:00,137.48,137.61,137.36,137.54,35031.0,137.48,137.61,137.36,137.54,35031.0
2024-01-03 15:40:00,137.53,137.61,136.97,137.0,49190.0,137.53,137.61,136.97,137.0,49190.0
2024-01-03 15:50:00,137.03,137.1,136.62,136.69,230596.0,137.03,137.1,136.62,136.69,230596.0
2024-01-04 09:30:00,137.0,137.75,136.5,137.37,42833.0,137.0,137.75,136.5,137.37,42833.0
2024-01-04 09:40:00,137.17,137.27,136.56,137.06,12154.0,137.17,137.27,136.56,137.06,12154.0
2024-01-04 09:50:00,137.08,137.49,137.07,137.31,12963.0,137.08,137.49,137.07,137.31,12963.0
2024-01-04 10:00:00,137.25,137.54,137.08,137.13,21617.0,137.25,137.54,137.08,137.13,21617.0
2024-01-04 10:10:00,137.15,137.23,136.69,136.69,20159.0,137.15,137.23,136.69,136.69,20159.0
2024-01-04 10:20:00,136.61,136.61,135.98,136.19,32321.0,136.61,136.61,135.98,136.19,32321.0
2024-01-04 10:30:00,136.25,136.72,136.11,136.69,35643.0,136.25,136.72,136.11,136.69,35643.0
2024-01-04 10:40:00,136.72,136.89,136.58,136.81,25313.0,136.72,136.89,136.58,136.81,25313.0
2024-01-04 10:50:00,136.81,137.0,136.47,136.97,21614.0,136.81,137.0,136.47,136.97,21614.0
2024-01-04 11:00:00,136.94,137.13,136.76,137.0,16358.0,136.94,137.13,136.76,137.0,16358.0
2024-01-04 11:10:00,137.03,137.32,136.94,137.09,17796.0,137.03,137.32,136.94,137.09,17796.0
2024-01-04 11:20:00,137.07,137.53,137.04,137.53,17567.0,137.07,137.53,137.04,137.53,17567.0
2024-01-04 11:30:00,137.5,137.54,137.18,137.32,21396.0,137.5,137.54,137.18,137.32,21396.0
2024-01-04 11:40:00,137.33,137.33,137.12,137.22,11564.0,137.33,137.33,137.12,137.22,11564.0
2024-01-04 11:50:00,137.22,137.23,137.0,137.12,12200.0,137.22,137.23,137.0,137.12,12200.0
2024-01-04 12:00:00,137.06,137.09,136.91,137.0,15824.0,137.06,137.09,136.91,137.0,15824.0
2024-01-04 12:10:00,137.03,137.22,137.01,137.11,11472.0,137.03,137.22,137.01,137.11,11472.0
2024-01-04 12:20:00,137.15,137.23,137.02,137.15,9706.0,137.15,137.23,137.02,137.15,9706.0
2024-01-04 12:30:00,137.14,137.23,136.88,137.22,16388.0,137.14,137.23,136.88,137.22,16388.0
2024-01-04 12:40:00,137.27,137.28,136.96,137.07,10188.0,137.27,137.28,136.96,137.07,10188.0
2024-01-04 12:50:00,137.08,137.28,137.04,137.25,11072.0,137.08,137.28,137.04,137.25,11072.0
2024-01-04 13:00:00,137.24,137.4,137.22,137.27,12282.0,137.24,137.4,137.22,137.27,12282.0
2024-01-04 13:10:00,137.25,137.31,137.06,137.09,19535.0,137.25,137.31,137.06,137.09,19535.0
2024-01-04 13:20:00,137.06,137.31,137.06,137.18,20205.0,137.06,137.31,137.06,137.18,20205.0
2024-01-04 13:30:00,137.18,137.4,137.08,137.38,41444.0,137.18,137.4,137.08,137.38,41444.0
2024-01-04 13:40:00,137.34,137.42,137.21,137.35,23219.0,137.34,137.42,137.21,137.35,23219.0
2024-01-04 13:50:00,137.44,137.47,137.06,137.12,45771.0,137.44,137.47,137.06,137.12,45771.0
2024-01-04 14:00:00,137.12,137.13,136.95,136.99,14425.0,137.12,137.13,136.95,136.99,14425.0
2024-01-04 14:10:00,136.96,136.96,136.61,136.61,10786.0,136.96,136.96,136.61,136.61,10786.0
2024-01-04 14:20:00,136.63,136.65,136.4,136.48,18431.0,136.63,136.65,136.4,136.48,18431.0
2024-01-04 14:30:00,136.46,136.53,136.27,136.27,10120.0,136.46,136.53,136.27,136.27,10120.0
2024-01-04 14:40:00,136.25,136.28,136.03,136.08,22777.0,136.25,136.28,136.03,136.08,22777.0
2024-01-04 14:50:00,136.1,136.29,136.08,136.15,26312.0,136.1,136.29,136.08,136.15,26312.0
2024-01-04 15:00:00,136.18,136.19,135.85,136.19,91938.0,136.18,136.19,135.85,136.19,91938.0
2024-01-04 15:10:00,136.19,136.23,136.0,136.05,45490.0,136.19,136.23,136.0,136.05,45490.0
2024-01-04 15:20:00,136.05,136.05,135.85,136.0,36619.0,136.05,136.05,135.85,136.0,36619.0
2024-01-04 15:30:00,136.0,136.32,136.0,136.31,39971.0,136.0,136.32,136.0,136.31,39971.0
2024-01-04 15:40:00,136.29,136.39,136.24,136.28,40168.0,136.29,136.39,136.24,136.28,40168.0
2024-01-04 15:50:00,136.31,136.37,136.07,136.09,167029.0,136.31,136.37,136.07,136.09,167029.0
2024-01-05 09:30:00,135.9,136.41,135.31,135.75,14204.0,135.9,136.41,135.31,135.75,14204.0
2024-01-05 09:40:00,135.47,135.85,135.25,135.64,13364.0,135.47,135.85,135.25,135.64,13364.0
2024-01-05 09:50:00,135.67,136.33,135.65,136.31,20891.0,135.67,136.33,135.65,136.31,20891.0
2024-01-05 10:00:00,136.47,137.65,136.47,137.37,24371.0,136.47,137.65,136.47,137.37,24371.0
2024-01-05 10:10:00,137.46,137.68,137.27,137.37,26310.0,137.46,137.68,137.27,137.37,26310.0
2024-01-05 10:20:00,137.37,137.64,137.34,137.53,10291.0,137.37,137.64,137.34,137.53,10291.0
2024-01-05 10:30:00,137.52,137.64,137.36,137.62,11793.0,137.52,137.64,137.36,137.62,11793.0
2024-01-05 10:40:00,137.64,137.64,137.08,137.08,10173.0,137.64,137.64,137.08,137.08,10173.0
2024-01-05 10:50:00,137.07,137.61,137.07,137.58,47753.0,137.07,137.61,137.07,137.58,47753.0
2024-01-05 11:00:00,137.61,137.75,137.54,137.72,20906.0,137.61,137.75,137.54,137.72,20906.0
2024-01-05 11:10:00,137.72,137.79,137.36,137.41,9218.0,137.72,137.79,137.36,137.41,9218.0
2024-01-05 11:20:00,137.4,137.4,137.25,137.38,8436.0,137.4,137.4,137.25,137.38,8436.0
2024-01-05 11:30:00,137.4,137.42,137.08,137.16,11938.0,137.4,137.42,137.08,137.16,11938.0
2024-01-05 11:40:00,137.17,137.19,136.75,136.75,5862.0,137.17,137.19,136.75,136.75,5862.0
2024-01-05 11:50:00,136.78,137.23,136.76,137.02,10414.0,136.78,137.23,136.76,137.02,10414.0
2024-01-05 12:00:00,136.99,137.04,136.45,136.45,7761.0,136.99,137.04,136.45,136.45,7761.0
2024-01-05 12:10:00,136.45,136.7,136.43,136.65,7569.0,136.45,136.7,136.43,136.65,7569.0
2024-01-05 12:20:00,136.63,136.76,136.5,136.62,9929.0,136.63,136.76,136.5,136.62,9929.0
2024-01-05 12:30:00,136.59,136.87,136.47,136.79,6615.0,136.59,136.87,136.47,136.79,6615.0
2024-01-05 12:40:00,136.77,136.91,136.69,136.75,6658.0,136.77,136.91,136.69,136.75,6658.0
2024-01-05 12:50:00,136.75,136.84,136.33,136.38,13333.0,136.75,136.84,136.33,136.38,13333.0
2024-01-05 13:00:00,136.31,136.35,136.09,136.1,11031.0,136.31,136.35,136.09,136.1,11031.0
2024-01-05 13:10:00,136.1,136.21,135.94,135.97,18945.0,136.1,136.21,135.94,135.97,18945.0
2024-01-05 13:20:00,136.0,136.33,135.95,136.33,9130.0,136.0,136.33,135.95,136.33,9130.0
2024-01-05 13:30:00,136.34,136.57,136.31,136.56,6209.0,136.34,136.57,136.31,136.56,6209.0
2024-01-05 13:40:00,136.57,136.57,136.34,136.46,4955.0,136.57,136.57,136.34,136.46,4955.0
2024-01-05 13:50:00,136.47,136.74,136.43,136.67,5644.0,136.47,136.74,136.43,136.67,5644.0
2024-01-05 14:00:00,136.71,136.79,136.6,136.78,6300.0,136.71,136.79,136.6,136.78,6300.0
2024-01-05 14:10:00,136.82,136.94,136.75,136.78,6998.0,136.82,136.94,136.75,136.78,6998.0
2024-01-05 14:20:00,136.78,136.89,136.7,136.73,9030.0,136.78,136.89,136.7,136.73,9030.0
2024-01-05 14:30:00,136.72,136.82,136.65,136.76,9342.0,136.72,136.82,136.65,136.76,9342.0
2024-01-05 14:40:00,136.72,136.72,136.42,136.44,7829.0,136.72,136.72,136.42,136.44,7829.0
2024-01-05 14:50:00,136.44,136.45,136.05,136.09,9351.0,136.44,136.45,136.05,136.09,9351.0
2024-01-05 15:00:00,136.1,136.18,135.91,136.12,11559.0,136.1,136.18,135.91,136.12,11559.0
2024-01-05 15:10:00,136.17,136.34,136.14,136.24,9898.0,136.17,136.34,136.14,136.24,9898.0
2024-01-05 15:20:00,136.24,136.42,135.92,136.14,27385.0,136.24,136.42,135.92,136.14,27385.0
2024-01-05 15:30:00,136.15,136.15,135.82,135.87,42004.0,136.15,136.15,135.82,135.87,42004.0
2024-01-05 15:40:00,135.89,136.2,135.86,136.14,58633.0,135.89,136.2,135.86,136.14,58633.0
2024-01-05 15:50:00,136.12,136.47,135.97,136.3,152985.0,136.12,136.47,135.97,136.3,152985.0
2024-01-08 09:30:00,135.72,136.36,135.0,136.36,26581.0,135.72,136.36,135.0,136.36,26581.0
2024-01-08 09:40:00,136.38,137.04,135.94,136.75,14332.0,136.38,137.04,135.94,136.75,14332.0
2024-01-08 09:50:00,136.75,137.26,136.33,136.37,56029.0,136.75,137.26,136.33,136.37,56029.0
2024-01-08 10:00:00,136.27,136.96,136.27,136.87,35427.0,136.27,136.96,136.27,136.87,35427.0
2024-01-08 10:10:00,136.86,137.23,136.86,137.13,18732.0,136.86,137.23,136.86,137.13,18732.0
2024-01-08 10:20:00,137.15,137.15,136.65,136.74,18462.0,137.15,137.15,136.65,136.74,18462.0
2024-01-08 10:30:00,136.76,137.11,136.75,137.11,11413.0,136.76,137.11,136.75,137.11,11413.0
2024-01-08 10:40:00,137.1,137.4,137.02,137.39,14690.0,137.1,137.4,137.02,137.39,14690.0
2024-01-08 10:50:00,137.39,137.47,137.07,137.2,12316.0,137.39,137.47,137.07,137.2,12316.0
2024-01-08 11:00:00,137.22,137.53,137.03,137.32,10311.0,137.22,137.53,137.03,137.32,10311.0
2024-01-08 11:10:00,137.33,137.78,137.29,137.56,10393.0,137.33,137.78,137.29,137.56,10393.0
2024-01-08 11:20:00,137.56,137.82,137.45,137.73,18197.0,137.56,137.82,137.45,137.73,18197.0
2024-01-08 11:30:00,137.72,137.74,137.38,137.39,10809.0,137.72,137.74,137.38,137.39,10809.0
2024-01-08 11:40:00,137.42,137.65,137.39,137.55,9019.0,137.42,137.65,137.39,137.55,9019.0
2024-01-08 11:50:00,137.6,137.65,137.22,137.34,30065.0,137.6,137.65,137.22,137.34,30065.0
2024-01-08 12:00:00,137.32,137.51,136.84,136.84,37736.0,137.32,137.51,136.84,136.84,37736.0
2024-01-08 12:10:00,136.82,137.12,136.82,136.93,39758.0,136.82,137.12,136.82,136.93,39758.0
2024-01-08 12:20:00,136.92,136.93,136.56,136.68,22069.0,136.92,136.93,136.56,136.68,22069.0
2024-01-08 12:30:00,136.66,136.82,136.63,136.8,39182.0,136.66,136.82,136.63,136.8,39182.0
2024-01-08 12:40:00,136.77,136.86,136.61,136.84,20558.0,136.77,136.86,136.61,136.84,20558.0
2024-01-08 12:50:00,136.86,137.3,136.82,137.3,8694.0,136.86,137.3,136.82,137.3,8694.0
2024-01-08 13:00:00,137.28,137.69,137.28,137.63,7000.0,137.28,137.69,137.28,137.63,7000.0
2024-01-08 13:10:00,137.55,137.75,137.44,137.6,7320.0,137.55,137.75,137.44,137.6,7320.0
2024-01-08 13:20:00,137.55,137.75,137.5,137.71,6218.0,137.55,137.75,137.5,137.71,6218.0
2024-01-08 13:30:00,137.75,137.9,137.72,137.86,8006.0,137.75,137.9,137.72,137.86,8006.0
2024-01-08 13:40:00,137.89,137.9,137.56,137.73,8931.0,137.89,137.9,137.56,137.73,8931.0
2024-01-08 13:50:00,137.69,137.69,137.38,137.56,8574.0,137.69,137.69,137.38,137.56,8574.0
2024-01-08 14:00:00,137.54,137.56,137.36,137.56,12865.0,137.54,137.56,137.36,137.56,12865.0
2024-01-08 14:10:00,137.56,137.76,137.55,137.66,12527.0,137.56,137.76,137.55,137.66,12527.0
2024-01-08 14:20:00,137.6,137.98,137.57,137.92,8541.0,137.6,137.98,137.57,137.92,8541.0
2024-01-08 14:30:00,137.91,137.99,137.4,137.55,17273.0,137.91,137.99,137.4,137.55,17273.0
2024-01-08 14:40:00,137.57,137.83,137.57,137.74,10147.0,137.57,137.83,137.57,137.74,10147.0
2024-01-08 14:50:00,137.71,137.99,137.67,137.9,8599.0,137.71,137.99,137.67,137.9,8599.0
2024-01-08 15:00:00,137.9,138.07,137.84,138.0,14440.0,137.9,138.07,137.84,138.0,14440.0
2024-01-08 15:10:00,138.05,138.05,137.7,137.87,15561.0,138.05,138.05,137.7,137.87,15561.0
2024-01-08 15:20:00,137.87,137.9,137.6,137.61,13563.0,137.87,137.9,137.6,137.61,13563.0
2024-01-08 15:30:00,137.59,137.76,137.52,137.72,19086.0,137.59,137.76,137.52,137.72,19086.0
2024-01-08 15:40:00,137.75,137.82,137.43,137.43,22336.0,137.75,137.82,137.43,137.43,22336.0
2024-01-08 15:50:00,137.46,137.74,137.45,137.54,109387.0,137.46,137.74,137.45,137.54,109387.0
2024-01-09 09:30:00,136.22,136.33,135.54,136.11,18889.0,136.22,136.33,135.54,136.11,18889.0
2024-01-09 09:40:00,136.11,136.11,135.37,135.63,11360.0,136.11,136.11,135.37,135.63,11360.0
2024-01-09 09:50:00,135.64,135.96,135.55,135.88,8903.0,135.64,135.96,135.55,135.88,8903.0
2024-01-09 10:00:00,135.94,136.6,135.9,136.6,12329.0,135.94,136.6,135.9,136.6,12329.0
2024-01-09 10:10:00,136.59,136.9,136.51,136.79,8211.0,136.59,136.9,136.51,136.79,8211.0
2024-01-09 10:20:00,136.71,136.78,136.44,136.56,9740.0,136.71,136.78,136.44,136.56,9740.0
2024-01-09 10:30:00,136.55,136.6,136.34,136.45,10893.0,136.55,136.6,136.34,136.45,10893.0
2024-01-09 10:40:00,136.46,136.62,136.37,136.44,7010.0,136.46,136.62,136.37,136.44,7010.0
2024-01-09 10:50:00,136.51,136.61,136.42,136.43,18990.0,136.51,136.61,136.42,136.43,18990.0
2024-01-09 11:00:00,136.44,136.74,136.35,136.49,7328.0,136.44,136.74,136.35,136.49,7328.0
2024-01-09 11:10:00,136.55,136.73,136.53,136.53,9538.0,136.55,136.73,136.53,136.53,9538.0
2024-01-09 11:20:00,136.56,136.65,136.48,136.64,6041.0,136.56,136.65,136.48,136.64,6041.0
2024-01-09 11:30:00,136.65,136.9,136.65,136.77,6265.0,136.65,136.9,136.65,136.77,6265.0
2024-01-09 11:40:00,136.8,136.93,136.73,136.88,5617.0,136.8,136.93,136.73,136.88,5617.0
2024-01-09 11:50:00,136.91,137.12,136.86,137.12,6693.0,136.91,137.12,136.86,137.12,6693.0
2024-01-09 12:00:00,137.07,137.27,136.97,137.25,7369.0,137.07,137.27,136.97,137.25,7369.0
2024-01-09 12:10:00,137.21,137.34,137.17,137.24,6381.0,137.21,137.34,137.17,137.24,6381.0
2024-01-09 12:20:00,137.21,137.38,137.19,137.35,4490.0,137.21,137.38,137.19,137.35,4490.0
2024-01-09 12:30:00,137.34,137.36,137.17,137.23,7029.0,137.34,137.36,137.17,137.23,7029.0
2024-01-09 12:40:00,137.27,137.27,137.03,137.06,5335.0,137.27,137.27,137.03,137.06,5335.0
2024-01-09 12:50:00,137.08,137.29,137.08,137.16,7158.0,137.08,137.29,137.08,137.16,7158.0
2024-01-09 13:00:00,137.17,137.47,137.12,137.28,14183.0,137.17,137.47,137.12,137.28,14183.0
2024-01-09 13:10:00,137.26,137.46,137.08,137.1,11645.0,137.26,137.46,137.08,137.1,11645.0
2024-01-09 13:20:00,137.08,137.23,136.9,137.03,13315.0,137.08,137.23,136.9,137.03,13315.0
2024-01-09 13:30:00,137.01,137.1,136.77,137.1,19531.0,137.01,137.1,136.77,137.1,19531.0
2024-01-09 13:40:00,137.13,137.38,137.12,137.38,10228.0,137.13,137.38,137.12,137.38,10228.0
2024-01-09 13:50:00,137.45,137.78,137.45,137.61,8915.0,137.45,137.78,137.45,137.61,8915.0
2024-01-09 14:00:00,137.66,137.82,137.66,137.77,14283.0,137.66,137.82,137.66,137.77,14283.0
2024-01-09 14:10:00,137.79,137.88,137.54,137.59,10589.0,137.79,137.88,137.54,137.59,10589.0
2024-01-09 14:20:00,137.63,137.63,137.22,137.27,5196.0,137.63,137.63,137.22,137.27,5196.0
2024-01-09 14:30:00,137.25,137.48,137.25,137.42,6942.0,137.25,137.48,137.25,137.42,6942.0
2024-01-09 14:40:00,137.44,137.58,137.37,137.55,7670.0,137.44,137.58,137.37,137.55,7670.0
2024-01-09 14:50:00,137.55,137.57,137.36,137.56,7313.0,137.55,137.57,137.36,137.56,7313.0
2024-01-09 15:00:00,137.57,137.69,137.42,137.58,10199.0,137.57,137.69,137.42,137.58,10199.0
2024-01-09 15:10:00,137.64,137.99,137.64,137.94,21084.0,137.64,137.99,137.64,137.94,21084.0
2024-01-09 15:20:00,137.94,138.23,137.93,138.05,26065.0,137.94,138.23,137.93,138.05,26065.0
2024-01-09 15:30:00,138.03,138.03,137.74,137.86,15451.0,138.03,138.03,137.74,137.86,15451.0
2024-01-09 15:40:00,137.84,137.96,137.77,137.91,16761.0,137.84,137.96,137.77,137.91,16761.0
2024-01-09 15:50:00,137.93,138.2,137.8,138.04,191547.0,137.93,138.2,137.8,138.04,191547.0
2024-01-10 09:30:00,137.87,138.71,137.43,138.71,23708.0,137.87,138.71,137.43,138.71,23708.0
2024-01-10 09:40:00,138.89,139.11,138.3,138.45,31730.0,138.89,139.11,138.3,138.45,31730.0
2024-01-10 09:50:00,138.32,138.58,137.97,138.08,10341.0,138.32,138.58,137.97,138.08,10341.0
2024-01-10 10:00:00,137.93,138.22,137.82,137.83,13778.0,137.93,138.22,137.82,137.83,13778.0
2024-01-10 10:10:00,137.92,138.14,137.79,137.91,10577.0,137.92,138.14,137.79,137.91,10577.0
2024-01-10 10:20:00,137.87,138.14,137.87,138.01,8231.0,137.87,138.14,137.87,138.01,8231.0
2024-01-10 10:30:00,138.03,138.03,137.56,137.61,14381.0,138.03,138.03,137.56,137.61,14381.0
2024-01-10 10:40:00,137.61,137.61,137.25,137.47,17146.0,137.61,137.61,137.25,137.47,17146.0
2024-01-10 10:50:00,137.48,137.58,137.35,137.46,12268.0,137.48,137.58,137.35,137.46,12268.0
2024-01-10 11:00:00,137.49,137.69,137.41,137.56,7344.0,137.49,137.69,137.41,137.56,7344.0
2024-01-10 11:10:00,137.56,137.64,137.42,137.53,5200.0,137.56,137.64,137.42,137.53,5200.0
2024-01-10 11:20:00,137.54,137.58,137.45,137.49,6352.0,137.54,137.58,137.45,137.49,6352.0
2024-01-10 11:30:00,137.5,137.55,137.24,137.53,7207.0,137.5,137.55,137.24,137.53,7207.0
2024-01-10 11:40:00,137.55,137.65,137.49,137.56,4550.0,137.55,137.65,137.49,137.56,4550.0
2024-01-10 11:50:00,137.51,137.69,137.49,137.6,6639.0,137.51,137.69,137.49,137.6,6639.0
2024-01-10 12:00:00,137.56,137.63,137.49,137.63,4618.0,137.56,137.63,137.49,137.63,4618.0
2024-01-10 12:10:00,137.63,137.7,137.55,137.56,5133.0,137.63,137.7,137.55,137.56,5133.0
2024-01-10 12:20:00,137.59,137.64,137.47,137.53,4314.0,137.59,137.64,137.47,137.53,4314.0
2024-01-10 12:30:00,137.55,137.55,137.29,137.32,12925.0,137.55,137.55,137.29,137.32,12925.0
2024-01-10 12:40:00,137.46,137.46,137.27,137.34,3924.0,137.46,137.46,137.27,137.34,3924.0
2024-01-10 12:50:00,137.28,137.37,137.21,137.36,4028.0,137.28,137.37,137.21,137.36,4028.0
2024-01-10 13:00:00,137.39,137.61,137.28,137.35,10297.0,137.39,137.61,137.28,137.35,10297.0
2024-01-10 13:10:00,137.36,137.36,137.1,137.22,7082.0,137.36,137.36,137.1,137.22,7082.0
2024-01-10 13:20:00,137.21,137.25,137.11,137.12,7303.0,137.21,137.25,137.11,137.12,7303.0
2024-01-10 13:30:00,137.08,137.24,137.07,137.12,11786.0,137.08,137.24,137.07,137.12,11786.0
2024-01-10 13:40:00,137.13,137.24,137.12,137.2,4779.0,137.13,137.24,137.12,137.2,4779.0
2024-01-10 13:50:00,137.21,137.42,137.2,137.42,6825.0,137.21,137.42,137.2,137.42,6825.0
2024-01-10 14:00:00,137.44,137.55,137.4,137.52,7236.0,137.44,137.55,137.4,137.52,7236.0
2024-01-10 14:10:00,137.52,137.8,137.52,137.65,10691.0,137.52,137.8,137.52,137.65,10691.0
2024-01-10 14:20:00,137.64,137.68,137.52,137.61,6598.0,137.64,137.68,137.52,137.61,6598.0
2024-01-10 14:30:00,137.65,137.65,137.35,137.44,10309.0,137.65,137.65,137.35,137.44,10309.0
2024-01-10 14:40:00,137.42,137.57,137.42,137.44,3885.0,137.42,137.57,137.42,137.44,3885.0
2024-01-10 14:50:00,137.44,137.72,137.44,137.7,24926.0,137.44,137.72,137.44,137.7,24926.0
2024-01-10 15:00:00,137.72,137.97,137.72,137.97,9745.0,137.72,137.97,137.72,137.97,9745.0
2024-01-10 15:10:00,137.98,138.07,137.86,137.86,22494.0,137.98,138.07,137.86,137.86,22494.0
2024-01-10 15:20:00,137.88,137.91,137.6,137.73,14396.0,137.88,137.91,137.6,137.73,14396.0
2024-01-10 15:30:00,137.75,137.78,137.56,137.58,17850.0,137.75,137.78,137.56,137.58,17850.0
2024-01-10 15:40:00,137.59,137.59,137.4,137.42,36856.0,137.59,137.59,137.4,137.42,36856.0
2024-01-10 15:50:00,137.41,137.76,137.34,137.59,117412.0,137.41,137.76,137.34,137.59,117412.0
2024-01-11 09:30:00,137.62,137.62,136.48,136.82,19933.0,137.62,137.62,136.48,136.82,19933.0
2024-01-11 09:40:00,136.87,137.22,136.58,137.0,13846.0,136.87,137.22,136.58,137.0,13846.0
2024-01-11 09:50:00,137.03,137.03,136.62,136.88,11312.0,137.03,137.03,136.62,136.88,11312.0
2024-01-11 10:00:00,136.83,136.83,135.8,135.87,22018.0,136.83,136.83,135.8,135.87,22018.0
2024-01-11 10:10:00,135.78,135.98,135.38,135.91,17827.0,135.78,135.98,135.38,135.91,17827.0
2024-01-11 10:20:00,135.89,135.93,135.62,135.77,15144.0,135.89,135.93,135.62,135.77,15144.0
2024-01-11 10:30:00,135.75,136.28,135.75,136.28,7786.0,135.75,136.28,135.75,136.28,7786.0
2024-01-11 10:40:00,136.23,136.29,135.98,135.99,8854.0,136.23,136.29,135.98,135.99,8854.0
2024-01-11 10:50:00,136.02,136.21,135.65,136.21,21826.0,136.02,136.21,135.65,136.21,21826.0
2024-01-11 11:00:00,136.21,136.3,135.99,136.28,9545.0,136.21,136.3,135.99,136.28,9545.0
2024-01-11 11:10:00,136.28,136.3,135.89,136.26,7824.0,136.28,136.3,135.89,136.26,7824.0
2024-01-11 11:20:00,136.31,136.41,136.23,136.31,6092.0,136.31,136.41,136.23,136.31,6092.0
2024-01-11 11:30:00,136.3,136.37,136.16,136.17,6319.0,136.3,136.37,136.16,136.17,6319.0
2024-01-11 11:40:00,136.2,136.39,136.07,136.39,8624.0,136.2,136.39,136.07,136.39,8624.0
2024-01-11 11:50:00,136.41,136.42,135.85,136.06,16715.0,136.41,136.42,135.85,136.06,16715.0
2024-01-11 12:00:00,136.08,136.09,135.84,135.84,19428.0,136.08,136.09,135.84,135.84,19428.0
2024-01-11 12:10:00,135.91,136.15,135.9,136.06,7014.0,135.91,136.15,135.9,136.06,7014.0
2024-01-11 12:20:00,136.07,136.15,135.99,135.99,6089.0,136.07,136.15,135.99,135.99,6089.0
2024-01-11 12:30:00,135.99,136.2,135.75,135.77,51483.0,135.99,136.2,135.75,135.77,51483.0
2024-01-11 12:40:00,135.81,136.16,135.81,136.14,8472.0,135.81,136.16,135.81,136.14,8472.0
2024-01-11 12:50:00,136.19,136.29,135.92,136.02,15635.0,136.19,136.29,135.92,136.02,15635.0
2024-01-11 13:00:00,135.98,136.15,135.81,135.85,12922.0,135.98,136.15,135.81,135.85,12922.0
2024-01-11 13:10:00,135.87,135.91,135.67,135.68,15800.0,135.87,135.91,135.67,135.68,15800.0
2024-01-11 13:20:00,135.62,135.69,135.54,135.64,7813.0,135.62,135.69,135.54,135.64,7813.0
2024-01-11 13:30:00,135.62,135.66,135.46,135.46,7227.0,135.62,135.66,135.46,135.46,7227.0
2024-01-11 13:40:00,135.49,135.56,135.42,135.56,7772.0,135.49,135.56,135.42,135.56,7772.0
2024-01-11 13:50:00,135.56,135.91,135.52,135.81,8378.0,135.56,135.91,135.52,135.81,8378.0
2024-01-11 14:00:00,135.85,135.96,135.58,135.61,9228.0,135.85,135.96,135.58,135.61,9228.0
2024-01-11 14:10:00,135.59,135.86,135.58,135.62,10102.0,135.59,135.86,135.58,135.62,10102.0
2024-01-11 14:20:00,135.59,135.73,135.53,135.73,4744.0,135.59,135.73,135.53,135.73,4744.0
2024-01-11 14:30:00,135.8,135.88,135.71,135.85,11511.0,135.8,135.88,135.71,135.85,11511.0
2024-01-11 14:40:00,135.84,136.03,135.84,135.92,12638.0,135.84,136.03,135.84,135.92,12638.0
2024-01-11 14:50:00,135.94,136.28,135.94,136.25,9644.0,135.94,136.28,135.94,136.25,9644.0
2024-01-11 15:00:00,136.27,136.28,135.8,135.82,11476.0,136.27,136.28,135.8,135.82,11476.0
2024-01-11 15:10:00,135.8,135.91,135.53,135.6,17962.0,135.8,135.91,135.53,135.6,17962.0
2024-01-11 15:20:00,135.63,135.74,135.49,135.52,14492.0,135.63,135.74,135.49,135.52,14492.0
2024-01-11 15:30:00,135.5,135.56,135.43,135.55,22507.0,135.5,135.56,135.43,135.55,22507.0
2024-01-11 15:40:00,135.54,135.57,135.2,135.34,26438.0,135.54,135.57,135.2,135.34,26438.0
2024-01-11 15:50:00,135.34,135.59,135.12,135.24,142306.0,135.34,135.59,135.12,135.24,142306.0
2024-01-12 09:30:00,135.72,136.35,135.24,135.56,16745.0,135.72,136.35,135.24,135.56,16745.0
2024-01-12 09:40:00,135.65,136.38,135.52,135.96,10771.0,135.65,136.38,135.52,135.96,10771.0
2024-01-12 09:50:00,136.01,136.15,135.71,135.83,5506.0,136.01,136.15,135.71,135.83,5506.0
2024-01-12 10:00:00,135.56,135.64,135.31,135.35,8556.0,135.56,135.64,135.31,135.35,8556.0
2024-01-12 10:10:00,135.37,135.39,134.88,134.92,13068.0,135.37,135.39,134.88,134.92,13068.0
2024-01-12 10:20:00,134.87,135.07,134.57,134.58,16147.0,134.87,135.07,134.57,134.58,16147.0
2024-01-12 10:30:00,134.55,134.7,134.33,134.33,14110.0,134.55,134.7,134.33,134.33,14110.0
2024-01-12 10:40:00,134.37,134.48,134.2,134.22,18932.0,134.37,134.48,134.2,134.22,18932.0
2024-01-12 10:50:00,134.22,134.68,134.19,134.65,18732.0,134.22,134.68,134.19,134.65,18732.0
2024-01-12 11:00:00,134.66,135.12,134.48,135.08,17836.0,134.66,135.12,134.48,135.08,17836.0
2024-01-12 11:10:00,135.09,135.12,134.84,134.86,8050.0,135.09,135.12,134.84,134.86,8050.0
2024-01-12 11:20:00,134.78,134.97,134.69,134.76,7399.0,134.78,134.97,134.69,134.76,7399.0
2024-01-12 11:30:00,134.79,134.86,134.33,134.39,11607.0,134.79,134.86,134.33,134.39,11607.0
2024-01-12 11:40:00,134.41,134.6,134.31,134.53,11044.0,134.41,134.6,134.31,134.53,11044.0
2024-01-12 11:50:00,134.51,134.58,134.34,134.42,9916.0,134.51,134.58,134.34,134.42,9916.0
2024-01-12 12:00:00,134.49,134.55,134.33,134.4,10314.0,134.49,134.55,134.33,134.4,10314.0
2024-01-12 12:10:00,134.4,134.8,134.4,134.8,9392.0,134.4,134.8,134.4,134.8,9392.0
2024-01-12 12:20:00,134.8,134.8,134.48,134.58,11472.0,134.8,134.8,134.48,134.58,11472.0
2024-01-12 12:30:00,134.57,134.76,134.49,134.71,7684.0,134.57,134.76,134.49,134.71,7684.0
2024-01-12 12:40:00,134.73,134.9,134.67,134.85,8246.0,134.73,134.9,134.67,134.85,8246.0
2024-01-12 12:50:00,134.82,135.1,134.74,134.9,8836.0,134.82,135.1,134.74,134.9,8836.0
2024-01-12 13:00:00,135.0,135.08,134.97,135.02,8549.0,135.0,135.08,134.97,135.02,8549.0
2024-01-12 13:10:00,135.02,135.05,134.78,134.88,9922.0,135.02,135.05,134.78,134.88,9922.0
2024-01-12 13:20:00,134.89,135.02,134.81,134.96,7758.0,134.89,135.02,134.81,134.96,7758.0
2024-01-12 13:30:00,134.98,135.02,134.9,135.02,8529.0,134.98,135.02,134.9,135.02,8529.0
2024-01-12 13:40:00,135.06,135.11,134.99,135.04,9815.0,135.06,135.11,134.99,135.04,9815.0
2024-01-12 13:50:00,135.03,135.09,134.95,135.03,10713.0,135.03,135.09,134.95,135.03,10713.0
2024-01-12 14:00:00,135.03,135.2,135.0,135.16,9219.0,135.03,135.2,135.0,135.16,9219.0
2024-01-12 14:10:00,135.13,135.19,135.01,135.02,6741.0,135.13,135.19,135.01,135.02,6741.0
2024-01-12 14:20:00,135.02,135.19,134.95,135.19,17124.0,135.02,135.19,134.95,135.19,17124.0
2024-01-12 14:30:00,135.22,135.27,134.84,134.87,23341.0,135.22,135.27,134.84,134.87,23341.0
2024-01-12 14:40:00,134.91,135.02,134.86,134.98,10501.0,134.91,135.02,134.86,134.98,10501.0
2024-01-12 14:50:00,135.01,135.06,134.92,135.05,9902.0,135.01,135.06,134.92,135.05,9902.0
2024-01-12 15:00:00,135.03,135.18,134.98,135.1,25217.0,135.03,135.18,134.98,135.1,25217.0
2024-01-12 15:10:00,135.1,135.16,134.95,134.96,14829.0,135.1,135.16,134.95,134.96,14829.0
2024-01-12 15:20:00,134.94,135.15,134.87,135.12,12078.0,134.94,135.15,134.87,135.12,12078.0
2024-01-12 15:30:00,135.1,135.25,135.08,135.18,18896.0,135.1,135.25,135.08,135.18,18896.0
2024-01-12 15:40:00,135.19,135.41,135.14,135.4,26294.0,135.19,135.41,135.14,135.4,26294.0
2024-01-12 15:50:00,135.4,135.89,135.38,135.71,157689.0,135.4,135.89,135.38,135.71,157689.0
2024-01-16 09:30:00,135.3,135.45,134.8,135.4,23799.0,135.3,135.45,134.8,135.4,23799.0
2024-01-16 09:40:00,135.32,135.46,134.33,134.86,13108.0,135.32,135.46,134.33,134.86,13108.0
2024-01-16 09:50:00,134.88,134.97,134.2,134.22,18660.0,134.88,134.97,134.2,134.22,18660.0
2024-01-16 10:00:00,134.15,134.51,133.97,134.24,14126.0,134.15,134.51,133.97,134.24,14126.0
2024-01-16 10:10:00,134.52,134.72,134.4,134.53,12108.0,134.52,134.72,134.4,134.53,12108.0
2024-01-16 10:20:00,134.5,135.01,134.5,134.91,12759.0,134.5,135.01,134.5,134.91,12759.0
2024-01-16 10:30:00,134.94,135.15,134.87,135.15,9155.0,134.94,135.15,134.87,135.15,9155.0
2024-01-16 10:40:00,135.16,135.76,135.16,135.67,11192.0,135.16,135.76,135.16,135.67,11192.0
2024-01-16 10:50:00,135.7,135.91,135.51,135.56,9066.0,135.7,135.91,135.51,135.56,9066.0
2024-01-16 11:00:00,135.52,135.59,135.16,135.38,11893.0,135.52,135.59,135.16,135.38,11893.0
2024-01-16 11:10:00,135.41,135.53,135.27,135.4,6538.0,135.41,135.53,135.27,135.4,6538.0
2024-01-16 11:20:00,135.44,135.93,135.4,135.69,6889.0,135.44,135.93,135.4,135.69,6889.0
2024-01-16 11:30:00,135.74,135.86,135.53,135.68,6810.0,135.74,135.86,135.53,135.68,6810.0
2024-01-16 11:40:00,135.67,135.78,135.51,135.56,4697.0,135.67,135.78,135.51,135.56,4697.0
2024-01-16 11:50:00,135.62,135.68,135.5,135.63,10397.0,135.62,135.68,135.5,135.63,10397.0
2024-01-16 12:00:00,135.55,135.65,135.22,135.34,8443.0,135.55,135.65,135.22,135.34,8443.0
2024-01-16 12:10:00,135.33,135.54,135.18,135.5,4385.0,135.33,135.54,135.18,135.5,4385.0
2024-01-16 12:20:00,135.44,135.54,135.33,135.44,17005.0,135.44,135.54,135.33,135.44,17005.0
2024-01-16 12:30:00,135.43,135.43,135.23,135.31,4724.0,135.43,135.43,135.23,135.31,4724.0
2024-01-16 12:40:00,135.36,135.47,135.34,135.41,6326.0,135.36,135.47,135.34,135.41,6326.0
2024-01-16 12:50:00,135.44,135.58,135.4,135.43,6419.0,135.44,135.58,135.4,135.43,6419.0
2024-01-16 13:00:00,135.37,135.55,135.36,135.51,5713.0,135.37,135.55,135.36,135.51,5713.0
2024-01-16 13:10:00,135.52,135.71,135.47,135.5,11800.0,135.52,135.71,135.47,135.5,11800.0
2024-01-16 13:20:00,135.51,135.57,135.4,135.57,6100.0,135.51,135.57,135.4,135.57,6100.0
2024-01-16 13:30:00,135.58,135.62,135.21,135.31,7652.0,135.58,135.62,135.21,135.31,7652.0
2024-01-16 13:40:00,135.3,135.34,135.01,135.08,19464.0,135.3,135.34,135.01,135.08,19464.0
2024-01-16 13:50:00,135.09,135.18,134.95,135.07,17596.0,135.09,135.18,134.95,135.07,17596.0
2024-01-16 14:00:00,135.08,135.08,134.54,134.56,22697.0,135.08,135.08,134.54,134.56,22697.0
2024-01-16 14:10:00,134.56,134.56,134.19,134.19,12917.0,134.56,134.56,134.19,134.19,12917.0
2024-01-16 14:20:00,134.2,134.58,134.18,134.45,22984.0,134.2,134.58,134.18,134.45,22984.0
2024-01-16 14:30:00,134.46,134.63,134.41,134.47,8056.0,134.46,134.63,134.41,134.47,8056.0
2024-01-16 14:40:00,134.52,134.84,134.49,134.79,16200.0,134.52,134.84,134.49,134.79,16200.0
2024-01-16 14:50:00,134.84,134.95,134.76,134.92,9536.0,134.84,134.95,134.76,134.92,9536.0
2024-01-16 15:00:00,134.93,135.12,134.88,135.12,7836.0,134.93,135.12,134.88,135.12,7836.0
2024-01-16 15:10:00,135.1,135.28,135.05,135.28,16863.0,135.1,135.28,135.05,135.28,16863.0
2024-01-16 15:20:00,135.29,135.34,135.18,135.34,15621.0,135.29,135.34,135.18,135.34,15621.0
2024-01-16 15:30:00,135.36,135.56,135.33,135.5,20611.0,135.36,135.56,135.33,135.5,20611.0
2024-01-16 15:40:00,135.48,135.68,135.35,135.6,81618.0,135.48,135.68,135.35,135.6,81618.0
2024-01-16 15:50:00,135.67,136.02,135.54,135.99,172140.0,135.67,136.02,135.54,135.99,172140.0
2024-01-17 09:30:00,135.12,135.85,134.23,135.72,41009.0,135.12,135.85,134.23,135.72,41009.0
2024-01-17 09:40:00,135.53,135.88,135.34,135.59,5081.0,135.53,135.88,135.34,135.59,5081.0
2024-01-17 09:50:00,135.69,135.69,134.61,134.83,10524.0,135.69,135.69,134.61,134.83,10524.0
2024-01-17 10:00:00,134.91,134.93,134.25,134.31,15601.0,134.91,134.93,134.25,134.31,15601.0
2024-01-17 10:10:00,134.25,134.39,134.05,134.08,10439.0,134.25,134.39,134.05,134.08,10439.0
2024-01-17 10:20:00,134.04,134.36,134.04,134.22,14329.0,134.04,134.36,134.04,134.22,14329.0
2024-01-17 10:30:00,134.21,134.52,134.14,134.52,15236.0,134.21,134.52,134.14,134.52,15236.0
2024-01-17 10:40:00,134.49,134.72,134.42,134.59,8081.0,134.49,134.72,134.42,134.59,8081.0
2024-01-17 10:50:00,134.61,134.74,134.46,134.72,15013.0,134.61,134.74,134.46,134.72,15013.0
2024-01-17 11:00:00,134.76,135.02,134.62,134.99,9045.0,134.76,135.02,134.62,134.99,9045.0
2024-01-17 11:10:00,134.97,135.08,134.83,135.03,10152.0,134.97,135.08,134.83,135.03,10152.0
2024-01-17 11:20:00,135.07,135.28,135.02,135.19,9909.0,135.07,135.28,135.02,135.19,9909.0
2024-01-17 11:30:00,135.05,135.05,134.81,134.84,5092.0,135.05,135.05,134.81,134.84,5092.0
2024-01-17 11:40:00,134.81,134.94,134.78,134.85,8639.0,134.81,134.94,134.78,134.85,8639.0
2024-01-17 11:50:00,134.84,134.89,134.76,134.83,8207.0,134.84,134.89,134.76,134.83,8207.0
2024-01-17 12:00:00,134.82,135.13,134.82,135.13,6274.0,134.82,135.13,134.82,135.13,6274.0
2024-01-17 12:10:00,135.15,135.29,135.1,135.19,8031.0,135.15,135.29,135.1,135.19,8031.0
2024-01-17 12:20:00,135.17,135.19,134.97,135.05,4748.0,135.17,135.19,134.97,135.05,4748.0
2024-01-17 12:30:00,135.02,135.2,135.01,135.11,7645.0,135.02,135.2,135.01,135.11,7645.0
2024-01-17 12:40:00,135.09,135.13,134.73,134.88,27898.0,135.09,135.13,134.73,134.88,27898.0
2024-01-17 12:50:00,134.93,135.13,134.91,134.92,5467.0,134.93,135.13,134.91,134.92,5467.0
2024-01-17 13:00:00,134.91,135.12,134.91,134.95,9787.0,134.91,135.12,134.91,134.95,9787.0
2024-01-17 13:10:00,134.81,135.01,134.69,134.74,9993.0,134.81,135.01,134.69,134.74,9993.0
2024-01-17 13:20:00,134.7,134.71,134.41,134.43,11681.0,134.7,134.71,134.41,134.43,11681.0
2024-01-17 13:30:00,134.44,134.51,134.36,134.39,7838.0,134.44,134.51,134.36,134.39,7838.0
2024-01-17 13:40:00,134.39,134.43,134.24,134.32,15808.0,134.39,134.43,134.24,134.32,15808.0
2024-01-17 13:50:00,134.34,134.62,134.34,134.6,15807.0,134.34,134.62,134.34,134.6,15807.0
2024-01-17 14:00:00,134.59,134.72,134.46,134.47,14836.0,134.59,134.72,134.46,134.47,14836.0
2024-01-17 14:10:00,134.44,134.76,134.44,134.7,9539.0,134.44,134.76,134.44,134.7,9539.0
2024-01-17 14:20:00,134.72,134.83,134.57,134.59,6414.0,134.72,134.83,134.57,134.59,6414.0
2024-01-17 14:30:00,134.65,134.9,134.64,134.87,5480.0,134.65,134.9,134.64,134.87,5480.0
2024-01-17 14:40:00,134.88,134.9,134.73,134.73,9043.0,134.88,134.9,134.73,134.73,9043.0
2024-01-17 14:50:00,134.73,134.79,134.6,134.72,9577.0,134.73,134.79,134.6,134.72,9577.0
2024-01-17 15:00:00,134.74,134.97,134.62,134.95,10728.0,134.74,134.97,134.62,134.95,10728.0
2024-01-17 15:10:00,134.91,135.1,134.91,135.0,7711.0,134.91,135.1,134.91,135.0,7711.0
2024-01-17 15:20:00,135.02,135.19,134.96,135.15,11716.0,135.02,135.19,134.96,135.15,11716.0
2024-01-17 15:30:00,135.15,135.19,135.06,135.09,20366.0,135.15,135.19,135.06,135.09,20366.0
2024-01-17 15:40:00,135.1,135.22,134.97,135.01,31825.0,135.1,135.22,134.97,135.01,31825.0
2024-01-17 15:50:00,134.99,135.46,134.87,135.44,128445.0,134.99,135.46,134.87,135.44,128445.0
2024-01-18 09:30:00,135.0,135.0,133.64,133.65,32000.0,135.0,135.0,133.64,133.65,32000.0
2024-01-18 09:40:00,133.75,133.98,133.06,133.12,11698.0,133.75,133.98,133.06,133.12,11698.0
2024-01-18 09:50:00,133.11,133.21,132.64,132.99,29502.0,133.11,133.21,132.64,132.99,29502.0
2024-01-18 10:00:00,133.15,133.19,132.67,133.18,17825.0,133.15,133.19,132.67,133.18,17825.0
2024-01-18 10:10:00,133.1,133.23,132.66,132.7,39223.0,133.1,133.23,132.66,132.7,39223.0
2024-01-18 10:20:00,132.74,132.8,132.37,132.46,59542.0,132.74,132.8,132.37,132.46,59542.0
2024-01-18 10:30:00,132.5,132.79,132.11,132.15,100663.0,132.5,132.79,132.11,132.15,100663.0
2024-01-18 10:40:00,132.13,132.14,131.33,131.69,72020.0,132.13,132.14,131.33,131.69,72020.0
2024-01-18 10:50:00,131.77,132.25,131.5,132.05,84937.0,131.77,132.25,131.5,132.05,84937.0
2024-01-18 11:00:00,132.06,132.09,131.54,131.96,33513.0,132.06,132.09,131.54,131.96,33513.0
2024-01-18 11:10:00,131.95,132.4,131.9,132.11,16725.0,131.95,132.4,131.9,132.11,16725.0
2024-01-18 11:20:00,132.15,132.28,131.97,132.25,13097.0,132.15,132.28,131.97,132.25,13097.0
2024-01-18 11:30:00,132.22,132.6,132.16,132.41,40130.0,132.22,132.6,132.16,132.41,40130.0
2024-01-18 11:40:00,132.38,132.38,132.11,132.26,12374.0,132.38,132.38,132.11,132.26,12374.0
2024-01-18 11:50:00,132.28,132.68,132.28,132.46,14876.0,132.28,132.68,132.28,132.46,14876.0
2024-01-18 12:00:00,132.47,132.47,131.53,131.61,29012.0,132.47,132.47,131.53,131.61,29012.0
2024-01-18 12:10:00,131.63,131.69,131.4,131.43,17280.0,131.63,131.69,131.4,131.43,17280.0
2024-01-18 12:20:00,131.44,131.57,131.26,131.35,15443.0,131.44,131.57,131.26,131.35,15443.0
2024-01-18 12:30:00,131.34,131.6,131.24,131.6,15839.0,131.34,131.6,131.24,131.6,15839.0
2024-01-18 12:40:00,131.6,131.6,131.39,131.5,15951.0,131.6,131.6,131.39,131.5,15951.0
2024-01-18 12:50:00,131.5,131.52,131.13,131.22,13801.0,131.5,131.52,131.13,131.22,13801.0
2024-01-18 13:00:00,131.17,131.28,131.01,131.28,16436.0,131.17,131.28,131.01,131.28,16436.0
2024-01-18 13:10:00,131.21,131.47,131.19,131.33,15745.0,131.21,131.47,131.19,131.33,15745.0
2024-01-18 13:20:00,131.33,131.36,131.1,131.22,13103.0,131.33,131.36,131.1,131.22,13103.0
2024-01-18 13:30:00,131.14,131.65,131.12,131.63,14878.0,131.14,131.65,131.12,131.63,14878.0
2024-01-18 13:40:00,131.64,131.65,131.43,131.5,16374.0,131.64,131.65,131.43,131.5,16374.0
2024-01-18 13:50:00,131.52,131.58,131.31,131.33,11231.0,131.52,131.58,131.31,131.33,11231.0
2024-01-18 14:00:00,131.32,131.68,131.32,131.64,20655.0,131.32,131.68,131.32,131.64,20655.0
2024-01-18 14:10:00,131.62,131.93,131.62,131.91,20734.0,131.62,131.93,131.62,131.91,20734.0
2024-01-18 14:20:00,131.91,132.16,131.84,132.04,23215.0,131.91,132.16,131.84,132.04,23215.0
2024-01-18 14:30:00,132.05,132.22,132.02,132.02,16955.0,132.05,132.22,132.02,132.02,16955.0
2024-01-18 14:40:00,132.02,132.25,131.94,132.25,17542.0,132.02,132.25,131.94,132.25,17542.0
2024-01-18 14:50:00,132.27,132.48,132.23,132.37,63013.0,132.27,132.48,132.23,132.37,63013.0
2024-01-18 15:00:00,132.36,132.4,132.11,132.37,21511.0,132.36,132.4,132.11,132.37,21511.0
2024-01-18 15:10:00,132.34,132.48,132.24,132.38,12705.0,132.34,132.48,132.24,132.38,12705.0
2024-01-18 15:20:00,132.35,132.73,132.35,132.67,32480.0,132.35,132.73,132.35,132.67,32480.0
2024-01-18 15:30:00,132.68,132.8,132.49,132.55,33336.0,132.68,132.8,132.49,132.55,33336.0
2024-01-18 15:40:00,132.5,132.71,132.48,132.66,27225.0,132.5,132.71,132.48,132.66,27225.0
2024-01-18 15:50:00,132.65,132.83,132.35,132.48,253047.0,132.65,132.83,132.35,132.48,253047.0
2024-01-19 09:30:00,132.67,132.69,130.38,130.55,95465.0,132.67,132.69,130.38,130.55,95465.0
2024-01-19 09:40:00,130.58,130.8,129.7,130.31,20879.0,130.58,130.8,129.7,130.31,20879.0
2024-01-19 09:50:00,130.38,130.66,130.23,130.39,18814.0,130.38,130.66,130.23,130.39,18814.0
2024-01-19 10:00:00,130.39,130.63,129.94,129.97,31213.0,130.39,130.63,129.94,129.97,31213.0
2024-01-19 10:10:00,129.94,130.02,129.22,129.59,29950.0,129.94,130.02,129.22,129.59,29950.0
2024-01-19 10:20:00,129.55,130.15,129.41,130.09,43844.0,129.55,130.15,129.41,130.09,43844.0
2024-01-19 10:30:00,130.09,130.46,129.87,130.12,19899.0,130.09,130.46,129.87,130.12,19899.0
2024-01-19 10:40:00,130.13,130.34,130.02,130.12,13301.0,130.13,130.34,130.02,130.12,13301.0
2024-01-19 10:50:00,130.12,130.61,130.01,130.61,11992.0,130.12,130.61,130.01,130.61,11992.0
2024-01-19 11:00:00,130.66,131.03,130.57,130.9,17295.0,130.66,131.03,130.57,130.9,17295.0
2024-01-19 11:10:00,130.94,131.21,130.85,130.85,11603.0,130.94,131.21,130.85,130.85,11603.0
2024-01-19 11:20:00,130.84,131.0,130.83,130.91,8242.0,130.84,131.0,130.83,130.91,8242.0
2024-01-19 11:30:00,130.92,131.04,130.81,130.94,14334.0,130.92,131.04,130.81,130.94,14334.0
2024-01-19 11:40:00,130.92,130.93,130.6,130.64,12740.0,130.92,130.93,130.6,130.64,12740.0
2024-01-19 11:50:00,130.63,130.98,130.61,130.9,9674.0,130.63,130.98,130.61,130.9,9674.0
2024-01-19 12:00:00,130.93,130.93,130.51,130.54,10090.0,130.93,130.93,130.51,130.54,10090.0
2024-01-19 12:10:00,130.54,130.65,130.43,130.5,9591.0,130.54,130.65,130.43,130.5,9591.0
2024-01-19 12:20:00,130.49,130.67,130.46,130.61,10213.0,130.49,130.67,130.46,130.61,10213.0
2024-01-19 12:30:00,130.6,130.73,130.47,130.54,10766.0,130.6,130.73,130.47,130.54,10766.0
2024-01-19 12:40:00,130.41,130.41,130.19,130.35,12900.0,130.41,130.41,130.19,130.35,12900.0
2024-01-19 12:50:00,130.34,130.56,130.31,130.56,20162.0,130.34,130.56,130.31,130.56,20162.0
2024-01-19 13:00:00,130.54,130.54,130.26,130.35,12797.0,130.54,130.54,130.26,130.35,12797.0
2024-01-19 13:10:00,130.36,130.79,130.36,130.72,13087.0,130.36,130.79,130.36,130.72,13087.0
2024-01-19 13:20:00,130.74,130.87,130.62,130.68,21072.0,130.74,130.87,130.62,130.68,21072.0
2024-01-19 13:30:00,130.68,130.72,130.55,130.57,13383.0,130.68,130.72,130.55,130.57,13383.0
2024-01-19 13:40:00,130.58,130.63,130.36,130.51,24094.0,130.58,130.63,130.36,130.51,24094.0
2024-01-19 13:50:00,130.54,130.7,130.46,130.69,12757.0,130.54,130.7,130.46,130.69,12757.0
2024-01-19 14:00:00,130.69,130.7,130.54,130.61,14938.0,130.69,130.7,130.54,130.61,14938.0
2024-01-19 14:10:00,130.6,130.9,130.59,130.85,35486.0,130.6,130.9,130.59,130.85,35486.0
2024-01-19 14:20:00,130.85,131.17,130.83,130.97,28390.0,130.85,131.17,130.83,130.97,28390.0
2024-01-19 14:30:00,130.99,131.12,130.69,130.75,18555.0,130.99,131.12,130.69,130.75,18555.0
2024-01-19 14:40:00,130.78,131.07,130.74,131.03,22172.0,130.78,131.07,130.74,131.03,22172.0
2024-01-19 14:50:00,131.02,131.14,130.88,131.06,61507.0,131.02,131.14,130.88,131.06,61507.0
2024-01-19 15:00:00,131.07,131.11,130.85,130.88,25599.0,131.07,131.11,130.85,130.88,25599.0
2024-01-19 15:10:00,130.89,130.91,130.41,130.41,23048.0,130.89,130.91,130.41,130.41,23048.0
2024-01-19 15:20:00,130.5,130.55,130.35,130.49,96595.0,130.5,130.55,130.35,130.49,96595.0
2024-01-19 15:30:00,130.49,130.49,130.17,130.33,30774.0,130.49,130.49,130.17,130.33,30774.0
2024-01-19 15:40:00,130.34,130.69,130.29,130.63,35553.0,130.34,130.69,130.29,130.63,35553.0
2024-01-19 15:50:00,130.61,130.83,130.29,130.51,292653.0,130.61,130.83,130.29,130.51,292653.0
2024-01-22 09:30:00,130.73,131.11,128.77,128.91,60387.0,130.73,131.11,128.77,128.91,60387.0
2024-01-22 09:40:00,129.0,129.93,128.99,129.9,47934.0,129.0,129.93,128.99,129.9,47934.0
2024-01-22 09:50:00,130.03,130.59,130.0,130.47,18955.0,130.03,130.59,130.0,130.47,18955.0
2024-01-22 10:00:00,130.47,130.7,130.16,130.52,46159.0,130.47,130.7,130.16,130.52,46159.0
2024-01-22 10:10:00,130.45,130.47,130.16,130.3,20419.0,130.45,130.47,130.16,130.3,20419.0
2024-01-22 10:20:00,130.29,130.53,130.24,130.36,38053.0,130.29,130.53,130.24,130.36,38053.0
2024-01-22 10:30:00,130.39,130.49,129.84,129.84,25222.0,130.39,130.49,129.84,129.84,25222.0
2024-01-22 10:40:00,129.98,130.17,129.95,129.97,27552.0,129.98,130.17,129.95,129.97,27552.0
2024-01-22 10:50:00,129.99,130.31,129.92,129.96,21762.0,129.99,130.31,129.92,129.96,21762.0
2024-01-22 11:00:00,129.99,130.12,129.77,130.12,9630.0,129.99,130.12,129.77,130.12,9630.0
2024-01-22 11:10:00,130.12,130.31,130.05,130.26,6978.0,130.12,130.31,130.05,130.26,6978.0
2024-01-22 11:20:00,130.3,130.37,130.15,130.35,8968.0,130.3,130.37,130.15,130.35,8968.0
2024-01-22 11:30:00,130.32,130.42,130.27,130.36,10402.0,130.32,130.42,130.27,130.36,10402.0
2024-01-22 11:40:00,130.34,130.44,130.29,130.36,16731.0,130.34,130.44,130.29,130.36,16731.0
2024-01-22 11:50:00,130.31,130.46,130.3,130.39,12399.0,130.31,130.46,130.3,130.39,12399.0
2024-01-22 12:00:00,130.38,130.55,130.3,130.31,37572.0,130.38,130.55,130.3,130.31,37572.0
2024-01-22 12:10:00,130.31,130.39,130.15,130.39,9112.0,130.31,130.39,130.15,130.39,9112.0
2024-01-22 12:20:00,130.41,130.96,130.41,130.96,8959.0,130.41,130.96,130.41,130.96,8959.0
2024-01-22 12:30:00,130.98,131.35,130.98,131.35,22579.0,130.98,131.35,130.98,131.35,22579.0
2024-01-22 12:40:00,131.38,131.86,131.27,131.66,27528.0,131.38,131.86,131.27,131.66,27528.0
2024-01-22 12:50:00,131.66,131.72,131.58,131.65,17687.0,131.66,131.72,131.58,131.65,17687.0
2024-01-22 13:00:00,131.65,131.65,131.14,131.34,13872.0,131.65,131.65,131.14,131.34,13872.0
2024-01-22 13:10:00,131.36,131.57,131.33,131.39,17935.0,131.36,131.57,131.33,131.39,17935.0
2024-01-22 13:20:00,131.39,131.48,131.07,131.11,7812.0,131.39,131.48,131.07,131.11,7812.0
2024-01-22 13:30:00,131.13,131.32,131.13,131.29,6465.0,131.13,131.32,131.13,131.29,6465.0
2024-01-22 13:40:00,131.31,131.37,131.17,131.32,11242.0,131.31,131.37,131.17,131.32,11242.0
2024-01-22 13:50:00,131.33,131.49,131.31,131.39,8237.0,131.33,131.49,131.31,131.39,8237.0
2024-01-22 14:00:00,131.42,131.44,131.24,131.33,13287.0,131.42,131.44,131.24,131.33,13287.0
2024-01-22 14:10:00,131.33,131.33,130.91,130.91,12768.0,131.33,131.33,130.91,130.91,12768.0
2024-01-22 14:20:00,130.92,131.04,130.86,130.95,7427.0,130.92,131.04,130.86,130.95,7427.0
2024-01-22 14:30:00,130.93,131.02,130.83,130.94,12060.0,130.93,131.02,130.83,130.94,12060.0
2024-01-22 14:40:00,130.95,130.97,130.75,130.81,8564.0,130.95,130.97,130.75,130.81,8564.0
2024-01-22 14:50:00,130.81,130.9,130.61,130.9,8861.0,130.81,130.9,130.61,130.9,8861.0
2024-01-22 15:00:00,130.94,130.95,130.77,130.92,8791.0,130.94,130.95,130.77,130.92,8791.0
2024-01-22 15:10:00,130.91,131.24,130.89,131.15,13707.0,130.91,131.24,130.89,131.15,13707.0
2024-01-22 15:20:00,131.15,131.15,130.96,131.11,11778.0,131.15,131.15,130.96,131.11,11778.0
2024-01-22 15:30:00,131.12,131.33,131.04,131.14,20037.0,131.12,131.33,131.04,131.14,20037.0
2024-01-22 15:40:00,131.15,131.26,131.09,131.22,24408.0,131.15,131.26,131.09,131.22,24408.0
2024-01-22 15:50:00,131.25,131.33,130.93,131.02,144358.0,131.25,131.33,130.93,131.02,144358.0
2024-01-23 09:30:00,132.01,132.64,131.57,131.83,20365.0,132.01,132.64,131.57,131.83,20365.0
2024-01-23 09:40:00,131.9,131.9,131.5,131.56,8304.0,131.9,131.9,131.5,131.56,8304.0
2024-01-23 09:50:00,131.52,132.02,131.46,131.93,8618.0,131.52,132.02,131.46,131.93,8618.0
2024-01-23 10:00:00,132.0,132.42,131.88,132.28,10966.0,132.0,132.42,131.88,132.28,10966.0
2024-01-23 10:10:00,132.25,132.28,131.96,132.09,19088.0,132.25,132.28,131.96,132.09,19088.0
2024-01-23 10:20:00,132.06,132.19,131.78,132.19,18304.0,132.06,132.19,131.78,132.19,18304.0
2024-01-23 10:30:00,132.19,132.2,131.8,131.82,14834.0,132.19,132.2,131.8,131.82,14834.0
2024-01-23 10:40:00,131.81,131.81,131.3,131.49,12118.0,131.81,131.81,131.3,131.49,12118.0
2024-01-23 10:50:00,131.46,131.56,131.28,131.52,9999.0,131.46,131.56,131.28,131.52,9999.0
2024-01-23 11:00:00,131.59,131.89,131.56,131.73,8104.0,131.59,131.89,131.56,131.73,8104.0
2024-01-23 11:10:00,131.75,131.86,131.41,131.45,16295.0,131.75,131.86,131.41,131.45,16295.0
2024-01-23 11:20:00,131.48,131.48,131.06,131.2,11069.0,131.48,131.48,131.06,131.2,11069.0
2024-01-23 11:30:00,131.18,131.18,130.78,130.92,6519.0,131.18,131.18,130.78,130.92,6519.0
2024-01-23 11:40:00,130.86,130.93,130.7,130.72,8581.0,130.86,130.93,130.7,130.72,8581.0
2024-01-23 11:50:00,130.72,130.88,130.7,130.85,7020.0,130.72,130.88,130.7,130.85,7020.0
2024-01-23 12:00:00,130.81,130.83,130.64,130.69,6803.0,130.81,130.83,130.64,130.69,6803.0
2024-01-23 12:10:00,130.71,130.74,130.52,130.59,4607.0,130.71,130.74,130.52,130.59,4607.0
2024-01-23 12:20:00,130.61,130.67,130.56,130.59,5400.0,130.61,130.67,130.56,130.59,5400.0
2024-01-23 12:30:00,130.67,130.68,130.42,130.51,6205.0,130.67,130.68,130.42,130.51,6205.0
2024-01-23 12:40:00,130.51,130.56,130.44,130.56,5507.0,130.51,130.56,130.44,130.56,5507.0
2024-01-23 12:50:00,130.57,130.68,130.57,130.68,5080.0,130.57,130.68,130.57,130.68,5080.0
2024-01-23 13:00:00,130.64,130.67,130.5,130.57,5536.0,130.64,130.67,130.5,130.57,5536.0
2024-01-23 13:10:00,130.65,130.76,130.59,130.71,2960.0,130.65,130.76,130.59,130.71,2960.0
2024-01-23 13:20:00,130.72,130.76,130.61,130.71,6942.0,130.72,130.76,130.61,130.71,6942.0
2024-01-23 13:30:00,130.77,130.82,130.63,130.82,3327.0,130.77,130.82,130.63,130.82,3327.0
2024-01-23 13:40:00,130.84,131.0,130.78,130.91,4898.0,130.84,131.0,130.78,130.91,4898.0
2024-01-23 13:50:00,130.91,131.12,130.9,131.04,6661.0,130.91,131.12,130.9,131.04,6661.0
2024-01-23 14:00:00,131.06,131.19,131.02,131.05,6879.0,131.06,131.19,131.02,131.05,6879.0
2024-01-23 14:10:00,131.09,131.35,131.09,131.25,23070.0,131.09,131.35,131.09,131.25,23070.0
2024-01-23 14:20:00,131.28,131.4,131.28,131.35,7814.0,131.28,131.4,131.28,131.35,7814.0
2024-01-23 14:30:00,131.42,131.57,131.42,131.54,6537.0,131.42,131.57,131.42,131.54,6537.0
2024-01-23 14:40:00,131.56,131.82,131.49,131.81,65897.0,131.56,131.82,131.49,131.81,65897.0
2024-01-23 14:50:00,131.83,131.96,131.79,131.86,8557.0,131.83,131.96,131.79,131.86,8557.0
2024-01-23 15:00:00,131.86,132.01,131.84,131.92,11221.0,131.86,132.01,131.84,131.92,11221.0
2024-01-23 15:10:00,131.94,132.15,131.94,132.15,15031.0,131.94,132.15,131.94,132.15,15031.0
2024-01-23 15:20:00,132.16,132.18,131.92,132.02,14061.0,132.16,132.18,131.92,132.02,14061.0
2024-01-23 15:30:00,132.0,132.04,131.81,131.84,15051.0,132.0,132.04,131.81,131.84,15051.0
2024-01-23 15:40:00,131.83,131.83,131.5,131.51,23822.0,131.83,131.83,131.5,131.51,23822.0
2024-01-23 15:50:00,131.49,131.6,131.33,131.39,101304.0,131.49,131.6,131.33,131.39,101304.0
2024-01-24 09:30:00,131.54,131.54,130.69,130.93,21737.0,131.54,131.54,130.69,130.93,21737.0
2024-01-24 09:40:00,130.86,131.08,130.52,130.85,5557.0,130.86,131.08,130.52,130.85,5557.0
2024-01-24 09:50:00,130.76,130.8,130.32,130.48,8146.0,130.76,130.8,130.32,130.48,8146.0
2024-01-24 10:00:00,130.57,130.58,129.96,129.99,9014.0,130.57,130.58,129.96,129.99,9014.0
2024-01-24 10:10:00,129.97,129.97,129.53,129.68,13622.0,129.97,129.97,129.53,129.68,13622.0
2024-01-24 10:20:00,129.71,129.88,129.53,129.84,10427.0,129.71,129.88,129.53,129.84,10427.0
2024-01-24 10:30:00,129.83,130.24,129.8,130.24,13425.0,129.83,130.24,129.8,130.24,13425.0
2024-01-24 10:40:00,130.27,130.67,130.25,130.48,15200.0,130.27,130.67,130.25,130.48,15200.0
2024-01-24 10:50:00,130.47,130.47,130.19,130.44,26431.0,130.47,130.47,130.19,130.44,26431.0
2024-01-24 11:00:00,130.5,130.61,130.29,130.31,13359.0,130.5,130.61,130.29,130.31,13359.0
2024-01-24 11:10:00,130.31,130.52,130.29,130.51,13729.0,130.31,130.52,130.29,130.51,13729.0
2024-01-24 11:20:00,130.52,130.85,130.51,130.75,10208.0,130.52,130.85,130.51,130.75,10208.0
2024-01-24 11:30:00,130.75,130.83,130.64,130.7,4988.0,130.75,130.83,130.64,130.7,4988.0
2024-01-24 11:40:00,130.67,130.7,130.39,130.44,6407.0,130.67,130.7,130.39,130.44,6407.0
2024-01-24 11:50:00,130.46,130.51,130.35,130.48,9235.0,130.46,130.51,130.35,130.48,9235.0
2024-01-24 12:00:00,130.51,130.51,130.25,130.36,18922.0,130.51,130.51,130.25,130.36,18922.0
2024-01-24 12:10:00,130.37,130.37,130.11,130.17,6084.0,130.37,130.37,130.11,130.17,6084.0
2024-01-24 12:20:00,130.15,130.35,130.11,130.26,4733.0,130.15,130.35,130.11,130.26,4733.0
2024-01-24 12:30:00,130.25,130.31,130.13,130.13,5035.0,130.25,130.31,130.13,130.13,5035.0
2024-01-24 12:40:00,130.11,130.45,130.01,130.43,37213.0,130.11,130.45,130.01,130.43,37213.0
2024-01-24 12:50:00,130.42,130.72,130.4,130.69,4622.0,130.42,130.72,130.4,130.69,4622.0
2024-01-24 13:00:00,130.69,130.78,130.26,130.38,7554.0,130.69,130.78,130.26,130.38,7554.0
2024-01-24 13:10:00,130.41,130.54,130.11,130.11,6372.0,130.41,130.54,130.11,130.11,6372.0
2024-01-24 13:20:00,130.13,130.32,130.08,130.23,3626.0,130.13,130.32,130.08,130.23,3626.0
2024-01-24 13:30:00,130.24,130.33,130.13,130.16,5872.0,130.24,130.33,130.13,130.16,5872.0
2024-01-24 13:40:00,130.11,130.24,130.05,130.24,4536.0,130.11,130.24,130.05,130.24,4536.0
2024-01-24 13:50:00,130.19,130.33,130.16,130.28,3654.0,130.19,130.33,130.16,130.28,3654.0
2024-01-24 14:00:00,130.29,130.37,130.21,130.35,6042.0,130.29,130.37,130.21,130.35,6042.0
2024-01-24 14:10:00,130.31,130.37,130.2,130.29,6433.0,130.31,130.37,130.2,130.29,6433.0
2024-01-24 14:20:00,130.26,130.3,130.16,130.19,5938.0,130.26,130.3,130.16,130.19,5938.0
2024-01-24 14:30:00,130.21,130.34,130.11,130.16,6186.0,130.21,130.34,130.11,130.16,6186.0
2024-01-24 14:40:00,130.18,130.4,130.17,130.4,6596.0,130.18,130.4,130.17,130.4,6596.0
2024-01-24 14:50:00,130.4,130.48,130.28,130.32,7247.0,130.4,130.48,130.28,130.32,7247.0
2024-01-24 15:00:00,130.32,130.54,130.28,130.48,7430.0,130.32,130.54,130.28,130.48,7430.0
2024-01-24 15:10:00,130.47,130.5,130.35,130.43,10089.0,130.47,130.5,130.35,130.43,10089.0
2024-01-24 15:20:00,130.45,130.5,130.26,130.27,14428.0,130.45,130.5,130.26,130.27,14428.0
2024-01-24 15:30:00,130.29,130.36,130.12,130.33,16366.0,130.29,130.36,130.12,130.33,16366.0
2024-01-24 15:40:00,130.33,130.41,130.05,130.05,19538.0,130.33,130.41,130.05,130.05,19538.0
2024-01-24 15:50:00,130.06,130.22,129.55,130.2,158163.0,130.06,130.22,129.55,130.2,158163.0
2024-01-25 09:30:00,131.83,132.31,131.47,131.93,50018.0,131.83,132.31,131.47,131.93,50018.0
2024-01-25 09:40:00,131.91,131.91,131.29,131.38,10742.0,131.91,131.91,131.29,131.38,10742.0
2024-01-25 09:50:00,131.43,131.82,131.33,131.81,6693.0,131.43,131.82,131.33,131.81,6693.0
2024-01-25 10:00:00,131.8,131.89,131.38,131.41,21304.0,131.8,131.89,131.38,131.41,21304.0
2024-01-25 10:10:00,131.4,131.4,130.77,130.82,21096.0,131.4,131.4,130.77,130.82,21096.0
2024-01-25 10:20:00,130.8,130.96,130.55,130.59,7221.0,130.8,130.96,130.55,130.59,7221.0
2024-01-25 10:30:00,130.51,130.61,130.06,130.13,9370.0,130.51,130.61,130.06,130.13,9370.0
2024-01-25 10:40:00,130.13,130.13,129.68,129.78,13095.0,130.13,130.13,129.68,129.78,13095.0
2024-01-25 10:50:00,129.78,129.97,129.51,129.93,18861.0,129.78,129.97,129.51,129.93,18861.0
2024-01-25 11:00:00,129.89,130.08,129.82,129.94,39663.0,129.89,130.08,129.82,129.94,39663.0
2024-01-25 11:10:00,129.97,130.24,129.91,130.18,22833.0,129.97,130.24,129.91,130.18,22833.0
2024-01-25 11:20:00,130.18,130.51,130.1,130.49,7709.0,130.18,130.51,130.1,130.49,7709.0
2024-01-25 11:30:00,130.49,130.6,130.46,130.6,7249.0,130.49,130.6,130.46,130.6,7249.0
2024-01-25 11:40:00,130.61,130.82,130.49,130.82,5942.0,130.61,130.82,130.49,130.82,5942.0
2024-01-25 11:50:00,130.81,130.95,130.73,130.95,29433.0,130.81,130.95,130.73,130.95,29433.0
2024-01-25 12:00:00,131.06,131.06,130.9,130.96,16049.0,131.06,131.06,130.9,130.96,16049.0
2024-01-25 12:10:00,130.9,131.15,130.75,131.15,10020.0,130.9,131.15,130.75,131.15,10020.0
2024-01-25 12:20:00,131.15,131.5,131.12,131.31,8502.0,131.15,131.5,131.12,131.31,8502.0
2024-01-25 12:30:00,131.33,131.56,131.25,131.49,9798.0,131.33,131.56,131.25,131.49,9798.0
2024-01-25 12:40:00,131.47,131.54,131.41,131.45,6353.0,131.47,131.54,131.41,131.45,6353.0
2024-01-25 12:50:00,131.46,131.72,131.4,131.72,12515.0,131.46,131.72,131.4,131.72,12515.0
2024-01-25 13:00:00,131.74,132.27,131.73,132.0,13734.0,131.74,132.27,131.73,132.0,13734.0
2024-01-25 13:10:00,132.0,132.04,131.59,131.61,9835.0,132.0,132.04,131.59,131.61,9835.0
2024-01-25 13:20:00,131.65,131.88,131.65,131.69,26027.0,131.65,131.88,131.65,131.69,26027.0
2024-01-25 13:30:00,131.7,131.83,131.62,131.83,12467.0,131.7,131.83,131.62,131.83,12467.0
2024-01-25 13:40:00,131.8,132.04,131.8,131.93,8137.0,131.8,132.04,131.8,131.93,8137.0
2024-01-25 13:50:00,131.92,132.01,131.83,131.93,9330.0,131.92,132.01,131.83,131.93,9330.0
2024-01-25 14:00:00,131.89,131.93,131.78,131.8,5924.0,131.89,131.93,131.78,131.8,5924.0
2024-01-25 14:10:00,131.81,132.05,131.81,132.05,7104.0,131.81,132.05,131.81,132.05,7104.0
2024-01-25 14:20:00,132.04,132.27,132.04,132.27,4925.0,132.04,132.27,132.04,132.27,4925.0
2024-01-25 14:30:00,132.25,132.4,132.11,132.2,10280.0,132.25,132.4,132.11,132.2,10280.0
2024-01-25 14:40:00,132.23,132.23,132.0,132.03,11183.0,132.23,132.23,132.0,132.03,11183.0
2024-01-25 14:50:00,132.02,132.05,131.91,131.97,6716.0,132.02,132.05,131.91,131.97,6716.0
2024-01-25 15:00:00,131.95,132.02,131.85,131.86,7807.0,131.95,132.02,131.85,131.86,7807.0
2024-01-25 15:10:00,131.84,131.87,131.6,131.67,11278.0,131.84,131.87,131.6,131.67,11278.0
2024-01-25 15:20:00,131.7,131.98,131.64,131.92,8687.0,131.7,131.98,131.64,131.92,8687.0
2024-01-25 15:30:00,131.93,132.25,131.85,132.24,12710.0,131.93,132.25,131.85,132.24,12710.0
2024-01-25 15:40:00,132.23,132.34,132.17,132.31,18203.0,132.23,132.34,132.17,132.31,18203.0
2024-01-25 15:50:00,132.33,132.44,131.97,132.28,182351.0,132.33,132.44,131.97,132.28,182351.0
2024-01-26 09:30:00,131.89,132.53,131.85,132.09,43057.0,131.89,132.53,131.85,132.09,43057.0
2024-01-26 09:40:00,132.12,132.18,131.8,132.08,19193.0,132.12,132.18,131.8,132.08,19193.0
2024-01-26 09:50:00,132.05,132.21,131.86,131.97,20292.0,132.05,132.21,131.86,131.97,20292.0
2024-01-26 10:00:00,131.99,132.29,131.84,132.25,33356.0,131.99,132.29,131.84,132.25,33356.0
2024-01-26 10:10:00,132.25,133.1,132.25,133.05,49293.0,132.25,133.1,132.25,133.05,49293.0
2024-01-26 10:20:00,133.08,133.73,133.06,133.66,26061.0,133.08,133.73,133.06,133.66,26061.0
2024-01-26 10:30:00,133.67,133.75,133.39,133.49,7517.0,133.67,133.75,133.39,133.49,7517.0
2024-01-26 10:40:00,133.48,133.92,133.48,133.72,21274.0,133.48,133.92,133.48,133.72,21274.0
2024-01-26 10:50:00,133.71,133.82,133.32,133.44,22765.0,133.71,133.82,133.32,133.44,22765.0
2024-01-26 11:00:00,133.47,133.51,133.18,133.3,11217.0,133.47,133.51,133.18,133.3,11217.0
2024-01-26 11:10:00,133.31,133.5,133.28,133.49,7448.0,133.31,133.5,133.28,133.49,7448.0
2024-01-26 11:20:00,133.49,133.59,133.2,133.37,13043.0,133.49,133.59,133.2,133.37,13043.0
2024-01-26 11:30:00,133.29,133.54,133.27,133.4,12115.0,133.29,133.54,133.27,133.4,12115.0
2024-01-26 11:40:00,133.36,133.44,133.29,133.3,17235.0,133.36,133.44,133.29,133.3,17235.0
2024-01-26 11:50:00,133.3,133.43,133.27,133.3,19705.0,133.3,133.43,133.27,133.3,19705.0
2024-01-26 12:00:00,133.31,133.32,133.13,133.16,12873.0,133.31,133.32,133.13,133.16,12873.0
2024-01-26 12:10:00,133.15,133.5,133.12,133.45,13181.0,133.15,133.5,133.12,133.45,13181.0
2024-01-26 12:20:00,133.47,133.6,133.43,133.5,7148.0,133.47,133.6,133.43,133.5,7148.0
2024-01-26 12:30:00,133.49,133.49,132.81,132.95,12553.0,133.49,133.49,132.81,132.95,12553.0
2024-01-26 12:40:00,132.96,133.06,132.81,132.81,9092.0,132.96,133.06,132.81,132.81,9092.0
2024-01-26 12:50:00,132.85,132.89,132.57,132.82,30913.0,132.85,132.89,132.57,132.82,30913.0
2024-01-26 13:00:00,132.89,132.89,132.6,132.85,13738.0,132.89,132.89,132.6,132.85,13738.0
2024-01-26 13:10:00,132.84,132.99,132.76,132.8,35460.0,132.84,132.99,132.76,132.8,35460.0
2024-01-26 13:20:00,132.78,132.93,132.66,132.69,15615.0,132.78,132.93,132.66,132.69,15615.0
2024-01-26 13:30:00,132.73,132.86,132.7,132.78,13525.0,132.73,132.86,132.7,132.78,13525.0
2024-01-26 13:40:00,132.77,132.77,132.55,132.57,11833.0,132.77,132.77,132.55,132.57,11833.0
2024-01-26 13:50:00,132.56,132.57,132.32,132.45,11338.0,132.56,132.57,132.32,132.45,11338.0
2024-01-26 14:00:00,132.46,132.69,132.4,132.45,12490.0,132.46,132.69,132.4,132.45,12490.0
2024-01-26 14:10:00,132.44,132.56,132.42,132.45,10274.0,132.44,132.56,132.42,132.45,10274.0
2024-01-26 14:20:00,132.45,132.56,132.37,132.53,12031.0,132.45,132.56,132.37,132.53,12031.0
2024-01-26 14:30:00,132.55,132.8,132.55,132.8,7553.0,132.55,132.8,132.55,132.8,7553.0
2024-01-26 14:40:00,132.84,132.95,132.8,132.92,7116.0,132.84,132.95,132.8,132.92,7116.0
2024-01-26 14:50:00,132.92,133.03,132.76,132.84,10738.0,132.92,133.03,132.76,132.84,10738.0
2024-01-26 15:00:00,132.86,132.86,132.73,132.77,12465.0,132.86,132.86,132.73,132.77,12465.0
2024-01-26 15:10:00,132.77,132.82,132.65,132.69,10481.0,132.77,132.82,132.65,132.69,10481.0
2024-01-26 15:20:00,132.69,132.69,132.51,132.59,11517.0,132.69,132.69,132.51,132.59,11517.0
2024-01-26 15:30:00,132.6,132.78,132.53,132.76,17759.0,132.6,132.78,132.53,132.76,17759.0
2024-01-26 15:40:00,132.77,132.8,132.62,132.76,24063.0,132.77,132.8,132.62,132.76,24063.0
2024-01-26 15:50:00,132.76,132.84,132.65,132.75,132887.0,132.76,132.84,132.65,132.75,132887.0
2024-01-29 09:30:00,136.47,137.13,135.5,135.64,167398.0,136.47,137.13,135.5,135.64,167398.0
2024-01-29 09:40:00,135.72,136.07,135.26,135.67,51675.0,135.72,136.07,135.26,135.67,51675.0
2024-01-29 09:50:00,135.56,135.71,135.12,135.19,37705.0,135.56,135.71,135.12,135.19,37705.0
2024-01-29 10:00:00,135.22,135.34,134.82,135.24,32759.0,135.22,135.34,134.82,135.24,32759.0
2024-01-29 10:10:00,135.27,135.39,135.0,135.18,24548.0,135.27,135.39,135.0,135.18,24548.0
2024-01-29 10:20:00,135.14,135.14,134.0,134.13,34661.0,135.14,135.14,134.0,134.13,34661.0
2024-01-29 10:30:00,134.14,134.14,133.69,133.74,62993.0,134.14,134.14,133.69,133.74,62993.0
2024-01-29 10:40:00,133.75,134.01,133.21,133.41,42127.0,133.75,134.01,133.21,133.41,42127.0
2024-01-29 10:50:00,133.34,133.39,132.94,133.02,34509.0,133.34,133.39,132.94,133.02,34509.0
2024-01-29 11:00:00,133.08,133.57,132.95,133.55,48413.0,133.08,133.57,132.95,133.55,48413.0
2024-01-29 11:10:00,133.52,133.58,133.15,133.46,33282.0,133.52,133.58,133.15,133.46,33282.0
2024-01-29 11:20:00,133.5,133.99,133.36,133.37,106264.0,133.5,133.99,133.36,133.37,106264.0
2024-01-29 11:30:00,133.37,133.97,133.3,133.91,44994.0,133.37,133.97,133.3,133.91,44994.0
2024-01-29 11:40:00,133.93,134.58,133.88,134.27,204127.0,133.93,134.58,133.88,134.27,204127.0
2024-01-29 11:50:00,134.25,134.34,134.04,134.22,38480.0,134.25,134.34,134.04,134.22,38480.0
2024-01-29 12:00:00,134.22,134.24,133.84,134.05,101470.0,134.22,134.24,133.84,134.05,101470.0
2024-01-29 12:10:00,134.07,134.09,133.82,133.97,30089.0,134.07,134.09,133.82,133.97,30089.0
2024-01-29 12:20:00,133.99,134.41,133.95,134.23,66786.0,133.99,134.41,133.95,134.23,66786.0
2024-01-29 12:30:00,134.21,134.43,134.05,134.3,20163.0,134.21,134.43,134.05,134.3,20163.0
2024-01-29 12:40:00,134.32,134.34,133.52,133.54,18064.0,134.32,134.34,133.52,133.54,18064.0
2024-01-29 12:50:00,133.54,133.66,133.38,133.41,14823.0,133.54,133.66,133.38,133.41,14823.0
2024-01-29 13:00:00,133.41,133.42,133.13,133.18,18142.0,133.41,133.42,133.13,133.18,18142.0
2024-01-29 13:10:00,133.2,133.5,133.02,133.49,18766.0,133.2,133.5,133.02,133.49,18766.0
2024-01-29 13:20:00,133.51,133.6,133.43,133.46,14737.0,133.51,133.6,133.43,133.46,14737.0
2024-01-29 13:30:00,133.49,133.5,133.13,133.15,15749.0,133.49,133.5,133.13,133.15,15749.0
2024-01-29 13:40:00,133.12,133.23,132.9,133.05,55913.0,133.12,133.23,132.9,133.05,55913.0
2024-01-29 13:50:00,133.07,133.17,132.93,133.14,14761.0,133.07,133.17,132.93,133.14,14761.0
2024-01-29 14:00:00,133.12,133.17,132.96,132.99,16334.0,133.12,133.17,132.96,132.99,16334.0
2024-01-29 14:10:00,133.01,133.26,132.97,133.25,14374.0,133.01,133.26,132.97,133.25,14374.0
2024-01-29 14:20:00,133.28,133.41,133.18,133.41,17762.0,133.28,133.41,133.18,133.41,17762.0
2024-01-29 14:30:00,133.41,133.54,133.36,133.47,14678.0,133.41,133.54,133.36,133.47,14678.0
2024-01-29 14:40:00,133.46,133.62,133.41,133.46,17182.0,133.46,133.62,133.41,133.46,17182.0
2024-01-29 14:50:00,133.47,133.5,133.29,133.31,13434.0,133.47,133.5,133.29,133.31,13434.0
2024-01-29 15:00:00,133.33,134.07,133.32,134.06,26186.0,133.33,134.07,133.32,134.06,26186.0
2024-01-29 15:10:00,134.02,134.19,134.01,134.19,21852.0,134.02,134.19,134.01,134.19,21852.0
2024-01-29 15:20:00,134.21,134.25,133.87,133.99,59917.0,134.21,134.25,133.87,133.99,59917.0
2024-01-29 15:30:00,134.04,134.04,133.66,133.83,37409.0,134.04,134.04,133.66,133.83,37409.0
2024-01-29 15:40:00,133.82,134.06,133.73,133.94,54205.0,133.82,134.06,133.73,133.94,54205.0
2024-01-29 15:50:00,133.94,133.94,133.6,133.78,227627.0,133.94,133.94,133.6,133.78,227627.0
2024-01-30 09:30:00,133.5,133.5,130.84,131.15,81212.0,133.5,133.5,130.84,131.15,81212.0
2024-01-30 09:40:00,131.03,131.59,130.81,131.56,18776.0,131.03,131.59,130.81,131.56,18776.0
2024-01-30 09:50:00,131.43,132.0,131.33,131.71,31776.0,131.43,132.0,131.33,131.71,31776.0
2024-01-30 10:00:00,131.75,131.87,131.21,131.87,17890.0,131.75,131.87,131.21,131.87,17890.0
2024-01-30 10:10:00,131.89,131.95,131.07,131.16,17209.0,131.89,131.95,131.07,131.16,17209.0
2024-01-30 10:20:00,131.18,131.32,130.94,131.17,24523.0,131.18,131.32,130.94,131.17,24523.0
2024-01-30 10:30:00,131.13,131.34,130.91,131.03,12416.0,131.13,131.34,130.91,131.03,12416.0
2024-01-30 10:40:00,131.12,131.22,130.95,131.02,10406.0,131.12,131.22,130.95,131.02,10406.0
2024-01-30 10:50:00,130.96,131.45,130.83,131.36,8519.0,130.96,131.45,130.83,131.36,8519.0
2024-01-30 11:00:00,131.33,131.55,131.2,131.55,12352.0,131.33,131.55,131.2,131.55,12352.0
2024-01-30 11:10:00,131.57,131.73,131.51,131.72,15113.0,131.57,131.73,131.51,131.72,15113.0
2024-01-30 11:20:00,131.72,131.91,131.63,131.63,12476.0,131.72,131.91,131.63,131.63,12476.0
2024-01-30 11:30:00,131.62,131.71,131.54,131.61,28841.0,131.62,131.71,131.54,131.61,28841.0
2024-01-30 11:40:00,131.61,131.75,131.55,131.71,23826.0,131.61,131.75,131.55,131.71,23826.0
2024-01-30 11:50:00,131.71,131.81,131.68,131.69,22595.0,131.71,131.81,131.68,131.69,22595.0
2024-01-30 12:00:00,131.66,131.69,131.46,131.55,19099.0,131.66,131.69,131.46,131.55,19099.0
2024-01-30 12:10:00,131.55,131.79,131.55,131.78,18564.0,131.55,131.79,131.55,131.78,18564.0
2024-01-30 12:20:00,131.78,132.3,131.77,132.19,79605.0,131.78,132.3,131.77,132.19,79605.0
2024-01-30 12:30:00,132.23,132.23,131.71,131.78,18645.0,132.23,132.23,131.71,131.78,18645.0
2024-01-30 12:40:00,131.77,131.84,131.68,131.84,16747.0,131.77,131.84,131.68,131.84,16747.0
2024-01-30 12:50:00,131.84,132.25,131.77,132.14,56186.0,131.84,132.25,131.77,132.14,56186.0
2024-01-30 13:00:00,132.16,132.53,132.12,132.36,9264.0,132.16,132.53,132.12,132.36,9264.0
2024-01-30 13:10:00,132.35,132.58,132.25,132.53,31589.0,132.35,132.58,132.25,132.53,31589.0
2024-01-30 13:20:00,132.53,132.79,132.52,132.59,8577.0,132.53,132.79,132.52,132.59,8577.0
2024-01-30 13:30:00,132.61,132.61,132.15,132.25,15091.0,132.61,132.61,132.15,132.25,15091.0
2024-01-30 13:40:00,132.23,132.28,132.15,132.19,19258.0,132.23,132.28,132.15,132.19,19258.0
2024-01-30 13:50:00,132.19,132.28,132.08,132.21,14245.0,132.19,132.28,132.08,132.21,14245.0
2024-01-30 14:00:00,132.26,132.28,132.04,132.04,12203.0,132.26,132.28,132.04,132.04,12203.0
2024-01-30 14:10:00,132.08,132.28,132.08,132.18,13641.0,132.08,132.28,132.08,132.18,13641.0
2024-01-30 14:20:00,132.17,132.17,131.92,131.95,12661.0,132.17,132.17,131.92,131.95,12661.0
2024-01-30 14:30:00,131.94,131.94,131.7,131.7,18448.0,131.94,131.94,131.7,131.7,18448.0
2024-01-30 14:40:00,131.63,131.77,131.58,131.67,14959.0,131.63,131.77,131.58,131.67,14959.0
2024-01-30 14:50:00,131.66,131.87,131.61,131.87,16077.0,131.66,131.87,131.61,131.87,16077.0
2024-01-30 15:00:00,131.79,131.89,131.55,131.61,14607.0,131.79,131.89,131.55,131.61,14607.0
2024-01-30 15:10:00,131.61,131.61,131.44,131.51,13622.0,131.61,131.61,131.44,131.51,13622.0
2024-01-30 15:20:00,131.54,131.8,131.51,131.68,21976.0,131.54,131.8,131.51,131.68,21976.0
2024-01-30 15:30:00,131.69,131.7,131.49,131.63,28699.0,131.69,131.7,131.49,131.63,28699.0
2024-01-30 15:40:00,131.64,131.78,131.56,131.59,47810.0,131.64,131.78,131.56,131.59,47810.0
2024-01-30 15:50:00,131.68,131.88,131.29,131.31,226488.0,131.68,131.88,131.29,131.31,226488.0
2024-01-31 09:30:00,131.8,131.98,131.02,131.63,26011.0,131.8,131.98,131.02,131.63,26011.0
2024-01-31 09:40:00,131.62,131.93,131.33,131.34,9458.0,131.62,131.93,131.33,131.34,9458.0
2024-01-31 09:50:00,131.34,131.53,130.63,130.76,11060.0,131.34,131.53,130.63,130.76,11060.0
2024-01-31 10:00:00,130.82,131.15,130.7,130.9,13033.0,130.82,131.15,130.7,130.9,13033.0
2024-01-31 10:10:00,130.99,131.34,130.93,131.03,15312.0,130.99,131.34,130.93,131.03,15312.0
2024-01-31 10:20:00,130.96,131.67,130.96,131.59,31335.0,130.96,131.67,130.96,131.59,31335.0
2024-01-31 10:30:00,131.59,131.89,131.44,131.83,10407.0,131.59,131.89,131.44,131.83,10407.0
2024-01-31 10:40:00,131.87,132.29,131.85,132.19,20810.0,131.87,132.29,131.85,132.19,20810.0
2024-01-31 10:50:00,132.11,132.12,131.79,131.92,10939.0,132.11,132.12,131.79,131.92,10939.0
2024-01-31 11:00:00,131.92,132.01,131.78,131.99,12411.0,131.92,132.01,131.78,131.99,12411.0
2024-01-31 11:10:00,132.05,132.08,131.81,131.85,6441.0,132.05,132.08,131.81,131.85,6441.0
2024-01-31 11:20:00,131.86,132.09,131.83,131.88,8877.0,131.86,132.09,131.83,131.88,8877.0
2024-01-31 11:30:00,131.9,131.93,131.66,131.68,5700.0,131.9,131.93,131.66,131.68,5700.0
2024-01-31 11:40:00,131.68,131.76,131.51,131.67,5722.0,131.68,131.76,131.51,131.67,5722.0
2024-01-31 11:50:00,131.61,131.86,131.54,131.66,17252.0,131.61,131.86,131.54,131.66,17252.0
2024-01-31 12:00:00,131.64,131.85,131.62,131.7,8530.0,131.64,131.85,131.62,131.7,8530.0
2024-01-31 12:10:00,131.77,131.88,131.69,131.71,4700.0,131.77,131.88,131.69,131.71,4700.0
2024-01-31 12:20:00,131.65,132.0,131.55,132.0,8951.0,131.65,132.0,131.55,132.0,8951.0
2024-01-31 12:30:00,131.97,131.98,131.65,131.76,9538.0,131.97,131.98,131.65,131.76,9538.0
2024-01-31 12:40:00,131.75,131.9,131.68,131.9,4153.0,131.75,131.9,131.68,131.9,4153.0
2024-01-31 12:50:00,131.93,132.13,131.93,132.07,9448.0,131.93,132.13,131.93,132.07,9448.0
2024-01-31 13:00:00,132.06,132.08,131.75,131.76,6727.0,132.06,132.08,131.75,131.76,6727.0
2024-01-31 13:10:00,131.77,131.93,131.69,131.84,6972.0,131.77,131.93,131.69,131.84,6972.0
2024-01-31 13:20:00,131.84,131.84,131.54,131.7,7643.0,131.84,131.84,131.54,131.7,7643.0
2024-01-31 13:30:00,131.74,131.9,131.72,131.81,6048.0,131.74,131.9,131.72,131.81,6048.0
2024-01-31 13:40:00,131.81,131.88,131.74,131.84,6355.0,131.81,131.88,131.74,131.84,6355.0
2024-01-31 13:50:00,131.87,131.92,131.75,131.88,11300.0,131.87,131.92,131.75,131.88,11300.0
2024-01-31 14:00:00,131.9,131.95,131.31,131.4,14251.0,131.9,131.95,131.31,131.4,14251.0
2024-01-31 14:10:00,131.5,131.5,131.16,131.26,11857.0,131.5,131.5,131.16,131.26,11857.0
2024-01-31 14:20:00,131.26,131.48,131.26,131.45,12151.0,131.26,131.48,131.26,131.45,12151.0
2024-01-31 14:30:00,131.48,132.25,131.46,132.19,18003.0,131.48,132.25,131.46,132.19,18003.0
2024-01-31 14:40:00,132.13,132.7,132.13,132.47,15829.0,132.13,132.7,132.13,132.47,15829.0
2024-01-31 14:50:00,132.5,132.5,132.15,132.3,17823.0,132.5,132.5,132.15,132.3,17823.0
2024-01-31 15:00:00,132.24,132.28,131.11,131.25,22114.0,132.24,132.28,131.11,131.25,22114.0
2024-01-31 15:10:00,131.37,131.39,130.95,131.01,9356.0,131.37,131.39,130.95,131.01,9356.0
2024-01-31 15:20:00,131.04,131.38,130.72,131.05,27396.0,131.04,131.38,130.72,131.05,27396.0
2024-01-31 15:30:00,131.04,131.12,130.87,131.02,20401.0,131.04,131.12,130.87,131.02,20401.0
2024-01-31 15:40:00,130.96,131.14,130.92,131.04,51087.0,130.96,131.14,130.92,131.04,51087.0
2024-01-31 15:50:00,131.03,131.16,130.61,130.62,110427.0,131.03,131.16,130.61,130.62,110427.0
2024-02-01 09:30:00,131.31,131.34,130.9,130.92,14917.0,131.31,131.34,130.9,130.92,14917.0
2024-02-01 09:40:00,131.03,131.47,131.03,131.22,9354.0,131.03,131.47,131.03,131.22,9354.0
2024-02-01 09:50:00,131.22,131.69,131.18,131.26,11724.0,131.22,131.69,131.18,131.26,11724.0
2024-02-01 10:00:00,131.14,131.99,130.86,131.99,13113.0,131.14,131.99,130.86,131.99,13113.0
2024-02-01 10:10:00,131.96,132.18,131.79,132.08,18701.0,131.96,132.18,131.79,132.08,18701.0
2024-02-01 10:20:00,132.0,132.41,131.84,132.23,14217.0,132.0,132.41,131.84,132.23,14217.0
2024-02-01 10:30:00,132.2,132.54,131.96,132.54,20030.0,132.2,132.54,131.96,132.54,20030.0
2024-02-01 10:40:00,132.49,132.75,132.3,132.74,9221.0,132.49,132.75,132.3,132.74,9221.0
2024-02-01 10:50:00,132.67,132.75,132.43,132.43,24666.0,132.67,132.75,132.43,132.43,24666.0
2024-02-01 11:00:00,132.49,132.93,132.47,132.81,11494.0,132.49,132.93,132.47,132.81,11494.0
2024-02-01 11:10:00,132.89,133.59,132.86,133.44,13914.0,132.89,133.59,132.86,133.44,13914.0
2024-02-01 11:20:00,133.54,133.71,133.46,133.71,11943.0,133.54,133.71,133.46,133.71,11943.0
2024-02-01 11:30:00,133.84,134.43,133.83,134.38,32798.0,133.84,134.43,133.83,134.38,32798.0
2024-02-01 11:40:00,134.4,134.52,134.23,134.4,18520.0,134.4,134.52,134.23,134.4,18520.0
2024-02-01 11:50:00,134.43,134.5,134.1,134.2,8980.0,134.43,134.5,134.1,134.2,8980.0
2024-02-01 12:00:00,134.2,134.56,134.2,134.4,14406.0,134.2,134.56,134.2,134.4,14406.0
2024-02-01 12:10:00,134.48,134.61,134.25,134.48,14658.0,134.48,134.61,134.25,134.48,14658.0
2024-02-01 12:20:00,134.5,134.74,134.45,134.73,15138.0,134.5,134.74,134.45,134.73,15138.0
2024-02-01 12:30:00,134.71,135.35,134.71,135.13,29590.0,134.71,135.35,134.71,135.13,29590.0
2024-02-01 12:40:00,135.15,135.76,135.15,135.73,19509.0,135.15,135.76,135.15,135.73,19509.0
2024-02-01 12:50:00,135.78,136.09,135.74,135.84,25636.0,135.78,136.09,135.74,135.84,25636.0
2024-02-01 13:00:00,135.85,135.88,134.73,134.78,14301.0,135.85,135.88,134.73,134.78,14301.0
2024-02-01 13:10:00,134.73,135.03,134.72,134.91,12666.0,134.73,135.03,134.72,134.91,12666.0
2024-02-01 13:20:00,134.93,134.93,134.6,134.75,11713.0,134.93,134.93,134.6,134.75,11713.0
2024-02-01 13:30:00,134.78,134.93,134.32,134.35,17031.0,134.78,134.93,134.32,134.35,17031.0
2024-02-01 13:40:00,134.28,134.67,134.28,134.64,8092.0,134.28,134.67,134.28,134.64,8092.0
2024-02-01 13:50:00,134.61,134.96,134.59,134.92,17656.0,134.61,134.96,134.59,134.92,17656.0
2024-02-01 14:00:00,134.92,135.18,134.92,135.1,11374.0,134.92,135.18,134.92,135.1,11374.0
2024-02-01 14:10:00,135.13,135.2,134.73,135.11,11283.0,135.13,135.2,134.73,135.11,11283.0
2024-02-01 14:20:00,135.12,135.19,134.7,134.75,9736.0,135.12,135.19,134.7,134.75,9736.0
2024-02-01 14:30:00,134.72,134.74,134.58,134.72,14622.0,134.72,134.74,134.58,134.72,14622.0
2024-02-01 14:40:00,134.8,135.14,134.79,135.01,15163.0,134.8,135.14,134.79,135.01,15163.0
2024-02-01 14:50:00,135.03,135.08,134.91,135.03,10627.0,135.03,135.08,134.91,135.03,10627.0
2024-02-01 15:00:00,135.04,135.08,134.91,134.95,14155.0,135.04,135.08,134.91,134.95,14155.0
2024-02-01 15:10:00,134.86,135.06,134.8,135.03,10594.0,134.86,135.06,134.8,135.03,10594.0
2024-02-01 15:20:00,135.03,135.09,134.95,135.0,12439.0,135.03,135.09,134.95,135.0,12439.0
2024-02-01 15:30:00,135.01,135.34,134.99,135.32,33314.0,135.01,135.34,134.99,135.32,33314.0
2024-02-01 15:40:00,135.31,135.41,135.21,135.34,20220.0,135.31,135.41,135.21,135.34,20220.0
2024-02-01 15:50:00,135.35,135.69,135.24,135.67,129169.0,135.35,135.69,135.24,135.67,129169.0
2024-02-02 09:30:00,135.0,135.28,134.59,135.0,24637.0,135.0,135.28,134.59,135.0,24637.0
2024-02-02 09:40:00,134.99,135.0,133.93,134.21,9231.0,134.99,135.0,133.93,134.21,9231.0
2024-02-02 09:50:00,134.21,135.15,134.13,134.81,18166.0,134.21,135.15,134.13,134.81,18166.0
2024-02-02 10:00:00,134.81,135.54,134.76,135.5,18400.0,134.81,135.54,134.76,135.5,18400.0
2024-02-02 10:10:00,135.53,135.82,135.24,135.24,15082.0,135.53,135.82,135.24,135.24,15082.0
2024-02-02 10:20:00,135.27,135.61,135.25,135.45,10499.0,135.27,135.61,135.25,135.45,10499.0
2024-02-02 10:30:00,135.56,135.8,135.42,135.8,8073.0,135.56,135.8,135.42,135.8,8073.0
2024-02-02 10:40:00,135.84,136.18,135.79,135.87,15675.0,135.84,136.18,135.79,135.87,15675.0
2024-02-02 10:50:00,135.8,136.19,135.79,136.12,20452.0,135.8,136.19,135.79,136.12,20452.0
2024-02-02 11:00:00,136.12,136.15,135.68,135.84,18016.0,136.12,136.15,135.68,135.84,18016.0
2024-02-02 11:10:00,135.88,136.21,135.82,136.19,10383.0,135.88,136.21,135.82,136.19,10383.0
2024-02-02 11:20:00,136.19,136.65,136.16,136.59,13697.0,136.19,136.65,136.16,136.59,13697.0
2024-02-02 11:30:00,136.6,136.75,136.3,136.44,11686.0,136.6,136.75,136.3,136.44,11686.0
2024-02-02 11:40:00,136.52,136.86,136.52,136.72,20118.0,136.52,136.86,136.52,136.72,20118.0
2024-02-02 11:50:00,136.71,136.78,136.35,136.38,30127.0,136.71,136.78,136.35,136.38,30127.0
2024-02-02 12:00:00,136.47,136.72,136.44,136.56,16249.0,136.47,136.72,136.44,136.56,16249.0
2024-02-02 12:10:00,136.55,136.82,136.53,136.81,10034.0,136.55,136.82,136.53,136.81,10034.0
2024-02-02 12:20:00,136.83,137.11,136.74,137.1,12092.0,136.83,137.11,136.74,137.1,12092.0
2024-02-02 12:30:00,137.12,137.21,136.98,137.06,9197.0,137.12,137.21,136.98,137.06,9197.0
2024-02-02 12:40:00,137.05,137.08,136.48,136.51,31700.0,137.05,137.08,136.48,136.51,31700.0
2024-02-02 12:50:00,136.55,136.65,135.93,136.56,99184.0,136.55,136.65,135.93,136.56,99184.0
2024-02-02 13:00:00,136.67,137.5,136.62,137.17,27978.0,136.67,137.5,136.62,137.17,27978.0
2024-02-02 13:10:00,137.19,137.57,137.16,137.5,20910.0,137.19,137.57,137.16,137.5,20910.0
2024-02-02 13:20:00,137.58,137.81,137.47,137.69,24475.0,137.58,137.81,137.47,137.69,24475.0
2024-02-02 13:30:00,137.64,138.0,137.62,137.79,17557.0,137.64,138.0,137.62,137.79,17557.0
2024-02-02 13:40:00,137.83,138.28,137.81,138.02,21188.0,137.83,138.28,137.81,138.02,21188.0
2024-02-02 13:50:00,138.05,138.19,137.69,137.85,29769.0,138.05,138.19,137.69,137.85,29769.0
2024-02-02 14:00:00,137.86,138.27,137.82,137.96,41668.0,137.86,138.27,137.82,137.96,41668.0
2024-02-02 14:10:00,137.93,138.19,137.84,137.94,23907.0,137.93,138.19,137.84,137.94,23907.0
2024-02-02 14:20:00,137.91,138.07,137.74,137.97,11646.0,137.91,138.07,137.74,137.97,11646.0
2024-02-02 14:30:00,137.99,138.29,137.92,138.22,20390.0,137.99,138.29,137.92,138.22,20390.0
2024-02-02 14:40:00,138.3,138.61,138.24,138.57,27712.0,138.3,138.61,138.24,138.57,27712.0
2024-02-02 14:50:00,138.57,138.81,138.44,138.77,31727.0,138.57,138.81,138.44,138.77,31727.0
2024-02-02 15:00:00,138.8,138.8,138.35,138.46,22889.0,138.8,138.8,138.35,138.46,22889.0
2024-02-02 15:10:00,138.4,138.65,138.4,138.41,31817.0,138.4,138.65,138.4,138.41,31817.0
2024-02-02 15:20:00,138.39,138.65,138.33,138.63,23134.0,138.39,138.65,138.33,138.63,23134.0
2024-02-02 15:30:00,138.65,138.68,138.46,138.53,37103.0,138.65,138.68,138.46,138.53,37103.0
2024-02-02 15:40:00,138.52,138.8,138.46,138.68,73946.0,138.52,138.8,138.46,138.68,73946.0
2024-02-02 15:50:00,138.66,138.97,138.58,138.71,270266.0,138.66,138.97,138.58,138.71,270266.0
2024-02-05 09:30:00,137.86,138.08,135.86,136.13,46056.0,137.86,138.08,135.86,136.13,46056.0
2024-02-05 09:40:00,135.85,137.11,135.63,136.97,10154.0,135.85,137.11,135.63,136.97,10154.0
2024-02-05 09:50:00,137.07,137.25,136.35,136.82,10827.0,137.07,137.25,136.35,136.82,10827.0
2024-02-05 10:00:00,136.77,139.36,136.52,136.92,67660.0,136.77,139.36,136.52,136.92,67660.0
2024-02-05 10:10:00,136.85,137.11,136.54,136.97,15253.0,136.85,137.11,136.54,136.97,15253.0
2024-02-05 10:20:00,136.92,136.99,136.45,136.53,8906.0,136.92,136.99,136.45,136.53,8906.0
2024-02-05 10:30:00,136.4,136.74,136.33,136.74,11301.0,136.4,136.74,136.33,136.74,11301.0
2024-02-05 10:40:00,136.72,136.81,136.25,136.63,24376.0,136.72,136.81,136.25,136.63,24376.0
2024-02-05 10:50:00,136.61,136.7,136.22,136.58,29710.0,136.61,136.7,136.22,136.58,29710.0
2024-02-05 11:00:00,136.6,136.91,136.46,136.68,13691.0,136.6,136.91,136.46,136.68,13691.0
2024-02-05 11:10:00,136.65,137.03,136.55,136.81,20039.0,136.65,137.03,136.55,136.81,20039.0
2024-02-05 11:20:00,136.79,137.17,136.66,136.92,29304.0,136.79,137.17,136.66,136.92,29304.0
2024-02-05 11:30:00,137.0,137.19,136.82,137.04,23490.0,137.0,137.19,136.82,137.04,23490.0
2024-02-05 11:40:00,137.04,137.04,136.76,136.98,9149.0,137.04,137.04,136.76,136.98,9149.0
2024-02-05 11:50:00,137.0,137.0,136.69,136.72,11386.0,137.0,137.0,136.69,136.72,11386.0
2024-02-05 12:00:00,136.7,136.71,136.48,136.57,14578.0,136.7,136.71,136.48,136.57,14578.0
2024-02-05 12:10:00,136.46,136.61,136.36,136.61,10693.0,136.46,136.61,136.36,136.61,10693.0
2024-02-05 12:20:00,136.61,136.76,136.5,136.57,11969.0,136.61,136.76,136.5,136.57,11969.0
2024-02-05 12:30:00,136.61,136.7,136.5,136.63,7847.0,136.61,136.7,136.5,136.63,7847.0
2024-02-05 12:40:00,136.61,136.7,136.51,136.59,8510.0,136.61,136.7,136.51,136.59,8510.0
2024-02-05 12:50:00,136.59,136.64,136.43,136.61,14020.0,136.59,136.64,136.43,136.61,14020.0
2024-02-05 13:00:00,136.62,136.62,136.26,136.26,13043.0,136.62,136.62,136.26,136.26,13043.0
2024-02-05 13:10:00,136.23,136.32,136.07,136.17,7163.0,136.23,136.32,136.07,136.17,7163.0
2024-02-05 13:20:00,136.19,136.23,136.05,136.18,7782.0,136.19,136.23,136.05,136.18,7782.0
2024-02-05 13:30:00,136.17,136.4,136.17,136.36,8139.0,136.17,136.4,136.17,136.36,8139.0
2024-02-05 13:40:00,136.37,136.6,136.37,136.52,8862.0,136.37,136.6,136.37,136.52,8862.0
2024-02-05 13:50:00,136.51,136.51,136.27,136.33,9324.0,136.51,136.51,136.27,136.33,9324.0
2024-02-05 14:00:00,136.37,136.42,136.19,136.36,12527.0,136.37,136.42,136.19,136.36,12527.0
2024-02-05 14:10:00,136.37,136.4,136.29,136.4,23109.0,136.37,136.4,136.29,136.4,23109.0
2024-02-05 14:20:00,136.38,136.45,136.32,136.39,19903.0,136.38,136.45,136.32,136.39,19903.0
2024-02-05 14:30:00,136.39,136.57,136.31,136.46,14707.0,136.39,136.57,136.31,136.46,14707.0
2024-02-05 14:40:00,136.47,136.96,136.47,136.95,7756.0,136.47,136.96,136.47,136.95,7756.0
2024-02-05 14:50:00,136.93,137.06,136.84,137.05,12934.0,136.93,137.06,136.84,137.05,12934.0
2024-02-05 15:00:00,137.06,137.75,137.03,137.72,31756.0,137.06,137.75,137.03,137.72,31756.0
2024-02-05 15:10:00,137.7,137.85,137.52,137.54,20666.0,137.7,137.85,137.52,137.54,20666.0
2024-02-05 15:20:00,137.54,137.96,137.48,137.9,22364.0,137.54,137.96,137.48,137.9,22364.0
2024-02-05 15:30:00,137.91,138.08,137.83,137.88,37632.0,137.91,138.08,137.83,137.88,37632.0
2024-02-05 15:40:00,137.88,137.9,137.49,137.49,33809.0,137.88,137.9,137.49,137.49,33809.0
2024-02-05 15:50:00,137.47,137.88,137.12,137.16,179289.0,137.47,137.88,137.12,137.16,179289.0
2024-02-06 09:30:00,136.72,136.82,136.29,136.46,12506.0,136.72,136.82,136.29,136.46,12506.0
2024-02-06 09:40:00,136.71,136.73,136.0,136.25,6181.0,136.71,136.73,136.0,136.25,6181.0
2024-02-06 09:50:00,136.18,136.44,135.96,135.96,9591.0,136.18,136.44,135.96,135.96,9591.0
2024-02-06 10:00:00,135.94,136.07,135.74,136.0,14341.0,135.94,136.07,135.74,136.0,14341.0
2024-02-06 10:10:00,136.0,136.6,135.89,136.39,25520.0,136.0,136.6,135.89,136.39,25520.0
2024-02-06 10:20:00,136.39,136.44,136.09,136.12,20646.0,136.39,136.44,136.09,136.12,20646.0
2024-02-06 10:30:00,136.13,136.53,136.09,136.53,12576.0,136.13,136.53,136.09,136.53,12576.0
2024-02-06 10:40:00,136.45,137.11,136.45,137.11,16042.0,136.45,137.11,136.45,137.11,16042.0
2024-02-06 10:50:00,137.07,137.11,136.69,136.83,11562.0,137.07,137.11,136.69,136.83,11562.0
2024-02-06 11:00:00,136.84,136.9,136.65,136.89,7302.0,136.84,136.9,136.65,136.89,7302.0
2024-02-06 11:10:00,137.0,137.22,136.97,137.01,5751.0,137.0,137.22,136.97,137.01,5751.0
2024-02-06 11:20:00,137.02,137.2,136.96,137.06,9959.0,137.02,137.2,136.96,137.06,9959.0
2024-02-06 11:30:00,137.08,137.26,136.81,136.93,11139.0,137.08,137.26,136.81,136.93,11139.0
2024-02-06 11:40:00,136.84,136.84,136.53,136.65,9296.0,136.84,136.84,136.53,136.65,9296.0
2024-02-06 11:50:00,136.62,136.85,136.62,136.72,12534.0,136.62,136.85,136.62,136.72,12534.0
2024-02-06 12:00:00,136.77,137.11,136.76,137.1,5455.0,136.77,137.11,136.76,137.1,5455.0
2024-02-06 12:10:00,137.03,137.5,137.02,137.5,3602.0,137.03,137.5,137.02,137.5,3602.0
2024-02-06 12:20:00,137.44,138.0,137.44,137.93,9040.0,137.44,138.0,137.44,137.93,9040.0
2024-02-06 12:30:00,137.95,138.04,137.81,137.87,6445.0,137.95,138.04,137.81,137.87,6445.0
2024-02-06 12:40:00,137.87,138.05,137.8,137.82,3583.0,137.87,138.05,137.8,137.82,3583.0
2024-02-06 12:50:00,137.83,138.03,137.83,137.94,5278.0,137.83,138.03,137.83,137.94,5278.0
2024-02-06 13:00:00,137.93,137.96,137.76,137.92,5611.0,137.93,137.96,137.76,137.92,5611.0
2024-02-06 13:10:00,137.94,138.02,137.8,137.86,3952.0,137.94,138.02,137.8,137.86,3952.0
2024-02-06 13:20:00,137.72,137.79,137.62,137.71,5953.0,137.72,137.79,137.62,137.71,5953.0
2024-02-06 13:30:00,137.72,138.1,137.72,138.1,5900.0,137.72,138.1,137.72,138.1,5900.0
2024-02-06 13:40:00,138.07,138.18,137.98,138.17,5108.0,138.07,138.18,137.98,138.17,5108.0
2024-02-06 13:50:00,138.15,138.33,138.12,138.16,8720.0,138.15,138.33,138.12,138.16,8720.0
2024-02-06 14:00:00,138.13,138.18,137.8,137.9,5256.0,138.13,138.18,137.8,137.9,5256.0
2024-02-06 14:10:00,137.83,138.22,137.83,138.22,16344.0,137.83,138.22,137.83,138.22,16344.0
2024-02-06 14:20:00,138.19,138.27,138.11,138.27,10992.0,138.19,138.27,138.11,138.27,10992.0
2024-02-06 14:30:00,138.24,138.26,138.06,138.15,8692.0,138.24,138.26,138.06,138.15,8692.0
2024-02-06 14:40:00,138.18,138.55,138.17,138.55,5748.0,138.18,138.55,138.17,138.55,5748.0
2024-02-06 14:50:00,138.56,138.71,138.47,138.61,11746.0,138.56,138.71,138.47,138.61,11746.0
2024-02-06 15:00:00,138.61,138.69,138.49,138.59,10214.0,138.61,138.69,138.49,138.59,10214.0
2024-02-06 15:10:00,138.61,138.66,138.47,138.47,7572.0,138.61,138.66,138.47,138.47,7572.0
2024-02-06 15:20:00,138.48,138.59,138.41,138.43,11140.0,138.48,138.59,138.41,138.43,11140.0
2024-02-06 15:30:00,138.44,138.65,138.37,138.54,15385.0,138.44,138.65,138.37,138.54,15385.0
2024-02-06 15:40:00,138.53,138.61,138.07,138.17,30077.0,138.53,138.61,138.07,138.17,30077.0
2024-02-06 15:50:00,138.15,138.22,137.74,137.76,195946.0,138.15,138.22,137.74,137.76,195946.0
2024-02-07 09:30:00,140.32,141.21,140.01,140.46,72627.0,140.32,141.21,140.01,140.46,72627.0
2024-02-07 09:40:00,140.47,140.5,139.8,140.39,40948.0,140.47,140.5,139.8,140.39,40948.0
2024-02-07 09:50:00,140.38,140.91,140.28,140.79,51328.0,140.38,140.91,140.28,140.79,51328.0
2024-02-07 10:00:00,140.86,141.25,140.45,140.49,93413.0,140.86,141.25,140.45,140.49,93413.0
2024-02-07 10:10:00,140.56,141.26,140.55,141.25,63643.0,140.56,141.26,140.55,141.25,63643.0
2024-02-07 10:20:00,141.26,141.33,140.66,140.8,43518.0,141.26,141.33,140.66,140.8,43518.0
2024-02-07 10:30:00,140.88,141.21,140.66,141.16,19225.0,140.88,141.21,140.66,141.16,19225.0
2024-02-07 10:40:00,141.23,141.33,140.83,140.88,14651.0,141.23,141.33,140.83,140.88,14651.0
2024-02-07 10:50:00,140.92,141.07,140.53,140.94,18651.0,140.92,141.07,140.53,140.94,18651.0
2024-02-07 11:00:00,140.94,140.97,140.18,140.35,12616.0,140.94,140.97,140.18,140.35,12616.0
2024-02-07 11:10:00,140.3,140.43,140.0,140.13,10311.0,140.3,140.43,140.0,140.13,10311.0
2024-02-07 11:20:00,140.08,140.14,139.77,139.84,13146.0,140.08,140.14,139.77,139.84,13146.0
2024-02-07 11:30:00,139.83,139.92,139.67,139.84,15522.0,139.83,139.92,139.67,139.84,15522.0
2024-02-07 11:40:00,139.84,139.86,139.61,139.66,12989.0,139.84,139.86,139.61,139.66,12989.0
2024-02-07 11:50:00,139.64,139.86,139.48,139.52,31286.0,139.64,139.86,139.48,139.52,31286.0
2024-02-07 12:00:00,139.57,140.03,139.54,139.85,27835.0,139.57,140.03,139.54,139.85,27835.0
2024-02-07 12:10:00,139.88,140.63,139.79,140.59,14761.0,139.88,140.63,139.79,140.59,14761.0
2024-02-07 12:20:00,140.61,140.86,140.47,140.86,9753.0,140.61,140.86,140.47,140.86,9753.0
2024-02-07 12:30:00,140.81,140.81,140.38,140.43,5000.0,140.81,140.81,140.38,140.43,5000.0
2024-02-07 12:40:00,140.33,140.34,139.96,140.08,6012.0,140.33,140.34,139.96,140.08,6012.0
2024-02-07 12:50:00,140.06,140.35,140.02,140.33,7558.0,140.06,140.35,140.02,140.33,7558.0
2024-02-07 13:00:00,140.33,140.54,140.01,140.06,9854.0,140.33,140.54,140.01,140.06,9854.0
2024-02-07 13:10:00,140.08,140.1,139.88,139.97,10492.0,140.08,140.1,139.88,139.97,10492.0
2024-02-07 13:20:00,139.94,140.25,139.88,140.24,9244.0,139.94,140.25,139.88,140.24,9244.0
2024-02-07 13:30:00,140.3,140.44,140.26,140.36,8795.0,140.3,140.44,140.26,140.36,8795.0
2024-02-07 13:40:00,140.33,140.37,140.01,140.05,24848.0,140.33,140.37,140.01,140.05,24848.0
2024-02-07 13:50:00,140.08,140.08,139.83,139.83,6862.0,140.08,140.08,139.83,139.83,6862.0
2024-02-07 14:00:00,139.88,140.09,139.8,140.09,12694.0,139.88,140.09,139.8,140.09,12694.0
2024-02-07 14:10:00,140.12,140.14,139.84,139.84,8803.0,140.12,140.14,139.84,139.84,8803.0
2024-02-07 14:20:00,139.87,140.06,139.87,139.99,13980.0,139.87,140.06,139.87,139.99,13980.0
2024-02-07 14:30:00,140.03,140.29,140.03,140.21,17788.0,140.03,140.29,140.03,140.21,17788.0
2024-02-07 14:40:00,140.21,140.33,140.08,140.21,20129.0,140.21,140.33,140.08,140.21,20129.0
2024-02-07 14:50:00,140.2,140.4,140.18,140.27,17343.0,140.2,140.4,140.18,140.27,17343.0
2024-02-07 15:00:00,140.27,140.41,140.15,140.16,37388.0,140.27,140.41,140.15,140.16,37388.0
2024-02-07 15:10:00,140.17,140.19,139.91,139.95,21085.0,140.17,140.19,139.91,139.95,21085.0
2024-02-07 15:20:00,139.97,139.99,139.65,139.66,14904.0,139.97,139.99,139.65,139.66,14904.0
2024-02-07 15:30:00,139.63,139.89,139.54,139.89,20681.0,139.63,139.89,139.54,139.89,20681.0
2024-02-07 15:40:00,139.89,140.0,139.85,139.97,37924.0,139.89,140.0,139.85,139.97,37924.0
2024-02-07 15:50:00,139.95,140.01,139.63,139.82,198565.0,139.95,140.01,139.63,139.82,198565.0
2024-02-08 09:30:00,139.99,140.74,139.46,140.64,14381.0,139.99,140.74,139.46,140.64,14381.0
2024-02-08 09:40:00,140.66,141.22,140.57,140.92,5120.0,140.66,141.22,140.57,140.92,5120.0
2024-02-08 09:50:00,140.91,141.23,140.78,140.87,7299.0,140.91,141.23,140.78,140.87,7299.0
2024-02-08 10:00:00,140.83,140.97,140.64,140.75,15687.0,140.83,140.97,140.64,140.75,15687.0
2024-02-08 10:10:00,140.77,141.19,140.53,141.19,21762.0,140.77,141.19,140.53,141.19,21762.0
2024-02-08 10:20:00,141.25,142.06,141.08,142.03,25562.0,141.25,142.06,141.08,142.03,25562.0
2024-02-08 10:30:00,142.03,142.44,141.75,142.26,47118.0,142.03,142.44,141.75,142.26,47118.0
2024-02-08 10:40:00,142.2,142.65,142.04,142.35,32906.0,142.2,142.65,142.04,142.35,32906.0
2024-02-08 10:50:00,142.34,142.45,142.0,142.42,14231.0,142.34,142.45,142.0,142.42,14231.0
2024-02-08 11:00:00,142.38,142.82,142.2,142.7,82121.0,142.38,142.82,142.2,142.7,82121.0
2024-02-08 11:10:00,142.66,142.77,141.97,142.3,77833.0,142.66,142.77,141.97,142.3,77833.0
2024-02-08 11:20:00,142.22,142.22,141.48,141.48,53888.0,142.22,142.22,141.48,141.48,53888.0
2024-02-08 11:30:00,141.49,142.0,141.29,141.85,21079.0,141.49,142.0,141.29,141.85,21079.0
2024-02-08 11:40:00,141.82,141.92,141.58,141.77,10996.0,141.82,141.92,141.58,141.77,10996.0
2024-02-08 11:50:00,141.77,142.04,141.44,141.67,36886.0,141.77,142.04,141.44,141.67,36886.0
2024-02-08 12:00:00,141.74,142.08,141.37,141.86,92092.0,141.74,142.08,141.37,141.86,92092.0
2024-02-08 12:10:00,141.84,142.1,141.58,141.83,15090.0,141.84,142.1,141.58,141.83,15090.0
2024-02-08 12:20:00,141.84,141.84,141.26,141.3,19851.0,141.84,141.84,141.26,141.3,19851.0
2024-02-08 12:30:00,141.17,141.35,141.04,141.3,19968.0,141.17,141.35,141.04,141.3,19968.0
2024-02-08 12:40:00,141.34,141.34,140.75,140.75,6935.0,141.34,141.34,140.75,140.75,6935.0
2024-02-08 12:50:00,140.69,140.7,140.5,140.5,5732.0,140.69,140.7,140.5,140.5,5732.0
2024-02-08 13:00:00,140.59,141.13,140.59,140.87,7426.0,140.59,141.13,140.59,140.87,7426.0
2024-02-08 13:10:00,140.9,141.0,140.86,140.94,8300.0,140.9,141.0,140.86,140.94,8300.0
2024-02-08 13:20:00,140.97,141.17,140.86,141.09,8557.0,140.97,141.17,140.86,141.09,8557.0
2024-02-08 13:30:00,141.09,141.09,140.63,140.69,5672.0,141.09,141.09,140.63,140.69,5672.0
2024-02-08 13:40:00,140.66,140.66,140.4,140.48,4284.0,140.66,140.66,140.4,140.48,4284.0
2024-02-08 13:50:00,140.47,140.47,140.27,140.44,10552.0,140.47,140.47,140.27,140.44,10552.0
2024-02-08 14:00:00,140.47,140.52,140.34,140.48,10625.0,140.47,140.52,140.34,140.48,10625.0
2024-02-08 14:10:00,140.46,140.6,140.45,140.55,5202.0,140.46,140.6,140.45,140.55,5202.0
2024-02-08 14:20:00,140.53,140.53,140.2,140.38,6945.0,140.53,140.53,140.2,140.38,6945.0
2024-02-08 14:30:00,140.42,140.6,140.29,140.6,5510.0,140.42,140.6,140.29,140.6,5510.0
2024-02-08 14:40:00,140.62,140.7,140.37,140.37,6079.0,140.62,140.7,140.37,140.37,6079.0
2024-02-08 14:50:00,140.38,140.46,140.24,140.32,22298.0,140.38,140.46,140.24,140.32,22298.0
2024-02-08 15:00:00,140.33,140.76,140.32,140.69,11896.0,140.33,140.76,140.32,140.69,11896.0
2024-02-08 15:10:00,140.65,140.71,140.53,140.56,11913.0,140.65,140.71,140.53,140.56,11913.0
2024-02-08 15:20:00,140.58,140.64,140.44,140.49,14984.0,140.58,140.64,140.44,140.49,14984.0
2024-02-08 15:30:00,140.5,140.51,140.26,140.34,13742.0,140.5,140.51,140.26,140.34,13742.0
2024-02-08 15:40:00,140.35,140.83,140.33,140.73,22178.0,140.35,140.83,140.33,140.73,22178.0
2024-02-08 15:50:00,140.76,141.0,140.53,140.88,87952.0,140.76,141.0,140.53,140.88,87952.0
2024-02-09 09:30:00,140.24,140.56,139.74,140.16,15629.0,140.24,140.56,139.74,140.16,15629.0
2024-02-09 09:40:00,140.21,140.43,139.58,139.77,8119.0,140.21,140.43,139.58,139.77,8119.0
2024-02-09 09:50:00,139.75,140.2,139.63,140.09,9231.0,139.75,140.2,139.63,140.09,9231.0
2024-02-09 10:00:00,140.15,140.38,139.99,140.36,6476.0,140.15,140.38,139.99,140.36,6476.0
2024-02-09 10:10:00,140.31,140.42,139.96,140.02,9126.0,140.31,140.42,139.96,140.02,9126.0
2024-02-09 10:20:00,139.93,139.93,139.71,139.71,14716.0,139.93,139.93,139.71,139.71,14716.0
2024-02-09 10:30:00,139.64,139.77,139.51,139.6,17992.0,139.64,139.77,139.51,139.6,17992.0
2024-02-09 10:40:00,139.59,139.65,139.27,139.28,16375.0,139.59,139.65,139.27,139.28,16375.0
2024-02-09 10:50:00,139.34,139.47,139.17,139.47,11162.0,139.34,139.47,139.17,139.47,11162.0
2024-02-09 11:00:00,139.51,139.85,139.39,139.8,7490.0,139.51,139.85,139.39,139.8,7490.0
2024-02-09 11:10:00,139.83,140.18,139.81,140.12,10645.0,139.83,140.18,139.81,140.12,10645.0
2024-02-09 11:20:00,140.13,140.23,139.88,140.11,9013.0,140.13,140.23,139.88,140.11,9013.0
2024-02-09 11:30:00,140.24,140.24,139.97,140.14,5900.0,140.24,140.24,139.97,140.14,5900.0
2024-02-09 11:40:00,140.16,140.21,139.99,140.17,8947.0,140.16,140.21,139.99,140.17,8947.0
2024-02-09 11:50:00,140.13,140.13,140.0,140.01,6958.0,140.13,140.13,140.0,140.01,6958.0
2024-02-09 12:00:00,140.05,140.31,139.93,140.27,8585.0,140.05,140.31,139.93,140.27,8585.0
2024-02-09 12:10:00,140.28,140.47,140.16,140.43,7813.0,140.28,140.47,140.16,140.43,7813.0
2024-02-09 12:20:00,140.42,140.49,140.35,140.46,6035.0,140.42,140.49,140.35,140.46,6035.0
2024-02-09 12:30:00,140.46,140.52,140.22,140.34,7785.0,140.46,140.52,140.22,140.34,7785.0
2024-02-09 12:40:00,140.35,140.51,140.28,140.3,10960.0,140.35,140.51,140.28,140.3,10960.0
2024-02-09 12:50:00,140.34,140.47,140.25,140.44,8094.0,140.34,140.47,140.25,140.44,8094.0
2024-02-09 13:00:00,140.42,140.68,140.38,140.56,5602.0,140.42,140.68,140.38,140.56,5602.0
2024-02-09 13:10:00,140.58,140.73,140.5,140.6,7373.0,140.58,140.73,140.5,140.6,7373.0
2024-02-09 13:20:00,140.65,140.67,140.23,140.26,16780.0,140.65,140.67,140.23,140.26,16780.0
2024-02-09 13:30:00,140.22,140.23,139.87,139.93,12371.0,140.22,140.23,139.87,139.93,12371.0
2024-02-09 13:40:00,139.9,139.9,139.74,139.89,9527.0,139.9,139.9,139.74,139.89,9527.0
2024-02-09 13:50:00,139.87,140.06,139.85,140.01,13937.0,139.87,140.06,139.85,140.01,13937.0
2024-02-09 14:00:00,140.06,140.07,139.97,140.03,7070.0,140.06,140.07,139.97,140.03,7070.0
2024-02-09 14:10:00,140.0,140.05,139.81,139.87,20085.0,140.0,140.05,139.81,139.87,20085.0
2024-02-09 14:20:00,139.86,139.89,139.8,139.8,10254.0,139.86,139.89,139.8,139.8,10254.0
2024-02-09 14:30:00,139.78,139.84,139.69,139.69,11378.0,139.78,139.84,139.69,139.69,11378.0
2024-02-09 14:40:00,139.68,139.7,139.46,139.52,18368.0,139.68,139.7,139.46,139.52,18368.0
2024-02-09 14:50:00,139.52,139.57,139.26,139.33,20357.0,139.52,139.57,139.26,139.33,20357.0
2024-02-09 15:00:00,139.36,139.82,139.29,139.73,19522.0,139.36,139.82,139.29,139.73,19522.0
2024-02-09 15:10:00,139.72,139.82,139.57,139.57,15845.0,139.72,139.82,139.57,139.57,15845.0
2024-02-09 15:20:00,139.57,139.67,139.34,139.66,22889.0,139.57,139.67,139.34,139.66,22889.0
2024-02-09 15:30:00,139.67,139.88,139.5,139.58,19079.0,139.67,139.88,139.5,139.58,19079.0
2024-02-09 15:40:00,139.59,139.73,139.49,139.56,26113.0,139.59,139.73,139.49,139.56,26113.0
2024-02-09 15:50:00,139.62,139.87,139.45,139.49,166144.0,139.62,139.87,139.45,139.49,166144.0
2024-02-12 09:30:00,139.5,140.66,139.0,140.51,29117.0,139.5,140.66,139.0,140.51,29117.0
2024-02-12 09:40:00,140.4,140.9,140.38,140.63,8884.0,140.4,140.9,140.38,140.63,8884.0
2024-02-12 09:50:00,140.6,140.67,139.89,140.03,23895.0,140.6,140.67,139.89,140.03,23895.0
2024-02-12 10:00:00,140.08,140.52,139.83,140.5,27175.0,140.08,140.52,139.83,140.5,27175.0
2024-02-12 10:10:00,140.42,140.63,140.16,140.56,13204.0,140.42,140.63,140.16,140.56,13204.0
2024-02-12 10:20:00,140.44,140.49,139.98,140.11,11071.0,140.44,140.49,139.98,140.11,11071.0
2024-02-12 10:30:00,140.18,140.3,139.73,139.85,7637.0,140.18,140.3,139.73,139.85,7637.0
2024-02-12 10:40:00,139.89,140.38,139.8,140.36,9251.0,139.89,140.38,139.8,140.36,9251.0
2024-02-12 10:50:00,140.37,140.41,140.03,140.12,14976.0,140.37,140.41,140.03,140.12,14976.0
2024-02-12 11:00:00,140.04,140.42,139.98,140.37,17016.0,140.04,140.42,139.98,140.37,17016.0
2024-02-12 11:10:00,140.3,140.79,140.22,140.75,12134.0,140.3,140.79,140.22,140.75,12134.0
2024-02-12 11:20:00,140.75,141.14,140.74,141.14,9452.0,140.75,141.14,140.74,141.14,9452.0
2024-02-12 11:30:00,141.18,141.3,140.99,141.06,23825.0,141.18,141.3,140.99,141.06,23825.0
2024-02-12 11:40:00,141.06,141.11,140.93,140.99,8369.0,141.06,141.11,140.93,140.99,8369.0
2024-02-12 11:50:00,140.97,141.09,140.92,140.94,11116.0,140.97,141.09,140.92,140.94,11116.0
2024-02-12 12:00:00,141.0,141.13,140.9,140.96,15466.0,141.0,141.13,140.9,140.96,15466.0
2024-02-12 12:10:00,140.98,141.09,140.93,141.0,5263.0,140.98,141.09,140.93,141.0,5263.0
2024-02-12 12:20:00,140.94,141.2,140.93,141.16,6594.0,140.94,141.2,140.93,141.16,6594.0
2024-02-12 12:30:00,141.11,141.15,140.98,141.05,3527.0,141.11,141.15,140.98,141.05,3527.0
2024-02-12 12:40:00,140.99,141.5,140.97,141.44,10206.0,140.99,141.5,140.97,141.44,10206.0
2024-02-12 12:50:00,141.4,141.81,141.38,141.79,9513.0,141.4,141.81,141.38,141.79,9513.0
2024-02-12 13:00:00,141.77,141.88,141.65,141.76,7456.0,141.77,141.88,141.65,141.76,7456.0
2024-02-12 13:10:00,141.75,141.85,141.72,141.81,4846.0,141.75,141.85,141.72,141.81,4846.0
2024-02-12 13:20:00,141.84,142.11,141.77,142.06,185040.0,141.84,142.11,141.77,142.06,185040.0
2024-02-12 13:30:00,141.99,142.36,141.98,142.25,9707.0,141.99,142.36,141.98,142.25,9707.0
2024-02-12 13:40:00,142.26,142.4,141.99,142.37,15607.0,142.26,142.4,141.99,142.37,15607.0
2024-02-12 13:50:00,142.39,142.47,142.26,142.31,11714.0,142.39,142.47,142.26,142.31,11714.0
2024-02-12 14:00:00,142.31,142.98,142.31,142.96,41595.0,142.31,142.98,142.31,142.96,41595.0
2024-02-12 14:10:00,142.96,142.98,142.58,142.62,24081.0,142.96,142.98,142.58,142.62,24081.0
2024-02-12 14:20:00,142.59,143.02,142.51,142.58,24427.0,142.59,143.02,142.51,142.58,24427.0
2024-02-12 14:30:00,142.57,142.57,142.27,142.39,7027.0,142.57,142.57,142.27,142.39,7027.0
2024-02-12 14:40:00,142.41,142.62,142.35,142.54,7331.0,142.41,142.62,142.35,142.54,7331.0
2024-02-12 14:50:00,142.52,142.61,142.41,142.53,9252.0,142.52,142.61,142.41,142.53,9252.0
2024-02-12 15:00:00,142.56,142.62,142.31,142.43,11997.0,142.56,142.62,142.31,142.43,11997.0
2024-02-12 15:10:00,142.39,142.39,142.15,142.27,9236.0,142.39,142.39,142.15,142.27,9236.0
2024-02-12 15:20:00,142.25,142.27,142.04,142.18,12479.0,142.25,142.27,142.04,142.18,12479.0
2024-02-12 15:30:00,142.2,142.55,142.14,142.53,12060.0,142.2,142.55,142.14,142.53,12060.0
2024-02-12 15:40:00,142.53,142.94,142.46,142.81,32349.0,142.53,142.94,142.46,142.81,32349.0
2024-02-12 15:50:00,142.83,143.14,142.67,142.87,141600.0,142.83,143.14,142.67,142.87,141600.0
2024-02-13 09:30:00,141.95,141.95,140.71,140.9,29052.0,141.95,141.95,140.71,140.9,29052.0
2024-02-13 09:40:00,140.99,140.99,139.71,139.75,12538.0,140.99,140.99,139.71,139.75,12538.0
2024-02-13 09:50:00,139.73,139.73,139.05,139.14,15143.0,139.73,139.73,139.05,139.14,15143.0
2024-02-13 10:00:00,139.13,139.76,139.07,139.28,13695.0,139.13,139.76,139.07,139.28,13695.0
2024-02-13 10:10:00,139.15,139.17,138.53,138.71,20366.0,139.15,139.17,138.53,138.71,20366.0
2024-02-13 10:20:00,138.71,138.82,138.22,138.75,24693.0,138.71,138.82,138.22,138.75,24693.0
2024-02-13 10:30:00,138.75,139.03,138.41,138.96,44952.0,138.75,139.03,138.41,138.96,44952.0
2024-02-13 10:40:00,138.97,139.03,138.29,139.03,31895.0,138.97,139.03,138.29,139.03,31895.0
2024-02-13 10:50:00,139.08,139.16,138.67,138.92,23806.0,139.08,139.16,138.67,138.92,23806.0
2024-02-13 11:00:00,138.91,138.95,138.58,138.83,14573.0,138.91,138.95,138.58,138.83,14573.0
2024-02-13 11:10:00,138.84,139.53,138.83,139.47,20056.0,138.84,139.53,138.83,139.47,20056.0
2024-02-13 11:20:00,139.5,140.05,139.49,139.68,14314.0,139.5,140.05,139.49,139.68,14314.0
2024-02-13 11:30:00,139.71,140.03,139.47,140.03,7680.0,139.71,140.03,139.47,140.03,7680.0
2024-02-13 11:40:00,140.11,140.33,140.08,140.08,6532.0,140.11,140.33,140.08,140.08,6532.0
2024-02-13 11:50:00,140.05,140.09,139.67,139.89,6024.0,140.05,140.09,139.67,139.89,6024.0
2024-02-13 12:00:00,139.81,140.25,139.8,140.21,8297.0,139.81,140.25,139.8,140.21,8297.0
2024-02-13 12:10:00,140.25,140.4,140.18,140.23,7679.0,140.25,140.4,140.18,140.23,7679.0
2024-02-13 12:20:00,140.26,140.38,140.07,140.21,7771.0,140.26,140.38,140.07,140.21,7771.0
2024-02-13 12:30:00,140.16,140.47,140.16,140.47,6190.0,140.16,140.47,140.16,140.47,6190.0
2024-02-13 12:40:00,140.42,140.43,140.09,140.09,5137.0,140.42,140.43,140.09,140.09,5137.0
2024-02-13 12:50:00,140.1,140.12,139.89,140.08,11572.0,140.1,140.12,139.89,140.08,11572.0
2024-02-13 13:00:00,140.05,140.2,139.94,140.05,20693.0,140.05,140.2,139.94,140.05,20693.0
2024-02-13 13:10:00,140.05,140.2,139.94,140.14,13500.0,140.05,140.2,139.94,140.14,13500.0
2024-02-13 13:20:00,140.12,140.18,139.97,140.1,9965.0,140.12,140.18,139.97,140.1,9965.0
2024-02-13 13:30:00,140.11,140.16,139.69,139.76,13386.0,140.11,140.16,139.69,139.76,13386.0
2024-02-13 13:40:00,139.77,139.77,139.48,139.48,5170.0,139.77,139.77,139.48,139.48,5170.0
2024-02-13 13:50:00,139.39,139.46,139.19,139.31,15102.0,139.39,139.46,139.19,139.31,15102.0
2024-02-13 14:00:00,139.31,139.59,139.31,139.35,11254.0,139.31,139.59,139.31,139.35,11254.0
2024-02-13 14:10:00,139.34,139.42,139.21,139.34,16900.0,139.34,139.42,139.21,139.34,16900.0
2024-02-13 14:20:00,139.34,139.4,139.19,139.28,18593.0,139.34,139.4,139.19,139.28,18593.0
2024-02-13 14:30:00,139.28,139.44,139.24,139.42,6864.0,139.28,139.44,139.24,139.42,6864.0
2024-02-13 14:40:00,139.43,139.43,138.96,138.98,7256.0,139.43,139.43,138.96,138.98,7256.0
2024-02-13 14:50:00,139.02,139.02,138.64,138.84,12836.0,139.02,139.02,138.64,138.84,12836.0
2024-02-13 15:00:00,138.86,139.06,138.69,139.05,14457.0,138.86,139.06,138.69,139.05,14457.0
2024-02-13 15:10:00,139.02,139.27,139.02,139.12,14948.0,139.02,139.27,139.02,139.12,14948.0
2024-02-13 15:20:00,139.16,139.21,138.77,138.94,17475.0,139.16,139.21,138.77,138.94,17475.0
2024-02-13 15:30:00,138.93,139.43,138.9,139.18,17902.0,138.93,139.43,138.9,139.18,17902.0
2024-02-13 15:40:00,139.16,139.7,139.09,139.59,24132.0,139.16,139.7,139.09,139.59,24132.0
2024-02-13 15:50:00,139.67,139.9,139.29,139.86,147873.0,139.67,139.9,139.29,139.86,147873.0
2024-02-14 09:30:00,140.55,140.87,138.57,138.67,76235.0,140.55,140.87,138.57,138.67,76235.0
2024-02-14 09:40:00,138.67,139.43,138.61,138.71,18726.0,138.67,139.43,138.61,138.71,18726.0
2024-02-14 09:50:00,138.71,139.0,138.51,139.0,13484.0,138.71,139.0,138.51,139.0,13484.0
2024-02-14 10:00:00,139.02,139.3,138.98,139.22,8821.0,139.02,139.3,138.98,139.22,8821.0
2024-02-14 10:10:00,139.19,139.24,138.74,138.94,14664.0,139.19,139.24,138.74,138.94,14664.0
2024-02-14 10:20:00,138.98,139.22,138.8,139.05,29829.0,138.98,139.22,138.8,139.05,29829.0
2024-02-14 10:30:00,139.08,139.47,139.08,139.25,8820.0,139.08,139.47,139.08,139.25,8820.0
2024-02-14 10:40:00,139.16,139.29,138.61,138.65,25459.0,139.16,139.29,138.61,138.65,25459.0
2024-02-14 10:50:00,138.68,139.09,138.62,138.8,7834.0,138.68,139.09,138.62,138.8,7834.0
2024-02-14 11:00:00,138.71,138.8,138.39,138.7,8931.0,138.71,138.8,138.39,138.7,8931.0
2024-02-14 11:10:00,138.73,139.08,138.62,139.07,21385.0,138.73,139.08,138.62,139.07,21385.0
2024-02-14 11:20:00,139.03,139.4,138.85,139.4,27330.0,139.03,139.4,138.85,139.4,27330.0
2024-02-14 11:30:00,139.43,139.55,139.3,139.33,4743.0,139.43,139.55,139.3,139.33,4743.0
2024-02-14 11:40:00,139.33,139.43,139.15,139.37,7762.0,139.33,139.43,139.15,139.37,7762.0
2024-02-14 11:50:00,139.35,139.52,139.27,139.36,10597.0,139.35,139.52,139.27,139.36,10597.0
2024-02-14 12:00:00,139.41,139.58,139.19,139.51,6319.0,139.41,139.58,139.19,139.51,6319.0
2024-02-14 12:10:00,139.61,139.75,139.53,139.73,3019.0,139.61,139.75,139.53,139.73,3019.0
2024-02-14 12:20:00,139.77,139.85,139.5,139.69,10242.0,139.77,139.85,139.5,139.69,10242.0
2024-02-14 12:30:00,139.68,139.79,139.51,139.52,7442.0,139.68,139.79,139.51,139.52,7442.0
2024-02-14 12:40:00,139.5,139.57,139.41,139.54,5671.0,139.5,139.57,139.41,139.54,5671.0
2024-02-14 12:50:00,139.53,139.63,139.48,139.51,3552.0,139.53,139.63,139.48,139.51,3552.0
2024-02-14 13:00:00,139.52,139.69,139.48,139.51,7148.0,139.52,139.69,139.48,139.51,7148.0
2024-02-14 13:10:00,139.39,139.48,139.27,139.44,4281.0,139.39,139.48,139.27,139.44,4281.0
2024-02-14 13:20:00,139.4,139.53,139.34,139.5,4156.0,139.4,139.53,139.34,139.5,4156.0
2024-02-14 13:30:00,139.52,139.83,139.51,139.81,23360.0,139.52,139.83,139.51,139.81,23360.0
2024-02-14 13:40:00,139.85,140.08,139.78,140.08,7888.0,139.85,140.08,139.78,140.08,7888.0
2024-02-14 13:50:00,140.06,140.22,139.97,140.22,8654.0,140.06,140.22,139.97,140.22,8654.0
2024-02-14 14:00:00,140.25,140.25,139.6,139.62,12452.0,140.25,140.25,139.6,139.62,12452.0
2024-02-14 14:10:00,139.58,139.82,139.58,139.71,11316.0,139.58,139.82,139.58,139.71,11316.0
2024-02-14 14:20:00,139.69,139.92,139.64,139.91,8422.0,139.69,139.92,139.64,139.91,8422.0
2024-02-14 14:30:00,139.92,139.93,139.68,139.76,10150.0,139.92,139.93,139.68,139.76,10150.0
2024-02-14 14:40:00,139.73,139.85,139.65,139.67,11322.0,139.73,139.85,139.65,139.67,11322.0
2024-02-14 14:50:00,139.7,139.7,139.43,139.54,14652.0,139.7,139.7,139.43,139.54,14652.0
2024-02-14 15:00:00,139.59,139.79,139.42,139.72,14138.0,139.59,139.79,139.42,139.72,14138.0
2024-02-14 15:10:00,139.73,139.88,139.59,139.86,15416.0,139.73,139.88,139.59,139.86,15416.0
2024-02-14 15:20:00,139.84,140.24,139.84,140.08,14901.0,139.84,140.24,139.84,140.08,14901.0
2024-02-14 15:30:00,140.09,140.1,139.87,140.08,20002.0,140.09,140.1,139.87,140.08,20002.0
2024-02-14 15:40:00,140.09,140.1,139.81,140.06,21661.0,140.09,140.1,139.81,140.06,21661.0
2024-02-14 15:50:00,140.06,140.11,139.72,139.88,96127.0,140.06,140.11,139.72,139.88,96127.0
2024-02-15 09:30:00,140.79,142.33,140.36,142.29,88276.0,140.79,142.33,140.36,142.29,88276.0
2024-02-15 09:40:00,142.29,144.15,142.01,143.24,44350.0,142.29,144.15,142.01,143.24,44350.0
2024-02-15 09:50:00,143.24,143.33,142.55,142.81,37734.0,143.24,143.33,142.55,142.81,37734.0
2024-02-15 10:00:00,142.92,143.27,142.35,143.02,34709.0,142.92,143.27,142.35,143.02,34709.0
2024-02-15 10:10:00,143.07,143.07,142.64,142.75,33592.0,143.07,143.07,142.64,142.75,33592.0
2024-02-15 10:20:00,142.79,143.16,142.57,142.8,26549.0,142.79,143.16,142.57,142.8,26549.0
2024-02-15 10:30:00,142.53,143.11,142.4,142.93,12930.0,142.53,143.11,142.4,142.93,12930.0
2024-02-15 10:40:00,142.83,142.9,141.97,142.16,45819.0,142.83,142.9,141.97,142.16,45819.0
2024-02-15 10:50:00,142.16,142.39,141.95,142.34,11965.0,142.16,142.39,141.95,142.34,11965.0
2024-02-15 11:00:00,142.38,142.48,142.05,142.09,12466.0,142.38,142.48,142.05,142.09,12466.0
2024-02-15 11:10:00,142.03,142.31,141.89,141.96,27917.0,142.03,142.31,141.89,141.96,27917.0
2024-02-15 11:20:00,141.95,142.2,141.66,142.05,19808.0,141.95,142.2,141.66,142.05,19808.0
2024-02-15 11:30:00,142.02,142.21,141.72,142.21,16669.0,142.02,142.21,141.72,142.21,16669.0
2024-02-15 11:40:00,142.17,142.21,141.88,142.17,12787.0,142.17,142.21,141.88,142.17,12787.0
2024-02-15 11:50:00,142.19,142.23,141.85,142.01,12278.0,142.19,142.23,141.85,142.01,12278.0
2024-02-15 12:00:00,141.95,142.36,141.85,142.25,12003.0,141.95,142.36,141.85,142.25,12003.0
2024-02-15 12:10:00,142.27,142.65,141.98,142.64,14676.0,142.27,142.65,141.98,142.64,14676.0
2024-02-15 12:20:00,142.61,142.61,142.03,142.22,9890.0,142.61,142.61,142.03,142.22,9890.0
2024-02-15 12:30:00,142.26,142.29,141.82,141.82,5648.0,142.26,142.29,141.82,141.82,5648.0
2024-02-15 12:40:00,141.82,141.9,141.53,141.53,6741.0,141.82,141.9,141.53,141.53,6741.0
2024-02-15 12:50:00,141.51,141.86,141.51,141.57,10223.0,141.51,141.86,141.51,141.57,10223.0
2024-02-15 13:00:00,141.49,141.84,141.33,141.67,10382.0,141.49,141.84,141.33,141.67,10382.0
2024-02-15 13:10:00,141.67,141.9,141.66,141.84,11209.0,141.67,141.9,141.66,141.84,11209.0
2024-02-15 13:20:00,141.94,142.06,141.68,141.88,12910.0,141.94,142.06,141.68,141.88,12910.0
2024-02-15 13:30:00,141.9,141.93,141.64,141.72,9688.0,141.9,141.93,141.64,141.72,9688.0
2024-02-15 13:40:00,141.78,141.83,141.63,141.67,8483.0,141.78,141.83,141.63,141.67,8483.0
2024-02-15 13:50:00,141.63,141.86,141.61,141.75,12745.0,141.63,141.86,141.61,141.75,12745.0
2024-02-15 14:00:00,141.82,142.24,141.77,142.19,22207.0,141.82,142.24,141.77,142.19,22207.0
2024-02-15 14:10:00,142.16,142.28,142.0,142.13,10814.0,142.16,142.28,142.0,142.13,10814.0
2024-02-15 14:20:00,142.1,142.14,141.82,141.87,7100.0,142.1,142.14,141.82,141.87,7100.0
2024-02-15 14:30:00,141.88,141.94,141.71,141.71,12282.0,141.88,141.94,141.71,141.71,12282.0
2024-02-15 14:40:00,141.71,141.88,141.59,141.82,9890.0,141.71,141.88,141.59,141.82,9890.0
2024-02-15 14:50:00,141.8,141.99,141.66,141.66,11643.0,141.8,141.99,141.66,141.66,11643.0
2024-02-15 15:00:00,141.68,141.73,141.47,141.5,10921.0,141.68,141.73,141.47,141.5,10921.0
2024-02-15 15:10:00,141.5,141.75,141.5,141.7,10481.0,141.5,141.75,141.5,141.7,10481.0
2024-02-15 15:20:00,141.69,141.78,141.59,141.72,13258.0,141.69,141.78,141.59,141.72,13258.0
2024-02-15 15:30:00,141.7,141.76,141.55,141.62,19700.0,141.7,141.76,141.55,141.62,19700.0
2024-02-15 15:40:00,141.6,141.84,141.58,141.69,15105.0,141.6,141.84,141.58,141.69,15105.0
2024-02-15 15:50:00,141.76,142.22,141.66,142.17,74143.0,141.76,142.22,141.66,142.17,74143.0
2024-02-16 09:30:00,141.41,142.32,141.41,141.74,92818.0,141.41,142.32,141.41,141.74,92818.0
2024-02-16 09:40:00,141.74,142.5,141.48,142.5,209811.0,141.74,142.5,141.48,142.5,209811.0
2024-02-16 09:50:00,142.62,143.25,142.37,142.52,72515.0,142.62,143.25,142.37,142.52,72515.0
2024-02-16 10:00:00,142.47,143.51,142.19,143.43,58216.0,142.47,143.51,142.19,143.43,58216.0
2024-02-16 10:10:00,143.46,143.46,142.63,142.95,67463.0,143.46,143.46,142.63,142.95,67463.0
2024-02-16 10:20:00,142.92,143.56,142.87,143.53,64120.0,142.92,143.56,142.87,143.53,64120.0
2024-02-16 10:30:00,143.5,143.71,143.18,143.27,46804.0,143.5,143.71,143.18,143.27,46804.0
2024-02-16 10:40:00,143.26,143.32,142.79,142.94,23368.0,143.26,143.32,142.79,142.94,23368.0
2024-02-16 10:50:00,142.99,143.22,142.8,143.16,28779.0,142.99,143.22,142.8,143.16,28779.0
2024-02-16 11:00:00,143.16,143.46,142.94,143.46,23120.0,143.16,143.46,142.94,143.46,23120.0
2024-02-16 11:10:00,143.53,143.59,143.0,143.5,30581.0,143.53,143.59,143.0,143.5,30581.0
2024-02-16 11:20:00,143.53,143.81,143.4,143.63,16778.0,143.53,143.81,143.4,143.63,16778.0
2024-02-16 11:30:00,143.73,143.84,143.49,143.8,18787.0,143.73,143.84,143.49,143.8,18787.0
2024-02-16 11:40:00,143.78,144.22,143.73,144.18,124945.0,143.78,144.22,143.73,144.18,124945.0
2024-02-16 11:50:00,144.16,144.5,143.96,144.13,30325.0,144.16,144.5,143.96,144.13,30325.0
2024-02-16 12:00:00,144.1,144.26,143.99,144.13,19581.0,144.1,144.26,143.99,144.13,19581.0
2024-02-16 12:10:00,144.18,144.4,144.05,144.37,47451.0,144.18,144.4,144.05,144.37,47451.0
2024-02-16 12:20:00,144.39,144.44,144.06,144.17,22135.0,144.39,144.44,144.06,144.17,22135.0
2024-02-16 12:30:00,144.17,144.42,144.11,144.42,15016.0,144.17,144.42,144.11,144.42,15016.0
2024-02-16 12:40:00,144.43,144.59,144.21,144.57,21882.0,144.43,144.59,144.21,144.57,21882.0
2024-02-16 12:50:00,144.53,144.53,144.23,144.37,17493.0,144.53,144.53,144.23,144.37,17493.0
2024-02-16 13:00:00,144.33,144.58,144.22,144.58,17264.0,144.33,144.58,144.22,144.58,17264.0
2024-02-16 13:10:00,144.58,144.87,144.43,144.78,21682.0,144.58,144.87,144.43,144.78,21682.0
2024-02-16 13:20:00,144.74,145.27,144.7,145.19,41939.0,144.74,145.27,144.7,145.19,41939.0
2024-02-16 13:30:00,145.17,145.25,144.8,144.97,36669.0,145.17,145.25,144.8,144.97,36669.0
2024-02-16 13:40:00,144.98,145.28,144.89,145.15,17545.0,144.98,145.28,144.89,145.15,17545.0
2024-02-16 13:50:00,145.13,145.46,145.12,145.14,28845.0,145.13,145.46,145.12,145.14,28845.0
2024-02-16 14:00:00,145.11,145.4,145.06,145.15,27491.0,145.11,145.4,145.06,145.15,27491.0
2024-02-16 14:10:00,145.19,145.2,144.71,144.82,19483.0,145.19,145.2,144.71,144.82,19483.0
2024-02-16 14:20:00,144.79,144.97,144.66,144.82,13244.0,144.79,144.97,144.66,144.82,13244.0
2024-02-16 14:30:00,144.82,144.92,144.41,144.53,20759.0,144.82,144.92,144.41,144.53,20759.0
2024-02-16 14:40:00,144.53,144.69,143.79,143.82,21806.0,144.53,144.69,143.79,143.82,21806.0
2024-02-16 14:50:00,143.68,143.76,143.34,143.48,43921.0,143.68,143.76,143.34,143.48,43921.0
2024-02-16 15:00:00,143.49,143.5,143.16,143.49,22772.0,143.49,143.5,143.16,143.49,22772.0
2024-02-16 15:10:00,143.54,143.54,143.22,143.42,20749.0,143.54,143.54,143.22,143.42,20749.0
2024-02-16 15:20:00,143.42,143.57,143.29,143.5,34644.0,143.42,143.57,143.29,143.5,34644.0
2024-02-16 15:30:00,143.51,143.68,143.49,143.58,61153.0,143.51,143.68,143.49,143.58,61153.0
2024-02-16 15:40:00,143.6,143.64,143.33,143.36,44563.0,143.6,143.64,143.33,143.36,44563.0
2024-02-16 15:50:00,143.37,143.6,143.26,143.39,166797.0,143.37,143.6,143.26,143.39,166797.0
2024-02-20 09:30:00,144.62,145.9,144.3,145.52,61434.0,144.62,145.9,144.3,145.52,61434.0
2024-02-20 09:40:00,145.5,145.65,144.56,144.78,22432.0,145.5,145.65,144.56,144.78,22432.0
2024-02-20 09:50:00,144.81,145.75,144.81,145.5,31953.0,144.81,145.75,144.81,145.5,31953.0
2024-02-20 10:00:00,145.5,145.74,145.25,145.47,19504.0,145.5,145.74,145.25,145.47,19504.0
2024-02-20 10:10:00,145.5,146.29,145.21,146.17,25248.0,145.5,146.29,145.21,146.17,25248.0
2024-02-20 10:20:00,146.11,146.31,145.6,146.09,20487.0,146.11,146.31,145.6,146.09,20487.0
2024-02-20 10:30:00,146.14,146.23,145.02,145.26,23060.0,146.14,146.23,145.02,145.26,23060.0
2024-02-20 10:40:00,145.27,145.33,144.9,145.0,16218.0,145.27,145.33,144.9,145.0,16218.0
2024-02-20 10:50:00,145.04,145.42,144.89,145.26,13622.0,145.04,145.42,144.89,145.26,13622.0
2024-02-20 11:00:00,145.25,145.46,145.09,145.34,12726.0,145.25,145.46,145.09,145.34,12726.0
2024-02-20 11:10:00,145.36,145.53,145.25,145.44,11729.0,145.36,145.53,145.25,145.44,11729.0
2024-02-20 11:20:00,145.45,145.63,145.31,145.47,12053.0,145.45,145.63,145.31,145.47,12053.0
2024-02-20 11:30:00,145.47,145.69,145.09,145.09,49495.0,145.47,145.69,145.09,145.09,49495.0
2024-02-20 11:40:00,145.12,145.37,144.9,145.37,25713.0,145.12,145.37,144.9,145.37,25713.0
2024-02-20 11:50:00,145.37,145.67,145.2,145.59,10196.0,145.37,145.67,145.2,145.59,10196.0
2024-02-20 12:00:00,145.61,145.64,145.18,145.36,16022.0,145.61,145.64,145.18,145.36,16022.0
2024-02-20 12:10:00,145.38,145.69,145.32,145.46,9868.0,145.38,145.69,145.32,145.46,9868.0
2024-02-20 12:20:00,145.46,145.75,145.42,145.75,18901.0,145.46,145.75,145.42,145.75,18901.0
2024-02-20 12:30:00,145.71,145.71,145.34,145.58,15900.0,145.71,145.71,145.34,145.58,15900.0
2024-02-20 12:40:00,145.55,145.76,145.55,145.66,12663.0,145.55,145.76,145.55,145.66,12663.0
2024-02-20 12:50:00,145.66,145.94,145.63,145.75,25094.0,145.66,145.94,145.63,145.75,25094.0
2024-02-20 13:00:00,145.73,145.87,145.63,145.74,36680.0,145.73,145.87,145.63,145.74,36680.0
2024-02-20 13:10:00,145.74,145.83,145.6,145.8,9125.0,145.74,145.83,145.6,145.8,9125.0
2024-02-20 13:20:00,145.79,146.06,145.74,145.83,8148.0,145.79,146.06,145.74,145.83,8148.0
2024-02-20 13:30:00,145.84,145.84,145.34,145.42,19076.0,145.84,145.84,145.34,145.42,19076.0
2024-02-20 13:40:00,145.38,145.84,145.38,145.84,11737.0,145.38,145.84,145.38,145.84,11737.0
2024-02-20 13:50:00,145.8,146.0,145.65,145.76,9667.0,145.8,146.0,145.65,145.76,9667.0
2024-02-20 14:00:00,145.73,145.91,145.64,145.88,11741.0,145.73,145.91,145.64,145.88,11741.0
2024-02-20 14:10:00,145.91,145.94,145.54,145.76,20307.0,145.91,145.94,145.54,145.76,20307.0
2024-02-20 14:20:00,145.79,146.15,145.58,146.07,17057.0,145.79,146.15,145.58,146.07,17057.0
2024-02-20 14:30:00,146.09,146.09,145.92,146.07,14840.0,146.09,146.09,145.92,146.07,14840.0
2024-02-20 14:40:00,146.08,146.3,145.95,146.28,17094.0,146.08,146.3,145.95,146.28,17094.0
2024-02-20 14:50:00,146.35,146.41,146.28,146.38,14788.0,146.35,146.41,146.28,146.38,14788.0
2024-02-20 15:00:00,146.39,146.4,145.72,145.73,22808.0,146.39,146.4,145.72,145.73,22808.0
2024-02-20 15:10:00,145.73,146.2,145.71,146.2,25704.0,145.73,146.2,145.71,146.2,25704.0
2024-02-20 15:20:00,146.24,146.39,146.07,146.37,16204.0,146.24,146.39,146.07,146.37,16204.0
2024-02-20 15:30:00,146.42,146.47,146.04,146.31,30382.0,146.42,146.47,146.04,146.31,30382.0
2024-02-20 15:40:00,146.29,146.38,146.12,146.37,33332.0,146.29,146.38,146.12,146.37,33332.0
2024-02-20 15:50:00,146.32,146.38,145.68,146.31,194483.0,146.32,146.38,145.68,146.31,194483.0
2024-02-21 09:30:00,146.06,146.33,145.34,145.83,31409.0,146.06,146.33,145.34,145.83,31409.0
2024-02-21 09:40:00,145.65,146.35,145.64,146.12,12322.0,145.65,146.35,145.64,146.12,12322.0
2024-02-21 09:50:00,146.09,146.35,145.83,146.15,8508.0,146.09,146.35,145.83,146.15,8508.0
2024-02-21 10:00:00,146.06,146.35,145.82,146.15,23149.0,146.06,146.35,145.82,146.15,23149.0
2024-02-21 10:10:00,146.15,146.32,145.9,146.26,12962.0,146.15,146.32,145.9,146.26,12962.0
2024-02-21 10:20:00,146.2,146.3,145.86,145.94,12316.0,146.2,146.3,145.86,145.94,12316.0
2024-02-21 10:30:00,145.92,146.0,145.29,145.37,87805.0,145.92,146.0,145.29,145.37,87805.0
2024-02-21 10:40:00,145.41,145.75,145.33,145.75,26020.0,145.41,145.75,145.33,145.75,26020.0
2024-02-21 10:50:00,145.8,146.06,145.52,145.55,31526.0,145.8,146.06,145.52,145.55,31526.0
2024-02-21 11:00:00,145.57,146.13,145.51,146.05,28064.0,145.57,146.13,145.51,146.05,28064.0
2024-02-21 11:10:00,146.1,146.3,146.01,146.09,10699.0,146.1,146.3,146.01,146.09,10699.0
2024-02-21 11:20:00,146.15,146.33,145.9,146.14,17283.0,146.15,146.33,145.9,146.14,17283.0
2024-02-21 11:30:00,146.01,146.15,145.71,145.86,10168.0,146.01,146.15,145.71,145.86,10168.0
2024-02-21 11:40:00,145.92,146.33,145.91,146.15,10398.0,145.92,146.33,145.91,146.15,10398.0
2024-02-21 11:50:00,146.19,146.39,146.14,146.29,8872.0,146.19,146.39,146.14,146.29,8872.0
2024-02-21 12:00:00,146.28,146.3,146.03,146.04,8631.0,146.28,146.3,146.03,146.04,8631.0
2024-02-21 12:10:00,146.04,146.09,145.87,146.0,13695.0,146.04,146.09,145.87,146.0,13695.0
2024-02-21 12:20:00,146.05,146.2,145.99,146.15,8195.0,146.05,146.2,145.99,146.15,8195.0
2024-02-21 12:30:00,146.11,146.15,145.92,146.05,5180.0,146.11,146.15,145.92,146.05,5180.0
2024-02-21 12:40:00,146.05,146.25,145.92,146.15,43089.0,146.05,146.25,145.92,146.15,43089.0
2024-02-21 12:50:00,146.17,146.21,146.03,146.15,5313.0,146.17,146.21,146.03,146.15,5313.0
2024-02-21 13:00:00,146.14,146.18,145.81,145.99,19283.0,146.14,146.18,145.81,145.99,19283.0
2024-02-21 13:10:00,146.01,146.37,146.01,146.32,7955.0,146.01,146.37,146.01,146.32,7955.0
2024-02-21 13:20:00,146.33,146.46,146.21,146.42,9922.0,146.33,146.46,146.21,146.42,9922.0
2024-02-21 13:30:00,146.48,146.5,146.16,146.23,12334.0,146.48,146.5,146.16,146.23,12334.0
2024-02-21 13:40:00,146.23,146.35,146.18,146.35,9812.0,146.23,146.35,146.18,146.35,9812.0
2024-02-21 13:50:00,146.33,146.33,146.01,146.03,6635.0,146.33,146.33,146.01,146.03,6635.0
2024-02-21 14:00:00,145.95,146.2,145.84,146.07,8510.0,145.95,146.2,145.84,146.07,8510.0
2024-02-21 14:10:00,146.04,146.04,145.68,145.78,9335.0,146.04,146.04,145.68,145.78,9335.0
2024-02-21 14:20:00,145.78,145.78,145.52,145.73,8239.0,145.78,145.78,145.52,145.73,8239.0
2024-02-21 14:30:00,145.72,145.79,145.48,145.48,11139.0,145.72,145.79,145.48,145.48,11139.0
2024-02-21 14:40:00,145.53,145.61,145.38,145.57,12962.0,145.53,145.61,145.38,145.57,12962.0
2024-02-21 14:50:00,145.59,145.59,145.35,145.44,7255.0,145.59,145.59,145.35,145.44,7255.0
2024-02-21 15:00:00,145.42,145.42,145.16,145.2,9838.0,145.42,145.42,145.16,145.2,9838.0
2024-02-21 15:10:00,145.19,145.28,145.07,145.2,9341.0,145.19,145.28,145.07,145.2,9341.0
2024-02-21 15:20:00,145.14,145.24,145.02,145.13,20758.0,145.14,145.24,145.02,145.13,20758.0
2024-02-21 15:30:00,145.14,145.57,145.14,145.45,21612.0,145.14,145.57,145.14,145.45,21612.0
2024-02-21 15:40:00,145.59,145.69,145.4,145.46,22174.0,145.59,145.69,145.4,145.46,22174.0
2024-02-21 15:50:00,145.46,146.02,145.39,145.43,245485.0,145.46,146.02,145.39,145.43,245485.0
2024-02-22 09:30:00,144.43,144.43,143.4,143.89,27394.0,144.43,144.43,143.4,143.89,27394.0
2024-02-22 09:40:00,143.88,144.88,143.88,144.88,12299.0,143.88,144.88,143.88,144.88,12299.0
2024-02-22 09:50:00,144.83,144.9,144.44,144.88,26144.0,144.83,144.9,144.44,144.88,26144.0
2024-02-22 10:00:00,144.88,144.92,144.18,144.18,16656.0,144.88,144.92,144.18,144.18,16656.0
2024-02-22 10:10:00,144.31,144.52,144.0,144.22,34145.0,144.31,144.52,144.0,144.22,34145.0
2024-02-22 10:20:00,144.15,144.68,144.15,144.68,11951.0,144.15,144.68,144.15,144.68,11951.0
2024-02-22 10:30:00,144.63,144.89,144.56,144.67,12466.0,144.63,144.89,144.56,144.67,12466.0
2024-02-22 10:40:00,144.64,144.8,144.56,144.7,22813.0,144.64,144.8,144.56,144.7,22813.0
2024-02-22 10:50:00,144.66,145.14,144.6,145.09,14225.0,144.66,145.14,144.6,145.09,14225.0
2024-02-22 11:00:00,145.03,145.04,144.67,144.76,14571.0,145.03,145.04,144.67,144.76,14571.0
2024-02-22 11:10:00,144.78,145.03,144.77,144.94,6839.0,144.78,145.03,144.77,144.94,6839.0
2024-02-22 11:20:00,144.9,145.14,144.84,145.1,15173.0,144.9,145.14,144.84,145.1,15173.0
2024-02-22 11:30:00,145.18,145.48,145.13,145.27,10673.0,145.18,145.48,145.13,145.27,10673.0
2024-02-22 11:40:00,145.33,145.61,145.17,145.26,15525.0,145.33,145.61,145.17,145.26,15525.0
2024-02-22 11:50:00,145.31,145.35,145.03,145.06,5548.0,145.31,145.35,145.03,145.06,5548.0
2024-02-22 12:00:00,145.06,145.06,144.73,144.79,6619.0,145.06,145.06,144.73,144.79,6619.0
2024-02-22 12:10:00,144.77,144.88,144.63,144.88,6594.0,144.77,144.88,144.63,144.88,6594.0
2024-02-22 12:20:00,144.89,145.1,144.87,145.06,6437.0,144.89,145.1,144.87,145.06,6437.0
2024-02-22 12:30:00,145.1,145.26,145.09,145.16,4248.0,145.1,145.26,145.09,145.16,4248.0
2024-02-22 12:40:00,145.13,145.4,145.12,145.4,7531.0,145.13,145.4,145.12,145.4,7531.0
2024-02-22 12:50:00,145.4,145.48,145.37,145.39,5111.0,145.4,145.48,145.37,145.39,5111.0
2024-02-22 13:00:00,145.37,145.5,145.29,145.47,5208.0,145.37,145.5,145.29,145.47,5208.0
2024-02-22 13:10:00,145.47,145.65,145.38,145.62,20447.0,145.47,145.65,145.38,145.62,20447.0
2024-02-22 13:20:00,145.59,145.84,145.54,145.84,9077.0,145.59,145.84,145.54,145.84,9077.0
2024-02-22 13:30:00,145.84,145.86,145.61,145.67,8695.0,145.84,145.86,145.61,145.67,8695.0
2024-02-22 13:40:00,145.62,145.7,145.57,145.67,6957.0,145.62,145.7,145.57,145.67,6957.0
2024-02-22 13:50:00,145.65,145.7,145.5,145.64,9235.0,145.65,145.7,145.5,145.64,9235.0
2024-02-22 14:00:00,145.63,145.8,145.63,145.78,7398.0,145.63,145.8,145.63,145.78,7398.0
2024-02-22 14:10:00,145.78,145.92,145.71,145.92,13742.0,145.78,145.92,145.71,145.92,13742.0
2024-02-22 14:20:00,145.92,146.16,145.89,146.16,15946.0,145.92,146.16,145.89,146.16,15946.0
2024-02-22 14:30:00,146.17,146.23,145.89,146.18,22532.0,146.17,146.23,145.89,146.18,22532.0
2024-02-22 14:40:00,146.12,146.37,146.09,146.24,24094.0,146.12,146.37,146.09,146.24,24094.0
2024-02-22 14:50:00,146.21,146.28,146.16,146.23,25657.0,146.21,146.28,146.16,146.23,25657.0
2024-02-22 15:00:00,146.21,146.3,145.77,145.8,18795.0,146.21,146.3,145.77,145.8,18795.0
2024-02-22 15:10:00,145.76,145.87,145.62,145.72,11076.0,145.76,145.87,145.62,145.72,11076.0
2024-02-22 15:20:00,145.75,146.02,145.73,145.88,10526.0,145.75,146.02,145.73,145.88,10526.0
2024-02-22 15:30:00,145.83,145.87,145.56,145.56,14292.0,145.83,145.87,145.56,145.56,14292.0
2024-02-22 15:40:00,145.59,145.62,145.38,145.5,30973.0,145.59,145.62,145.38,145.5,30973.0
2024-02-22 15:50:00,145.47,145.6,144.72,144.75,166581.0,145.47,145.6,144.72,144.75,166581.0
2024-02-23 09:30:00,145.15,145.15,144.69,144.77,27312.0,145.15,145.15,144.69,144.77,27312.0
2024-02-23 09:40:00,144.77,145.06,144.67,144.94,42878.0,144.77,145.06,144.67,144.94,42878.0
2024-02-23 09:50:00,144.91,145.32,144.69,145.2,35296.0,144.91,145.32,144.69,145.2,35296.0
2024-02-23 10:00:00,145.23,146.0,145.01,145.99,42956.0,145.23,146.0,145.01,145.99,42956.0
2024-02-23 10:10:00,146.0,146.47,145.93,146.0,24046.0,146.0,146.47,145.93,146.0,24046.0
2024-02-23 10:20:00,146.0,146.19,145.76,145.76,62175.0,146.0,146.19,145.76,145.76,62175.0
2024-02-23 10:30:00,145.8,145.97,145.7,145.94,27776.0,145.8,145.97,145.7,145.94,27776.0
2024-02-23 10:40:00,145.98,146.06,145.65,145.86,17513.0,145.98,146.06,145.65,145.86,17513.0
2024-02-23 10:50:00,145.84,146.28,145.84,146.21,16869.0,145.84,146.28,145.84,146.21,16869.0
2024-02-23 11:00:00,146.26,146.28,145.69,145.78,19146.0,146.26,146.28,145.69,145.78,19146.0
2024-02-23 11:10:00,145.79,145.84,145.53,145.6,13165.0,145.79,145.84,145.53,145.6,13165.0
2024-02-23 11:20:00,145.57,145.82,145.57,145.72,10871.0,145.57,145.82,145.57,145.72,10871.0
2024-02-23 11:30:00,145.72,145.84,145.69,145.73,9739.0,145.72,145.84,145.69,145.73,9739.0
2024-02-23 11:40:00,145.77,145.84,145.59,145.75,8514.0,145.77,145.84,145.59,145.75,8514.0
2024-02-23 11:50:00,145.75,145.82,145.68,145.76,7920.0,145.75,145.82,145.68,145.76,7920.0
2024-02-23 12:00:00,145.74,145.97,145.72,145.8,8602.0,145.74,145.97,145.72,145.8,8602.0
2024-02-23 12:10:00,145.79,146.0,145.76,145.93,10401.0,145.79,146.0,145.76,145.93,10401.0
2024-02-23 12:20:00,145.96,146.08,145.93,146.08,5744.0,145.96,146.08,145.93,146.08,5744.0
2024-02-23 12:30:00,146.08,146.11,145.93,146.07,5153.0,146.08,146.11,145.93,146.07,5153.0
2024-02-23 12:40:00,146.09,146.09,145.8,145.84,9499.0,146.09,146.09,145.8,145.84,9499.0
2024-02-23 12:50:00,145.85,145.85,145.67,145.79,3562.0,145.85,145.85,145.67,145.79,3562.0
2024-02-23 13:00:00,145.74,145.74,145.38,145.41,15826.0,145.74,145.74,145.38,145.41,15826.0
2024-02-23 13:10:00,145.4,145.81,145.39,145.81,3574.0,145.4,145.81,145.39,145.81,3574.0
2024-02-23 13:20:00,145.81,145.86,145.74,145.8,4337.0,145.81,145.86,145.74,145.8,4337.0
2024-02-23 13:30:00,145.82,145.84,145.74,145.79,9430.0,145.82,145.84,145.74,145.79,9430.0
2024-02-23 13:40:00,145.82,145.84,145.57,145.64,17317.0,145.82,145.84,145.57,145.64,17317.0
2024-02-23 13:50:00,145.66,145.75,145.59,145.62,10717.0,145.66,145.75,145.59,145.62,10717.0
2024-02-23 14:00:00,145.59,145.67,145.49,145.66,7616.0,145.59,145.67,145.49,145.66,7616.0
2024-02-23 14:10:00,145.67,145.83,145.62,145.8,14057.0,145.67,145.83,145.62,145.8,14057.0
2024-02-23 14:20:00,145.8,145.8,145.69,145.73,4286.0,145.8,145.8,145.69,145.73,4286.0
2024-02-23 14:30:00,145.73,145.76,145.54,145.55,10036.0,145.73,145.76,145.54,145.55,10036.0
2024-02-23 14:40:00,145.53,145.62,145.51,145.61,3343.0,145.53,145.62,145.51,145.61,3343.0
2024-02-23 14:50:00,145.6,145.65,145.49,145.62,5764.0,145.6,145.65,145.49,145.62,5764.0
2024-02-23 15:00:00,145.57,145.68,145.57,145.59,24941.0,145.57,145.68,145.57,145.59,24941.0
2024-02-23 15:10:00,145.59,146.21,145.57,146.2,12926.0,145.59,146.21,145.57,146.2,12926.0
2024-02-23 15:20:00,146.2,146.28,146.08,146.11,43484.0,146.2,146.28,146.08,146.11,43484.0
2024-02-23 15:30:00,146.08,146.17,146.03,146.11,15253.0,146.08,146.17,146.03,146.11,15253.0
2024-02-23 15:40:00,146.12,146.21,146.01,146.19,37444.0,146.12,146.21,146.01,146.19,37444.0
2024-02-23 15:50:00,146.21,146.26,145.79,145.87,152888.0,146.21,146.26,145.79,145.87,152888.0
2024-02-26 09:30:00,145.62,145.93,144.9,145.73,41551.0,145.62,145.93,144.9,145.73,41551.0
2024-02-26 09:40:00,145.71,146.34,145.62,146.27,34215.0,145.71,146.34,145.62,146.27,34215.0
2024-02-26 09:50:00,146.27,146.4,146.07,146.28,12742.0,146.27,146.4,146.07,146.28,12742.0
2024-02-26 10:00:00,146.13,146.2,145.78,145.8,24295.0,146.13,146.2,145.78,145.8,24295.0
2024-02-26 10:10:00,146.01,146.43,146.01,146.09,20256.0,146.01,146.43,146.01,146.09,20256.0
2024-02-26 10:20:00,146.12,146.44,146.04,146.31,5400.0,146.12,146.44,146.04,146.31,5400.0
2024-02-26 10:30:00,146.37,146.47,146.22,146.24,8461.0,146.37,146.47,146.22,146.24,8461.0
2024-02-26 10:40:00,146.24,146.57,146.24,146.36,11933.0,146.24,146.57,146.24,146.36,11933.0
2024-02-26 10:50:00,146.46,146.84,146.37,146.84,32759.0,146.46,146.84,146.37,146.84,32759.0
2024-02-26 11:00:00,146.81,146.87,146.57,146.66,9797.0,146.81,146.87,146.57,146.66,9797.0
2024-02-26 11:10:00,146.65,146.73,146.42,146.61,7092.0,146.65,146.73,146.42,146.61,7092.0
2024-02-26 11:20:00,146.54,146.54,146.09,146.1,18403.0,146.54,146.54,146.09,146.1,18403.0
2024-02-26 11:30:00,146.11,146.19,145.98,146.09,23750.0,146.11,146.19,145.98,146.09,23750.0
2024-02-26 11:40:00,146.09,146.21,145.87,146.04,22954.0,146.09,146.21,145.87,146.04,22954.0
2024-02-26 11:50:00,146.03,146.06,145.66,145.87,26133.0,146.03,146.06,145.66,145.87,26133.0
2024-02-26 12:00:00,145.88,146.22,145.8,146.12,9646.0,145.88,146.22,145.8,146.12,9646.0
2024-02-26 12:10:00,146.09,146.1,146.0,146.06,12795.0,146.09,146.1,146.0,146.06,12795.0
2024-02-26 12:20:00,146.07,146.25,145.99,146.22,43045.0,146.07,146.25,145.99,146.22,43045.0
2024-02-26 12:30:00,146.21,146.21,145.7,146.0,33734.0,146.21,146.21,145.7,146.0,33734.0
2024-02-26 12:40:00,145.94,146.06,145.93,145.99,5602.0,145.94,146.06,145.93,145.99,5602.0
2024-02-26 12:50:00,145.99,146.09,145.88,146.08,11025.0,145.99,146.09,145.88,146.08,11025.0
2024-02-26 13:00:00,146.05,146.11,145.94,146.03,5075.0,146.05,146.11,145.94,146.03,5075.0
2024-02-26 13:10:00,146.02,146.15,145.99,146.01,4622.0,146.02,146.15,145.99,146.01,4622.0
2024-02-26 13:20:00,146.0,146.1,145.83,145.86,20936.0,146.0,146.1,145.83,145.86,20936.0
2024-02-26 13:30:00,145.85,146.0,145.78,145.99,9988.0,145.85,146.0,145.78,145.99,9988.0
2024-02-26 13:40:00,146.07,146.19,146.06,146.16,3044.0,146.07,146.19,146.06,146.16,3044.0
2024-02-26 13:50:00,146.13,146.32,146.09,146.14,6926.0,146.13,146.32,146.09,146.14,6926.0
2024-02-26 14:00:00,146.15,146.2,145.86,145.86,15005.0,146.15,146.2,145.86,145.86,15005.0
2024-02-26 14:10:00,145.84,145.85,145.34,145.36,20003.0,145.84,145.85,145.34,145.36,20003.0
2024-02-26 14:20:00,145.32,145.37,145.19,145.3,9338.0,145.32,145.37,145.19,145.3,9338.0
2024-02-26 14:30:00,145.34,145.43,145.24,145.42,14776.0,145.34,145.43,145.24,145.42,14776.0
2024-02-26 14:40:00,145.46,145.62,145.41,145.5,5033.0,145.46,145.62,145.41,145.5,5033.0
2024-02-26 14:50:00,145.57,145.82,145.56,145.61,4934.0,145.57,145.82,145.56,145.61,4934.0
2024-02-26 15:00:00,145.64,145.71,145.56,145.71,9615.0,145.64,145.71,145.56,145.71,9615.0
2024-02-26 15:10:00,145.75,146.0,145.74,145.9,9163.0,145.75,146.0,145.74,145.9,9163.0
2024-02-26 15:20:00,145.85,146.18,145.83,146.14,14367.0,145.85,146.18,145.83,146.14,14367.0
2024-02-26 15:30:00,146.12,146.19,145.99,146.13,22922.0,146.12,146.19,145.99,146.13,22922.0
2024-02-26 15:40:00,146.12,146.41,146.06,146.33,48288.0,146.12,146.41,146.06,146.33,48288.0
2024-02-26 15:50:00,146.35,146.71,145.73,145.77,252268.0,146.35,146.71,145.73,145.77,252268.0
2024-02-27 09:30:00,145.25,146.46,145.21,146.4,19982.0,145.25,146.46,145.21,146.4,19982.0
2024-02-27 09:40:00,146.22,146.56,145.8,146.39,19060.0,146.22,146.56,145.8,146.39,19060.0
2024-02-27 09:50:00,146.4,146.78,146.03,146.65,21673.0,146.4,146.78,146.03,146.65,21673.0
2024-02-27 10:00:00,146.66,146.93,146.36,146.87,16215.0,146.66,146.93,146.36,146.87,16215.0
2024-02-27 10:10:00,146.84,147.11,146.83,147.06,26702.0,146.84,147.11,146.83,147.06,26702.0
2024-02-27 10:20:00,147.05,147.09,146.7,146.93,16797.0,147.05,147.09,146.7,146.93,16797.0
2024-02-27 10:30:00,147.0,147.12,146.87,147.04,15941.0,147.0,147.12,146.87,147.04,15941.0
2024-02-27 10:40:00,147.06,147.13,146.75,146.91,29453.0,147.06,147.13,146.75,146.91,29453.0
2024-02-27 10:50:00,146.89,147.0,146.57,146.94,47030.0,146.89,147.0,146.57,146.94,47030.0
2024-02-27 11:00:00,146.9,147.24,146.85,147.14,25759.0,146.9,147.24,146.85,147.14,25759.0
2024-02-27 11:10:00,147.13,147.5,147.09,147.34,23264.0,147.13,147.5,147.09,147.34,23264.0
2024-02-27 11:20:00,147.34,147.71,147.34,147.44,17303.0,147.34,147.71,147.34,147.44,17303.0
2024-02-27 11:30:00,147.45,147.68,147.44,147.67,15669.0,147.45,147.68,147.44,147.67,15669.0
2024-02-27 11:40:00,147.62,147.69,147.47,147.61,12397.0,147.62,147.69,147.47,147.61,12397.0
2024-02-27 11:50:00,147.62,147.98,147.53,147.86,12877.0,147.62,147.98,147.53,147.86,12877.0
2024-02-27 12:00:00,147.87,148.07,147.86,147.98,13045.0,147.87,148.07,147.86,147.98,13045.0
2024-02-27 12:10:00,147.96,147.99,147.72,147.82,13883.0,147.96,147.99,147.72,147.82,13883.0
2024-02-27 12:20:00,147.81,147.94,147.75,147.78,11759.0,147.81,147.94,147.75,147.78,11759.0
2024-02-27 12:30:00,147.81,148.1,147.81,148.05,12712.0,147.81,148.1,147.81,148.05,12712.0
2024-02-27 12:40:00,148.02,148.07,147.88,147.93,14436.0,148.02,148.07,147.88,147.93,14436.0
2024-02-27 12:50:00,147.94,148.13,147.75,147.81,13421.0,147.94,148.13,147.75,147.81,13421.0
2024-02-27 13:00:00,147.74,147.83,147.49,147.49,38135.0,147.74,147.83,147.49,147.49,38135.0
2024-02-27 13:10:00,147.5,147.68,147.45,147.53,45640.0,147.5,147.68,147.45,147.53,45640.0
2024-02-27 13:20:00,147.53,147.62,147.36,147.4,7845.0,147.53,147.62,147.36,147.4,7845.0
2024-02-27 13:30:00,147.43,147.78,147.43,147.67,14179.0,147.43,147.78,147.43,147.67,14179.0
2024-02-27 13:40:00,147.71,147.8,147.67,147.75,6445.0,147.71,147.8,147.67,147.75,6445.0
2024-02-27 13:50:00,147.75,147.83,147.64,147.77,15266.0,147.75,147.83,147.64,147.77,15266.0
2024-02-27 14:00:00,147.77,148.13,147.6,148.13,41880.0,147.77,148.13,147.6,148.13,41880.0
2024-02-27 14:10:00,148.06,148.45,147.97,148.41,28677.0,148.06,148.45,147.97,148.41,28677.0
2024-02-27 14:20:00,148.4,148.58,148.3,148.33,23598.0,148.4,148.58,148.3,148.33,23598.0
2024-02-27 14:30:00,148.33,148.55,148.29,148.34,15776.0,148.33,148.55,148.29,148.34,15776.0
2024-02-27 14:40:00,148.36,148.36,148.1,148.24,14612.0,148.36,148.36,148.1,148.24,14612.0
2024-02-27 14:50:00,148.22,148.43,148.16,148.31,16770.0,148.22,148.43,148.16,148.31,16770.0
2024-02-27 15:00:00,148.31,148.52,148.2,148.5,20238.0,148.31,148.52,148.2,148.5,20238.0
2024-02-27 15:10:00,148.51,148.54,148.31,148.35,25419.0,148.51,148.54,148.31,148.35,25419.0
2024-02-27 15:20:00,148.34,148.54,148.34,148.4,19033.0,148.34,148.54,148.34,148.4,19033.0
2024-02-27 15:30:00,148.36,148.66,148.32,148.61,18121.0,148.36,148.66,148.32,148.61,18121.0
2024-02-27 15:40:00,148.6,148.71,148.35,148.68,56011.0,148.6,148.71,148.35,148.68,56011.0
2024-02-27 15:50:00,148.7,149.09,148.67,148.9,216686.0,148.7,149.09,148.67,148.9,216686.0
2024-02-28 09:30:00,148.97,148.97,147.34,147.5,25815.0,148.97,148.97,147.34,147.5,25815.0
2024-02-28 09:40:00,147.45,147.45,146.74,146.9,18400.0,147.45,147.45,146.74,146.9,18400.0
2024-02-28 09:50:00,146.8,147.62,146.77,147.61,16507.0,146.8,147.62,146.77,147.61,16507.0
2024-02-28 10:00:00,147.67,147.88,147.46,147.64,27195.0,147.67,147.88,147.46,147.64,27195.0
2024-02-28 10:10:00,147.67,147.71,146.88,146.97,19392.0,147.67,147.71,146.88,146.97,19392.0
2024-02-28 10:20:00,146.94,146.94,146.45,146.69,23295.0,146.94,146.94,146.45,146.69,23295.0
2024-02-28 10:30:00,146.75,147.0,146.48,146.53,14727.0,146.75,147.0,146.48,146.53,14727.0
2024-02-28 10:40:00,146.47,146.76,146.29,146.59,19150.0,146.47,146.76,146.29,146.59,19150.0
2024-02-28 10:50:00,146.58,146.82,146.58,146.7,16112.0,146.58,146.82,146.58,146.7,16112.0
2024-02-28 11:00:00,146.68,146.93,146.49,146.91,22514.0,146.68,146.93,146.49,146.91,22514.0
2024-02-28 11:10:00,146.88,147.31,146.87,147.31,120080.0,146.88,147.31,146.87,147.31,120080.0
2024-02-28 11:20:00,147.31,147.58,147.25,147.31,13199.0,147.31,147.58,147.25,147.31,13199.0
2024-02-28 11:30:00,147.24,147.24,146.86,147.14,7366.0,147.24,147.24,146.86,147.14,7366.0
2024-02-28 11:40:00,147.16,147.2,146.94,147.03,11886.0,147.16,147.2,146.94,147.03,11886.0
2024-02-28 11:50:00,147.0,147.0,146.16,146.17,26039.0,147.0,147.0,146.16,146.17,26039.0
2024-02-28 12:00:00,146.14,146.3,145.84,145.92,13533.0,146.14,146.3,145.84,145.92,13533.0
2024-02-28 12:10:00,145.94,146.01,145.8,145.92,46980.0,145.94,146.01,145.8,145.92,46980.0
2024-02-28 12:20:00,145.88,146.29,145.87,146.16,12530.0,145.88,146.29,145.87,146.16,12530.0
2024-02-28 12:30:00,146.14,146.41,145.93,146.32,14731.0,146.14,146.41,145.93,146.32,14731.0
2024-02-28 12:40:00,146.24,146.56,146.12,146.44,5873.0,146.24,146.56,146.12,146.44,5873.0
2024-02-28 12:50:00,146.4,146.7,146.28,146.61,14287.0,146.4,146.7,146.28,146.61,14287.0
2024-02-28 13:00:00,146.61,146.77,146.03,146.17,10228.0,146.61,146.77,146.03,146.17,10228.0
2024-02-28 13:10:00,146.11,146.23,146.01,146.19,11673.0,146.11,146.23,146.01,146.19,11673.0
2024-02-28 13:20:00,146.19,146.31,146.04,146.15,7776.0,146.19,146.31,146.04,146.15,7776.0
2024-02-28 13:30:00,146.17,146.25,146.12,146.25,4855.0,146.17,146.25,146.12,146.25,4855.0
2024-02-28 13:40:00,146.27,146.34,146.09,146.17,16458.0,146.27,146.34,146.09,146.17,16458.0
2024-02-28 13:50:00,146.19,146.46,146.19,146.46,13102.0,146.19,146.46,146.19,146.46,13102.0
2024-02-28 14:00:00,146.46,146.58,146.14,146.19,26961.0,146.46,146.58,146.14,146.19,26961.0
2024-02-28 14:10:00,146.09,146.14,145.71,145.9,22830.0,146.09,146.14,145.71,145.9,22830.0
2024-02-28 14:20:00,145.89,146.23,145.88,146.16,30791.0,145.89,146.23,145.88,146.16,30791.0
2024-02-28 14:30:00,146.19,146.29,145.86,146.06,93988.0,146.19,146.29,145.86,146.06,93988.0
2024-02-28 14:40:00,146.06,146.07,145.59,145.65,27781.0,146.06,146.07,145.59,145.65,27781.0
2024-02-28 14:50:00,145.67,146.07,145.62,145.86,26541.0,145.67,146.07,145.62,145.86,26541.0
2024-02-28 15:00:00,145.9,146.14,145.86,146.0,13776.0,145.9,146.14,145.86,146.0,13776.0
2024-02-28 15:10:00,145.99,146.13,145.87,146.0,17062.0,145.99,146.13,145.87,146.0,17062.0
2024-02-28 15:20:00,146.0,146.05,145.83,145.89,30099.0,146.0,146.05,145.83,145.89,30099.0
2024-02-28 15:30:00,145.88,145.91,145.75,145.84,27862.0,145.88,145.91,145.75,145.84,27862.0
2024-02-28 15:40:00,145.83,146.13,145.81,146.12,26252.0,145.83,146.13,145.81,146.12,26252.0
2024-02-28 15:50:00,146.1,146.23,145.94,146.16,181392.0,146.1,146.23,145.94,146.16,181392.0
2024-02-29 09:30:00,147.12,147.31,146.29,147.06,16651.0,147.12,147.31,146.29,147.06,16651.0
2024-02-29 09:40:00,147.11,147.3,146.58,146.76,11403.0,147.11,147.3,146.58,146.76,11403.0
2024-02-29 09:50:00,146.72,147.0,146.36,147.0,47135.0,146.72,147.0,146.36,147.0,47135.0
2024-02-29 10:00:00,146.89,147.01,146.22,146.28,7924.0,146.89,147.01,146.22,146.28,7924.0
2024-02-29 10:10:00,146.28,146.5,146.09,146.41,8240.0,146.28,146.5,146.09,146.41,8240.0
2024-02-29 10:20:00,146.28,146.68,146.12,146.44,10479.0,146.28,146.68,146.12,146.44,10479.0
2024-02-29 10:30:00,146.49,146.81,146.38,146.38,9127.0,146.49,146.81,146.38,146.38,9127.0
2024-02-29 10:40:00,146.34,146.72,146.34,146.72,5313.0,146.34,146.72,146.34,146.72,5313.0
2024-02-29 10:50:00,146.81,147.04,146.73,147.02,30210.0,146.81,147.04,146.73,147.02,30210.0
2024-02-29 11:00:00,146.97,147.13,146.96,147.0,8439.0,146.97,147.13,146.96,147.0,8439.0
2024-02-29 11:10:00,146.99,147.34,146.98,147.31,16391.0,146.99,147.34,146.98,147.31,16391.0
2024-02-29 11:20:00,147.3,147.34,146.68,146.73,5823.0,147.3,147.34,146.68,146.73,5823.0
2024-02-29 11:30:00,146.66,146.75,146.41,146.47,6981.0,146.66,146.75,146.41,146.47,6981.0
2024-02-29 11:40:00,146.36,147.0,146.35,146.96,4000.0,146.36,147.0,146.35,146.96,4000.0
2024-02-29 11:50:00,146.95,147.0,146.65,146.92,6033.0,146.95,147.0,146.65,146.92,6033.0
2024-02-29 12:00:00,146.93,147.1,146.79,146.92,6471.0,146.93,147.1,146.79,146.92,6471.0
2024-02-29 12:10:00,146.97,146.99,146.85,146.87,5173.0,146.97,146.99,146.85,146.87,5173.0
2024-02-29 12:20:00,146.88,146.89,146.63,146.67,4101.0,146.88,146.89,146.63,146.67,4101.0
2024-02-29 12:30:00,146.61,146.74,146.6,146.66,5493.0,146.61,146.74,146.6,146.66,5493.0
2024-02-29 12:40:00,146.74,146.74,146.54,146.72,4188.0,146.74,146.74,146.54,146.72,4188.0
2024-02-29 12:50:00,146.75,147.05,146.63,147.0,14537.0,146.75,147.05,146.63,147.0,14537.0
2024-02-29 13:00:00,147.02,147.16,146.95,147.0,24867.0,147.02,147.16,146.95,147.0,24867.0
2024-02-29 13:10:00,147.0,147.05,146.62,146.82,10936.0,147.0,147.05,146.62,146.82,10936.0
2024-02-29 13:20:00,146.84,146.88,146.62,146.88,3900.0,146.84,146.88,146.62,146.88,3900.0
2024-02-29 13:30:00,146.89,146.94,146.62,146.67,5970.0,146.89,146.94,146.62,146.67,5970.0
2024-02-29 13:40:00,146.67,146.67,146.44,146.57,4053.0,146.67,146.67,146.44,146.57,4053.0
2024-02-29 13:50:00,146.67,146.79,146.63,146.69,3000.0,146.67,146.79,146.63,146.69,3000.0
2024-02-29 14:00:00,146.65,146.76,146.6,146.69,9413.0,146.65,146.76,146.6,146.69,9413.0
2024-02-29 14:10:00,146.73,146.73,146.46,146.53,5761.0,146.73,146.73,146.46,146.53,5761.0
2024-02-29 14:20:00,146.53,146.56,146.34,146.39,5393.0,146.53,146.56,146.34,146.39,5393.0
2024-02-29 14:30:00,146.38,146.43,146.25,146.25,14075.0,146.38,146.43,146.25,146.25,14075.0
2024-02-29 14:40:00,146.28,146.3,146.08,146.12,15589.0,146.28,146.3,146.08,146.12,15589.0
2024-02-29 14:50:00,146.13,146.58,146.07,146.53,14391.0,146.13,146.58,146.07,146.53,14391.0
2024-02-29 15:00:00,146.54,146.69,146.46,146.57,11975.0,146.54,146.69,146.46,146.57,11975.0
2024-02-29 15:10:00,146.58,146.59,146.32,146.32,13151.0,146.58,146.59,146.32,146.32,13151.0
2024-02-29 15:20:00,146.33,146.44,146.24,146.29,14333.0,146.33,146.44,146.24,146.29,14333.0
2024-02-29 15:30:00,146.3,146.4,146.26,146.31,14607.0,146.3,146.4,146.26,146.31,14607.0
2024-02-29 15:40:00,146.32,146.61,146.27,146.53,26156.0,146.32,146.61,146.27,146.53,26156.0
2024-02-29 15:50:00,146.6,147.17,146.49,146.49,237185.0,146.6,147.17,146.49,146.49,237185.0
2024-03-01 09:30:00,145.98,146.36,145.43,145.98,18721.0,145.98,146.36,145.43,145.98,18721.0
2024-03-01 09:40:00,146.05,146.42,146.05,146.19,11295.0,146.05,146.42,146.05,146.19,11295.0
2024-03-01 09:50:00,146.19,146.19,145.8,146.12,9349.0,146.19,146.19,145.8,146.12,9349.0
2024-03-01 10:00:00,146.14,146.81,146.14,146.76,8162.0,146.14,146.81,146.14,146.76,8162.0
2024-03-01 10:10:00,146.77,146.87,146.35,146.35,7733.0,146.77,146.87,146.35,146.35,7733.0
2024-03-01 10:20:00,146.38,147.11,146.38,147.11,11026.0,146.38,147.11,146.38,147.11,11026.0
2024-03-01 10:30:00,147.09,147.14,146.87,146.95,7282.0,147.09,147.14,146.87,146.95,7282.0
2024-03-01 10:40:00,146.91,147.21,146.9,147.13,25198.0,146.91,147.21,146.9,147.13,25198.0
2024-03-01 10:50:00,147.18,147.19,146.91,147.07,30527.0,147.18,147.19,146.91,147.07,30527.0
2024-03-01 11:00:00,147.07,147.78,147.04,147.74,30240.0,147.07,147.78,147.04,147.74,30240.0
2024-03-01 11:10:00,147.83,148.13,147.82,147.98,34775.0,147.83,148.13,147.82,147.98,34775.0
2024-03-01 11:20:00,147.99,147.99,147.31,147.36,6897.0,147.99,147.99,147.31,147.36,6897.0
2024-03-01 11:30:00,147.4,147.92,147.29,147.92,28248.0,147.4,147.92,147.29,147.92,28248.0
2024-03-01 11:40:00,147.93,148.04,147.92,148.0,19516.0,147.93,148.04,147.92,148.0,19516.0
2024-03-01 11:50:00,147.97,148.36,147.97,148.3,32583.0,147.97,148.36,147.97,148.3,32583.0
2024-03-01 12:00:00,148.3,148.62,148.18,148.37,8242.0,148.3,148.62,148.18,148.37,8242.0
2024-03-01 12:10:00,148.34,148.59,148.25,148.35,11283.0,148.34,148.59,148.25,148.35,11283.0
2024-03-01 12:20:00,148.37,148.47,148.29,148.44,4700.0,148.37,148.47,148.29,148.44,4700.0
2024-03-01 12:30:00,148.41,148.8,148.39,148.56,23551.0,148.41,148.8,148.39,148.56,23551.0
2024-03-01 12:40:00,148.5,148.53,148.24,148.53,8784.0,148.5,148.53,148.24,148.53,8784.0
2024-03-01 12:50:00,148.55,148.56,148.16,148.27,12245.0,148.55,148.56,148.16,148.27,12245.0
2024-03-01 13:00:00,148.26,148.39,148.22,148.24,7589.0,148.26,148.39,148.22,148.24,7589.0
2024-03-01 13:10:00,148.27,148.53,148.15,148.5,17617.0,148.27,148.53,148.15,148.5,17617.0
2024-03-01 13:20:00,148.56,148.67,148.49,148.67,6634.0,148.56,148.67,148.49,148.67,6634.0
2024-03-01 13:30:00,148.65,148.7,148.5,148.63,9002.0,148.65,148.7,148.5,148.63,9002.0
2024-03-01 13:40:00,148.65,148.82,148.61,148.67,6599.0,148.65,148.82,148.61,148.67,6599.0
2024-03-01 13:50:00,148.63,148.74,148.57,148.65,7154.0,148.63,148.74,148.57,148.65,7154.0
2024-03-01 14:00:00,148.66,149.03,148.66,149.03,6073.0,148.66,149.03,148.66,149.03,6073.0
2024-03-01 14:10:00,149.02,149.13,148.95,148.95,12643.0,149.02,149.13,148.95,148.95,12643.0
2024-03-01 14:20:00,148.94,149.03,148.85,149.03,5758.0,148.94,149.03,148.85,149.03,5758.0
2024-03-01 14:30:00,149.09,149.12,149.02,149.05,8189.0,149.09,149.12,149.02,149.05,8189.0
2024-03-01 14:40:00,149.05,149.1,148.99,149.07,13305.0,149.05,149.1,148.99,149.07,13305.0
2024-03-01 14:50:00,149.11,149.22,148.95,148.95,17327.0,149.11,149.22,148.95,148.95,17327.0
2024-03-01 15:00:00,148.93,149.29,148.9,149.19,20699.0,148.93,149.29,148.9,149.19,20699.0
2024-03-01 15:10:00,149.15,149.24,149.09,149.17,27980.0,149.15,149.24,149.09,149.17,27980.0
2024-03-01 15:20:00,149.16,149.2,148.77,149.0,49740.0,149.16,149.2,148.77,149.0,49740.0
2024-03-01 15:30:00,149.0,149.1,148.72,148.75,24319.0,149.0,149.1,148.72,148.75,24319.0
2024-03-01 15:40:00,148.75,148.75,148.5,148.64,52844.0,148.75,148.75,148.5,148.64,52844.0
2024-03-01 15:50:00,148.62,148.74,148.34,148.42,175811.0,148.62,148.74,148.34,148.42,175811.0
2024-03-04 09:30:00,148.28,148.97,148.28,148.33,20135.0,148.28,148.97,148.28,148.33,20135.0
2024-03-04 09:40:00,148.33,148.33,147.63,147.91,17878.0,148.33,148.33,147.63,147.91,17878.0
2024-03-04 09:50:00,147.83,148.1,147.55,147.74,8081.0,147.83,148.1,147.55,147.74,8081.0
2024-03-04 10:00:00,147.67,148.53,147.67,148.53,23064.0,147.67,148.53,147.67,148.53,23064.0
2024-03-04 10:10:00,148.46,148.46,147.7,147.81,12227.0,148.46,148.46,147.7,147.81,12227.0
2024-03-04 10:20:00,147.83,147.92,147.57,147.67,8950.0,147.83,147.92,147.57,147.67,8950.0
2024-03-04 10:30:00,147.64,147.64,147.19,147.38,14628.0,147.64,147.64,147.19,147.38,14628.0
2024-03-04 10:40:00,147.36,147.36,146.97,147.1,9421.0,147.36,147.36,146.97,147.1,9421.0
2024-03-04 10:50:00,147.1,147.27,147.04,147.09,12609.0,147.1,147.27,147.04,147.09,12609.0
2024-03-04 11:00:00,147.11,147.47,147.06,147.46,15627.0,147.11,147.47,147.06,147.46,15627.0
2024-03-04 11:10:00,147.48,147.71,147.24,147.66,18127.0,147.48,147.71,147.24,147.66,18127.0
2024-03-04 11:20:00,147.61,147.61,147.15,147.31,8165.0,147.61,147.61,147.15,147.31,8165.0
2024-03-04 11:30:00,147.3,147.4,147.05,147.05,10190.0,147.3,147.4,147.05,147.05,10190.0
2024-03-04 11:40:00,147.06,147.2,146.98,147.11,7833.0,147.06,147.2,146.98,147.11,7833.0
2024-03-04 11:50:00,147.07,147.19,146.99,147.14,10572.0,147.07,147.19,146.99,147.14,10572.0
2024-03-04 12:00:00,147.19,147.2,146.81,146.86,14540.0,147.19,147.2,146.81,146.86,14540.0
2024-03-04 12:10:00,146.89,146.93,146.7,146.83,10076.0,146.89,146.93,146.7,146.83,10076.0
2024-03-04 12:20:00,146.81,146.84,146.45,146.5,9345.0,146.81,146.84,146.45,146.5,9345.0
2024-03-04 12:30:00,146.5,146.59,146.36,146.43,9451.0,146.5,146.59,146.36,146.43,9451.0
2024-03-04 12:40:00,146.43,146.46,146.15,146.15,12328.0,146.43,146.46,146.15,146.15,12328.0
2024-03-04 12:50:00,146.18,146.4,146.15,146.19,9047.0,146.18,146.4,146.15,146.19,9047.0
2024-03-04 13:00:00,146.18,146.57,146.17,146.56,13592.0,146.18,146.57,146.17,146.56,13592.0
2024-03-04 13:10:00,146.52,146.63,146.22,146.23,11322.0,146.52,146.63,146.22,146.23,11322.0
2024-03-04 13:20:00,146.22,146.25,145.92,146.0,10957.0,146.22,146.25,145.92,146.0,10957.0
2024-03-04 13:30:00,146.01,146.12,145.86,145.86,10336.0,146.01,146.12,145.86,145.86,10336.0
2024-03-04 13:40:00,145.93,146.13,145.91,145.91,11410.0,145.93,146.13,145.91,145.91,11410.0
2024-03-04 13:50:00,145.98,146.12,145.84,146.08,8660.0,145.98,146.12,145.84,146.08,8660.0
2024-03-04 14:00:00,146.08,146.08,145.78,145.97,7807.0,146.08,146.08,145.78,145.97,7807.0
2024-03-04 14:10:00,146.0,146.3,146.0,146.23,12195.0,146.0,146.3,146.0,146.23,12195.0
2024-03-04 14:20:00,146.27,146.27,146.11,146.17,11271.0,146.27,146.27,146.11,146.17,11271.0
2024-03-04 14:30:00,146.19,146.36,146.17,146.26,22257.0,146.19,146.36,146.17,146.26,22257.0
2024-03-04 14:40:00,146.32,146.36,145.96,146.06,13964.0,146.32,146.36,145.96,146.06,13964.0
2024-03-04 14:50:00,146.06,146.49,146.06,146.44,21814.0,146.06,146.49,146.06,146.44,21814.0
2024-03-04 15:00:00,146.4,146.63,146.39,146.59,16210.0,146.4,146.63,146.39,146.59,16210.0
2024-03-04 15:10:00,146.59,146.63,146.17,146.19,15862.0,146.59,146.63,146.17,146.19,15862.0
2024-03-04 15:20:00,146.16,146.37,146.14,146.23,27351.0,146.16,146.37,146.14,146.23,27351.0
2024-03-04 15:30:00,146.24,146.36,146.05,146.23,19459.0,146.24,146.36,146.05,146.23,19459.0
2024-03-04 15:40:00,146.23,146.24,145.99,146.12,26258.0,146.23,146.24,145.99,146.12,26258.0
2024-03-04 15:50:00,146.12,146.54,146.01,146.41,186382.0,146.12,146.54,146.01,146.41,186382.0
2024-03-05 09:30:00,148.12,148.89,147.81,148.61,46217.0,148.12,148.89,147.81,148.61,46217.0
2024-03-05 09:40:00,148.52,150.17,148.42,149.99,60491.0,148.52,150.17,148.42,149.99,60491.0
2024-03-05 09:50:00,150.06,150.87,149.87,150.63,20293.0,150.06,150.87,149.87,150.63,20293.0
2024-03-05 10:00:00,150.7,151.22,150.63,150.81,22630.0,150.7,151.22,150.63,150.81,22630.0
2024-03-05 10:10:00,150.81,150.82,149.92,150.09,26488.0,150.81,150.82,149.92,150.09,26488.0
2024-03-05 10:20:00,150.03,150.19,149.5,149.7,15446.0,150.03,150.19,149.5,149.7,15446.0
2024-03-05 10:30:00,149.68,150.12,149.55,149.63,15749.0,149.68,150.12,149.55,149.63,15749.0
2024-03-05 10:40:00,149.69,150.63,149.68,150.46,24103.0,149.69,150.63,149.68,150.46,24103.0
2024-03-05 10:50:00,150.44,150.6,149.88,150.02,18636.0,150.44,150.6,149.88,150.02,18636.0
2024-03-05 11:00:00,150.05,150.28,149.97,150.07,10953.0,150.05,150.28,149.97,150.07,10953.0
2024-03-05 11:10:00,150.02,150.2,149.81,149.95,9687.0,150.02,150.2,149.81,149.95,9687.0
2024-03-05 11:20:00,149.96,150.04,149.66,150.0,7107.0,149.96,150.04,149.66,150.0,7107.0
2024-03-05 11:30:00,149.98,150.03,149.86,149.97,5944.0,149.98,150.03,149.86,149.97,5944.0
2024-03-05 11:40:00,149.95,149.96,149.43,149.82,8312.0,149.95,149.96,149.43,149.82,8312.0
2024-03-05 11:50:00,149.84,149.9,149.59,149.86,10844.0,149.84,149.9,149.59,149.86,10844.0
2024-03-05 12:00:00,149.88,149.89,149.67,149.69,6742.0,149.88,149.89,149.67,149.69,6742.0
2024-03-05 12:10:00,149.68,149.71,149.35,149.61,16783.0,149.68,149.71,149.35,149.61,16783.0
2024-03-05 12:20:00,149.58,149.82,149.58,149.79,12726.0,149.58,149.82,149.58,149.79,12726.0
2024-03-05 12:30:00,149.79,149.89,149.71,149.88,6165.0,149.79,149.89,149.71,149.88,6165.0
2024-03-05 12:40:00,149.85,150.03,149.76,149.86,10917.0,149.85,150.03,149.76,149.86,10917.0
2024-03-05 12:50:00,149.89,150.03,149.8,149.93,7670.0,149.89,150.03,149.8,149.93,7670.0
2024-03-05 13:00:00,149.97,150.42,149.93,150.42,14193.0,149.97,150.42,149.93,150.42,14193.0
2024-03-05 13:10:00,150.42,150.43,149.93,150.06,10646.0,150.42,150.43,149.93,150.06,10646.0
2024-03-05 13:20:00,150.04,150.19,149.97,150.19,12541.0,150.04,150.19,149.97,150.19,12541.0
2024-03-05 13:30:00,150.17,150.4,150.03,150.09,18699.0,150.17,150.4,150.03,150.09,18699.0
2024-03-05 13:40:00,150.09,150.19,149.89,149.99,11859.0,150.09,150.19,149.89,149.99,11859.0
2024-03-05 13:50:00,149.97,150.41,149.97,150.29,10348.0,149.97,150.41,149.97,150.29,10348.0
2024-03-05 14:00:00,150.3,150.39,150.15,150.35,5761.0,150.3,150.39,150.15,150.35,5761.0
2024-03-05 14:10:00,150.33,150.39,150.22,150.27,6665.0,150.33,150.39,150.22,150.27,6665.0
2024-03-05 14:20:00,150.26,150.38,150.09,150.28,7373.0,150.26,150.38,150.09,150.28,7373.0
2024-03-05 14:30:00,150.26,150.26,150.07,150.22,6684.0,150.26,150.26,150.07,150.22,6684.0
2024-03-05 14:40:00,150.17,150.17,149.61,149.62,9064.0,150.17,150.17,149.61,149.62,9064.0
2024-03-05 14:50:00,149.57,149.76,149.25,149.36,19974.0,149.57,149.76,149.25,149.36,19974.0
2024-03-05 15:00:00,149.33,149.45,149.19,149.24,11453.0,149.33,149.45,149.19,149.24,11453.0
2024-03-05 15:10:00,149.21,149.34,148.8,148.96,31887.0,149.21,149.34,148.8,148.96,31887.0
2024-03-05 15:20:00,148.95,148.98,148.57,148.6,23470.0,148.95,148.98,148.57,148.6,23470.0
2024-03-05 15:30:00,148.59,149.1,148.48,148.94,43407.0,148.59,149.1,148.48,148.94,43407.0
2024-03-05 15:40:00,148.92,149.01,148.63,148.89,54381.0,148.92,149.01,148.63,148.89,54381.0
2024-03-05 15:50:00,148.89,149.19,148.49,149.14,169630.0,148.89,149.19,148.49,149.14,169630.0
2024-03-06 09:30:00,149.98,150.18,149.27,149.94,28354.0,149.98,150.18,149.27,149.94,28354.0
2024-03-06 09:40:00,149.95,150.02,148.88,149.19,9381.0,149.95,150.02,148.88,149.19,9381.0
2024-03-06 09:50:00,149.12,149.46,148.94,149.46,29309.0,149.12,149.46,148.94,149.46,29309.0
2024-03-06 10:00:00,149.32,149.63,148.83,148.89,25679.0,149.32,149.63,148.83,148.89,25679.0
2024-03-06 10:10:00,148.89,148.92,148.14,148.64,25768.0,148.89,148.92,148.14,148.64,25768.0
2024-03-06 10:20:00,148.68,148.78,148.35,148.45,18725.0,148.68,148.78,148.35,148.45,18725.0
2024-03-06 10:30:00,148.41,148.79,148.35,148.72,30474.0,148.41,148.79,148.35,148.72,30474.0
2024-03-06 10:40:00,148.72,148.73,148.36,148.61,12817.0,148.72,148.73,148.36,148.61,12817.0
2024-03-06 10:50:00,148.61,148.74,148.5,148.67,16756.0,148.61,148.74,148.5,148.67,16756.0
2024-03-06 11:00:00,148.64,148.71,148.5,148.67,13638.0,148.64,148.71,148.5,148.67,13638.0
2024-03-06 11:10:00,148.69,148.72,148.42,148.54,8738.0,148.69,148.72,148.42,148.54,8738.0
2024-03-06 11:20:00,148.55,148.62,148.33,148.45,9031.0,148.55,148.62,148.33,148.45,9031.0
2024-03-06 11:30:00,148.4,148.48,148.23,148.44,6737.0,148.4,148.48,148.23,148.44,6737.0
2024-03-06 11:40:00,148.49,148.62,148.44,148.62,10287.0,148.49,148.62,148.44,148.62,10287.0
2024-03-06 11:50:00,148.63,148.74,148.5,148.54,9298.0,148.63,148.74,148.5,148.54,9298.0
2024-03-06 12:00:00,148.56,148.68,148.41,148.63,11805.0,148.56,148.68,148.41,148.63,11805.0
2024-03-06 12:10:00,148.63,148.75,148.55,148.55,10640.0,148.63,148.75,148.55,148.55,10640.0
2024-03-06 12:20:00,148.52,148.75,148.49,148.72,9239.0,148.52,148.75,148.49,148.72,9239.0
2024-03-06 12:30:00,148.75,149.1,148.7,149.01,34323.0,148.75,149.1,148.7,149.01,34323.0
2024-03-06 12:40:00,148.98,149.03,148.81,148.87,8603.0,148.98,149.03,148.81,148.87,8603.0
2024-03-06 12:50:00,148.84,148.95,148.76,148.95,7147.0,148.84,148.95,148.76,148.95,7147.0
2024-03-06 13:00:00,148.97,148.97,148.69,148.75,6389.0,148.97,148.97,148.69,148.75,6389.0
2024-03-06 13:10:00,148.77,149.01,148.73,148.98,9959.0,148.77,149.01,148.73,148.98,9959.0
2024-03-06 13:20:00,149.01,149.02,148.66,148.82,44423.0,149.01,149.02,148.66,148.82,44423.0
2024-03-06 13:30:00,148.87,148.87,148.22,148.31,9506.0,148.87,148.87,148.22,148.31,9506.0
2024-03-06 13:40:00,148.34,148.62,148.13,148.29,11102.0,148.34,148.62,148.13,148.29,11102.0
2024-03-06 13:50:00,148.15,148.54,148.14,148.53,8873.0,148.15,148.54,148.14,148.53,8873.0
2024-03-06 14:00:00,148.49,148.61,148.34,148.51,20285.0,148.49,148.61,148.34,148.51,20285.0
2024-03-06 14:10:00,148.51,148.7,148.38,148.64,15979.0,148.51,148.7,148.38,148.64,15979.0
2024-03-06 14:20:00,148.63,149.01,148.62,148.96,54065.0,148.63,149.01,148.62,148.96,54065.0
2024-03-06 14:30:00,148.96,149.1,148.96,149.0,11914.0,148.96,149.1,148.96,149.0,11914.0
2024-03-06 14:40:00,148.94,148.99,148.73,148.79,7101.0,148.94,148.99,148.73,148.79,7101.0
2024-03-06 14:50:00,148.82,149.07,148.82,149.0,13101.0,148.82,149.07,148.82,149.0,13101.0
2024-03-06 15:00:00,148.97,148.97,148.78,148.94,9263.0,148.97,148.97,148.78,148.94,9263.0
2024-03-06 15:10:00,148.94,149.04,148.88,148.92,19164.0,148.94,149.04,148.88,148.92,19164.0
2024-03-06 15:20:00,148.9,148.9,148.71,148.85,12958.0,148.9,148.9,148.71,148.85,12958.0
2024-03-06 15:30:00,148.84,148.85,148.57,148.68,29401.0,148.84,148.85,148.57,148.68,29401.0
2024-03-06 15:40:00,148.7,148.79,148.58,148.75,90879.0,148.7,148.79,148.58,148.75,90879.0
2024-03-06 15:50:00,148.7,149.38,148.43,149.16,271276.0,148.7,149.38,148.43,149.16,271276.0
2024-03-07 09:30:00,151.23,151.23,149.44,150.39,44551.0,151.23,151.23,149.44,150.39,44551.0
2024-03-07 09:40:00,150.22,150.46,148.87,149.15,33068.0,150.22,150.46,148.87,149.15,33068.0
2024-03-07 09:50:00,149.08,149.45,148.87,149.26,24064.0,149.08,149.45,148.87,149.26,24064.0
2024-03-07 10:00:00,149.27,149.53,148.23,148.42,17775.0,149.27,149.53,148.23,148.42,17775.0
2024-03-07 10:10:00,148.42,148.66,148.03,148.29,29743.0,148.42,148.66,148.03,148.29,29743.0
2024-03-07 10:20:00,148.31,148.87,148.21,148.56,19871.0,148.31,148.87,148.21,148.56,19871.0
2024-03-07 10:30:00,148.6,148.88,148.28,148.74,10466.0,148.6,148.88,148.28,148.74,10466.0
2024-03-07 10:40:00,148.75,148.93,148.48,148.65,26499.0,148.75,148.93,148.48,148.65,26499.0
2024-03-07 10:50:00,148.64,148.96,148.64,148.85,23592.0,148.64,148.96,148.64,148.85,23592.0
2024-03-07 11:00:00,148.84,148.97,148.52,148.54,23540.0,148.84,148.97,148.52,148.54,23540.0
2024-03-07 11:10:00,148.52,148.7,148.43,148.7,21746.0,148.52,148.7,148.43,148.7,21746.0
2024-03-07 11:20:00,148.74,148.93,148.48,148.58,25829.0,148.74,148.93,148.48,148.58,25829.0
2024-03-07 11:30:00,148.51,148.71,148.15,148.71,24655.0,148.51,148.71,148.15,148.71,24655.0
2024-03-07 11:40:00,148.71,148.71,148.23,148.25,15863.0,148.71,148.71,148.23,148.25,15863.0
2024-03-07 11:50:00,148.3,148.64,148.15,148.6,10184.0,148.3,148.64,148.15,148.6,10184.0
2024-03-07 12:00:00,148.63,148.8,148.5,148.61,7319.0,148.63,148.8,148.5,148.61,7319.0
2024-03-07 12:10:00,148.64,148.81,148.44,148.79,18081.0,148.64,148.81,148.44,148.79,18081.0
2024-03-07 12:20:00,148.77,148.78,148.3,148.33,22479.0,148.77,148.78,148.3,148.33,22479.0
2024-03-07 12:30:00,148.33,148.83,148.32,148.82,11458.0,148.33,148.83,148.32,148.82,11458.0
2024-03-07 12:40:00,148.83,148.85,148.48,148.52,12439.0,148.83,148.85,148.48,148.52,12439.0
2024-03-07 12:50:00,148.5,148.55,148.34,148.53,13369.0,148.5,148.55,148.34,148.53,13369.0
2024-03-07 13:00:00,148.58,148.76,148.51,148.59,13793.0,148.58,148.76,148.51,148.59,13793.0
2024-03-07 13:10:00,148.58,148.89,148.55,148.87,6013.0,148.58,148.89,148.55,148.87,6013.0
2024-03-07 13:20:00,148.88,149.02,148.77,148.94,10336.0,148.88,149.02,148.77,148.94,10336.0
2024-03-07 13:30:00,148.94,149.22,148.92,149.21,15602.0,148.94,149.22,148.92,149.21,15602.0
2024-03-07 13:40:00,149.17,149.57,149.17,149.56,22779.0,149.17,149.57,149.17,149.56,22779.0
2024-03-07 13:50:00,149.59,149.6,149.27,149.33,13210.0,149.59,149.6,149.27,149.33,13210.0
2024-03-07 14:00:00,149.32,149.67,149.29,149.58,10578.0,149.32,149.67,149.29,149.58,10578.0
2024-03-07 14:10:00,149.62,149.89,149.61,149.81,14989.0,149.62,149.89,149.61,149.81,14989.0
2024-03-07 14:20:00,149.79,149.86,149.68,149.72,15871.0,149.79,149.86,149.68,149.72,15871.0
2024-03-07 14:30:00,149.68,149.74,149.49,149.62,12284.0,149.68,149.74,149.49,149.62,12284.0
2024-03-07 14:40:00,149.6,149.62,149.48,149.52,11433.0,149.6,149.62,149.48,149.52,11433.0
2024-03-07 14:50:00,149.51,149.78,149.51,149.58,18745.0,149.51,149.78,149.51,149.58,18745.0
2024-03-07 15:00:00,149.55,149.83,149.38,149.83,10897.0,149.55,149.83,149.38,149.83,10897.0
2024-03-07 15:10:00,149.82,150.02,149.79,149.86,13645.0,149.82,150.02,149.79,149.86,13645.0
2024-03-07 15:20:00,149.83,149.96,149.78,149.82,18060.0,149.83,149.96,149.78,149.82,18060.0
2024-03-07 15:30:00,149.81,149.93,149.73,149.78,15981.0,149.81,149.93,149.73,149.78,15981.0
2024-03-07 15:40:00,149.78,150.18,149.77,149.95,52891.0,149.78,150.18,149.77,149.95,52891.0
2024-03-07 15:50:00,149.96,150.2,149.76,149.99,120795.0,149.96,150.2,149.76,149.99,120795.0
2024-03-08 09:30:00,149.74,149.74,149.02,149.53,13675.0,149.74,149.74,149.02,149.53,13675.0
2024-03-08 09:40:00,149.59,149.75,149.22,149.42,37933.0,149.59,149.75,149.22,149.42,37933.0
2024-03-08 09:50:00,149.42,149.63,148.83,148.92,58168.0,149.42,149.63,148.83,148.92,58168.0
2024-03-08 10:00:00,148.95,149.1,148.49,148.55,41854.0,148.95,149.1,148.49,148.55,41854.0
2024-03-08 10:10:00,148.56,148.62,148.02,148.06,30171.0,148.56,148.62,148.02,148.06,30171.0
2024-03-08 10:20:00,148.04,148.15,147.65,147.81,45703.0,148.04,148.15,147.65,147.81,45703.0
2024-03-08 10:30:00,147.8,148.49,147.75,148.21,61652.0,147.8,148.49,147.75,148.21,61652.0
2024-03-08 10:40:00,148.27,148.37,147.71,147.89,24390.0,148.27,148.37,147.71,147.89,24390.0
2024-03-08 10:50:00,147.91,148.43,147.74,148.42,21036.0,147.91,148.43,147.74,148.42,21036.0
2024-03-08 11:00:00,148.44,148.55,148.2,148.37,16564.0,148.44,148.55,148.2,148.37,16564.0
2024-03-08 11:10:00,148.34,148.53,148.14,148.22,11401.0,148.34,148.53,148.14,148.22,11401.0
2024-03-08 11:20:00,148.18,148.36,147.88,148.05,16208.0,148.18,148.36,147.88,148.05,16208.0
2024-03-08 11:30:00,148.06,148.22,147.66,147.78,47447.0,148.06,148.22,147.66,147.78,47447.0
2024-03-08 11:40:00,147.82,147.82,147.36,147.43,74140.0,147.82,147.82,147.36,147.43,74140.0
2024-03-08 11:50:00,147.43,147.74,147.32,147.5,37923.0,147.43,147.74,147.32,147.5,37923.0
2024-03-08 12:00:00,147.48,147.76,147.26,147.27,20840.0,147.48,147.76,147.26,147.27,20840.0
2024-03-08 12:10:00,147.27,147.41,147.03,147.3,21089.0,147.27,147.41,147.03,147.3,21089.0
2024-03-08 12:20:00,147.33,147.33,146.94,147.17,15131.0,147.33,147.33,146.94,147.17,15131.0
2024-03-08 12:30:00,147.17,147.25,146.96,147.21,46700.0,147.17,147.25,146.96,147.21,46700.0
2024-03-08 12:40:00,147.22,147.43,147.13,147.27,28954.0,147.22,147.43,147.13,147.27,28954.0
2024-03-08 12:50:00,147.25,147.27,146.72,146.92,29242.0,147.25,147.27,146.72,146.92,29242.0
2024-03-08 13:00:00,146.96,147.05,146.71,147.02,10312.0,146.96,147.05,146.71,147.02,10312.0
2024-03-08 13:10:00,147.02,147.46,146.98,147.4,6344.0,147.02,147.46,146.98,147.4,6344.0
2024-03-08 13:20:00,147.35,147.6,147.33,147.55,6224.0,147.35,147.6,147.33,147.55,6224.0
2024-03-08 13:30:00,147.58,147.62,147.11,147.14,19632.0,147.58,147.62,147.11,147.14,19632.0
2024-03-08 13:40:00,147.07,147.42,146.98,147.22,76778.0,147.07,147.42,146.98,147.22,76778.0
2024-03-08 13:50:00,147.22,147.41,147.16,147.28,22682.0,147.22,147.41,147.16,147.28,22682.0
2024-03-08 14:00:00,147.28,147.64,147.21,147.51,13063.0,147.28,147.64,147.21,147.51,13063.0
2024-03-08 14:10:00,147.47,147.81,147.47,147.8,7158.0,147.47,147.81,147.47,147.8,7158.0
2024-03-08 14:20:00,147.81,148.12,147.8,148.11,11519.0,147.81,148.12,147.8,148.11,11519.0
2024-03-08 14:30:00,148.15,148.19,147.94,148.06,11743.0,148.15,148.19,147.94,148.06,11743.0
2024-03-08 14:40:00,148.06,148.42,148.06,148.31,14144.0,148.06,148.42,148.06,148.31,14144.0
2024-03-08 14:50:00,148.33,148.69,148.32,148.41,14688.0,148.33,148.69,148.32,148.41,14688.0
2024-03-08 15:00:00,148.43,148.74,148.4,148.55,13335.0,148.43,148.74,148.4,148.55,13335.0
2024-03-08 15:10:00,148.55,148.55,147.94,147.94,19293.0,148.55,148.55,147.94,147.94,19293.0
2024-03-08 15:20:00,147.94,147.94,147.47,147.48,30802.0,147.94,147.94,147.47,147.48,30802.0
2024-03-08 15:30:00,147.5,147.8,147.42,147.51,41032.0,147.5,147.8,147.42,147.51,41032.0
2024-03-08 15:40:00,147.52,147.9,147.52,147.72,60159.0,147.52,147.9,147.52,147.72,60159.0
2024-03-08 15:50:00,147.71,148.07,147.63,147.93,148586.0,147.71,148.07,147.63,147.93,148586.0
2024-03-11 09:30:00,148.1,148.18,147.21,147.22,57466.0,148.1,148.18,147.21,147.22,57466.0
2024-03-11 09:40:00,147.05,147.28,146.72,147.24,33289.0,147.05,147.28,146.72,147.24,33289.0
2024-03-11 09:50:00,147.33,147.56,147.07,147.29,30405.0,147.33,147.56,147.07,147.29,30405.0
2024-03-11 10:00:00,147.32,147.48,146.53,146.89,42864.0,147.32,147.48,146.53,146.89,42864.0
2024-03-11 10:10:00,146.93,147.05,146.57,146.94,33782.0,146.93,147.05,146.57,146.94,33782.0
2024-03-11 10:20:00,146.9,147.34,146.56,147.13,87197.0,146.9,147.34,146.56,147.13,87197.0
2024-03-11 10:30:00,147.12,147.64,147.11,147.38,22415.0,147.12,147.64,147.11,147.38,22415.0
2024-03-11 10:40:00,147.38,147.42,147.08,147.37,19462.0,147.38,147.42,147.08,147.37,19462.0
2024-03-11 10:50:00,147.43,147.45,146.97,147.27,34817.0,147.43,147.45,146.97,147.27,34817.0
2024-03-11 11:00:00,147.27,147.27,147.02,147.16,20423.0,147.27,147.27,147.02,147.16,20423.0
2024-03-11 11:10:00,147.17,147.19,146.92,147.11,16320.0,147.17,147.19,146.92,147.11,16320.0
2024-03-11 11:20:00,147.15,147.3,147.05,147.22,20162.0,147.15,147.3,147.05,147.22,20162.0
2024-03-11 11:30:00,147.21,147.34,147.13,147.22,22425.0,147.21,147.34,147.13,147.22,22425.0
2024-03-11 11:40:00,147.2,147.36,147.01,147.31,39589.0,147.2,147.36,147.01,147.31,39589.0
2024-03-11 11:50:00,147.31,148.14,147.28,148.08,63958.0,147.31,148.14,147.28,148.08,63958.0
2024-03-11 12:00:00,148.11,148.12,147.38,147.59,31715.0,148.11,148.12,147.38,147.59,31715.0
2024-03-11 12:10:00,147.56,147.67,147.26,147.5,21072.0,147.56,147.67,147.26,147.5,21072.0
2024-03-11 12:20:00,147.49,147.58,147.39,147.51,20456.0,147.49,147.58,147.39,147.51,20456.0
2024-03-11 12:30:00,147.55,147.95,147.55,147.82,29686.0,147.55,147.95,147.55,147.82,29686.0
2024-03-11 12:40:00,147.83,147.96,147.76,147.86,16042.0,147.83,147.96,147.76,147.86,16042.0
2024-03-11 12:50:00,147.85,147.92,147.75,147.83,13504.0,147.85,147.92,147.75,147.83,13504.0
2024-03-11 13:00:00,147.83,148.41,147.82,148.37,21098.0,147.83,148.41,147.82,148.37,21098.0
2024-03-11 13:10:00,148.35,148.73,148.28,148.72,31261.0,148.35,148.73,148.28,148.72,31261.0
2024-03-11 13:20:00,148.77,148.92,148.6,148.9,30143.0,148.77,148.92,148.6,148.9,30143.0
2024-03-11 13:30:00,148.96,149.09,148.8,148.83,31928.0,148.96,149.09,148.8,148.83,31928.0
2024-03-11 13:40:00,148.8,148.94,148.71,148.89,26589.0,148.8,148.94,148.71,148.89,26589.0
2024-03-11 13:50:00,148.9,148.91,148.36,148.81,49043.0,148.9,148.91,148.36,148.81,49043.0
2024-03-11 14:00:00,148.92,149.16,148.9,148.99,20623.0,148.92,149.16,148.9,148.99,20623.0
2024-03-11 14:10:00,148.92,149.02,148.77,149.02,18266.0,148.92,149.02,148.77,149.02,18266.0
2024-03-11 14:20:00,149.02,149.08,148.88,149.08,20932.0,149.02,149.08,148.88,149.08,20932.0
2024-03-11 14:30:00,149.08,149.17,148.88,148.88,21721.0,149.08,149.17,148.88,148.88,21721.0
2024-03-11 14:40:00,148.91,149.04,148.75,149.0,16838.0,148.91,149.04,148.75,149.0,16838.0
2024-03-11 14:50:00,149.02,149.1,148.91,149.09,14200.0,149.02,149.1,148.91,149.09,14200.0
2024-03-11 15:00:00,149.07,149.08,148.85,148.98,33494.0,149.07,149.08,148.85,148.98,33494.0
2024-03-11 15:10:00,148.99,148.99,148.65,148.73,21045.0,148.99,148.99,148.65,148.73,21045.0
2024-03-11 15:20:00,148.69,148.91,148.58,148.89,25786.0,148.69,148.91,148.58,148.89,25786.0
2024-03-11 15:30:00,148.86,149.29,148.82,149.03,37518.0,148.86,149.29,148.82,149.03,37518.0
2024-03-11 15:40:00,149.06,149.35,149.03,149.1,44916.0,149.06,149.35,149.03,149.1,44916.0
2024-03-11 15:50:00,149.1,149.17,148.92,149.03,151209.0,149.1,149.17,148.92,149.03,151209.0
2024-03-12 09:30:00,149.4,150.45,148.69,148.96,63956.0,149.4,150.45,148.69,148.96,63956.0
2024-03-12 09:40:00,149.04,150.3,149.04,150.19,54443.0,149.04,150.3,149.04,150.19,54443.0
2024-03-12 09:50:00,150.25,150.36,149.64,150.23,44571.0,150.25,150.36,149.64,150.23,44571.0
2024-03-12 10:00:00,150.23,150.39,149.49,149.78,48014.0,150.23,150.39,149.49,149.78,48014.0
2024-03-12 10:10:00,149.78,150.18,149.45,150.11,50141.0,149.78,150.18,149.45,150.11,50141.0
2024-03-12 10:20:00,150.12,150.61,150.01,150.54,67202.0,150.12,150.61,150.01,150.54,67202.0
2024-03-12 10:30:00,150.54,150.64,150.05,150.11,29914.0,150.54,150.64,150.05,150.11,29914.0
2024-03-12 10:40:00,150.07,150.41,149.84,150.39,30001.0,150.07,150.41,149.84,150.39,30001.0
2024-03-12 10:50:00,150.34,150.63,150.09,150.63,31501.0,150.34,150.63,150.09,150.63,31501.0
2024-03-12 11:00:00,150.63,150.65,150.41,150.64,27893.0,150.63,150.65,150.41,150.64,27893.0
2024-03-12 11:10:00,150.61,150.74,150.36,150.44,56761.0,150.61,150.74,150.36,150.44,56761.0
2024-03-12 11:20:00,150.46,150.6,149.98,150.33,57268.0,150.46,150.6,149.98,150.33,57268.0
2024-03-12 11:30:00,150.38,150.41,149.98,150.0,29537.0,150.38,150.41,149.98,150.0,29537.0
2024-03-12 11:40:00,150.0,150.15,149.85,149.85,22168.0,150.0,150.15,149.85,149.85,22168.0
2024-03-12 11:50:00,149.86,150.04,149.86,149.9,13221.0,149.86,150.04,149.86,149.9,13221.0
2024-03-12 12:00:00,149.95,149.95,149.53,149.53,15863.0,149.95,149.95,149.53,149.53,15863.0
2024-03-12 12:10:00,149.51,149.65,149.48,149.52,14362.0,149.51,149.65,149.48,149.52,14362.0
2024-03-12 12:20:00,149.52,149.52,149.37,149.45,11135.0,149.52,149.52,149.37,149.45,11135.0
2024-03-12 12:30:00,149.44,149.69,149.31,149.68,20211.0,149.44,149.69,149.31,149.68,20211.0
2024-03-12 12:40:00,149.65,149.84,149.55,149.75,28604.0,149.65,149.84,149.55,149.75,28604.0
2024-03-12 12:50:00,149.77,149.88,149.56,149.56,9741.0,149.77,149.88,149.56,149.56,9741.0
2024-03-12 13:00:00,149.56,149.57,149.03,149.06,27043.0,149.56,149.57,149.03,149.06,27043.0
2024-03-12 13:10:00,149.05,149.11,148.83,149.01,19486.0,149.05,149.11,148.83,149.01,19486.0
2024-03-12 13:20:00,149.07,149.1,148.85,148.94,24941.0,149.07,149.1,148.85,148.94,24941.0
2024-03-12 13:30:00,148.94,149.1,148.87,149.05,36509.0,148.94,149.1,148.87,149.05,36509.0
2024-03-12 13:40:00,149.04,149.44,149.02,149.43,20761.0,149.04,149.44,149.02,149.43,20761.0
2024-03-12 13:50:00,149.46,149.98,149.41,149.74,35950.0,149.46,149.98,149.41,149.74,35950.0
2024-03-12 14:00:00,149.76,149.87,149.47,149.78,48828.0,149.76,149.87,149.47,149.78,48828.0
2024-03-12 14:10:00,149.85,149.97,149.65,149.78,23022.0,149.85,149.97,149.65,149.78,23022.0
2024-03-12 14:20:00,149.75,149.93,149.67,149.87,23814.0,149.75,149.93,149.67,149.87,23814.0
2024-03-12 14:30:00,149.84,150.05,149.8,150.03,48779.0,149.84,150.05,149.8,150.03,48779.0
2024-03-12 14:40:00,150.06,150.1,149.8,150.1,40440.0,150.06,150.1,149.8,150.1,40440.0
2024-03-12 14:50:00,150.11,150.46,149.91,150.4,63454.0,150.11,150.46,149.91,150.4,63454.0
2024-03-12 15:00:00,150.37,150.59,150.06,150.12,52891.0,150.37,150.59,150.06,150.12,52891.0
2024-03-12 15:10:00,150.11,150.22,149.93,149.97,59400.0,150.11,150.22,149.93,149.97,59400.0
2024-03-12 15:20:00,149.94,150.5,149.94,150.48,41143.0,149.94,150.5,149.94,150.48,41143.0
2024-03-12 15:30:00,150.46,150.51,149.91,149.97,78477.0,150.46,150.51,149.91,149.97,78477.0
2024-03-12 15:40:00,149.95,149.98,149.39,149.73,88633.0,149.95,149.98,149.39,149.73,88633.0
2024-03-12 15:50:00,149.78,149.93,149.56,149.73,209151.0,149.78,149.93,149.56,149.73,209151.0
2024-03-13 09:30:00,129.15,133.37,128.8,129.28,1185429.0,129.15,133.37,128.8,129.28,1185429.0
2024-03-13 09:40:00,129.34,131.49,128.74,129.76,552198.0,129.34,131.49,128.74,129.76,552198.0
2024-03-13 09:50:00,129.75,130.35,128.5,129.34,404271.0,129.75,130.35,128.5,129.34,404271.0
2024-03-13 10:00:00,129.36,130.1,127.81,127.87,434432.0,129.36,130.1,127.81,127.87,434432.0
2024-03-13 10:10:00,127.85,128.68,127.3,127.44,467424.0,127.85,128.68,127.3,127.44,467424.0
2024-03-13 10:20:00,127.44,128.34,127.0,128.22,343200.0,127.44,128.34,127.0,128.22,343200.0
2024-03-13 10:30:00,128.26,128.54,127.25,127.93,250995.0,128.26,128.54,127.25,127.93,250995.0
2024-03-13 10:40:00,127.91,128.56,127.32,127.59,273438.0,127.91,128.56,127.32,127.59,273438.0
2024-03-13 10:50:00,127.59,127.61,126.8,127.45,263344.0,127.59,127.61,126.8,127.45,263344.0
2024-03-13 11:00:00,127.45,127.52,127.01,127.16,137377.0,127.45,127.52,127.01,127.16,137377.0
2024-03-13 11:10:00,127.13,128.39,126.9,127.96,344930.0,127.13,128.39,126.9,127.96,344930.0
2024-03-13 11:20:00,127.97,128.79,127.77,128.65,256470.0,127.97,128.79,127.77,128.65,256470.0
2024-03-13 11:30:00,128.69,128.77,127.59,127.85,199474.0,128.69,128.77,127.59,127.85,199474.0
2024-03-13 11:40:00,127.87,128.15,127.52,127.63,181993.0,127.87,128.15,127.52,127.63,181993.0
2024-03-13 11:50:00,127.56,127.88,127.4,127.8,152701.0,127.56,127.88,127.4,127.8,152701.0
2024-03-13 12:00:00,127.77,127.98,127.31,127.31,110034.0,127.77,127.98,127.31,127.31,110034.0
2024-03-13 12:10:00,127.32,127.76,127.17,127.76,112183.0,127.32,127.76,127.17,127.76,112183.0
2024-03-13 12:20:00,127.73,129.21,127.73,128.71,271339.0,127.73,129.21,127.73,128.71,271339.0
2024-03-13 12:30:00,128.74,129.05,128.02,128.52,237018.0,128.74,129.05,128.02,128.52,237018.0
2024-03-13 12:40:00,128.49,129.12,128.26,128.27,156601.0,128.49,129.12,128.26,128.27,156601.0
2024-03-13 12:50:00,128.26,128.91,128.24,128.52,118285.0,128.26,128.91,128.24,128.52,118285.0
2024-03-13 13:00:00,128.51,129.06,128.08,128.21,185455.0,128.51,129.06,128.08,128.21,185455.0
2024-03-13 13:10:00,128.24,128.39,127.7,127.89,108167.0,128.24,128.39,127.7,127.89,108167.0
2024-03-13 13:20:00,127.87,128.28,127.83,128.27,69803.0,127.87,128.28,127.83,128.27,69803.0
2024-03-13 13:30:00,128.28,129.04,128.26,128.78,198755.0,128.28,129.04,128.26,128.78,198755.0
2024-03-13 13:40:00,128.74,128.78,128.25,128.42,74737.0,128.74,128.78,128.25,128.42,74737.0
2024-03-13 13:50:00,128.41,128.98,128.19,128.68,190692.0,128.41,128.98,128.19,128.68,190692.0
2024-03-13 14:00:00,128.66,129.13,128.49,128.64,306760.0,128.66,129.13,128.49,128.64,306760.0
2024-03-13 14:10:00,128.65,128.87,128.02,128.29,271328.0,128.65,128.87,128.02,128.29,271328.0
2024-03-13 14:20:00,128.28,128.32,127.76,128.1,113954.0,128.28,128.32,127.76,128.1,113954.0
2024-03-13 14:30:00,128.12,128.47,128.02,128.47,82966.0,128.12,128.47,128.02,128.47,82966.0
2024-03-13 14:40:00,128.49,128.59,127.71,127.98,108786.0,128.49,128.59,127.71,127.98,108786.0
2024-03-13 14:50:00,127.97,128.2,127.93,128.16,68318.0,127.97,128.2,127.93,128.16,68318.0
2024-03-13 15:00:00,128.18,129.04,128.14,128.91,139517.0,128.18,129.04,128.14,128.91,139517.0
2024-03-13 15:10:00,128.93,129.04,128.45,128.97,145335.0,128.93,129.04,128.45,128.97,145335.0
2024-03-13 15:20:00,128.96,128.97,128.15,128.47,212721.0,128.96,128.97,128.15,128.47,212721.0
2024-03-13 15:30:00,128.54,128.54,128.03,128.11,216374.0,128.54,128.54,128.03,128.11,216374.0
2024-03-13 15:40:00,128.12,128.8,127.92,128.59,283569.0,128.12,128.8,127.92,128.59,283569.0
2024-03-13 15:50:00,128.62,128.67,128.22,128.43,592278.0,128.62,128.67,128.22,128.43,592278.0
2024-03-14 09:30:00,128.54,129.57,125.8,126.49,246739.0,128.54,129.57,125.8,126.49,246739.0
2024-03-14 09:40:00,126.26,127.7,125.83,127.07,175267.0,126.26,127.7,125.83,127.07,175267.0
2024-03-14 09:50:00,127.01,127.1,126.25,126.67,107322.0,127.01,127.1,126.25,126.67,107322.0
2024-03-14 10:00:00,126.62,126.62,125.83,125.87,212350.0,126.62,126.62,125.83,125.87,212350.0
2024-03-14 10:10:00,125.83,125.97,124.55,124.84,294213.0,125.83,125.97,124.55,124.84,294213.0
2024-03-14 10:20:00,124.94,125.1,124.01,124.08,185646.0,124.94,125.1,124.01,124.08,185646.0
2024-03-14 10:30:00,124.07,125.65,124.07,124.75,92672.0,124.07,125.65,124.07,124.75,92672.0
2024-03-14 10:40:00,124.67,125.69,124.66,125.44,118296.0,124.67,125.69,124.66,125.44,118296.0
2024-03-14 10:50:00,125.44,125.93,125.26,125.48,129605.0,125.44,125.93,125.26,125.48,129605.0
2024-03-14 11:00:00,125.43,125.47,124.88,124.94,67531.0,125.43,125.47,124.88,124.94,67531.0
2024-03-14 11:10:00,124.96,125.62,124.93,125.56,78142.0,124.96,125.62,124.93,125.56,78142.0
2024-03-14 11:20:00,125.59,126.08,125.16,126.0,89313.0,125.59,126.08,125.16,126.0,89313.0
2024-03-14 11:30:00,125.96,126.33,125.49,125.54,74432.0,125.96,126.33,125.49,125.54,74432.0
2024-03-14 11:40:00,125.51,125.64,125.21,125.27,44177.0,125.51,125.64,125.21,125.27,44177.0
2024-03-14 11:50:00,125.26,125.76,125.15,125.74,44546.0,125.26,125.76,125.15,125.74,44546.0
2024-03-14 12:00:00,125.78,125.98,125.48,125.77,48525.0,125.78,125.98,125.48,125.77,48525.0
2024-03-14 12:10:00,125.75,126.15,125.7,125.91,26815.0,125.75,126.15,125.7,125.91,26815.0
2024-03-14 12:20:00,125.87,126.19,125.7,125.96,89570.0,125.87,126.19,125.7,125.96,89570.0
2024-03-14 12:30:00,125.93,126.33,125.77,126.01,38947.0,125.93,126.33,125.77,126.01,38947.0
2024-03-14 12:40:00,125.98,126.01,125.37,125.49,54629.0,125.98,126.01,125.37,125.49,54629.0
2024-03-14 12:50:00,125.49,125.98,125.44,125.93,50364.0,125.49,125.98,125.44,125.93,50364.0
2024-03-14 13:00:00,125.9,126.72,125.9,126.62,63060.0,125.9,126.72,125.9,126.62,63060.0
2024-03-14 13:10:00,126.58,127.39,126.38,127.05,79478.0,126.58,127.39,126.38,127.05,79478.0
2024-03-14 13:20:00,127.05,127.14,126.47,126.57,79932.0,127.05,127.14,126.47,126.57,79932.0
2024-03-14 13:30:00,126.62,126.71,125.84,126.16,51998.0,126.62,126.71,125.84,126.16,51998.0
2024-03-14 13:40:00,126.16,126.67,126.14,126.49,29591.0,126.16,126.67,126.14,126.49,29591.0
2024-03-14 13:50:00,126.49,126.5,126.03,126.12,58759.0,126.49,126.5,126.03,126.12,58759.0
2024-03-14 14:00:00,126.15,126.71,126.08,126.61,65588.0,126.15,126.71,126.08,126.61,65588.0
2024-03-14 14:10:00,126.58,127.0,126.54,126.59,57814.0,126.58,127.0,126.54,126.59,57814.0
2024-03-14 14:20:00,126.59,126.66,125.96,125.99,43308.0,126.59,126.66,125.96,125.99,43308.0
2024-03-14 14:30:00,126.04,126.08,125.74,126.0,55016.0,126.04,126.08,125.74,126.0,55016.0
2024-03-14 14:40:00,125.96,126.0,125.77,125.95,30349.0,125.96,126.0,125.77,125.95,30349.0
2024-03-14 14:50:00,125.97,126.0,125.73,125.78,32851.0,125.97,126.0,125.73,125.78,32851.0
2024-03-14 15:00:00,125.75,125.75,125.06,125.19,63609.0,125.75,125.75,125.06,125.19,63609.0
2024-03-14 15:10:00,125.14,125.3,124.98,125.01,70485.0,125.14,125.3,124.98,125.01,70485.0
2024-03-14 15:20:00,125.01,125.25,125.0,125.08,75648.0,125.01,125.25,125.0,125.08,75648.0
2024-03-14 15:30:00,125.1,125.13,124.57,124.69,90536.0,125.1,125.13,124.57,124.69,90536.0
2024-03-14 15:40:00,124.69,124.71,124.42,124.48,142354.0,124.69,124.71,124.42,124.48,142354.0
2024-03-14 15:50:00,124.48,125.25,124.22,125.23,355128.0,124.48,125.25,124.22,125.23,355128.0
2024-03-15 09:30:00,125.14,127.43,124.68,127.33,392540.0,125.14,127.43,124.68,127.33,392540.0
2024-03-15 09:40:00,127.22,128.36,127.03,127.91,120120.0,127.22,128.36,127.03,127.91,120120.0
2024-03-15 09:50:00,128.02,128.38,127.41,128.14,129155.0,128.02,128.38,127.41,128.14,129155.0
2024-03-15 10:00:00,128.05,128.27,127.35,127.82,92461.0,128.05,128.27,127.35,127.82,92461.0
2024-03-15 10:10:00,127.84,128.09,127.1,127.46,107441.0,127.84,128.09,127.1,127.46,107441.0
2024-03-15 10:20:00,127.39,127.68,127.31,127.55,76056.0,127.39,127.68,127.31,127.55,76056.0
2024-03-15 10:30:00,127.53,127.75,127.06,127.34,66188.0,127.53,127.75,127.06,127.34,66188.0
2024-03-15 10:40:00,127.25,127.47,126.38,126.48,68679.0,127.25,127.47,126.38,126.48,68679.0
2024-03-15 10:50:00,126.49,126.73,126.32,126.58,49538.0,126.49,126.73,126.32,126.58,49538.0
2024-03-15 11:00:00,126.63,126.97,126.5,126.88,39808.0,126.63,126.97,126.5,126.88,39808.0
2024-03-15 11:10:00,126.94,127.34,126.86,127.21,45783.0,126.94,127.34,126.86,127.21,45783.0
2024-03-15 11:20:00,127.15,127.94,127.01,127.52,121041.0,127.15,127.94,127.01,127.52,121041.0
2024-03-15 11:30:00,127.55,127.7,127.36,127.54,70525.0,127.55,127.7,127.36,127.54,70525.0
2024-03-15 11:40:00,127.51,127.54,126.85,126.85,28522.0,127.51,127.54,126.85,126.85,28522.0
2024-03-15 11:50:00,126.89,127.17,126.85,126.94,28111.0,126.89,127.17,126.85,126.94,28111.0
2024-03-15 12:00:00,126.87,126.9,126.48,126.56,31333.0,126.87,126.9,126.48,126.56,31333.0
2024-03-15 12:10:00,126.59,126.84,126.5,126.65,25009.0,126.59,126.84,126.5,126.65,25009.0
2024-03-15 12:20:00,126.64,126.82,126.51,126.71,33190.0,126.64,126.82,126.51,126.71,33190.0
2024-03-15 12:30:00,126.65,126.8,126.5,126.67,49914.0,126.65,126.8,126.5,126.67,49914.0
2024-03-15 12:40:00,126.67,126.87,126.41,126.55,36929.0,126.67,126.87,126.41,126.55,36929.0
2024-03-15 12:50:00,126.51,126.59,126.1,126.13,35296.0,126.51,126.59,126.1,126.13,35296.0
2024-03-15 13:00:00,126.06,126.18,125.79,126.0,32340.0,126.06,126.18,125.79,126.0,32340.0
2024-03-15 13:10:00,126.0,126.11,125.93,125.94,21094.0,126.0,126.11,125.93,125.94,21094.0
2024-03-15 13:20:00,125.96,126.13,125.93,125.98,20023.0,125.96,126.13,125.93,125.98,20023.0
2024-03-15 13:30:00,126.0,126.0,125.83,125.86,26702.0,126.0,126.0,125.83,125.86,26702.0
2024-03-15 13:40:00,125.85,125.9,125.73,125.74,23434.0,125.85,125.9,125.73,125.74,23434.0
2024-03-15 13:50:00,125.75,126.61,125.75,126.45,24523.0,125.75,126.61,125.75,126.45,24523.0
2024-03-15 14:00:00,126.42,126.74,126.37,126.54,40146.0,126.42,126.74,126.37,126.54,40146.0
2024-03-15 14:10:00,126.53,126.57,126.1,126.1,27717.0,126.53,126.57,126.1,126.1,27717.0
2024-03-15 14:20:00,126.09,126.16,125.83,125.94,31699.0,126.09,126.16,125.83,125.94,31699.0
2024-03-15 14:30:00,125.91,126.4,125.86,126.35,29587.0,125.91,126.4,125.86,126.35,29587.0
2024-03-15 14:40:00,126.37,126.63,126.35,126.59,37848.0,126.37,126.63,126.35,126.59,37848.0
2024-03-15 14:50:00,126.61,126.7,126.46,126.5,50044.0,126.61,126.7,126.46,126.5,50044.0
2024-03-15 15:00:00,126.5,126.9,126.4,126.8,42304.0,126.5,126.9,126.4,126.8,42304.0
2024-03-15 15:10:00,126.82,127.01,126.73,126.96,49942.0,126.82,127.01,126.73,126.96,49942.0
2024-03-15 15:20:00,126.98,127.12,126.87,126.92,60491.0,126.98,127.12,126.87,126.92,60491.0
2024-03-15 15:30:00,126.9,126.9,126.53,126.73,63432.0,126.9,126.9,126.53,126.73,63432.0
2024-03-15 15:40:00,126.75,127.2,126.51,127.11,119070.0,126.75,127.2,126.51,127.11,119070.0
2024-03-15 15:50:00,127.07,127.65,126.96,127.5,498770.0,127.07,127.65,126.96,127.5,498770.0
2024-03-18 09:30:00,126.72,128.01,126.62,127.6,54798.0,126.72,128.01,126.62,127.6,54798.0
2024-03-18 09:40:00,127.53,127.76,127.03,127.57,29833.0,127.53,127.76,127.03,127.57,29833.0
2024-03-18 09:50:00,127.59,128.19,127.36,127.69,28932.0,127.59,128.19,127.36,127.69,28932.0
2024-03-18 10:00:00,127.68,127.72,127.38,127.64,30820.0,127.68,127.72,127.38,127.64,30820.0
2024-03-18 10:10:00,127.59,127.59,127.0,127.2,38948.0,127.59,127.59,127.0,127.2,38948.0
2024-03-18 10:20:00,127.24,127.37,126.9,127.02,23413.0,127.24,127.37,126.9,127.02,23413.0
2024-03-18 10:30:00,126.97,127.38,126.7,127.37,15605.0,126.97,127.38,126.7,127.37,15605.0
2024-03-18 10:40:00,127.33,127.63,127.3,127.52,23985.0,127.33,127.63,127.3,127.52,23985.0
2024-03-18 10:50:00,127.5,127.5,126.96,127.02,15398.0,127.5,127.5,126.96,127.02,15398.0
2024-03-18 11:00:00,127.04,127.17,126.89,126.98,19937.0,127.04,127.17,126.89,126.98,19937.0
2024-03-18 11:10:00,127.06,127.4,127.01,127.37,17572.0,127.06,127.4,127.01,127.37,17572.0
2024-03-18 11:20:00,127.34,127.58,127.29,127.57,27188.0,127.34,127.58,127.29,127.57,27188.0
2024-03-18 11:30:00,127.51,127.61,127.42,127.52,17281.0,127.51,127.61,127.42,127.52,17281.0
2024-03-18 11:40:00,127.48,127.57,127.34,127.4,17745.0,127.48,127.57,127.34,127.4,17745.0
2024-03-18 11:50:00,127.38,127.6,127.37,127.48,14592.0,127.38,127.6,127.37,127.48,14592.0
2024-03-18 12:00:00,127.48,127.67,127.44,127.59,19375.0,127.48,127.67,127.44,127.59,19375.0
2024-03-18 12:10:00,127.59,127.66,127.38,127.53,50934.0,127.59,127.66,127.38,127.53,50934.0
2024-03-18 12:20:00,127.52,127.73,127.51,127.63,23668.0,127.52,127.73,127.51,127.63,23668.0
2024-03-18 12:30:00,127.65,127.83,127.53,127.58,22136.0,127.65,127.83,127.53,127.58,22136.0
2024-03-18 12:40:00,127.65,127.91,127.63,127.88,40126.0,127.65,127.91,127.63,127.88,40126.0
2024-03-18 12:50:00,127.85,128.02,127.77,127.93,31953.0,127.85,128.02,127.77,127.93,31953.0
2024-03-18 13:00:00,127.93,127.99,127.84,127.97,13937.0,127.93,127.99,127.84,127.97,13937.0
2024-03-18 13:10:00,127.97,128.13,127.89,128.07,30766.0,127.97,128.13,127.89,128.07,30766.0
2024-03-18 13:20:00,128.07,128.18,127.94,127.95,23059.0,128.07,128.18,127.94,127.95,23059.0
2024-03-18 13:30:00,127.95,127.95,127.74,127.76,24606.0,127.95,127.95,127.74,127.76,24606.0
2024-03-18 13:40:00,127.76,127.9,127.6,127.84,23229.0,127.76,127.9,127.6,127.84,23229.0
2024-03-18 13:50:00,127.85,127.91,127.74,127.88,13786.0,127.85,127.91,127.74,127.88,13786.0
2024-03-18 14:00:00,127.88,128.04,127.74,127.77,24386.0,127.88,128.04,127.74,127.77,24386.0
2024-03-18 14:10:00,127.76,127.82,127.38,127.41,28274.0,127.76,127.82,127.38,127.41,28274.0
2024-03-18 14:20:00,127.41,127.53,127.35,127.46,27225.0,127.41,127.53,127.35,127.46,27225.0
2024-03-18 14:30:00,127.44,127.45,127.28,127.3,19436.0,127.44,127.45,127.28,127.3,19436.0
2024-03-18 14:40:00,127.32,127.64,127.19,127.62,32010.0,127.32,127.64,127.19,127.62,32010.0
2024-03-18 14:50:00,127.59,127.92,127.59,127.8,17883.0,127.59,127.92,127.59,127.8,17883.0
2024-03-18 15:00:00,127.77,127.79,127.45,127.46,49234.0,127.77,127.79,127.45,127.46,49234.0
2024-03-18 15:10:00,127.42,127.68,127.4,127.58,34519.0,127.42,127.68,127.4,127.58,34519.0
2024-03-18 15:20:00,127.58,127.65,127.31,127.36,28038.0,127.58,127.65,127.31,127.36,28038.0
2024-03-18 15:30:00,127.35,127.58,127.24,127.52,48906.0,127.35,127.58,127.24,127.52,48906.0
2024-03-18 15:40:00,127.5,127.57,127.19,127.36,83357.0,127.5,127.57,127.19,127.36,83357.0
2024-03-18 15:50:00,127.3,127.33,126.82,127.27,287474.0,127.3,127.33,126.82,127.27,287474.0
2024-03-19 09:30:00,127.47,127.85,126.98,127.38,55492.0,127.47,127.85,126.98,127.38,55492.0
2024-03-19 09:40:00,127.44,128.27,127.36,127.87,33131.0,127.44,128.27,127.36,127.87,33131.0
2024-03-19 09:50:00,127.81,128.17,127.42,127.63,20275.0,127.81,128.17,127.42,127.63,20275.0
2024-03-19 10:00:00,127.6,128.03,127.44,127.71,24343.0,127.6,128.03,127.44,127.71,24343.0
2024-03-19 10:10:00,127.72,127.89,127.33,127.42,19748.0,127.72,127.89,127.33,127.42,19748.0
2024-03-19 10:20:00,127.36,127.59,127.25,127.37,23437.0,127.36,127.59,127.25,127.37,23437.0
2024-03-19 10:30:00,127.3,127.5,127.11,127.38,35651.0,127.3,127.5,127.11,127.38,35651.0
2024-03-19 10:40:00,127.39,127.52,126.87,126.87,36283.0,127.39,127.52,126.87,126.87,36283.0
2024-03-19 10:50:00,126.91,127.06,126.35,126.59,103023.0,126.91,127.06,126.35,126.59,103023.0
2024-03-19 11:00:00,126.59,126.63,126.27,126.57,22934.0,126.59,126.63,126.27,126.57,22934.0
2024-03-19 11:10:00,126.59,127.21,126.59,126.94,27142.0,126.59,127.21,126.59,126.94,27142.0
2024-03-19 11:20:00,126.96,127.3,126.9,127.08,23121.0,126.96,127.3,126.9,127.08,23121.0
2024-03-19 11:30:00,127.1,127.21,127.06,127.06,21028.0,127.1,127.21,127.06,127.06,21028.0
2024-03-19 11:40:00,127.13,127.21,126.98,126.98,19615.0,127.13,127.21,126.98,126.98,19615.0
2024-03-19 11:50:00,127.01,127.14,126.94,127.07,15971.0,127.01,127.14,126.94,127.07,15971.0
2024-03-19 12:00:00,127.08,127.18,126.97,127.13,17208.0,127.08,127.18,126.97,127.13,17208.0
2024-03-19 12:10:00,127.12,127.16,126.9,127.14,21835.0,127.12,127.16,126.9,127.14,21835.0
2024-03-19 12:20:00,127.14,127.23,126.92,126.92,16187.0,127.14,127.23,126.92,126.92,16187.0
2024-03-19 12:30:00,126.95,127.09,126.74,127.0,25709.0,126.95,127.09,126.74,127.0,25709.0
2024-03-19 12:40:00,127.02,127.05,126.78,126.85,23052.0,127.02,127.05,126.78,126.85,23052.0
2024-03-19 12:50:00,126.87,127.35,126.87,127.22,30133.0,126.87,127.35,126.87,127.22,30133.0
2024-03-19 13:00:00,127.25,127.46,127.23,127.28,19237.0,127.25,127.46,127.23,127.28,19237.0
2024-03-19 13:10:00,127.26,127.61,127.26,127.58,17301.0,127.26,127.61,127.26,127.58,17301.0
2024-03-19 13:20:00,127.55,127.72,127.49,127.52,31078.0,127.55,127.72,127.49,127.52,31078.0
2024-03-19 13:30:00,127.52,127.69,127.3,127.69,35098.0,127.52,127.69,127.3,127.69,35098.0
2024-03-19 13:40:00,127.65,127.8,127.6,127.7,14769.0,127.65,127.8,127.6,127.7,14769.0
2024-03-19 13:50:00,127.66,127.94,127.65,127.89,16718.0,127.66,127.94,127.65,127.89,16718.0
2024-03-19 14:00:00,127.89,127.98,127.73,127.94,48965.0,127.89,127.98,127.73,127.94,48965.0
2024-03-19 14:10:00,127.95,128.12,127.92,127.97,37079.0,127.95,128.12,127.92,127.97,37079.0
2024-03-19 14:20:00,127.97,128.21,127.97,128.17,47700.0,127.97,128.21,127.97,128.17,47700.0
2024-03-19 14:30:00,128.15,128.19,127.93,128.06,25548.0,128.15,128.19,127.93,128.06,25548.0
2024-03-19 14:40:00,128.05,128.18,127.93,128.17,22530.0,128.05,128.18,127.93,128.17,22530.0
2024-03-19 14:50:00,128.16,128.19,127.9,127.98,32174.0,128.16,128.19,127.9,127.98,32174.0
2024-03-19 15:00:00,127.97,128.12,127.94,128.12,30444.0,127.97,128.12,127.94,128.12,30444.0
2024-03-19 15:10:00,128.12,128.12,127.97,128.11,40428.0,128.12,128.12,127.97,128.11,40428.0
2024-03-19 15:20:00,128.11,128.17,127.92,128.15,58915.0,128.11,128.17,127.92,128.15,58915.0
2024-03-19 15:30:00,128.14,128.48,127.96,128.44,46109.0,128.14,128.48,127.96,128.44,46109.0
2024-03-19 15:40:00,128.46,128.56,128.28,128.48,67514.0,128.46,128.56,128.28,128.48,67514.0
2024-03-19 15:50:00,128.53,128.75,128.17,128.19,274241.0,128.53,128.75,128.17,128.19,274241.0
2024-03-20 09:30:00,127.87,128.8,127.87,127.93,41230.0,127.87,128.8,127.87,127.93,41230.0
2024-03-20 09:40:00,127.9,128.2,127.66,127.74,21993.0,127.9,128.2,127.66,127.74,21993.0
2024-03-20 09:50:00,127.67,127.76,127.22,127.22,34564.0,127.67,127.76,127.22,127.22,34564.0
2024-03-20 10:00:00,127.28,127.38,127.12,127.35,24658.0,127.28,127.38,127.12,127.35,24658.0
2024-03-20 10:10:00,127.31,127.65,127.14,127.35,45337.0,127.31,127.65,127.14,127.35,45337.0
2024-03-20 10:20:00,127.38,127.64,127.11,127.35,28658.0,127.38,127.64,127.11,127.35,28658.0
2024-03-20 10:30:00,127.34,127.38,126.94,127.04,20825.0,127.34,127.38,126.94,127.04,20825.0
2024-03-20 10:40:00,127.05,127.28,126.99,127.24,17342.0,127.05,127.28,126.99,127.24,17342.0
2024-03-20 10:50:00,127.26,127.37,127.14,127.19,24522.0,127.26,127.37,127.14,127.19,24522.0
2024-03-20 11:00:00,127.24,127.25,127.1,127.21,15545.0,127.24,127.25,127.1,127.21,15545.0
2024-03-20 11:10:00,127.23,127.44,127.15,127.19,32277.0,127.23,127.44,127.15,127.19,32277.0
2024-03-20 11:20:00,127.21,127.25,127.0,127.19,29074.0,127.21,127.25,127.0,127.19,29074.0
2024-03-20 11:30:00,127.14,127.43,127.01,127.33,14416.0,127.14,127.43,127.01,127.33,14416.0
2024-03-20 11:40:00,127.38,127.51,127.25,127.45,17750.0,127.38,127.51,127.25,127.45,17750.0
2024-03-20 11:50:00,127.45,127.45,127.09,127.18,15834.0,127.45,127.45,127.09,127.18,15834.0
2024-03-20 12:00:00,127.22,127.33,127.12,127.28,12700.0,127.22,127.33,127.12,127.28,12700.0
2024-03-20 12:10:00,127.29,127.32,127.06,127.07,15343.0,127.29,127.32,127.06,127.07,15343.0
2024-03-20 12:20:00,127.1,127.21,127.06,127.12,17656.0,127.1,127.21,127.06,127.12,17656.0
2024-03-20 12:30:00,127.12,127.13,127.0,127.07,18588.0,127.12,127.13,127.0,127.07,18588.0
2024-03-20 12:40:00,127.09,127.21,127.07,127.1,10217.0,127.09,127.21,127.07,127.1,10217.0
2024-03-20 12:50:00,127.13,127.41,127.12,127.39,6539.0,127.13,127.41,127.12,127.39,6539.0
2024-03-20 13:00:00,127.37,127.37,127.12,127.12,5770.0,127.37,127.37,127.12,127.12,5770.0
2024-03-20 13:10:00,127.13,127.19,127.1,127.15,11352.0,127.13,127.19,127.1,127.15,11352.0
2024-03-20 13:20:00,127.14,127.15,126.99,127.06,18814.0,127.14,127.15,126.99,127.06,18814.0
2024-03-20 13:30:00,127.03,127.12,127.01,127.07,18444.0,127.03,127.12,127.01,127.07,18444.0
2024-03-20 13:40:00,127.07,127.28,127.05,127.25,6035.0,127.07,127.28,127.05,127.25,6035.0
2024-03-20 13:50:00,127.21,127.24,127.06,127.12,9252.0,127.21,127.24,127.06,127.12,9252.0
2024-03-20 14:00:00,127.13,127.54,126.92,126.92,27754.0,127.13,127.54,126.92,126.92,27754.0
2024-03-20 14:10:00,126.99,127.12,126.64,126.68,19824.0,126.99,127.12,126.64,126.68,19824.0
2024-03-20 14:20:00,126.66,127.0,126.59,126.98,23905.0,126.66,127.0,126.59,126.98,23905.0
2024-03-20 14:30:00,127.01,127.17,126.69,127.09,20029.0,127.01,127.17,126.69,127.09,20029.0
2024-03-20 14:40:00,127.08,127.49,126.92,127.47,36183.0,127.08,127.49,126.92,127.47,36183.0
2024-03-20 14:50:00,127.49,127.62,127.36,127.41,38265.0,127.49,127.62,127.36,127.41,38265.0
2024-03-20 15:00:00,127.45,127.56,127.3,127.3,21186.0,127.45,127.56,127.3,127.3,21186.0
2024-03-20 15:10:00,127.34,127.58,127.22,127.54,46158.0,127.34,127.58,127.22,127.54,46158.0
2024-03-20 15:20:00,127.55,127.77,127.49,127.73,21211.0,127.55,127.77,127.49,127.73,21211.0
2024-03-20 15:30:00,127.73,127.8,127.48,127.53,29181.0,127.73,127.8,127.48,127.53,29181.0
2024-03-20 15:40:00,127.54,127.62,127.24,127.24,34394.0,127.54,127.62,127.24,127.24,34394.0
2024-03-20 15:50:00,127.27,128.17,127.18,128.11,420171.0,127.27,128.17,127.18,128.11,420171.0
2024-03-21 09:30:00,127.5,127.82,127.09,127.48,123655.0,127.5,127.82,127.09,127.48,123655.0
2024-03-21 09:40:00,127.51,127.82,127.14,127.36,66768.0,127.51,127.82,127.14,127.36,66768.0
2024-03-21 09:50:00,127.36,127.58,127.3,127.37,28160.0,127.36,127.58,127.3,127.37,28160.0
2024-03-21 10:00:00,127.39,127.78,127.23,127.41,56830.0,127.39,127.78,127.23,127.41,56830.0
2024-03-21 10:10:00,127.42,127.66,127.26,127.36,31118.0,127.42,127.66,127.26,127.36,31118.0
2024-03-21 10:20:00,127.36,127.62,127.3,127.42,25509.0,127.36,127.62,127.3,127.42,25509.0
2024-03-21 10:30:00,127.45,127.45,126.94,127.02,50012.0,127.45,127.45,126.94,127.02,50012.0
2024-03-21 10:40:00,127.04,127.1,126.84,126.87,76668.0,127.04,127.1,126.84,126.87,76668.0
2024-03-21 10:50:00,126.84,126.91,126.51,126.51,42060.0,126.84,126.91,126.51,126.51,42060.0
2024-03-21 11:00:00,126.54,126.63,126.03,126.06,52980.0,126.54,126.63,126.03,126.06,52980.0
2024-03-21 11:10:00,126.07,126.39,125.95,126.07,57782.0,126.07,126.39,125.95,126.07,57782.0
2024-03-21 11:20:00,126.1,126.49,126.01,126.38,27085.0,126.1,126.49,126.01,126.38,27085.0
2024-03-21 11:30:00,126.45,126.82,126.34,126.71,57032.0,126.45,126.82,126.34,126.71,57032.0
2024-03-21 11:40:00,126.74,126.75,126.38,126.49,23786.0,126.74,126.75,126.38,126.49,23786.0
2024-03-21 11:50:00,126.48,126.71,126.44,126.61,19547.0,126.48,126.71,126.44,126.61,19547.0
2024-03-21 12:00:00,126.58,126.58,126.23,126.36,31245.0,126.58,126.58,126.23,126.36,31245.0
2024-03-21 12:10:00,126.32,126.39,126.1,126.12,35767.0,126.32,126.39,126.1,126.12,35767.0
2024-03-21 12:20:00,126.11,126.54,126.08,126.29,90223.0,126.11,126.54,126.08,126.29,90223.0
2024-03-21 12:30:00,126.33,126.36,126.05,126.3,78309.0,126.33,126.36,126.05,126.3,78309.0
2024-03-21 12:40:00,126.29,126.94,126.29,126.79,43925.0,126.29,126.94,126.29,126.79,43925.0
2024-03-21 12:50:00,126.73,126.73,126.41,126.53,22321.0,126.73,126.73,126.41,126.53,22321.0
2024-03-21 13:00:00,126.51,126.56,126.16,126.53,32730.0,126.51,126.56,126.16,126.53,32730.0
2024-03-21 13:10:00,126.48,126.66,126.41,126.66,20720.0,126.48,126.66,126.41,126.66,20720.0
2024-03-21 13:20:00,126.63,126.69,126.51,126.61,20854.0,126.63,126.69,126.51,126.61,20854.0
2024-03-21 13:30:00,126.6,126.78,126.54,126.78,21693.0,126.6,126.78,126.54,126.78,21693.0
2024-03-21 13:40:00,126.78,127.05,126.68,126.87,24137.0,126.78,127.05,126.68,126.87,24137.0
2024-03-21 13:50:00,126.91,127.24,126.91,127.07,81268.0,126.91,127.24,126.91,127.07,81268.0
2024-03-21 14:00:00,127.07,127.2,126.95,127.12,42176.0,127.07,127.2,126.95,127.12,42176.0
2024-03-21 14:10:00,127.11,127.13,126.91,127.07,20425.0,127.11,127.13,126.91,127.07,20425.0
2024-03-21 14:20:00,127.07,127.29,127.01,127.28,24681.0,127.07,127.29,127.01,127.28,24681.0
2024-03-21 14:30:00,127.28,127.41,127.12,127.16,20907.0,127.28,127.41,127.12,127.16,20907.0
2024-03-21 14:40:00,127.16,127.16,126.88,126.9,16630.0,127.16,127.16,126.88,126.9,16630.0
2024-03-21 14:50:00,126.89,127.01,126.83,126.92,131686.0,126.89,127.01,126.83,126.92,131686.0
2024-03-21 15:00:00,126.93,127.36,126.89,127.36,38253.0,126.93,127.36,126.89,127.36,38253.0
2024-03-21 15:10:00,127.35,127.56,127.33,127.53,25098.0,127.35,127.56,127.33,127.53,25098.0
2024-03-21 15:20:00,127.55,127.92,127.54,127.76,39993.0,127.55,127.92,127.54,127.76,39993.0
2024-03-21 15:30:00,127.77,127.96,127.56,127.61,37626.0,127.77,127.96,127.56,127.61,37626.0
2024-03-21 15:40:00,127.6,127.72,127.56,127.59,43581.0,127.6,127.72,127.56,127.59,43581.0
2024-03-21 15:50:00,127.59,127.6,127.15,127.19,170928.0,127.59,127.6,127.15,127.19,170928.0
2024-03-22 09:30:00,127.6,127.6,126.69,127.28,19779.0,127.6,127.6,126.69,127.28,19779.0
2024-03-22 09:40:00,127.29,127.29,126.99,127.05,7516.0,127.29,127.29,126.99,127.05,7516.0
2024-03-22 09:50:00,127.04,127.16,126.73,126.73,26342.0,127.04,127.16,126.73,126.73,26342.0
2024-03-22 10:00:00,126.75,126.88,126.58,126.65,15063.0,126.75,126.88,126.58,126.65,15063.0
2024-03-22 10:10:00,126.66,126.69,126.4,126.48,18474.0,126.66,126.69,126.4,126.48,18474.0
2024-03-22 10:20:00,126.55,126.55,126.15,126.23,15076.0,126.55,126.55,126.15,126.23,15076.0
2024-03-22 10:30:00,126.23,126.24,126.05,126.07,20441.0,126.23,126.24,126.05,126.07,20441.0
2024-03-22 10:40:00,126.08,126.16,125.99,126.13,10607.0,126.08,126.16,125.99,126.13,10607.0
2024-03-22 10:50:00,126.16,126.48,126.13,126.25,11590.0,126.16,126.48,126.13,126.25,11590.0
2024-03-22 11:00:00,126.26,126.45,126.26,126.45,21718.0,126.26,126.45,126.26,126.45,21718.0
2024-03-22 11:10:00,126.45,126.54,126.33,126.54,21911.0,126.45,126.54,126.33,126.54,21911.0
2024-03-22 11:20:00,126.57,126.85,126.52,126.82,14529.0,126.57,126.85,126.52,126.82,14529.0
2024-03-22 11:30:00,126.85,126.85,126.61,126.61,13875.0,126.85,126.85,126.61,126.61,13875.0
2024-03-22 11:40:00,126.64,126.72,126.51,126.55,9406.0,126.64,126.72,126.51,126.55,9406.0
2024-03-22 11:50:00,126.53,126.75,126.48,126.75,13003.0,126.53,126.75,126.48,126.75,13003.0
2024-03-22 12:00:00,126.71,126.71,126.58,126.59,9321.0,126.71,126.71,126.58,126.59,9321.0
2024-03-22 12:10:00,126.61,126.71,126.52,126.65,9978.0,126.61,126.71,126.52,126.65,9978.0
2024-03-22 12:20:00,126.67,126.78,126.57,126.68,9142.0,126.67,126.78,126.57,126.68,9142.0
2024-03-22 12:30:00,126.69,126.71,126.46,126.48,7151.0,126.69,126.71,126.46,126.48,7151.0
2024-03-22 12:40:00,126.5,126.58,126.44,126.53,5582.0,126.5,126.58,126.44,126.53,5582.0
2024-03-22 12:50:00,126.53,126.59,126.51,126.56,6297.0,126.53,126.59,126.51,126.56,6297.0
2024-03-22 13:00:00,126.57,126.59,126.45,126.51,7696.0,126.57,126.59,126.45,126.51,7696.0
2024-03-22 13:10:00,126.52,126.63,126.45,126.62,10201.0,126.52,126.63,126.45,126.62,10201.0
2024-03-22 13:20:00,126.63,126.74,126.6,126.73,5762.0,126.63,126.74,126.6,126.73,5762.0
2024-03-22 13:30:00,126.73,126.74,126.59,126.6,10193.0,126.73,126.74,126.59,126.6,10193.0
2024-03-22 13:40:00,126.6,126.61,126.49,126.56,9932.0,126.6,126.61,126.49,126.56,9932.0
2024-03-22 13:50:00,126.5,126.64,126.48,126.6,12210.0,126.5,126.64,126.48,126.6,12210.0
2024-03-22 14:00:00,126.6,126.65,126.52,126.6,7112.0,126.6,126.65,126.52,126.6,7112.0
2024-03-22 14:10:00,126.59,126.63,126.47,126.51,10230.0,126.59,126.63,126.47,126.51,10230.0
2024-03-22 14:20:00,126.51,126.55,126.44,126.55,5780.0,126.51,126.55,126.44,126.55,5780.0
2024-03-22 14:30:00,126.52,126.52,126.38,126.42,8487.0,126.52,126.52,126.38,126.42,8487.0
2024-03-22 14:40:00,126.42,126.48,126.35,126.46,8852.0,126.42,126.48,126.35,126.46,8852.0
2024-03-22 14:50:00,126.46,126.52,126.45,126.5,6404.0,126.46,126.52,126.45,126.5,6404.0
2024-03-22 15:00:00,126.49,126.53,126.48,126.5,7551.0,126.49,126.53,126.48,126.5,7551.0
2024-03-22 15:10:00,126.5,126.5,126.16,126.16,18405.0,126.5,126.5,126.16,126.16,18405.0
2024-03-22 15:20:00,126.14,126.29,126.13,126.27,13897.0,126.14,126.29,126.13,126.27,13897.0
2024-03-22 15:30:00,126.26,126.31,126.15,126.15,26472.0,126.26,126.31,126.15,126.15,26472.0
2024-03-22 15:40:00,126.19,126.2,125.89,125.98,39748.0,126.19,126.2,125.89,125.98,39748.0
2024-03-22 15:50:00,126.07,126.14,125.56,125.72,190213.0,126.07,126.14,125.56,125.72,190213.0
2024-03-25 09:30:00,126.47,126.63,125.84,125.91,31963.0,126.47,126.63,125.84,125.91,31963.0
2024-03-25 09:40:00,126.01,126.28,125.88,126.17,15124.0,126.01,126.28,125.88,126.17,15124.0
2024-03-25 09:50:00,126.17,126.7,126.1,126.33,22625.0,126.17,126.7,126.1,126.33,22625.0
2024-03-25 10:00:00,126.38,126.53,126.02,126.38,38178.0,126.38,126.53,126.02,126.38,38178.0
2024-03-25 10:10:00,126.39,126.81,126.35,126.64,25582.0,126.39,126.81,126.35,126.64,25582.0
2024-03-25 10:20:00,126.68,127.21,126.68,127.12,48769.0,126.68,127.21,126.68,127.12,48769.0
2024-03-25 10:30:00,127.2,127.2,126.77,126.77,17248.0,127.2,127.2,126.77,126.77,17248.0
2024-03-25 10:40:00,126.77,126.81,126.31,126.33,27905.0,126.77,126.81,126.31,126.33,27905.0
2024-03-25 10:50:00,126.39,126.59,126.2,126.41,58057.0,126.39,126.59,126.2,126.41,58057.0
2024-03-25 11:00:00,126.38,126.4,125.98,126.05,19996.0,126.38,126.4,125.98,126.05,19996.0
2024-03-25 11:10:00,126.06,126.26,126.0,126.04,48693.0,126.06,126.26,126.0,126.04,48693.0
2024-03-25 11:20:00,126.02,126.53,125.96,126.53,28459.0,126.02,126.53,125.96,126.53,28459.0
2024-03-25 11:30:00,126.54,126.63,126.3,126.32,19944.0,126.54,126.63,126.3,126.32,19944.0
2024-03-25 11:40:00,126.29,126.32,126.15,126.26,11583.0,126.29,126.32,126.15,126.26,11583.0
2024-03-25 11:50:00,126.23,126.51,126.19,126.41,17151.0,126.23,126.51,126.19,126.41,17151.0
2024-03-25 12:00:00,126.4,126.44,126.25,126.38,13008.0,126.4,126.44,126.25,126.38,13008.0
2024-03-25 12:10:00,126.37,126.42,126.21,126.21,18856.0,126.37,126.42,126.21,126.21,18856.0
2024-03-25 12:20:00,126.22,126.44,126.21,126.34,19929.0,126.22,126.44,126.21,126.34,19929.0
2024-03-25 12:30:00,126.33,126.37,126.25,126.34,8723.0,126.33,126.37,126.25,126.34,8723.0
2024-03-25 12:40:00,126.33,126.4,126.27,126.32,12211.0,126.33,126.4,126.27,126.32,12211.0
2024-03-25 12:50:00,126.34,126.36,126.22,126.3,7953.0,126.34,126.36,126.22,126.3,7953.0
2024-03-25 13:00:00,126.3,126.54,126.28,126.49,10600.0,126.3,126.54,126.28,126.49,10600.0
2024-03-25 13:10:00,126.49,126.55,126.43,126.47,15756.0,126.49,126.55,126.43,126.47,15756.0
2024-03-25 13:20:00,126.44,126.44,126.33,126.34,9524.0,126.44,126.44,126.33,126.34,9524.0
2024-03-25 13:30:00,126.31,126.33,126.23,126.32,13670.0,126.31,126.33,126.23,126.32,13670.0
2024-03-25 13:40:00,126.31,126.46,126.28,126.44,11783.0,126.31,126.46,126.28,126.44,11783.0
2024-03-25 13:50:00,126.44,126.47,126.36,126.42,13200.0,126.44,126.47,126.36,126.42,13200.0
2024-03-25 14:00:00,126.4,126.4,126.24,126.3,7874.0,126.4,126.4,126.24,126.3,7874.0
2024-03-25 14:10:00,126.3,126.4,126.21,126.32,15642.0,126.3,126.4,126.21,126.32,15642.0
2024-03-25 14:20:00,126.28,126.28,126.08,126.1,14501.0,126.28,126.28,126.08,126.1,14501.0
2024-03-25 14:30:00,126.08,126.13,125.88,126.02,32416.0,126.08,126.13,125.88,126.02,32416.0
2024-03-25 14:40:00,126.01,126.02,125.84,125.85,24079.0,126.01,126.02,125.84,125.85,24079.0
2024-03-25 14:50:00,125.85,125.89,125.78,125.86,18644.0,125.85,125.89,125.78,125.86,18644.0
2024-03-25 15:00:00,125.84,125.88,125.8,125.84,22897.0,125.84,125.88,125.8,125.84,22897.0
2024-03-25 15:10:00,125.82,125.85,125.63,125.64,23144.0,125.82,125.85,125.63,125.64,23144.0
2024-03-25 15:20:00,125.63,125.7,125.63,125.67,18963.0,125.63,125.7,125.63,125.67,18963.0
2024-03-25 15:30:00,125.67,125.79,125.67,125.74,34349.0,125.67,125.79,125.67,125.74,34349.0
2024-03-25 15:40:00,125.74,125.74,125.57,125.59,40754.0,125.74,125.74,125.57,125.59,40754.0
2024-03-25 15:50:00,125.56,126.32,125.5,126.15,380225.0,125.56,126.32,125.5,126.15,380225.0
2024-03-26 09:30:00,126.0,126.68,125.78,126.56,31808.0,126.0,126.68,125.78,126.56,31808.0
2024-03-26 09:40:00,126.44,127.0,126.26,126.49,62328.0,126.44,127.0,126.26,126.49,62328.0
2024-03-26 09:50:00,126.55,126.72,126.35,126.48,31464.0,126.55,126.72,126.35,126.48,31464.0
2024-03-26 10:00:00,126.52,126.67,126.35,126.39,35452.0,126.52,126.67,126.35,126.39,35452.0
2024-03-26 10:10:00,126.47,126.66,126.34,126.51,29731.0,126.47,126.66,126.34,126.51,29731.0
2024-03-26 10:20:00,126.51,126.7,126.37,126.62,19662.0,126.51,126.7,126.37,126.62,19662.0
2024-03-26 10:30:00,126.58,126.87,126.52,126.77,21668.0,126.58,126.87,126.52,126.77,21668.0
2024-03-26 10:40:00,126.78,126.98,126.69,126.89,28812.0,126.78,126.98,126.69,126.89,28812.0
2024-03-26 10:50:00,126.88,127.19,126.87,126.92,49019.0,126.88,127.19,126.87,126.92,49019.0
2024-03-26 11:00:00,126.92,127.11,126.89,126.97,11289.0,126.92,127.11,126.89,126.97,11289.0
2024-03-26 11:10:00,126.97,127.35,126.97,127.18,36970.0,126.97,127.35,126.97,127.18,36970.0
2024-03-26 11:20:00,127.17,127.37,127.17,127.17,71209.0,127.17,127.37,127.17,127.17,71209.0
2024-03-26 11:30:00,127.16,127.28,127.1,127.28,19441.0,127.16,127.28,127.1,127.28,19441.0
2024-03-26 11:40:00,127.3,127.48,127.29,127.48,16848.0,127.3,127.48,127.29,127.48,16848.0
2024-03-26 11:50:00,127.49,127.58,127.39,127.54,25602.0,127.49,127.58,127.39,127.54,25602.0
2024-03-26 12:00:00,127.52,127.78,127.51,127.63,30756.0,127.52,127.78,127.51,127.63,30756.0
2024-03-26 12:10:00,127.61,127.63,127.45,127.45,20760.0,127.61,127.63,127.45,127.45,20760.0
2024-03-26 12:20:00,127.43,127.53,127.34,127.44,14300.0,127.43,127.53,127.34,127.44,14300.0
2024-03-26 12:30:00,127.44,127.55,127.41,127.52,11329.0,127.44,127.55,127.41,127.52,11329.0
2024-03-26 12:40:00,127.54,127.66,127.43,127.51,12136.0,127.54,127.66,127.43,127.51,12136.0
2024-03-26 12:50:00,127.51,127.63,127.45,127.6,17538.0,127.51,127.63,127.45,127.6,17538.0
2024-03-26 13:00:00,127.58,127.81,127.55,127.77,25784.0,127.58,127.81,127.55,127.77,25784.0
2024-03-26 13:10:00,127.81,127.87,127.74,127.85,17338.0,127.81,127.87,127.74,127.85,17338.0
2024-03-26 13:20:00,127.85,127.85,127.66,127.69,16653.0,127.85,127.85,127.66,127.69,16653.0
2024-03-26 13:30:00,127.67,127.88,127.63,127.88,20944.0,127.67,127.88,127.63,127.88,20944.0
2024-03-26 13:40:00,127.88,128.05,127.79,127.98,33023.0,127.88,128.05,127.79,127.98,33023.0
2024-03-26 13:50:00,127.95,128.16,127.94,128.11,18771.0,127.95,128.16,127.94,128.11,18771.0
2024-03-26 14:00:00,128.08,128.1,127.8,127.8,14158.0,128.08,128.1,127.8,127.8,14158.0
2024-03-26 14:10:00,127.84,127.95,127.79,127.93,18239.0,127.84,127.95,127.79,127.93,18239.0
2024-03-26 14:20:00,127.93,128.0,127.89,127.96,21835.0,127.93,128.0,127.89,127.96,21835.0
2024-03-26 14:30:00,127.96,128.0,127.85,128.0,24145.0,127.96,128.0,127.85,128.0,24145.0
2024-03-26 14:40:00,128.0,128.04,127.91,127.98,19905.0,128.0,128.04,127.91,127.98,19905.0
2024-03-26 14:50:00,127.98,128.21,127.98,128.13,28180.0,127.98,128.21,127.98,128.13,28180.0
2024-03-26 15:00:00,128.12,128.23,127.96,128.21,60004.0,128.12,128.23,127.96,128.21,60004.0
2024-03-26 15:10:00,128.22,128.5,128.22,128.44,49023.0,128.22,128.5,128.22,128.44,49023.0
2024-03-26 15:20:00,128.45,128.47,128.16,128.19,50310.0,128.45,128.47,128.16,128.19,50310.0
2024-03-26 15:30:00,128.19,128.21,128.0,128.19,39646.0,128.19,128.21,128.0,128.19,39646.0
2024-03-26 15:40:00,128.21,128.41,128.01,128.11,75187.0,128.21,128.41,128.01,128.11,75187.0
2024-03-26 15:50:00,128.09,128.2,127.5,127.55,349396.0,128.09,128.2,127.5,127.55,349396.0
2024-03-27 09:30:00,128.62,129.41,128.21,129.41,29660.0,128.62,129.41,128.21,129.41,29660.0
2024-03-27 09:40:00,129.33,129.34,128.93,129.15,12375.0,129.33,129.34,128.93,129.15,12375.0
2024-03-27 09:50:00,129.11,129.64,128.95,129.55,50435.0,129.11,129.64,128.95,129.55,50435.0
2024-03-27 10:00:00,129.57,129.68,129.21,129.61,28333.0,129.57,129.68,129.21,129.61,28333.0
2024-03-27 10:10:00,129.52,129.6,129.34,129.46,17704.0,129.52,129.6,129.34,129.46,17704.0
2024-03-27 10:20:00,129.49,129.49,129.21,129.31,16207.0,129.49,129.49,129.21,129.31,16207.0
2024-03-27 10:30:00,129.31,129.6,129.2,129.44,20551.0,129.31,129.6,129.2,129.44,20551.0
2024-03-27 10:40:00,129.47,129.65,129.09,129.22,27771.0,129.47,129.65,129.09,129.22,27771.0
2024-03-27 10:50:00,129.29,129.36,129.01,129.12,37606.0,129.29,129.36,129.01,129.12,37606.0
2024-03-27 11:00:00,129.14,129.93,129.1,129.9,21772.0,129.14,129.93,129.1,129.9,21772.0
2024-03-27 11:10:00,129.94,130.37,129.9,130.28,29804.0,129.94,130.37,129.9,130.28,29804.0
2024-03-27 11:20:00,130.27,130.7,130.26,130.66,27937.0,130.27,130.7,130.26,130.66,27937.0
2024-03-27 11:30:00,130.64,130.82,130.54,130.65,21415.0,130.64,130.82,130.54,130.65,21415.0
2024-03-27 11:40:00,130.61,130.78,130.43,130.56,19846.0,130.61,130.78,130.43,130.56,19846.0
2024-03-27 11:50:00,130.61,130.67,130.23,130.46,65053.0,130.61,130.67,130.23,130.46,65053.0
2024-03-27 12:00:00,130.47,130.51,130.05,130.22,15765.0,130.47,130.51,130.05,130.22,15765.0
2024-03-27 12:10:00,130.22,130.51,130.22,130.41,17560.0,130.22,130.51,130.22,130.41,17560.0
2024-03-27 12:20:00,130.41,130.51,130.2,130.36,10667.0,130.41,130.51,130.2,130.36,10667.0
2024-03-27 12:30:00,130.38,130.47,130.27,130.41,17891.0,130.38,130.47,130.27,130.41,17891.0
2024-03-27 12:40:00,130.39,130.62,130.37,130.55,10255.0,130.39,130.62,130.37,130.55,10255.0
2024-03-27 12:50:00,130.53,130.81,130.52,130.75,20407.0,130.53,130.81,130.52,130.75,20407.0
2024-03-27 13:00:00,130.72,130.79,130.63,130.64,12485.0,130.72,130.79,130.63,130.64,12485.0
2024-03-27 13:10:00,130.6,130.61,130.4,130.4,13535.0,130.6,130.61,130.4,130.4,13535.0
2024-03-27 13:20:00,130.38,130.54,130.38,130.42,13890.0,130.38,130.54,130.38,130.42,13890.0
2024-03-27 13:30:00,130.39,130.44,130.13,130.16,9966.0,130.39,130.44,130.13,130.16,9966.0
2024-03-27 13:40:00,130.15,130.17,129.96,130.01,11465.0,130.15,130.17,129.96,130.01,11465.0
2024-03-27 13:50:00,130.03,130.22,130.03,130.2,9432.0,130.03,130.22,130.03,130.2,9432.0
2024-03-27 14:00:00,130.2,130.36,130.14,130.33,16892.0,130.2,130.36,130.14,130.33,16892.0
2024-03-27 14:10:00,130.33,130.61,130.26,130.55,28863.0,130.33,130.61,130.26,130.55,28863.0
2024-03-27 14:20:00,130.58,130.94,130.57,130.87,26461.0,130.58,130.94,130.57,130.87,26461.0
2024-03-27 14:30:00,130.88,131.06,130.54,131.0,45967.0,130.88,131.06,130.54,131.0,45967.0
2024-03-27 14:40:00,130.99,131.18,130.92,131.17,25355.0,130.99,131.18,130.92,131.17,25355.0
2024-03-27 14:50:00,131.19,131.44,131.11,131.38,35076.0,131.19,131.44,131.11,131.38,35076.0
2024-03-27 15:00:00,131.37,131.57,131.31,131.5,32359.0,131.37,131.57,131.31,131.5,32359.0
2024-03-27 15:10:00,131.49,131.59,131.34,131.44,29923.0,131.49,131.59,131.34,131.44,29923.0
2024-03-27 15:20:00,131.44,131.77,131.44,131.69,36923.0,131.44,131.77,131.44,131.69,36923.0
2024-03-27 15:30:00,131.69,131.94,131.67,131.91,54126.0,131.69,131.94,131.67,131.91,54126.0
2024-03-27 15:40:00,131.91,132.11,131.84,132.03,85341.0,131.91,132.11,131.84,132.03,85341.0
2024-03-27 15:50:00,132.09,132.6,132.0,132.51,293931.0,132.09,132.6,132.0,132.51,293931.0
2024-03-28 09:30:00,132.49,132.78,132.16,132.43,25503.0,132.49,132.78,132.16,132.43,25503.0
2024-03-28 09:40:00,132.34,132.52,132.21,132.32,22199.0,132.34,132.52,132.21,132.32,22199.0
2024-03-28 09:50:00,132.26,132.93,132.26,132.81,29283.0,132.26,132.93,132.26,132.81,29283.0
2024-03-28 10:00:00,132.81,133.27,132.77,133.09,46769.0,132.81,133.27,132.77,133.09,46769.0
2024-03-28 10:10:00,133.09,133.16,132.76,132.76,32194.0,133.09,133.16,132.76,132.76,32194.0
2024-03-28 10:20:00,132.75,132.87,132.44,132.74,26913.0,132.75,132.87,132.44,132.74,26913.0
2024-03-28 10:30:00,132.74,132.86,132.59,132.75,32980.0,132.74,132.86,132.59,132.75,32980.0
2024-03-28 10:40:00,132.72,133.02,132.72,132.94,19366.0,132.72,133.02,132.72,132.94,19366.0
2024-03-28 10:50:00,132.97,133.27,132.96,132.96,11028.0,132.97,133.27,132.96,132.96,11028.0
2024-03-28 11:00:00,132.97,133.12,132.92,133.12,20580.0,132.97,133.12,132.92,133.12,20580.0
2024-03-28 11:10:00,133.16,133.42,133.15,133.36,21761.0,133.16,133.42,133.15,133.36,21761.0
2024-03-28 11:20:00,133.34,133.46,133.31,133.41,19588.0,133.34,133.46,133.31,133.41,19588.0
2024-03-28 11:30:00,133.41,133.42,132.93,133.21,25717.0,133.41,133.42,132.93,133.21,25717.0
2024-03-28 11:40:00,133.21,133.25,132.92,132.95,21778.0,133.21,133.25,132.92,132.95,21778.0
2024-03-28 11:50:00,132.97,133.35,132.97,133.17,42887.0,132.97,133.35,132.97,133.17,42887.0
2024-03-28 12:00:00,133.19,133.34,133.15,133.31,39894.0,133.19,133.34,133.15,133.31,39894.0
2024-03-28 12:10:00,133.31,133.33,133.12,133.13,50551.0,133.31,133.33,133.12,133.13,50551.0
2024-03-28 12:20:00,133.16,133.26,133.08,133.12,22658.0,133.16,133.26,133.08,133.12,22658.0
2024-03-28 12:30:00,133.11,133.11,132.87,133.02,14793.0,133.11,133.11,132.87,133.02,14793.0
2024-03-28 12:40:00,133.02,133.16,132.97,133.07,24077.0,133.02,133.16,132.97,133.07,24077.0
2024-03-28 12:50:00,133.07,133.27,132.97,132.99,18208.0,133.07,133.27,132.97,132.99,18208.0
2024-03-28 13:00:00,132.98,133.13,132.95,133.13,19998.0,132.98,133.13,132.95,133.13,19998.0
2024-03-28 13:10:00,133.13,133.17,132.99,133.07,22801.0,133.13,133.17,132.99,133.07,22801.0
2024-03-28 13:20:00,133.06,133.26,133.06,133.17,29463.0,133.06,133.26,133.06,133.17,29463.0
2024-03-28 13:30:00,133.18,133.21,133.05,133.21,26803.0,133.18,133.21,133.05,133.21,26803.0
2024-03-28 13:40:00,133.23,133.29,133.16,133.25,26607.0,133.23,133.29,133.16,133.25,26607.0
2024-03-28 13:50:00,133.23,133.27,133.17,133.19,38778.0,133.23,133.27,133.17,133.19,38778.0
2024-03-28 14:00:00,133.2,133.39,133.19,133.32,35740.0,133.2,133.39,133.19,133.32,35740.0
2024-03-28 14:10:00,133.34,133.58,133.33,133.49,48689.0,133.34,133.58,133.33,133.49,48689.0
2024-03-28 14:20:00,133.5,133.85,133.5,133.78,43167.0,133.5,133.85,133.5,133.78,43167.0
2024-03-28 14:30:00,133.76,133.76,133.58,133.61,37139.0,133.76,133.76,133.58,133.61,37139.0
2024-03-28 14:40:00,133.6,133.61,133.39,133.45,58335.0,133.6,133.61,133.39,133.45,58335.0
2024-03-28 14:50:00,133.45,133.76,133.44,133.63,37888.0,133.45,133.76,133.44,133.63,37888.0
2024-03-28 15:00:00,133.63,133.68,133.17,133.25,17604.0,133.63,133.68,133.17,133.25,17604.0
2024-03-28 15:10:00,133.23,133.31,133.01,133.28,156736.0,133.23,133.31,133.01,133.28,156736.0
2024-03-28 15:20:00,133.28,133.37,133.2,133.36,22319.0,133.28,133.37,133.2,133.36,22319.0
2024-03-28 15:30:00,133.36,133.39,133.19,133.25,47049.0,133.36,133.39,133.19,133.25,47049.0
2024-03-28 15:40:00,133.27,133.31,133.06,133.13,91881.0,133.27,133.31,133.06,133.13,91881.0
2024-03-28 15:50:00,133.24,133.94,133.13,133.16,476971.0,133.24,133.94,133.13,133.16,476971.0
2024-04-01 09:30:00,133.63,136.36,133.36,136.36,85465.0,133.63,136.36,133.36,136.36,85465.0
2024-04-01 09:40:00,136.29,136.75,135.43,135.5,43879.0,136.29,136.75,135.43,135.5,43879.0
2024-04-01 09:50:00,135.5,136.56,135.3,136.52,47441.0,135.5,136.56,135.3,136.52,47441.0
2024-04-01 10:00:00,136.46,137.06,136.11,136.42,62349.0,136.46,137.06,136.11,136.42,62349.0
2024-04-01 10:10:00,136.32,136.97,136.31,136.54,128886.0,136.32,136.97,136.31,136.54,128886.0
2024-04-01 10:20:00,136.53,136.64,135.78,136.49,115427.0,136.53,136.64,135.78,136.49,115427.0
2024-04-01 10:30:00,136.54,137.14,136.45,136.68,100671.0,136.54,137.14,136.45,136.68,100671.0
2024-04-01 10:40:00,136.64,136.64,135.91,135.95,20877.0,136.64,136.64,135.91,135.95,20877.0
2024-04-01 10:50:00,135.95,136.0,135.56,135.71,33055.0,135.95,136.0,135.56,135.71,33055.0
2024-04-01 11:00:00,135.63,135.77,135.37,135.66,27391.0,135.63,135.77,135.37,135.66,27391.0
2024-04-01 11:10:00,135.67,135.85,135.49,135.85,33244.0,135.67,135.85,135.49,135.85,33244.0
2024-04-01 11:20:00,135.85,135.96,135.54,135.68,38244.0,135.85,135.96,135.54,135.68,38244.0
2024-04-01 11:30:00,135.61,136.16,135.61,135.68,54421.0,135.61,136.16,135.61,135.68,54421.0
2024-04-01 11:40:00,135.66,135.94,135.63,135.74,25316.0,135.66,135.94,135.63,135.74,25316.0
2024-04-01 11:50:00,135.71,135.83,135.57,135.79,24713.0,135.71,135.83,135.57,135.79,24713.0
2024-04-01 12:00:00,135.72,135.78,135.41,135.62,42534.0,135.72,135.78,135.41,135.62,42534.0
2024-04-01 12:10:00,135.62,135.91,135.54,135.9,17071.0,135.62,135.91,135.54,135.9,17071.0
2024-04-01 12:20:00,135.87,136.05,135.78,135.83,33468.0,135.87,136.05,135.78,135.83,33468.0
2024-04-01 12:30:00,135.82,135.89,135.59,135.87,20154.0,135.82,135.89,135.59,135.87,20154.0
2024-04-01 12:40:00,135.86,136.16,135.81,135.98,26895.0,135.86,136.16,135.81,135.98,26895.0
2024-04-01 12:50:00,135.98,135.98,135.7,135.8,9285.0,135.98,135.98,135.7,135.8,9285.0
2024-04-01 13:00:00,135.84,135.87,135.67,135.72,14136.0,135.84,135.87,135.67,135.72,14136.0
2024-04-01 13:10:00,135.75,136.02,135.67,136.02,19660.0,135.75,136.02,135.67,136.02,19660.0
2024-04-01 13:20:00,136.0,136.08,135.91,135.92,20848.0,136.0,136.08,135.91,135.92,20848.0
2024-04-01 13:30:00,135.87,135.92,135.75,135.85,22744.0,135.87,135.92,135.75,135.85,22744.0
2024-04-01 13:40:00,135.87,136.19,135.85,136.15,18582.0,135.87,136.19,135.85,136.15,18582.0
2024-04-01 13:50:00,136.15,136.17,135.9,135.92,12804.0,136.15,136.17,135.9,135.92,12804.0
2024-04-01 14:00:00,135.92,136.2,135.81,135.87,53002.0,135.92,136.2,135.81,135.87,53002.0
2024-04-01 14:10:00,135.87,136.11,135.77,135.84,53453.0,135.87,136.11,135.77,135.84,53453.0
2024-04-01 14:20:00,135.84,136.04,135.75,135.98,35847.0,135.84,136.04,135.75,135.98,35847.0
2024-04-01 14:30:00,135.95,135.97,135.7,135.78,15786.0,135.95,135.97,135.7,135.78,15786.0
2024-04-01 14:40:00,135.75,135.98,135.75,135.95,18913.0,135.75,135.98,135.75,135.95,18913.0
2024-04-01 14:50:00,135.95,136.07,135.22,135.22,25404.0,135.95,136.07,135.22,135.22,25404.0
2024-04-01 15:00:00,135.22,135.22,134.72,134.87,41939.0,135.22,135.22,134.72,134.87,41939.0
2024-04-01 15:10:00,134.89,135.16,134.84,135.02,36082.0,134.89,135.16,134.84,135.02,36082.0
2024-04-01 15:20:00,135.03,135.33,135.02,135.22,20445.0,135.03,135.33,135.02,135.22,20445.0
2024-04-01 15:30:00,135.24,135.38,135.11,135.33,41905.0,135.24,135.38,135.11,135.33,41905.0
2024-04-01 15:40:00,135.32,135.73,135.32,135.65,48486.0,135.32,135.73,135.32,135.65,48486.0
2024-04-01 15:50:00,135.66,136.07,135.52,135.88,175549.0,135.66,136.07,135.52,135.88,175549.0
2024-04-02 09:30:00,135.8,135.88,134.6,135.21,53187.0,135.8,135.88,134.6,135.21,53187.0
2024-04-02 09:40:00,135.23,135.48,134.8,135.41,49362.0,135.23,135.48,134.8,135.41,49362.0
2024-04-02 09:50:00,135.41,135.51,135.15,135.22,132915.0,135.41,135.51,135.15,135.22,132915.0
2024-04-02 10:00:00,135.22,135.68,135.13,135.19,56531.0,135.22,135.68,135.13,135.19,56531.0
2024-04-02 10:10:00,135.19,135.2,134.62,134.66,42258.0,135.19,135.2,134.62,134.66,42258.0
2024-04-02 10:20:00,134.65,134.73,134.01,134.14,25277.0,134.65,134.73,134.01,134.14,25277.0
2024-04-02 10:30:00,134.14,134.14,133.78,133.81,19276.0,134.14,134.14,133.78,133.81,19276.0
2024-04-02 10:40:00,133.83,133.98,133.25,133.27,78231.0,133.83,133.98,133.25,133.27,78231.0
2024-04-02 10:50:00,133.21,133.58,133.1,133.51,37808.0,133.21,133.58,133.1,133.51,37808.0
2024-04-02 11:00:00,133.52,133.52,133.13,133.5,25265.0,133.52,133.52,133.13,133.5,25265.0
2024-04-02 11:10:00,133.5,133.71,133.32,133.41,45396.0,133.5,133.71,133.32,133.41,45396.0
2024-04-02 11:20:00,133.36,133.48,133.18,133.21,37100.0,133.36,133.48,133.18,133.21,37100.0
2024-04-02 11:30:00,133.24,133.52,133.18,133.38,31778.0,133.24,133.52,133.18,133.38,31778.0
2024-04-02 11:40:00,133.48,133.63,133.39,133.39,16996.0,133.48,133.63,133.39,133.39,16996.0
2024-04-02 11:50:00,133.36,133.42,133.11,133.13,31342.0,133.36,133.42,133.11,133.13,31342.0
2024-04-02 12:00:00,133.14,133.36,133.11,133.27,18613.0,133.14,133.36,133.11,133.27,18613.0
2024-04-02 12:10:00,133.31,133.34,133.2,133.22,12882.0,133.31,133.34,133.2,133.22,12882.0
2024-04-02 12:20:00,133.23,133.23,132.86,133.08,42685.0,133.23,133.23,132.86,133.08,42685.0
2024-04-02 12:30:00,133.06,133.07,132.87,133.0,14617.0,133.06,133.07,132.87,133.0,14617.0
2024-04-02 12:40:00,133.0,133.02,132.91,132.97,16355.0,133.0,133.02,132.91,132.97,16355.0
2024-04-02 12:50:00,132.97,132.97,132.84,132.9,10897.0,132.97,132.97,132.84,132.9,10897.0
2024-04-02 13:00:00,132.88,132.94,132.8,132.83,14062.0,132.88,132.94,132.8,132.83,14062.0
2024-04-02 13:10:00,132.81,132.97,132.77,132.96,15258.0,132.81,132.97,132.77,132.96,15258.0
2024-04-02 13:20:00,132.96,133.24,132.95,133.23,56873.0,132.96,133.24,132.95,133.23,56873.0
2024-04-02 13:30:00,133.23,133.3,133.1,133.11,22759.0,133.23,133.3,133.1,133.11,22759.0
2024-04-02 13:40:00,133.12,133.14,132.99,133.02,37181.0,133.12,133.14,132.99,133.02,37181.0
2024-04-02 13:50:00,133.0,133.22,132.99,133.19,26560.0,133.0,133.22,132.99,133.19,26560.0
2024-04-02 14:00:00,133.19,133.49,133.18,133.49,25337.0,133.19,133.49,133.18,133.49,25337.0
2024-04-02 14:10:00,133.49,133.67,133.28,133.31,18513.0,133.49,133.67,133.28,133.31,18513.0
2024-04-02 14:20:00,133.3,133.4,133.23,133.24,11984.0,133.3,133.4,133.23,133.24,11984.0
2024-04-02 14:30:00,133.23,133.23,133.13,133.2,7094.0,133.23,133.23,133.13,133.2,7094.0
2024-04-02 14:40:00,133.21,133.36,133.19,133.36,22135.0,133.21,133.36,133.19,133.36,22135.0
2024-04-02 14:50:00,133.34,133.36,133.13,133.3,17241.0,133.34,133.36,133.13,133.3,17241.0
2024-04-02 15:00:00,133.32,133.66,133.3,133.57,15372.0,133.32,133.66,133.3,133.57,15372.0
2024-04-02 15:10:00,133.56,133.65,133.49,133.64,17383.0,133.56,133.65,133.49,133.64,17383.0
2024-04-02 15:20:00,133.62,133.73,133.45,133.62,29711.0,133.62,133.73,133.45,133.62,29711.0
2024-04-02 15:30:00,133.64,133.93,133.57,133.9,34103.0,133.64,133.93,133.57,133.9,34103.0
2024-04-02 15:40:00,133.9,134.22,133.88,134.2,52329.0,133.9,134.22,133.88,134.2,52329.0
2024-04-02 15:50:00,134.19,134.88,134.12,134.76,301660.0,134.19,134.88,134.12,134.76,301660.0
2024-04-03 09:30:00,134.32,134.81,133.63,133.85,105481.0,134.32,134.81,133.63,133.85,105481.0
2024-04-03 09:40:00,133.83,134.9,133.74,134.71,55845.0,133.83,134.9,133.74,134.71,55845.0
2024-04-03 09:50:00,134.74,134.89,133.41,133.64,34243.0,134.74,134.89,133.41,133.64,34243.0
2024-04-03 10:00:00,133.67,134.73,133.67,134.46,20448.0,133.67,134.73,133.67,134.46,20448.0
2024-04-03 10:10:00,134.44,135.21,134.37,135.02,60504.0,134.44,135.21,134.37,135.02,60504.0
2024-04-03 10:20:00,135.0,135.25,134.84,135.15,96740.0,135.0,135.25,134.84,135.15,96740.0
2024-04-03 10:30:00,135.16,135.33,134.84,135.1,39814.0,135.16,135.33,134.84,135.1,39814.0
2024-04-03 10:40:00,135.13,135.4,135.05,135.1,14079.0,135.13,135.4,135.05,135.1,14079.0
2024-04-03 10:50:00,135.08,136.02,135.05,135.96,29053.0,135.08,136.02,135.05,135.96,29053.0
2024-04-03 11:00:00,135.88,135.88,135.33,135.42,20261.0,135.88,135.88,135.33,135.42,20261.0
2024-04-03 11:10:00,135.35,135.5,135.14,135.26,10377.0,135.35,135.5,135.14,135.26,10377.0
2024-04-03 11:20:00,135.28,135.43,134.99,135.09,24136.0,135.28,135.43,134.99,135.09,24136.0
2024-04-03 11:30:00,135.14,135.45,135.03,135.11,104629.0,135.14,135.45,135.03,135.11,104629.0
2024-04-03 11:40:00,135.06,135.2,134.92,134.93,7400.0,135.06,135.2,134.92,134.93,7400.0
2024-04-03 11:50:00,134.92,134.92,134.4,134.4,12868.0,134.92,134.92,134.4,134.4,12868.0
2024-04-03 12:00:00,134.4,134.47,134.2,134.2,11055.0,134.4,134.47,134.2,134.2,11055.0
2024-04-03 12:10:00,134.14,134.14,133.81,133.86,14393.0,134.14,134.14,133.81,133.86,14393.0
2024-04-03 12:20:00,133.89,134.07,133.78,133.96,14324.0,133.89,134.07,133.78,133.96,14324.0
2024-04-03 12:30:00,133.99,134.08,133.79,134.07,27120.0,133.99,134.08,133.79,134.07,27120.0
2024-04-03 12:40:00,134.05,134.22,134.05,134.22,10219.0,134.05,134.22,134.05,134.22,10219.0
2024-04-03 12:50:00,134.18,134.33,134.14,134.3,8532.0,134.18,134.33,134.14,134.3,8532.0
2024-04-03 13:00:00,134.33,134.38,134.19,134.3,9666.0,134.33,134.38,134.19,134.3,9666.0
2024-04-03 13:10:00,134.36,134.55,134.29,134.53,12154.0,134.36,134.55,134.29,134.53,12154.0
2024-04-03 13:20:00,134.5,134.63,134.4,134.6,11924.0,134.5,134.63,134.4,134.6,11924.0
2024-04-03 13:30:00,134.63,134.64,134.37,134.4,6264.0,134.63,134.64,134.37,134.4,6264.0
2024-04-03 13:40:00,134.4,134.49,134.25,134.38,10676.0,134.4,134.49,134.25,134.38,10676.0
2024-04-03 13:50:00,134.33,134.47,134.21,134.47,8716.0,134.33,134.47,134.21,134.47,8716.0
2024-04-03 14:00:00,134.49,134.72,134.42,134.63,14784.0,134.49,134.72,134.42,134.63,14784.0
2024-04-03 14:10:00,134.61,134.62,134.42,134.49,10736.0,134.61,134.62,134.42,134.49,10736.0
2024-04-03 14:20:00,134.5,134.77,134.39,134.71,12359.0,134.5,134.77,134.39,134.71,12359.0
2024-04-03 14:30:00,134.74,134.74,134.24,134.42,32397.0,134.74,134.74,134.24,134.42,32397.0
2024-04-03 14:40:00,134.39,134.53,134.36,134.47,9329.0,134.39,134.53,134.36,134.47,9329.0
2024-04-03 14:50:00,134.49,134.6,134.3,134.36,33684.0,134.49,134.6,134.3,134.36,33684.0
2024-04-03 15:00:00,134.36,134.36,134.14,134.19,18650.0,134.36,134.36,134.14,134.19,18650.0
2024-04-03 15:10:00,134.22,134.25,133.97,134.07,28526.0,134.22,134.25,133.97,134.07,28526.0
2024-04-03 15:20:00,134.1,134.13,133.96,134.01,29494.0,134.1,134.13,133.96,134.01,29494.0
2024-04-03 15:30:00,133.99,134.28,133.97,134.28,27066.0,133.99,134.28,133.97,134.28,27066.0
2024-04-03 15:40:00,134.27,134.48,134.23,134.4,33534.0,134.27,134.48,134.23,134.4,33534.0
2024-04-03 15:50:00,134.41,134.5,134.18,134.2,271619.0,134.41,134.5,134.18,134.2,271619.0
2024-04-04 09:30:00,134.77,134.98,133.71,133.74,36549.0,134.77,134.98,133.71,133.74,36549.0
2024-04-04 09:40:00,133.75,134.81,133.64,134.67,31169.0,133.75,134.81,133.64,134.67,31169.0
2024-04-04 09:50:00,134.68,135.3,134.61,135.3,36062.0,134.68,135.3,134.61,135.3,36062.0
2024-04-04 10:00:00,135.27,135.66,135.27,135.39,28478.0,135.27,135.66,135.27,135.39,28478.0
2024-04-04 10:10:00,135.42,135.94,135.28,135.41,53323.0,135.42,135.94,135.28,135.41,53323.0
2024-04-04 10:20:00,135.41,135.49,134.89,135.26,39360.0,135.41,135.49,134.89,135.26,39360.0
2024-04-04 10:30:00,135.22,135.25,135.0,135.18,23318.0,135.22,135.25,135.0,135.18,23318.0
2024-04-04 10:40:00,135.22,135.54,135.0,135.0,62141.0,135.22,135.54,135.0,135.0,62141.0
2024-04-04 10:50:00,135.0,135.06,134.2,134.25,24192.0,135.0,135.06,134.2,134.25,24192.0
2024-04-04 11:00:00,134.2,134.26,133.46,133.81,38142.0,134.2,134.26,133.46,133.81,38142.0
2024-04-04 11:10:00,133.8,134.15,133.77,133.84,32796.0,133.8,134.15,133.77,133.84,32796.0
2024-04-04 11:20:00,133.84,133.97,133.71,133.9,24003.0,133.84,133.97,133.71,133.9,24003.0
2024-04-04 11:30:00,133.9,134.27,133.89,133.97,23743.0,133.9,134.27,133.89,133.97,23743.0
2024-04-04 11:40:00,134.02,134.09,133.71,133.9,16233.0,134.02,134.09,133.71,133.9,16233.0
2024-04-04 11:50:00,133.93,134.09,133.8,133.9,30759.0,133.93,134.09,133.8,133.9,30759.0
2024-04-04 12:00:00,133.89,134.15,133.77,134.02,15491.0,133.89,134.15,133.77,134.02,15491.0
2024-04-04 12:10:00,134.05,134.07,133.65,133.68,13338.0,134.05,134.07,133.65,133.68,13338.0
2024-04-04 12:20:00,133.65,133.86,133.56,133.82,17099.0,133.65,133.86,133.56,133.82,17099.0
2024-04-04 12:30:00,133.82,133.82,133.57,133.66,7894.0,133.82,133.82,133.57,133.66,7894.0
2024-04-04 12:40:00,133.66,133.85,133.63,133.78,10059.0,133.66,133.85,133.63,133.78,10059.0
2024-04-04 12:50:00,133.84,134.02,133.78,133.99,10718.0,133.84,134.02,133.78,133.99,10718.0
2024-04-04 13:00:00,133.99,134.17,133.98,134.14,12345.0,133.99,134.17,133.98,134.14,12345.0
2024-04-04 13:10:00,134.14,134.17,133.64,133.64,10497.0,134.14,134.17,133.64,133.64,10497.0
2024-04-04 13:20:00,133.69,133.7,133.35,133.41,20622.0,133.69,133.7,133.35,133.41,20622.0
2024-04-04 13:30:00,133.42,133.7,133.41,133.68,17433.0,133.42,133.7,133.41,133.68,17433.0
2024-04-04 13:40:00,133.69,133.7,133.33,133.33,18613.0,133.69,133.7,133.33,133.33,18613.0
2024-04-04 13:50:00,133.36,133.4,133.03,133.13,28846.0,133.36,133.4,133.03,133.13,28846.0
2024-04-04 14:00:00,133.13,133.13,132.8,132.84,15551.0,133.13,133.13,132.8,132.84,15551.0
2024-04-04 14:10:00,132.81,132.89,132.42,132.45,21506.0,132.81,132.89,132.42,132.45,21506.0
2024-04-04 14:20:00,132.45,132.57,132.23,132.23,24890.0,132.45,132.57,132.23,132.23,24890.0
2024-04-04 14:30:00,132.16,132.16,131.61,131.78,24126.0,132.16,132.16,131.61,131.78,24126.0
2024-04-04 14:40:00,131.69,131.93,131.43,131.57,46734.0,131.69,131.93,131.43,131.57,46734.0
2024-04-04 14:50:00,131.63,131.74,131.25,131.41,31174.0,131.63,131.74,131.25,131.41,31174.0
2024-04-04 15:00:00,131.36,131.36,130.95,131.2,34434.0,131.36,131.36,130.95,131.2,34434.0
2024-04-04 15:10:00,131.12,131.17,130.91,131.12,25522.0,131.12,131.17,130.91,131.12,25522.0
2024-04-04 15:20:00,131.11,131.15,130.12,130.13,128325.0,131.11,131.15,130.12,130.13,128325.0
2024-04-04 15:30:00,130.15,130.18,129.74,129.86,93356.0,130.15,130.18,129.74,129.86,93356.0
2024-04-04 15:40:00,129.88,130.18,129.54,130.1,102515.0,129.88,130.18,129.54,130.1,102515.0
2024-04-04 15:50:00,130.13,130.19,129.67,129.75,362981.0,130.13,130.19,129.67,129.75,362981.0
2024-04-05 09:30:00,129.95,130.49,129.43,129.75,337438.0,129.95,130.49,129.43,129.75,337438.0
2024-04-05 09:40:00,129.75,129.92,128.81,129.91,38484.0,129.75,129.92,128.81,129.91,38484.0
2024-04-05 09:50:00,129.88,130.4,129.85,130.2,93890.0,129.88,130.4,129.85,130.2,93890.0
2024-04-05 10:00:00,130.17,130.39,129.94,130.05,38131.0,130.17,130.39,129.94,130.05,38131.0
2024-04-05 10:10:00,130.09,130.33,129.92,130.0,50383.0,130.09,130.33,129.92,130.0,50383.0
2024-04-05 10:20:00,129.99,130.07,129.45,129.79,53412.0,129.99,130.07,129.45,129.79,53412.0
2024-04-05 10:30:00,129.8,130.21,129.79,130.03,45634.0,129.8,130.21,129.79,130.03,45634.0
2024-04-05 10:40:00,129.99,130.14,129.79,129.93,25863.0,129.99,130.14,129.79,129.93,25863.0
2024-04-05 10:50:00,129.94,130.4,129.93,130.21,24344.0,129.94,130.4,129.93,130.21,24344.0
2024-04-05 11:00:00,130.19,130.22,130.0,130.19,18081.0,130.19,130.22,130.0,130.19,18081.0
2024-04-05 11:10:00,130.14,130.23,129.97,130.05,23137.0,130.14,130.23,129.97,130.05,23137.0
2024-04-05 11:20:00,130.07,130.33,130.02,130.27,18448.0,130.07,130.33,130.02,130.27,18448.0
2024-04-05 11:30:00,130.21,130.36,130.15,130.34,18264.0,130.21,130.36,130.15,130.34,18264.0
2024-04-05 11:40:00,130.34,130.65,130.29,130.47,37240.0,130.34,130.65,130.29,130.47,37240.0
2024-04-05 11:50:00,130.49,130.65,130.44,130.65,23292.0,130.49,130.65,130.44,130.65,23292.0
2024-04-05 12:00:00,130.66,130.74,130.59,130.69,15139.0,130.66,130.74,130.59,130.69,15139.0
2024-04-05 12:10:00,130.69,130.99,130.68,130.93,28108.0,130.69,130.99,130.68,130.93,28108.0
2024-04-05 12:20:00,130.96,130.96,130.73,130.8,59799.0,130.96,130.96,130.73,130.8,59799.0
2024-04-05 12:30:00,130.82,130.82,130.62,130.77,31077.0,130.82,130.82,130.62,130.77,31077.0
2024-04-05 12:40:00,130.77,131.33,130.69,131.33,82708.0,130.77,131.33,130.69,131.33,82708.0
2024-04-05 12:50:00,131.3,131.52,131.19,131.47,28471.0,131.3,131.52,131.19,131.47,28471.0
2024-04-05 13:00:00,131.5,131.52,130.91,130.91,17755.0,131.5,131.52,130.91,130.91,17755.0
2024-04-05 13:10:00,130.93,131.01,130.66,130.74,79383.0,130.93,131.01,130.66,130.74,79383.0
2024-04-05 13:20:00,130.74,130.85,130.7,130.81,36746.0,130.74,130.85,130.7,130.81,36746.0
2024-04-05 13:30:00,130.81,131.14,130.81,130.93,41306.0,130.81,131.14,130.81,130.93,41306.0
2024-04-05 13:40:00,131.0,131.17,130.88,130.91,23777.0,131.0,131.17,130.88,130.91,23777.0
2024-04-05 13:50:00,130.93,131.13,130.81,131.06,46759.0,130.93,131.13,130.81,131.06,46759.0
2024-04-05 14:00:00,131.07,131.07,130.81,130.85,56021.0,131.07,131.07,130.81,130.85,56021.0
2024-04-05 14:10:00,130.88,131.11,130.81,131.0,81921.0,130.88,131.11,130.81,131.0,81921.0
2024-04-05 14:20:00,131.03,131.18,130.8,130.81,39665.0,131.03,131.18,130.8,130.81,39665.0
2024-04-05 14:30:00,130.83,130.92,130.8,130.81,81709.0,130.83,130.92,130.8,130.81,81709.0
2024-04-05 14:40:00,130.85,130.85,130.44,130.73,68013.0,130.85,130.85,130.44,130.73,68013.0
2024-04-05 14:50:00,130.75,130.83,130.64,130.79,18660.0,130.75,130.83,130.64,130.79,18660.0
2024-04-05 15:00:00,130.8,130.82,130.63,130.68,15222.0,130.8,130.82,130.63,130.68,15222.0
2024-04-05 15:10:00,130.68,130.71,130.56,130.6,14877.0,130.68,130.71,130.56,130.6,14877.0
2024-04-05 15:20:00,130.59,130.6,130.43,130.46,26228.0,130.59,130.6,130.43,130.46,26228.0
2024-04-05 15:30:00,130.44,130.54,130.32,130.34,96884.0,130.44,130.54,130.32,130.34,96884.0
2024-04-05 15:40:00,130.34,130.57,130.19,130.38,131550.0,130.34,130.57,130.19,130.38,131550.0
2024-04-05 15:50:00,130.44,130.92,130.41,130.83,364178.0,130.44,130.92,130.41,130.83,364178.0
2024-04-08 09:30:00,129.77,130.45,129.59,130.1,99456.0,129.77,130.45,129.59,130.1,99456.0
2024-04-08 09:40:00,130.04,130.32,129.45,130.15,35115.0,130.04,130.32,129.45,130.15,35115.0
2024-04-08 09:50:00,130.0,130.21,129.86,129.89,18322.0,130.0,130.21,129.86,129.89,18322.0
2024-04-08 10:00:00,129.87,129.95,129.18,129.44,31583.0,129.87,129.95,129.18,129.44,31583.0
2024-04-08 10:10:00,129.44,129.79,129.41,129.62,35677.0,129.44,129.79,129.41,129.62,35677.0
2024-04-08 10:20:00,129.61,129.87,129.19,129.19,68339.0,129.61,129.87,129.19,129.19,68339.0
2024-04-08 10:30:00,129.18,129.62,129.17,129.44,71878.0,129.18,129.62,129.17,129.44,71878.0
2024-04-08 10:40:00,129.44,129.51,129.23,129.45,36705.0,129.44,129.51,129.23,129.45,36705.0
2024-04-08 10:50:00,129.43,129.53,129.22,129.44,36798.0,129.43,129.53,129.22,129.44,36798.0
2024-04-08 11:00:00,129.46,129.47,129.23,129.44,27060.0,129.46,129.47,129.23,129.44,27060.0
2024-04-08 11:10:00,129.48,129.48,129.36,129.39,26046.0,129.48,129.48,129.36,129.39,26046.0
2024-04-08 11:20:00,129.41,129.49,129.31,129.37,31434.0,129.41,129.49,129.31,129.37,31434.0
2024-04-08 11:30:00,129.38,129.38,129.12,129.28,32078.0,129.38,129.38,129.12,129.28,32078.0
2024-04-08 11:40:00,129.28,129.32,129.17,129.2,24545.0,129.28,129.32,129.17,129.2,24545.0
2024-04-08 11:50:00,129.18,129.18,128.65,128.74,58601.0,129.18,129.18,128.65,128.74,58601.0
2024-04-08 12:00:00,128.75,129.27,128.75,129.15,16926.0,128.75,129.27,128.75,129.15,16926.0
2024-04-08 12:10:00,129.13,129.62,129.11,129.56,19628.0,129.13,129.62,129.11,129.56,19628.0
2024-04-08 12:20:00,129.6,129.73,129.45,129.59,23007.0,129.6,129.73,129.45,129.59,23007.0
2024-04-08 12:30:00,129.59,129.72,129.49,129.53,13384.0,129.59,129.72,129.49,129.53,13384.0
2024-04-08 12:40:00,129.49,129.58,129.41,129.44,14233.0,129.49,129.58,129.41,129.44,14233.0
2024-04-08 12:50:00,129.51,129.63,129.4,129.57,19920.0,129.51,129.63,129.4,129.57,19920.0
2024-04-08 13:00:00,129.58,129.67,129.4,129.42,19495.0,129.58,129.67,129.4,129.42,19495.0
2024-04-08 13:10:00,129.43,129.45,129.12,129.15,19800.0,129.43,129.45,129.12,129.15,19800.0
2024-04-08 13:20:00,129.15,129.15,128.92,129.07,24533.0,129.15,129.15,128.92,129.07,24533.0
2024-04-08 13:30:00,129.08,129.18,128.87,129.1,31779.0,129.08,129.18,128.87,129.1,31779.0
2024-04-08 13:40:00,129.09,129.42,129.09,129.37,35714.0,129.09,129.42,129.09,129.37,35714.0
2024-04-08 13:50:00,129.37,129.49,129.36,129.41,15834.0,129.37,129.49,129.36,129.41,15834.0
2024-04-08 14:00:00,129.43,129.43,129.31,129.34,16698.0,129.43,129.43,129.31,129.34,16698.0
2024-04-08 14:10:00,129.34,129.39,129.28,129.28,16730.0,129.34,129.39,129.28,129.28,16730.0
2024-04-08 14:20:00,129.27,129.33,129.23,129.31,14638.0,129.27,129.33,129.23,129.31,14638.0
2024-04-08 14:30:00,129.29,129.32,129.12,129.16,18700.0,129.29,129.32,129.12,129.16,18700.0
2024-04-08 14:40:00,129.16,129.16,128.82,128.82,12420.0,129.16,129.16,128.82,128.82,12420.0
2024-04-08 14:50:00,128.83,128.95,128.71,128.72,21452.0,128.83,128.95,128.71,128.72,21452.0
2024-04-08 15:00:00,128.71,129.0,128.7,128.99,15962.0,128.71,129.0,128.7,128.99,15962.0
2024-04-08 15:10:00,128.99,128.99,128.73,128.74,20408.0,128.99,128.99,128.73,128.74,20408.0
2024-04-08 15:20:00,128.76,128.84,128.72,128.8,16692.0,128.76,128.84,128.72,128.8,16692.0
2024-04-08 15:30:00,128.78,128.78,128.35,128.41,38756.0,128.78,128.78,128.35,128.41,38756.0
2024-04-08 15:40:00,128.39,128.52,128.17,128.52,66617.0,128.39,128.52,128.17,128.52,66617.0
2024-04-08 15:50:00,128.52,128.74,128.14,128.28,340464.0,128.52,128.74,128.14,128.28,340464.0
2024-04-09 09:30:00,128.01,128.93,127.47,128.65,40163.0,128.01,128.93,127.47,128.65,40163.0
2024-04-09 09:40:00,128.68,128.68,127.78,127.93,16800.0,128.68,128.68,127.78,127.93,16800.0
2024-04-09 09:50:00,127.93,127.93,127.24,127.39,29076.0,127.93,127.93,127.24,127.39,29076.0
2024-04-09 10:00:00,127.45,127.59,127.04,127.22,23253.0,127.45,127.59,127.04,127.22,23253.0
2024-04-09 10:10:00,127.2,127.96,127.19,127.72,27465.0,127.2,127.96,127.19,127.72,27465.0
2024-04-09 10:20:00,127.69,127.7,127.51,127.61,15076.0,127.69,127.7,127.51,127.61,15076.0
2024-04-09 10:30:00,127.56,127.56,127.05,127.05,13162.0,127.56,127.56,127.05,127.05,13162.0
2024-04-09 10:40:00,127.07,127.11,126.64,126.73,33842.0,127.07,127.11,126.64,126.73,33842.0
2024-04-09 10:50:00,126.76,127.55,126.76,127.52,20773.0,126.76,127.55,126.76,127.52,20773.0
2024-04-09 11:00:00,127.56,127.64,127.32,127.42,16776.0,127.56,127.64,127.32,127.42,16776.0
2024-04-09 11:10:00,127.43,127.57,127.29,127.5,14351.0,127.43,127.57,127.29,127.5,14351.0
2024-04-09 11:20:00,127.45,127.56,127.35,127.48,10796.0,127.45,127.56,127.35,127.48,10796.0
2024-04-09 11:30:00,127.46,127.59,127.39,127.54,15482.0,127.46,127.59,127.39,127.54,15482.0
2024-04-09 11:40:00,127.54,127.56,127.31,127.32,16332.0,127.54,127.56,127.31,127.32,16332.0
2024-04-09 11:50:00,127.32,127.44,127.23,127.32,17701.0,127.32,127.44,127.23,127.32,17701.0
2024-04-09 12:00:00,127.31,127.31,126.68,126.74,23958.0,127.31,127.31,126.68,126.74,23958.0
2024-04-09 12:10:00,126.76,126.84,126.58,126.72,17522.0,126.76,126.84,126.58,126.72,17522.0
2024-04-09 12:20:00,126.75,127.12,126.75,127.04,10993.0,126.75,127.12,126.75,127.04,10993.0
2024-04-09 12:30:00,127.04,127.07,126.88,126.98,10367.0,127.04,127.07,126.88,126.98,10367.0
2024-04-09 12:40:00,127.01,127.19,126.96,127.09,21217.0,127.01,127.19,126.96,127.09,21217.0
2024-04-09 12:50:00,127.08,127.14,126.85,126.92,26183.0,127.08,127.14,126.85,126.92,26183.0
2024-04-09 13:00:00,126.91,127.18,126.86,127.16,24831.0,126.91,127.18,126.86,127.16,24831.0
2024-04-09 13:10:00,127.19,127.75,127.19,127.62,25396.0,127.19,127.75,127.19,127.62,25396.0
2024-04-09 13:20:00,127.61,127.78,127.49,127.72,23509.0,127.61,127.78,127.49,127.72,23509.0
2024-04-09 13:30:00,127.72,127.96,127.72,127.95,9021.0,127.72,127.96,127.72,127.95,9021.0
2024-04-09 13:40:00,127.95,128.14,127.88,127.88,82685.0,127.95,128.14,127.88,127.88,82685.0
2024-04-09 13:50:00,127.89,128.21,127.89,128.03,27940.0,127.89,128.21,127.89,128.03,27940.0
2024-04-09 14:00:00,128.0,128.01,127.89,127.92,12463.0,128.0,128.01,127.89,127.92,12463.0
2024-04-09 14:10:00,127.89,127.95,127.82,127.9,12344.0,127.89,127.95,127.82,127.9,12344.0
2024-04-09 14:20:00,127.9,128.0,127.87,127.9,15822.0,127.9,128.0,127.87,127.9,15822.0
2024-04-09 14:30:00,127.9,127.92,127.68,127.68,12742.0,127.9,127.92,127.68,127.68,12742.0
2024-04-09 14:40:00,127.73,127.87,127.68,127.72,20942.0,127.73,127.87,127.68,127.72,20942.0
2024-04-09 14:50:00,127.72,127.74,127.63,127.69,24380.0,127.72,127.74,127.63,127.69,24380.0
2024-04-09 15:00:00,127.69,127.75,127.35,127.4,40869.0,127.69,127.75,127.35,127.4,40869.0
2024-04-09 15:10:00,127.41,127.52,127.34,127.45,21139.0,127.41,127.52,127.34,127.45,21139.0
2024-04-09 15:20:00,127.44,127.68,127.44,127.68,38794.0,127.44,127.68,127.44,127.68,38794.0
2024-04-09 15:30:00,127.68,127.87,127.6,127.71,22235.0,127.68,127.87,127.6,127.71,22235.0
2024-04-09 15:40:00,127.71,127.76,127.39,127.44,38962.0,127.71,127.76,127.39,127.44,38962.0
2024-04-09 15:50:00,127.43,127.54,127.3,127.35,215119.0,127.43,127.54,127.3,127.35,215119.0
2024-04-10 09:30:00,125.46,126.71,125.27,125.38,49294.0,125.46,126.71,125.27,125.38,49294.0
2024-04-10 09:40:00,125.37,125.49,124.91,125.36,26746.0,125.37,125.49,124.91,125.36,26746.0
2024-04-10 09:50:00,125.36,126.15,125.36,126.15,22977.0,125.36,126.15,125.36,126.15,22977.0
2024-04-10 10:00:00,126.12,126.65,126.04,126.54,50326.0,126.12,126.65,126.04,126.54,50326.0
2024-04-10 10:10:00,126.53,126.72,126.39,126.72,47888.0,126.53,126.72,126.39,126.72,47888.0
2024-04-10 10:20:00,126.69,126.99,126.5,126.99,61614.0,126.69,126.99,126.5,126.99,61614.0
2024-04-10 10:30:00,126.97,127.59,126.87,127.22,73729.0,126.97,127.59,126.87,127.22,73729.0
2024-04-10 10:40:00,127.22,127.37,127.1,127.28,23557.0,127.22,127.37,127.1,127.28,23557.0
2024-04-10 10:50:00,127.24,127.49,127.09,127.46,25363.0,127.24,127.49,127.09,127.46,25363.0
2024-04-10 11:00:00,127.49,127.56,127.3,127.56,28262.0,127.49,127.56,127.3,127.56,28262.0
2024-04-10 11:10:00,127.51,127.67,127.43,127.55,35525.0,127.51,127.67,127.43,127.55,35525.0
2024-04-10 11:20:00,127.54,127.9,127.45,127.88,35581.0,127.54,127.9,127.45,127.88,35581.0
2024-04-10 11:30:00,127.87,127.88,127.57,127.65,33651.0,127.87,127.88,127.57,127.65,33651.0
2024-04-10 11:40:00,127.7,127.75,127.48,127.6,30682.0,127.7,127.75,127.48,127.6,30682.0
2024-04-10 11:50:00,127.62,127.84,127.6,127.65,36330.0,127.62,127.84,127.6,127.65,36330.0
2024-04-10 12:00:00,127.65,127.8,127.29,127.75,44255.0,127.65,127.8,127.29,127.75,44255.0
2024-04-10 12:10:00,127.75,127.82,127.62,127.67,21981.0,127.75,127.82,127.62,127.67,21981.0
2024-04-10 12:20:00,127.65,127.98,127.64,127.88,31517.0,127.65,127.98,127.64,127.88,31517.0
2024-04-10 12:30:00,127.88,127.94,127.82,127.87,11238.0,127.88,127.94,127.82,127.87,11238.0
2024-04-10 12:40:00,127.84,127.97,127.83,127.95,49157.0,127.84,127.97,127.83,127.95,49157.0
2024-04-10 12:50:00,128.0,128.35,127.98,128.25,12861.0,128.0,128.35,127.98,128.25,12861.0
2024-04-10 13:00:00,128.28,128.29,127.83,128.02,28477.0,128.28,128.29,127.83,128.02,28477.0
2024-04-10 13:10:00,128.02,128.26,127.99,128.25,19464.0,128.02,128.26,127.99,128.25,19464.0
2024-04-10 13:20:00,128.27,128.65,128.23,128.59,27601.0,128.27,128.65,128.23,128.59,27601.0
2024-04-10 13:30:00,128.55,128.61,128.17,128.2,34601.0,128.55,128.61,128.17,128.2,34601.0
2024-04-10 13:40:00,128.16,128.31,128.0,128.25,19128.0,128.16,128.31,128.0,128.25,19128.0
2024-04-10 13:50:00,128.25,128.73,128.17,128.65,21561.0,128.25,128.73,128.17,128.65,21561.0
2024-04-10 14:00:00,128.68,128.91,128.56,128.76,17942.0,128.68,128.91,128.56,128.76,17942.0
2024-04-10 14:10:00,128.79,128.82,128.62,128.78,23646.0,128.79,128.82,128.62,128.78,23646.0
2024-04-10 14:20:00,128.82,128.93,128.58,128.82,26221.0,128.82,128.93,128.58,128.82,26221.0
2024-04-10 14:30:00,128.82,129.09,128.82,129.09,28353.0,128.82,129.09,128.82,129.09,28353.0
2024-04-10 14:40:00,129.12,129.19,128.98,129.19,15361.0,129.12,129.19,128.98,129.19,15361.0
2024-04-10 14:50:00,129.14,129.15,128.62,128.68,20157.0,129.14,129.15,128.62,128.68,20157.0
2024-04-10 15:00:00,128.68,129.0,128.46,129.0,28145.0,128.68,129.0,128.46,129.0,28145.0
2024-04-10 15:10:00,128.99,129.1,128.82,129.07,35540.0,128.99,129.1,128.82,129.07,35540.0
2024-04-10 15:20:00,129.07,129.26,128.97,129.05,51348.0,129.07,129.26,128.97,129.05,51348.0
2024-04-10 15:30:00,129.03,129.06,128.82,128.9,30088.0,129.03,129.06,128.82,128.9,30088.0
2024-04-10 15:40:00,128.89,129.25,128.87,129.03,51134.0,128.89,129.25,128.87,129.03,51134.0
2024-04-10 15:50:00,129.05,129.24,128.68,128.72,150870.0,129.05,129.24,128.68,128.72,150870.0
2024-04-11 09:30:00,130.0,131.0,128.71,129.3,60412.0,130.0,131.0,128.71,129.3,60412.0
2024-04-11 09:40:00,129.3,129.91,129.3,129.65,29252.0,129.3,129.91,129.3,129.65,29252.0
2024-04-11 09:50:00,129.64,130.0,129.46,129.48,46085.0,129.64,130.0,129.46,129.48,46085.0
2024-04-11 10:00:00,129.4,129.43,128.96,129.07,25691.0,129.4,129.43,128.96,129.07,25691.0
2024-04-11 10:10:00,129.1,129.31,128.91,129.16,26176.0,129.1,129.31,128.91,129.16,26176.0
2024-04-11 10:20:00,129.15,129.8,129.11,129.59,44663.0,129.15,129.8,129.11,129.59,44663.0
2024-04-11 10:30:00,129.59,129.66,129.05,129.14,24919.0,129.59,129.66,129.05,129.14,24919.0
2024-04-11 10:40:00,129.09,129.42,129.09,129.3,15933.0,129.09,129.42,129.09,129.3,15933.0
2024-04-11 10:50:00,129.29,129.4,128.88,128.88,13051.0,129.29,129.4,128.88,128.88,13051.0
2024-04-11 11:00:00,128.86,129.04,128.72,128.99,18450.0,128.86,129.04,128.72,128.99,18450.0
2024-04-11 11:10:00,129.01,129.53,129.01,129.53,8017.0,129.01,129.53,129.01,129.53,8017.0
2024-04-11 11:20:00,129.5,129.64,129.4,129.46,18763.0,129.5,129.64,129.4,129.46,18763.0
2024-04-11 11:30:00,129.46,129.75,129.38,129.75,10693.0,129.46,129.75,129.38,129.75,10693.0
2024-04-11 11:40:00,129.76,129.85,129.67,129.82,12046.0,129.76,129.85,129.67,129.82,12046.0
2024-04-11 11:50:00,129.82,129.99,129.79,129.93,9284.0,129.82,129.99,129.79,129.93,9284.0
2024-04-11 12:00:00,129.92,130.03,129.9,129.99,7716.0,129.92,130.03,129.9,129.99,7716.0
2024-04-11 12:10:00,130.0,130.16,129.99,130.15,14397.0,130.0,130.16,129.99,130.15,14397.0
2024-04-11 12:20:00,130.15,130.23,130.01,130.03,9633.0,130.15,130.23,130.01,130.03,9633.0
2024-04-11 12:30:00,130.0,130.11,129.97,129.99,7714.0,130.0,130.11,129.97,129.99,7714.0
2024-04-11 12:40:00,130.02,130.26,130.02,130.26,11461.0,130.02,130.26,130.02,130.26,11461.0
2024-04-11 12:50:00,130.3,130.36,130.23,130.35,11299.0,130.3,130.36,130.23,130.35,11299.0
2024-04-11 13:00:00,130.39,130.7,130.19,130.7,20426.0,130.39,130.7,130.19,130.7,20426.0
2024-04-11 13:10:00,130.73,130.92,130.66,130.92,9936.0,130.73,130.92,130.66,130.92,9936.0
2024-04-11 13:20:00,130.96,131.05,130.84,130.86,19121.0,130.96,131.05,130.84,130.86,19121.0
2024-04-11 13:30:00,130.88,130.91,130.68,130.73,15855.0,130.88,130.91,130.68,130.73,15855.0
2024-04-11 13:40:00,130.72,130.92,130.7,130.9,15921.0,130.72,130.92,130.7,130.9,15921.0
2024-04-11 13:50:00,130.88,130.99,130.86,130.89,15270.0,130.88,130.99,130.86,130.89,15270.0
2024-04-11 14:00:00,130.9,131.2,130.82,131.04,16369.0,130.9,131.2,130.82,131.04,16369.0
2024-04-11 14:10:00,131.06,131.08,130.93,131.08,17707.0,131.06,131.08,130.93,131.08,17707.0
2024-04-11 14:20:00,131.07,131.39,131.03,131.26,23490.0,131.07,131.39,131.03,131.26,23490.0
2024-04-11 14:30:00,131.26,131.42,131.21,131.22,23975.0,131.26,131.42,131.21,131.22,23975.0
2024-04-11 14:40:00,131.22,131.33,131.02,131.06,25902.0,131.22,131.33,131.02,131.06,25902.0
2024-04-11 14:50:00,131.06,131.06,130.82,130.86,17045.0,131.06,131.06,130.82,130.86,17045.0
2024-04-11 15:00:00,130.87,131.11,130.87,131.11,21205.0,130.87,131.11,130.87,131.11,21205.0
2024-04-11 15:10:00,131.11,131.12,130.89,130.89,23966.0,131.11,131.12,130.89,130.89,23966.0
2024-04-11 15:20:00,130.88,130.9,130.73,130.87,23757.0,130.88,130.9,130.73,130.87,23757.0
2024-04-11 15:30:00,130.84,130.88,130.72,130.87,33255.0,130.84,130.88,130.72,130.87,33255.0
2024-04-11 15:40:00,130.87,131.04,130.72,130.74,51423.0,130.87,131.04,130.72,130.74,51423.0
2024-04-11 15:50:00,130.72,130.79,130.21,130.21,200668.0,130.72,130.79,130.21,130.21,200668.0
2024-04-12 09:30:00,129.15,129.63,128.87,129.46,59600.0,129.15,129.63,128.87,129.46,59600.0
2024-04-12 09:40:00,129.53,129.55,129.15,129.15,16476.0,129.53,129.55,129.15,129.15,16476.0
2024-04-12 09:50:00,129.22,129.32,129.03,129.32,17376.0,129.22,129.32,129.03,129.32,17376.0
2024-04-12 10:00:00,129.32,129.32,128.78,128.78,26773.0,129.32,129.32,128.78,128.78,26773.0
2024-04-12 10:10:00,128.8,128.96,128.47,128.53,36925.0,128.8,128.96,128.47,128.53,36925.0
2024-04-12 10:20:00,128.55,128.56,128.2,128.22,26762.0,128.55,128.56,128.2,128.22,26762.0
2024-04-12 10:30:00,128.19,128.22,127.61,127.63,27879.0,128.19,128.22,127.61,127.63,27879.0
2024-04-12 10:40:00,127.47,127.53,127.09,127.12,38513.0,127.47,127.53,127.09,127.12,38513.0
2024-04-12 10:50:00,127.16,127.62,127.13,127.52,23100.0,127.16,127.62,127.13,127.52,23100.0
2024-04-12 11:00:00,127.52,128.03,127.52,127.92,24454.0,127.52,128.03,127.52,127.92,24454.0
2024-04-12 11:10:00,127.97,127.97,127.71,127.87,26184.0,127.97,127.97,127.71,127.87,26184.0
2024-04-12 11:20:00,127.88,128.03,127.79,128.03,26894.0,127.88,128.03,127.79,128.03,26894.0
2024-04-12 11:30:00,128.03,128.1,127.63,127.64,41777.0,128.03,128.1,127.63,127.64,41777.0
2024-04-12 11:40:00,127.68,128.02,127.65,128.02,16555.0,127.68,128.02,127.65,128.02,16555.0
2024-04-12 11:50:00,128.02,128.04,127.82,127.95,17660.0,128.02,128.04,127.82,127.95,17660.0
2024-04-12 12:00:00,127.95,127.97,127.82,127.86,11704.0,127.95,127.97,127.82,127.86,11704.0
2024-04-12 12:10:00,127.87,128.06,127.73,127.73,17353.0,127.87,128.06,127.73,127.73,17353.0
2024-04-12 12:20:00,127.71,127.82,127.45,127.49,16693.0,127.71,127.82,127.45,127.49,16693.0
2024-04-12 12:30:00,127.5,127.54,127.17,127.21,13688.0,127.5,127.54,127.17,127.21,13688.0
2024-04-12 12:40:00,127.22,127.24,127.07,127.16,15427.0,127.22,127.24,127.07,127.16,15427.0
2024-04-12 12:50:00,127.16,127.22,127.03,127.06,17289.0,127.16,127.22,127.03,127.06,17289.0
2024-04-12 13:00:00,127.08,127.1,126.84,127.03,31337.0,127.08,127.1,126.84,127.03,31337.0
2024-04-12 13:10:00,127.03,127.37,127.03,127.14,11996.0,127.03,127.37,127.03,127.14,11996.0
2024-04-12 13:20:00,127.14,127.16,126.79,126.84,20212.0,127.14,127.16,126.79,126.84,20212.0
2024-04-12 13:30:00,126.82,127.04,126.75,127.01,18090.0,126.82,127.04,126.75,127.01,18090.0
2024-04-12 13:40:00,127.02,127.09,126.71,126.78,58655.0,127.02,127.09,126.71,126.78,58655.0
2024-04-12 13:50:00,126.75,126.76,126.32,126.34,21368.0,126.75,126.76,126.32,126.34,21368.0
2024-04-12 14:00:00,126.3,126.85,126.12,126.71,30471.0,126.3,126.85,126.12,126.71,30471.0
2024-04-12 14:10:00,126.7,127.05,126.64,126.75,42265.0,126.7,127.05,126.64,126.75,42265.0
2024-04-12 14:20:00,126.8,126.81,126.52,126.53,19207.0,126.8,126.81,126.52,126.53,19207.0
2024-04-12 14:30:00,126.54,126.54,125.99,126.1,20286.0,126.54,126.54,125.99,126.1,20286.0
2024-04-12 14:40:00,126.07,126.27,125.96,126.21,19346.0,126.07,126.27,125.96,126.21,19346.0
2024-04-12 14:50:00,126.23,126.47,126.22,126.39,22262.0,126.23,126.47,126.22,126.39,22262.0
2024-04-12 15:00:00,126.37,126.45,125.92,125.95,62158.0,126.37,126.45,125.92,125.95,62158.0
2024-04-12 15:10:00,125.95,126.06,125.84,125.92,32863.0,125.95,126.06,125.84,125.92,32863.0
2024-04-12 15:20:00,125.92,126.05,125.83,125.83,30513.0,125.92,126.05,125.83,125.83,30513.0
2024-04-12 15:30:00,125.85,125.87,125.3,125.35,59550.0,125.85,125.87,125.3,125.35,59550.0
2024-04-12 15:40:00,125.36,125.72,125.35,125.4,84544.0,125.36,125.72,125.35,125.4,84544.0
2024-04-12 15:50:00,125.42,125.55,124.98,125.22,257307.0,125.42,125.55,124.98,125.22,257307.0
2024-04-15 09:30:00,127.19,127.86,127.04,127.13,79454.0,127.19,127.86,127.04,127.13,79454.0
2024-04-15 09:40:00,127.2,128.0,127.03,127.24,34286.0,127.2,128.0,127.03,127.24,34286.0
2024-04-15 09:50:00,127.21,127.45,127.0,127.1,25185.0,127.21,127.45,127.0,127.1,25185.0
2024-04-15 10:00:00,127.18,127.18,126.42,126.42,28266.0,127.18,127.18,126.42,126.42,28266.0
2024-04-15 10:10:00,126.48,126.83,126.2,126.66,19988.0,126.48,126.83,126.2,126.66,19988.0
2024-04-15 10:20:00,126.69,126.73,126.16,126.16,9975.0,126.69,126.73,126.16,126.16,9975.0
2024-04-15 10:30:00,126.16,126.55,126.1,126.38,21980.0,126.16,126.55,126.1,126.38,21980.0
2024-04-15 10:40:00,126.38,126.52,126.23,126.52,24180.0,126.38,126.52,126.23,126.52,24180.0
2024-04-15 10:50:00,126.5,126.5,126.27,126.4,20946.0,126.5,126.5,126.27,126.4,20946.0
2024-04-15 11:00:00,126.44,126.5,126.19,126.23,29950.0,126.44,126.5,126.19,126.23,29950.0
2024-04-15 11:10:00,126.22,126.58,126.16,126.5,64724.0,126.22,126.58,126.16,126.5,64724.0
2024-04-15 11:20:00,126.47,126.74,126.41,126.69,19900.0,126.47,126.74,126.41,126.69,19900.0
2024-04-15 11:30:00,126.67,126.96,126.64,126.91,51196.0,126.67,126.96,126.64,126.91,51196.0
2024-04-15 11:40:00,126.93,127.05,126.73,126.73,26835.0,126.93,127.05,126.73,126.73,26835.0
2024-04-15 11:50:00,126.75,127.17,126.75,127.17,21172.0,126.75,127.17,126.75,127.17,21172.0
2024-04-15 12:00:00,127.17,127.4,127.13,127.36,25875.0,127.17,127.4,127.13,127.36,25875.0
2024-04-15 12:10:00,127.36,127.37,127.07,127.07,11934.0,127.36,127.37,127.07,127.07,11934.0
2024-04-15 12:20:00,127.07,127.07,126.67,126.75,27452.0,127.07,127.07,126.67,126.75,27452.0
2024-04-15 12:30:00,126.74,126.8,126.6,126.68,20729.0,126.74,126.8,126.6,126.68,20729.0
2024-04-15 12:40:00,126.68,126.74,126.41,126.5,17216.0,126.68,126.74,126.41,126.5,17216.0
2024-04-15 12:50:00,126.48,126.48,126.19,126.25,29026.0,126.48,126.48,126.19,126.25,29026.0
2024-04-15 13:00:00,126.17,126.29,126.05,126.26,9151.0,126.17,126.29,126.05,126.26,9151.0
2024-04-15 13:10:00,126.2,126.2,125.8,125.8,12710.0,126.2,126.2,125.8,125.8,12710.0
2024-04-15 13:20:00,125.75,125.75,125.5,125.52,13861.0,125.75,125.75,125.5,125.52,13861.0
2024-04-15 13:30:00,125.46,125.93,125.32,125.79,12436.0,125.46,125.93,125.32,125.79,12436.0
2024-04-15 13:40:00,125.79,126.04,125.71,125.85,15450.0,125.79,126.04,125.71,125.85,15450.0
2024-04-15 13:50:00,125.88,125.91,125.7,125.87,17668.0,125.88,125.91,125.7,125.87,17668.0
2024-04-15 14:00:00,125.89,125.89,125.61,125.63,14679.0,125.89,125.89,125.61,125.63,14679.0
2024-04-15 14:10:00,125.65,125.74,125.59,125.68,21481.0,125.65,125.74,125.59,125.68,21481.0
2024-04-15 14:20:00,125.69,125.72,125.37,125.58,17848.0,125.69,125.72,125.37,125.58,17848.0
2024-04-15 14:30:00,125.56,125.91,125.51,125.73,15721.0,125.56,125.91,125.51,125.73,15721.0
2024-04-15 14:40:00,125.76,125.82,125.45,125.46,13332.0,125.76,125.82,125.45,125.46,13332.0
2024-04-15 14:50:00,125.47,125.63,125.38,125.52,20244.0,125.47,125.63,125.38,125.52,20244.0
2024-04-15 15:00:00,125.48,125.68,125.43,125.66,18604.0,125.48,125.68,125.43,125.66,18604.0
2024-04-15 15:10:00,125.69,125.69,125.33,125.39,17249.0,125.69,125.69,125.33,125.39,17249.0
2024-04-15 15:20:00,125.43,125.79,125.4,125.69,19306.0,125.43,125.79,125.4,125.69,19306.0
2024-04-15 15:30:00,125.68,125.96,125.62,125.63,38440.0,125.68,125.96,125.62,125.63,38440.0
2024-04-15 15:40:00,125.65,126.01,125.43,126.0,54541.0,125.65,126.01,125.43,126.0,54541.0
2024-04-15 15:50:00,125.98,126.01,125.33,125.37,196935.0,125.98,126.01,125.33,125.37,196935.0
2024-04-16 09:30:00,124.81,125.72,124.81,125.33,25474.0,124.81,125.72,124.81,125.33,25474.0
2024-04-16 09:40:00,125.32,125.33,124.76,125.09,11158.0,125.32,125.33,124.76,125.09,11158.0
2024-04-16 09:50:00,125.17,125.32,124.81,124.87,16989.0,125.17,125.32,124.81,124.87,16989.0
2024-04-16 10:00:00,124.87,125.07,124.75,124.79,19891.0,124.87,125.07,124.75,124.79,19891.0
2024-04-16 10:10:00,124.85,124.87,124.27,124.51,39976.0,124.85,124.87,124.27,124.51,39976.0
2024-04-16 10:20:00,124.53,124.58,124.29,124.37,35506.0,124.53,124.58,124.29,124.37,35506.0
2024-04-16 10:30:00,124.4,124.7,124.34,124.45,16571.0,124.4,124.7,124.34,124.45,16571.0
2024-04-16 10:40:00,124.47,124.52,124.29,124.29,18478.0,124.47,124.52,124.29,124.29,18478.0
2024-04-16 10:50:00,124.29,124.29,124.0,124.11,12287.0,124.29,124.29,124.0,124.11,12287.0
2024-04-16 11:00:00,124.09,124.22,124.01,124.21,10231.0,124.09,124.22,124.01,124.21,10231.0
2024-04-16 11:10:00,124.2,124.21,123.82,123.9,27835.0,124.2,124.21,123.82,123.9,27835.0
2024-04-16 11:20:00,123.9,124.11,123.87,124.11,14565.0,123.9,124.11,123.87,124.11,14565.0
2024-04-16 11:30:00,124.11,124.11,123.73,123.88,19061.0,124.11,124.11,123.73,123.88,19061.0
2024-04-16 11:40:00,123.89,124.28,123.88,124.07,15841.0,123.89,124.28,123.88,124.07,15841.0
2024-04-16 11:50:00,124.06,124.14,123.8,123.8,51503.0,124.06,124.14,123.8,123.8,51503.0
2024-04-16 12:00:00,123.81,123.82,123.52,123.8,19381.0,123.81,123.82,123.52,123.8,19381.0
2024-04-16 12:10:00,123.79,123.84,123.71,123.78,21508.0,123.79,123.84,123.71,123.78,21508.0
2024-04-16 12:20:00,123.78,123.95,123.73,123.84,21816.0,123.78,123.95,123.73,123.84,21816.0
2024-04-16 12:30:00,123.85,123.97,123.68,123.68,23734.0,123.85,123.97,123.68,123.68,23734.0
2024-04-16 12:40:00,123.68,123.84,123.68,123.84,8273.0,123.68,123.84,123.68,123.84,8273.0
2024-04-16 12:50:00,123.84,123.85,123.7,123.73,18822.0,123.84,123.85,123.7,123.73,18822.0
2024-04-16 13:00:00,123.72,123.74,123.34,123.5,18126.0,123.72,123.74,123.34,123.5,18126.0
2024-04-16 13:10:00,123.5,123.83,123.49,123.83,20224.0,123.5,123.83,123.49,123.83,20224.0
2024-04-16 13:20:00,123.82,124.09,123.78,123.9,22896.0,123.82,124.09,123.78,123.9,22896.0
2024-04-16 13:30:00,123.94,123.95,123.41,123.76,70411.0,123.94,123.95,123.41,123.76,70411.0
2024-04-16 13:40:00,123.78,123.97,123.62,123.64,58409.0,123.78,123.97,123.62,123.64,58409.0
2024-04-16 13:50:00,123.6,123.67,123.4,123.57,17821.0,123.6,123.67,123.4,123.57,17821.0
2024-04-16 14:00:00,123.51,124.21,123.47,124.21,19062.0,123.51,124.21,123.47,124.21,19062.0
2024-04-16 14:10:00,124.16,124.2,123.56,123.6,14767.0,124.16,124.2,123.56,123.6,14767.0
2024-04-16 14:20:00,123.56,123.65,123.34,123.51,18546.0,123.56,123.65,123.34,123.51,18546.0
2024-04-16 14:30:00,123.52,123.75,123.4,123.68,13357.0,123.52,123.75,123.4,123.68,13357.0
2024-04-16 14:40:00,123.71,124.08,123.71,124.08,12344.0,123.71,124.08,123.71,124.08,12344.0
2024-04-16 14:50:00,124.08,124.46,124.06,124.3,16802.0,124.08,124.46,124.06,124.3,16802.0
2024-04-16 15:00:00,124.27,124.39,124.14,124.34,34871.0,124.27,124.39,124.14,124.34,34871.0
2024-04-16 15:10:00,124.33,124.35,124.13,124.33,63485.0,124.33,124.35,124.13,124.33,63485.0
2024-04-16 15:20:00,124.34,124.56,124.31,124.51,91335.0,124.34,124.56,124.31,124.51,91335.0
2024-04-16 15:30:00,124.5,124.5,124.1,124.24,43243.0,124.5,124.5,124.1,124.24,43243.0
2024-04-16 15:40:00,124.25,124.38,124.22,124.36,63615.0,124.25,124.38,124.22,124.36,63615.0
2024-04-16 15:50:00,124.37,124.37,123.97,124.06,155790.0,124.37,124.37,123.97,124.06,155790.0
2024-04-17 09:30:00,125.07,125.2,124.62,124.82,30890.0,125.07,125.2,124.62,124.82,30890.0
2024-04-17 09:40:00,124.63,124.74,124.35,124.39,62162.0,124.63,124.74,124.35,124.39,62162.0
2024-04-17 09:50:00,124.32,124.53,124.22,124.22,22211.0,124.32,124.53,124.22,124.22,22211.0
2024-04-17 10:00:00,124.14,124.18,123.95,124.1,17017.0,124.14,124.18,123.95,124.1,17017.0
2024-04-17 10:10:00,124.02,124.02,123.8,123.82,40126.0,124.02,124.02,123.8,123.82,40126.0
2024-04-17 10:20:00,123.82,123.82,123.44,123.54,22518.0,123.82,123.82,123.44,123.54,22518.0
2024-04-17 10:30:00,123.51,124.11,123.49,124.05,28365.0,123.51,124.11,123.49,124.05,28365.0
2024-04-17 10:40:00,124.06,124.2,123.76,123.83,94614.0,124.06,124.2,123.76,123.83,94614.0
2024-04-17 10:50:00,123.85,123.86,123.33,123.5,69451.0,123.85,123.86,123.33,123.5,69451.0
2024-04-17 11:00:00,123.48,123.89,123.39,123.69,53274.0,123.48,123.89,123.39,123.69,53274.0
2024-04-17 11:10:00,123.76,124.08,123.73,124.02,18232.0,123.76,124.08,123.73,124.02,18232.0
2024-04-17 11:20:00,124.04,124.14,123.59,123.64,20530.0,124.04,124.14,123.59,123.64,20530.0
2024-04-17 11:30:00,123.58,123.58,123.27,123.55,10952.0,123.58,123.58,123.27,123.55,10952.0
2024-04-17 11:40:00,123.61,123.81,123.6,123.74,27522.0,123.61,123.81,123.6,123.74,27522.0
2024-04-17 11:50:00,123.75,124.03,123.72,123.75,42062.0,123.75,124.03,123.72,123.75,42062.0
2024-04-17 12:00:00,123.72,123.73,123.41,123.52,12513.0,123.72,123.73,123.41,123.52,12513.0
2024-04-17 12:10:00,123.52,123.61,123.3,123.31,12835.0,123.52,123.61,123.3,123.31,12835.0
2024-04-17 12:20:00,123.32,123.35,123.09,123.21,13060.0,123.32,123.35,123.09,123.21,13060.0
2024-04-17 12:30:00,123.19,123.29,123.16,123.23,12154.0,123.19,123.29,123.16,123.23,12154.0
2024-04-17 12:40:00,123.26,123.44,123.18,123.33,13031.0,123.26,123.44,123.18,123.33,13031.0
2024-04-17 12:50:00,123.31,123.4,123.27,123.32,4952.0,123.31,123.4,123.27,123.32,4952.0
2024-04-17 13:00:00,123.21,123.53,123.21,123.53,8465.0,123.21,123.53,123.21,123.53,8465.0
2024-04-17 13:10:00,123.5,123.54,123.36,123.48,14537.0,123.5,123.54,123.36,123.48,14537.0
2024-04-17 13:20:00,123.48,123.55,123.41,123.55,17700.0,123.48,123.55,123.41,123.55,17700.0
2024-04-17 13:30:00,123.55,123.75,123.42,123.74,27325.0,123.55,123.75,123.42,123.74,27325.0
2024-04-17 13:40:00,123.7,123.75,123.54,123.74,16841.0,123.7,123.75,123.54,123.74,16841.0
2024-04-17 13:50:00,123.82,124.05,123.69,124.0,25322.0,123.82,124.05,123.69,124.0,25322.0
2024-04-17 14:00:00,124.02,124.14,123.97,124.08,9290.0,124.02,124.14,123.97,124.08,9290.0
2024-04-17 14:10:00,124.04,124.17,123.95,124.13,10656.0,124.04,124.17,123.95,124.13,10656.0
2024-04-17 14:20:00,124.11,124.33,124.06,124.27,8051.0,124.11,124.33,124.06,124.27,8051.0
2024-04-17 14:30:00,124.29,124.39,124.2,124.39,11412.0,124.29,124.39,124.2,124.39,11412.0
2024-04-17 14:40:00,124.33,124.69,124.3,124.52,33374.0,124.33,124.69,124.3,124.52,33374.0
2024-04-17 14:50:00,124.52,124.57,124.3,124.43,28870.0,124.52,124.57,124.3,124.43,28870.0
2024-04-17 15:00:00,124.43,124.43,124.19,124.21,21723.0,124.43,124.43,124.19,124.21,21723.0
2024-04-17 15:10:00,124.21,124.3,124.03,124.3,17955.0,124.21,124.3,124.03,124.3,17955.0
2024-04-17 15:20:00,124.29,124.35,124.14,124.2,16096.0,124.29,124.35,124.14,124.2,16096.0
2024-04-17 15:30:00,124.19,124.21,123.92,123.97,32850.0,124.19,124.21,123.92,123.97,32850.0
2024-04-17 15:40:00,124.0,124.15,123.85,123.87,50494.0,124.0,124.15,123.85,123.87,50494.0
2024-04-17 15:50:00,123.91,124.02,123.69,123.72,152893.0,123.91,124.02,123.69,123.72,152893.0
2024-04-18 09:30:00,124.81,124.81,123.22,123.72,28282.0,124.81,124.81,123.22,123.72,28282.0
2024-04-18 09:40:00,123.59,123.67,123.26,123.52,13480.0,123.59,123.67,123.26,123.52,13480.0
2024-04-18 09:50:00,123.53,123.92,123.45,123.65,15112.0,123.53,123.92,123.45,123.65,15112.0
2024-04-18 10:00:00,123.64,123.71,123.02,123.11,25844.0,123.64,123.71,123.02,123.11,25844.0
2024-04-18 10:10:00,123.05,123.65,123.02,123.41,24133.0,123.05,123.65,123.02,123.41,24133.0
2024-04-18 10:20:00,123.41,123.56,123.07,123.14,18192.0,123.41,123.56,123.07,123.14,18192.0
2024-04-18 10:30:00,123.22,123.35,123.01,123.11,27820.0,123.22,123.35,123.01,123.11,27820.0
2024-04-18 10:40:00,123.19,123.34,122.93,122.97,37450.0,123.19,123.34,122.93,122.97,37450.0
2024-04-18 10:50:00,122.97,123.55,122.95,123.38,24251.0,122.97,123.55,122.95,123.38,24251.0
2024-04-18 11:00:00,123.4,123.46,123.01,123.24,57925.0,123.4,123.46,123.01,123.24,57925.0
2024-04-18 11:10:00,123.23,123.46,123.17,123.46,19892.0,123.23,123.46,123.17,123.46,19892.0
2024-04-18 11:20:00,123.43,123.47,123.17,123.25,19769.0,123.43,123.47,123.17,123.25,19769.0
2024-04-18 11:30:00,123.3,123.41,123.16,123.41,19893.0,123.3,123.41,123.16,123.41,19893.0
2024-04-18 11:40:00,123.35,123.44,123.18,123.25,11841.0,123.35,123.44,123.18,123.25,11841.0
2024-04-18 11:50:00,123.23,123.41,123.22,123.41,9836.0,123.23,123.41,123.22,123.41,9836.0
2024-04-18 12:00:00,123.39,123.44,123.16,123.32,19761.0,123.39,123.44,123.16,123.32,19761.0
2024-04-18 12:10:00,123.3,123.46,123.27,123.46,9703.0,123.3,123.46,123.27,123.46,9703.0
2024-04-18 12:20:00,123.44,123.6,123.41,123.6,10195.0,123.44,123.6,123.41,123.6,10195.0
2024-04-18 12:30:00,123.62,123.62,123.34,123.45,11850.0,123.62,123.62,123.34,123.45,11850.0
2024-04-18 12:40:00,123.45,123.45,123.23,123.28,14109.0,123.45,123.45,123.23,123.28,14109.0
2024-04-18 12:50:00,123.29,123.4,123.18,123.28,8589.0,123.29,123.4,123.18,123.28,8589.0
2024-04-18 13:00:00,123.28,123.37,122.92,122.97,13738.0,123.28,123.37,122.92,122.97,13738.0
2024-04-18 13:10:00,122.92,122.93,122.67,122.84,13309.0,122.92,122.93,122.67,122.84,13309.0
2024-04-18 13:20:00,122.88,123.2,122.78,123.19,19346.0,122.88,123.2,122.78,123.19,19346.0
2024-04-18 13:30:00,123.2,123.2,123.03,123.05,10132.0,123.2,123.2,123.03,123.05,10132.0
2024-04-18 13:40:00,123.07,123.12,122.93,123.05,6551.0,123.07,123.12,122.93,123.05,6551.0
2024-04-18 13:50:00,122.98,123.01,122.75,122.77,13013.0,122.98,123.01,122.75,122.77,13013.0
2024-04-18 14:00:00,122.76,122.78,122.51,122.54,14684.0,122.76,122.78,122.51,122.54,14684.0
2024-04-18 14:10:00,122.59,122.75,122.52,122.52,23662.0,122.59,122.75,122.52,122.52,23662.0
2024-04-18 14:20:00,122.51,122.68,122.38,122.43,25289.0,122.51,122.68,122.38,122.43,25289.0
2024-04-18 14:30:00,122.47,122.51,122.36,122.49,18321.0,122.47,122.51,122.36,122.49,18321.0
2024-04-18 14:40:00,122.47,122.75,122.46,122.68,20458.0,122.47,122.75,122.46,122.68,20458.0
2024-04-18 14:50:00,122.66,122.69,122.53,122.59,20337.0,122.66,122.69,122.53,122.59,20337.0
2024-04-18 15:00:00,122.62,122.62,122.31,122.32,26817.0,122.62,122.62,122.31,122.32,26817.0
2024-04-18 15:10:00,122.3,122.44,122.08,122.09,32066.0,122.3,122.44,122.08,122.09,32066.0
2024-04-18 15:20:00,122.1,122.34,122.1,122.21,37922.0,122.1,122.34,122.1,122.21,37922.0
2024-04-18 15:30:00,122.21,122.48,122.18,122.43,52828.0,122.21,122.48,122.18,122.43,52828.0
2024-04-18 15:40:00,122.43,122.58,122.35,122.35,46025.0,122.43,122.58,122.35,122.35,46025.0
2024-04-18 15:50:00,122.39,122.5,122.1,122.18,177809.0,122.39,122.5,122.1,122.18,177809.0
2024-04-19 09:30:00,121.82,122.66,121.68,122.62,80592.0,121.82,122.66,121.68,122.62,80592.0
2024-04-19 09:40:00,122.53,122.76,122.24,122.26,15578.0,122.53,122.76,122.24,122.26,15578.0
2024-04-19 09:50:00,122.27,122.53,122.13,122.31,7510.0,122.27,122.53,122.13,122.31,7510.0
2024-04-19 10:00:00,122.29,122.49,122.29,122.38,15926.0,122.29,122.49,122.29,122.38,15926.0
2024-04-19 10:10:00,122.36,122.36,121.97,122.0,34193.0,122.36,122.36,121.97,122.0,34193.0
2024-04-19 10:20:00,122.02,122.33,121.94,122.33,21548.0,122.02,122.33,121.94,122.33,21548.0
2024-04-19 10:30:00,122.3,122.47,122.21,122.4,27229.0,122.3,122.47,122.21,122.4,27229.0
2024-04-19 10:40:00,122.38,122.66,122.37,122.54,27307.0,122.38,122.66,122.37,122.54,27307.0
2024-04-19 10:50:00,122.56,122.6,122.24,122.34,16986.0,122.56,122.6,122.24,122.34,16986.0
2024-04-19 11:00:00,122.33,122.33,121.97,122.11,16516.0,122.33,122.33,121.97,122.11,16516.0
2024-04-19 11:10:00,122.2,122.24,121.98,122.06,13176.0,122.2,122.24,121.98,122.06,13176.0
2024-04-19 11:20:00,122.07,122.1,121.97,122.03,6063.0,122.07,122.1,121.97,122.03,6063.0
2024-04-19 11:30:00,122.02,122.03,121.9,121.96,13681.0,122.02,122.03,121.9,121.96,13681.0
2024-04-19 11:40:00,121.94,122.23,121.87,122.23,10823.0,121.94,122.23,121.87,122.23,10823.0
2024-04-19 11:50:00,122.25,122.25,122.01,122.04,16951.0,122.25,122.25,122.01,122.04,16951.0
2024-04-19 12:00:00,122.05,122.16,121.9,121.98,14700.0,122.05,122.16,121.9,121.98,14700.0
2024-04-19 12:10:00,121.97,121.97,121.72,121.75,16021.0,121.97,121.97,121.72,121.75,16021.0
2024-04-19 12:20:00,121.75,121.77,121.58,121.69,12577.0,121.75,121.77,121.58,121.69,12577.0
2024-04-19 12:30:00,121.69,121.78,121.64,121.64,15090.0,121.69,121.78,121.64,121.64,15090.0
2024-04-19 12:40:00,121.63,121.79,121.55,121.79,19733.0,121.63,121.79,121.55,121.79,19733.0
2024-04-19 12:50:00,121.81,122.26,121.8,122.12,17455.0,121.81,122.26,121.8,122.12,17455.0
2024-04-19 13:00:00,122.15,122.3,122.13,122.21,24100.0,122.15,122.3,122.13,122.21,24100.0
2024-04-19 13:10:00,122.22,122.28,121.99,121.99,10554.0,122.22,122.28,121.99,121.99,10554.0
2024-04-19 13:20:00,122.0,122.15,121.92,121.98,17286.0,122.0,122.15,121.92,121.98,17286.0
2024-04-19 13:30:00,121.98,122.02,121.84,121.84,11058.0,121.98,122.02,121.84,121.84,11058.0
2024-04-19 13:40:00,121.86,122.15,121.84,122.15,7900.0,121.86,122.15,121.84,122.15,7900.0
2024-04-19 13:50:00,122.15,122.23,121.94,121.96,26333.0,122.15,122.23,121.94,121.96,26333.0
2024-04-19 14:00:00,121.96,121.96,121.68,121.83,13258.0,121.96,121.96,121.68,121.83,13258.0
2024-04-19 14:10:00,121.86,122.04,121.86,122.0,16990.0,121.86,122.04,121.86,122.0,16990.0
2024-04-19 14:20:00,122.0,122.0,121.78,121.81,22294.0,122.0,122.0,121.78,121.81,22294.0
2024-04-19 14:30:00,121.83,121.97,121.83,121.89,19100.0,121.83,121.97,121.83,121.89,19100.0
2024-04-19 14:40:00,121.89,121.91,121.74,121.9,18486.0,121.89,121.91,121.74,121.9,18486.0
2024-04-19 14:50:00,121.91,121.95,121.79,121.85,24383.0,121.91,121.95,121.79,121.85,24383.0
2024-04-19 15:00:00,121.82,121.96,121.7,121.78,29705.0,121.82,121.96,121.7,121.78,29705.0
2024-04-19 15:10:00,121.78,121.86,121.69,121.85,47124.0,121.78,121.86,121.69,121.85,47124.0
2024-04-19 15:20:00,121.87,121.91,121.65,121.83,47865.0,121.87,121.91,121.65,121.83,47865.0
2024-04-19 15:30:00,121.83,121.97,121.74,121.76,53552.0,121.83,121.97,121.74,121.76,53552.0
2024-04-19 15:40:00,121.77,121.9,121.67,121.79,67034.0,121.77,121.9,121.67,121.79,67034.0
2024-04-19 15:50:00,121.79,122.25,121.75,122.0,256535.0,121.79,122.25,121.75,122.0,256535.0
2024-04-22 09:30:00,122.76,123.41,122.06,122.21,30544.0,122.76,123.41,122.06,122.21,30544.0
2024-04-22 09:40:00,122.21,122.36,122.11,122.36,10769.0,122.21,122.36,122.11,122.36,10769.0
2024-04-22 09:50:00,122.38,122.43,122.07,122.27,17614.0,122.38,122.43,122.07,122.27,17614.0
2024-04-22 10:00:00,122.27,122.32,122.0,122.0,18294.0,122.27,122.32,122.0,122.0,18294.0
2024-04-22 10:10:00,122.01,122.05,121.62,121.65,40410.0,122.01,122.05,121.62,121.65,40410.0
2024-04-22 10:20:00,121.65,121.74,121.44,121.61,50062.0,121.65,121.74,121.44,121.61,50062.0
2024-04-22 10:30:00,121.63,122.13,121.58,122.13,27828.0,121.63,122.13,121.58,122.13,27828.0
2024-04-22 10:40:00,122.09,122.26,121.97,122.25,35061.0,122.09,122.26,121.97,122.25,35061.0
2024-04-22 10:50:00,122.2,122.25,122.0,122.02,29673.0,122.2,122.25,122.0,122.02,29673.0
2024-04-22 11:00:00,122.0,122.42,121.96,122.39,15042.0,122.0,122.42,121.96,122.39,15042.0
2024-04-22 11:10:00,122.36,122.42,122.12,122.17,30820.0,122.36,122.42,122.12,122.17,30820.0
2024-04-22 11:20:00,122.16,122.36,121.95,121.95,27167.0,122.16,122.36,121.95,121.95,27167.0
2024-04-22 11:30:00,121.94,122.24,121.87,122.13,28464.0,121.94,122.24,121.87,122.13,28464.0
2024-04-22 11:40:00,122.14,122.18,121.81,121.94,21088.0,122.14,122.18,121.81,121.94,21088.0
2024-04-22 11:50:00,121.95,121.97,121.62,121.66,36074.0,121.95,121.97,121.62,121.66,36074.0
2024-04-22 12:00:00,121.67,121.75,121.56,121.73,13908.0,121.67,121.75,121.56,121.73,13908.0
2024-04-22 12:10:00,121.73,121.78,121.59,121.71,15903.0,121.73,121.78,121.59,121.71,15903.0
2024-04-22 12:20:00,121.71,121.71,121.32,121.36,26037.0,121.71,121.71,121.32,121.36,26037.0
2024-04-22 12:30:00,121.33,121.59,121.21,121.58,23295.0,121.33,121.59,121.21,121.58,23295.0
2024-04-22 12:40:00,121.62,121.87,121.61,121.82,20198.0,121.62,121.87,121.61,121.82,20198.0
2024-04-22 12:50:00,121.82,121.83,121.67,121.76,15920.0,121.82,121.83,121.67,121.76,15920.0
2024-04-22 13:00:00,121.76,121.81,121.66,121.77,13950.0,121.76,121.81,121.66,121.77,13950.0
2024-04-22 13:10:00,121.78,121.78,121.59,121.6,13470.0,121.78,121.78,121.59,121.6,13470.0
2024-04-22 13:20:00,121.58,121.94,121.56,121.94,11429.0,121.58,121.94,121.56,121.94,11429.0
2024-04-22 13:30:00,121.94,122.04,121.92,121.98,9450.0,121.94,122.04,121.92,121.98,9450.0
2024-04-22 13:40:00,121.98,122.16,121.92,122.16,13987.0,121.98,122.16,121.92,122.16,13987.0
2024-04-22 13:50:00,122.16,122.46,122.16,122.38,15538.0,122.16,122.46,122.16,122.38,15538.0
2024-04-22 14:00:00,122.35,122.47,122.23,122.44,11999.0,122.35,122.47,122.23,122.44,11999.0
2024-04-22 14:10:00,122.41,122.46,122.32,122.34,10715.0,122.41,122.46,122.32,122.34,10715.0
2024-04-22 14:20:00,122.31,122.38,122.25,122.3,14856.0,122.31,122.38,122.25,122.3,14856.0
2024-04-22 14:30:00,122.34,122.34,122.06,122.09,13535.0,122.34,122.34,122.06,122.09,13535.0
2024-04-22 14:40:00,122.11,122.13,121.75,121.79,12663.0,122.11,122.13,121.75,121.79,12663.0
2024-04-22 14:50:00,121.77,121.85,121.67,121.71,14587.0,121.77,121.85,121.67,121.71,14587.0
2024-04-22 15:00:00,121.71,121.79,121.57,121.79,17813.0,121.71,121.79,121.57,121.79,17813.0
2024-04-22 15:10:00,121.82,121.82,121.66,121.76,25617.0,121.82,121.82,121.66,121.76,25617.0
2024-04-22 15:20:00,121.76,121.81,121.49,121.79,54830.0,121.76,121.81,121.49,121.79,54830.0
2024-04-22 15:30:00,121.8,121.96,121.56,121.73,42297.0,121.8,121.96,121.56,121.73,42297.0
2024-04-22 15:40:00,121.75,121.84,121.63,121.73,49088.0,121.75,121.84,121.63,121.73,49088.0
2024-04-22 15:50:00,121.75,121.82,121.43,121.69,198488.0,121.75,121.82,121.43,121.69,198488.0
2024-04-23 09:30:00,121.82,122.05,121.65,121.67,26958.0,121.82,122.05,121.65,121.67,26958.0
2024-04-23 09:40:00,121.73,122.0,121.68,121.8,42019.0,121.73,122.0,121.68,121.8,42019.0
2024-04-23 09:50:00,121.8,121.8,121.52,121.66,24000.0,121.8,121.8,121.52,121.66,24000.0
2024-04-23 10:00:00,121.66,122.54,121.61,122.41,52392.0,121.66,122.54,121.61,122.41,52392.0
2024-04-23 10:10:00,122.38,122.5,122.07,122.27,63893.0,122.38,122.5,122.07,122.27,63893.0
2024-04-23 10:20:00,122.2,122.26,121.52,121.57,26991.0,122.2,122.26,121.52,121.57,26991.0
2024-04-23 10:30:00,121.6,121.65,121.37,121.46,29065.0,121.6,121.65,121.37,121.46,29065.0
2024-04-23 10:40:00,121.46,121.76,121.45,121.6,19754.0,121.46,121.76,121.45,121.6,19754.0
2024-04-23 10:50:00,121.58,121.86,121.46,121.77,34823.0,121.58,121.86,121.46,121.77,34823.0
2024-04-23 11:00:00,121.75,121.93,121.64,121.9,24415.0,121.75,121.93,121.64,121.9,24415.0
2024-04-23 11:10:00,121.96,122.25,121.96,122.04,25130.0,121.96,122.25,121.96,122.04,25130.0
2024-04-23 11:20:00,122.06,122.22,121.98,122.04,13590.0,122.06,122.22,121.98,122.04,13590.0
2024-04-23 11:30:00,122.02,122.14,121.88,122.0,18109.0,122.02,122.14,121.88,122.0,18109.0
2024-04-23 11:40:00,121.99,122.21,121.93,121.93,28315.0,121.99,122.21,121.93,121.93,28315.0
2024-04-23 11:50:00,122.03,122.2,121.99,122.07,14151.0,122.03,122.2,121.99,122.07,14151.0
2024-04-23 12:00:00,122.09,122.28,121.99,122.24,26652.0,122.09,122.28,121.99,122.24,26652.0
2024-04-23 12:10:00,122.22,122.33,122.15,122.3,37669.0,122.22,122.33,122.15,122.3,37669.0
2024-04-23 12:20:00,122.28,122.37,122.11,122.28,22734.0,122.28,122.37,122.11,122.28,22734.0
2024-04-23 12:30:00,122.3,122.33,121.9,122.02,17380.0,122.3,122.33,121.9,122.02,17380.0
2024-04-23 12:40:00,122.0,122.14,121.96,122.13,13497.0,122.0,122.14,121.96,122.13,13497.0
2024-04-23 12:50:00,122.11,122.18,122.03,122.03,10423.0,122.11,122.18,122.03,122.03,10423.0
2024-04-23 13:00:00,122.02,122.11,121.91,122.06,12752.0,122.02,122.11,121.91,122.06,12752.0
2024-04-23 13:10:00,122.06,122.09,121.92,122.09,9968.0,122.06,122.09,121.92,122.09,9968.0
2024-04-23 13:20:00,122.11,122.17,122.03,122.17,15284.0,122.11,122.17,122.03,122.17,15284.0
2024-04-23 13:30:00,122.15,122.15,122.03,122.1,17565.0,122.15,122.15,122.03,122.1,17565.0
2024-04-23 13:40:00,122.11,122.23,122.11,122.14,12660.0,122.11,122.23,122.11,122.14,12660.0
2024-04-23 13:50:00,122.14,122.37,122.13,122.32,25191.0,122.14,122.37,122.13,122.32,25191.0
2024-04-23 14:00:00,122.31,122.52,122.2,122.2,30511.0,122.31,122.52,122.2,122.2,30511.0
2024-04-23 14:10:00,122.23,122.31,122.16,122.26,20639.0,122.23,122.31,122.16,122.26,20639.0
2024-04-23 14:20:00,122.33,122.34,122.08,122.1,20760.0,122.33,122.34,122.08,122.1,20760.0
2024-04-23 14:30:00,122.1,122.13,121.94,121.98,17147.0,122.1,122.13,121.94,121.98,17147.0
2024-04-23 14:40:00,122.01,122.14,122.0,122.01,10520.0,122.01,122.14,122.0,122.01,10520.0
2024-04-23 14:50:00,121.97,122.15,121.93,122.06,18566.0,121.97,122.15,121.93,122.06,18566.0
2024-04-23 15:00:00,122.06,122.06,121.87,121.87,11347.0,122.06,122.06,121.87,121.87,11347.0
2024-04-23 15:10:00,121.88,121.92,121.78,121.78,20162.0,121.88,121.92,121.78,121.78,20162.0
2024-04-23 15:20:00,121.77,122.01,121.74,121.95,73908.0,121.77,122.01,121.74,121.95,73908.0
2024-04-23 15:30:00,121.88,122.14,121.86,122.06,43311.0,121.88,122.14,121.86,122.06,43311.0
2024-04-23 15:40:00,122.08,122.13,121.92,122.0,74108.0,122.08,122.13,121.92,122.0,74108.0
2024-04-23 15:50:00,121.99,122.65,121.95,122.58,288259.0,121.99,122.65,121.95,122.58,288259.0
2024-04-24 09:30:00,121.73,121.96,121.04,121.22,51765.0,121.73,121.96,121.04,121.22,51765.0
2024-04-24 09:40:00,121.19,121.35,120.41,121.17,56826.0,121.19,121.35,120.41,121.17,56826.0
2024-04-24 09:50:00,121.16,122.02,121.13,121.23,55820.0,121.16,122.02,121.13,121.23,55820.0
2024-04-24 10:00:00,121.29,121.8,121.09,121.61,30422.0,121.29,121.8,121.09,121.61,30422.0
2024-04-24 10:10:00,121.61,121.75,121.33,121.42,35720.0,121.61,121.75,121.33,121.42,35720.0
2024-04-24 10:20:00,121.44,121.82,121.44,121.72,35281.0,121.44,121.82,121.44,121.72,35281.0
2024-04-24 10:30:00,121.72,121.73,121.5,121.61,23647.0,121.72,121.73,121.5,121.61,23647.0
2024-04-24 10:40:00,121.62,121.71,121.42,121.71,20074.0,121.62,121.71,121.42,121.71,20074.0
2024-04-24 10:50:00,121.7,121.7,121.41,121.49,17400.0,121.7,121.7,121.41,121.49,17400.0
2024-04-24 11:00:00,121.5,121.9,121.5,121.9,18034.0,121.5,121.9,121.5,121.9,18034.0
2024-04-24 11:10:00,121.95,122.31,121.93,122.2,8938.0,121.95,122.31,121.93,122.2,8938.0
2024-04-24 11:20:00,122.27,122.34,122.13,122.16,4940.0,122.27,122.34,122.13,122.16,4940.0
2024-04-24 11:30:00,122.09,122.46,122.09,122.46,14365.0,122.09,122.46,122.09,122.46,14365.0
2024-04-24 11:40:00,122.48,122.6,122.28,122.33,12104.0,122.48,122.6,122.28,122.33,12104.0
2024-04-24 11:50:00,122.27,122.34,122.2,122.24,3568.0,122.27,122.34,122.2,122.24,3568.0
2024-04-24 12:00:00,122.26,122.52,122.25,122.38,6193.0,122.26,122.52,122.25,122.38,6193.0
2024-04-24 12:10:00,122.34,122.46,122.17,122.23,9012.0,122.34,122.46,122.17,122.23,9012.0
2024-04-24 12:20:00,122.25,122.43,122.19,122.4,5193.0,122.25,122.43,122.19,122.4,5193.0
2024-04-24 12:30:00,122.41,122.61,122.33,122.41,6565.0,122.41,122.61,122.33,122.41,6565.0
2024-04-24 12:40:00,122.34,122.37,122.22,122.34,4314.0,122.34,122.37,122.22,122.34,4314.0
2024-04-24 12:50:00,122.31,122.49,122.3,122.47,2324.0,122.31,122.49,122.3,122.47,2324.0
2024-04-24 13:00:00,122.45,122.52,122.38,122.41,5390.0,122.45,122.52,122.38,122.41,5390.0
2024-04-24 13:10:00,122.44,122.47,122.33,122.45,10522.0,122.44,122.47,122.33,122.45,10522.0
2024-04-24 13:20:00,122.43,122.5,122.31,122.42,17607.0,122.43,122.5,122.31,122.42,17607.0
2024-04-24 13:30:00,122.44,122.72,122.44,122.62,2539.0,122.44,122.72,122.44,122.62,2539.0
2024-04-24 13:40:00,122.63,122.64,122.49,122.58,4937.0,122.63,122.64,122.49,122.58,4937.0
2024-04-24 13:50:00,122.54,122.72,122.51,122.7,3130.0,122.54,122.72,122.51,122.7,3130.0
2024-04-24 14:00:00,122.68,122.68,122.37,122.53,7130.0,122.68,122.68,122.37,122.53,7130.0
2024-04-24 14:10:00,122.54,122.54,122.43,122.46,6712.0,122.54,122.54,122.43,122.46,6712.0
2024-04-24 14:20:00,122.47,122.52,122.32,122.37,8236.0,122.47,122.52,122.32,122.37,8236.0
2024-04-24 14:30:00,122.37,122.49,122.32,122.47,7594.0,122.37,122.49,122.32,122.47,7594.0
2024-04-24 14:40:00,122.45,122.51,122.35,122.39,11522.0,122.45,122.51,122.35,122.39,11522.0
2024-04-24 14:50:00,122.37,122.37,122.27,122.3,10004.0,122.37,122.37,122.27,122.3,10004.0
2024-04-24 15:00:00,122.28,122.59,122.23,122.46,29526.0,122.28,122.59,122.23,122.46,29526.0
2024-04-24 15:10:00,122.47,122.7,122.46,122.7,30406.0,122.47,122.7,122.46,122.7,30406.0
2024-04-24 15:20:00,122.72,122.96,122.63,122.96,25376.0,122.72,122.96,122.63,122.96,25376.0
2024-04-24 15:30:00,122.94,123.06,122.8,122.91,30741.0,122.94,123.06,122.8,122.91,30741.0
2024-04-24 15:40:00,122.93,123.0,122.57,122.57,55382.0,122.93,123.0,122.57,122.57,55382.0
2024-04-24 15:50:00,122.52,122.65,122.32,122.39,133861.0,122.52,122.65,122.32,122.39,133861.0
2024-04-25 09:30:00,122.74,123.15,122.15,122.29,28208.0,122.74,123.15,122.15,122.29,28208.0
2024-04-25 09:40:00,122.35,122.47,121.97,122.22,20882.0,122.35,122.47,121.97,122.22,20882.0
2024-04-25 09:50:00,122.23,122.23,121.84,121.84,13478.0,122.23,122.23,121.84,121.84,13478.0
2024-04-25 10:00:00,121.78,121.8,121.58,121.6,17112.0,121.78,121.8,121.58,121.6,17112.0
2024-04-25 10:10:00,121.57,121.58,121.08,121.23,23883.0,121.57,121.58,121.08,121.23,23883.0
2024-04-25 10:20:00,121.3,121.32,120.88,120.97,14686.0,121.3,121.32,120.88,120.97,14686.0
2024-04-25 10:30:00,120.95,121.02,120.61,120.61,33617.0,120.95,121.02,120.61,120.61,33617.0
2024-04-25 10:40:00,120.62,120.71,120.35,120.52,52466.0,120.62,120.71,120.35,120.52,52466.0
2024-04-25 10:50:00,120.54,120.56,120.03,120.4,60291.0,120.54,120.56,120.03,120.4,60291.0
2024-04-25 11:00:00,120.38,120.94,120.21,120.8,33455.0,120.38,120.94,120.21,120.8,33455.0
2024-04-25 11:10:00,120.83,121.41,120.83,121.36,34521.0,120.83,121.41,120.83,121.36,34521.0
2024-04-25 11:20:00,121.37,121.73,121.21,121.57,22587.0,121.37,121.73,121.21,121.57,22587.0
2024-04-25 11:30:00,121.58,121.59,120.99,121.02,18591.0,121.58,121.59,120.99,121.02,18591.0
2024-04-25 11:40:00,121.03,121.1,120.92,120.97,14260.0,121.03,121.1,120.92,120.97,14260.0
2024-04-25 11:50:00,120.99,121.14,120.93,121.14,13956.0,120.99,121.14,120.93,121.14,13956.0
2024-04-25 12:00:00,121.1,121.24,121.01,121.07,10970.0,121.1,121.24,121.01,121.07,10970.0
2024-04-25 12:10:00,121.07,121.13,121.0,121.04,11216.0,121.07,121.13,121.0,121.04,11216.0
2024-04-25 12:20:00,121.03,121.19,121.0,121.04,8108.0,121.03,121.19,121.0,121.04,8108.0
2024-04-25 12:30:00,121.04,121.17,121.01,121.06,12974.0,121.04,121.17,121.01,121.06,12974.0
2024-04-25 12:40:00,121.05,121.46,121.03,121.45,14623.0,121.05,121.46,121.03,121.45,14623.0
2024-04-25 12:50:00,121.46,121.71,121.46,121.68,13142.0,121.46,121.71,121.46,121.68,13142.0
2024-04-25 13:00:00,121.66,121.66,120.9,120.92,25975.0,121.66,121.66,120.9,120.92,25975.0
2024-04-25 13:10:00,120.92,121.12,120.83,121.1,21374.0,120.92,121.12,120.83,121.1,21374.0
2024-04-25 13:20:00,121.1,121.12,120.88,120.99,27159.0,121.1,121.12,120.88,120.99,27159.0
2024-04-25 13:30:00,121.02,121.36,120.98,121.36,31792.0,121.02,121.36,120.98,121.36,31792.0
2024-04-25 13:40:00,121.37,121.5,121.25,121.36,19176.0,121.37,121.5,121.25,121.36,19176.0
2024-04-25 13:50:00,121.35,121.49,121.28,121.35,74441.0,121.35,121.49,121.28,121.35,74441.0
2024-04-25 14:00:00,121.4,121.41,121.16,121.21,17131.0,121.4,121.41,121.16,121.21,17131.0
2024-04-25 14:10:00,121.2,121.27,121.14,121.15,13983.0,121.2,121.27,121.14,121.15,13983.0
2024-04-25 14:20:00,121.16,121.16,120.98,121.05,20109.0,121.16,121.16,120.98,121.05,20109.0
2024-04-25 14:30:00,121.04,121.3,121.02,121.08,15303.0,121.04,121.3,121.02,121.08,15303.0
2024-04-25 14:40:00,121.08,121.18,121.03,121.07,17506.0,121.08,121.18,121.03,121.07,17506.0
2024-04-25 14:50:00,121.06,121.27,121.06,121.16,21453.0,121.06,121.27,121.06,121.16,21453.0
2024-04-25 15:00:00,121.18,121.33,121.13,121.2,29765.0,121.18,121.33,121.13,121.2,29765.0
2024-04-25 15:10:00,121.19,121.23,121.1,121.19,28271.0,121.19,121.23,121.1,121.19,28271.0
2024-04-25 15:20:00,121.19,121.4,121.19,121.39,29940.0,121.19,121.4,121.19,121.39,29940.0
2024-04-25 15:30:00,121.39,121.51,121.34,121.51,36001.0,121.39,121.51,121.34,121.51,36001.0
2024-04-25 15:40:00,121.51,121.53,121.2,121.28,45152.0,121.51,121.53,121.2,121.28,45152.0
2024-04-25 15:50:00,121.3,121.75,121.22,121.72,155071.0,121.3,121.75,121.22,121.72,155071.0
2024-04-26 09:30:00,120.53,121.83,120.53,121.83,30601.0,120.53,121.83,120.53,121.83,30601.0
2024-04-26 09:40:00,121.81,122.64,121.8,122.46,9722.0,121.81,122.64,121.8,122.46,9722.0
2024-04-26 09:50:00,122.46,122.64,122.35,122.59,9883.0,122.46,122.64,122.35,122.59,9883.0
2024-04-26 10:00:00,122.55,122.89,122.48,122.77,9930.0,122.55,122.89,122.48,122.77,9930.0
2024-04-26 10:10:00,122.77,122.8,122.35,122.45,10219.0,122.77,122.8,122.35,122.45,10219.0
2024-04-26 10:20:00,122.39,122.39,122.11,122.18,10826.0,122.39,122.39,122.11,122.18,10826.0
2024-04-26 10:30:00,122.16,122.61,122.09,122.61,14731.0,122.16,122.61,122.09,122.61,14731.0
2024-04-26 10:40:00,122.6,122.63,122.32,122.41,10422.0,122.6,122.63,122.32,122.41,10422.0
2024-04-26 10:50:00,122.35,122.49,122.13,122.27,26683.0,122.35,122.49,122.13,122.27,26683.0
2024-04-26 11:00:00,122.29,122.41,122.22,122.33,9308.0,122.29,122.41,122.22,122.33,9308.0
2024-04-26 11:10:00,122.36,122.36,121.93,122.18,13722.0,122.36,122.36,121.93,122.18,13722.0
2024-04-26 11:20:00,122.14,122.17,121.79,121.8,12019.0,122.14,122.17,121.79,121.8,12019.0
2024-04-26 11:30:00,121.83,122.05,121.76,122.03,29370.0,121.83,122.05,121.76,122.03,29370.0
2024-04-26 11:40:00,122.04,122.31,122.02,122.29,15580.0,122.04,122.31,122.02,122.29,15580.0
2024-04-26 11:50:00,122.29,122.42,122.26,122.4,8796.0,122.29,122.42,122.26,122.4,8796.0
2024-04-26 12:00:00,122.38,122.38,121.98,122.12,7826.0,122.38,122.38,121.98,122.12,7826.0
2024-04-26 12:10:00,122.18,122.42,122.18,122.33,7465.0,122.18,122.42,122.18,122.33,7465.0
2024-04-26 12:20:00,122.32,122.36,122.23,122.29,5745.0,122.32,122.36,122.23,122.29,5745.0
2024-04-26 12:30:00,122.3,122.3,122.16,122.3,8400.0,122.3,122.3,122.16,122.3,8400.0
2024-04-26 12:40:00,122.27,122.29,122.17,122.18,8182.0,122.27,122.29,122.17,122.18,8182.0
2024-04-26 12:50:00,122.17,122.32,122.15,122.32,7888.0,122.17,122.32,122.15,122.32,7888.0
2024-04-26 13:00:00,122.3,122.44,122.28,122.39,7685.0,122.3,122.44,122.28,122.39,7685.0
2024-04-26 13:10:00,122.41,122.49,122.39,122.44,7382.0,122.41,122.49,122.39,122.44,7382.0
2024-04-26 13:20:00,122.42,122.46,122.28,122.28,7536.0,122.42,122.46,122.28,122.28,7536.0
2024-04-26 13:30:00,122.3,122.52,122.28,122.47,7167.0,122.3,122.52,122.28,122.47,7167.0
2024-04-26 13:40:00,122.51,122.51,122.37,122.43,8324.0,122.51,122.51,122.37,122.43,8324.0
2024-04-26 13:50:00,122.43,122.54,122.39,122.47,9813.0,122.43,122.54,122.39,122.47,9813.0
2024-04-26 14:00:00,122.48,122.61,122.42,122.49,12185.0,122.48,122.61,122.42,122.49,12185.0
2024-04-26 14:10:00,122.47,122.5,122.33,122.33,6223.0,122.47,122.5,122.33,122.33,6223.0
2024-04-26 14:20:00,122.34,122.36,122.3,122.34,6815.0,122.34,122.36,122.3,122.34,6815.0
2024-04-26 14:30:00,122.33,122.33,122.13,122.23,11501.0,122.33,122.33,122.13,122.23,11501.0
2024-04-26 14:40:00,122.22,122.31,122.22,122.27,12716.0,122.22,122.31,122.22,122.27,12716.0
2024-04-26 14:50:00,122.29,122.4,122.26,122.39,7916.0,122.29,122.4,122.26,122.39,7916.0
2024-04-26 15:00:00,122.37,122.43,122.33,122.43,9931.0,122.37,122.43,122.33,122.43,9931.0
2024-04-26 15:10:00,122.44,122.45,122.25,122.31,13938.0,122.44,122.45,122.25,122.31,13938.0
2024-04-26 15:20:00,122.3,122.44,122.28,122.41,21272.0,122.3,122.44,122.28,122.41,21272.0
2024-04-26 15:30:00,122.4,122.4,121.93,121.93,21484.0,122.4,122.4,121.93,121.93,21484.0
2024-04-26 15:40:00,121.96,122.35,121.94,122.3,39052.0,121.96,122.35,121.94,122.3,39052.0
2024-04-26 15:50:00,122.3,122.3,121.62,121.74,140163.0,122.3,122.3,121.62,121.74,140163.0
2024-04-29 09:30:00,121.18,121.96,120.87,121.7,35599.0,121.18,121.96,120.87,121.7,35599.0
2024-04-29 09:40:00,121.58,121.61,120.05,120.14,89454.0,121.58,121.61,120.05,120.14,89454.0
2024-04-29 09:50:00,120.17,120.24,117.49,117.75,268641.0,120.17,120.24,117.49,117.75,268641.0
2024-04-29 10:00:00,117.72,118.64,117.44,117.84,243767.0,117.72,118.64,117.44,117.84,243767.0
2024-04-29 10:10:00,117.81,118.15,117.44,117.5,133748.0,117.81,118.15,117.44,117.5,133748.0
2024-04-29 10:20:00,117.53,118.72,117.53,118.16,225717.0,117.53,118.72,117.53,118.16,225717.0
2024-04-29 10:30:00,118.2,118.71,117.97,118.34,83322.0,118.2,118.71,117.97,118.34,83322.0
2024-04-29 10:40:00,118.34,118.34,117.5,117.95,54327.0,118.34,118.34,117.5,117.95,54327.0
2024-04-29 10:50:00,117.97,118.73,117.93,118.13,86712.0,117.97,118.73,117.93,118.13,86712.0
2024-04-29 11:00:00,118.13,118.24,117.55,117.87,228355.0,118.13,118.24,117.55,117.87,228355.0
2024-04-29 11:10:00,117.85,117.98,117.53,117.93,69307.0,117.85,117.98,117.53,117.93,69307.0
2024-04-29 11:20:00,117.88,117.9,117.32,117.78,55825.0,117.88,117.9,117.32,117.78,55825.0
2024-04-29 11:30:00,117.77,117.9,117.62,117.74,22525.0,117.77,117.9,117.62,117.74,22525.0
2024-04-29 11:40:00,117.72,118.11,117.69,117.84,35437.0,117.72,118.11,117.69,117.84,35437.0
2024-04-29 11:50:00,117.83,118.05,117.58,117.68,72069.0,117.83,118.05,117.58,117.68,72069.0
2024-04-29 12:00:00,117.68,117.94,117.65,117.8,101592.0,117.68,117.94,117.65,117.8,101592.0
2024-04-29 12:10:00,117.75,117.85,117.68,117.72,26132.0,117.75,117.85,117.68,117.72,26132.0
2024-04-29 12:20:00,117.74,117.77,117.21,117.35,97228.0,117.74,117.77,117.21,117.35,97228.0
2024-04-29 12:30:00,117.36,117.37,116.89,116.92,63669.0,117.36,117.37,116.89,116.92,63669.0
2024-04-29 12:40:00,116.93,117.1,116.6,116.63,84546.0,116.93,117.1,116.6,116.63,84546.0
2024-04-29 12:50:00,116.6,117.09,116.55,116.96,158401.0,116.6,117.09,116.55,116.96,158401.0
2024-04-29 13:00:00,116.93,117.26,116.87,117.21,44001.0,116.93,117.26,116.87,117.21,44001.0
2024-04-29 13:10:00,117.22,117.25,116.9,117.0,39711.0,117.22,117.25,116.9,117.0,39711.0
2024-04-29 13:20:00,116.99,117.1,116.93,117.03,32316.0,116.99,117.1,116.93,117.03,32316.0
2024-04-29 13:30:00,117.04,117.58,116.96,117.37,66031.0,117.04,117.58,116.96,117.37,66031.0
2024-04-29 13:40:00,117.37,117.78,117.36,117.63,100741.0,117.37,117.78,117.36,117.63,100741.0
2024-04-29 13:50:00,117.64,117.81,117.34,117.54,59920.0,117.64,117.81,117.34,117.54,59920.0
2024-04-29 14:00:00,117.55,117.68,117.43,117.59,40450.0,117.55,117.68,117.43,117.59,40450.0
2024-04-29 14:10:00,117.58,117.7,117.4,117.43,59339.0,117.58,117.7,117.4,117.43,59339.0
2024-04-29 14:20:00,117.39,117.52,117.0,117.23,46574.0,117.39,117.52,117.0,117.23,46574.0
2024-04-29 14:30:00,117.16,117.58,116.89,117.5,29754.0,117.16,117.58,116.89,117.5,29754.0
2024-04-29 14:40:00,117.49,117.94,117.41,117.93,33209.0,117.49,117.94,117.41,117.93,33209.0
2024-04-29 14:50:00,117.92,118.01,117.75,117.86,62856.0,117.92,118.01,117.75,117.86,62856.0
2024-04-29 15:00:00,117.86,117.86,117.51,117.79,84795.0,117.86,117.86,117.51,117.79,84795.0
2024-04-29 15:10:00,117.79,117.8,117.62,117.67,57492.0,117.79,117.8,117.62,117.67,57492.0
2024-04-29 15:20:00,117.67,117.86,117.63,117.73,62057.0,117.67,117.86,117.63,117.73,62057.0
2024-04-29 15:30:00,117.73,118.15,117.63,118.09,94150.0,117.73,118.15,117.63,118.09,94150.0
2024-04-29 15:40:00,118.09,118.36,117.99,118.22,118459.0,118.09,118.36,117.99,118.22,118459.0
2024-04-29 15:50:00,118.2,118.84,118.08,118.82,378630.0,118.2,118.84,118.08,118.82,378630.0
2024-04-30 09:30:00,118.81,119.54,118.37,118.38,82165.0,118.81,119.54,118.37,118.38,82165.0
2024-04-30 09:40:00,118.47,118.84,118.04,118.7,32908.0,118.47,118.84,118.04,118.7,32908.0
2024-04-30 09:50:00,118.71,118.77,117.88,118.19,28366.0,118.71,118.77,117.88,118.19,28366.0
2024-04-30 10:00:00,118.14,118.49,118.11,118.28,32974.0,118.14,118.49,118.11,118.28,32974.0
2024-04-30 10:10:00,118.3,118.33,117.78,117.83,32648.0,118.3,118.33,117.78,117.83,32648.0
2024-04-30 10:20:00,117.86,118.3,117.61,117.71,55038.0,117.86,118.3,117.61,117.71,55038.0
2024-04-30 10:30:00,117.71,117.9,117.57,117.77,30559.0,117.71,117.9,117.57,117.77,30559.0
2024-04-30 10:40:00,117.8,118.21,117.73,118.01,15635.0,117.8,118.21,117.73,118.01,15635.0
2024-04-30 10:50:00,117.93,118.27,117.92,118.15,38859.0,117.93,118.27,117.92,118.15,38859.0
2024-04-30 11:00:00,118.15,118.21,117.96,118.08,19136.0,118.15,118.21,117.96,118.08,19136.0
2024-04-30 11:10:00,118.04,118.1,117.9,117.94,26269.0,118.04,118.1,117.9,117.94,26269.0
2024-04-30 11:20:00,117.93,118.08,117.93,117.99,21781.0,117.93,118.08,117.93,117.99,21781.0
2024-04-30 11:30:00,117.96,117.96,117.53,117.57,19623.0,117.96,117.96,117.53,117.57,19623.0
2024-04-30 11:40:00,117.53,117.78,117.46,117.75,21814.0,117.53,117.78,117.46,117.75,21814.0
2024-04-30 11:50:00,117.79,117.99,117.75,117.85,14979.0,117.79,117.99,117.75,117.85,14979.0
2024-04-30 12:00:00,117.82,118.04,117.79,118.02,18445.0,117.82,118.04,117.79,118.02,18445.0
2024-04-30 12:10:00,118.01,118.1,117.85,117.85,12918.0,118.01,118.1,117.85,117.85,12918.0
2024-04-30 12:20:00,117.87,117.95,117.83,117.91,10326.0,117.87,117.95,117.83,117.91,10326.0
2024-04-30 12:30:00,117.89,117.89,117.58,117.62,19852.0,117.89,117.89,117.58,117.62,19852.0
2024-04-30 12:40:00,117.62,118.0,117.57,118.0,17524.0,117.62,118.0,117.57,118.0,17524.0
2024-04-30 12:50:00,118.01,118.05,117.91,117.96,13335.0,118.01,118.05,117.91,117.96,13335.0
2024-04-30 13:00:00,117.98,118.15,117.8,117.97,38826.0,117.98,118.15,117.8,117.97,38826.0
2024-04-30 13:10:00,117.96,118.09,117.91,118.02,6047.0,117.96,118.09,117.91,118.02,6047.0
2024-04-30 13:20:00,118.02,118.07,117.95,118.02,7315.0,118.02,118.07,117.95,118.02,7315.0
2024-04-30 13:30:00,118.02,118.09,117.95,118.04,7996.0,118.02,118.09,117.95,118.04,7996.0
2024-04-30 13:40:00,118.07,118.12,117.96,117.99,6904.0,118.07,118.12,117.96,117.99,6904.0
2024-04-30 13:50:00,118.02,118.3,118.01,118.25,7740.0,118.02,118.3,118.01,118.25,7740.0
2024-04-30 14:00:00,118.29,118.38,118.28,118.28,8637.0,118.29,118.38,118.28,118.28,8637.0
2024-04-30 14:10:00,118.22,118.33,118.2,118.21,9470.0,118.22,118.33,118.2,118.21,9470.0
2024-04-30 14:20:00,118.23,118.3,118.2,118.24,7383.0,118.23,118.3,118.2,118.24,7383.0
2024-04-30 14:30:00,118.2,118.54,118.19,118.54,22874.0,118.2,118.54,118.19,118.54,22874.0
2024-04-30 14:40:00,118.5,118.79,118.5,118.75,23981.0,118.5,118.79,118.5,118.75,23981.0
2024-04-30 14:50:00,118.7,118.74,118.54,118.74,14739.0,118.7,118.74,118.54,118.74,14739.0
2024-04-30 15:00:00,118.73,119.03,118.72,118.88,22922.0,118.73,119.03,118.72,118.88,22922.0
2024-04-30 15:10:00,118.87,118.9,118.62,118.62,24847.0,118.87,118.9,118.62,118.62,24847.0
2024-04-30 15:20:00,118.63,118.76,118.5,118.75,26316.0,118.63,118.76,118.5,118.75,26316.0
2024-04-30 15:30:00,118.76,118.82,118.55,118.6,26439.0,118.76,118.82,118.55,118.6,26439.0
2024-04-30 15:40:00,118.61,118.77,118.53,118.74,47044.0,118.61,118.77,118.53,118.74,47044.0
2024-04-30 15:50:00,118.72,118.73,118.18,118.22,173737.0,118.72,118.73,118.18,118.22,173737.0
2024-05-01 09:30:00,119.68,120.34,118.37,118.68,96252.0,119.68,120.34,118.37,118.68,96252.0
2024-05-01 09:40:00,118.82,118.82,117.99,118.07,49623.0,118.82,118.82,117.99,118.07,49623.0
2024-05-01 09:50:00,118.06,118.55,117.95,118.55,28456.0,118.06,118.55,117.95,118.55,28456.0
2024-05-01 10:00:00,118.56,118.87,117.84,117.97,31991.0,118.56,118.87,117.84,117.97,31991.0
2024-05-01 10:10:00,117.97,118.29,117.8,117.82,40097.0,117.97,118.29,117.8,117.82,40097.0
2024-05-01 10:20:00,117.81,118.21,117.8,117.88,26185.0,117.81,118.21,117.8,117.88,26185.0
2024-05-01 10:30:00,117.89,118.02,117.71,117.77,19399.0,117.89,118.02,117.71,117.77,19399.0
2024-05-01 10:40:00,117.75,117.86,117.58,117.77,27320.0,117.75,117.86,117.58,117.77,27320.0
2024-05-01 10:50:00,117.8,117.96,117.67,117.85,24777.0,117.8,117.96,117.67,117.85,24777.0
2024-05-01 11:00:00,117.88,118.07,117.74,117.98,25456.0,117.88,118.07,117.74,117.98,25456.0
2024-05-01 11:10:00,117.96,118.26,117.81,118.14,17912.0,117.96,118.26,117.81,118.14,17912.0
2024-05-01 11:20:00,118.17,118.53,118.13,118.29,21735.0,118.17,118.53,118.13,118.29,21735.0
2024-05-01 11:30:00,118.32,118.68,118.31,118.55,28902.0,118.32,118.68,118.31,118.55,28902.0
2024-05-01 11:40:00,118.55,118.84,118.51,118.77,19612.0,118.55,118.84,118.51,118.77,19612.0
2024-05-01 11:50:00,118.81,118.84,118.25,118.31,37394.0,118.81,118.84,118.25,118.31,37394.0
2024-05-01 12:00:00,118.27,118.77,118.26,118.7,13053.0,118.27,118.77,118.26,118.7,13053.0
2024-05-01 12:10:00,118.69,118.87,118.69,118.72,9149.0,118.69,118.87,118.69,118.72,9149.0
2024-05-01 12:20:00,118.76,119.13,118.73,119.11,28600.0,118.76,119.13,118.73,119.11,28600.0
2024-05-01 12:30:00,119.08,119.24,118.85,118.99,51806.0,119.08,119.24,118.85,118.99,51806.0
2024-05-01 12:40:00,118.99,119.14,118.9,119.11,14729.0,118.99,119.14,118.9,119.11,14729.0
2024-05-01 12:50:00,119.1,119.27,118.86,119.24,21678.0,119.1,119.27,118.86,119.24,21678.0
2024-05-01 13:00:00,119.22,119.38,119.17,119.28,12966.0,119.22,119.38,119.17,119.28,12966.0
2024-05-01 13:10:00,119.26,119.29,119.15,119.26,10420.0,119.26,119.29,119.15,119.26,10420.0
2024-05-01 13:20:00,119.27,119.49,119.25,119.43,10341.0,119.27,119.49,119.25,119.43,10341.0
2024-05-01 13:30:00,119.43,119.58,119.42,119.42,20318.0,119.43,119.58,119.42,119.42,20318.0
2024-05-01 13:40:00,119.46,119.47,119.28,119.34,11881.0,119.46,119.47,119.28,119.34,11881.0
2024-05-01 13:50:00,119.31,119.32,119.13,119.2,9146.0,119.31,119.32,119.13,119.2,9146.0
2024-05-01 14:00:00,119.18,119.54,119.03,119.03,11030.0,119.18,119.54,119.03,119.03,11030.0
2024-05-01 14:10:00,119.02,119.05,118.93,118.95,3620.0,119.02,119.05,118.93,118.95,3620.0
2024-05-01 14:20:00,118.94,119.18,118.9,119.14,9741.0,118.94,119.18,118.9,119.14,9741.0
2024-05-01 14:30:00,119.14,119.23,118.75,119.22,21138.0,119.14,119.23,118.75,119.22,21138.0
2024-05-01 14:40:00,119.21,119.89,119.18,119.88,25731.0,119.21,119.89,119.18,119.88,25731.0
2024-05-01 14:50:00,119.89,120.34,119.89,120.01,19475.0,119.89,120.34,119.89,120.01,19475.0
2024-05-01 15:00:00,120.07,120.18,119.51,119.77,22450.0,120.07,120.18,119.51,119.77,22450.0
2024-05-01 15:10:00,119.72,119.84,119.6,119.68,23763.0,119.72,119.84,119.6,119.68,23763.0
2024-05-01 15:20:00,119.62,120.05,119.51,119.75,22674.0,119.62,120.05,119.51,119.75,22674.0
2024-05-01 15:30:00,119.71,119.71,119.1,119.25,33018.0,119.71,119.71,119.1,119.25,33018.0
2024-05-01 15:40:00,119.27,119.49,118.94,119.26,45759.0,119.27,119.49,118.94,119.26,45759.0
2024-05-01 15:50:00,119.26,119.34,118.49,118.56,130159.0,119.26,119.34,118.49,118.56,130159.0
2024-05-02 09:30:00,118.92,119.54,118.24,118.37,33782.0,118.92,119.54,118.24,118.37,33782.0
2024-05-02 09:40:00,118.31,118.43,117.84,118.01,39742.0,118.31,118.43,117.84,118.01,39742.0
2024-05-02 09:50:00,118.02,118.25,117.8,118.21,28022.0,118.02,118.25,117.8,118.21,28022.0
2024-05-02 10:00:00,118.17,118.9,118.12,118.67,26819.0,118.17,118.9,118.12,118.67,26819.0
2024-05-02 10:10:00,118.68,119.18,118.6,118.75,30103.0,118.68,119.18,118.6,118.75,30103.0
2024-05-02 10:20:00,118.72,119.1,118.64,118.82,33895.0,118.72,119.1,118.64,118.82,33895.0
2024-05-02 10:30:00,118.82,119.15,118.82,118.94,15506.0,118.82,119.15,118.82,118.94,15506.0
2024-05-02 10:40:00,118.88,119.12,118.8,119.09,28821.0,118.88,119.12,118.8,119.09,28821.0
2024-05-02 10:50:00,119.09,119.43,119.02,119.36,18926.0,119.09,119.43,119.02,119.36,18926.0
2024-05-02 11:00:00,119.37,119.83,119.33,119.75,23043.0,119.37,119.83,119.33,119.75,23043.0
2024-05-02 11:10:00,119.73,119.74,119.42,119.42,21902.0,119.73,119.74,119.42,119.42,21902.0
2024-05-02 11:20:00,119.41,119.49,119.22,119.34,23557.0,119.41,119.49,119.22,119.34,23557.0
2024-05-02 11:30:00,119.36,119.56,119.22,119.39,23467.0,119.36,119.56,119.22,119.39,23467.0
2024-05-02 11:40:00,119.39,119.62,119.39,119.52,8258.0,119.39,119.62,119.39,119.52,8258.0
2024-05-02 11:50:00,119.52,119.75,119.52,119.54,22977.0,119.52,119.75,119.52,119.54,22977.0
2024-05-02 12:00:00,119.57,119.71,119.53,119.58,12000.0,119.57,119.71,119.53,119.58,12000.0
2024-05-02 12:10:00,119.61,119.66,119.37,119.42,19317.0,119.61,119.66,119.37,119.42,19317.0
2024-05-02 12:20:00,119.39,119.78,119.33,119.75,17275.0,119.39,119.78,119.33,119.75,17275.0
2024-05-02 12:30:00,119.74,119.74,119.42,119.69,11588.0,119.74,119.74,119.42,119.69,11588.0
2024-05-02 12:40:00,119.67,119.83,119.66,119.73,9099.0,119.67,119.83,119.66,119.73,9099.0
2024-05-02 12:50:00,119.77,119.8,119.64,119.66,9683.0,119.77,119.8,119.64,119.66,9683.0
2024-05-02 13:00:00,119.66,119.88,119.63,119.88,9370.0,119.66,119.88,119.63,119.88,9370.0
2024-05-02 13:10:00,119.89,120.05,119.87,119.91,7575.0,119.89,120.05,119.87,119.91,7575.0
2024-05-02 13:20:00,119.93,119.93,119.76,119.83,9795.0,119.93,119.93,119.76,119.83,9795.0
2024-05-02 13:30:00,119.84,119.92,119.68,119.87,16210.0,119.84,119.92,119.68,119.87,16210.0
2024-05-02 13:40:00,119.87,120.0,119.83,119.88,11517.0,119.87,120.0,119.83,119.88,11517.0
2024-05-02 13:50:00,119.87,119.96,119.8,119.88,12730.0,119.87,119.96,119.8,119.88,12730.0
2024-05-02 14:00:00,119.88,120.17,119.87,120.15,13117.0,119.88,120.17,119.87,120.15,13117.0
2024-05-02 14:10:00,120.16,120.18,120.05,120.18,15122.0,120.16,120.18,120.05,120.18,15122.0
2024-05-02 14:20:00,120.18,120.32,120.12,120.3,11349.0,120.18,120.32,120.12,120.3,11349.0
2024-05-02 14:30:00,120.31,120.44,120.26,120.42,11395.0,120.31,120.44,120.26,120.42,11395.0
2024-05-02 14:40:00,120.43,120.67,120.41,120.54,22666.0,120.43,120.67,120.41,120.54,22666.0
2024-05-02 14:50:00,120.53,120.54,120.28,120.29,15904.0,120.53,120.54,120.28,120.29,15904.0
2024-05-02 15:00:00,120.29,120.34,120.15,120.29,12837.0,120.29,120.34,120.15,120.29,12837.0
2024-05-02 15:10:00,120.32,120.45,120.26,120.32,14248.0,120.32,120.45,120.26,120.32,14248.0
2024-05-02 15:20:00,120.34,120.37,120.06,120.18,28293.0,120.34,120.37,120.06,120.18,28293.0
2024-05-02 15:30:00,120.18,120.18,119.91,120.1,25785.0,120.18,120.18,119.91,120.1,25785.0
2024-05-02 15:40:00,120.11,120.18,119.94,119.98,38940.0,120.11,120.18,119.94,119.98,38940.0
2024-05-02 15:50:00,119.96,120.02,119.61,119.78,105091.0,119.96,120.02,119.61,119.78,105091.0
2024-05-03 09:30:00,120.16,120.84,119.95,120.7,25439.0,120.16,120.84,119.95,120.7,25439.0
2024-05-03 09:40:00,120.63,121.27,120.6,121.03,21242.0,120.63,121.27,120.6,121.03,21242.0
2024-05-03 09:50:00,121.03,121.05,120.72,120.87,13621.0,121.03,121.05,120.72,120.87,13621.0
2024-05-03 10:00:00,120.91,120.96,120.4,120.56,22232.0,120.91,120.96,120.4,120.56,22232.0
2024-05-03 10:10:00,120.6,120.65,120.18,120.44,14019.0,120.6,120.65,120.18,120.44,14019.0
2024-05-03 10:20:00,120.54,120.82,120.3,120.77,21761.0,120.54,120.82,120.3,120.77,21761.0
2024-05-03 10:30:00,120.84,121.01,120.71,120.93,15895.0,120.84,121.01,120.71,120.93,15895.0
2024-05-03 10:40:00,120.98,121.23,120.89,120.93,20431.0,120.98,121.23,120.89,120.93,20431.0
2024-05-03 10:50:00,120.93,120.93,120.59,120.82,21443.0,120.93,120.93,120.59,120.82,21443.0
2024-05-03 11:00:00,120.69,120.83,120.55,120.55,11341.0,120.69,120.83,120.55,120.55,11341.0
2024-05-03 11:10:00,120.6,120.87,120.58,120.66,12949.0,120.6,120.87,120.58,120.66,12949.0
2024-05-03 11:20:00,120.67,120.86,120.58,120.64,11397.0,120.67,120.86,120.58,120.64,11397.0
2024-05-03 11:30:00,120.65,121.0,120.58,120.99,25983.0,120.65,121.0,120.58,120.99,25983.0
2024-05-03 11:40:00,121.02,121.02,120.65,120.71,15047.0,121.02,121.02,120.65,120.71,15047.0
2024-05-03 11:50:00,120.75,120.85,120.67,120.85,8947.0,120.75,120.85,120.67,120.85,8947.0
2024-05-03 12:00:00,120.83,120.89,120.67,120.82,10512.0,120.83,120.89,120.67,120.82,10512.0
2024-05-03 12:10:00,120.78,120.78,120.52,120.59,7488.0,120.78,120.78,120.52,120.59,7488.0
2024-05-03 12:20:00,120.63,120.91,120.62,120.8,15109.0,120.63,120.91,120.62,120.8,15109.0
2024-05-03 12:30:00,120.8,120.8,120.63,120.74,8618.0,120.8,120.8,120.63,120.74,8618.0
2024-05-03 12:40:00,120.7,120.76,120.6,120.6,6205.0,120.7,120.76,120.6,120.6,6205.0
2024-05-03 12:50:00,120.57,120.66,120.51,120.61,12367.0,120.57,120.66,120.51,120.61,12367.0
2024-05-03 13:00:00,120.66,120.7,120.56,120.69,7816.0,120.66,120.7,120.56,120.69,7816.0
2024-05-03 13:10:00,120.66,120.68,120.52,120.55,8809.0,120.66,120.68,120.52,120.55,8809.0
2024-05-03 13:20:00,120.52,120.69,120.52,120.66,21762.0,120.52,120.69,120.52,120.66,21762.0
2024-05-03 13:30:00,120.69,120.82,120.67,120.72,15110.0,120.69,120.82,120.67,120.72,15110.0
2024-05-03 13:40:00,120.76,120.76,120.61,120.7,7245.0,120.76,120.76,120.61,120.7,7245.0
2024-05-03 13:50:00,120.7,120.91,120.6,120.8,17458.0,120.7,120.91,120.6,120.8,17458.0
2024-05-03 14:00:00,120.84,121.09,120.81,120.93,15263.0,120.84,121.09,120.81,120.93,15263.0
2024-05-03 14:10:00,120.96,121.05,120.83,120.93,15495.0,120.96,121.05,120.83,120.93,15495.0
2024-05-03 14:20:00,120.9,120.94,120.86,120.86,8264.0,120.9,120.94,120.86,120.86,8264.0
2024-05-03 14:30:00,120.85,120.91,120.74,120.74,15308.0,120.85,120.91,120.74,120.74,15308.0
2024-05-03 14:40:00,120.73,120.92,120.67,120.91,13915.0,120.73,120.92,120.67,120.91,13915.0
2024-05-03 14:50:00,120.93,120.95,120.78,120.83,11625.0,120.93,120.95,120.78,120.83,11625.0
2024-05-03 15:00:00,120.83,120.83,120.6,120.68,26636.0,120.83,120.83,120.6,120.68,26636.0
2024-05-03 15:10:00,120.67,120.71,120.6,120.66,11811.0,120.67,120.71,120.6,120.66,11811.0
2024-05-03 15:20:00,120.63,120.64,120.54,120.62,17136.0,120.63,120.64,120.54,120.62,17136.0
2024-05-03 15:30:00,120.64,120.9,120.62,120.81,23460.0,120.64,120.9,120.62,120.81,23460.0
2024-05-03 15:40:00,120.83,120.91,120.71,120.76,35500.0,120.83,120.91,120.71,120.76,35500.0
2024-05-03 15:50:00,120.75,120.86,120.6,120.71,127847.0,120.75,120.86,120.6,120.71,127847.0
2024-05-06 09:30:00,121.33,121.33,120.5,120.95,31942.0,121.33,121.33,120.5,120.95,31942.0
2024-05-06 09:40:00,120.95,121.03,120.28,120.28,9454.0,120.95,121.03,120.28,120.28,9454.0
2024-05-06 09:50:00,120.25,120.51,120.16,120.44,17058.0,120.25,120.51,120.16,120.44,17058.0
2024-05-06 10:00:00,120.39,120.62,120.38,120.5,28656.0,120.39,120.62,120.38,120.5,28656.0
2024-05-06 10:10:00,120.47,120.68,120.29,120.29,12635.0,120.47,120.68,120.29,120.29,12635.0
2024-05-06 10:20:00,120.31,120.36,120.12,120.2,18292.0,120.31,120.36,120.12,120.2,18292.0
2024-05-06 10:30:00,120.24,120.28,120.06,120.15,19785.0,120.24,120.28,120.06,120.15,19785.0
2024-05-06 10:40:00,120.16,120.16,119.82,119.86,17504.0,120.16,120.16,119.82,119.86,17504.0
2024-05-06 10:50:00,119.85,119.95,119.72,119.89,21917.0,119.85,119.95,119.72,119.89,21917.0
2024-05-06 11:00:00,119.84,119.84,119.57,119.74,24741.0,119.84,119.84,119.57,119.74,24741.0
2024-05-06 11:10:00,119.76,119.76,119.34,119.44,14206.0,119.76,119.76,119.34,119.44,14206.0
2024-05-06 11:20:00,119.44,119.47,119.31,119.4,31883.0,119.44,119.47,119.31,119.4,31883.0
2024-05-06 11:30:00,119.37,119.52,119.24,119.28,25542.0,119.37,119.52,119.24,119.28,25542.0
2024-05-06 11:40:00,119.29,119.49,119.25,119.38,13726.0,119.29,119.49,119.25,119.38,13726.0
2024-05-06 11:50:00,119.36,119.69,119.27,119.58,12186.0,119.36,119.69,119.27,119.58,12186.0
2024-05-06 12:00:00,119.61,119.87,119.56,119.8,9922.0,119.61,119.87,119.56,119.8,9922.0
2024-05-06 12:10:00,119.81,119.94,119.69,119.76,16053.0,119.81,119.94,119.69,119.76,16053.0
2024-05-06 12:20:00,119.74,119.75,119.59,119.75,7823.0,119.74,119.75,119.59,119.75,7823.0
2024-05-06 12:30:00,119.77,119.88,119.73,119.85,8931.0,119.77,119.88,119.73,119.85,8931.0
2024-05-06 12:40:00,119.89,119.99,119.76,119.92,14131.0,119.89,119.99,119.76,119.92,14131.0
2024-05-06 12:50:00,119.92,119.94,119.75,119.85,18541.0,119.92,119.94,119.75,119.85,18541.0
2024-05-06 13:00:00,119.87,119.89,119.79,119.83,7888.0,119.87,119.89,119.79,119.83,7888.0
2024-05-06 13:10:00,119.78,119.87,119.63,119.84,13225.0,119.78,119.87,119.63,119.84,13225.0
2024-05-06 13:20:00,119.88,120.0,119.87,119.96,6424.0,119.88,120.0,119.87,119.96,6424.0
2024-05-06 13:30:00,119.92,119.98,119.64,119.67,21930.0,119.92,119.98,119.64,119.67,21930.0
2024-05-06 13:40:00,119.67,119.87,119.64,119.82,13005.0,119.67,119.87,119.64,119.82,13005.0
2024-05-06 13:50:00,119.79,119.96,119.74,119.82,15820.0,119.79,119.96,119.74,119.82,15820.0
2024-05-06 14:00:00,119.84,120.12,119.84,119.97,15262.0,119.84,120.12,119.84,119.97,15262.0
2024-05-06 14:10:00,119.96,119.96,119.83,119.92,7508.0,119.96,119.96,119.83,119.92,7508.0
2024-05-06 14:20:00,119.9,119.98,119.81,119.89,21067.0,119.9,119.98,119.81,119.89,21067.0
2024-05-06 14:30:00,119.89,119.97,119.84,119.87,12743.0,119.89,119.97,119.84,119.87,12743.0
2024-05-06 14:40:00,119.88,119.89,119.77,119.87,20039.0,119.88,119.89,119.77,119.87,20039.0
2024-05-06 14:50:00,119.86,119.87,119.68,119.68,20799.0,119.86,119.87,119.68,119.68,20799.0
2024-05-06 15:00:00,119.68,119.71,119.49,119.66,14543.0,119.68,119.71,119.49,119.66,14543.0
2024-05-06 15:10:00,119.66,119.68,119.42,119.49,19604.0,119.66,119.68,119.42,119.49,19604.0
2024-05-06 15:20:00,119.48,119.61,119.41,119.56,19340.0,119.48,119.61,119.41,119.56,19340.0
2024-05-06 15:30:00,119.55,119.56,119.44,119.48,20698.0,119.55,119.56,119.44,119.48,20698.0
2024-05-06 15:40:00,119.46,119.64,119.39,119.49,44257.0,119.46,119.64,119.39,119.49,44257.0
2024-05-06 15:50:00,119.53,120.21,119.45,120.16,252896.0,119.53,120.21,119.45,120.16,252896.0
2024-05-07 09:30:00,120.48,120.98,120.16,120.48,26581.0,120.48,120.98,120.16,120.48,26581.0
2024-05-07 09:40:00,120.53,121.32,120.45,121.29,14754.0,120.53,121.32,120.45,121.29,14754.0
2024-05-07 09:50:00,121.37,121.63,121.3,121.41,31293.0,121.37,121.63,121.3,121.41,31293.0
2024-05-07 10:00:00,121.48,121.53,121.27,121.35,24345.0,121.48,121.53,121.27,121.35,24345.0
2024-05-07 10:10:00,121.34,121.41,121.15,121.2,58340.0,121.34,121.41,121.15,121.2,58340.0
2024-05-07 10:20:00,121.22,121.63,121.12,121.56,26641.0,121.22,121.63,121.12,121.56,26641.0
2024-05-07 10:30:00,121.53,122.11,121.52,122.04,22879.0,121.53,122.11,121.52,122.04,22879.0
2024-05-07 10:40:00,122.03,122.26,121.93,122.16,36845.0,122.03,122.26,121.93,122.16,36845.0
2024-05-07 10:50:00,122.19,122.61,122.11,122.38,31563.0,122.19,122.61,122.11,122.38,31563.0
2024-05-07 11:00:00,122.33,122.67,122.26,122.67,58572.0,122.33,122.67,122.26,122.67,58572.0
2024-05-07 11:10:00,122.68,122.82,122.37,122.41,40537.0,122.68,122.82,122.37,122.41,40537.0
2024-05-07 11:20:00,122.42,122.59,122.42,122.45,19820.0,122.42,122.59,122.42,122.45,19820.0
2024-05-07 11:30:00,122.43,122.45,122.14,122.32,26623.0,122.43,122.45,122.14,122.32,26623.0
2024-05-07 11:40:00,122.34,122.57,122.29,122.51,13692.0,122.34,122.57,122.29,122.51,13692.0
2024-05-07 11:50:00,122.52,122.53,122.24,122.34,18579.0,122.52,122.53,122.24,122.34,18579.0
2024-05-07 12:00:00,122.3,122.34,122.13,122.22,13169.0,122.3,122.34,122.13,122.22,13169.0
2024-05-07 12:10:00,122.21,122.3,122.13,122.15,10178.0,122.21,122.3,122.13,122.15,10178.0
2024-05-07 12:20:00,122.17,122.31,122.12,122.26,10135.0,122.17,122.31,122.12,122.26,10135.0
2024-05-07 12:30:00,122.22,122.22,121.89,121.89,12833.0,122.22,122.22,121.89,121.89,12833.0
2024-05-07 12:40:00,121.92,121.94,121.67,121.67,4891.0,121.92,121.94,121.67,121.67,4891.0
2024-05-07 12:50:00,121.7,121.75,121.49,121.56,12401.0,121.7,121.75,121.49,121.56,12401.0
2024-05-07 13:00:00,121.57,121.64,121.5,121.58,11785.0,121.57,121.64,121.5,121.58,11785.0
2024-05-07 13:10:00,121.58,121.71,121.58,121.62,5351.0,121.58,121.71,121.58,121.62,5351.0
2024-05-07 13:20:00,121.58,121.69,121.55,121.62,5801.0,121.58,121.69,121.55,121.62,5801.0
2024-05-07 13:30:00,121.64,121.72,121.51,121.51,6782.0,121.64,121.72,121.51,121.51,6782.0
2024-05-07 13:40:00,121.51,121.66,121.39,121.39,12543.0,121.51,121.66,121.39,121.39,12543.0
2024-05-07 13:50:00,121.41,121.67,121.41,121.57,12337.0,121.41,121.67,121.41,121.57,12337.0
2024-05-07 14:00:00,121.55,121.77,121.41,121.76,9345.0,121.55,121.77,121.41,121.76,9345.0
2024-05-07 14:10:00,121.8,121.96,121.79,121.83,9868.0,121.8,121.96,121.79,121.83,9868.0
2024-05-07 14:20:00,121.85,122.06,121.84,122.01,13193.0,121.85,122.06,121.84,122.01,13193.0
2024-05-07 14:30:00,122.06,122.14,121.91,121.98,39666.0,122.06,122.14,121.91,121.98,39666.0
2024-05-07 14:40:00,122.02,122.24,122.02,122.2,10371.0,122.02,122.24,122.02,122.2,10371.0
2024-05-07 14:50:00,122.2,122.25,122.08,122.14,14298.0,122.2,122.25,122.08,122.14,14298.0
2024-05-07 15:00:00,122.14,122.21,122.0,122.06,20671.0,122.14,122.21,122.0,122.06,20671.0
2024-05-07 15:10:00,122.02,122.15,121.75,121.87,70178.0,122.02,122.15,121.75,121.87,70178.0
2024-05-07 15:20:00,121.88,121.89,121.7,121.82,94168.0,121.88,121.89,121.7,121.82,94168.0
2024-05-07 15:30:00,121.85,122.0,121.75,121.75,22124.0,121.85,122.0,121.75,121.75,22124.0
2024-05-07 15:40:00,121.78,121.82,121.62,121.7,28233.0,121.78,121.82,121.62,121.7,28233.0
2024-05-07 15:50:00,121.73,121.92,121.63,121.66,174524.0,121.73,121.92,121.63,121.66,174524.0
2024-05-08 09:30:00,121.01,121.02,119.5,120.61,26310.0,121.01,121.02,119.5,120.61,26310.0
2024-05-08 09:40:00,120.57,120.61,120.1,120.49,12915.0,120.57,120.61,120.1,120.49,12915.0
2024-05-08 09:50:00,120.46,120.72,120.31,120.56,7374.0,120.46,120.72,120.31,120.56,7374.0
2024-05-08 10:00:00,120.58,120.63,120.21,120.49,15761.0,120.58,120.63,120.21,120.49,15761.0
2024-05-08 10:10:00,120.41,120.68,120.37,120.49,17792.0,120.41,120.68,120.37,120.49,17792.0
2024-05-08 10:20:00,120.54,120.54,120.22,120.23,21072.0,120.54,120.54,120.22,120.23,21072.0
2024-05-08 10:30:00,120.19,120.19,119.96,120.11,30449.0,120.19,120.19,119.96,120.11,30449.0
2024-05-08 10:40:00,120.12,120.19,119.96,120.19,31924.0,120.12,120.19,119.96,120.19,31924.0
2024-05-08 10:50:00,120.15,120.17,119.94,120.11,17817.0,120.15,120.17,119.94,120.11,17817.0
2024-05-08 11:00:00,120.19,120.25,120.1,120.21,10652.0,120.19,120.25,120.1,120.21,10652.0
2024-05-08 11:10:00,120.22,120.25,120.03,120.09,20905.0,120.22,120.25,120.03,120.09,20905.0
2024-05-08 11:20:00,120.12,120.18,120.0,120.09,35496.0,120.12,120.18,120.0,120.09,35496.0
2024-05-08 11:30:00,120.13,120.4,120.09,120.21,42691.0,120.13,120.4,120.09,120.21,42691.0
2024-05-08 11:40:00,120.27,120.38,119.83,119.83,11892.0,120.27,120.38,119.83,119.83,11892.0
2024-05-08 11:50:00,119.87,120.04,119.82,120.0,18330.0,119.87,120.04,119.82,120.0,18330.0
2024-05-08 12:00:00,119.98,120.06,119.9,120.0,11830.0,119.98,120.06,119.9,120.0,11830.0
2024-05-08 12:10:00,119.99,120.02,119.9,119.99,10184.0,119.99,120.02,119.9,119.99,10184.0
2024-05-08 12:20:00,119.96,119.98,119.83,119.83,9813.0,119.96,119.98,119.83,119.83,9813.0
2024-05-08 12:30:00,119.84,119.96,119.75,119.93,14409.0,119.84,119.96,119.75,119.93,14409.0
2024-05-08 12:40:00,119.93,120.03,119.9,119.92,8664.0,119.93,120.03,119.9,119.92,8664.0
2024-05-08 12:50:00,119.86,119.86,119.62,119.7,21860.0,119.86,119.86,119.62,119.7,21860.0
2024-05-08 13:00:00,119.7,120.04,119.58,120.04,14401.0,119.7,120.04,119.58,120.04,14401.0
2024-05-08 13:10:00,120.01,120.02,119.79,119.85,9745.0,120.01,120.02,119.79,119.85,9745.0
2024-05-08 13:20:00,119.81,119.87,119.72,119.79,6415.0,119.81,119.87,119.72,119.79,6415.0
2024-05-08 13:30:00,119.74,119.93,119.74,119.91,8876.0,119.74,119.93,119.74,119.91,8876.0
2024-05-08 13:40:00,119.91,120.25,119.91,120.11,37821.0,119.91,120.25,119.91,120.11,37821.0
2024-05-08 13:50:00,120.09,120.16,120.03,120.05,29234.0,120.09,120.16,120.03,120.05,29234.0
2024-05-08 14:00:00,120.04,120.13,119.95,120.05,12819.0,120.04,120.13,119.95,120.05,12819.0
2024-05-08 14:10:00,120.07,120.11,120.04,120.08,8687.0,120.07,120.11,120.04,120.08,8687.0
2024-05-08 14:20:00,120.07,120.12,119.97,120.06,15219.0,120.07,120.12,119.97,120.06,15219.0
2024-05-08 14:30:00,120.06,120.1,119.81,119.87,13004.0,120.06,120.1,119.81,119.87,13004.0
2024-05-08 14:40:00,119.87,119.97,119.76,119.9,12545.0,119.87,119.97,119.76,119.9,12545.0
2024-05-08 14:50:00,119.86,119.92,119.74,119.76,10265.0,119.86,119.92,119.74,119.76,10265.0
2024-05-08 15:00:00,119.73,119.84,119.57,119.77,14400.0,119.73,119.84,119.57,119.77,14400.0
2024-05-08 15:10:00,119.79,120.03,119.78,119.98,20648.0,119.79,120.03,119.78,119.98,20648.0
2024-05-08 15:20:00,119.98,120.01,119.86,119.91,25439.0,119.98,120.01,119.86,119.91,25439.0
2024-05-08 15:30:00,119.89,120.14,119.88,120.01,28309.0,119.89,120.14,119.88,120.01,28309.0
2024-05-08 15:40:00,120.01,120.01,119.72,119.74,30056.0,120.01,120.01,119.72,119.74,30056.0
2024-05-08 15:50:00,119.81,119.81,119.4,119.54,198431.0,119.81,119.81,119.4,119.54,198431.0
2024-05-09 09:30:00,119.87,120.08,119.12,119.91,108500.0,119.87,120.08,119.12,119.91,108500.0
2024-05-09 09:40:00,119.95,120.59,119.73,120.38,61619.0,119.95,120.59,119.73,120.38,61619.0
2024-05-09 09:50:00,120.35,120.48,120.16,120.23,109202.0,120.35,120.48,120.16,120.23,109202.0
2024-05-09 10:00:00,120.26,120.42,120.06,120.19,291142.0,120.26,120.42,120.06,120.19,291142.0
2024-05-09 10:10:00,120.23,120.76,120.21,120.38,156006.0,120.23,120.76,120.21,120.38,156006.0
2024-05-09 10:20:00,120.38,120.65,120.21,120.49,92411.0,120.38,120.65,120.21,120.49,92411.0
2024-05-09 10:30:00,120.45,120.62,120.42,120.55,93005.0,120.45,120.62,120.42,120.55,93005.0
2024-05-09 10:40:00,120.54,120.6,120.24,120.26,70878.0,120.54,120.6,120.24,120.26,70878.0
2024-05-09 10:50:00,120.27,120.3,119.79,119.86,155128.0,120.27,120.3,119.79,119.86,155128.0
2024-05-09 11:00:00,119.83,120.23,119.8,119.94,222886.0,119.83,120.23,119.8,119.94,222886.0
2024-05-09 11:10:00,119.97,120.17,119.96,120.1,25062.0,119.97,120.17,119.96,120.1,25062.0
2024-05-09 11:20:00,120.07,120.07,119.73,119.73,27831.0,120.07,120.07,119.73,119.73,27831.0
2024-05-09 11:30:00,119.73,119.78,119.5,119.6,26459.0,119.73,119.78,119.5,119.6,26459.0
2024-05-09 11:40:00,119.62,119.62,119.37,119.61,40813.0,119.62,119.62,119.37,119.61,40813.0
2024-05-09 11:50:00,119.66,120.0,119.63,119.82,13762.0,119.66,120.0,119.63,119.82,13762.0
2024-05-09 12:00:00,119.82,120.0,119.8,119.93,4447.0,119.82,120.0,119.8,119.93,4447.0
2024-05-09 12:10:00,119.97,120.01,119.85,119.98,6105.0,119.97,120.01,119.85,119.98,6105.0
2024-05-09 12:20:00,119.97,119.98,119.75,119.75,7626.0,119.97,119.98,119.75,119.75,7626.0
2024-05-09 12:30:00,119.77,120.01,119.77,119.94,7514.0,119.77,120.01,119.77,119.94,7514.0
2024-05-09 12:40:00,119.95,120.06,119.91,120.05,4170.0,119.95,120.06,119.91,120.05,4170.0
2024-05-09 12:50:00,120.05,120.05,119.93,119.96,8912.0,120.05,120.05,119.93,119.96,8912.0
2024-05-09 13:00:00,119.97,120.12,119.97,119.98,44072.0,119.97,120.12,119.97,119.98,44072.0
2024-05-09 13:10:00,119.98,120.19,119.97,119.98,55419.0,119.98,120.19,119.97,119.98,55419.0
2024-05-09 13:20:00,119.98,120.16,119.94,120.15,12786.0,119.98,120.16,119.94,120.15,12786.0
2024-05-09 13:30:00,120.15,120.2,120.09,120.11,43474.0,120.15,120.2,120.09,120.11,43474.0
2024-05-09 13:40:00,120.13,120.16,119.96,119.98,12356.0,120.13,120.16,119.96,119.98,12356.0
2024-05-09 13:50:00,119.98,119.98,119.74,119.76,13432.0,119.98,119.98,119.74,119.76,13432.0
2024-05-09 14:00:00,119.76,120.14,119.7,120.05,15711.0,119.76,120.14,119.7,120.05,15711.0
2024-05-09 14:10:00,120.05,120.05,119.94,120.01,10425.0,120.05,120.05,119.94,120.01,10425.0
2024-05-09 14:20:00,120.0,120.15,119.96,120.07,15921.0,120.0,120.15,119.96,120.07,15921.0
2024-05-09 14:30:00,120.06,120.13,120.01,120.1,22879.0,120.06,120.13,120.01,120.1,22879.0
2024-05-09 14:40:00,120.13,120.21,120.07,120.08,20307.0,120.13,120.21,120.07,120.08,20307.0
2024-05-09 14:50:00,120.06,120.11,119.94,119.95,30784.0,120.06,120.11,119.94,119.95,30784.0
2024-05-09 15:00:00,119.93,120.05,119.86,119.98,8286.0,119.93,120.05,119.86,119.98,8286.0
2024-05-09 15:10:00,120.0,120.12,119.94,120.0,24280.0,120.0,120.12,119.94,120.0,24280.0
2024-05-09 15:20:00,120.0,120.04,119.93,119.96,28653.0,120.0,120.04,119.93,119.96,28653.0
2024-05-09 15:30:00,119.97,120.11,119.96,120.1,48172.0,119.97,120.11,119.96,120.1,48172.0
2024-05-09 15:40:00,120.1,120.11,119.98,120.01,74241.0,120.1,120.11,119.98,120.01,74241.0
2024-05-09 15:50:00,120.03,120.28,119.94,120.13,316055.0,120.03,120.28,119.94,120.13,316055.0
2024-05-10 09:30:00,120.06,120.32,119.69,120.14,27257.0,120.06,120.32,119.69,120.14,27257.0
2024-05-10 09:40:00,120.06,120.11,119.91,120.06,25800.0,120.06,120.11,119.91,120.06,25800.0
2024-05-10 09:50:00,120.07,120.21,119.93,120.04,34101.0,120.07,120.21,119.93,120.04,34101.0
2024-05-10 10:00:00,120.04,120.04,119.73,119.88,26020.0,120.04,120.04,119.73,119.88,26020.0
2024-05-10 10:10:00,119.85,119.93,119.68,119.92,14860.0,119.85,119.93,119.68,119.92,14860.0
2024-05-10 10:20:00,119.89,119.89,119.74,119.76,9848.0,119.89,119.89,119.74,119.76,9848.0
2024-05-10 10:30:00,119.73,119.73,119.52,119.69,21850.0,119.73,119.73,119.52,119.69,21850.0
2024-05-10 10:40:00,119.72,119.96,119.61,119.82,11024.0,119.72,119.96,119.61,119.82,11024.0
2024-05-10 10:50:00,119.79,119.91,119.48,119.74,33670.0,119.79,119.91,119.48,119.74,33670.0
2024-05-10 11:00:00,119.74,120.01,119.72,119.95,21400.0,119.74,120.01,119.72,119.95,21400.0
2024-05-10 11:10:00,120.0,120.13,119.95,120.0,26186.0,120.0,120.13,119.95,120.0,26186.0
2024-05-10 11:20:00,120.0,120.06,119.96,120.0,22631.0,120.0,120.06,119.96,120.0,22631.0
2024-05-10 11:30:00,119.98,120.01,119.77,119.83,26385.0,119.98,120.01,119.77,119.83,26385.0
2024-05-10 11:40:00,119.86,120.04,119.84,119.98,20677.0,119.86,120.04,119.84,119.98,20677.0
2024-05-10 11:50:00,120.0,120.2,119.94,119.96,12836.0,120.0,120.2,119.94,119.96,12836.0
2024-05-10 12:00:00,119.94,120.0,119.87,120.0,6051.0,119.94,120.0,119.87,120.0,6051.0
2024-05-10 12:10:00,119.95,120.04,119.92,120.0,8333.0,119.95,120.04,119.92,120.0,8333.0
2024-05-10 12:20:00,120.0,120.11,119.9,119.9,16556.0,120.0,120.11,119.9,119.9,16556.0
2024-05-10 12:30:00,119.94,120.02,119.88,120.01,6826.0,119.94,120.02,119.88,120.01,6826.0
2024-05-10 12:40:00,120.04,120.2,119.95,120.18,40053.0,120.04,120.2,119.95,120.18,40053.0
2024-05-10 12:50:00,120.17,120.4,120.15,120.27,67448.0,120.17,120.4,120.15,120.27,67448.0
2024-05-10 13:00:00,120.28,120.35,120.11,120.13,6909.0,120.28,120.35,120.11,120.13,6909.0
2024-05-10 13:10:00,120.11,120.15,120.04,120.15,11584.0,120.11,120.15,120.04,120.15,11584.0
2024-05-10 13:20:00,120.13,120.19,120.09,120.16,18218.0,120.13,120.19,120.09,120.16,18218.0
2024-05-10 13:30:00,120.16,120.56,120.14,120.32,106502.0,120.16,120.56,120.14,120.32,106502.0
2024-05-10 13:40:00,120.34,120.37,120.2,120.25,19188.0,120.34,120.37,120.2,120.25,19188.0
2024-05-10 13:50:00,120.25,120.32,120.16,120.29,19740.0,120.25,120.32,120.16,120.29,19740.0
2024-05-10 14:00:00,120.29,120.5,120.26,120.4,19317.0,120.29,120.5,120.26,120.4,19317.0
2024-05-10 14:10:00,120.4,120.45,120.35,120.42,15054.0,120.4,120.45,120.35,120.42,15054.0
2024-05-10 14:20:00,120.42,120.75,120.37,120.74,15689.0,120.42,120.75,120.37,120.74,15689.0
2024-05-10 14:30:00,120.7,120.98,120.69,120.94,14858.0,120.7,120.98,120.69,120.94,14858.0
2024-05-10 14:40:00,120.96,121.04,120.82,120.84,13912.0,120.96,121.04,120.82,120.84,13912.0
2024-05-10 14:50:00,120.84,121.02,120.82,121.01,15880.0,120.84,121.02,120.82,121.01,15880.0
2024-05-10 15:00:00,121.0,121.13,120.98,121.07,19282.0,121.0,121.13,120.98,121.07,19282.0
2024-05-10 15:10:00,121.07,121.13,120.97,120.97,23090.0,121.07,121.13,120.97,120.97,23090.0
2024-05-10 15:20:00,120.96,121.26,120.92,121.1,23963.0,120.96,121.26,120.92,121.1,23963.0
2024-05-10 15:30:00,121.11,121.19,121.02,121.18,45623.0,121.11,121.19,121.02,121.18,45623.0
2024-05-10 15:40:00,121.17,121.2,120.96,120.97,51779.0,121.17,121.2,120.96,120.97,51779.0
2024-05-10 15:50:00,120.95,121.22,120.87,121.01,276744.0,120.95,121.22,120.87,121.01,276744.0
2024-05-13 09:30:00,122.34,122.51,121.41,121.59,57413.0,122.34,122.51,121.41,121.59,57413.0
2024-05-13 09:40:00,121.59,122.22,121.18,121.82,174122.0,121.59,122.22,121.18,121.82,174122.0
2024-05-13 09:50:00,121.87,122.21,121.87,122.01,254058.0,121.87,122.21,121.87,122.01,254058.0
2024-05-13 10:00:00,122.03,122.12,121.31,121.47,38210.0,122.03,122.12,121.31,121.47,38210.0
2024-05-13 10:10:00,121.52,121.93,121.49,121.77,32688.0,121.52,121.93,121.49,121.77,32688.0
2024-05-13 10:20:00,121.8,121.85,121.44,121.7,20919.0,121.8,121.85,121.44,121.7,20919.0
2024-05-13 10:30:00,121.72,121.98,121.55,121.86,29158.0,121.72,121.98,121.55,121.86,29158.0
2024-05-13 10:40:00,121.83,121.85,121.47,121.5,31397.0,121.83,121.85,121.47,121.5,31397.0
2024-05-13 10:50:00,121.48,121.56,121.13,121.41,18872.0,121.48,121.56,121.13,121.41,18872.0
2024-05-13 11:00:00,121.44,121.58,121.35,121.57,17444.0,121.44,121.58,121.35,121.57,17444.0
2024-05-13 11:10:00,121.57,121.69,121.38,121.42,18367.0,121.57,121.69,121.38,121.42,18367.0
2024-05-13 11:20:00,121.42,121.56,121.36,121.51,11996.0,121.42,121.56,121.36,121.51,11996.0
2024-05-13 11:30:00,121.5,121.5,121.24,121.26,20039.0,121.5,121.5,121.24,121.26,20039.0
2024-05-13 11:40:00,121.26,121.26,121.15,121.2,11208.0,121.26,121.26,121.15,121.2,11208.0
2024-05-13 11:50:00,121.23,121.23,120.94,120.95,10909.0,121.23,121.23,120.94,120.95,10909.0
2024-05-13 12:00:00,120.95,121.39,120.95,121.25,8316.0,120.95,121.39,120.95,121.25,8316.0
2024-05-13 12:10:00,121.25,121.25,121.06,121.11,6458.0,121.25,121.25,121.06,121.11,6458.0
2024-05-13 12:20:00,121.06,121.28,121.02,121.23,10231.0,121.06,121.28,121.02,121.23,10231.0
2024-05-13 12:30:00,121.24,121.24,121.13,121.15,6680.0,121.24,121.24,121.13,121.15,6680.0
2024-05-13 12:40:00,121.15,121.21,120.94,120.97,5776.0,121.15,121.21,120.94,120.97,5776.0
2024-05-13 12:50:00,120.91,120.95,120.8,120.81,5592.0,120.91,120.95,120.8,120.81,5592.0
2024-05-13 13:00:00,120.8,120.81,120.43,120.46,7235.0,120.8,120.81,120.43,120.46,7235.0
2024-05-13 13:10:00,120.47,120.63,120.36,120.57,6687.0,120.47,120.63,120.36,120.57,6687.0
2024-05-13 13:20:00,120.58,120.76,120.58,120.7,6579.0,120.58,120.76,120.58,120.7,6579.0
2024-05-13 13:30:00,120.7,120.75,120.6,120.74,9401.0,120.7,120.75,120.6,120.74,9401.0
2024-05-13 13:40:00,120.72,120.73,120.45,120.47,6986.0,120.72,120.73,120.45,120.47,6986.0
2024-05-13 13:50:00,120.46,120.67,120.46,120.66,5470.0,120.46,120.67,120.46,120.66,5470.0
2024-05-13 14:00:00,120.66,120.69,120.54,120.66,9241.0,120.66,120.69,120.54,120.66,9241.0
2024-05-13 14:10:00,120.65,120.69,120.55,120.55,6287.0,120.65,120.69,120.55,120.55,6287.0
2024-05-13 14:20:00,120.56,120.84,120.53,120.83,7641.0,120.56,120.84,120.53,120.83,7641.0
2024-05-13 14:30:00,120.83,120.92,120.53,120.55,24418.0,120.83,120.92,120.53,120.55,24418.0
2024-05-13 14:40:00,120.56,120.69,120.46,120.59,21650.0,120.56,120.69,120.46,120.59,21650.0
2024-05-13 14:50:00,120.57,120.59,120.42,120.53,31092.0,120.57,120.59,120.42,120.53,31092.0
2024-05-13 15:00:00,120.55,120.62,120.44,120.5,13412.0,120.55,120.62,120.44,120.5,13412.0
2024-05-13 15:10:00,120.49,120.49,120.27,120.31,20242.0,120.49,120.49,120.27,120.31,20242.0
2024-05-13 15:20:00,120.31,120.34,120.11,120.15,14348.0,120.31,120.34,120.11,120.15,14348.0
2024-05-13 15:30:00,120.16,120.19,120.03,120.07,21415.0,120.16,120.19,120.03,120.07,21415.0
2024-05-13 15:40:00,120.07,120.19,120.01,120.04,26009.0,120.07,120.19,120.01,120.04,26009.0
2024-05-13 15:50:00,120.06,120.39,119.85,120.18,170764.0,120.06,120.39,119.85,120.18,170764.0
2024-05-14 09:30:00,122.16,122.54,121.26,121.46,35450.0,122.16,122.54,121.26,121.46,35450.0
2024-05-14 09:40:00,121.52,121.58,120.5,120.56,14956.0,121.52,121.58,120.5,120.56,14956.0
2024-05-14 09:50:00,120.56,121.2,120.36,121.02,24228.0,120.56,121.2,120.36,121.02,24228.0
2024-05-14 10:00:00,121.08,121.31,120.76,121.31,23272.0,121.08,121.31,120.76,121.31,23272.0
2024-05-14 10:10:00,121.35,121.53,120.8,120.8,14939.0,121.35,121.53,120.8,120.8,14939.0
2024-05-14 10:20:00,120.81,120.95,120.44,120.55,23346.0,120.81,120.95,120.44,120.55,23346.0
2024-05-14 10:30:00,120.56,120.56,119.9,119.95,15805.0,120.56,120.56,119.9,119.95,15805.0
2024-05-14 10:40:00,119.93,120.03,119.57,119.64,24253.0,119.93,120.03,119.57,119.64,24253.0
2024-05-14 10:50:00,119.66,119.92,119.54,119.69,15049.0,119.66,119.92,119.54,119.69,15049.0
2024-05-14 11:00:00,119.78,119.92,119.71,119.83,7619.0,119.78,119.92,119.71,119.83,7619.0
2024-05-14 11:10:00,119.87,119.89,119.26,119.3,15442.0,119.87,119.89,119.26,119.3,15442.0
2024-05-14 11:20:00,119.26,119.74,119.2,119.5,38111.0,119.26,119.74,119.2,119.5,38111.0
2024-05-14 11:30:00,119.53,119.6,119.34,119.47,16092.0,119.53,119.6,119.34,119.47,16092.0
2024-05-14 11:40:00,119.48,119.51,119.1,119.2,22684.0,119.48,119.51,119.1,119.2,22684.0
2024-05-14 11:50:00,119.2,119.53,119.17,119.4,34548.0,119.2,119.53,119.17,119.4,34548.0
2024-05-14 12:00:00,119.42,119.55,119.22,119.54,10795.0,119.42,119.55,119.22,119.54,10795.0
2024-05-14 12:10:00,119.55,119.55,119.16,119.16,16157.0,119.55,119.55,119.16,119.16,16157.0
2024-05-14 12:20:00,119.18,119.33,119.08,119.23,16139.0,119.18,119.33,119.08,119.23,16139.0
2024-05-14 12:30:00,119.18,119.21,119.09,119.18,15815.0,119.18,119.21,119.09,119.18,15815.0
2024-05-14 12:40:00,119.21,119.25,118.86,119.04,29853.0,119.21,119.25,118.86,119.04,29853.0
2024-05-14 12:50:00,119.07,119.18,118.88,119.09,23462.0,119.07,119.18,118.88,119.09,23462.0
2024-05-14 13:00:00,119.1,119.1,118.9,118.94,24380.0,119.1,119.1,118.9,118.94,24380.0
2024-05-14 13:10:00,118.95,119.02,118.84,118.96,19552.0,118.95,119.02,118.84,118.96,19552.0
2024-05-14 13:20:00,118.95,119.28,118.84,119.19,37508.0,118.95,119.28,118.84,119.19,37508.0
2024-05-14 13:30:00,119.19,119.22,118.96,119.11,17722.0,119.19,119.22,118.96,119.11,17722.0
2024-05-14 13:40:00,119.14,119.25,119.0,119.11,21155.0,119.14,119.25,119.0,119.11,21155.0
2024-05-14 13:50:00,119.11,119.12,118.97,119.01,18338.0,119.11,119.12,118.97,119.01,18338.0
2024-05-14 14:00:00,119.01,119.33,118.99,119.1,21151.0,119.01,119.33,118.99,119.1,21151.0
2024-05-14 14:10:00,119.11,119.16,118.98,119.01,29912.0,119.11,119.16,118.98,119.01,29912.0
2024-05-14 14:20:00,119.02,119.05,118.94,118.96,17207.0,119.02,119.05,118.94,118.96,17207.0
2024-05-14 14:30:00,118.96,119.17,118.95,119.05,37976.0,118.96,119.17,118.95,119.05,37976.0
2024-05-14 14:40:00,119.07,119.37,118.99,119.02,22058.0,119.07,119.37,118.99,119.02,22058.0
2024-05-14 14:50:00,119.0,119.09,118.94,118.98,19574.0,119.0,119.09,118.94,118.98,19574.0
2024-05-14 15:00:00,118.98,119.04,118.92,118.96,16205.0,118.98,119.04,118.92,118.96,16205.0
2024-05-14 15:10:00,118.99,118.99,118.8,118.84,15817.0,118.99,118.99,118.8,118.84,15817.0
2024-05-14 15:20:00,118.8,118.82,118.7,118.82,11058.0,118.8,118.82,118.7,118.82,11058.0
2024-05-14 15:30:00,118.82,118.89,118.77,118.82,28019.0,118.82,118.89,118.77,118.82,28019.0
2024-05-14 15:40:00,118.79,118.9,118.58,118.67,48348.0,118.79,118.9,118.58,118.67,48348.0
2024-05-14 15:50:00,118.68,119.0,118.68,118.87,201679.0,118.68,119.0,118.68,118.87,201679.0
2024-05-15 09:30:00,119.53,119.95,119.46,119.61,34897.0,119.53,119.95,119.46,119.61,34897.0
2024-05-15 09:40:00,119.65,119.65,119.02,119.38,24158.0,119.65,119.65,119.02,119.38,24158.0
2024-05-15 09:50:00,119.41,119.62,119.19,119.62,72303.0,119.41,119.62,119.19,119.62,72303.0
2024-05-15 10:00:00,119.64,119.96,119.49,119.64,54433.0,119.64,119.96,119.49,119.64,54433.0
2024-05-15 10:10:00,119.58,119.63,119.43,119.5,16898.0,119.58,119.63,119.43,119.5,16898.0
2024-05-15 10:20:00,119.5,119.52,119.28,119.28,11008.0,119.5,119.52,119.28,119.28,11008.0
2024-05-15 10:30:00,119.25,119.58,119.14,119.52,36109.0,119.25,119.58,119.14,119.52,36109.0
2024-05-15 10:40:00,119.54,119.64,119.44,119.53,17024.0,119.54,119.64,119.44,119.53,17024.0
2024-05-15 10:50:00,119.51,119.55,119.13,119.18,17442.0,119.51,119.55,119.13,119.18,17442.0
2024-05-15 11:00:00,119.17,119.31,119.1,119.13,12159.0,119.17,119.31,119.1,119.13,12159.0
2024-05-15 11:10:00,119.1,119.12,118.98,119.0,10448.0,119.1,119.12,118.98,119.0,10448.0
2024-05-15 11:20:00,118.98,118.99,118.81,118.87,11384.0,118.98,118.99,118.81,118.87,11384.0
2024-05-15 11:30:00,118.88,119.14,118.86,119.04,9295.0,118.88,119.14,118.86,119.04,9295.0
2024-05-15 11:40:00,119.04,119.16,118.78,118.8,18329.0,119.04,119.16,118.78,118.8,18329.0
2024-05-15 11:50:00,118.78,118.82,118.64,118.78,8308.0,118.78,118.82,118.64,118.78,8308.0
2024-05-15 12:00:00,118.74,118.74,118.52,118.57,17015.0,118.74,118.74,118.52,118.57,17015.0
2024-05-15 12:10:00,118.57,118.79,118.57,118.76,9200.0,118.57,118.79,118.57,118.76,9200.0
2024-05-15 12:20:00,118.79,118.86,118.69,118.81,7364.0,118.79,118.86,118.69,118.81,7364.0
2024-05-15 12:30:00,118.77,119.15,118.75,119.12,27362.0,118.77,119.15,118.75,119.12,27362.0
2024-05-15 12:40:00,119.16,119.33,119.09,119.22,12537.0,119.16,119.33,119.09,119.22,12537.0
2024-05-15 12:50:00,119.23,119.24,118.92,118.92,13478.0,119.23,119.24,118.92,118.92,13478.0
2024-05-15 13:00:00,118.93,118.98,118.76,118.82,7029.0,118.93,118.98,118.76,118.82,7029.0
2024-05-15 13:10:00,118.87,119.18,118.87,119.07,12472.0,118.87,119.18,118.87,119.07,12472.0
2024-05-15 13:20:00,119.13,119.21,119.06,119.2,17159.0,119.13,119.21,119.06,119.2,17159.0
2024-05-15 13:30:00,119.2,119.33,119.1,119.25,23619.0,119.2,119.33,119.1,119.25,23619.0
2024-05-15 13:40:00,119.25,119.26,119.11,119.18,18696.0,119.25,119.26,119.11,119.18,18696.0
2024-05-15 13:50:00,119.17,119.27,119.15,119.27,32746.0,119.17,119.27,119.15,119.27,32746.0
2024-05-15 14:00:00,119.3,119.37,119.2,119.33,38559.0,119.3,119.37,119.2,119.33,38559.0
2024-05-15 14:10:00,119.33,119.68,119.24,119.26,39303.0,119.33,119.68,119.24,119.26,39303.0
2024-05-15 14:20:00,119.24,119.32,119.16,119.28,29035.0,119.24,119.32,119.16,119.28,29035.0
2024-05-15 14:30:00,119.27,119.32,119.14,119.28,14513.0,119.27,119.32,119.14,119.28,14513.0
2024-05-15 14:40:00,119.27,119.33,119.19,119.32,22064.0,119.27,119.33,119.19,119.32,22064.0
2024-05-15 14:50:00,119.3,119.33,119.22,119.31,23985.0,119.3,119.33,119.22,119.31,23985.0
2024-05-15 15:00:00,119.31,119.51,119.28,119.41,31617.0,119.31,119.51,119.28,119.41,31617.0
2024-05-15 15:10:00,119.41,119.45,118.94,119.02,32796.0,119.41,119.45,118.94,119.02,32796.0
2024-05-15 15:20:00,119.02,119.2,119.0,119.04,19772.0,119.02,119.2,119.0,119.04,19772.0
2024-05-15 15:30:00,119.04,119.06,118.63,118.77,32795.0,119.04,119.06,118.63,118.77,32795.0
2024-05-15 15:40:00,118.75,118.77,118.28,118.45,82770.0,118.75,118.77,118.28,118.45,82770.0
2024-05-15 15:50:00,118.47,118.89,118.4,118.8,208764.0,118.47,118.89,118.4,118.8,208764.0
2024-05-16 09:30:00,119.87,120.92,119.49,120.8,107627.0,119.87,120.92,119.49,120.8,107627.0
2024-05-16 09:40:00,120.63,123.17,120.63,123.04,93483.0,120.63,123.17,120.63,123.04,93483.0
2024-05-16 09:50:00,123.04,123.14,121.95,122.02,65629.0,123.04,123.14,121.95,122.02,65629.0
2024-05-16 10:00:00,121.94,122.55,121.86,122.34,30569.0,121.94,122.55,121.86,122.34,30569.0
2024-05-16 10:10:00,122.28,122.41,122.0,122.15,9040.0,122.28,122.41,122.0,122.15,9040.0
2024-05-16 10:20:00,122.09,122.09,121.52,121.74,19403.0,122.09,122.09,121.52,121.74,19403.0
2024-05-16 10:30:00,121.69,121.93,121.54,121.73,41640.0,121.69,121.93,121.54,121.73,41640.0
2024-05-16 10:40:00,121.76,122.03,121.68,121.72,24576.0,121.76,122.03,121.68,121.72,24576.0
2024-05-16 10:50:00,121.82,121.83,121.42,121.43,19015.0,121.82,121.83,121.42,121.43,19015.0
2024-05-16 11:00:00,121.45,121.54,121.3,121.39,15272.0,121.45,121.54,121.3,121.39,15272.0
2024-05-16 11:10:00,121.39,121.72,121.37,121.5,13991.0,121.39,121.72,121.37,121.5,13991.0
2024-05-16 11:20:00,121.45,121.73,121.39,121.63,13828.0,121.45,121.73,121.39,121.63,13828.0
2024-05-16 11:30:00,121.66,122.02,121.61,121.67,22670.0,121.66,122.02,121.61,121.67,22670.0
2024-05-16 11:40:00,121.62,121.82,121.61,121.8,7570.0,121.62,121.82,121.61,121.8,7570.0
2024-05-16 11:50:00,121.79,121.93,121.74,121.86,11851.0,121.79,121.93,121.74,121.86,11851.0
2024-05-16 12:00:00,121.87,122.52,121.8,122.48,37464.0,121.87,122.52,121.8,122.48,37464.0
2024-05-16 12:10:00,122.43,122.53,122.26,122.28,32248.0,122.43,122.53,122.26,122.28,32248.0
2024-05-16 12:20:00,122.28,122.44,122.21,122.36,9628.0,122.28,122.44,122.21,122.36,9628.0
2024-05-16 12:30:00,122.36,122.49,122.32,122.33,12235.0,122.36,122.49,122.32,122.33,12235.0
2024-05-16 12:40:00,122.3,122.33,122.07,122.15,8706.0,122.3,122.33,122.07,122.15,8706.0
2024-05-16 12:50:00,122.09,122.19,122.02,122.02,7270.0,122.09,122.19,122.02,122.02,7270.0
2024-05-16 13:00:00,122.02,122.3,122.02,122.27,5939.0,122.02,122.3,122.02,122.27,5939.0
2024-05-16 13:10:00,122.22,122.27,122.11,122.12,9449.0,122.22,122.27,122.11,122.12,9449.0
2024-05-16 13:20:00,122.13,122.43,121.98,122.4,18564.0,122.13,122.43,121.98,122.4,18564.0
2024-05-16 13:30:00,122.43,122.43,122.32,122.33,7499.0,122.43,122.43,122.32,122.33,7499.0
2024-05-16 13:40:00,122.3,122.48,121.94,121.96,19651.0,122.3,122.48,121.94,121.96,19651.0
2024-05-16 13:50:00,121.92,121.97,121.81,121.96,19210.0,121.92,121.97,121.81,121.96,19210.0
2024-05-16 14:00:00,121.97,122.09,121.68,121.7,22826.0,121.97,122.09,121.68,121.7,22826.0
2024-05-16 14:10:00,121.72,121.84,121.57,121.76,17592.0,121.72,121.84,121.57,121.76,17592.0
2024-05-16 14:20:00,121.78,121.85,121.59,121.7,22399.0,121.78,121.85,121.59,121.7,22399.0
2024-05-16 14:30:00,121.7,121.81,121.61,121.62,19673.0,121.7,121.81,121.61,121.62,19673.0
2024-05-16 14:40:00,121.62,121.74,121.54,121.7,20159.0,121.62,121.74,121.54,121.7,20159.0
2024-05-16 14:50:00,121.7,121.88,121.62,121.78,22398.0,121.7,121.88,121.62,121.78,22398.0
2024-05-16 15:00:00,121.78,121.78,121.51,121.7,15150.0,121.78,121.78,121.51,121.7,15150.0
2024-05-16 15:10:00,121.68,121.76,121.53,121.65,17545.0,121.68,121.76,121.53,121.65,17545.0
2024-05-16 15:20:00,121.69,121.71,121.34,121.41,29131.0,121.69,121.71,121.34,121.41,29131.0
2024-05-16 15:30:00,121.42,121.51,121.23,121.3,32280.0,121.42,121.51,121.23,121.3,32280.0
2024-05-16 15:40:00,121.25,121.59,121.25,121.49,41845.0,121.25,121.59,121.25,121.49,41845.0
2024-05-16 15:50:00,121.52,121.67,121.17,121.27,185429.0,121.52,121.67,121.17,121.27,185429.0
2024-05-17 09:30:00,120.8,120.89,119.07,119.25,70203.0,120.8,120.89,119.07,119.25,70203.0
2024-05-17 09:40:00,119.25,119.37,118.79,119.16,54264.0,119.25,119.37,118.79,119.16,54264.0
2024-05-17 09:50:00,119.16,119.18,118.58,118.58,19339.0,119.16,119.18,118.58,118.58,19339.0
2024-05-17 10:00:00,118.62,118.62,118.04,118.11,62975.0,118.62,118.62,118.04,118.11,62975.0
2024-05-17 10:10:00,118.09,118.45,117.93,118.24,48377.0,118.09,118.45,117.93,118.24,48377.0
2024-05-17 10:20:00,118.3,118.45,118.02,118.31,17140.0,118.3,118.45,118.02,118.31,17140.0
2024-05-17 10:30:00,118.35,118.4,118.08,118.11,15809.0,118.35,118.4,118.08,118.11,15809.0
2024-05-17 10:40:00,118.05,118.16,117.88,118.09,57838.0,118.05,118.16,117.88,118.09,57838.0
2024-05-17 10:50:00,118.08,118.5,117.88,118.35,59346.0,118.08,118.5,117.88,118.35,59346.0
2024-05-17 11:00:00,118.35,118.4,117.99,118.0,14254.0,118.35,118.4,117.99,118.0,14254.0
2024-05-17 11:10:00,117.99,118.13,117.88,118.13,10003.0,117.99,118.13,117.88,118.13,10003.0
2024-05-17 11:20:00,118.09,118.3,117.98,117.99,7333.0,118.09,118.3,117.98,117.99,7333.0
2024-05-17 11:30:00,117.97,118.15,117.91,118.15,11339.0,117.97,118.15,117.91,118.15,11339.0
2024-05-17 11:40:00,118.11,118.24,118.0,118.0,6815.0,118.11,118.24,118.0,118.0,6815.0
2024-05-17 11:50:00,118.0,118.23,117.96,118.19,16875.0,118.0,118.23,117.96,118.19,16875.0
2024-05-17 12:00:00,118.19,118.53,118.18,118.39,8930.0,118.19,118.53,118.18,118.39,8930.0
2024-05-17 12:10:00,118.34,118.51,118.33,118.45,9564.0,118.34,118.51,118.33,118.45,9564.0
2024-05-17 12:20:00,118.45,118.45,118.26,118.35,12700.0,118.45,118.45,118.26,118.35,12700.0
2024-05-17 12:30:00,118.36,118.48,118.33,118.41,4212.0,118.36,118.48,118.33,118.41,4212.0
2024-05-17 12:40:00,118.4,118.47,118.34,118.42,5276.0,118.4,118.47,118.34,118.42,5276.0
2024-05-17 12:50:00,118.39,118.49,118.39,118.48,5809.0,118.39,118.49,118.39,118.48,5809.0
2024-05-17 13:00:00,118.51,118.52,118.05,118.05,13402.0,118.51,118.52,118.05,118.05,13402.0
2024-05-17 13:10:00,118.05,118.26,118.05,118.16,7984.0,118.05,118.26,118.05,118.16,7984.0
2024-05-17 13:20:00,118.16,118.44,118.15,118.37,9271.0,118.16,118.44,118.15,118.37,9271.0
2024-05-17 13:30:00,118.36,118.47,118.28,118.37,11537.0,118.36,118.47,118.28,118.37,11537.0
2024-05-17 13:40:00,118.34,118.49,118.3,118.34,17934.0,118.34,118.49,118.3,118.34,17934.0
2024-05-17 13:50:00,118.35,118.38,117.98,118.13,31180.0,118.35,118.38,117.98,118.13,31180.0
2024-05-17 14:00:00,118.09,118.29,118.0,118.27,10805.0,118.09,118.29,118.0,118.27,10805.0
2024-05-17 14:10:00,118.29,118.35,118.07,118.12,9361.0,118.29,118.35,118.07,118.12,9361.0
2024-05-17 14:20:00,118.14,118.19,118.02,118.06,6764.0,118.14,118.19,118.02,118.06,6764.0
2024-05-17 14:30:00,118.06,118.06,117.78,117.94,29398.0,118.06,118.06,117.78,117.94,29398.0
2024-05-17 14:40:00,117.94,117.95,117.68,117.79,23834.0,117.94,117.95,117.68,117.79,23834.0
2024-05-17 14:50:00,117.77,118.09,117.77,118.05,12814.0,117.77,118.09,117.77,118.05,12814.0
2024-05-17 15:00:00,118.06,118.15,117.96,118.14,15098.0,118.06,118.15,117.96,118.14,15098.0
2024-05-17 15:10:00,118.14,118.16,117.89,117.94,25877.0,118.14,118.16,117.89,117.94,25877.0
2024-05-17 15:20:00,117.92,117.96,117.75,117.79,38698.0,117.92,117.96,117.75,117.79,38698.0
2024-05-17 15:30:00,117.76,117.77,117.55,117.65,62914.0,117.76,117.77,117.55,117.65,62914.0
2024-05-17 15:40:00,117.62,117.7,117.26,117.3,155987.0,117.62,117.7,117.26,117.3,155987.0
2024-05-17 15:50:00,117.3,117.63,117.15,117.34,282597.0,117.3,117.63,117.15,117.34,282597.0
2024-05-20 09:30:00,117.2,117.29,116.19,116.51,50037.0,117.2,117.29,116.19,116.51,50037.0
2024-05-20 09:40:00,116.53,116.61,116.01,116.11,15849.0,116.53,116.61,116.01,116.11,15849.0
2024-05-20 09:50:00,116.15,116.64,116.13,116.39,9442.0,116.15,116.64,116.13,116.39,9442.0
2024-05-20 10:00:00,116.42,116.54,115.79,115.79,16839.0,116.42,116.54,115.79,115.79,16839.0
2024-05-20 10:10:00,115.84,116.11,115.7,115.91,64458.0,115.84,116.11,115.7,115.91,64458.0
2024-05-20 10:20:00,115.92,116.11,115.76,115.8,31272.0,115.92,116.11,115.76,115.8,31272.0
2024-05-20 10:30:00,115.75,116.02,115.63,115.94,43041.0,115.75,116.02,115.63,115.94,43041.0
2024-05-20 10:40:00,115.96,115.99,115.57,115.99,34179.0,115.96,115.99,115.57,115.99,34179.0
2024-05-20 10:50:00,116.0,116.05,115.54,115.57,19124.0,116.0,116.05,115.54,115.57,19124.0
2024-05-20 11:00:00,115.57,115.64,115.43,115.48,19880.0,115.57,115.64,115.43,115.48,19880.0
2024-05-20 11:10:00,115.51,115.51,115.22,115.41,23030.0,115.51,115.51,115.22,115.41,23030.0
2024-05-20 11:20:00,115.39,115.45,115.15,115.15,18871.0,115.39,115.45,115.15,115.15,18871.0
2024-05-20 11:30:00,115.16,115.26,114.78,114.78,28605.0,115.16,115.26,114.78,114.78,28605.0
2024-05-20 11:40:00,114.75,115.04,114.64,115.04,46475.0,114.75,115.04,114.64,115.04,46475.0
2024-05-20 11:50:00,115.07,115.16,114.75,114.94,18392.0,115.07,115.16,114.75,114.94,18392.0
2024-05-20 12:00:00,114.91,114.91,114.69,114.69,14290.0,114.91,114.91,114.69,114.69,14290.0
2024-05-20 12:10:00,114.71,114.76,114.56,114.57,39889.0,114.71,114.76,114.56,114.57,39889.0
2024-05-20 12:20:00,114.57,114.67,114.33,114.48,29122.0,114.57,114.67,114.33,114.48,29122.0
2024-05-20 12:30:00,114.43,114.43,114.29,114.36,20744.0,114.43,114.43,114.29,114.36,20744.0
2024-05-20 12:40:00,114.39,114.51,114.38,114.44,12599.0,114.39,114.51,114.38,114.44,12599.0
2024-05-20 12:50:00,114.48,114.48,114.11,114.19,30958.0,114.48,114.48,114.11,114.19,30958.0
2024-05-20 13:00:00,114.18,114.58,114.18,114.38,36113.0,114.18,114.58,114.18,114.38,36113.0
2024-05-20 13:10:00,114.31,114.32,114.05,114.11,11982.0,114.31,114.32,114.05,114.11,11982.0
2024-05-20 13:20:00,114.12,114.29,114.04,114.23,14268.0,114.12,114.29,114.04,114.23,14268.0
2024-05-20 13:30:00,114.26,114.26,114.04,114.09,20230.0,114.26,114.26,114.04,114.09,20230.0
2024-05-20 13:40:00,114.11,114.32,114.05,114.15,56277.0,114.11,114.32,114.05,114.15,56277.0
2024-05-20 13:50:00,114.15,114.18,114.01,114.03,11834.0,114.15,114.18,114.01,114.03,11834.0
2024-05-20 14:00:00,114.06,114.07,113.68,113.81,43542.0,114.06,114.07,113.68,113.81,43542.0
2024-05-20 14:10:00,113.82,113.85,113.69,113.85,33208.0,113.82,113.85,113.69,113.85,33208.0
2024-05-20 14:20:00,113.83,113.85,113.68,113.75,30312.0,113.83,113.85,113.68,113.75,30312.0
2024-05-20 14:30:00,113.77,113.93,113.74,113.82,21673.0,113.77,113.93,113.74,113.82,21673.0
2024-05-20 14:40:00,113.82,114.04,113.71,113.78,25046.0,113.82,114.04,113.71,113.78,25046.0
2024-05-20 14:50:00,113.81,113.92,113.61,113.62,28351.0,113.81,113.92,113.61,113.62,28351.0
2024-05-20 15:00:00,113.61,113.73,113.52,113.71,25974.0,113.61,113.73,113.52,113.71,25974.0
2024-05-20 15:10:00,113.69,113.95,113.66,113.73,35923.0,113.69,113.95,113.66,113.73,35923.0
2024-05-20 15:20:00,113.75,113.85,113.49,113.61,47343.0,113.75,113.85,113.49,113.61,47343.0
2024-05-20 15:30:00,113.62,113.63,113.45,113.49,50912.0,113.62,113.63,113.45,113.49,50912.0
2024-05-20 15:40:00,113.47,113.52,113.32,113.51,59081.0,113.47,113.52,113.32,113.51,59081.0
2024-05-20 15:50:00,113.48,113.82,113.31,113.5,298703.0,113.48,113.82,113.31,113.5,298703.0
2024-05-21 09:30:00,115.23,116.23,114.96,116.03,116019.0,115.23,116.23,114.96,116.03,116019.0
2024-05-21 09:40:00,116.0,116.37,115.66,116.09,57598.0,116.0,116.37,115.66,116.09,57598.0
2024-05-21 09:50:00,116.11,116.16,115.71,115.82,54960.0,116.11,116.16,115.71,115.82,54960.0
2024-05-21 10:00:00,115.85,115.94,115.45,115.68,77199.0,115.85,115.94,115.45,115.68,77199.0
2024-05-21 10:10:00,115.68,115.7,115.06,115.23,29928.0,115.68,115.7,115.06,115.23,29928.0
2024-05-21 10:20:00,115.25,115.35,115.04,115.25,22930.0,115.25,115.35,115.04,115.25,22930.0
2024-05-21 10:30:00,115.26,115.39,115.14,115.16,35543.0,115.26,115.39,115.14,115.16,35543.0
2024-05-21 10:40:00,115.19,115.59,115.09,115.59,35071.0,115.19,115.59,115.09,115.59,35071.0
2024-05-21 10:50:00,115.62,115.62,115.22,115.25,21620.0,115.62,115.62,115.22,115.25,21620.0
2024-05-21 11:00:00,115.25,115.26,114.81,115.09,24064.0,115.25,115.26,114.81,115.09,24064.0
2024-05-21 11:10:00,115.08,115.1,114.76,114.81,26844.0,115.08,115.1,114.76,114.81,26844.0
2024-05-21 11:20:00,114.79,114.86,114.65,114.69,22953.0,114.79,114.86,114.65,114.69,22953.0
2024-05-21 11:30:00,114.67,114.76,114.45,114.48,27968.0,114.67,114.76,114.45,114.48,27968.0
2024-05-21 11:40:00,114.46,114.5,114.12,114.17,15935.0,114.46,114.5,114.12,114.17,15935.0
2024-05-21 11:50:00,114.12,114.35,114.08,114.25,16767.0,114.12,114.35,114.08,114.25,16767.0
2024-05-21 12:00:00,114.23,114.28,114.11,114.15,20260.0,114.23,114.28,114.11,114.15,20260.0
2024-05-21 12:10:00,114.16,114.19,114.03,114.05,10877.0,114.16,114.19,114.03,114.05,10877.0
2024-05-21 12:20:00,114.03,114.2,114.03,114.06,9536.0,114.03,114.2,114.03,114.06,9536.0
2024-05-21 12:30:00,114.07,114.26,114.05,114.14,16957.0,114.07,114.26,114.05,114.14,16957.0
2024-05-21 12:40:00,114.11,114.23,114.09,114.15,18802.0,114.11,114.23,114.09,114.15,18802.0
2024-05-21 12:50:00,114.15,114.34,114.02,114.34,16734.0,114.15,114.34,114.02,114.34,16734.0
2024-05-21 13:00:00,114.37,114.37,114.27,114.33,9712.0,114.37,114.37,114.27,114.33,9712.0
2024-05-21 13:10:00,114.36,114.41,114.22,114.33,14423.0,114.36,114.41,114.22,114.33,14423.0
2024-05-21 13:20:00,114.3,114.38,114.21,114.37,16031.0,114.3,114.38,114.21,114.37,16031.0
2024-05-21 13:30:00,114.4,114.4,114.24,114.26,19246.0,114.4,114.4,114.24,114.26,19246.0
2024-05-21 13:40:00,114.24,114.31,114.2,114.29,14984.0,114.24,114.31,114.2,114.29,14984.0
2024-05-21 13:50:00,114.29,114.44,114.27,114.33,10476.0,114.29,114.44,114.27,114.33,10476.0
2024-05-21 14:00:00,114.33,114.58,114.33,114.55,18362.0,114.33,114.58,114.33,114.55,18362.0
2024-05-21 14:10:00,114.52,114.62,114.45,114.58,21626.0,114.52,114.62,114.45,114.58,21626.0
2024-05-21 14:20:00,114.52,114.54,114.36,114.39,13756.0,114.52,114.54,114.36,114.39,13756.0
2024-05-21 14:30:00,114.39,114.54,114.38,114.48,13275.0,114.39,114.54,114.38,114.48,13275.0
2024-05-21 14:40:00,114.48,114.5,114.34,114.39,20975.0,114.48,114.5,114.34,114.39,20975.0
2024-05-21 14:50:00,114.39,114.49,114.36,114.45,10591.0,114.39,114.49,114.36,114.45,10591.0
2024-05-21 15:00:00,114.46,114.51,114.3,114.48,24660.0,114.46,114.51,114.3,114.48,24660.0
2024-05-21 15:10:00,114.49,114.49,114.3,114.33,19902.0,114.49,114.49,114.3,114.33,19902.0
2024-05-21 15:20:00,114.35,114.37,114.13,114.19,22907.0,114.35,114.37,114.13,114.19,22907.0
2024-05-21 15:30:00,114.19,114.21,114.01,114.21,47898.0,114.19,114.21,114.01,114.21,47898.0
2024-05-21 15:40:00,114.21,114.33,114.04,114.28,89797.0,114.21,114.33,114.04,114.28,89797.0
2024-05-21 15:50:00,114.25,114.85,114.22,114.72,349295.0,114.25,114.85,114.22,114.72,349295.0
2024-05-22 09:30:00,113.23,113.94,112.6,113.84,76619.0,113.23,113.94,112.6,113.84,76619.0
2024-05-22 09:40:00,114.02,114.37,113.71,113.92,22247.0,114.02,114.37,113.71,113.92,22247.0
2024-05-22 09:50:00,113.89,114.15,113.86,114.0,13874.0,113.89,114.15,113.86,114.0,13874.0
2024-05-22 10:00:00,113.97,114.33,113.78,114.32,68634.0,113.97,114.33,113.78,114.32,68634.0
2024-05-22 10:10:00,114.33,114.85,114.33,114.64,26256.0,114.33,114.85,114.33,114.64,26256.0
2024-05-22 10:20:00,114.67,115.22,114.6,115.08,35734.0,114.67,115.22,114.6,115.08,35734.0
2024-05-22 10:30:00,115.09,115.34,114.89,115.3,39464.0,115.09,115.34,114.89,115.3,39464.0
2024-05-22 10:40:00,115.34,115.46,114.95,115.11,25331.0,115.34,115.46,114.95,115.11,25331.0
2024-05-22 10:50:00,115.13,115.59,114.97,114.99,37434.0,115.13,115.59,114.97,114.99,37434.0
2024-05-22 11:00:00,115.0,115.33,114.99,115.09,24189.0,115.0,115.33,114.99,115.09,24189.0
2024-05-22 11:10:00,115.08,115.17,114.74,114.74,38003.0,115.08,115.17,114.74,114.74,38003.0
2024-05-22 11:20:00,114.74,115.03,114.67,114.92,41233.0,114.74,115.03,114.67,114.92,41233.0
2024-05-22 11:30:00,114.92,115.31,114.86,114.95,25629.0,114.92,115.31,114.86,114.95,25629.0
2024-05-22 11:40:00,114.91,114.99,114.73,114.84,14543.0,114.91,114.99,114.73,114.84,14543.0
2024-05-22 11:50:00,114.84,114.85,114.46,114.46,20802.0,114.84,114.85,114.46,114.46,20802.0
2024-05-22 12:00:00,114.43,114.46,114.16,114.36,14475.0,114.43,114.46,114.16,114.36,14475.0
2024-05-22 12:10:00,114.38,114.47,114.28,114.41,9299.0,114.38,114.47,114.28,114.41,9299.0
2024-05-22 12:20:00,114.42,114.78,114.42,114.78,7620.0,114.42,114.78,114.42,114.78,7620.0
2024-05-22 12:30:00,114.8,114.84,114.6,114.62,11483.0,114.8,114.84,114.6,114.62,11483.0
2024-05-22 12:40:00,114.64,114.86,114.64,114.86,7122.0,114.64,114.86,114.64,114.86,7122.0
2024-05-22 12:50:00,114.86,114.89,114.83,114.87,10006.0,114.86,114.89,114.83,114.87,10006.0
2024-05-22 13:00:00,114.91,115.05,114.86,115.03,16187.0,114.91,115.05,114.86,115.03,16187.0
2024-05-22 13:10:00,115.03,115.04,114.95,114.98,8402.0,115.03,115.04,114.95,114.98,8402.0
2024-05-22 13:20:00,114.98,114.99,114.52,114.56,18225.0,114.98,114.99,114.52,114.56,18225.0
2024-05-22 13:30:00,114.56,114.82,114.36,114.66,48207.0,114.56,114.82,114.36,114.66,48207.0
2024-05-22 13:40:00,114.7,114.73,114.39,114.6,7262.0,114.7,114.73,114.39,114.6,7262.0
2024-05-22 13:50:00,114.63,114.76,114.53,114.57,12702.0,114.63,114.76,114.53,114.57,12702.0
2024-05-22 14:00:00,114.54,114.57,114.36,114.53,12539.0,114.54,114.57,114.36,114.53,12539.0
2024-05-22 14:10:00,114.51,114.58,114.38,114.39,8995.0,114.51,114.58,114.38,114.39,8995.0
2024-05-22 14:20:00,114.42,114.42,114.22,114.27,13603.0,114.42,114.42,114.22,114.27,13603.0
2024-05-22 14:30:00,114.34,114.34,114.21,114.3,12833.0,114.34,114.34,114.21,114.3,12833.0
2024-05-22 14:40:00,114.29,114.33,114.07,114.15,15245.0,114.29,114.33,114.07,114.15,15245.0
2024-05-22 14:50:00,114.16,114.34,114.12,114.25,13927.0,114.16,114.34,114.12,114.25,13927.0
2024-05-22 15:00:00,114.26,114.42,114.25,114.42,10009.0,114.26,114.42,114.25,114.42,10009.0
2024-05-22 15:10:00,114.41,114.43,114.18,114.18,17802.0,114.41,114.43,114.18,114.18,17802.0
2024-05-22 15:20:00,114.17,114.46,114.17,114.43,16077.0,114.17,114.46,114.17,114.43,16077.0
2024-05-22 15:30:00,114.42,114.48,114.13,114.16,26398.0,114.42,114.48,114.13,114.16,26398.0
2024-05-22 15:40:00,114.17,114.21,113.71,113.72,58893.0,114.17,114.21,113.71,113.72,58893.0
2024-05-22 15:50:00,113.74,113.81,113.55,113.79,197295.0,113.74,113.81,113.55,113.79,197295.0
2024-05-23 09:30:00,113.55,113.56,112.9,113.48,90429.0,113.55,113.56,112.9,113.48,90429.0
2024-05-23 09:40:00,113.58,114.05,113.35,113.41,15733.0,113.58,114.05,113.35,113.41,15733.0
2024-05-23 09:50:00,113.34,113.58,113.26,113.52,16494.0,113.34,113.58,113.26,113.52,16494.0
2024-05-23 10:00:00,113.5,113.66,113.11,113.26,28149.0,113.5,113.66,113.11,113.26,28149.0
2024-05-23 10:10:00,113.26,113.51,113.12,113.16,39112.0,113.26,113.51,113.12,113.16,39112.0
2024-05-23 10:20:00,113.17,113.37,113.13,113.37,21296.0,113.17,113.37,113.13,113.37,21296.0
2024-05-23 10:30:00,113.43,113.64,113.37,113.48,16786.0,113.43,113.64,113.37,113.48,16786.0
2024-05-23 10:40:00,113.44,113.61,113.3,113.36,10551.0,113.44,113.61,113.3,113.36,10551.0
2024-05-23 10:50:00,113.36,113.73,113.34,113.64,19555.0,113.36,113.73,113.34,113.64,19555.0
2024-05-23 11:00:00,113.73,113.73,113.46,113.59,10063.0,113.73,113.73,113.46,113.59,10063.0
2024-05-23 11:10:00,113.61,113.72,113.46,113.47,8419.0,113.61,113.72,113.46,113.47,8419.0
2024-05-23 11:20:00,113.46,113.46,113.04,113.04,10846.0,113.46,113.46,113.04,113.04,10846.0
2024-05-23 11:30:00,113.01,113.08,112.99,113.08,10107.0,113.01,113.08,112.99,113.08,10107.0
2024-05-23 11:40:00,113.06,113.13,112.98,113.09,28904.0,113.06,113.13,112.98,113.09,28904.0
2024-05-23 11:50:00,113.12,113.17,112.97,113.01,25089.0,113.12,113.17,112.97,113.01,25089.0
2024-05-23 12:00:00,113.01,113.33,112.99,113.33,10238.0,113.01,113.33,112.99,113.33,10238.0
2024-05-23 12:10:00,113.31,113.31,113.0,113.01,12880.0,113.31,113.31,113.0,113.01,12880.0
2024-05-23 12:20:00,113.01,113.22,112.99,113.21,9798.0,113.01,113.22,112.99,113.21,9798.0
2024-05-23 12:30:00,113.2,113.34,113.13,113.24,15389.0,113.2,113.34,113.13,113.24,15389.0
2024-05-23 12:40:00,113.22,113.24,112.93,113.08,65711.0,113.22,113.24,112.93,113.08,65711.0
2024-05-23 12:50:00,113.08,113.19,112.81,112.88,12008.0,113.08,113.19,112.81,112.88,12008.0
2024-05-23 13:00:00,112.84,113.04,112.84,113.04,13554.0,112.84,113.04,112.84,113.04,13554.0
2024-05-23 13:10:00,113.04,113.17,113.03,113.05,15218.0,113.04,113.17,113.03,113.05,15218.0
2024-05-23 13:20:00,113.07,113.14,113.0,113.11,16112.0,113.07,113.14,113.0,113.11,16112.0
2024-05-23 13:30:00,113.08,113.13,112.97,113.03,48503.0,113.08,113.13,112.97,113.03,48503.0
2024-05-23 13:40:00,113.06,113.22,113.03,113.1,15039.0,113.06,113.22,113.03,113.1,15039.0
2024-05-23 13:50:00,113.11,113.14,113.02,113.14,15889.0,113.11,113.14,113.02,113.14,15889.0
2024-05-23 14:00:00,113.09,113.13,112.65,112.71,24010.0,113.09,113.13,112.65,112.71,24010.0
2024-05-23 14:10:00,112.68,112.98,112.62,112.88,17610.0,112.68,112.98,112.62,112.88,17610.0
2024-05-23 14:20:00,112.88,112.97,112.79,112.89,17016.0,112.88,112.97,112.79,112.89,17016.0
2024-05-23 14:30:00,112.88,113.29,112.86,113.25,39709.0,112.88,113.29,112.86,113.25,39709.0
2024-05-23 14:40:00,113.24,113.47,113.21,113.35,33845.0,113.24,113.47,113.21,113.35,33845.0
2024-05-23 14:50:00,113.36,113.45,113.23,113.45,26709.0,113.36,113.45,113.23,113.45,26709.0
2024-05-23 15:00:00,113.43,113.7,113.42,113.69,59833.0,113.43,113.7,113.42,113.69,59833.0
2024-05-23 15:10:00,113.68,113.79,113.58,113.67,41374.0,113.68,113.79,113.58,113.67,41374.0
2024-05-23 15:20:00,113.69,113.71,113.55,113.58,41482.0,113.69,113.71,113.55,113.58,41482.0
2024-05-23 15:30:00,113.6,113.8,113.5,113.69,74152.0,113.6,113.8,113.5,113.69,74152.0
2024-05-23 15:40:00,113.69,113.98,113.69,113.96,125420.0,113.69,113.98,113.69,113.96,125420.0
2024-05-23 15:50:00,113.98,114.7,113.98,114.6,477254.0,113.98,114.7,113.98,114.6,477254.0
2024-05-24 09:30:00,115.38,116.54,114.99,115.81,58035.0,115.38,116.54,114.99,115.81,58035.0
2024-05-24 09:40:00,115.86,115.93,115.35,115.37,23511.0,115.86,115.93,115.35,115.37,23511.0
2024-05-24 09:50:00,115.39,115.9,115.32,115.65,17867.0,115.39,115.9,115.32,115.65,17867.0
2024-05-24 10:00:00,115.72,115.92,114.87,114.96,28310.0,115.72,115.92,114.87,114.96,28310.0
2024-05-24 10:10:00,114.98,115.14,114.57,114.6,17949.0,114.98,115.14,114.57,114.6,17949.0
2024-05-24 10:20:00,114.57,115.13,114.45,115.02,31100.0,114.57,115.13,114.45,115.02,31100.0
2024-05-24 10:30:00,115.01,115.03,114.6,114.62,11493.0,115.01,115.03,114.6,114.62,11493.0
2024-05-24 10:40:00,114.59,114.85,114.49,114.72,30886.0,114.59,114.85,114.49,114.72,30886.0
2024-05-24 10:50:00,114.75,114.89,114.69,114.88,13836.0,114.75,114.89,114.69,114.88,13836.0
2024-05-24 11:00:00,114.93,115.16,114.9,115.12,11854.0,114.93,115.16,114.9,115.12,11854.0
2024-05-24 11:10:00,115.13,115.18,115.05,115.09,14011.0,115.13,115.18,115.05,115.09,14011.0
2024-05-24 11:20:00,115.08,115.18,115.05,115.07,16047.0,115.08,115.18,115.05,115.07,16047.0
2024-05-24 11:30:00,115.08,115.12,114.95,115.01,13885.0,115.08,115.12,114.95,115.01,13885.0
2024-05-24 11:40:00,115.01,115.16,115.01,115.14,10036.0,115.01,115.16,115.01,115.14,10036.0
2024-05-24 11:50:00,115.14,115.41,115.11,115.29,12141.0,115.14,115.41,115.11,115.29,12141.0
2024-05-24 12:00:00,115.29,115.39,115.28,115.38,8465.0,115.29,115.39,115.28,115.38,8465.0
2024-05-24 12:10:00,115.38,115.39,115.12,115.21,13579.0,115.38,115.39,115.12,115.21,13579.0
2024-05-24 12:20:00,115.22,115.36,115.2,115.33,7438.0,115.22,115.36,115.2,115.33,7438.0
2024-05-24 12:30:00,115.31,115.35,115.19,115.19,5752.0,115.31,115.35,115.19,115.19,5752.0
2024-05-24 12:40:00,115.17,115.23,115.16,115.19,6179.0,115.17,115.23,115.16,115.19,6179.0
2024-05-24 12:50:00,115.17,115.19,115.08,115.13,7018.0,115.17,115.19,115.08,115.13,7018.0
2024-05-24 13:00:00,115.1,115.12,115.02,115.1,8891.0,115.1,115.12,115.02,115.1,8891.0
2024-05-24 13:10:00,115.11,115.37,115.11,115.37,11710.0,115.11,115.37,115.11,115.37,11710.0
2024-05-24 13:20:00,115.39,115.68,115.39,115.67,16355.0,115.39,115.68,115.39,115.67,16355.0
2024-05-24 13:30:00,115.66,115.72,115.46,115.65,34219.0,115.66,115.72,115.46,115.65,34219.0
2024-05-24 13:40:00,115.66,115.79,115.58,115.76,28305.0,115.66,115.79,115.58,115.76,28305.0
2024-05-24 13:50:00,115.74,115.91,115.7,115.91,20041.0,115.74,115.91,115.7,115.91,20041.0
2024-05-24 14:00:00,115.93,116.04,115.52,115.71,14360.0,115.93,116.04,115.52,115.71,14360.0
2024-05-24 14:10:00,115.67,115.8,115.65,115.74,13962.0,115.67,115.8,115.65,115.74,13962.0
2024-05-24 14:20:00,115.73,115.77,115.6,115.73,13491.0,115.73,115.77,115.6,115.73,13491.0
2024-05-24 14:30:00,115.73,115.81,115.68,115.81,13611.0,115.73,115.81,115.68,115.81,13611.0
2024-05-24 14:40:00,115.81,115.99,115.74,115.94,15749.0,115.81,115.99,115.74,115.94,15749.0
2024-05-24 14:50:00,115.93,115.96,115.86,115.95,20297.0,115.93,115.96,115.86,115.95,20297.0
2024-05-24 15:00:00,115.95,115.98,115.74,115.85,18981.0,115.95,115.98,115.74,115.85,18981.0
2024-05-24 15:10:00,115.89,115.96,115.83,115.91,14286.0,115.89,115.96,115.83,115.91,14286.0
2024-05-24 15:20:00,115.93,116.01,115.86,116.0,30370.0,115.93,116.01,115.86,116.0,30370.0
2024-05-24 15:30:00,115.99,116.0,115.71,115.72,32329.0,115.99,116.0,115.71,115.72,32329.0
2024-05-24 15:40:00,115.71,115.71,115.39,115.45,34853.0,115.71,115.71,115.39,115.45,34853.0
2024-05-24 15:50:00,115.45,115.56,115.22,115.37,149470.0,115.45,115.56,115.22,115.37,149470.0
2024-05-28 09:30:00,114.94,114.94,113.27,113.97,61537.0,114.94,114.94,113.27,113.97,61537.0
2024-05-28 09:40:00,113.89,115.91,113.77,115.88,115045.0,113.89,115.91,113.77,115.88,115045.0
2024-05-28 09:50:00,115.89,116.23,115.57,115.82,13331.0,115.89,116.23,115.57,115.82,13331.0
2024-05-28 10:00:00,115.76,115.77,115.12,115.18,19415.0,115.76,115.77,115.12,115.18,19415.0
2024-05-28 10:10:00,115.12,115.16,114.44,114.59,16221.0,115.12,115.16,114.44,114.59,16221.0
2024-05-28 10:20:00,114.56,114.98,114.55,114.9,39752.0,114.56,114.98,114.55,114.9,39752.0
2024-05-28 10:30:00,114.87,114.87,114.47,114.53,19731.0,114.87,114.87,114.47,114.53,19731.0
2024-05-28 10:40:00,114.53,114.61,114.32,114.51,34661.0,114.53,114.61,114.32,114.51,34661.0
2024-05-28 10:50:00,114.41,114.53,114.37,114.47,11537.0,114.41,114.53,114.37,114.47,11537.0
2024-05-28 11:00:00,114.41,114.47,113.97,114.05,14920.0,114.41,114.47,113.97,114.05,14920.0
2024-05-28 11:10:00,114.02,114.29,114.02,114.25,16818.0,114.02,114.29,114.02,114.25,16818.0
2024-05-28 11:20:00,114.25,114.53,114.22,114.47,11335.0,114.25,114.53,114.22,114.47,11335.0
2024-05-28 11:30:00,114.46,114.46,114.05,114.08,15392.0,114.46,114.46,114.05,114.08,15392.0
2024-05-28 11:40:00,114.16,114.17,114.01,114.05,8882.0,114.16,114.17,114.01,114.05,8882.0
2024-05-28 11:50:00,114.0,114.08,113.89,113.97,13587.0,114.0,114.08,113.89,113.97,13587.0
2024-05-28 12:00:00,113.96,114.07,113.92,113.97,10590.0,113.96,114.07,113.92,113.97,10590.0
2024-05-28 12:10:00,113.98,114.02,113.82,113.82,9308.0,113.98,114.02,113.82,113.82,9308.0
2024-05-28 12:20:00,113.82,113.97,113.77,113.92,16815.0,113.82,113.97,113.77,113.92,16815.0
2024-05-28 12:30:00,113.85,113.86,113.68,113.7,6687.0,113.85,113.86,113.68,113.7,6687.0
2024-05-28 12:40:00,113.72,113.87,113.72,113.8,7163.0,113.72,113.87,113.72,113.8,7163.0
2024-05-28 12:50:00,113.82,113.82,113.57,113.59,5031.0,113.82,113.82,113.57,113.59,5031.0
2024-05-28 13:00:00,113.59,113.69,113.54,113.55,11172.0,113.59,113.69,113.54,113.55,11172.0
2024-05-28 13:10:00,113.55,114.01,113.54,114.01,24436.0,113.55,114.01,113.54,114.01,24436.0
2024-05-28 13:20:00,114.04,114.07,113.94,113.96,26028.0,114.04,114.07,113.94,113.96,26028.0
2024-05-28 13:30:00,114.01,114.04,113.67,113.72,25212.0,114.01,114.04,113.67,113.72,25212.0
2024-05-28 13:40:00,113.7,113.78,113.5,113.53,13886.0,113.7,113.78,113.5,113.53,13886.0
2024-05-28 13:50:00,113.5,113.56,113.4,113.54,15066.0,113.5,113.56,113.4,113.54,15066.0
2024-05-28 14:00:00,113.56,113.73,113.48,113.7,27426.0,113.56,113.73,113.48,113.7,27426.0
2024-05-28 14:10:00,113.72,113.72,113.52,113.63,13164.0,113.72,113.72,113.52,113.63,13164.0
2024-05-28 14:20:00,113.65,113.65,113.35,113.52,15053.0,113.65,113.65,113.35,113.52,15053.0
2024-05-28 14:30:00,113.5,113.57,113.24,113.36,13435.0,113.5,113.57,113.24,113.36,13435.0
2024-05-28 14:40:00,113.34,113.48,113.27,113.32,19774.0,113.34,113.48,113.27,113.32,19774.0
2024-05-28 14:50:00,113.32,113.52,113.28,113.47,17778.0,113.32,113.52,113.28,113.47,17778.0
2024-05-28 15:00:00,113.49,113.49,113.24,113.24,20841.0,113.49,113.49,113.24,113.24,20841.0
2024-05-28 15:10:00,113.25,113.25,113.02,113.05,25944.0,113.25,113.25,113.02,113.05,25944.0
2024-05-28 15:20:00,113.06,113.17,112.96,113.08,45104.0,113.06,113.17,112.96,113.08,45104.0
2024-05-28 15:30:00,113.07,113.16,112.91,113.09,35132.0,113.07,113.16,112.91,113.09,35132.0
2024-05-28 15:40:00,113.08,113.1,112.91,113.03,37300.0,113.08,113.1,112.91,113.03,37300.0
2024-05-28 15:50:00,113.03,113.16,112.86,113.02,355269.0,113.03,113.16,112.86,113.02,355269.0
2024-05-29 09:30:00,112.31,113.8,112.3,113.49,35964.0,112.31,113.8,112.3,113.49,35964.0
2024-05-29 09:40:00,113.46,114.3,113.32,113.9,26536.0,113.46,114.3,113.32,113.9,26536.0
2024-05-29 09:50:00,113.91,114.23,113.78,114.23,50497.0,113.91,114.23,113.78,114.23,50497.0
2024-05-29 10:00:00,114.2,114.68,114.19,114.39,49123.0,114.2,114.68,114.19,114.39,49123.0
2024-05-29 10:10:00,114.39,114.43,114.15,114.42,57899.0,114.39,114.43,114.15,114.42,57899.0
2024-05-29 10:20:00,114.39,114.54,114.35,114.53,11593.0,114.39,114.54,114.35,114.53,11593.0
2024-05-29 10:30:00,114.53,114.73,114.41,114.41,17785.0,114.53,114.73,114.41,114.41,17785.0
2024-05-29 10:40:00,114.43,114.43,113.95,114.06,8172.0,114.43,114.43,113.95,114.06,8172.0
2024-05-29 10:50:00,114.09,114.11,113.66,113.7,10225.0,114.09,114.11,113.66,113.7,10225.0
2024-05-29 11:00:00,113.67,113.88,113.56,113.63,15023.0,113.67,113.88,113.56,113.63,15023.0
2024-05-29 11:10:00,113.54,113.97,113.52,113.92,19694.0,113.54,113.97,113.52,113.92,19694.0
2024-05-29 11:20:00,113.93,114.01,113.86,113.93,10240.0,113.93,114.01,113.86,113.93,10240.0
2024-05-29 11:30:00,113.93,113.98,113.59,113.67,7475.0,113.93,113.98,113.59,113.67,7475.0
2024-05-29 11:40:00,113.7,114.09,113.69,114.02,11344.0,113.7,114.09,113.69,114.02,11344.0
2024-05-29 11:50:00,114.01,114.17,113.98,114.07,6268.0,114.01,114.17,113.98,114.07,6268.0
2024-05-29 12:00:00,114.06,114.08,113.93,114.06,8063.0,114.06,114.08,113.93,114.06,8063.0
2024-05-29 12:10:00,114.06,114.13,113.99,114.05,11637.0,114.06,114.13,113.99,114.05,11637.0
2024-05-29 12:20:00,114.04,114.07,114.0,114.01,3254.0,114.04,114.07,114.0,114.01,3254.0
2024-05-29 12:30:00,113.99,114.2,113.97,114.15,8496.0,113.99,114.2,113.97,114.15,8496.0
2024-05-29 12:40:00,114.11,114.14,114.04,114.08,6791.0,114.11,114.14,114.04,114.08,6791.0
2024-05-29 12:50:00,114.1,114.12,113.84,113.97,8642.0,114.1,114.12,113.84,113.97,8642.0
2024-05-29 13:00:00,113.98,114.04,113.71,113.88,90171.0,113.98,114.04,113.71,113.88,90171.0
2024-05-29 13:10:00,113.89,114.0,113.78,113.78,10198.0,113.89,114.0,113.78,113.78,10198.0
2024-05-29 13:20:00,113.78,113.78,113.56,113.66,14746.0,113.78,113.78,113.56,113.66,14746.0
2024-05-29 13:30:00,113.67,113.78,113.53,113.75,14042.0,113.67,113.78,113.53,113.75,14042.0
2024-05-29 13:40:00,113.74,113.78,113.49,113.51,9562.0,113.74,113.78,113.49,113.51,9562.0
2024-05-29 13:50:00,113.5,113.71,113.41,113.41,10618.0,113.5,113.71,113.41,113.41,10618.0
2024-05-29 14:00:00,113.36,113.41,113.3,113.36,14318.0,113.36,113.41,113.3,113.36,14318.0
2024-05-29 14:10:00,113.36,113.36,113.13,113.2,54591.0,113.36,113.36,113.13,113.2,54591.0
2024-05-29 14:20:00,113.2,113.21,112.89,112.94,25209.0,113.2,113.21,112.89,112.94,25209.0
2024-05-29 14:30:00,112.9,112.91,112.65,112.73,27953.0,112.9,112.91,112.65,112.73,27953.0
2024-05-29 14:40:00,112.74,112.96,112.53,112.56,82561.0,112.74,112.96,112.53,112.56,82561.0
2024-05-29 14:50:00,112.56,112.89,112.48,112.68,67002.0,112.56,112.89,112.48,112.68,67002.0
2024-05-29 15:00:00,112.71,112.91,112.59,112.73,43238.0,112.71,112.91,112.59,112.73,43238.0
2024-05-29 15:10:00,112.71,112.87,112.71,112.86,20813.0,112.71,112.87,112.71,112.86,20813.0
2024-05-29 15:20:00,112.86,113.26,112.84,113.05,127070.0,112.86,113.26,112.84,113.05,127070.0
2024-05-29 15:30:00,113.02,113.8,112.95,113.79,128178.0,113.02,113.8,112.95,113.79,128178.0
2024-05-29 15:40:00,113.8,114.12,113.57,113.57,74198.0,113.8,114.12,113.57,113.57,74198.0
2024-05-29 15:50:00,113.63,113.86,113.45,113.85,171403.0,113.63,113.86,113.45,113.85,171403.0
2024-05-30 09:30:00,115.13,117.33,115.04,116.43,151240.0,115.13,117.33,115.04,116.43,151240.0
2024-05-30 09:40:00,116.49,117.68,116.09,117.11,82389.0,116.49,117.68,116.09,117.11,82389.0
2024-05-30 09:50:00,117.11,117.7,116.83,117.15,42238.0,117.11,117.7,116.83,117.15,42238.0
2024-05-30 10:00:00,117.07,117.4,116.5,116.64,118031.0,117.07,117.4,116.5,116.64,118031.0
2024-05-30 10:10:00,116.54,116.83,115.77,115.96,118359.0,116.54,116.83,115.77,115.96,118359.0
2024-05-30 10:20:00,115.95,116.26,114.63,115.16,258128.0,115.95,116.26,114.63,115.16,258128.0
2024-05-30 10:30:00,115.26,115.31,113.91,114.2,126906.0,115.26,115.31,113.91,114.2,126906.0
2024-05-30 10:40:00,114.18,114.75,114.09,114.64,127565.0,114.18,114.75,114.09,114.64,127565.0
2024-05-30 10:50:00,114.65,115.21,114.0,115.11,37735.0,114.65,115.21,114.0,115.11,37735.0
2024-05-30 11:00:00,115.12,115.66,115.02,115.43,35043.0,115.12,115.66,115.02,115.43,35043.0
2024-05-30 11:10:00,115.37,115.78,115.22,115.67,39796.0,115.37,115.78,115.22,115.67,39796.0
2024-05-30 11:20:00,115.72,116.05,115.62,115.93,49702.0,115.72,116.05,115.62,115.93,49702.0
2024-05-30 11:30:00,115.93,116.22,115.81,115.9,29366.0,115.93,116.22,115.81,115.9,29366.0
2024-05-30 11:40:00,115.93,115.96,114.71,114.81,79743.0,115.93,115.96,114.71,114.81,79743.0
2024-05-30 11:50:00,114.79,115.19,114.69,114.75,31528.0,114.79,115.19,114.69,114.75,31528.0
2024-05-30 12:00:00,114.75,115.05,114.49,114.5,79644.0,114.75,115.05,114.49,114.5,79644.0
2024-05-30 12:10:00,114.46,114.78,114.37,114.69,12533.0,114.46,114.78,114.37,114.69,12533.0
2024-05-30 12:20:00,114.63,114.7,114.25,114.69,15469.0,114.63,114.7,114.25,114.69,15469.0
2024-05-30 12:30:00,114.72,114.93,114.64,114.89,26574.0,114.72,114.93,114.64,114.89,26574.0
2024-05-30 12:40:00,114.91,115.0,114.78,114.89,18088.0,114.91,115.0,114.78,114.89,18088.0
2024-05-30 12:50:00,114.86,115.25,114.82,115.21,47292.0,114.86,115.25,114.82,115.21,47292.0
2024-05-30 13:00:00,115.26,115.75,115.09,115.39,91521.0,115.26,115.75,115.09,115.39,91521.0
2024-05-30 13:10:00,115.37,115.42,115.09,115.1,14555.0,115.37,115.42,115.09,115.1,14555.0
2024-05-30 13:20:00,115.07,115.28,114.83,115.27,19284.0,115.07,115.28,114.83,115.27,19284.0
2024-05-30 13:30:00,115.26,115.4,115.04,115.13,16741.0,115.26,115.4,115.04,115.13,16741.0
2024-05-30 13:40:00,115.12,115.17,114.99,115.09,13612.0,115.12,115.17,114.99,115.09,13612.0
2024-05-30 13:50:00,115.06,115.22,114.94,115.0,18582.0,115.06,115.22,114.94,115.0,18582.0
2024-05-30 14:00:00,114.97,115.03,114.8,114.91,16559.0,114.97,115.03,114.8,114.91,16559.0
2024-05-30 14:10:00,114.93,114.94,114.43,114.46,25159.0,114.93,114.94,114.43,114.46,25159.0
2024-05-30 14:20:00,114.44,114.76,114.32,114.76,12194.0,114.44,114.76,114.32,114.76,12194.0
2024-05-30 14:30:00,114.72,114.89,114.67,114.74,11163.0,114.72,114.89,114.67,114.74,11163.0
2024-05-30 14:40:00,114.72,114.81,114.62,114.71,9154.0,114.72,114.81,114.62,114.71,9154.0
2024-05-30 14:50:00,114.69,114.69,114.32,114.42,22093.0,114.69,114.69,114.32,114.42,22093.0
2024-05-30 15:00:00,114.39,114.49,114.18,114.41,16307.0,114.39,114.49,114.18,114.41,16307.0
2024-05-30 15:10:00,114.38,114.57,114.33,114.38,24253.0,114.38,114.57,114.33,114.38,24253.0
2024-05-30 15:20:00,114.4,114.4,114.15,114.31,29038.0,114.4,114.4,114.15,114.31,29038.0
2024-05-30 15:30:00,114.32,114.41,114.11,114.21,31257.0,114.32,114.41,114.11,114.21,31257.0
2024-05-30 15:40:00,114.23,114.41,114.2,114.38,43344.0,114.23,114.41,114.2,114.38,43344.0
2024-05-30 15:50:00,114.38,114.84,114.16,114.81,165931.0,114.38,114.84,114.16,114.81,165931.0
2024-05-31 09:30:00,114.31,115.76,114.24,115.01,32236.0,114.31,115.76,114.24,115.01,32236.0
2024-05-31 09:40:00,115.03,115.8,115.03,115.51,32476.0,115.03,115.8,115.03,115.51,32476.0
2024-05-31 09:50:00,115.52,115.86,115.2,115.3,15690.0,115.52,115.86,115.2,115.3,15690.0
2024-05-31 10:00:00,115.26,116.2,115.11,115.97,33196.0,115.26,116.2,115.11,115.97,33196.0
2024-05-31 10:10:00,115.91,116.11,115.34,115.86,60366.0,115.91,116.11,115.34,115.86,60366.0
2024-05-31 10:20:00,115.84,116.27,115.76,115.96,41848.0,115.84,116.27,115.76,115.96,41848.0
2024-05-31 10:30:00,115.87,116.43,115.76,116.43,41027.0,115.87,116.43,115.76,116.43,41027.0
2024-05-31 10:40:00,116.42,116.8,116.26,116.79,26218.0,116.42,116.8,116.26,116.79,26218.0
2024-05-31 10:50:00,116.78,116.98,116.72,116.89,21046.0,116.78,116.98,116.72,116.89,21046.0
2024-05-31 11:00:00,116.83,117.01,116.67,116.99,14113.0,116.83,117.01,116.67,116.99,14113.0
2024-05-31 11:10:00,116.98,117.17,116.91,117.03,18041.0,116.98,117.17,116.91,117.03,18041.0
2024-05-31 11:20:00,117.06,117.23,117.05,117.19,14949.0,117.06,117.23,117.05,117.19,14949.0
2024-05-31 11:30:00,117.24,117.26,116.75,116.75,15319.0,117.24,117.26,116.75,116.75,15319.0
2024-05-31 11:40:00,116.79,116.9,116.66,116.69,13278.0,116.79,116.9,116.66,116.69,13278.0
2024-05-31 11:50:00,116.63,116.73,116.49,116.55,12380.0,116.63,116.73,116.49,116.55,12380.0
2024-05-31 12:00:00,116.43,116.68,116.3,116.61,22459.0,116.43,116.68,116.3,116.61,22459.0
2024-05-31 12:10:00,116.57,116.73,116.55,116.66,9203.0,116.57,116.73,116.55,116.66,9203.0
2024-05-31 12:20:00,116.7,117.11,116.68,116.86,32088.0,116.7,117.11,116.68,116.86,32088.0
2024-05-31 12:30:00,116.84,116.84,116.63,116.68,6728.0,116.84,116.84,116.63,116.68,6728.0
2024-05-31 12:40:00,116.65,116.86,116.39,116.39,12480.0,116.65,116.86,116.39,116.39,12480.0
2024-05-31 12:50:00,116.39,116.49,116.35,116.48,6385.0,116.39,116.49,116.35,116.48,6385.0
2024-05-31 13:00:00,116.5,116.69,116.41,116.65,7739.0,116.5,116.69,116.41,116.65,7739.0
2024-05-31 13:10:00,116.62,116.76,116.57,116.72,8049.0,116.62,116.76,116.57,116.72,8049.0
2024-05-31 13:20:00,116.74,116.79,116.49,116.79,13252.0,116.74,116.79,116.49,116.79,13252.0
2024-05-31 13:30:00,116.79,116.92,116.68,116.77,22194.0,116.79,116.92,116.68,116.77,22194.0
2024-05-31 13:40:00,116.75,116.93,116.73,116.86,22131.0,116.75,116.93,116.73,116.86,22131.0
2024-05-31 13:50:00,116.85,117.13,116.84,117.1,26298.0,116.85,117.13,116.84,117.1,26298.0
2024-05-31 14:00:00,117.09,117.11,116.86,117.07,25762.0,117.09,117.11,116.86,117.07,25762.0
2024-05-31 14:10:00,117.02,117.03,116.73,117.02,12489.0,117.02,117.03,116.73,117.02,12489.0
2024-05-31 14:20:00,117.0,117.0,116.83,116.95,11601.0,117.0,117.0,116.83,116.95,11601.0
2024-05-31 14:30:00,116.94,117.08,116.91,116.99,22680.0,116.94,117.08,116.91,116.99,22680.0
2024-05-31 14:40:00,116.96,117.2,116.96,117.17,17276.0,116.96,117.2,116.96,117.17,17276.0
2024-05-31 14:50:00,117.17,117.39,117.11,117.26,31637.0,117.17,117.39,117.11,117.26,31637.0
2024-05-31 15:00:00,117.24,117.28,117.05,117.13,16116.0,117.24,117.28,117.05,117.13,16116.0
2024-05-31 15:10:00,117.14,117.35,117.11,117.33,16340.0,117.14,117.35,117.11,117.33,16340.0
2024-05-31 15:20:00,117.33,117.55,117.28,117.47,27545.0,117.33,117.55,117.28,117.47,27545.0
2024-05-31 15:30:00,117.45,117.69,117.36,117.63,40504.0,117.45,117.69,117.36,117.63,40504.0
2024-05-31 15:40:00,117.64,117.95,117.61,117.94,52508.0,117.64,117.95,117.61,117.94,52508.0
2024-05-31 15:50:00,117.95,118.37,117.85,117.96,293402.0,117.95,118.37,117.85,117.96,293402.0
2024-06-03 09:30:00,117.82,119.84,117.6,119.19,81624.0,117.82,119.84,117.6,119.19,81624.0
2024-06-03 09:40:00,119.14,119.43,118.51,118.98,44011.0,119.14,119.43,118.51,118.98,44011.0
2024-06-03 09:50:00,119.06,119.79,119.05,119.61,117949.0,119.06,119.79,119.05,119.61,117949.0
2024-06-03 10:00:00,119.66,120.58,119.09,120.39,70355.0,119.66,120.58,119.09,120.39,70355.0
2024-06-03 10:10:00,120.33,120.54,120.05,120.44,61781.0,120.33,120.54,120.05,120.44,61781.0
2024-06-03 10:20:00,120.32,120.8,119.97,120.33,72183.0,120.32,120.8,119.97,120.33,72183.0
2024-06-03 10:30:00,120.38,120.89,120.27,120.55,128837.0,120.38,120.89,120.27,120.55,128837.0
2024-06-03 10:40:00,120.59,121.06,120.32,120.36,170137.0,120.59,121.06,120.32,120.36,170137.0
2024-06-03 10:50:00,120.34,120.9,120.26,120.4,23822.0,120.34,120.9,120.26,120.4,23822.0
2024-06-03 11:00:00,120.4,120.61,120.09,120.25,17117.0,120.4,120.61,120.09,120.25,17117.0
2024-06-03 11:10:00,120.22,120.28,119.82,119.97,18245.0,120.22,120.28,119.82,119.97,18245.0
2024-06-03 11:20:00,119.96,120.25,119.72,120.23,44443.0,119.96,120.25,119.72,120.23,44443.0
2024-06-03 11:30:00,120.23,120.26,119.5,119.63,16562.0,120.23,120.26,119.5,119.63,16562.0
2024-06-03 11:40:00,119.58,119.61,119.41,119.47,16669.0,119.58,119.61,119.41,119.47,16669.0
2024-06-03 11:50:00,119.42,119.51,119.23,119.37,19674.0,119.42,119.51,119.23,119.37,19674.0
2024-06-03 12:00:00,119.41,119.41,119.09,119.27,12613.0,119.41,119.41,119.09,119.27,12613.0
2024-06-03 12:10:00,119.37,119.4,118.6,118.65,13571.0,119.37,119.4,118.6,118.65,13571.0
2024-06-03 12:20:00,118.63,118.84,118.56,118.62,14740.0,118.63,118.84,118.56,118.62,14740.0
2024-06-03 12:30:00,118.56,118.67,118.5,118.52,15034.0,118.56,118.67,118.5,118.52,15034.0
2024-06-03 12:40:00,118.55,118.58,118.41,118.51,14173.0,118.55,118.58,118.41,118.51,14173.0
2024-06-03 12:50:00,118.45,118.63,118.31,118.55,10680.0,118.45,118.63,118.31,118.55,10680.0
2024-06-03 13:00:00,118.56,118.69,118.28,118.6,19195.0,118.56,118.69,118.28,118.6,19195.0
2024-06-03 13:10:00,118.6,119.41,118.55,119.37,31789.0,118.6,119.41,118.55,119.37,31789.0
2024-06-03 13:20:00,119.43,119.62,119.3,119.41,30238.0,119.43,119.62,119.3,119.41,30238.0
2024-06-03 13:30:00,119.37,119.52,119.22,119.48,12912.0,119.37,119.52,119.22,119.48,12912.0
2024-06-03 13:40:00,119.44,119.67,119.44,119.61,24958.0,119.44,119.67,119.44,119.61,24958.0
2024-06-03 13:50:00,119.57,119.64,119.39,119.42,10834.0,119.57,119.64,119.39,119.42,10834.0
2024-06-03 14:00:00,119.43,119.67,119.33,119.54,25154.0,119.43,119.67,119.33,119.54,25154.0
2024-06-03 14:10:00,119.55,119.74,119.54,119.69,47232.0,119.55,119.74,119.54,119.69,47232.0
2024-06-03 14:20:00,119.69,119.8,119.67,119.73,10490.0,119.69,119.8,119.67,119.73,10490.0
2024-06-03 14:30:00,119.75,119.8,119.53,119.58,12597.0,119.75,119.8,119.53,119.58,12597.0
2024-06-03 14:40:00,119.56,119.8,119.56,119.78,16680.0,119.56,119.8,119.56,119.78,16680.0
2024-06-03 14:50:00,119.79,120.14,119.79,120.01,37812.0,119.79,120.14,119.79,120.01,37812.0
2024-06-03 15:00:00,120.01,120.47,119.98,120.42,35534.0,120.01,120.47,119.98,120.42,35534.0
2024-06-03 15:10:00,120.4,120.81,120.27,120.77,61817.0,120.4,120.81,120.27,120.77,61817.0
2024-06-03 15:20:00,120.75,120.84,120.58,120.74,40872.0,120.75,120.84,120.58,120.74,40872.0
2024-06-03 15:30:00,120.74,120.84,120.52,120.64,46954.0,120.74,120.84,120.52,120.64,46954.0
2024-06-03 15:40:00,120.67,120.95,120.66,120.8,61315.0,120.67,120.95,120.66,120.8,61315.0
2024-06-03 15:50:00,120.79,121.19,120.7,121.0,196700.0,120.79,121.19,120.7,121.0,196700.0
2024-06-04 09:30:00,120.79,121.61,120.55,121.22,93220.0,120.79,121.61,120.55,121.22,93220.0
2024-06-04 09:40:00,121.14,121.27,120.73,121.14,53200.0,121.14,121.27,120.73,121.14,53200.0
2024-06-04 09:50:00,121.17,121.64,120.97,121.58,21750.0,121.17,121.64,120.97,121.58,21750.0
2024-06-04 10:00:00,121.64,121.89,120.9,120.98,70396.0,121.64,121.89,120.9,120.98,70396.0
2024-06-04 10:10:00,120.96,121.37,120.74,121.14,63644.0,120.96,121.37,120.74,121.14,63644.0
2024-06-04 10:20:00,121.15,121.48,120.9,121.2,60029.0,121.15,121.48,120.9,121.2,60029.0
2024-06-04 10:30:00,121.16,121.24,120.91,120.96,33877.0,121.16,121.24,120.91,120.96,33877.0
2024-06-04 10:40:00,120.97,121.19,120.96,121.04,38980.0,120.97,121.19,120.96,121.04,38980.0
2024-06-04 10:50:00,121.01,121.08,120.37,120.67,39415.0,121.01,121.08,120.37,120.67,39415.0
2024-06-04 11:00:00,120.69,121.11,120.46,120.75,68894.0,120.69,121.11,120.46,120.75,68894.0
2024-06-04 11:10:00,120.78,121.05,120.78,120.96,53481.0,120.78,121.05,120.78,120.96,53481.0
2024-06-04 11:20:00,120.96,121.04,120.7,120.77,36017.0,120.96,121.04,120.7,120.77,36017.0
2024-06-04 11:30:00,120.73,120.9,120.66,120.85,21076.0,120.73,120.9,120.66,120.85,21076.0
2024-06-04 11:40:00,120.86,120.86,120.33,120.5,84825.0,120.86,120.86,120.33,120.5,84825.0
2024-06-04 11:50:00,120.5,120.63,120.38,120.59,33325.0,120.5,120.63,120.38,120.59,33325.0
2024-06-04 12:00:00,120.54,120.58,120.31,120.38,83939.0,120.54,120.58,120.31,120.38,83939.0
2024-06-04 12:10:00,120.39,120.59,120.27,120.55,14705.0,120.39,120.59,120.27,120.55,14705.0
2024-06-04 12:20:00,120.54,120.8,120.35,120.67,144354.0,120.54,120.8,120.35,120.67,144354.0
2024-06-04 12:30:00,120.67,120.85,120.59,120.85,30434.0,120.67,120.85,120.59,120.85,30434.0
2024-06-04 12:40:00,120.85,121.14,120.81,121.05,30271.0,120.85,121.14,120.81,121.05,30271.0
2024-06-04 12:50:00,121.09,121.09,120.75,120.91,41553.0,121.09,121.09,120.75,120.91,41553.0
2024-06-04 13:00:00,120.89,120.98,120.69,120.69,65840.0,120.89,120.98,120.69,120.69,65840.0
2024-06-04 13:10:00,120.67,120.98,120.65,120.98,18111.0,120.67,120.98,120.65,120.98,18111.0
2024-06-04 13:20:00,120.98,121.02,120.75,120.91,26512.0,120.98,121.02,120.75,120.91,26512.0
2024-06-04 13:30:00,120.91,120.99,120.72,120.91,21258.0,120.91,120.99,120.72,120.91,21258.0
2024-06-04 13:40:00,120.88,120.99,120.79,120.85,13764.0,120.88,120.99,120.79,120.85,13764.0
2024-06-04 13:50:00,120.82,120.99,120.69,120.69,22669.0,120.82,120.99,120.69,120.69,22669.0
2024-06-04 14:00:00,120.69,120.72,120.58,120.65,12253.0,120.69,120.72,120.58,120.65,12253.0
2024-06-04 14:10:00,120.62,120.83,120.43,120.75,28860.0,120.62,120.83,120.43,120.75,28860.0
2024-06-04 14:20:00,120.76,120.99,120.74,120.98,22794.0,120.76,120.99,120.74,120.98,22794.0
2024-06-04 14:30:00,120.96,121.18,120.82,121.17,83814.0,120.96,121.18,120.82,121.17,83814.0
2024-06-04 14:40:00,121.17,121.39,121.13,121.24,24009.0,121.17,121.39,121.13,121.24,24009.0
2024-06-04 14:50:00,121.25,121.25,120.75,120.79,27473.0,121.25,121.25,120.75,120.79,27473.0
2024-06-04 15:00:00,120.74,120.78,120.5,120.64,45378.0,120.74,120.78,120.5,120.64,45378.0
2024-06-04 15:10:00,120.66,120.66,120.39,120.47,32362.0,120.66,120.66,120.39,120.47,32362.0
2024-06-04 15:20:00,120.45,120.83,120.44,120.73,64166.0,120.45,120.83,120.44,120.73,64166.0
2024-06-04 15:30:00,120.73,120.74,120.2,120.29,64311.0,120.73,120.74,120.2,120.29,64311.0
2024-06-04 15:40:00,120.29,120.54,120.28,120.41,89230.0,120.29,120.54,120.28,120.41,89230.0
2024-06-04 15:50:00,120.42,120.61,120.16,120.3,303557.0,120.42,120.61,120.16,120.3,303557.0
2024-06-05 09:30:00,118.0,121.92,117.58,121.2,781062.0,118.0,121.92,117.58,121.2,781062.0
2024-06-05 09:40:00,121.2,121.72,118.03,118.38,329345.0,121.2,121.72,118.03,118.38,329345.0
2024-06-05 09:50:00,118.41,119.14,118.09,118.48,133434.0,118.41,119.14,118.09,118.48,133434.0
2024-06-05 10:00:00,118.42,118.79,116.85,117.4,129099.0,118.42,118.79,116.85,117.4,129099.0
2024-06-05 10:10:00,117.46,117.52,115.47,115.68,177419.0,117.46,117.52,115.47,115.68,177419.0
2024-06-05 10:20:00,115.64,116.15,114.54,114.63,200216.0,115.64,116.15,114.54,114.63,200216.0
2024-06-05 10:30:00,114.64,114.85,112.96,113.21,253561.0,114.64,114.85,112.96,113.21,253561.0
2024-06-05 10:40:00,113.12,114.07,112.55,114.0,184604.0,113.12,114.07,112.55,114.0,184604.0
2024-06-05 10:50:00,114.06,115.33,113.94,114.73,347264.0,114.06,115.33,113.94,114.73,347264.0
2024-06-05 11:00:00,114.73,115.05,114.29,114.86,196624.0,114.73,115.05,114.29,114.86,196624.0
2024-06-05 11:10:00,114.82,115.02,114.34,114.71,202113.0,114.82,115.02,114.34,114.71,202113.0
2024-06-05 11:20:00,114.76,115.05,114.55,114.7,180889.0,114.76,115.05,114.55,114.7,180889.0
2024-06-05 11:30:00,114.77,115.33,114.49,115.05,135024.0,114.77,115.33,114.49,115.05,135024.0
2024-06-05 11:40:00,115.06,115.12,114.54,114.69,77841.0,115.06,115.12,114.54,114.69,77841.0
2024-06-05 11:50:00,114.66,115.08,114.56,115.0,72644.0,114.66,115.08,114.56,115.0,72644.0
2024-06-05 12:00:00,115.01,115.11,114.6,114.91,53546.0,115.01,115.11,114.6,114.91,53546.0
2024-06-05 12:10:00,114.92,115.13,114.81,114.88,80281.0,114.92,115.13,114.81,114.88,80281.0
2024-06-05 12:20:00,114.88,114.94,114.6,114.76,123728.0,114.88,114.94,114.6,114.76,123728.0
2024-06-05 12:30:00,114.74,115.1,114.74,114.84,39949.0,114.74,115.1,114.74,114.84,39949.0
2024-06-05 12:40:00,114.84,114.91,114.3,114.43,63780.0,114.84,114.91,114.3,114.43,63780.0
2024-06-05 12:50:00,114.46,115.17,114.41,115.13,61253.0,114.46,115.17,114.41,115.13,61253.0
2024-06-05 13:00:00,115.13,115.88,114.94,115.7,62496.0,115.13,115.88,114.94,115.7,62496.0
2024-06-05 13:10:00,115.69,115.77,115.41,115.44,60525.0,115.69,115.77,115.41,115.44,60525.0
2024-06-05 13:20:00,115.42,115.56,115.07,115.4,171656.0,115.42,115.56,115.07,115.4,171656.0
2024-06-05 13:30:00,115.39,115.82,114.93,115.13,161359.0,115.39,115.82,114.93,115.13,161359.0
2024-06-05 13:40:00,115.14,115.14,114.65,114.69,37215.0,115.14,115.14,114.65,114.69,37215.0
2024-06-05 13:50:00,114.65,114.65,113.6,113.94,77522.0,114.65,114.65,113.6,113.94,77522.0
2024-06-05 14:00:00,113.97,114.47,113.78,114.22,60303.0,113.97,114.47,113.78,114.22,60303.0
2024-06-05 14:10:00,114.21,114.47,114.0,114.41,46275.0,114.21,114.47,114.0,114.41,46275.0
2024-06-05 14:20:00,114.41,114.6,114.23,114.24,45921.0,114.41,114.6,114.23,114.24,45921.0
2024-06-05 14:30:00,114.24,114.34,113.71,113.71,60860.0,114.24,114.34,113.71,113.71,60860.0
2024-06-05 14:40:00,113.71,114.02,113.58,113.97,102767.0,113.71,114.02,113.58,113.97,102767.0
2024-06-05 14:50:00,113.98,114.09,113.46,113.55,101934.0,113.98,114.09,113.46,113.55,101934.0
2024-06-05 15:00:00,113.54,114.0,113.52,113.79,59605.0,113.54,114.0,113.52,113.79,59605.0
2024-06-05 15:10:00,113.79,113.81,113.4,113.4,73336.0,113.79,113.81,113.4,113.4,73336.0
2024-06-05 15:20:00,113.44,113.87,113.36,113.73,59162.0,113.44,113.87,113.36,113.73,59162.0
2024-06-05 15:30:00,113.7,114.42,113.7,114.11,148211.0,113.7,114.42,113.7,114.11,148211.0
2024-06-05 15:40:00,114.14,115.21,114.11,114.85,141215.0,114.14,115.21,114.11,114.85,141215.0
2024-06-05 15:50:00,114.77,114.97,114.26,114.42,418726.0,114.77,114.97,114.26,114.42,418726.0
2024-06-06 09:30:00,113.37,113.49,111.47,111.85,152920.0,113.37,113.49,111.47,111.85,152920.0
2024-06-06 09:40:00,111.73,112.95,111.52,112.72,121657.0,111.73,112.95,111.52,112.72,121657.0
2024-06-06 09:50:00,112.79,114.31,112.54,114.16,64179.0,112.79,114.31,112.54,114.16,64179.0
2024-06-06 10:00:00,114.14,115.12,114.03,114.75,123901.0,114.14,115.12,114.03,114.75,123901.0
2024-06-06 10:10:00,114.76,115.87,114.51,115.57,91324.0,114.76,115.87,114.51,115.57,91324.0
2024-06-06 10:20:00,115.61,115.61,114.65,114.85,89288.0,115.61,115.61,114.65,114.85,89288.0
2024-06-06 10:30:00,114.86,115.19,114.12,114.32,51636.0,114.86,115.19,114.12,114.32,51636.0
2024-06-06 10:40:00,114.26,114.86,114.09,114.42,38580.0,114.26,114.86,114.09,114.42,38580.0
2024-06-06 10:50:00,114.37,114.6,114.22,114.52,39344.0,114.37,114.6,114.22,114.52,39344.0
2024-06-06 11:00:00,114.54,114.79,114.29,114.65,41856.0,114.54,114.79,114.29,114.65,41856.0
2024-06-06 11:10:00,114.66,114.92,114.36,114.69,41689.0,114.66,114.92,114.36,114.69,41689.0
2024-06-06 11:20:00,114.72,114.92,114.45,114.81,47979.0,114.72,114.92,114.45,114.81,47979.0
2024-06-06 11:30:00,114.79,114.83,114.11,114.11,22339.0,114.79,114.83,114.11,114.11,22339.0
2024-06-06 11:40:00,114.09,114.17,113.91,113.96,22741.0,114.09,114.17,113.91,113.96,22741.0
2024-06-06 11:50:00,113.94,113.94,113.46,113.47,23658.0,113.94,113.94,113.46,113.47,23658.0
2024-06-06 12:00:00,113.5,113.58,113.29,113.37,26781.0,113.5,113.58,113.29,113.37,26781.0
2024-06-06 12:10:00,113.37,113.85,113.35,113.6,51995.0,113.37,113.85,113.35,113.6,51995.0
2024-06-06 12:20:00,113.59,113.81,113.45,113.58,32394.0,113.59,113.81,113.45,113.58,32394.0
2024-06-06 12:30:00,113.59,113.59,113.34,113.48,33224.0,113.59,113.59,113.34,113.48,33224.0
2024-06-06 12:40:00,113.47,113.73,113.27,113.34,43237.0,113.47,113.73,113.27,113.34,43237.0
2024-06-06 12:50:00,113.31,113.62,113.28,113.47,55802.0,113.31,113.62,113.28,113.47,55802.0
2024-06-06 13:00:00,113.47,113.66,113.39,113.4,13260.0,113.47,113.66,113.39,113.4,13260.0
2024-06-06 13:10:00,113.4,113.46,113.25,113.27,25786.0,113.4,113.46,113.25,113.27,25786.0
2024-06-06 13:20:00,113.29,113.38,113.06,113.29,52738.0,113.29,113.38,113.06,113.29,52738.0
2024-06-06 13:30:00,113.29,113.29,113.03,113.23,43170.0,113.29,113.29,113.03,113.23,43170.0
2024-06-06 13:40:00,113.23,113.29,112.88,112.91,35231.0,113.23,113.29,112.88,112.91,35231.0
2024-06-06 13:50:00,112.93,113.27,112.77,112.77,32186.0,112.93,113.27,112.77,112.77,32186.0
2024-06-06 14:00:00,112.79,112.92,112.63,112.67,35291.0,112.79,112.92,112.63,112.67,35291.0
2024-06-06 14:10:00,112.63,112.7,112.42,112.67,40928.0,112.63,112.7,112.42,112.67,40928.0
2024-06-06 14:20:00,112.67,112.7,112.42,112.44,56068.0,112.67,112.7,112.42,112.44,56068.0
2024-06-06 14:30:00,112.42,112.44,112.22,112.43,61649.0,112.42,112.44,112.22,112.43,61649.0
2024-06-06 14:40:00,112.43,112.62,112.35,112.49,55436.0,112.43,112.62,112.35,112.49,55436.0
2024-06-06 14:50:00,112.48,112.81,112.38,112.54,42260.0,112.48,112.81,112.38,112.54,42260.0
2024-06-06 15:00:00,112.5,112.79,112.46,112.61,108785.0,112.5,112.79,112.46,112.61,108785.0
2024-06-06 15:10:00,112.57,112.59,112.34,112.39,76964.0,112.57,112.59,112.34,112.39,76964.0
2024-06-06 15:20:00,112.37,112.55,112.35,112.35,42045.0,112.37,112.55,112.35,112.35,42045.0
2024-06-06 15:30:00,112.37,112.52,112.28,112.45,61319.0,112.37,112.52,112.28,112.45,61319.0
2024-06-06 15:40:00,112.45,112.7,112.27,112.27,102098.0,112.45,112.7,112.27,112.27,102098.0
2024-06-06 15:50:00,112.29,112.52,112.06,112.37,568753.0,112.29,112.52,112.06,112.37,568753.0
2024-06-07 09:30:00,112.2,112.5,111.47,112.18,59607.0,112.2,112.5,111.47,112.18,59607.0
2024-06-07 09:40:00,112.13,112.32,111.6,111.69,16447.0,112.13,112.32,111.6,111.69,16447.0
2024-06-07 09:50:00,111.69,111.78,111.2,111.33,31799.0,111.69,111.78,111.2,111.33,31799.0
2024-06-07 10:00:00,111.3,112.06,111.16,112.0,44202.0,111.3,112.06,111.16,112.0,44202.0
2024-06-07 10:10:00,111.99,112.71,111.83,112.45,84934.0,111.99,112.71,111.83,112.45,84934.0
2024-06-07 10:20:00,112.45,112.47,112.01,112.08,26500.0,112.45,112.47,112.01,112.08,26500.0
2024-06-07 10:30:00,112.02,112.28,111.84,112.24,19964.0,112.02,112.28,111.84,112.24,19964.0
2024-06-07 10:40:00,112.26,112.26,111.91,112.26,18061.0,112.26,112.26,111.91,112.26,18061.0
2024-06-07 10:50:00,112.26,112.26,111.94,112.05,24824.0,112.26,112.26,111.94,112.05,24824.0
2024-06-07 11:00:00,112.06,112.3,111.98,112.13,15019.0,112.06,112.3,111.98,112.13,15019.0
2024-06-07 11:10:00,112.13,112.4,112.09,112.34,13966.0,112.13,112.4,112.09,112.34,13966.0
2024-06-07 11:20:00,112.31,112.42,112.2,112.28,11087.0,112.31,112.42,112.2,112.28,11087.0
2024-06-07 11:30:00,112.28,112.39,111.92,112.01,19894.0,112.28,112.39,111.92,112.01,19894.0
2024-06-07 11:40:00,112.04,112.21,111.85,112.12,16178.0,112.04,112.21,111.85,112.12,16178.0
2024-06-07 11:50:00,112.12,112.24,112.05,112.21,24612.0,112.12,112.24,112.05,112.21,24612.0
2024-06-07 12:00:00,112.21,112.42,112.12,112.38,12789.0,112.21,112.42,112.12,112.38,12789.0
2024-06-07 12:10:00,112.34,112.35,111.84,111.91,18763.0,112.34,112.35,111.84,111.91,18763.0
2024-06-07 12:20:00,111.9,111.94,111.51,111.56,24560.0,111.9,111.94,111.51,111.56,24560.0
2024-06-07 12:30:00,111.52,111.6,111.32,111.54,30403.0,111.52,111.6,111.32,111.54,30403.0
2024-06-07 12:40:00,111.54,111.61,111.42,111.48,22610.0,111.54,111.61,111.42,111.48,22610.0
2024-06-07 12:50:00,111.47,111.56,111.35,111.5,35703.0,111.47,111.56,111.35,111.5,35703.0
2024-06-07 13:00:00,111.5,111.52,111.26,111.32,11141.0,111.5,111.52,111.26,111.32,11141.0
2024-06-07 13:10:00,111.32,111.35,111.22,111.3,14181.0,111.32,111.35,111.22,111.3,14181.0
2024-06-07 13:20:00,111.3,111.42,111.29,111.31,9505.0,111.3,111.42,111.29,111.31,9505.0
2024-06-07 13:30:00,111.31,111.62,111.22,111.41,74589.0,111.31,111.62,111.22,111.41,74589.0
2024-06-07 13:40:00,111.37,111.48,111.22,111.35,16469.0,111.37,111.48,111.22,111.35,16469.0
2024-06-07 13:50:00,111.35,111.5,111.3,111.33,17876.0,111.35,111.5,111.3,111.33,17876.0
2024-06-07 14:00:00,111.31,111.31,110.84,110.98,68042.0,111.31,111.31,110.84,110.98,68042.0
2024-06-07 14:10:00,110.98,111.02,110.8,110.89,96302.0,110.98,111.02,110.8,110.89,96302.0
2024-06-07 14:20:00,110.89,111.15,110.86,111.11,19710.0,110.89,111.15,110.86,111.11,19710.0
2024-06-07 14:30:00,111.1,111.37,111.0,111.3,14765.0,111.1,111.37,111.0,111.3,14765.0
2024-06-07 14:40:00,111.31,111.46,111.23,111.45,11228.0,111.31,111.46,111.23,111.45,11228.0
2024-06-07 14:50:00,111.45,111.45,111.31,111.34,29725.0,111.45,111.45,111.31,111.34,29725.0
2024-06-07 15:00:00,111.31,111.31,111.1,111.2,21459.0,111.31,111.31,111.1,111.2,21459.0
2024-06-07 15:10:00,111.18,111.22,110.99,111.0,21814.0,111.18,111.22,110.99,111.0,21814.0
2024-06-07 15:20:00,111.0,111.17,110.84,111.13,32464.0,111.0,111.17,110.84,111.13,32464.0
2024-06-07 15:30:00,111.14,111.26,111.08,111.23,20788.0,111.14,111.26,111.08,111.23,20788.0
2024-06-07 15:40:00,111.23,111.24,110.72,110.73,71900.0,111.23,111.24,110.72,110.73,71900.0
2024-06-07 15:50:00,110.74,111.59,110.74,111.29,217428.0,110.74,111.59,110.74,111.29,217428.0
2024-06-10 09:30:00,111.28,111.96,110.74,111.54,40114.0,111.28,111.96,110.74,111.54,40114.0
2024-06-10 09:40:00,111.53,111.75,111.2,111.52,18428.0,111.53,111.75,111.2,111.52,18428.0
2024-06-10 09:50:00,111.66,111.93,111.28,111.28,31818.0,111.66,111.93,111.28,111.28,31818.0
2024-06-10 10:00:00,111.31,111.32,110.57,110.61,53104.0,111.31,111.32,110.57,110.61,53104.0
2024-06-10 10:10:00,110.57,111.43,110.5,111.4,58670.0,110.57,111.43,110.5,111.4,58670.0
2024-06-10 10:20:00,111.4,111.4,110.66,110.69,22863.0,111.4,111.4,110.66,110.69,22863.0
2024-06-10 10:30:00,110.63,110.75,110.31,110.31,35073.0,110.63,110.75,110.31,110.31,35073.0
2024-06-10 10:40:00,110.43,110.46,110.05,110.4,26017.0,110.43,110.46,110.05,110.4,26017.0
2024-06-10 10:50:00,110.41,110.45,110.13,110.2,42654.0,110.41,110.45,110.13,110.2,42654.0
2024-06-10 11:00:00,110.23,110.27,110.02,110.13,32826.0,110.23,110.27,110.02,110.13,32826.0
2024-06-10 11:10:00,110.17,110.2,109.7,109.76,56432.0,110.17,110.2,109.7,109.76,56432.0
2024-06-10 11:20:00,109.8,109.92,109.72,109.89,25004.0,109.8,109.92,109.72,109.89,25004.0
2024-06-10 11:30:00,109.91,109.93,109.55,109.77,26790.0,109.91,109.93,109.55,109.77,26790.0
2024-06-10 11:40:00,109.79,109.99,109.78,109.82,17260.0,109.79,109.99,109.78,109.82,17260.0
2024-06-10 11:50:00,109.87,109.89,109.69,109.86,13337.0,109.87,109.89,109.69,109.86,13337.0
2024-06-10 12:00:00,109.88,109.92,109.78,109.81,8071.0,109.88,109.92,109.78,109.81,8071.0
2024-06-10 12:10:00,109.82,110.1,109.71,110.03,24574.0,109.82,110.1,109.71,110.03,24574.0
2024-06-10 12:20:00,110.04,110.2,110.0,110.02,28123.0,110.04,110.2,110.0,110.02,28123.0
2024-06-10 12:30:00,110.02,110.05,109.95,110.04,11254.0,110.02,110.05,109.95,110.04,11254.0
2024-06-10 12:40:00,110.03,110.05,109.86,109.86,9559.0,110.03,110.05,109.86,109.86,9559.0
2024-06-10 12:50:00,109.88,110.04,109.88,109.97,12095.0,109.88,110.04,109.88,109.97,12095.0
2024-06-10 13:00:00,109.98,110.12,109.85,109.85,26576.0,109.98,110.12,109.85,109.85,26576.0
2024-06-10 13:10:00,109.85,110.28,109.85,110.28,44400.0,109.85,110.28,109.85,110.28,44400.0
2024-06-10 13:20:00,110.31,110.51,110.28,110.49,30976.0,110.31,110.51,110.28,110.49,30976.0
2024-06-10 13:30:00,110.51,110.59,110.27,110.54,25217.0,110.51,110.59,110.27,110.54,25217.0
2024-06-10 13:40:00,110.56,110.66,110.45,110.66,11661.0,110.56,110.66,110.45,110.66,11661.0
2024-06-10 13:50:00,110.66,110.7,110.52,110.55,6751.0,110.66,110.7,110.52,110.55,6751.0
2024-06-10 14:00:00,110.52,110.64,110.44,110.56,20685.0,110.52,110.64,110.44,110.56,20685.0
2024-06-10 14:10:00,110.54,110.75,110.47,110.65,24312.0,110.54,110.75,110.47,110.65,24312.0
2024-06-10 14:20:00,110.72,110.87,110.72,110.79,13424.0,110.72,110.87,110.72,110.79,13424.0
2024-06-10 14:30:00,110.77,110.88,110.75,110.8,12664.0,110.77,110.88,110.75,110.8,12664.0
2024-06-10 14:40:00,110.8,110.87,110.63,110.85,17744.0,110.8,110.87,110.63,110.85,17744.0
2024-06-10 14:50:00,110.83,110.86,110.67,110.85,13685.0,110.83,110.86,110.67,110.85,13685.0
2024-06-10 15:00:00,110.83,110.85,110.58,110.6,12698.0,110.83,110.85,110.58,110.6,12698.0
2024-06-10 15:10:00,110.59,110.67,110.43,110.47,29370.0,110.59,110.67,110.43,110.47,29370.0
2024-06-10 15:20:00,110.44,110.63,110.44,110.59,41941.0,110.44,110.63,110.44,110.59,41941.0
2024-06-10 15:30:00,110.6,110.7,110.53,110.63,63470.0,110.6,110.7,110.53,110.63,63470.0
2024-06-10 15:40:00,110.65,110.71,110.44,110.49,49555.0,110.65,110.71,110.44,110.49,49555.0
2024-06-10 15:50:00,110.47,110.54,110.16,110.22,173817.0,110.47,110.54,110.16,110.22,173817.0
2024-06-11 09:30:00,110.06,110.5,109.77,110.29,34348.0,110.06,110.5,109.77,110.29,34348.0
2024-06-11 09:40:00,110.24,110.42,109.62,109.75,24163.0,110.24,110.42,109.62,109.75,24163.0
2024-06-11 09:50:00,109.77,110.43,109.76,110.08,16572.0,109.77,110.43,109.76,110.08,16572.0
2024-06-11 10:00:00,110.08,110.65,109.9,110.65,37902.0,110.08,110.65,109.9,110.65,37902.0
2024-06-11 10:10:00,110.63,111.26,110.53,111.26,108530.0,110.63,111.26,110.53,111.26,108530.0
2024-06-11 10:20:00,111.26,111.33,110.93,111.06,22520.0,111.26,111.33,110.93,111.06,22520.0
2024-06-11 10:30:00,111.06,111.06,110.58,110.7,19453.0,111.06,111.06,110.58,110.7,19453.0
2024-06-11 10:40:00,110.75,111.01,110.67,110.75,25448.0,110.75,111.01,110.67,110.75,25448.0
2024-06-11 10:50:00,110.6,110.86,110.6,110.79,15645.0,110.6,110.86,110.6,110.79,15645.0
2024-06-11 11:00:00,110.78,110.78,110.59,110.69,8703.0,110.78,110.78,110.59,110.69,8703.0
2024-06-11 11:10:00,110.73,110.91,110.63,110.72,12929.0,110.73,110.91,110.63,110.72,12929.0
2024-06-11 11:20:00,110.74,110.74,110.44,110.5,9094.0,110.74,110.74,110.44,110.5,9094.0
2024-06-11 11:30:00,110.58,110.64,110.39,110.5,14515.0,110.58,110.64,110.39,110.5,14515.0
2024-06-11 11:40:00,110.51,110.79,110.47,110.76,8361.0,110.51,110.79,110.47,110.76,8361.0
2024-06-11 11:50:00,110.76,111.05,110.7,110.82,25450.0,110.76,111.05,110.7,110.82,25450.0
2024-06-11 12:00:00,110.76,110.76,110.6,110.61,12473.0,110.76,110.76,110.6,110.61,12473.0
2024-06-11 12:10:00,110.61,110.61,110.24,110.33,10364.0,110.61,110.61,110.24,110.33,10364.0
2024-06-11 12:20:00,110.32,110.46,110.19,110.34,70503.0,110.32,110.46,110.19,110.34,70503.0
2024-06-11 12:30:00,110.34,110.34,110.2,110.32,27158.0,110.34,110.34,110.2,110.32,27158.0
2024-06-11 12:40:00,110.32,110.33,110.15,110.15,10113.0,110.32,110.33,110.15,110.15,10113.0
2024-06-11 12:50:00,110.19,110.32,110.16,110.23,27116.0,110.19,110.32,110.16,110.23,27116.0
2024-06-11 13:00:00,110.11,110.37,110.11,110.26,8176.0,110.11,110.37,110.11,110.26,8176.0
2024-06-11 13:10:00,110.28,110.28,110.05,110.06,4699.0,110.28,110.28,110.05,110.06,4699.0
2024-06-11 13:20:00,110.05,110.25,110.01,110.25,12529.0,110.05,110.25,110.01,110.25,12529.0
2024-06-11 13:30:00,110.26,110.34,110.18,110.32,13972.0,110.26,110.34,110.18,110.32,13972.0
2024-06-11 13:40:00,110.32,110.41,110.25,110.34,19914.0,110.32,110.41,110.25,110.34,19914.0
2024-06-11 13:50:00,110.4,110.4,110.22,110.25,17005.0,110.4,110.4,110.22,110.25,17005.0
2024-06-11 14:00:00,110.25,110.57,110.23,110.37,20367.0,110.25,110.57,110.23,110.37,20367.0
2024-06-11 14:10:00,110.35,110.49,110.31,110.45,18535.0,110.35,110.49,110.31,110.45,18535.0
2024-06-11 14:20:00,110.46,110.48,110.36,110.44,21520.0,110.46,110.48,110.36,110.44,21520.0
2024-06-11 14:30:00,110.47,110.63,110.41,110.46,70929.0,110.47,110.63,110.41,110.46,70929.0
2024-06-11 14:40:00,110.48,110.68,110.41,110.67,40982.0,110.48,110.68,110.41,110.67,40982.0
2024-06-11 14:50:00,110.66,110.66,110.43,110.47,17230.0,110.66,110.66,110.43,110.47,17230.0
2024-06-11 15:00:00,110.43,110.48,110.22,110.25,17027.0,110.43,110.48,110.22,110.25,17027.0
2024-06-11 15:10:00,110.25,110.28,110.13,110.23,14936.0,110.25,110.28,110.13,110.23,14936.0
2024-06-11 15:20:00,110.22,110.23,110.03,110.03,16576.0,110.22,110.23,110.03,110.03,16576.0
2024-06-11 15:30:00,110.01,110.03,109.85,109.89,32618.0,110.01,110.03,109.85,109.89,32618.0
2024-06-11 15:40:00,109.89,110.03,109.81,109.84,33685.0,109.89,110.03,109.81,109.84,33685.0
2024-06-11 15:50:00,109.83,110.08,109.5,109.64,243970.0,109.83,110.08,109.5,109.64,243970.0
2024-06-12 09:30:00,110.23,110.35,109.36,109.83,177471.0,110.23,110.35,109.36,109.83,177471.0
2024-06-12 09:40:00,109.98,110.95,109.84,110.87,69531.0,109.98,110.95,109.84,110.87,69531.0
2024-06-12 09:50:00,110.85,110.85,110.2,110.47,91577.0,110.85,110.85,110.2,110.47,91577.0
2024-06-12 10:00:00,110.37,110.54,110.27,110.33,92266.0,110.37,110.54,110.27,110.33,92266.0
2024-06-12 10:10:00,110.32,110.5,110.18,110.5,53789.0,110.32,110.5,110.18,110.5,53789.0
2024-06-12 10:20:00,110.47,110.74,110.36,110.48,75744.0,110.47,110.74,110.36,110.48,75744.0
2024-06-12 10:30:00,110.48,111.44,110.43,111.37,73331.0,110.48,111.44,110.43,111.37,73331.0
2024-06-12 10:40:00,111.33,111.4,110.97,111.31,47369.0,111.33,111.4,110.97,111.31,47369.0
2024-06-12 10:50:00,111.26,111.29,110.93,110.94,24232.0,111.26,111.29,110.93,110.94,24232.0
2024-06-12 11:00:00,110.98,111.08,110.4,110.47,70538.0,110.98,111.08,110.4,110.47,70538.0
2024-06-12 11:10:00,110.46,110.51,110.13,110.28,11209.0,110.46,110.51,110.13,110.28,11209.0
2024-06-12 11:20:00,110.29,110.29,109.92,110.0,9802.0,110.29,110.29,109.92,110.0,9802.0
2024-06-12 11:30:00,109.91,110.0,109.63,109.73,12628.0,109.91,110.0,109.63,109.73,12628.0
2024-06-12 11:40:00,109.7,109.83,109.61,109.66,22137.0,109.7,109.83,109.61,109.66,22137.0
2024-06-12 11:50:00,109.7,109.94,109.6,109.8,15375.0,109.7,109.94,109.6,109.8,15375.0
2024-06-12 12:00:00,109.79,109.79,109.54,109.65,16661.0,109.79,109.79,109.54,109.65,16661.0
2024-06-12 12:10:00,109.65,109.81,109.54,109.74,19545.0,109.65,109.81,109.54,109.74,19545.0
2024-06-12 12:20:00,109.74,109.77,109.44,109.49,18435.0,109.74,109.77,109.44,109.49,18435.0
2024-06-12 12:30:00,109.44,109.5,109.31,109.31,10921.0,109.44,109.5,109.31,109.31,10921.0
2024-06-12 12:40:00,109.31,109.35,109.18,109.29,11260.0,109.31,109.35,109.18,109.29,11260.0
2024-06-12 12:50:00,109.29,109.32,109.21,109.32,8780.0,109.29,109.32,109.21,109.32,8780.0
2024-06-12 13:00:00,109.34,109.45,109.31,109.32,8982.0,109.34,109.45,109.31,109.32,8982.0
2024-06-12 13:10:00,109.31,109.43,109.2,109.32,14206.0,109.31,109.43,109.2,109.32,14206.0
2024-06-12 13:20:00,109.29,109.29,109.18,109.22,13693.0,109.29,109.29,109.18,109.22,13693.0
2024-06-12 13:30:00,109.19,109.31,109.07,109.26,33781.0,109.19,109.31,109.07,109.26,33781.0
2024-06-12 13:40:00,109.26,109.53,109.25,109.53,22582.0,109.26,109.53,109.25,109.53,22582.0
2024-06-12 13:50:00,109.49,109.64,109.4,109.48,12425.0,109.49,109.64,109.4,109.48,12425.0
2024-06-12 14:00:00,109.43,109.43,108.92,109.05,38738.0,109.43,109.43,108.92,109.05,38738.0
2024-06-12 14:10:00,109.15,109.26,109.0,109.19,36213.0,109.15,109.26,109.0,109.19,36213.0
2024-06-12 14:20:00,109.19,109.29,109.08,109.13,17631.0,109.19,109.29,109.08,109.13,17631.0
2024-06-12 14:30:00,109.1,109.25,108.96,109.07,36539.0,109.1,109.25,108.96,109.07,36539.0
2024-06-12 14:40:00,109.08,109.17,108.88,108.95,30226.0,109.08,109.17,108.88,108.95,30226.0
2024-06-12 14:50:00,108.92,109.03,108.86,108.88,17535.0,108.92,109.03,108.86,108.88,17535.0
2024-06-12 15:00:00,108.88,109.04,108.76,108.9,39019.0,108.88,109.04,108.76,108.9,39019.0
2024-06-12 15:10:00,108.94,109.02,108.81,108.96,27430.0,108.94,109.02,108.81,108.96,27430.0
2024-06-12 15:20:00,108.99,109.01,108.57,108.74,33059.0,108.99,109.01,108.57,108.74,33059.0
2024-06-12 15:30:00,108.72,108.78,108.59,108.71,52365.0,108.72,108.78,108.59,108.71,52365.0
2024-06-12 15:40:00,108.7,108.82,108.56,108.74,41363.0,108.7,108.82,108.56,108.74,41363.0
2024-06-12 15:50:00,108.71,109.03,108.54,108.86,331622.0,108.71,109.03,108.54,108.86,331622.0
2024-06-13 09:30:00,108.56,108.57,106.89,107.21,64870.0,108.56,108.57,106.89,107.21,64870.0
2024-06-13 09:40:00,107.38,107.43,106.88,106.93,17725.0,107.38,107.43,106.88,106.93,17725.0
2024-06-13 09:50:00,106.97,107.27,106.85,106.87,22538.0,106.97,107.27,106.85,106.87,22538.0
2024-06-13 10:00:00,106.81,107.21,106.73,107.17,91426.0,106.81,107.21,106.73,107.17,91426.0
2024-06-13 10:10:00,107.17,107.73,107.16,107.56,44420.0,107.17,107.73,107.16,107.56,44420.0
2024-06-13 10:20:00,107.55,107.55,107.15,107.16,27294.0,107.55,107.55,107.15,107.16,27294.0
2024-06-13 10:30:00,107.17,107.29,107.03,107.19,25725.0,107.17,107.29,107.03,107.19,25725.0
2024-06-13 10:40:00,107.14,107.17,106.72,106.72,25038.0,107.14,107.17,106.72,106.72,25038.0
2024-06-13 10:50:00,106.71,107.31,106.62,107.13,20320.0,106.71,107.31,106.62,107.13,20320.0
2024-06-13 11:00:00,107.16,107.27,107.06,107.07,38887.0,107.16,107.27,107.06,107.07,38887.0
2024-06-13 11:10:00,107.07,107.12,106.87,106.97,28878.0,107.07,107.12,106.87,106.97,28878.0
2024-06-13 11:20:00,107.0,107.16,106.95,107.0,17801.0,107.0,107.16,106.95,107.0,17801.0
2024-06-13 11:30:00,107.03,107.05,106.86,106.97,13016.0,107.03,107.05,106.86,106.97,13016.0
2024-06-13 11:40:00,107.02,107.27,107.0,107.18,26719.0,107.02,107.27,107.0,107.18,26719.0
2024-06-13 11:50:00,107.2,107.23,107.06,107.06,15823.0,107.2,107.23,107.06,107.06,15823.0
2024-06-13 12:00:00,107.05,107.13,106.92,106.93,12734.0,107.05,107.13,106.92,106.93,12734.0
2024-06-13 12:10:00,106.87,106.94,106.81,106.88,18977.0,106.87,106.94,106.81,106.88,18977.0
2024-06-13 12:20:00,106.87,107.07,106.83,107.02,18209.0,106.87,107.07,106.83,107.02,18209.0
2024-06-13 12:30:00,106.96,107.2,106.96,107.15,26468.0,106.96,107.2,106.96,107.15,26468.0
2024-06-13 12:40:00,107.15,107.15,107.0,107.07,4997.0,107.15,107.15,107.0,107.07,4997.0
2024-06-13 12:50:00,107.07,107.09,106.82,106.87,23107.0,107.07,107.09,106.82,106.87,23107.0
2024-06-13 13:00:00,106.87,107.0,106.82,106.86,70621.0,106.87,107.0,106.82,106.86,70621.0
2024-06-13 13:10:00,106.84,107.13,106.8,106.97,78951.0,106.84,107.13,106.8,106.97,78951.0
2024-06-13 13:20:00,106.93,106.95,106.75,106.93,25250.0,106.93,106.95,106.75,106.93,25250.0
2024-06-13 13:30:00,106.93,106.95,106.81,106.9,21542.0,106.93,106.95,106.81,106.9,21542.0
2024-06-13 13:40:00,106.89,107.06,106.84,107.01,13380.0,106.89,107.06,106.84,107.01,13380.0
2024-06-13 13:50:00,107.03,107.04,106.84,106.87,12205.0,107.03,107.04,106.84,106.87,12205.0
2024-06-13 14:00:00,106.84,106.86,106.71,106.81,17081.0,106.84,106.86,106.71,106.81,17081.0
2024-06-13 14:10:00,106.77,106.83,106.76,106.79,15620.0,106.77,106.83,106.76,106.79,15620.0
2024-06-13 14:20:00,106.81,106.81,106.48,106.52,41158.0,106.81,106.81,106.48,106.52,41158.0
2024-06-13 14:30:00,106.5,106.57,106.33,106.37,60301.0,106.5,106.57,106.33,106.37,60301.0
2024-06-13 14:40:00,106.4,106.4,106.17,106.19,20269.0,106.4,106.4,106.17,106.19,20269.0
2024-06-13 14:50:00,106.19,106.23,106.08,106.14,29097.0,106.19,106.23,106.08,106.14,29097.0
2024-06-13 15:00:00,106.14,106.26,106.1,106.2,18509.0,106.14,106.26,106.1,106.2,18509.0
2024-06-13 15:10:00,106.2,106.21,105.93,106.18,45979.0,106.2,106.21,105.93,106.18,45979.0
2024-06-13 15:20:00,106.18,106.4,106.08,106.2,25393.0,106.18,106.4,106.08,106.2,25393.0
2024-06-13 15:30:00,106.2,106.49,106.12,106.48,66981.0,106.2,106.49,106.12,106.48,66981.0
2024-06-13 15:40:00,106.48,106.57,106.29,106.54,45724.0,106.48,106.57,106.29,106.54,45724.0
2024-06-13 15:50:00,106.53,106.77,106.35,106.49,254875.0,106.53,106.77,106.35,106.49,254875.0
2024-06-14 09:30:00,106.47,106.87,105.73,106.59,55449.0,106.47,106.87,105.73,106.59,55449.0
2024-06-14 09:40:00,106.55,106.86,106.28,106.28,21522.0,106.55,106.86,106.28,106.28,21522.0
2024-06-14 09:50:00,106.38,106.38,105.81,106.01,12900.0,106.38,106.38,105.81,106.01,12900.0
2024-06-14 10:00:00,105.95,106.65,105.95,106.15,60962.0,105.95,106.65,105.95,106.15,60962.0
2024-06-14 10:10:00,106.05,106.11,105.92,105.97,7097.0,106.05,106.11,105.92,105.97,7097.0
2024-06-14 10:20:00,105.93,106.07,105.79,105.8,16522.0,105.93,106.07,105.79,105.8,16522.0
2024-06-14 10:30:00,105.8,105.87,105.65,105.78,83029.0,105.8,105.87,105.65,105.78,83029.0
2024-06-14 10:40:00,105.75,105.76,105.47,105.52,27454.0,105.75,105.76,105.47,105.52,27454.0
2024-06-14 10:50:00,105.47,105.5,105.11,105.15,20945.0,105.47,105.5,105.11,105.15,20945.0
2024-06-14 11:00:00,105.11,105.18,105.02,105.02,18618.0,105.11,105.18,105.02,105.02,18618.0
2024-06-14 11:10:00,105.02,105.15,104.88,104.88,53121.0,105.02,105.15,104.88,104.88,53121.0
2024-06-14 11:20:00,104.87,104.92,104.63,104.84,45689.0,104.87,104.92,104.63,104.84,45689.0
2024-06-14 11:30:00,104.84,104.96,104.6,104.67,27231.0,104.84,104.96,104.6,104.67,27231.0
2024-06-14 11:40:00,104.66,104.85,104.63,104.71,17310.0,104.66,104.85,104.63,104.71,17310.0
2024-06-14 11:50:00,104.76,104.95,104.73,104.92,19531.0,104.76,104.95,104.73,104.92,19531.0
2024-06-14 12:00:00,104.92,105.02,104.88,104.95,11683.0,104.92,105.02,104.88,104.95,11683.0
2024-06-14 12:10:00,104.95,105.16,104.86,105.04,28007.0,104.95,105.16,104.86,105.04,28007.0
2024-06-14 12:20:00,105.01,105.11,104.96,105.01,9194.0,105.01,105.11,104.96,105.01,9194.0
2024-06-14 12:30:00,104.97,105.03,104.82,104.85,12676.0,104.97,105.03,104.82,104.85,12676.0
2024-06-14 12:40:00,104.85,104.85,104.73,104.83,18966.0,104.85,104.85,104.73,104.83,18966.0
2024-06-14 12:50:00,104.84,105.06,104.82,105.04,14205.0,104.84,105.06,104.82,105.04,14205.0
2024-06-14 13:00:00,105.06,105.07,104.98,105.03,7147.0,105.06,105.07,104.98,105.03,7147.0
2024-06-14 13:10:00,105.0,105.05,104.91,104.94,25682.0,105.0,105.05,104.91,104.94,25682.0
2024-06-14 13:20:00,104.94,105.19,104.93,104.97,30199.0,104.94,105.19,104.93,104.97,30199.0
2024-06-14 13:30:00,104.95,105.0,104.72,104.72,15958.0,104.95,105.0,104.72,104.72,15958.0
2024-06-14 13:40:00,104.73,104.76,104.65,104.73,16071.0,104.73,104.76,104.65,104.73,16071.0
2024-06-14 13:50:00,104.73,104.75,104.67,104.74,15112.0,104.73,104.75,104.67,104.74,15112.0
2024-06-14 14:00:00,104.74,104.8,104.63,104.7,21759.0,104.74,104.8,104.63,104.7,21759.0
2024-06-14 14:10:00,104.7,104.93,104.69,104.93,21170.0,104.7,104.93,104.69,104.93,21170.0
2024-06-14 14:20:00,104.89,104.98,104.87,104.92,12575.0,104.89,104.98,104.87,104.92,12575.0
2024-06-14 14:30:00,104.9,105.15,104.81,105.15,18217.0,104.9,105.15,104.81,105.15,18217.0
2024-06-14 14:40:00,105.17,105.6,105.11,105.6,14906.0,105.17,105.6,105.11,105.6,14906.0
2024-06-14 14:50:00,105.57,105.64,105.52,105.63,19142.0,105.57,105.64,105.52,105.63,19142.0
2024-06-14 15:00:00,105.62,105.79,105.58,105.69,14879.0,105.62,105.79,105.58,105.69,14879.0
2024-06-14 15:10:00,105.67,105.71,105.54,105.66,20021.0,105.67,105.71,105.54,105.66,20021.0
2024-06-14 15:20:00,105.66,106.0,105.62,105.86,35263.0,105.66,106.0,105.62,105.86,35263.0
2024-06-14 15:30:00,105.83,105.84,105.63,105.8,23188.0,105.83,105.84,105.63,105.8,23188.0
2024-06-14 15:40:00,105.77,105.87,105.73,105.79,20487.0,105.77,105.87,105.73,105.79,20487.0
2024-06-14 15:50:00,105.84,106.08,105.78,106.02,192037.0,105.84,106.08,105.78,106.02,192037.0
2024-06-17 09:30:00,105.69,105.69,105.12,105.32,24762.0,105.69,105.69,105.12,105.32,24762.0
2024-06-17 09:40:00,105.39,105.62,105.08,105.6,31575.0,105.39,105.62,105.08,105.6,31575.0
2024-06-17 09:50:00,105.66,106.35,105.65,106.12,37609.0,105.66,106.35,105.65,106.12,37609.0
2024-06-17 10:00:00,106.12,106.12,105.51,105.55,17553.0,106.12,106.12,105.51,105.55,17553.0
2024-06-17 10:10:00,105.55,105.72,105.02,105.63,19093.0,105.55,105.72,105.02,105.63,19093.0
2024-06-17 10:20:00,105.66,105.75,105.31,105.74,21964.0,105.66,105.75,105.31,105.74,21964.0
2024-06-17 10:30:00,105.68,106.05,105.65,105.95,20961.0,105.68,106.05,105.65,105.95,20961.0
2024-06-17 10:40:00,106.0,106.97,105.95,106.97,86380.0,106.0,106.97,105.95,106.97,86380.0
2024-06-17 10:50:00,106.95,107.7,106.94,107.68,92157.0,106.95,107.7,106.94,107.68,92157.0
2024-06-17 11:00:00,107.67,107.74,107.38,107.38,37426.0,107.67,107.74,107.38,107.38,37426.0
2024-06-17 11:10:00,107.41,108.0,107.4,107.94,50367.0,107.41,108.0,107.4,107.94,50367.0
2024-06-17 11:20:00,107.97,108.29,107.9,108.11,98379.0,107.97,108.29,107.9,108.11,98379.0
2024-06-17 11:30:00,108.11,108.38,107.94,108.25,57973.0,108.11,108.38,107.94,108.25,57973.0
2024-06-17 11:40:00,108.22,108.41,108.17,108.19,31663.0,108.22,108.41,108.17,108.19,31663.0
2024-06-17 11:50:00,108.19,108.48,108.19,108.37,25448.0,108.19,108.48,108.19,108.37,25448.0
2024-06-17 12:00:00,108.37,108.52,108.13,108.52,10641.0,108.37,108.52,108.13,108.52,10641.0
2024-06-17 12:10:00,108.52,108.6,108.3,108.4,51620.0,108.52,108.6,108.3,108.4,51620.0
2024-06-17 12:20:00,108.4,108.58,108.35,108.45,15142.0,108.4,108.58,108.35,108.45,15142.0
2024-06-17 12:30:00,108.5,108.64,108.48,108.57,19275.0,108.5,108.64,108.48,108.57,19275.0
2024-06-17 12:40:00,108.57,108.57,108.25,108.34,15812.0,108.57,108.57,108.25,108.34,15812.0
2024-06-17 12:50:00,108.37,108.46,108.17,108.31,24692.0,108.37,108.46,108.17,108.31,24692.0
2024-06-17 13:00:00,108.27,108.41,108.26,108.4,8745.0,108.27,108.41,108.26,108.4,8745.0
2024-06-17 13:10:00,108.39,108.65,108.27,108.6,17449.0,108.39,108.65,108.27,108.6,17449.0
2024-06-17 13:20:00,108.6,108.75,108.4,108.73,15074.0,108.6,108.75,108.4,108.73,15074.0
2024-06-17 13:30:00,108.75,108.94,108.66,108.91,18398.0,108.75,108.94,108.66,108.91,18398.0
2024-06-17 13:40:00,108.92,108.92,108.61,108.85,13141.0,108.92,108.92,108.61,108.85,13141.0
2024-06-17 13:50:00,108.84,109.04,108.84,108.98,18532.0,108.84,109.04,108.84,108.98,18532.0
2024-06-17 14:00:00,109.01,109.14,108.8,108.93,36210.0,109.01,109.14,108.8,108.93,36210.0
2024-06-17 14:10:00,108.92,109.07,108.83,109.03,22762.0,108.92,109.07,108.83,109.03,22762.0
2024-06-17 14:20:00,108.98,109.19,108.98,109.08,28620.0,108.98,109.19,108.98,109.08,28620.0
2024-06-17 14:30:00,109.08,109.09,108.89,108.9,13798.0,109.08,109.09,108.89,108.9,13798.0
2024-06-17 14:40:00,108.82,108.94,108.78,108.94,26684.0,108.82,108.94,108.78,108.94,26684.0
2024-06-17 14:50:00,108.94,108.96,108.64,108.65,16651.0,108.94,108.96,108.64,108.65,16651.0
2024-06-17 15:00:00,108.64,108.83,108.56,108.58,18818.0,108.64,108.83,108.56,108.58,18818.0
2024-06-17 15:10:00,108.55,108.63,108.37,108.39,53310.0,108.55,108.63,108.37,108.39,53310.0
2024-06-17 15:20:00,108.39,108.67,108.35,108.63,43083.0,108.39,108.67,108.35,108.63,43083.0
2024-06-17 15:30:00,108.6,108.7,108.41,108.44,37901.0,108.6,108.7,108.41,108.44,37901.0
2024-06-17 15:40:00,108.47,108.7,108.41,108.52,60988.0,108.47,108.7,108.41,108.52,60988.0
2024-06-17 15:50:00,108.51,108.72,108.32,108.68,216379.0,108.51,108.72,108.32,108.68,216379.0
2024-06-18 09:30:00,108.85,108.94,107.78,108.31,33083.0,108.85,108.94,107.78,108.31,33083.0
2024-06-18 09:40:00,108.37,108.84,107.98,108.09,9316.0,108.37,108.84,107.98,108.09,9316.0
2024-06-18 09:50:00,107.84,107.84,107.33,107.34,42326.0,107.84,107.84,107.33,107.34,42326.0
2024-06-18 10:00:00,107.39,108.21,107.34,108.2,30213.0,107.39,108.21,107.34,108.2,30213.0
2024-06-18 10:10:00,108.22,108.52,108.08,108.4,34748.0,108.22,108.52,108.08,108.4,34748.0
2024-06-18 10:20:00,108.46,108.46,107.57,107.65,13539.0,108.46,108.46,107.57,107.65,13539.0
2024-06-18 10:30:00,107.65,108.1,107.64,107.9,17869.0,107.65,108.1,107.64,107.9,17869.0
2024-06-18 10:40:00,107.91,107.91,107.47,107.52,6168.0,107.91,107.91,107.47,107.52,6168.0
2024-06-18 10:50:00,107.48,107.53,107.26,107.37,13747.0,107.48,107.53,107.26,107.37,13747.0
2024-06-18 11:00:00,107.42,107.46,107.23,107.39,12196.0,107.42,107.46,107.23,107.39,12196.0
2024-06-18 11:10:00,107.36,107.82,107.36,107.43,18365.0,107.36,107.82,107.36,107.43,18365.0
2024-06-18 11:20:00,107.47,107.56,107.34,107.38,14424.0,107.47,107.56,107.34,107.38,14424.0
2024-06-18 11:30:00,107.38,107.38,107.06,107.09,25886.0,107.38,107.38,107.06,107.09,25886.0
2024-06-18 11:40:00,107.12,107.49,107.07,107.49,25510.0,107.12,107.49,107.07,107.49,25510.0
2024-06-18 11:50:00,107.49,107.5,107.2,107.36,9004.0,107.49,107.5,107.2,107.36,9004.0
2024-06-18 12:00:00,107.38,107.47,107.17,107.2,10967.0,107.38,107.47,107.17,107.2,10967.0
2024-06-18 12:10:00,107.19,107.3,107.15,107.17,7246.0,107.19,107.3,107.15,107.17,7246.0
2024-06-18 12:20:00,107.23,107.3,106.95,106.96,15464.0,107.23,107.3,106.95,106.96,15464.0
2024-06-18 12:30:00,107.02,107.02,106.8,106.82,9035.0,107.02,107.02,106.8,106.82,9035.0
2024-06-18 12:40:00,106.84,106.97,106.59,106.69,25763.0,106.84,106.97,106.59,106.69,25763.0
2024-06-18 12:50:00,106.67,106.72,106.4,106.5,8005.0,106.67,106.72,106.4,106.5,8005.0
2024-06-18 13:00:00,106.47,106.48,106.29,106.37,9631.0,106.47,106.48,106.29,106.37,9631.0
2024-06-18 13:10:00,106.33,106.38,106.15,106.23,7857.0,106.33,106.38,106.15,106.23,7857.0
2024-06-18 13:20:00,106.2,106.29,106.1,106.22,11921.0,106.2,106.29,106.1,106.22,11921.0
2024-06-18 13:30:00,106.22,106.38,106.14,106.29,23189.0,106.22,106.38,106.14,106.29,23189.0
2024-06-18 13:40:00,106.29,106.32,106.19,106.21,5925.0,106.29,106.32,106.19,106.21,5925.0
2024-06-18 13:50:00,106.21,106.37,106.13,106.33,8507.0,106.21,106.37,106.13,106.33,8507.0
2024-06-18 14:00:00,106.33,106.45,106.14,106.38,25646.0,106.33,106.45,106.14,106.38,25646.0
2024-06-18 14:10:00,106.42,106.68,106.36,106.65,20002.0,106.42,106.68,106.36,106.65,20002.0
2024-06-18 14:20:00,106.65,106.81,106.64,106.78,19982.0,106.65,106.81,106.64,106.78,19982.0
2024-06-18 14:30:00,106.77,106.95,106.76,106.92,16704.0,106.77,106.95,106.76,106.92,16704.0
2024-06-18 14:40:00,106.92,107.08,106.91,107.01,20384.0,106.92,107.08,106.91,107.01,20384.0
2024-06-18 14:50:00,107.01,107.08,106.85,106.97,46251.0,107.01,107.08,106.85,106.97,46251.0
2024-06-18 15:00:00,106.94,107.15,106.83,107.02,17696.0,106.94,107.15,106.83,107.02,17696.0
2024-06-18 15:10:00,107.02,107.25,106.99,107.24,50272.0,107.02,107.25,106.99,107.24,50272.0
2024-06-18 15:20:00,107.2,107.51,107.2,107.42,34080.0,107.2,107.51,107.2,107.42,34080.0
2024-06-18 15:30:00,107.43,107.61,107.25,107.52,45138.0,107.43,107.61,107.25,107.52,45138.0
2024-06-18 15:40:00,107.52,107.76,107.35,107.35,90248.0,107.52,107.76,107.35,107.35,90248.0
2024-06-18 15:50:00,107.34,107.6,107.02,107.26,272385.0,107.34,107.6,107.02,107.26,272385.0
2024-06-20 09:30:00,106.59,106.87,105.81,106.59,76850.0,106.59,106.87,105.81,106.59,76850.0
2024-06-20 09:40:00,106.62,107.31,106.44,107.1,47703.0,106.62,107.31,106.44,107.1,47703.0
2024-06-20 09:50:00,107.09,107.61,107.0,107.52,20196.0,107.09,107.61,107.0,107.52,20196.0
2024-06-20 10:00:00,107.56,107.63,106.9,106.91,110762.0,107.56,107.63,106.9,106.91,110762.0
2024-06-20 10:10:00,106.95,107.9,106.94,107.79,39481.0,106.95,107.9,106.94,107.79,39481.0
2024-06-20 10:20:00,107.84,107.84,107.49,107.52,45849.0,107.84,107.84,107.49,107.52,45849.0
2024-06-20 10:30:00,107.48,107.55,107.21,107.38,40980.0,107.48,107.55,107.21,107.38,40980.0
2024-06-20 10:40:00,107.32,107.32,107.13,107.22,17861.0,107.32,107.32,107.13,107.22,17861.0
2024-06-20 10:50:00,107.24,107.46,107.13,107.17,35684.0,107.24,107.46,107.13,107.17,35684.0
2024-06-20 11:00:00,107.2,107.65,107.16,107.63,27454.0,107.2,107.65,107.16,107.63,27454.0
2024-06-20 11:10:00,107.68,107.82,107.39,107.47,90292.0,107.68,107.82,107.39,107.47,90292.0
2024-06-20 11:20:00,107.49,107.85,107.25,107.81,29769.0,107.49,107.85,107.25,107.81,29769.0
2024-06-20 11:30:00,107.79,107.84,107.25,107.36,47483.0,107.79,107.84,107.25,107.36,47483.0
2024-06-20 11:40:00,107.37,107.5,107.29,107.4,19740.0,107.37,107.5,107.29,107.4,19740.0
2024-06-20 11:50:00,107.44,107.76,107.44,107.67,22768.0,107.44,107.76,107.44,107.67,22768.0
2024-06-20 12:00:00,107.66,107.72,107.61,107.69,8604.0,107.66,107.72,107.61,107.69,8604.0
2024-06-20 12:10:00,107.7,107.78,107.43,107.64,24879.0,107.7,107.78,107.43,107.64,24879.0
2024-06-20 12:20:00,107.65,107.75,107.29,107.68,33545.0,107.65,107.75,107.29,107.68,33545.0
2024-06-20 12:30:00,107.67,107.8,107.41,107.53,44574.0,107.67,107.8,107.41,107.53,44574.0
2024-06-20 12:40:00,107.5,107.72,107.38,107.54,17284.0,107.5,107.72,107.38,107.54,17284.0
2024-06-20 12:50:00,107.55,107.63,107.35,107.43,30226.0,107.55,107.63,107.35,107.43,30226.0
2024-06-20 13:00:00,107.43,107.69,107.42,107.55,16577.0,107.43,107.69,107.42,107.55,16577.0
2024-06-20 13:10:00,107.55,107.73,107.54,107.65,12960.0,107.55,107.73,107.54,107.65,12960.0
2024-06-20 13:20:00,107.59,107.68,107.56,107.62,12197.0,107.59,107.68,107.56,107.62,12197.0
2024-06-20 13:30:00,107.6,108.04,107.59,107.91,44280.0,107.6,108.04,107.59,107.91,44280.0
2024-06-20 13:40:00,107.91,108.11,107.91,107.91,13545.0,107.91,108.11,107.91,107.91,13545.0
2024-06-20 13:50:00,107.93,108.11,107.74,108.11,17192.0,107.93,108.11,107.74,108.11,17192.0
2024-06-20 14:00:00,108.13,108.13,107.95,108.01,31396.0,108.13,108.13,107.95,108.01,31396.0
2024-06-20 14:10:00,108.01,108.05,107.96,108.03,24228.0,108.01,108.05,107.96,108.03,24228.0
2024-06-20 14:20:00,108.02,108.19,107.95,108.17,51116.0,108.02,108.19,107.95,108.17,51116.0
2024-06-20 14:30:00,108.16,108.23,108.08,108.15,27146.0,108.16,108.23,108.08,108.15,27146.0
2024-06-20 14:40:00,108.14,108.27,107.93,108.05,74649.0,108.14,108.27,107.93,108.05,74649.0
2024-06-20 14:50:00,108.05,108.13,107.62,107.8,80592.0,108.05,108.13,107.62,107.8,80592.0
2024-06-20 15:00:00,107.79,107.79,107.44,107.69,17226.0,107.79,107.79,107.44,107.69,17226.0
2024-06-20 15:10:00,107.71,107.76,107.53,107.67,16342.0,107.71,107.76,107.53,107.67,16342.0
2024-06-20 15:20:00,107.69,107.76,107.54,107.76,21055.0,107.69,107.76,107.54,107.76,21055.0
2024-06-20 15:30:00,107.74,107.82,107.62,107.65,22426.0,107.74,107.82,107.62,107.65,22426.0
2024-06-20 15:40:00,107.66,107.76,107.48,107.69,87307.0,107.66,107.76,107.48,107.69,87307.0
2024-06-20 15:50:00,107.67,107.98,107.37,107.56,301993.0,107.67,107.98,107.37,107.56,301993.0
2024-06-21 09:30:00,108.01,108.31,107.31,108.12,358309.0,108.01,108.31,107.31,108.12,358309.0
2024-06-21 09:40:00,108.09,108.56,107.85,107.98,27499.0,108.09,108.56,107.85,107.98,27499.0
2024-06-21 09:50:00,107.98,108.67,107.98,108.19,17009.0,107.98,108.67,107.98,108.19,17009.0
2024-06-21 10:00:00,108.19,108.45,107.84,107.86,79660.0,108.19,108.45,107.84,107.86,79660.0
2024-06-21 10:10:00,107.88,107.9,107.3,107.63,24617.0,107.88,107.9,107.3,107.63,24617.0
2024-06-21 10:20:00,107.63,107.7,107.1,107.21,19348.0,107.63,107.7,107.1,107.21,19348.0
2024-06-21 10:30:00,107.15,107.2,106.77,106.79,22255.0,107.15,107.2,106.77,106.79,22255.0
2024-06-21 10:40:00,106.79,107.1,106.79,107.05,9147.0,106.79,107.1,106.79,107.05,9147.0
2024-06-21 10:50:00,107.02,107.48,106.82,106.88,25961.0,107.02,107.48,106.82,106.88,25961.0
2024-06-21 11:00:00,106.84,107.09,106.8,106.88,34241.0,106.84,107.09,106.8,106.88,34241.0
2024-06-21 11:10:00,106.83,106.83,106.63,106.66,9771.0,106.83,106.83,106.63,106.66,9771.0
2024-06-21 11:20:00,106.66,106.66,106.34,106.41,18568.0,106.66,106.66,106.34,106.41,18568.0
2024-06-21 11:30:00,106.34,106.52,106.29,106.47,13895.0,106.34,106.52,106.29,106.47,13895.0
2024-06-21 11:40:00,106.46,106.56,106.28,106.28,10065.0,106.46,106.56,106.28,106.28,10065.0
2024-06-21 11:50:00,106.27,106.54,106.27,106.37,8561.0,106.27,106.54,106.27,106.37,8561.0
2024-06-21 12:00:00,106.39,106.46,106.24,106.43,12378.0,106.39,106.46,106.24,106.43,12378.0
2024-06-21 12:10:00,106.46,106.63,106.27,106.55,32908.0,106.46,106.63,106.27,106.55,32908.0
2024-06-21 12:20:00,106.49,106.79,106.42,106.72,109596.0,106.49,106.79,106.42,106.72,109596.0
2024-06-21 12:30:00,106.7,106.95,106.68,106.93,43154.0,106.7,106.95,106.68,106.93,43154.0
2024-06-21 12:40:00,106.98,107.26,106.8,107.23,66963.0,106.98,107.26,106.8,107.23,66963.0
2024-06-21 12:50:00,107.26,107.58,107.17,107.26,86059.0,107.26,107.58,107.17,107.26,86059.0
2024-06-21 13:00:00,107.26,107.35,107.08,107.13,10127.0,107.26,107.35,107.08,107.13,10127.0
2024-06-21 13:10:00,107.16,107.45,107.13,107.4,14005.0,107.16,107.45,107.13,107.4,14005.0
2024-06-21 13:20:00,107.37,107.38,107.24,107.26,19056.0,107.37,107.38,107.24,107.26,19056.0
2024-06-21 13:30:00,107.23,107.28,107.08,107.21,22241.0,107.23,107.28,107.08,107.21,22241.0
2024-06-21 13:40:00,107.21,107.21,107.02,107.11,22876.0,107.21,107.21,107.02,107.11,22876.0
2024-06-21 13:50:00,107.09,107.26,107.07,107.26,16415.0,107.09,107.26,107.07,107.26,16415.0
2024-06-21 14:00:00,107.25,107.48,107.21,107.43,48286.0,107.25,107.48,107.21,107.43,48286.0
2024-06-21 14:10:00,107.43,107.51,107.29,107.38,18314.0,107.43,107.51,107.29,107.38,18314.0
2024-06-21 14:20:00,107.37,107.65,107.35,107.51,101372.0,107.37,107.65,107.35,107.51,101372.0
2024-06-21 14:30:00,107.53,107.64,107.4,107.41,60966.0,107.53,107.64,107.4,107.41,60966.0
2024-06-21 14:40:00,107.42,107.51,107.21,107.25,52016.0,107.42,107.51,107.21,107.25,52016.0
2024-06-21 14:50:00,107.25,107.54,107.24,107.47,27269.0,107.25,107.54,107.24,107.47,27269.0
2024-06-21 15:00:00,107.48,107.53,107.26,107.32,30733.0,107.48,107.53,107.26,107.32,30733.0
2024-06-21 15:10:00,107.31,107.34,107.15,107.24,25597.0,107.31,107.34,107.15,107.24,25597.0
2024-06-21 15:20:00,107.22,107.29,107.02,107.23,63222.0,107.22,107.29,107.02,107.23,63222.0
2024-06-21 15:30:00,107.25,107.35,107.12,107.27,50648.0,107.25,107.35,107.12,107.27,50648.0
2024-06-21 15:40:00,107.28,107.39,107.14,107.14,64012.0,107.28,107.39,107.14,107.14,64012.0
2024-06-21 15:50:00,107.15,107.44,106.82,106.89,360843.0,107.15,107.44,106.82,106.89,360843.0
2024-06-24 09:30:00,107.0,107.17,106.01,107.06,24736.0,107.0,107.17,106.01,107.06,24736.0
2024-06-24 09:40:00,107.15,107.41,107.0,107.13,30161.0,107.15,107.41,107.0,107.13,30161.0
2024-06-24 09:50:00,107.19,107.5,106.82,106.85,100770.0,107.19,107.5,106.82,106.85,100770.0
2024-06-24 10:00:00,106.83,107.0,106.65,106.94,25926.0,106.83,107.0,106.65,106.94,25926.0
2024-06-24 10:10:00,106.89,107.47,106.88,107.44,21236.0,106.89,107.47,106.88,107.44,21236.0
2024-06-24 10:20:00,107.45,107.61,107.29,107.61,32473.0,107.45,107.61,107.29,107.61,32473.0
2024-06-24 10:30:00,107.61,107.68,107.46,107.63,18202.0,107.61,107.68,107.46,107.63,18202.0
2024-06-24 10:40:00,107.62,108.04,107.59,107.94,39324.0,107.62,108.04,107.59,107.94,39324.0
2024-06-24 10:50:00,107.96,107.98,107.52,107.98,14589.0,107.96,107.98,107.52,107.98,14589.0
2024-06-24 11:00:00,107.94,108.35,107.94,108.35,16512.0,107.94,108.35,107.94,108.35,16512.0
2024-06-24 11:10:00,108.35,108.35,108.0,108.06,15330.0,108.35,108.35,108.0,108.06,15330.0
2024-06-24 11:20:00,108.05,108.46,108.02,108.42,24742.0,108.05,108.46,108.02,108.42,24742.0
2024-06-24 11:30:00,108.41,108.43,108.21,108.29,17702.0,108.41,108.43,108.21,108.29,17702.0
2024-06-24 11:40:00,108.29,108.33,107.95,108.18,7874.0,108.29,108.33,107.95,108.18,7874.0
2024-06-24 11:50:00,108.19,108.23,107.77,107.78,9098.0,108.19,108.23,107.77,107.78,9098.0
2024-06-24 12:00:00,107.74,107.98,107.66,107.97,7907.0,107.74,107.98,107.66,107.97,7907.0
2024-06-24 12:10:00,108.0,108.0,107.88,107.95,9452.0,108.0,108.0,107.88,107.95,9452.0
2024-06-24 12:20:00,107.95,108.09,107.76,107.76,15021.0,107.95,108.09,107.76,107.76,15021.0
2024-06-24 12:30:00,107.79,107.79,107.53,107.57,17409.0,107.79,107.79,107.53,107.57,17409.0
2024-06-24 12:40:00,107.57,107.79,107.56,107.71,8131.0,107.57,107.79,107.56,107.71,8131.0
2024-06-24 12:50:00,107.72,107.73,107.42,107.51,14470.0,107.72,107.73,107.42,107.51,14470.0
2024-06-24 13:00:00,107.5,107.69,107.47,107.58,15531.0,107.5,107.69,107.47,107.58,15531.0
2024-06-24 13:10:00,107.6,107.71,107.56,107.57,22949.0,107.6,107.71,107.56,107.57,22949.0
2024-06-24 13:20:00,107.51,107.65,107.48,107.59,34162.0,107.51,107.65,107.48,107.59,34162.0
2024-06-24 13:30:00,107.59,107.59,107.41,107.46,13177.0,107.59,107.59,107.41,107.46,13177.0
2024-06-24 13:40:00,107.44,107.44,107.31,107.35,5195.0,107.44,107.44,107.31,107.35,5195.0
2024-06-24 13:50:00,107.39,107.42,107.24,107.31,9227.0,107.39,107.42,107.24,107.31,9227.0
2024-06-24 14:00:00,107.33,107.65,107.24,107.6,13804.0,107.33,107.65,107.24,107.6,13804.0
2024-06-24 14:10:00,107.63,107.74,107.56,107.65,15792.0,107.63,107.74,107.56,107.65,15792.0
2024-06-24 14:20:00,107.7,107.77,107.56,107.67,15023.0,107.7,107.77,107.56,107.67,15023.0
2024-06-24 14:30:00,107.64,107.72,107.61,107.63,15542.0,107.64,107.72,107.61,107.63,15542.0
2024-06-24 14:40:00,107.6,107.7,107.52,107.64,17344.0,107.6,107.7,107.52,107.64,17344.0
2024-06-24 14:50:00,107.66,107.75,107.65,107.71,12229.0,107.66,107.75,107.65,107.71,12229.0
2024-06-24 15:00:00,107.68,107.79,107.63,107.79,19690.0,107.68,107.79,107.63,107.79,19690.0
2024-06-24 15:10:00,107.82,107.85,107.58,107.64,17156.0,107.82,107.85,107.58,107.64,17156.0
2024-06-24 15:20:00,107.6,107.74,107.53,107.56,24312.0,107.6,107.74,107.53,107.56,24312.0
2024-06-24 15:30:00,107.57,107.59,107.38,107.54,23864.0,107.57,107.59,107.38,107.54,23864.0
2024-06-24 15:40:00,107.53,107.6,107.5,107.56,38238.0,107.53,107.6,107.5,107.56,38238.0
2024-06-24 15:50:00,107.57,107.77,107.2,107.31,314927.0,107.57,107.77,107.2,107.31,314927.0
2024-06-25 09:30:00,106.89,106.89,105.89,106.43,62504.0,106.89,106.89,105.89,106.43,62504.0
2024-06-25 09:40:00,106.39,106.39,105.66,106.04,83187.0,106.39,106.39,105.66,106.04,83187.0
2024-06-25 09:50:00,105.98,105.98,105.4,105.45,38699.0,105.98,105.98,105.4,105.45,38699.0
2024-06-25 10:00:00,105.46,105.92,105.37,105.51,33497.0,105.46,105.92,105.37,105.51,33497.0
2024-06-25 10:10:00,105.6,105.99,105.55,105.74,18835.0,105.6,105.99,105.55,105.74,18835.0
2024-06-25 10:20:00,105.74,106.03,105.7,105.84,31198.0,105.74,106.03,105.7,105.84,31198.0
2024-06-25 10:30:00,105.87,105.91,105.52,105.72,16760.0,105.87,105.91,105.52,105.72,16760.0
2024-06-25 10:40:00,105.71,105.93,105.62,105.74,14838.0,105.71,105.93,105.62,105.74,14838.0
2024-06-25 10:50:00,105.73,105.78,105.42,105.54,26058.0,105.73,105.78,105.42,105.54,26058.0
2024-06-25 11:00:00,105.54,105.81,105.54,105.62,13260.0,105.54,105.81,105.54,105.62,13260.0
2024-06-25 11:10:00,105.62,105.87,105.6,105.65,12256.0,105.62,105.87,105.6,105.65,12256.0
2024-06-25 11:20:00,105.61,105.61,105.17,105.28,21209.0,105.61,105.61,105.17,105.28,21209.0
2024-06-25 11:30:00,105.31,105.31,105.0,105.09,57196.0,105.31,105.31,105.0,105.09,57196.0
2024-06-25 11:40:00,105.09,105.28,105.05,105.11,18205.0,105.09,105.28,105.05,105.11,18205.0
2024-06-25 11:50:00,105.08,105.37,104.93,105.23,25384.0,105.08,105.37,104.93,105.23,25384.0
2024-06-25 12:00:00,105.22,105.37,105.15,105.35,17877.0,105.22,105.37,105.15,105.35,17877.0
2024-06-25 12:10:00,105.35,105.52,105.3,105.35,52550.0,105.35,105.52,105.3,105.35,52550.0
2024-06-25 12:20:00,105.33,105.63,105.32,105.63,24505.0,105.33,105.63,105.32,105.63,24505.0
2024-06-25 12:30:00,105.63,105.86,105.46,105.78,61101.0,105.63,105.86,105.46,105.78,61101.0
2024-06-25 12:40:00,105.73,105.84,105.57,105.84,16624.0,105.73,105.84,105.57,105.84,16624.0
2024-06-25 12:50:00,105.84,106.05,105.74,105.75,18357.0,105.84,106.05,105.74,105.75,18357.0
2024-06-25 13:00:00,105.74,105.79,105.53,105.62,10433.0,105.74,105.79,105.53,105.62,10433.0
2024-06-25 13:10:00,105.66,105.77,105.59,105.63,29246.0,105.66,105.77,105.59,105.63,29246.0
2024-06-25 13:20:00,105.66,105.76,105.5,105.76,11835.0,105.66,105.76,105.5,105.76,11835.0
2024-06-25 13:30:00,105.72,105.84,105.66,105.69,11807.0,105.72,105.84,105.66,105.69,11807.0
2024-06-25 13:40:00,105.67,105.79,105.64,105.77,15925.0,105.67,105.79,105.64,105.77,15925.0
2024-06-25 13:50:00,105.77,105.89,105.56,105.57,14606.0,105.77,105.89,105.56,105.57,14606.0
2024-06-25 14:00:00,105.51,105.77,105.47,105.77,18524.0,105.51,105.77,105.47,105.77,18524.0
2024-06-25 14:10:00,105.79,105.81,105.66,105.7,70341.0,105.79,105.81,105.66,105.7,70341.0
2024-06-25 14:20:00,105.7,106.02,105.56,105.96,53344.0,105.7,106.02,105.56,105.96,53344.0
2024-06-25 14:30:00,106.0,106.08,105.86,105.92,24020.0,106.0,106.08,105.86,105.92,24020.0
2024-06-25 14:40:00,105.9,105.97,105.66,105.68,19357.0,105.9,105.97,105.66,105.68,19357.0
2024-06-25 14:50:00,105.71,105.74,105.52,105.53,16263.0,105.71,105.74,105.52,105.53,16263.0
2024-06-25 15:00:00,105.51,105.67,105.35,105.64,23996.0,105.51,105.67,105.35,105.64,23996.0
2024-06-25 15:10:00,105.64,105.64,105.46,105.59,25910.0,105.64,105.64,105.46,105.59,25910.0
2024-06-25 15:20:00,105.62,105.73,105.45,105.57,24121.0,105.62,105.73,105.45,105.57,24121.0
2024-06-25 15:30:00,105.57,105.64,105.45,105.6,43746.0,105.57,105.64,105.45,105.6,43746.0
2024-06-25 15:40:00,105.59,105.67,105.39,105.46,50971.0,105.59,105.67,105.39,105.46,50971.0
2024-06-25 15:50:00,105.44,105.61,105.35,105.41,298302.0,105.44,105.61,105.35,105.41,298302.0
2024-06-26 09:30:00,105.13,105.2,104.7,105.01,73136.0,105.13,105.2,104.7,105.01,73136.0
2024-06-26 09:40:00,105.08,105.26,104.81,104.99,23234.0,105.08,105.26,104.81,104.99,23234.0
2024-06-26 09:50:00,105.01,105.39,105.01,105.33,6860.0,105.01,105.39,105.01,105.33,6860.0
2024-06-26 10:00:00,105.28,105.31,105.0,105.17,19644.0,105.28,105.31,105.0,105.17,19644.0
2024-06-26 10:10:00,105.17,105.64,105.13,105.46,29066.0,105.17,105.64,105.13,105.46,29066.0
2024-06-26 10:20:00,105.55,105.55,105.02,105.13,21142.0,105.55,105.55,105.02,105.13,21142.0
2024-06-26 10:30:00,105.09,105.09,104.75,104.75,17086.0,105.09,105.09,104.75,104.75,17086.0
2024-06-26 10:40:00,104.71,105.0,104.68,104.99,14800.0,104.71,105.0,104.68,104.99,14800.0
2024-06-26 10:50:00,105.03,105.03,104.7,104.72,14200.0,105.03,105.03,104.7,104.72,14200.0
2024-06-26 11:00:00,104.77,104.97,104.62,104.84,21343.0,104.77,104.97,104.62,104.84,21343.0
2024-06-26 11:10:00,104.85,104.87,104.59,104.68,20287.0,104.85,104.87,104.59,104.68,20287.0
2024-06-26 11:20:00,104.67,104.82,104.6,104.6,22717.0,104.67,104.82,104.6,104.6,22717.0
2024-06-26 11:30:00,104.59,104.71,104.52,104.53,12036.0,104.59,104.71,104.52,104.53,12036.0
2024-06-26 11:40:00,104.51,104.64,104.39,104.64,17479.0,104.51,104.64,104.39,104.64,17479.0
2024-06-26 11:50:00,104.69,104.93,104.65,104.79,26313.0,104.69,104.93,104.65,104.79,26313.0
2024-06-26 12:00:00,104.73,104.81,104.59,104.78,10836.0,104.73,104.81,104.59,104.78,10836.0
2024-06-26 12:10:00,104.79,104.8,104.61,104.66,25581.0,104.79,104.8,104.61,104.66,25581.0
2024-06-26 12:20:00,104.67,104.67,104.35,104.45,18995.0,104.67,104.67,104.35,104.45,18995.0
2024-06-26 12:30:00,104.45,104.46,104.23,104.26,25436.0,104.45,104.46,104.23,104.26,25436.0
2024-06-26 12:40:00,104.26,104.46,104.23,104.42,26057.0,104.26,104.46,104.23,104.42,26057.0
2024-06-26 12:50:00,104.4,104.47,104.17,104.38,18897.0,104.4,104.47,104.17,104.38,18897.0
2024-06-26 13:00:00,104.34,104.51,104.26,104.5,15247.0,104.34,104.51,104.26,104.5,15247.0
2024-06-26 13:10:00,104.5,104.58,104.06,104.11,42618.0,104.5,104.58,104.06,104.11,42618.0
2024-06-26 13:20:00,104.07,104.08,103.58,103.79,70971.0,104.07,104.08,103.58,103.79,70971.0
2024-06-26 13:30:00,103.8,103.8,103.34,103.38,172294.0,103.8,103.8,103.34,103.38,172294.0
2024-06-26 13:40:00,103.38,103.38,101.85,102.72,353442.0,103.38,103.38,101.85,102.72,353442.0
2024-06-26 13:50:00,102.75,103.09,102.42,102.52,145053.0,102.75,103.09,102.42,102.52,145053.0
2024-06-26 14:00:00,102.47,103.0,102.47,102.88,53238.0,102.47,103.0,102.47,102.88,53238.0
2024-06-26 14:10:00,102.89,102.89,102.5,102.81,57983.0,102.89,102.89,102.5,102.81,57983.0
2024-06-26 14:20:00,102.81,102.89,102.72,102.82,27870.0,102.81,102.89,102.72,102.82,27870.0
2024-06-26 14:30:00,102.79,102.98,102.66,102.97,40427.0,102.79,102.98,102.66,102.97,40427.0
2024-06-26 14:40:00,102.97,103.18,102.92,103.09,56413.0,102.97,103.18,102.92,103.09,56413.0
2024-06-26 14:50:00,103.13,103.15,102.78,102.8,42032.0,103.13,103.15,102.78,102.8,42032.0
2024-06-26 15:00:00,102.8,102.98,102.7,102.93,44759.0,102.8,102.98,102.7,102.93,44759.0
2024-06-26 15:10:00,102.93,103.58,102.91,103.51,52628.0,102.93,103.58,102.91,103.51,52628.0
2024-06-26 15:20:00,103.56,103.79,103.38,103.51,73727.0,103.56,103.79,103.38,103.51,73727.0
2024-06-26 15:30:00,103.5,103.73,103.38,103.38,76137.0,103.5,103.73,103.38,103.38,76137.0
2024-06-26 15:40:00,103.38,103.52,103.25,103.45,140581.0,103.38,103.52,103.25,103.45,140581.0
2024-06-26 15:50:00,103.43,103.65,103.25,103.45,355730.0,103.43,103.65,103.25,103.45,355730.0
2024-06-27 09:30:00,103.26,104.12,103.04,103.89,118648.0,103.26,104.12,103.04,103.89,118648.0
2024-06-27 09:40:00,104.04,104.74,103.86,104.59,27152.0,104.04,104.74,103.86,104.59,27152.0
2024-06-27 09:50:00,104.54,104.71,104.12,104.61,21743.0,104.54,104.71,104.12,104.61,21743.0
2024-06-27 10:00:00,104.64,105.29,104.53,105.27,66285.0,104.64,105.29,104.53,105.27,66285.0
2024-06-27 10:10:00,105.33,105.46,105.13,105.36,35564.0,105.33,105.46,105.13,105.36,35564.0
2024-06-27 10:20:00,105.33,105.46,105.2,105.38,38853.0,105.33,105.46,105.2,105.38,38853.0
2024-06-27 10:30:00,105.32,105.6,105.11,105.54,53157.0,105.32,105.6,105.11,105.54,53157.0
2024-06-27 10:40:00,105.64,105.64,105.28,105.33,14277.0,105.64,105.64,105.28,105.33,14277.0
2024-06-27 10:50:00,105.37,105.6,105.24,105.57,19428.0,105.37,105.6,105.24,105.57,19428.0
2024-06-27 11:00:00,105.57,105.57,105.21,105.4,29591.0,105.57,105.57,105.21,105.4,29591.0
2024-06-27 11:10:00,105.39,105.4,105.24,105.33,19444.0,105.39,105.4,105.24,105.33,19444.0
2024-06-27 11:20:00,105.33,105.6,105.27,105.35,24257.0,105.33,105.6,105.27,105.35,24257.0
2024-06-27 11:30:00,105.33,105.52,105.22,105.52,26755.0,105.33,105.52,105.22,105.52,26755.0
2024-06-27 11:40:00,105.52,105.79,105.49,105.63,21397.0,105.52,105.79,105.49,105.63,21397.0
2024-06-27 11:50:00,105.64,106.09,105.54,105.95,71314.0,105.64,106.09,105.54,105.95,71314.0
2024-06-27 12:00:00,105.95,106.28,105.95,106.12,38370.0,105.95,106.28,105.95,106.12,38370.0
2024-06-27 12:10:00,106.11,106.21,105.88,105.91,21805.0,106.11,106.21,105.88,105.91,21805.0
2024-06-27 12:20:00,105.89,106.02,105.82,105.83,14060.0,105.89,106.02,105.82,105.83,14060.0
2024-06-27 12:30:00,105.79,106.02,105.58,105.58,15882.0,105.79,106.02,105.58,105.58,15882.0
2024-06-27 12:40:00,105.58,105.69,105.49,105.69,19346.0,105.58,105.69,105.49,105.69,19346.0
2024-06-27 12:50:00,105.71,105.8,105.58,105.59,18227.0,105.71,105.8,105.58,105.59,18227.0
2024-06-27 13:00:00,105.53,105.76,105.53,105.57,18521.0,105.53,105.76,105.53,105.57,18521.0
2024-06-27 13:10:00,105.57,105.74,105.55,105.6,27013.0,105.57,105.74,105.55,105.6,27013.0
2024-06-27 13:20:00,105.62,105.79,105.59,105.75,13809.0,105.62,105.79,105.59,105.75,13809.0
2024-06-27 13:30:00,105.75,105.79,105.66,105.75,17026.0,105.75,105.79,105.66,105.75,17026.0
2024-06-27 13:40:00,105.75,106.17,105.75,106.13,69203.0,105.75,106.17,105.75,106.13,69203.0
2024-06-27 13:50:00,106.14,106.16,105.83,105.94,31321.0,106.14,106.16,105.83,105.94,31321.0
2024-06-27 14:00:00,105.98,106.08,105.83,106.02,22959.0,105.98,106.08,105.83,106.02,22959.0
2024-06-27 14:10:00,106.01,106.05,105.9,106.05,22842.0,106.01,106.05,105.9,106.05,22842.0
2024-06-27 14:20:00,106.05,106.22,106.04,106.15,17592.0,106.05,106.22,106.04,106.15,17592.0
2024-06-27 14:30:00,106.15,106.16,106.03,106.06,18297.0,106.15,106.16,106.03,106.06,18297.0
2024-06-27 14:40:00,106.04,106.17,106.04,106.12,19202.0,106.04,106.17,106.04,106.12,19202.0
2024-06-27 14:50:00,106.12,106.18,106.09,106.12,16310.0,106.12,106.18,106.09,106.12,16310.0
2024-06-27 15:00:00,106.13,106.26,105.99,106.02,29103.0,106.13,106.26,105.99,106.02,29103.0
2024-06-27 15:10:00,105.99,106.05,105.72,105.74,61408.0,105.99,106.05,105.72,105.74,61408.0
2024-06-27 15:20:00,105.73,105.83,105.5,105.71,79077.0,105.73,105.83,105.5,105.71,79077.0
2024-06-27 15:30:00,105.75,105.79,105.49,105.72,88180.0,105.75,105.79,105.49,105.72,88180.0
2024-06-27 15:40:00,105.73,105.75,105.08,105.13,76494.0,105.73,105.75,105.08,105.13,76494.0
2024-06-27 15:50:00,105.13,105.4,104.97,105.2,307038.0,105.13,105.4,104.97,105.2,307038.0
2024-06-28 09:30:00,105.04,105.76,104.66,105.23,48725.0,105.04,105.76,104.66,105.23,48725.0
2024-06-28 09:40:00,105.34,105.71,105.07,105.18,21218.0,105.34,105.71,105.07,105.18,21218.0
2024-06-28 09:50:00,105.23,105.49,104.86,105.42,40749.0,105.23,105.49,104.86,105.42,40749.0
2024-06-28 10:00:00,105.43,105.91,105.34,105.69,30336.0,105.43,105.91,105.34,105.69,30336.0
2024-06-28 10:10:00,105.69,105.85,105.51,105.6,47119.0,105.69,105.85,105.51,105.6,47119.0
2024-06-28 10:20:00,105.66,105.9,105.59,105.6,14435.0,105.66,105.9,105.59,105.6,14435.0
2024-06-28 10:30:00,105.66,105.73,105.1,105.22,47059.0,105.66,105.73,105.1,105.22,47059.0
2024-06-28 10:40:00,105.26,105.58,105.18,105.45,15863.0,105.26,105.58,105.18,105.45,15863.0
2024-06-28 10:50:00,105.42,105.48,105.16,105.17,17946.0,105.42,105.48,105.16,105.17,17946.0
2024-06-28 11:00:00,105.13,105.13,104.68,104.75,24827.0,105.13,105.13,104.68,104.75,24827.0
2024-06-28 11:10:00,104.75,104.96,104.69,104.72,18323.0,104.75,104.96,104.69,104.72,18323.0
2024-06-28 11:20:00,104.71,104.77,104.42,104.73,24478.0,104.71,104.77,104.42,104.73,24478.0
2024-06-28 11:30:00,104.65,104.8,104.55,104.76,12675.0,104.65,104.8,104.55,104.76,12675.0
2024-06-28 11:40:00,104.75,104.84,104.66,104.66,10112.0,104.75,104.84,104.66,104.66,10112.0
2024-06-28 11:50:00,104.58,104.87,104.58,104.68,75314.0,104.58,104.87,104.58,104.68,75314.0
2024-06-28 12:00:00,104.68,104.7,104.36,104.39,7287.0,104.68,104.7,104.36,104.39,7287.0
2024-06-28 12:10:00,104.29,104.45,104.25,104.44,7031.0,104.29,104.45,104.25,104.44,7031.0
2024-06-28 12:20:00,104.4,104.62,104.36,104.57,5527.0,104.4,104.62,104.36,104.57,5527.0
2024-06-28 12:30:00,104.56,104.73,104.52,104.7,76331.0,104.56,104.73,104.52,104.7,76331.0
2024-06-28 12:40:00,104.66,104.86,104.66,104.8,11573.0,104.66,104.86,104.66,104.8,11573.0
2024-06-28 12:50:00,104.8,104.96,104.73,104.94,9125.0,104.8,104.96,104.73,104.94,9125.0
2024-06-28 13:00:00,104.97,105.02,104.71,104.78,14370.0,104.97,105.02,104.71,104.78,14370.0
2024-06-28 13:10:00,104.79,105.11,104.72,105.11,8068.0,104.79,105.11,104.72,105.11,8068.0
2024-06-28 13:20:00,105.18,105.18,104.87,105.04,9974.0,105.18,105.18,104.87,105.04,9974.0
2024-06-28 13:30:00,105.01,105.4,105.01,105.36,38839.0,105.01,105.4,105.01,105.36,38839.0
2024-06-28 13:40:00,105.34,105.6,105.23,105.54,22640.0,105.34,105.6,105.23,105.54,22640.0
2024-06-28 13:50:00,105.54,106.07,105.51,106.07,63152.0,105.54,106.07,105.51,106.07,63152.0
2024-06-28 14:00:00,106.05,106.16,105.8,106.0,64851.0,106.05,106.16,105.8,106.0,64851.0
2024-06-28 14:10:00,106.01,106.43,105.98,106.38,26220.0,106.01,106.43,105.98,106.38,26220.0
2024-06-28 14:20:00,106.4,106.4,106.14,106.27,27413.0,106.4,106.4,106.14,106.27,27413.0
2024-06-28 14:30:00,106.27,106.35,106.23,106.3,18450.0,106.27,106.35,106.23,106.3,18450.0
2024-06-28 14:40:00,106.31,106.51,106.28,106.46,24584.0,106.31,106.51,106.28,106.46,24584.0
2024-06-28 14:50:00,106.51,106.62,106.45,106.57,27492.0,106.51,106.62,106.45,106.57,27492.0
2024-06-28 15:00:00,106.57,106.73,106.43,106.66,49632.0,106.57,106.73,106.43,106.66,49632.0
2024-06-28 15:10:00,106.67,106.71,106.28,106.56,41347.0,106.67,106.71,106.28,106.56,41347.0
2024-06-28 15:20:00,106.59,106.96,106.59,106.95,52313.0,106.59,106.96,106.59,106.95,52313.0
2024-06-28 15:30:00,106.94,107.16,106.78,107.1,72690.0,106.94,107.16,106.78,107.1,72690.0
2024-06-28 15:40:00,107.09,107.32,106.75,106.78,96958.0,107.09,107.32,106.75,106.78,96958.0
2024-06-28 15:50:00,106.81,107.02,106.6,106.77,357772.0,106.81,107.02,106.6,106.77,357772.0
2024-07-01 09:30:00,106.87,108.72,106.78,108.51,127840.0,106.87,108.72,106.78,108.51,127840.0
2024-07-01 09:40:00,108.48,109.03,108.02,108.94,97936.0,108.48,109.03,108.02,108.94,97936.0
2024-07-01 09:50:00,108.98,109.36,108.6,108.85,64879.0,108.98,109.36,108.6,108.85,64879.0
2024-07-01 10:00:00,108.87,108.99,107.64,108.05,44695.0,108.87,108.99,107.64,108.05,44695.0
2024-07-01 10:10:00,107.98,108.31,107.92,108.26,56387.0,107.98,108.31,107.92,108.26,56387.0
2024-07-01 10:20:00,108.26,108.51,108.07,108.36,29735.0,108.26,108.51,108.07,108.36,29735.0
2024-07-01 10:30:00,108.32,108.38,108.02,108.2,43690.0,108.32,108.38,108.02,108.2,43690.0
2024-07-01 10:40:00,108.14,108.18,107.57,107.64,78808.0,108.14,108.18,107.57,107.64,78808.0
2024-07-01 10:50:00,107.68,108.0,107.63,107.74,29030.0,107.68,108.0,107.63,107.74,29030.0
2024-07-01 11:00:00,107.75,107.86,107.6,107.75,81038.0,107.75,107.86,107.6,107.75,81038.0
2024-07-01 11:10:00,107.69,107.74,107.05,107.2,44259.0,107.69,107.74,107.05,107.2,44259.0
2024-07-01 11:20:00,107.19,107.2,107.0,107.04,30465.0,107.19,107.2,107.0,107.04,30465.0
2024-07-01 11:30:00,107.04,107.17,106.97,107.07,37896.0,107.04,107.17,106.97,107.07,37896.0
2024-07-01 11:40:00,107.09,107.14,106.86,106.95,20349.0,107.09,107.14,106.86,106.95,20349.0
2024-07-01 11:50:00,106.98,107.02,106.73,106.97,39427.0,106.98,107.02,106.73,106.97,39427.0
2024-07-01 12:00:00,106.97,107.0,106.51,106.51,24261.0,106.97,107.0,106.51,106.51,24261.0
2024-07-01 12:10:00,106.5,106.73,106.41,106.41,30056.0,106.5,106.73,106.41,106.41,30056.0
2024-07-01 12:20:00,106.43,106.52,106.37,106.52,10292.0,106.43,106.52,106.37,106.52,10292.0
2024-07-01 12:30:00,106.51,106.72,106.44,106.7,40018.0,106.51,106.72,106.44,106.7,40018.0
2024-07-01 12:40:00,106.69,106.82,106.53,106.56,27510.0,106.69,106.82,106.53,106.56,27510.0
2024-07-01 12:50:00,106.55,106.68,106.31,106.44,24417.0,106.55,106.68,106.31,106.44,24417.0
2024-07-01 13:00:00,106.44,106.61,106.26,106.51,24404.0,106.44,106.61,106.26,106.51,24404.0
2024-07-01 13:10:00,106.51,106.58,106.3,106.51,24692.0,106.51,106.58,106.3,106.51,24692.0
2024-07-01 13:20:00,106.48,106.49,106.31,106.47,34398.0,106.48,106.49,106.31,106.47,34398.0
2024-07-01 13:30:00,106.43,106.55,106.38,106.53,41655.0,106.43,106.55,106.38,106.53,41655.0
2024-07-01 13:40:00,106.5,106.58,106.49,106.56,11404.0,106.5,106.58,106.49,106.56,11404.0
2024-07-01 13:50:00,106.56,106.74,106.53,106.73,13256.0,106.56,106.74,106.53,106.73,13256.0
2024-07-01 14:00:00,106.74,106.78,106.56,106.75,10905.0,106.74,106.78,106.56,106.75,10905.0
2024-07-01 14:10:00,106.74,106.85,106.73,106.76,17322.0,106.74,106.85,106.73,106.76,17322.0
2024-07-01 14:20:00,106.78,107.04,106.78,107.0,28592.0,106.78,107.04,106.78,107.0,28592.0
2024-07-01 14:30:00,107.0,107.1,106.89,106.97,20219.0,107.0,107.1,106.89,106.97,20219.0
2024-07-01 14:40:00,106.98,107.03,106.91,106.94,16719.0,106.98,107.03,106.91,106.94,16719.0
2024-07-01 14:50:00,106.95,107.08,106.93,106.98,22559.0,106.95,107.08,106.93,106.98,22559.0
2024-07-01 15:00:00,106.96,107.1,106.91,107.04,21040.0,106.96,107.1,106.91,107.04,21040.0
2024-07-01 15:10:00,107.04,107.12,106.94,107.03,46770.0,107.04,107.12,106.94,107.03,46770.0
2024-07-01 15:20:00,107.02,107.11,106.9,107.11,36303.0,107.02,107.11,106.9,107.11,36303.0
2024-07-01 15:30:00,107.11,107.34,107.07,107.31,48460.0,107.11,107.34,107.07,107.31,48460.0
2024-07-01 15:40:00,107.29,107.45,107.22,107.31,76769.0,107.29,107.45,107.22,107.31,76769.0
2024-07-01 15:50:00,107.32,107.52,107.16,107.21,256378.0,107.32,107.52,107.16,107.21,256378.0
2024-07-02 09:30:00,106.99,107.45,106.78,107.26,20514.0,106.99,107.45,106.78,107.26,20514.0
2024-07-02 09:40:00,107.29,107.55,106.71,106.92,11552.0,107.29,107.55,106.71,106.92,11552.0
2024-07-02 09:50:00,106.87,107.26,106.84,107.08,8072.0,106.87,107.26,106.84,107.08,8072.0
2024-07-02 10:00:00,107.09,107.16,106.7,106.74,20509.0,107.09,107.16,106.7,106.74,20509.0
2024-07-02 10:10:00,106.71,106.88,106.64,106.85,10764.0,106.71,106.88,106.64,106.85,10764.0
2024-07-02 10:20:00,106.83,107.03,106.64,106.97,11365.0,106.83,107.03,106.64,106.97,11365.0
2024-07-02 10:30:00,106.97,107.08,106.81,107.01,10253.0,106.97,107.08,106.81,107.01,10253.0
2024-07-02 10:40:00,107.02,107.12,106.84,106.84,10919.0,107.02,107.12,106.84,106.84,10919.0
2024-07-02 10:50:00,106.77,107.01,106.63,106.98,16153.0,106.77,107.01,106.63,106.98,16153.0
2024-07-02 11:00:00,106.96,107.08,106.82,106.89,12991.0,106.96,107.08,106.82,106.89,12991.0
2024-07-02 11:10:00,106.83,106.99,106.78,106.96,14836.0,106.83,106.99,106.78,106.96,14836.0
2024-07-02 11:20:00,106.93,106.95,106.74,106.92,18549.0,106.93,106.95,106.74,106.92,18549.0
2024-07-02 11:30:00,106.92,107.01,106.84,106.98,17182.0,106.92,107.01,106.84,106.98,17182.0
2024-07-02 11:40:00,106.98,107.16,106.92,107.03,15129.0,106.98,107.16,106.92,107.03,15129.0
2024-07-02 11:50:00,107.01,107.05,106.89,106.96,5781.0,107.01,107.05,106.89,106.96,5781.0
2024-07-02 12:00:00,106.97,106.99,106.8,106.81,13350.0,106.97,106.99,106.8,106.81,13350.0
2024-07-02 12:10:00,106.81,106.95,106.77,106.89,23996.0,106.81,106.95,106.77,106.89,23996.0
2024-07-02 12:20:00,106.89,106.96,106.81,106.82,14621.0,106.89,106.96,106.81,106.82,14621.0
2024-07-02 12:30:00,106.83,106.87,106.69,106.7,11500.0,106.83,106.87,106.69,106.7,11500.0
2024-07-02 12:40:00,106.72,106.87,106.69,106.81,10784.0,106.72,106.87,106.69,106.81,10784.0
2024-07-02 12:50:00,106.84,106.84,106.53,106.55,25184.0,106.84,106.84,106.53,106.55,25184.0
2024-07-02 13:00:00,106.55,106.63,106.47,106.63,15753.0,106.55,106.63,106.47,106.63,15753.0
2024-07-02 13:10:00,106.63,106.7,106.54,106.63,13142.0,106.63,106.7,106.54,106.63,13142.0
2024-07-02 13:20:00,106.61,106.76,106.59,106.59,147564.0,106.61,106.76,106.59,106.59,147564.0
2024-07-02 13:30:00,106.56,106.67,106.46,106.66,12802.0,106.56,106.67,106.46,106.66,12802.0
2024-07-02 13:40:00,106.66,106.8,106.65,106.79,16677.0,106.66,106.8,106.65,106.79,16677.0
2024-07-02 13:50:00,106.8,106.91,106.73,106.84,20867.0,106.8,106.91,106.73,106.84,20867.0
2024-07-02 14:00:00,106.76,106.85,106.58,106.63,7046.0,106.76,106.85,106.58,106.63,7046.0
2024-07-02 14:10:00,106.62,106.83,106.57,106.62,19147.0,106.62,106.83,106.57,106.62,19147.0
2024-07-02 14:20:00,106.61,106.62,106.42,106.5,11893.0,106.61,106.62,106.42,106.5,11893.0
2024-07-02 14:30:00,106.51,106.67,106.5,106.66,8473.0,106.51,106.67,106.5,106.66,8473.0
2024-07-02 14:40:00,106.62,106.7,106.57,106.6,14531.0,106.62,106.7,106.57,106.6,14531.0
2024-07-02 14:50:00,106.63,106.63,106.49,106.51,4381.0,106.63,106.63,106.49,106.51,4381.0
2024-07-02 15:00:00,106.52,106.62,106.48,106.61,11821.0,106.52,106.62,106.48,106.61,11821.0
2024-07-02 15:10:00,106.56,106.68,106.49,106.64,19761.0,106.56,106.68,106.49,106.64,19761.0
2024-07-02 15:20:00,106.65,106.81,106.65,106.78,20011.0,106.65,106.81,106.65,106.78,20011.0
2024-07-02 15:30:00,106.75,106.83,106.66,106.77,25796.0,106.75,106.83,106.66,106.77,25796.0
2024-07-02 15:40:00,106.77,106.86,106.72,106.8,24789.0,106.77,106.86,106.72,106.8,24789.0
2024-07-02 15:50:00,106.78,107.18,106.72,107.14,136971.0,106.78,107.18,106.72,107.14,136971.0
2024-07-03 09:30:00,106.92,107.12,106.45,106.64,23398.0,106.92,107.12,106.45,106.64,23398.0
2024-07-03 09:40:00,106.64,107.66,106.62,107.27,31226.0,106.64,107.66,106.62,107.27,31226.0
2024-07-03 09:50:00,107.16,107.22,106.68,106.93,11000.0,107.16,107.22,106.68,106.93,11000.0
2024-07-03 10:00:00,107.1,107.18,106.85,106.87,16081.0,107.1,107.18,106.85,106.87,16081.0
2024-07-03 10:10:00,106.9,107.13,106.83,106.96,14502.0,106.9,107.13,106.83,106.96,14502.0
2024-07-03 10:20:00,107.02,107.05,106.76,106.93,17726.0,107.02,107.05,106.76,106.93,17726.0
2024-07-03 10:30:00,106.86,106.93,106.69,106.73,18257.0,106.86,106.93,106.69,106.73,18257.0
2024-07-03 10:40:00,106.73,106.81,106.22,106.48,20876.0,106.73,106.81,106.22,106.48,20876.0
2024-07-03 10:50:00,106.47,106.51,105.9,105.9,20706.0,106.47,106.51,105.9,105.9,20706.0
2024-07-03 11:00:00,105.9,106.1,105.8,105.92,21491.0,105.9,106.1,105.8,105.92,21491.0
2024-07-03 11:10:00,106.02,106.02,105.72,105.93,30739.0,106.02,106.02,105.72,105.93,30739.0
2024-07-03 11:20:00,105.98,106.04,105.74,105.92,63307.0,105.98,106.04,105.74,105.92,63307.0
2024-07-03 11:30:00,105.92,106.04,105.65,105.81,15354.0,105.92,106.04,105.65,105.81,15354.0
2024-07-03 11:40:00,105.81,106.0,105.76,105.85,11198.0,105.81,106.0,105.76,105.85,11198.0
2024-07-03 11:50:00,105.86,105.86,105.72,105.81,14451.0,105.86,105.86,105.72,105.81,14451.0
2024-07-03 12:00:00,105.83,105.83,105.53,105.71,17916.0,105.83,105.83,105.53,105.71,17916.0
2024-07-03 12:10:00,105.68,105.69,105.4,105.42,15797.0,105.68,105.69,105.4,105.42,15797.0
2024-07-03 12:20:00,105.43,105.57,105.37,105.4,35886.0,105.43,105.57,105.37,105.4,35886.0
2024-07-03 12:30:00,105.39,105.82,105.39,105.72,37406.0,105.39,105.82,105.39,105.72,37406.0
2024-07-03 12:40:00,105.71,105.97,105.71,105.93,32045.0,105.71,105.97,105.71,105.93,32045.0
2024-07-03 12:50:00,105.92,106.13,105.9,105.93,69918.0,105.92,106.13,105.9,105.93,69918.0
2024-07-05 09:30:00,106.03,106.37,105.74,106.29,20923.0,106.03,106.37,105.74,106.29,20923.0
2024-07-05 09:40:00,106.24,106.9,106.15,106.25,15468.0,106.24,106.9,106.15,106.25,15468.0
2024-07-05 09:50:00,106.23,106.23,105.86,106.05,8986.0,106.23,106.23,105.86,106.05,8986.0
2024-07-05 10:00:00,105.99,105.99,105.65,105.91,11406.0,105.99,105.99,105.65,105.91,11406.0
2024-07-05 10:10:00,105.89,106.2,105.69,106.2,13024.0,105.89,106.2,105.69,106.2,13024.0
2024-07-05 10:20:00,106.28,106.63,106.12,106.12,21333.0,106.28,106.63,106.12,106.12,21333.0
2024-07-05 10:30:00,106.09,106.13,105.81,105.87,6613.0,106.09,106.13,105.81,105.87,6613.0
2024-07-05 10:40:00,105.87,106.06,105.74,105.9,11576.0,105.87,106.06,105.74,105.9,11576.0
2024-07-05 10:50:00,105.87,105.99,105.67,105.75,9991.0,105.87,105.99,105.67,105.75,9991.0
2024-07-05 11:00:00,105.75,105.9,105.71,105.74,9408.0,105.75,105.9,105.71,105.74,9408.0
2024-07-05 11:10:00,105.72,105.78,105.6,105.75,8106.0,105.72,105.78,105.6,105.75,8106.0
2024-07-05 11:20:00,105.69,105.8,105.53,105.76,9901.0,105.69,105.8,105.53,105.76,9901.0
2024-07-05 11:30:00,105.72,105.91,105.69,105.91,10972.0,105.72,105.91,105.69,105.91,10972.0
2024-07-05 11:40:00,105.92,106.1,105.9,106.09,8896.0,105.92,106.1,105.9,106.09,8896.0
2024-07-05 11:50:00,106.13,106.23,106.08,106.21,6977.0,106.13,106.23,106.08,106.21,6977.0
2024-07-05 12:00:00,106.23,106.23,105.89,106.08,16090.0,106.23,106.23,105.89,106.08,16090.0
2024-07-05 12:10:00,106.02,106.1,105.95,106.04,9756.0,106.02,106.1,105.95,106.04,9756.0
2024-07-05 12:20:00,105.98,105.98,105.69,105.76,19776.0,105.98,105.98,105.69,105.76,19776.0
2024-07-05 12:30:00,105.75,105.89,105.65,105.88,10656.0,105.75,105.89,105.65,105.88,10656.0
2024-07-05 12:40:00,105.88,106.08,105.85,106.06,6629.0,105.88,106.08,105.85,106.06,6629.0
2024-07-05 12:50:00,106.08,106.08,105.84,105.89,11518.0,106.08,106.08,105.84,105.89,11518.0
2024-07-05 13:00:00,105.91,105.91,105.81,105.84,3752.0,105.91,105.91,105.81,105.84,3752.0
2024-07-05 13:10:00,105.82,105.87,105.75,105.87,10451.0,105.82,105.87,105.75,105.87,10451.0
2024-07-05 13:20:00,105.89,105.94,105.77,105.84,3798.0,105.89,105.94,105.77,105.84,3798.0
2024-07-05 13:30:00,105.84,106.08,105.83,106.06,3754.0,105.84,106.08,105.83,106.06,3754.0
2024-07-05 13:40:00,106.08,106.23,106.02,106.2,15218.0,106.08,106.23,106.02,106.2,15218.0
2024-07-05 13:50:00,106.2,106.35,106.2,106.34,3962.0,106.2,106.35,106.2,106.34,3962.0
2024-07-05 14:00:00,106.36,106.36,106.09,106.09,6589.0,106.36,106.36,106.09,106.09,6589.0
2024-07-05 14:10:00,106.1,106.18,105.99,106.05,7067.0,106.1,106.18,105.99,106.05,7067.0
2024-07-05 14:20:00,106.03,106.09,105.95,106.06,8291.0,106.03,106.09,105.95,106.06,8291.0
2024-07-05 14:30:00,106.08,106.19,106.04,106.15,7321.0,106.08,106.19,106.04,106.15,7321.0
2024-07-05 14:40:00,106.16,106.3,106.15,106.2,8871.0,106.16,106.3,106.15,106.2,8871.0
2024-07-05 14:50:00,106.23,106.32,106.2,106.32,12625.0,106.23,106.32,106.2,106.32,12625.0
2024-07-05 15:00:00,106.31,106.38,106.22,106.3,13772.0,106.31,106.38,106.22,106.3,13772.0
2024-07-05 15:10:00,106.27,106.35,106.26,106.3,9035.0,106.27,106.35,106.26,106.3,9035.0
2024-07-05 15:20:00,106.32,106.4,106.26,106.29,8691.0,106.32,106.4,106.26,106.29,8691.0
2024-07-05 15:30:00,106.25,106.44,106.23,106.44,14636.0,106.25,106.44,106.23,106.44,14636.0
2024-07-05 15:40:00,106.42,106.7,106.42,106.68,43118.0,106.42,106.7,106.42,106.68,43118.0
2024-07-05 15:50:00,106.65,106.82,106.59,106.68,121979.0,106.65,106.82,106.59,106.68,121979.0
2024-07-08 09:30:00,107.25,107.25,106.56,106.66,22914.0,107.25,107.25,106.56,106.66,22914.0
2024-07-08 09:40:00,106.7,107.2,106.53,106.84,36893.0,106.7,107.2,106.53,106.84,36893.0
2024-07-08 09:50:00,106.83,106.89,106.67,106.88,12428.0,106.83,106.89,106.67,106.88,12428.0
2024-07-08 10:00:00,106.83,106.87,106.58,106.62,7860.0,106.83,106.87,106.58,106.62,7860.0
2024-07-08 10:10:00,106.58,106.7,106.53,106.61,9210.0,106.58,106.7,106.53,106.61,9210.0
2024-07-08 10:20:00,106.59,106.95,106.53,106.87,11386.0,106.59,106.95,106.53,106.87,11386.0
2024-07-08 10:30:00,106.87,107.07,106.82,107.03,11009.0,106.87,107.07,106.82,107.03,11009.0
2024-07-08 10:40:00,107.06,107.28,107.0,107.23,13602.0,107.06,107.28,107.0,107.23,13602.0
2024-07-08 10:50:00,107.34,107.81,107.29,107.61,34331.0,107.34,107.81,107.29,107.61,34331.0
2024-07-08 11:00:00,107.59,107.6,107.34,107.44,17394.0,107.59,107.6,107.34,107.44,17394.0
2024-07-08 11:10:00,107.4,107.44,107.01,107.04,11203.0,107.4,107.44,107.01,107.04,11203.0
2024-07-08 11:20:00,107.0,107.0,106.66,106.66,4289.0,107.0,107.0,106.66,106.66,4289.0
2024-07-08 11:30:00,106.58,106.59,106.2,106.22,12052.0,106.58,106.59,106.2,106.22,12052.0
2024-07-08 11:40:00,106.16,106.27,106.0,106.06,10168.0,106.16,106.27,106.0,106.06,10168.0
2024-07-08 11:50:00,106.06,106.33,106.01,106.33,18934.0,106.06,106.33,106.01,106.33,18934.0
2024-07-08 12:00:00,106.36,106.36,106.12,106.3,15134.0,106.36,106.36,106.12,106.3,15134.0
2024-07-08 12:10:00,106.27,106.63,106.27,106.63,20832.0,106.27,106.63,106.27,106.63,20832.0
2024-07-08 12:20:00,106.64,106.76,106.49,106.62,9617.0,106.64,106.76,106.49,106.62,9617.0
2024-07-08 12:30:00,106.57,106.89,106.57,106.88,11390.0,106.57,106.89,106.57,106.88,11390.0
2024-07-08 12:40:00,106.88,106.96,106.83,106.9,22012.0,106.88,106.96,106.83,106.9,22012.0
2024-07-08 12:50:00,106.9,107.03,106.88,107.0,39850.0,106.9,107.03,106.88,107.0,39850.0
2024-07-08 13:00:00,106.97,107.15,106.8,106.81,11631.0,106.97,107.15,106.8,106.81,11631.0
2024-07-08 13:10:00,106.84,106.94,106.65,106.73,42142.0,106.84,106.94,106.65,106.73,42142.0
2024-07-08 13:20:00,106.7,106.9,106.65,106.9,12099.0,106.7,106.9,106.65,106.9,12099.0
2024-07-08 13:30:00,106.9,107.06,106.89,107.06,5887.0,106.9,107.06,106.89,107.06,5887.0
2024-07-08 13:40:00,107.09,107.2,107.09,107.17,4159.0,107.09,107.2,107.09,107.17,4159.0
2024-07-08 13:50:00,107.17,107.18,106.96,107.01,6299.0,107.17,107.18,106.96,107.01,6299.0
2024-07-08 14:00:00,107.01,107.04,106.95,107.02,4391.0,107.01,107.04,106.95,107.02,4391.0
2024-07-08 14:10:00,107.03,107.04,106.78,106.79,10226.0,107.03,107.04,106.78,106.79,10226.0
2024-07-08 14:20:00,106.81,106.87,106.7,106.77,29187.0,106.81,106.87,106.7,106.77,29187.0
2024-07-08 14:30:00,106.74,106.74,106.53,106.58,19508.0,106.74,106.74,106.53,106.58,19508.0
2024-07-08 14:40:00,106.58,106.62,106.46,106.48,14463.0,106.58,106.62,106.46,106.48,14463.0
2024-07-08 14:50:00,106.48,106.87,106.47,106.84,25329.0,106.48,106.87,106.47,106.84,25329.0
2024-07-08 15:00:00,106.83,106.92,106.83,106.86,12157.0,106.83,106.92,106.83,106.86,12157.0
2024-07-08 15:10:00,106.86,106.94,106.66,106.72,21436.0,106.86,106.94,106.66,106.72,21436.0
2024-07-08 15:20:00,106.73,106.83,106.59,106.78,18038.0,106.73,106.83,106.59,106.78,18038.0
2024-07-08 15:30:00,106.79,106.88,106.72,106.8,20458.0,106.79,106.88,106.72,106.8,20458.0
2024-07-08 15:40:00,106.78,106.89,106.64,106.81,26496.0,106.78,106.89,106.64,106.81,26496.0
2024-07-08 15:50:00,106.86,106.91,106.69,106.72,145956.0,106.86,106.91,106.69,106.72,145956.0
2024-07-09 09:30:00,106.47,106.47,105.48,105.84,15397.0,106.47,106.47,105.48,105.84,15397.0
2024-07-09 09:40:00,105.73,105.93,105.43,105.86,12942.0,105.73,105.93,105.43,105.86,12942.0
2024-07-09 09:50:00,105.88,105.92,105.55,105.67,11966.0,105.88,105.92,105.55,105.67,11966.0
2024-07-09 10:00:00,105.59,105.66,104.94,105.02,38873.0,105.59,105.66,104.94,105.02,38873.0
2024-07-09 10:10:00,105.03,105.05,104.38,104.41,20189.0,105.03,105.05,104.38,104.41,20189.0
2024-07-09 10:20:00,104.47,104.59,104.38,104.58,23363.0,104.47,104.59,104.38,104.58,23363.0
2024-07-09 10:30:00,104.58,104.94,104.53,104.69,32092.0,104.58,104.94,104.53,104.69,32092.0
2024-07-09 10:40:00,104.7,104.74,104.31,104.33,21247.0,104.7,104.74,104.31,104.33,21247.0
2024-07-09 10:50:00,104.3,104.77,104.24,104.67,33962.0,104.3,104.77,104.24,104.67,33962.0
2024-07-09 11:00:00,104.73,105.06,104.63,105.06,11235.0,104.73,105.06,104.63,105.06,11235.0
2024-07-09 11:10:00,105.09,105.26,104.62,104.69,15624.0,105.09,105.26,104.62,104.69,15624.0
2024-07-09 11:20:00,104.62,104.76,104.47,104.74,6949.0,104.62,104.76,104.47,104.74,6949.0
2024-07-09 11:30:00,104.74,104.76,104.5,104.6,14137.0,104.74,104.76,104.5,104.6,14137.0
2024-07-09 11:40:00,104.56,104.93,104.56,104.93,8343.0,104.56,104.93,104.56,104.93,8343.0
2024-07-09 11:50:00,104.93,105.01,104.77,104.84,13818.0,104.93,105.01,104.77,104.84,13818.0
2024-07-09 12:00:00,104.8,104.9,104.67,104.87,14856.0,104.8,104.9,104.67,104.87,14856.0
2024-07-09 12:10:00,104.84,105.05,104.8,105.05,34928.0,104.84,105.05,104.8,105.05,34928.0
2024-07-09 12:20:00,105.02,105.19,105.01,105.12,12664.0,105.02,105.19,105.01,105.12,12664.0
2024-07-09 12:30:00,105.08,105.29,105.07,105.2,9399.0,105.08,105.29,105.07,105.2,9399.0
2024-07-09 12:40:00,105.19,105.63,105.19,105.59,14938.0,105.19,105.63,105.19,105.59,14938.0
2024-07-09 12:50:00,105.58,105.64,105.51,105.57,12731.0,105.58,105.64,105.51,105.57,12731.0
2024-07-09 13:00:00,105.56,105.71,105.43,105.67,49840.0,105.56,105.71,105.43,105.67,49840.0
2024-07-09 13:10:00,105.58,105.62,105.18,105.22,10805.0,105.58,105.62,105.18,105.22,10805.0
2024-07-09 13:20:00,105.24,105.36,105.17,105.26,8446.0,105.24,105.36,105.17,105.26,8446.0
2024-07-09 13:30:00,105.25,105.35,105.09,105.29,17573.0,105.25,105.35,105.09,105.29,17573.0
2024-07-09 13:40:00,105.23,105.39,105.23,105.24,11000.0,105.23,105.39,105.23,105.24,11000.0
2024-07-09 13:50:00,105.31,105.31,105.13,105.16,15582.0,105.31,105.31,105.13,105.16,15582.0
2024-07-09 14:00:00,105.13,105.16,104.96,104.98,14499.0,105.13,105.16,104.96,104.98,14499.0
2024-07-09 14:10:00,104.98,105.01,104.85,104.95,19916.0,104.98,105.01,104.85,104.95,19916.0
2024-07-09 14:20:00,104.95,105.04,104.82,104.97,25833.0,104.95,105.04,104.82,104.97,25833.0
2024-07-09 14:30:00,104.91,105.0,104.77,104.8,12513.0,104.91,105.0,104.77,104.8,12513.0
2024-07-09 14:40:00,104.82,104.94,104.73,104.93,22019.0,104.82,104.94,104.73,104.93,22019.0
2024-07-09 14:50:00,104.93,104.93,104.73,104.74,16984.0,104.93,104.93,104.73,104.74,16984.0
2024-07-09 15:00:00,104.76,104.8,104.4,104.5,66814.0,104.76,104.8,104.4,104.5,66814.0
2024-07-09 15:10:00,104.49,104.56,104.34,104.38,42785.0,104.49,104.56,104.34,104.38,42785.0
2024-07-09 15:20:00,104.38,104.56,104.34,104.54,74702.0,104.38,104.56,104.34,104.54,74702.0
2024-07-09 15:30:00,104.54,104.6,104.34,104.51,90833.0,104.54,104.6,104.34,104.51,90833.0
2024-07-09 15:40:00,104.51,104.57,104.34,104.53,95489.0,104.51,104.57,104.34,104.53,95489.0
2024-07-09 15:50:00,104.52,104.66,103.9,104.0,422926.0,104.52,104.66,103.9,104.0,422926.0
2024-07-10 09:30:00,104.43,104.71,103.74,103.95,30077.0,104.43,104.71,103.74,103.95,30077.0
2024-07-10 09:40:00,103.96,104.21,103.53,103.69,24746.0,103.96,104.21,103.53,103.69,24746.0
2024-07-10 09:50:00,103.8,103.92,103.52,103.63,14440.0,103.8,103.92,103.52,103.63,14440.0
2024-07-10 10:00:00,103.55,103.69,102.97,103.21,15601.0,103.55,103.69,102.97,103.21,15601.0
2024-07-10 10:10:00,103.25,103.44,103.08,103.37,28947.0,103.25,103.44,103.08,103.37,28947.0
2024-07-10 10:20:00,103.36,103.36,102.81,102.91,21736.0,103.36,103.36,102.81,102.91,21736.0
2024-07-10 10:30:00,102.91,102.94,102.63,102.67,20927.0,102.91,102.94,102.63,102.67,20927.0
2024-07-10 10:40:00,102.63,102.93,102.51,102.82,11376.0,102.63,102.93,102.51,102.82,11376.0
2024-07-10 10:50:00,102.86,102.86,102.51,102.6,15166.0,102.86,102.86,102.51,102.6,15166.0
2024-07-10 11:00:00,102.63,102.9,102.59,102.66,21338.0,102.63,102.9,102.59,102.66,21338.0
2024-07-10 11:10:00,102.7,102.7,102.37,102.43,23797.0,102.7,102.7,102.37,102.43,23797.0
2024-07-10 11:20:00,102.44,102.5,102.25,102.38,35687.0,102.44,102.5,102.25,102.38,35687.0
2024-07-10 11:30:00,102.34,102.4,102.06,102.18,16511.0,102.34,102.4,102.06,102.18,16511.0
2024-07-10 11:40:00,102.18,102.19,101.93,102.1,23263.0,102.18,102.19,101.93,102.1,23263.0
2024-07-10 11:50:00,102.07,102.1,101.83,102.04,33446.0,102.07,102.1,101.83,102.04,33446.0
2024-07-10 12:00:00,102.04,102.61,102.03,102.41,109285.0,102.04,102.61,102.03,102.41,109285.0
2024-07-10 12:10:00,102.35,102.57,102.35,102.4,39246.0,102.35,102.57,102.35,102.4,39246.0
2024-07-10 12:20:00,102.45,102.74,102.42,102.49,69385.0,102.45,102.74,102.42,102.49,69385.0
2024-07-10 12:30:00,102.43,102.76,102.39,102.72,13805.0,102.43,102.76,102.39,102.72,13805.0
2024-07-10 12:40:00,102.7,103.0,102.69,102.98,11202.0,102.7,103.0,102.69,102.98,11202.0
2024-07-10 12:50:00,102.91,103.46,102.91,103.3,15292.0,102.91,103.46,102.91,103.3,15292.0
2024-07-10 13:00:00,103.3,103.41,103.19,103.39,11098.0,103.3,103.41,103.19,103.39,11098.0
2024-07-10 13:10:00,103.42,103.52,103.2,103.42,4889.0,103.42,103.52,103.2,103.42,4889.0
2024-07-10 13:20:00,103.43,103.43,103.25,103.3,8563.0,103.43,103.43,103.25,103.3,8563.0
2024-07-10 13:30:00,103.35,103.42,103.18,103.22,11420.0,103.35,103.42,103.18,103.22,11420.0
2024-07-10 13:40:00,103.24,103.35,102.96,102.96,26559.0,103.24,103.35,102.96,102.96,26559.0
2024-07-10 13:50:00,102.98,103.04,102.75,102.75,28274.0,102.98,103.04,102.75,102.75,28274.0
2024-07-10 14:00:00,102.75,102.79,102.67,102.73,12137.0,102.75,102.79,102.67,102.73,12137.0
2024-07-10 14:10:00,102.76,102.85,102.68,102.7,24456.0,102.76,102.85,102.68,102.7,24456.0
2024-07-10 14:20:00,102.7,102.75,102.5,102.52,32265.0,102.7,102.75,102.5,102.52,32265.0
2024-07-10 14:30:00,102.5,102.64,102.5,102.63,27623.0,102.5,102.64,102.5,102.63,27623.0
2024-07-10 14:40:00,102.6,102.7,102.5,102.5,23719.0,102.6,102.7,102.5,102.5,23719.0
2024-07-10 14:50:00,102.51,102.55,102.33,102.51,23568.0,102.51,102.55,102.33,102.51,23568.0
2024-07-10 15:00:00,102.52,102.55,102.37,102.41,39066.0,102.52,102.55,102.37,102.41,39066.0
2024-07-10 15:10:00,102.39,102.7,102.33,102.69,30044.0,102.39,102.7,102.33,102.69,30044.0
2024-07-10 15:20:00,102.69,102.79,102.3,102.33,47033.0,102.69,102.79,102.3,102.33,47033.0
2024-07-10 15:30:00,102.33,102.44,102.13,102.42,69319.0,102.33,102.44,102.13,102.42,69319.0
2024-07-10 15:40:00,102.42,102.59,102.37,102.39,61334.0,102.42,102.59,102.37,102.39,61334.0
2024-07-10 15:50:00,102.37,102.62,102.35,102.47,237721.0,102.37,102.62,102.35,102.47,237721.0
2024-07-11 09:30:00,102.86,103.76,102.75,103.14,32192.0,102.86,103.76,102.75,103.14,32192.0
2024-07-11 09:40:00,103.02,103.73,103.02,103.68,25663.0,103.02,103.73,103.02,103.68,25663.0
2024-07-11 09:50:00,103.73,104.29,103.72,104.29,25474.0,103.73,104.29,103.72,104.29,25474.0
2024-07-11 10:00:00,104.3,105.29,104.3,105.21,43272.0,104.3,105.29,104.3,105.21,43272.0
2024-07-11 10:10:00,105.23,105.83,105.17,105.32,47128.0,105.23,105.83,105.17,105.32,47128.0
2024-07-11 10:20:00,105.29,105.54,104.98,105.29,32408.0,105.29,105.54,104.98,105.29,32408.0
2024-07-11 10:30:00,105.32,105.71,105.2,105.56,26432.0,105.32,105.71,105.2,105.56,26432.0
2024-07-11 10:40:00,105.62,105.74,105.5,105.57,15967.0,105.62,105.74,105.5,105.57,15967.0
2024-07-11 10:50:00,105.61,105.74,105.5,105.69,18909.0,105.61,105.74,105.5,105.69,18909.0
2024-07-11 11:00:00,105.8,106.12,105.63,105.93,54992.0,105.8,106.12,105.63,105.93,54992.0
2024-07-11 11:10:00,105.91,106.22,105.79,106.13,32420.0,105.91,106.22,105.79,106.13,32420.0
2024-07-11 11:20:00,106.12,106.37,106.1,106.23,59399.0,106.12,106.37,106.1,106.23,59399.0
2024-07-11 11:30:00,106.2,106.58,106.2,106.49,36463.0,106.2,106.58,106.2,106.49,36463.0
2024-07-11 11:40:00,106.57,106.91,106.38,106.59,49389.0,106.57,106.91,106.38,106.59,49389.0
2024-07-11 11:50:00,106.62,106.95,106.61,106.91,96700.0,106.62,106.95,106.61,106.91,96700.0
2024-07-11 12:00:00,106.95,107.25,106.8,107.21,38418.0,106.95,107.25,106.8,107.21,38418.0
2024-07-11 12:10:00,107.27,107.33,107.0,107.07,27353.0,107.27,107.33,107.0,107.07,27353.0
2024-07-11 12:20:00,107.05,107.3,106.97,107.28,14661.0,107.05,107.3,106.97,107.28,14661.0
2024-07-11 12:30:00,107.26,107.36,107.12,107.26,45239.0,107.26,107.36,107.12,107.26,45239.0
2024-07-11 12:40:00,107.26,107.34,107.16,107.18,36724.0,107.26,107.34,107.16,107.18,36724.0
2024-07-11 12:50:00,107.2,107.45,107.2,107.38,20537.0,107.2,107.45,107.2,107.38,20537.0
2024-07-11 13:00:00,107.36,107.47,107.28,107.45,37796.0,107.36,107.47,107.28,107.45,37796.0
2024-07-11 13:10:00,107.45,107.54,106.89,106.89,68262.0,107.45,107.54,106.89,106.89,68262.0
2024-07-11 13:20:00,106.85,106.89,106.36,106.43,22652.0,106.85,106.89,106.36,106.43,22652.0
2024-07-11 13:30:00,106.4,106.51,106.2,106.48,17147.0,106.4,106.51,106.2,106.48,17147.0
2024-07-11 13:40:00,106.48,106.59,106.44,106.57,31352.0,106.48,106.59,106.44,106.57,31352.0
2024-07-11 13:50:00,106.58,106.68,106.52,106.6,17451.0,106.58,106.68,106.52,106.6,17451.0
2024-07-11 14:00:00,106.6,106.71,106.35,106.35,39347.0,106.6,106.71,106.35,106.35,39347.0
2024-07-11 14:10:00,106.32,106.41,106.14,106.29,27199.0,106.32,106.41,106.14,106.29,27199.0
2024-07-11 14:20:00,106.32,106.38,106.14,106.37,40721.0,106.32,106.38,106.14,106.37,40721.0
2024-07-11 14:30:00,106.37,106.52,106.24,106.25,22073.0,106.37,106.52,106.24,106.25,22073.0
2024-07-11 14:40:00,106.22,106.42,106.21,106.42,54541.0,106.22,106.42,106.21,106.42,54541.0
2024-07-11 14:50:00,106.41,106.42,106.12,106.16,28970.0,106.41,106.42,106.12,106.16,28970.0
2024-07-11 15:00:00,106.2,106.23,106.11,106.22,23870.0,106.2,106.23,106.11,106.22,23870.0
2024-07-11 15:10:00,106.19,106.34,106.09,106.19,22479.0,106.19,106.34,106.09,106.19,22479.0
2024-07-11 15:20:00,106.19,106.28,105.94,106.28,20424.0,106.19,106.28,105.94,106.28,20424.0
2024-07-11 15:30:00,106.34,106.53,106.23,106.45,24898.0,106.34,106.53,106.23,106.45,24898.0
2024-07-11 15:40:00,106.46,106.68,106.41,106.56,54104.0,106.46,106.68,106.41,106.56,54104.0
2024-07-11 15:50:00,106.54,106.91,106.54,106.72,199088.0,106.54,106.91,106.54,106.72,199088.0
2024-07-12 09:30:00,107.26,107.39,106.85,107.12,27060.0,107.26,107.39,106.85,107.12,27060.0
2024-07-12 09:40:00,107.19,107.47,106.9,106.93,7222.0,107.19,107.47,106.9,106.93,7222.0
2024-07-12 09:50:00,106.93,107.21,106.59,107.03,11174.0,106.93,107.21,106.59,107.03,11174.0
2024-07-12 10:00:00,106.91,107.6,106.9,107.56,13977.0,106.91,107.6,106.9,107.56,13977.0
2024-07-12 10:10:00,107.58,107.71,107.33,107.62,28690.0,107.58,107.71,107.33,107.62,28690.0
2024-07-12 10:20:00,107.73,108.51,107.68,108.51,24620.0,107.73,108.51,107.68,108.51,24620.0
2024-07-12 10:30:00,108.49,108.74,108.16,108.19,34844.0,108.49,108.74,108.16,108.19,34844.0
2024-07-12 10:40:00,108.13,108.18,107.83,107.84,16065.0,108.13,108.18,107.83,107.84,16065.0
2024-07-12 10:50:00,107.84,107.97,107.66,107.8,17333.0,107.84,107.97,107.66,107.8,17333.0
2024-07-12 11:00:00,107.75,108.02,107.68,108.02,11297.0,107.75,108.02,107.68,108.02,11297.0
2024-07-12 11:10:00,108.02,108.16,107.97,108.04,13708.0,108.02,108.16,107.97,108.04,13708.0
2024-07-12 11:20:00,108.04,108.39,108.04,108.33,15117.0,108.04,108.39,108.04,108.33,15117.0
2024-07-12 11:30:00,108.36,108.37,107.93,108.01,15337.0,108.36,108.37,107.93,108.01,15337.0
2024-07-12 11:40:00,107.98,108.0,107.7,107.76,18997.0,107.98,108.0,107.7,107.76,18997.0
2024-07-12 11:50:00,107.67,107.86,107.62,107.79,22772.0,107.67,107.86,107.62,107.79,22772.0
2024-07-12 12:00:00,107.78,107.8,107.43,107.55,39245.0,107.78,107.8,107.43,107.55,39245.0
2024-07-12 12:10:00,107.51,107.65,107.41,107.56,30087.0,107.51,107.65,107.41,107.56,30087.0
2024-07-12 12:20:00,107.56,107.72,107.52,107.59,22286.0,107.56,107.72,107.52,107.59,22286.0
2024-07-12 12:30:00,107.58,107.66,107.23,107.47,16361.0,107.58,107.66,107.23,107.47,16361.0
2024-07-12 12:40:00,107.5,107.59,107.43,107.47,23043.0,107.5,107.59,107.43,107.47,23043.0
2024-07-12 12:50:00,107.39,107.9,107.37,107.84,24026.0,107.39,107.9,107.37,107.84,24026.0
2024-07-12 13:00:00,107.87,107.91,107.38,107.41,27179.0,107.87,107.91,107.38,107.41,27179.0
2024-07-12 13:10:00,107.41,107.54,107.29,107.4,12138.0,107.41,107.54,107.29,107.4,12138.0
2024-07-12 13:20:00,107.36,107.53,107.36,107.52,20897.0,107.36,107.53,107.36,107.52,20897.0
2024-07-12 13:30:00,107.51,107.64,107.43,107.49,12756.0,107.51,107.64,107.43,107.49,12756.0
2024-07-12 13:40:00,107.44,107.6,107.44,107.58,22350.0,107.44,107.6,107.44,107.58,22350.0
2024-07-12 13:50:00,107.55,107.55,107.21,107.25,18812.0,107.55,107.55,107.21,107.25,18812.0
2024-07-12 14:00:00,107.25,107.41,107.24,107.41,11098.0,107.25,107.41,107.24,107.41,11098.0
2024-07-12 14:10:00,107.41,107.56,107.39,107.56,10101.0,107.41,107.56,107.39,107.56,10101.0
2024-07-12 14:20:00,107.58,107.6,107.24,107.44,17684.0,107.58,107.6,107.24,107.44,17684.0
2024-07-12 14:30:00,107.42,107.42,107.23,107.25,7024.0,107.42,107.42,107.23,107.25,7024.0
2024-07-12 14:40:00,107.28,107.32,107.19,107.28,13003.0,107.28,107.32,107.19,107.28,13003.0
2024-07-12 14:50:00,107.29,107.38,107.06,107.34,17793.0,107.29,107.38,107.06,107.34,17793.0
2024-07-12 15:00:00,107.34,107.45,107.21,107.36,24234.0,107.34,107.45,107.21,107.36,24234.0
2024-07-12 15:10:00,107.38,107.57,107.34,107.46,20081.0,107.38,107.57,107.34,107.46,20081.0
2024-07-12 15:20:00,107.46,107.6,107.46,107.51,28627.0,107.46,107.6,107.46,107.51,28627.0
2024-07-12 15:30:00,107.51,107.57,107.47,107.5,18111.0,107.51,107.57,107.47,107.5,18111.0
2024-07-12 15:40:00,107.48,107.52,107.33,107.45,44887.0,107.48,107.52,107.33,107.45,44887.0
2024-07-12 15:50:00,107.44,107.53,107.28,107.36,228726.0,107.44,107.53,107.28,107.36,228726.0
2024-07-15 09:30:00,107.02,107.02,105.1,106.15,74663.0,107.02,107.02,105.1,106.15,74663.0
2024-07-15 09:40:00,106.18,106.28,104.91,105.21,29872.0,106.18,106.28,104.91,105.21,29872.0
2024-07-15 09:50:00,105.18,105.25,104.61,104.76,38094.0,105.18,105.25,104.61,104.76,38094.0
2024-07-15 10:00:00,104.81,104.98,104.14,104.34,34662.0,104.81,104.98,104.14,104.34,34662.0
2024-07-15 10:10:00,104.35,105.38,104.32,105.35,41301.0,104.35,105.38,104.32,105.35,41301.0
2024-07-15 10:20:00,105.36,105.47,105.02,105.09,24456.0,105.36,105.47,105.02,105.09,24456.0
2024-07-15 10:30:00,105.12,105.52,105.07,105.36,68292.0,105.12,105.52,105.07,105.36,68292.0
2024-07-15 10:40:00,105.32,105.48,104.9,104.94,33110.0,105.32,105.48,104.9,104.94,33110.0
2024-07-15 10:50:00,104.91,105.02,104.68,105.01,28597.0,104.91,105.02,104.68,105.01,28597.0
2024-07-15 11:00:00,104.95,105.05,104.93,105.01,10793.0,104.95,105.05,104.93,105.01,10793.0
2024-07-15 11:10:00,105.0,105.13,104.93,104.96,22382.0,105.0,105.13,104.93,104.96,22382.0
2024-07-15 11:20:00,105.0,105.21,104.76,104.82,23964.0,105.0,105.21,104.76,104.82,23964.0
2024-07-15 11:30:00,104.78,105.01,104.6,104.82,19284.0,104.78,105.01,104.6,104.82,19284.0
2024-07-15 11:40:00,104.83,105.14,104.65,104.9,20196.0,104.83,105.14,104.65,104.9,20196.0
2024-07-15 11:50:00,104.92,105.39,104.9,105.06,10633.0,104.92,105.39,104.9,105.06,10633.0
2024-07-15 12:00:00,105.04,105.17,104.91,105.13,19312.0,105.04,105.17,104.91,105.13,19312.0
2024-07-15 12:10:00,105.15,105.21,104.8,104.95,30347.0,105.15,105.21,104.8,104.95,30347.0
2024-07-15 12:20:00,104.94,105.02,104.86,104.94,41226.0,104.94,105.02,104.86,104.94,41226.0
2024-07-15 12:30:00,104.94,104.94,104.28,104.37,38412.0,104.94,104.94,104.28,104.37,38412.0
2024-07-15 12:40:00,104.37,104.57,104.19,104.21,24545.0,104.37,104.57,104.19,104.21,24545.0
2024-07-15 12:50:00,104.22,104.41,104.19,104.26,27111.0,104.22,104.41,104.19,104.26,27111.0
2024-07-15 13:00:00,104.24,104.32,104.17,104.17,14833.0,104.24,104.32,104.17,104.17,14833.0
2024-07-15 13:10:00,104.23,104.28,104.06,104.27,20886.0,104.23,104.28,104.06,104.27,20886.0
2024-07-15 13:20:00,104.27,104.39,104.15,104.3,21137.0,104.27,104.39,104.15,104.3,21137.0
2024-07-15 13:30:00,104.28,104.35,104.17,104.31,27108.0,104.28,104.35,104.17,104.31,27108.0
2024-07-15 13:40:00,104.31,104.31,103.97,104.04,21658.0,104.31,104.31,103.97,104.04,21658.0
2024-07-15 13:50:00,104.09,104.54,104.07,104.32,11893.0,104.09,104.54,104.07,104.32,11893.0
2024-07-15 14:00:00,104.3,104.34,103.88,104.07,90040.0,104.3,104.34,103.88,104.07,90040.0
2024-07-15 14:10:00,104.12,104.51,104.1,104.45,15442.0,104.12,104.51,104.1,104.45,15442.0
2024-07-15 14:20:00,104.45,104.61,104.42,104.54,16132.0,104.45,104.61,104.42,104.54,16132.0
2024-07-15 14:30:00,104.51,104.54,104.11,104.13,18336.0,104.51,104.54,104.11,104.13,18336.0
2024-07-15 14:40:00,104.13,104.34,104.07,104.07,17240.0,104.13,104.34,104.07,104.07,17240.0
2024-07-15 14:50:00,104.09,104.2,103.96,104.04,40374.0,104.09,104.2,103.96,104.04,40374.0
2024-07-15 15:00:00,104.05,104.21,103.89,104.2,27573.0,104.05,104.21,103.89,104.2,27573.0
2024-07-15 15:10:00,104.2,104.33,104.11,104.15,21209.0,104.2,104.33,104.11,104.15,21209.0
2024-07-15 15:20:00,104.13,104.25,104.08,104.08,31140.0,104.13,104.25,104.08,104.08,31140.0
2024-07-15 15:30:00,104.07,104.17,103.81,103.83,38608.0,104.07,104.17,103.81,103.83,38608.0
2024-07-15 15:40:00,103.83,103.83,103.66,103.75,47969.0,103.83,103.83,103.66,103.75,47969.0
2024-07-15 15:50:00,103.74,103.89,103.5,103.85,268873.0,103.74,103.89,103.5,103.85,268873.0
2024-07-16 09:30:00,102.94,104.39,102.56,103.68,113055.0,102.94,104.39,102.56,103.68,113055.0
2024-07-16 09:40:00,103.68,104.43,103.44,104.43,74389.0,103.68,104.43,103.44,104.43,74389.0
2024-07-16 09:50:00,104.28,104.58,103.75,104.54,105473.0,104.28,104.58,103.75,104.54,105473.0
2024-07-16 10:00:00,104.55,105.33,104.55,105.29,65655.0,104.55,105.33,104.55,105.29,65655.0
2024-07-16 10:10:00,105.32,105.46,104.73,104.9,77989.0,105.32,105.46,104.73,104.9,77989.0
2024-07-16 10:20:00,104.84,104.9,104.14,104.16,49138.0,104.84,104.9,104.14,104.16,49138.0
2024-07-16 10:30:00,104.16,104.37,104.04,104.23,34549.0,104.16,104.37,104.04,104.23,34549.0
2024-07-16 10:40:00,104.24,104.52,104.07,104.46,49984.0,104.24,104.52,104.07,104.46,49984.0
2024-07-16 10:50:00,104.46,104.53,104.13,104.18,25637.0,104.46,104.53,104.13,104.18,25637.0
2024-07-16 11:00:00,104.18,104.52,104.12,104.52,36453.0,104.18,104.52,104.12,104.52,36453.0
2024-07-16 11:10:00,104.5,104.52,104.14,104.27,33552.0,104.5,104.52,104.14,104.27,33552.0
2024-07-16 11:20:00,104.2,104.28,103.88,103.94,27546.0,104.2,104.28,103.88,103.94,27546.0
2024-07-16 11:30:00,103.91,103.91,103.55,103.55,20873.0,103.91,103.91,103.55,103.55,20873.0
2024-07-16 11:40:00,103.54,103.59,103.29,103.43,34012.0,103.54,103.59,103.29,103.43,34012.0
2024-07-16 11:50:00,103.43,103.64,103.26,103.45,32965.0,103.43,103.64,103.26,103.45,32965.0
2024-07-16 12:00:00,103.45,103.49,103.21,103.37,23696.0,103.45,103.49,103.21,103.37,23696.0
2024-07-16 12:10:00,103.33,103.6,103.33,103.51,27552.0,103.33,103.6,103.33,103.51,27552.0
2024-07-16 12:20:00,103.48,103.64,103.38,103.5,31054.0,103.48,103.64,103.38,103.5,31054.0
2024-07-16 12:30:00,103.52,103.61,103.47,103.55,27584.0,103.52,103.61,103.47,103.55,27584.0
2024-07-16 12:40:00,103.55,103.61,103.44,103.58,15200.0,103.55,103.61,103.44,103.58,15200.0
2024-07-16 12:50:00,103.58,103.77,103.55,103.77,50156.0,103.58,103.77,103.55,103.77,50156.0
2024-07-16 13:00:00,103.79,103.82,103.56,103.69,25224.0,103.79,103.82,103.56,103.69,25224.0
2024-07-16 13:10:00,103.66,103.67,103.4,103.48,19904.0,103.66,103.67,103.4,103.48,19904.0
2024-07-16 13:20:00,103.5,103.65,103.39,103.64,23106.0,103.5,103.65,103.39,103.64,23106.0
2024-07-16 13:30:00,103.66,103.95,103.58,103.92,24062.0,103.66,103.95,103.58,103.92,24062.0
2024-07-16 13:40:00,103.95,104.09,103.85,104.0,29862.0,103.95,104.09,103.85,104.0,29862.0
2024-07-16 13:50:00,104.0,104.0,103.83,103.87,11965.0,104.0,104.0,103.83,103.87,11965.0
2024-07-16 14:00:00,103.9,104.18,103.87,103.91,20378.0,103.9,104.18,103.87,103.91,20378.0
2024-07-16 14:10:00,103.91,104.14,103.87,103.99,24853.0,103.91,104.14,103.87,103.99,24853.0
2024-07-16 14:20:00,104.0,104.09,103.85,103.9,29111.0,104.0,104.09,103.85,103.9,29111.0
2024-07-16 14:30:00,103.94,104.02,103.9,104.02,15060.0,103.94,104.02,103.9,104.02,15060.0
2024-07-16 14:40:00,104.01,104.05,103.83,103.96,25824.0,104.01,104.05,103.83,103.96,25824.0
2024-07-16 14:50:00,103.98,104.05,103.89,103.96,27557.0,103.98,104.05,103.89,103.96,27557.0
2024-07-16 15:00:00,103.95,104.05,103.84,103.84,54102.0,103.95,104.05,103.84,103.84,54102.0
2024-07-16 15:10:00,103.84,103.94,103.75,103.94,26072.0,103.84,103.94,103.75,103.94,26072.0
2024-07-16 15:20:00,103.95,104.09,103.92,104.04,92808.0,103.95,104.09,103.92,104.04,92808.0
2024-07-16 15:30:00,104.04,104.49,104.01,104.49,82708.0,104.04,104.49,104.01,104.49,82708.0
2024-07-16 15:40:00,104.44,104.62,104.41,104.57,53157.0,104.44,104.62,104.41,104.57,53157.0
2024-07-16 15:50:00,104.54,104.87,104.45,104.81,247258.0,104.54,104.87,104.45,104.81,247258.0
2024-07-17 09:30:00,102.95,103.5,102.39,103.02,228783.0,102.95,103.5,102.39,103.02,228783.0
2024-07-17 09:40:00,102.96,103.45,102.7,103.05,84875.0,102.96,103.45,102.7,103.05,84875.0
2024-07-17 09:50:00,103.06,103.27,102.71,102.93,98149.0,103.06,103.27,102.71,102.93,98149.0
2024-07-17 10:00:00,102.95,103.88,102.9,103.69,80275.0,102.95,103.88,102.9,103.69,80275.0
2024-07-17 10:10:00,103.73,103.9,103.27,103.62,53633.0,103.73,103.9,103.27,103.62,53633.0
2024-07-17 10:20:00,103.69,104.23,103.54,104.12,42397.0,103.69,104.23,103.54,104.12,42397.0
2024-07-17 10:30:00,104.1,104.8,104.1,104.23,35826.0,104.1,104.8,104.1,104.23,35826.0
2024-07-17 10:40:00,104.12,104.42,103.99,104.21,102806.0,104.12,104.42,103.99,104.21,102806.0
2024-07-17 10:50:00,104.24,104.43,103.44,103.63,28760.0,104.24,104.43,103.44,103.63,28760.0
2024-07-17 11:00:00,103.53,103.54,103.04,103.33,22049.0,103.53,103.54,103.04,103.33,22049.0
2024-07-17 11:10:00,103.28,103.47,103.1,103.3,18377.0,103.28,103.47,103.1,103.3,18377.0
2024-07-17 11:20:00,103.31,103.46,103.21,103.41,17062.0,103.31,103.46,103.21,103.41,17062.0
2024-07-17 11:30:00,103.4,103.71,103.33,103.61,18448.0,103.4,103.71,103.33,103.61,18448.0
2024-07-17 11:40:00,103.58,103.91,103.55,103.9,9721.0,103.58,103.91,103.55,103.9,9721.0
2024-07-17 11:50:00,104.0,104.0,103.7,103.8,14447.0,104.0,104.0,103.7,103.8,14447.0
2024-07-17 12:00:00,103.83,104.14,103.83,103.95,19823.0,103.83,104.14,103.83,103.95,19823.0
2024-07-17 12:10:00,103.98,104.15,103.93,103.96,13957.0,103.98,104.15,103.93,103.96,13957.0
2024-07-17 12:20:00,103.95,104.02,103.77,103.79,19785.0,103.95,104.02,103.77,103.79,19785.0
2024-07-17 12:30:00,103.81,103.99,103.79,103.87,9124.0,103.81,103.99,103.79,103.87,9124.0
2024-07-17 12:40:00,103.94,103.95,103.64,103.83,22719.0,103.94,103.95,103.64,103.83,22719.0
2024-07-17 12:50:00,103.84,104.03,103.78,103.88,9967.0,103.84,104.03,103.78,103.88,9967.0
2024-07-17 13:00:00,103.88,103.98,103.69,103.73,8805.0,103.88,103.98,103.69,103.73,8805.0
2024-07-17 13:10:00,103.74,104.11,103.64,104.03,17647.0,103.74,104.11,103.64,104.03,17647.0
2024-07-17 13:20:00,103.99,104.21,103.98,104.18,20154.0,103.99,104.21,103.98,104.18,20154.0
2024-07-17 13:30:00,104.18,104.3,104.11,104.29,12541.0,104.18,104.3,104.11,104.29,12541.0
2024-07-17 13:40:00,104.29,104.29,104.1,104.1,11237.0,104.29,104.29,104.1,104.1,11237.0
2024-07-17 13:50:00,104.13,104.28,104.05,104.18,21962.0,104.13,104.28,104.05,104.18,21962.0
2024-07-17 14:00:00,104.15,104.51,104.15,104.47,22897.0,104.15,104.51,104.15,104.47,22897.0
2024-07-17 14:10:00,104.45,104.64,104.41,104.6,15656.0,104.45,104.64,104.41,104.6,15656.0
2024-07-17 14:20:00,104.58,104.69,104.5,104.65,17703.0,104.58,104.69,104.5,104.65,17703.0
2024-07-17 14:30:00,104.64,104.7,104.56,104.63,10106.0,104.64,104.7,104.56,104.63,10106.0
2024-07-17 14:40:00,104.7,104.84,104.65,104.82,14785.0,104.7,104.84,104.65,104.82,14785.0
2024-07-17 14:50:00,104.82,104.99,104.82,104.89,25372.0,104.82,104.99,104.82,104.89,25372.0
2024-07-17 15:00:00,104.88,105.01,104.76,105.01,29742.0,104.88,105.01,104.76,105.01,29742.0
2024-07-17 15:10:00,105.0,105.3,105.0,105.23,56769.0,105.0,105.3,105.0,105.23,56769.0
2024-07-17 15:20:00,105.23,105.32,105.13,105.29,89735.0,105.23,105.32,105.13,105.29,89735.0
2024-07-17 15:30:00,105.3,105.45,105.14,105.2,93858.0,105.3,105.45,105.14,105.2,93858.0
2024-07-17 15:40:00,105.21,105.21,104.95,105.09,64307.0,105.21,105.21,104.95,105.09,64307.0
2024-07-17 15:50:00,105.1,105.5,105.05,105.32,261886.0,105.1,105.5,105.05,105.32,261886.0
2024-07-18 09:30:00,107.89,108.93,107.12,107.47,236998.0,107.89,108.93,107.12,107.47,236998.0
2024-07-18 09:40:00,107.43,108.15,107.14,107.42,167423.0,107.43,108.15,107.14,107.42,167423.0
2024-07-18 09:50:00,107.52,107.78,106.82,106.9,70692.0,107.52,107.78,106.82,106.9,70692.0
2024-07-18 10:00:00,106.89,107.58,106.53,106.61,80843.0,106.89,107.58,106.53,106.61,80843.0
2024-07-18 10:10:00,106.68,107.03,106.46,106.9,33998.0,106.68,107.03,106.46,106.9,33998.0
2024-07-18 10:20:00,106.81,106.92,106.21,106.35,46337.0,106.81,106.92,106.21,106.35,46337.0
2024-07-18 10:30:00,106.42,106.71,106.16,106.47,37538.0,106.42,106.71,106.16,106.47,37538.0
2024-07-18 10:40:00,106.45,106.72,106.28,106.42,50937.0,106.45,106.72,106.28,106.42,50937.0
2024-07-18 10:50:00,106.39,106.45,106.06,106.24,29610.0,106.39,106.45,106.06,106.24,29610.0
2024-07-18 11:00:00,106.18,106.35,106.07,106.23,28117.0,106.18,106.35,106.07,106.23,28117.0
2024-07-18 11:10:00,106.25,106.64,106.2,106.64,28539.0,106.25,106.64,106.2,106.64,28539.0
2024-07-18 11:20:00,106.65,106.76,106.42,106.42,35098.0,106.65,106.76,106.42,106.42,35098.0
2024-07-18 11:30:00,106.46,106.49,106.03,106.06,21997.0,106.46,106.49,106.03,106.06,21997.0
2024-07-18 11:40:00,106.02,106.22,105.99,106.07,28364.0,106.02,106.22,105.99,106.07,28364.0
2024-07-18 11:50:00,106.07,106.26,106.0,106.26,40475.0,106.07,106.26,106.0,106.26,40475.0
2024-07-18 12:00:00,106.28,106.41,106.16,106.17,26989.0,106.28,106.41,106.16,106.17,26989.0
2024-07-18 12:10:00,106.17,106.27,106.06,106.27,27609.0,106.17,106.27,106.06,106.27,27609.0
2024-07-18 12:20:00,106.3,106.56,106.22,106.43,36325.0,106.3,106.56,106.22,106.43,36325.0
2024-07-18 12:30:00,106.43,106.59,106.36,106.57,18267.0,106.43,106.59,106.36,106.57,18267.0
2024-07-18 12:40:00,106.57,106.64,106.14,106.61,21690.0,106.57,106.64,106.14,106.61,21690.0
2024-07-18 12:50:00,106.61,106.99,106.58,106.97,34350.0,106.61,106.99,106.58,106.97,34350.0
2024-07-18 13:00:00,106.97,107.11,106.78,107.03,33232.0,106.97,107.11,106.78,107.03,33232.0
2024-07-18 13:10:00,107.05,107.57,106.97,107.51,56799.0,107.05,107.57,106.97,107.51,56799.0
2024-07-18 13:20:00,107.53,108.13,107.46,107.94,112755.0,107.53,108.13,107.46,107.94,112755.0
2024-07-18 13:30:00,107.94,108.41,107.84,108.31,222183.0,107.94,108.41,107.84,108.31,222183.0
2024-07-18 13:40:00,108.34,108.34,107.98,108.29,41378.0,108.34,108.34,107.98,108.29,41378.0
2024-07-18 13:50:00,108.3,108.76,108.06,108.5,62651.0,108.3,108.76,108.06,108.5,62651.0
2024-07-18 14:00:00,108.5,108.68,108.1,108.46,66295.0,108.5,108.68,108.1,108.46,66295.0
2024-07-18 14:10:00,108.5,108.9,108.44,108.6,90857.0,108.5,108.9,108.44,108.6,90857.0
2024-07-18 14:20:00,108.59,108.76,108.44,108.45,101707.0,108.59,108.76,108.44,108.45,101707.0
2024-07-18 14:30:00,108.48,108.61,108.2,108.28,54502.0,108.48,108.61,108.2,108.28,54502.0
2024-07-18 14:40:00,108.3,108.36,107.96,107.99,42572.0,108.3,108.36,107.96,107.99,42572.0
2024-07-18 14:50:00,107.99,107.99,107.57,107.7,44299.0,107.99,107.99,107.57,107.7,44299.0
2024-07-18 15:00:00,107.68,107.68,107.24,107.33,47923.0,107.68,107.68,107.24,107.33,47923.0
2024-07-18 15:10:00,107.33,107.33,106.42,106.45,77779.0,107.33,107.33,106.42,106.45,77779.0
2024-07-18 15:20:00,106.45,106.79,106.43,106.63,72924.0,106.45,106.79,106.43,106.63,72924.0
2024-07-18 15:30:00,106.63,107.14,106.53,106.98,111334.0,106.63,107.14,106.53,106.98,111334.0
2024-07-18 15:40:00,106.98,107.25,106.91,107.07,117041.0,106.98,107.25,106.91,107.07,117041.0
2024-07-18 15:50:00,107.07,107.4,106.58,106.67,390329.0,107.07,107.4,106.58,106.67,390329.0
2024-07-19 09:30:00,106.71,107.53,106.38,106.95,86851.0,106.71,107.53,106.38,106.95,86851.0
2024-07-19 09:40:00,106.92,107.32,106.76,107.19,29147.0,106.92,107.32,106.76,107.19,29147.0
2024-07-19 09:50:00,107.25,107.25,106.73,107.01,32759.0,107.25,107.25,106.73,107.01,32759.0
2024-07-19 10:00:00,107.01,107.31,106.53,106.55,40026.0,107.01,107.31,106.53,106.55,40026.0
2024-07-19 10:10:00,106.52,106.55,106.05,106.3,34014.0,106.52,106.55,106.05,106.3,34014.0
2024-07-19 10:20:00,106.31,106.31,105.62,106.0,17399.0,106.31,106.31,105.62,106.0,17399.0
2024-07-19 10:30:00,105.93,106.09,105.62,105.69,22056.0,105.93,106.09,105.62,105.69,22056.0
2024-07-19 10:40:00,105.68,105.78,105.45,105.56,18152.0,105.68,105.78,105.45,105.56,18152.0
2024-07-19 10:50:00,105.56,105.85,105.37,105.42,19616.0,105.56,105.85,105.37,105.42,19616.0
2024-07-19 11:00:00,105.46,105.67,105.31,105.42,19880.0,105.46,105.67,105.31,105.42,19880.0
2024-07-19 11:10:00,105.41,105.65,105.31,105.62,19417.0,105.41,105.65,105.31,105.62,19417.0
2024-07-19 11:20:00,105.64,105.87,105.59,105.86,45374.0,105.64,105.87,105.59,105.86,45374.0
2024-07-19 11:30:00,105.86,105.86,105.55,105.69,21613.0,105.86,105.86,105.55,105.69,21613.0
2024-07-19 11:40:00,105.72,105.8,105.46,105.6,33132.0,105.72,105.8,105.46,105.6,33132.0
2024-07-19 11:50:00,105.63,105.88,105.63,105.86,21224.0,105.63,105.88,105.63,105.86,21224.0
2024-07-19 12:00:00,105.87,106.33,105.87,106.29,27870.0,105.87,106.33,105.87,106.29,27870.0
2024-07-19 12:10:00,106.2,106.5,106.2,106.29,20615.0,106.2,106.5,106.2,106.29,20615.0
2024-07-19 12:20:00,106.31,106.31,105.88,106.04,38259.0,106.31,106.31,105.88,106.04,38259.0
2024-07-19 12:30:00,106.05,106.33,105.88,106.33,25479.0,106.05,106.33,105.88,106.33,25479.0
2024-07-19 12:40:00,106.29,106.3,106.06,106.25,16231.0,106.29,106.3,106.06,106.25,16231.0
2024-07-19 12:50:00,106.25,106.26,106.11,106.2,20798.0,106.25,106.26,106.11,106.2,20798.0
2024-07-19 13:00:00,106.19,106.24,105.93,106.23,26448.0,106.19,106.24,105.93,106.23,26448.0
2024-07-19 13:10:00,106.24,106.53,106.23,106.53,29182.0,106.24,106.53,106.23,106.53,29182.0
2024-07-19 13:20:00,106.57,106.75,106.5,106.74,27074.0,106.57,106.75,106.5,106.74,27074.0
2024-07-19 13:30:00,106.75,107.14,106.73,107.05,49817.0,106.75,107.14,106.73,107.05,49817.0
2024-07-19 13:40:00,107.07,107.25,106.94,107.2,57920.0,107.07,107.25,106.94,107.2,57920.0
2024-07-19 13:50:00,107.16,107.3,107.01,107.3,63183.0,107.16,107.3,107.01,107.3,63183.0
2024-07-19 14:00:00,107.28,107.31,106.99,107.0,36995.0,107.28,107.31,106.99,107.0,36995.0
2024-07-19 14:10:00,106.86,107.1,106.85,107.02,22785.0,106.86,107.1,106.85,107.02,22785.0
2024-07-19 14:20:00,107.02,107.08,106.52,106.54,13925.0,107.02,107.08,106.52,106.54,13925.0
2024-07-19 14:30:00,106.55,106.61,106.2,106.34,21147.0,106.55,106.61,106.2,106.34,21147.0
2024-07-19 14:40:00,106.33,106.47,106.13,106.19,21495.0,106.33,106.47,106.13,106.19,21495.0
2024-07-19 14:50:00,106.19,106.51,106.14,106.37,30735.0,106.19,106.51,106.14,106.37,30735.0
2024-07-19 15:00:00,106.41,106.71,106.4,106.65,23369.0,106.41,106.71,106.4,106.65,23369.0
2024-07-19 15:10:00,106.65,106.71,106.58,106.6,44685.0,106.65,106.71,106.58,106.6,44685.0
2024-07-19 15:20:00,106.6,106.73,106.48,106.62,54127.0,106.6,106.73,106.48,106.62,54127.0
2024-07-19 15:30:00,106.64,106.97,106.64,106.92,90471.0,106.64,106.97,106.64,106.92,90471.0
2024-07-19 15:40:00,106.93,106.93,106.41,106.48,86121.0,106.93,106.93,106.41,106.48,86121.0
2024-07-19 15:50:00,106.48,106.69,106.36,106.55,262319.0,106.48,106.69,106.36,106.55,262319.0
2024-07-22 09:30:00,107.09,108.36,106.94,108.36,77305.0,107.09,108.36,106.94,108.36,77305.0
2024-07-22 09:40:00,108.45,108.57,107.9,108.23,36238.0,108.45,108.57,107.9,108.23,36238.0
2024-07-22 09:50:00,108.32,108.44,107.39,107.62,70508.0,108.32,108.44,107.39,107.62,70508.0
2024-07-22 10:00:00,107.56,107.62,106.74,106.94,40983.0,107.56,107.62,106.74,106.94,40983.0
2024-07-22 10:10:00,106.98,106.99,106.35,106.59,46039.0,106.98,106.99,106.35,106.59,46039.0
2024-07-22 10:20:00,106.59,107.2,106.48,106.84,32390.0,106.59,107.2,106.48,106.84,32390.0
2024-07-22 10:30:00,106.82,106.92,106.58,106.79,20941.0,106.82,106.92,106.58,106.79,20941.0
2024-07-22 10:40:00,106.79,107.11,106.74,107.11,16761.0,106.79,107.11,106.74,107.11,16761.0
2024-07-22 10:50:00,106.93,107.12,106.76,107.03,16399.0,106.93,107.12,106.76,107.03,16399.0
2024-07-22 11:00:00,107.04,107.04,106.8,106.82,15197.0,107.04,107.04,106.8,106.82,15197.0
2024-07-22 11:10:00,106.83,106.88,106.65,106.71,34324.0,106.83,106.88,106.65,106.71,34324.0
2024-07-22 11:20:00,106.71,106.84,106.56,106.57,14287.0,106.71,106.84,106.56,106.57,14287.0
2024-07-22 11:30:00,106.57,106.79,106.56,106.7,14991.0,106.57,106.79,106.56,106.7,14991.0
2024-07-22 11:40:00,106.62,106.86,106.52,106.8,17626.0,106.62,106.86,106.52,106.8,17626.0
2024-07-22 11:50:00,106.76,106.94,106.76,106.8,13413.0,106.76,106.94,106.76,106.8,13413.0
2024-07-22 12:00:00,106.78,106.79,106.64,106.64,5425.0,106.78,106.79,106.64,106.64,5425.0
2024-07-22 12:10:00,106.64,106.71,106.56,106.61,14299.0,106.64,106.71,106.56,106.61,14299.0
2024-07-22 12:20:00,106.64,106.69,106.32,106.4,27333.0,106.64,106.69,106.32,106.4,27333.0
2024-07-22 12:30:00,106.41,106.55,106.34,106.52,26379.0,106.41,106.55,106.34,106.52,26379.0
2024-07-22 12:40:00,106.51,106.61,106.32,106.38,18982.0,106.51,106.61,106.32,106.38,18982.0
2024-07-22 12:50:00,106.39,106.67,106.36,106.67,10847.0,106.39,106.67,106.36,106.67,10847.0
2024-07-22 13:00:00,106.63,106.77,106.6,106.64,19990.0,106.63,106.77,106.6,106.64,19990.0
2024-07-22 13:10:00,106.61,106.87,106.58,106.82,14854.0,106.61,106.87,106.58,106.82,14854.0
2024-07-22 13:20:00,106.82,107.13,106.77,107.11,99641.0,106.82,107.13,106.77,107.11,99641.0
2024-07-22 13:30:00,107.12,107.39,107.12,107.39,29718.0,107.12,107.39,107.12,107.39,29718.0
2024-07-22 13:40:00,107.39,107.57,107.21,107.53,17255.0,107.39,107.57,107.21,107.53,17255.0
2024-07-22 13:50:00,107.53,107.8,107.52,107.8,19988.0,107.53,107.8,107.52,107.8,19988.0
2024-07-22 14:00:00,107.78,107.85,107.69,107.75,28971.0,107.78,107.85,107.69,107.75,28971.0
2024-07-22 14:10:00,107.75,107.79,107.41,107.72,26478.0,107.75,107.79,107.41,107.72,26478.0
2024-07-22 14:20:00,107.71,107.76,107.41,107.62,49514.0,107.71,107.76,107.41,107.62,49514.0
2024-07-22 14:30:00,107.62,107.69,107.47,107.57,41408.0,107.62,107.69,107.47,107.57,41408.0
2024-07-22 14:40:00,107.61,107.64,107.46,107.5,22637.0,107.61,107.64,107.46,107.5,22637.0
2024-07-22 14:50:00,107.45,107.5,107.34,107.42,62113.0,107.45,107.5,107.34,107.42,62113.0
2024-07-22 15:00:00,107.4,107.46,107.29,107.31,37708.0,107.4,107.46,107.29,107.31,37708.0
2024-07-22 15:10:00,107.3,107.43,107.27,107.33,25228.0,107.3,107.43,107.27,107.33,25228.0
2024-07-22 15:20:00,107.33,107.49,107.07,107.48,60090.0,107.33,107.49,107.07,107.48,60090.0
2024-07-22 15:30:00,107.5,107.5,107.26,107.4,40103.0,107.5,107.5,107.26,107.4,40103.0
2024-07-22 15:40:00,107.4,107.43,107.23,107.27,65901.0,107.4,107.43,107.23,107.27,65901.0
2024-07-22 15:50:00,107.27,107.36,107.05,107.22,217492.0,107.27,107.36,107.05,107.22,217492.0
2024-07-23 09:30:00,106.56,107.26,106.56,107.26,126974.0,106.56,107.26,106.56,107.26,126974.0
2024-07-23 09:40:00,106.95,107.35,106.76,107.08,17974.0,106.95,107.35,106.76,107.08,17974.0
2024-07-23 09:50:00,107.09,107.2,106.83,106.98,13089.0,107.09,107.2,106.83,106.98,13089.0
2024-07-23 10:00:00,106.98,107.09,106.82,106.96,24240.0,106.98,107.09,106.82,106.96,24240.0
2024-07-23 10:10:00,106.93,106.97,106.8,106.85,17595.0,106.93,106.97,106.8,106.85,17595.0
2024-07-23 10:20:00,106.84,106.9,106.57,106.71,32324.0,106.84,106.9,106.57,106.71,32324.0
2024-07-23 10:30:00,106.74,106.75,106.45,106.69,14102.0,106.74,106.75,106.45,106.69,14102.0
2024-07-23 10:40:00,106.66,106.89,106.54,106.54,23008.0,106.66,106.89,106.54,106.54,23008.0
2024-07-23 10:50:00,106.58,106.58,106.22,106.25,19039.0,106.58,106.58,106.22,106.25,19039.0
2024-07-23 11:00:00,106.29,106.76,106.26,106.76,16924.0,106.29,106.76,106.26,106.76,16924.0
2024-07-23 11:10:00,106.74,106.93,106.64,106.93,10005.0,106.74,106.93,106.64,106.93,10005.0
2024-07-23 11:20:00,106.87,106.91,106.63,106.82,18819.0,106.87,106.91,106.63,106.82,18819.0
2024-07-23 11:30:00,106.82,107.0,106.74,106.97,31091.0,106.82,107.0,106.74,106.97,31091.0
2024-07-23 11:40:00,107.0,107.27,106.94,106.99,40988.0,107.0,107.27,106.94,106.99,40988.0
2024-07-23 11:50:00,106.97,107.23,106.88,107.12,158163.0,106.97,107.23,106.88,107.12,158163.0
2024-07-23 12:00:00,107.12,107.19,107.05,107.18,13109.0,107.12,107.19,107.05,107.18,13109.0
2024-07-23 12:10:00,107.19,107.25,107.01,107.07,19376.0,107.19,107.25,107.01,107.07,19376.0
2024-07-23 12:20:00,107.06,107.14,106.8,106.85,17279.0,107.06,107.14,106.8,106.85,17279.0
2024-07-23 12:30:00,106.8,106.97,106.75,106.83,20185.0,106.8,106.97,106.75,106.83,20185.0
2024-07-23 12:40:00,106.83,106.88,106.7,106.74,4723.0,106.83,106.88,106.7,106.74,4723.0
2024-07-23 12:50:00,106.67,106.83,106.65,106.83,12071.0,106.67,106.83,106.65,106.83,12071.0
2024-07-23 13:00:00,106.83,106.9,106.79,106.88,6266.0,106.83,106.9,106.79,106.88,6266.0
2024-07-23 13:10:00,106.88,106.93,106.77,106.86,7382.0,106.88,106.93,106.77,106.86,7382.0
2024-07-23 13:20:00,106.89,106.93,106.73,106.92,8308.0,106.89,106.93,106.73,106.92,8308.0
2024-07-23 13:30:00,106.88,106.97,106.87,106.94,3377.0,106.88,106.97,106.87,106.94,3377.0
2024-07-23 13:40:00,106.9,107.11,106.89,107.04,26249.0,106.9,107.11,106.89,107.04,26249.0
2024-07-23 13:50:00,107.04,107.38,107.02,107.34,50542.0,107.04,107.38,107.02,107.34,50542.0
2024-07-23 14:00:00,107.38,107.4,107.23,107.28,29672.0,107.38,107.4,107.23,107.28,29672.0
2024-07-23 14:10:00,107.27,107.52,107.26,107.46,70915.0,107.27,107.52,107.26,107.46,70915.0
2024-07-23 14:20:00,107.46,107.91,107.4,107.91,21372.0,107.46,107.91,107.4,107.91,21372.0
2024-07-23 14:30:00,107.89,107.98,107.81,107.9,24463.0,107.89,107.98,107.81,107.9,24463.0
2024-07-23 14:40:00,107.89,108.11,107.81,107.89,18808.0,107.89,108.11,107.81,107.89,18808.0
2024-07-23 14:50:00,107.93,108.15,107.9,108.09,38394.0,107.93,108.15,107.9,108.09,38394.0
2024-07-23 15:00:00,108.06,108.07,107.6,107.65,43974.0,108.06,108.07,107.6,107.65,43974.0
2024-07-23 15:10:00,107.65,107.67,107.47,107.59,23246.0,107.65,107.67,107.47,107.59,23246.0
2024-07-23 15:20:00,107.59,107.73,107.46,107.57,37259.0,107.59,107.73,107.46,107.57,37259.0
2024-07-23 15:30:00,107.59,107.66,107.38,107.4,40984.0,107.59,107.66,107.38,107.4,40984.0
2024-07-23 15:40:00,107.39,107.41,107.22,107.32,40389.0,107.39,107.41,107.22,107.32,40389.0
2024-07-23 15:50:00,107.32,107.4,106.98,106.99,304359.0,107.32,107.4,106.98,106.99,304359.0
2024-07-24 09:30:00,107.0,107.32,106.11,106.71,61087.0,107.0,107.32,106.11,106.71,61087.0
2024-07-24 09:40:00,106.69,106.88,106.39,106.39,41514.0,106.69,106.88,106.39,106.39,41514.0
2024-07-24 09:50:00,106.33,106.44,105.49,105.77,72310.0,106.33,106.44,105.49,105.77,72310.0
2024-07-24 10:00:00,105.61,105.92,105.45,105.59,84383.0,105.61,105.92,105.45,105.59,84383.0
2024-07-24 10:10:00,105.49,105.59,105.08,105.47,40722.0,105.49,105.59,105.08,105.47,40722.0
2024-07-24 10:20:00,105.46,105.48,104.64,104.75,29781.0,105.46,105.48,104.64,104.75,29781.0
2024-07-24 10:30:00,104.75,104.8,104.54,104.67,34337.0,104.75,104.8,104.54,104.67,34337.0
2024-07-24 10:40:00,104.65,104.84,104.14,104.23,47133.0,104.65,104.84,104.14,104.23,47133.0
2024-07-24 10:50:00,104.17,104.42,103.89,104.0,64181.0,104.17,104.42,103.89,104.0,64181.0
2024-07-24 11:00:00,103.96,104.22,103.71,103.73,56730.0,103.96,104.22,103.71,103.73,56730.0
2024-07-24 11:10:00,103.8,103.91,103.44,103.53,49036.0,103.8,103.91,103.44,103.53,49036.0
2024-07-24 11:20:00,103.53,103.93,103.47,103.7,29324.0,103.53,103.93,103.47,103.7,29324.0
2024-07-24 11:30:00,103.71,103.76,103.49,103.67,41075.0,103.71,103.76,103.49,103.67,41075.0
2024-07-24 11:40:00,103.65,104.14,103.65,103.99,35770.0,103.65,104.14,103.65,103.99,35770.0
2024-07-24 11:50:00,103.98,104.09,103.79,103.97,27668.0,103.98,104.09,103.79,103.97,27668.0
2024-07-24 12:00:00,104.0,104.28,103.51,103.51,25127.0,104.0,104.28,103.51,103.51,25127.0
2024-07-24 12:10:00,103.42,103.87,103.33,103.66,66492.0,103.42,103.87,103.33,103.66,66492.0
2024-07-24 12:20:00,103.67,104.26,103.63,104.23,32087.0,103.67,104.26,103.63,104.23,32087.0
2024-07-24 12:30:00,104.21,104.49,104.09,104.48,17441.0,104.21,104.49,104.09,104.48,17441.0
2024-07-24 12:40:00,104.48,104.56,104.38,104.49,5650.0,104.48,104.56,104.38,104.49,5650.0
2024-07-24 12:50:00,104.45,104.46,104.25,104.31,12990.0,104.45,104.46,104.25,104.31,12990.0
2024-07-24 13:00:00,104.34,104.46,104.21,104.4,13073.0,104.34,104.46,104.21,104.4,13073.0
2024-07-24 13:10:00,104.41,104.55,104.3,104.45,20030.0,104.41,104.55,104.3,104.45,20030.0
2024-07-24 13:20:00,104.47,104.69,104.45,104.57,17506.0,104.47,104.69,104.45,104.57,17506.0
2024-07-24 13:30:00,104.55,104.87,104.41,104.78,17373.0,104.55,104.87,104.41,104.78,17373.0
2024-07-24 13:40:00,104.8,105.05,104.78,104.89,25313.0,104.8,105.05,104.78,104.89,25313.0
2024-07-24 13:50:00,104.86,105.18,104.82,105.06,31663.0,104.86,105.18,104.82,105.06,31663.0
2024-07-24 14:00:00,105.07,105.16,104.97,105.07,32493.0,105.07,105.16,104.97,105.07,32493.0
2024-07-24 14:10:00,105.07,105.09,104.69,104.7,39384.0,105.07,105.09,104.69,104.7,39384.0
2024-07-24 14:20:00,104.7,104.71,104.56,104.56,53187.0,104.7,104.71,104.56,104.56,53187.0
2024-07-24 14:30:00,104.51,104.54,104.01,104.17,59272.0,104.51,104.54,104.01,104.17,59272.0
2024-07-24 14:40:00,104.19,104.28,103.99,104.02,95598.0,104.19,104.28,103.99,104.02,95598.0
2024-07-24 14:50:00,104.04,104.04,103.72,103.93,37691.0,104.04,104.04,103.72,103.93,37691.0
2024-07-24 15:00:00,103.94,103.94,103.64,103.81,79675.0,103.94,103.94,103.64,103.81,79675.0
2024-07-24 15:10:00,103.81,103.84,103.44,103.47,61447.0,103.81,103.84,103.44,103.47,61447.0
2024-07-24 15:20:00,103.46,103.73,103.46,103.65,84523.0,103.46,103.73,103.46,103.65,84523.0
2024-07-24 15:30:00,103.66,104.03,103.65,103.82,39450.0,103.66,104.03,103.65,103.82,39450.0
2024-07-24 15:40:00,103.82,103.83,103.61,103.78,48017.0,103.82,103.83,103.61,103.78,48017.0
2024-07-24 15:50:00,103.81,103.94,103.59,103.7,204720.0,103.81,103.94,103.59,103.7,204720.0
2024-07-25 09:30:00,104.19,105.19,104.19,104.44,30228.0,104.19,105.19,104.19,104.44,30228.0
2024-07-25 09:40:00,104.45,104.64,103.88,104.52,44302.0,104.45,104.64,103.88,104.52,44302.0
2024-07-25 09:50:00,104.53,104.99,104.43,104.97,20531.0,104.53,104.99,104.43,104.97,20531.0
2024-07-25 10:00:00,104.94,106.04,104.78,105.63,49082.0,104.94,106.04,104.78,105.63,49082.0
2024-07-25 10:10:00,105.63,106.14,105.62,105.96,31274.0,105.63,106.14,105.62,105.96,31274.0
2024-07-25 10:20:00,105.99,105.99,105.01,105.01,24157.0,105.99,105.99,105.01,105.01,24157.0
2024-07-25 10:30:00,104.94,105.06,104.56,104.57,9894.0,104.94,105.06,104.56,104.57,9894.0
2024-07-25 10:40:00,104.58,104.68,103.96,104.06,11583.0,104.58,104.68,103.96,104.06,11583.0
2024-07-25 10:50:00,104.04,104.04,103.45,103.73,27516.0,104.04,104.04,103.45,103.73,27516.0
2024-07-25 11:00:00,103.73,104.37,103.73,104.3,19245.0,103.73,104.37,103.73,104.3,19245.0
2024-07-25 11:10:00,104.25,104.31,104.15,104.18,10524.0,104.25,104.31,104.15,104.18,10524.0
2024-07-25 11:20:00,104.21,104.34,104.1,104.17,11704.0,104.21,104.34,104.1,104.17,11704.0
2024-07-25 11:30:00,104.15,104.3,104.09,104.11,9243.0,104.15,104.3,104.09,104.11,9243.0
2024-07-25 11:40:00,104.06,104.72,104.0,104.43,70692.0,104.06,104.72,104.0,104.43,70692.0
2024-07-25 11:50:00,104.46,104.5,104.21,104.47,22191.0,104.46,104.5,104.21,104.47,22191.0
2024-07-25 12:00:00,104.48,104.51,103.95,104.01,13605.0,104.48,104.51,103.95,104.01,13605.0
2024-07-25 12:10:00,104.01,104.17,103.93,103.99,44094.0,104.01,104.17,103.93,103.99,44094.0
2024-07-25 12:20:00,103.98,104.15,103.92,104.11,10285.0,103.98,104.15,103.92,104.11,10285.0
2024-07-25 12:30:00,104.07,104.25,104.02,104.04,28722.0,104.07,104.25,104.02,104.04,28722.0
2024-07-25 12:40:00,104.03,104.11,103.83,103.88,66084.0,104.03,104.11,103.83,103.88,66084.0
2024-07-25 12:50:00,103.89,104.09,103.88,104.01,16911.0,103.89,104.09,103.88,104.01,16911.0
2024-07-25 13:00:00,104.01,104.1,103.91,103.95,12090.0,104.01,104.1,103.91,103.95,12090.0
2024-07-25 13:10:00,103.99,104.04,103.77,103.87,11942.0,103.99,104.04,103.77,103.87,11942.0
2024-07-25 13:20:00,103.86,103.98,103.75,103.83,31826.0,103.86,103.98,103.75,103.83,31826.0
2024-07-25 13:30:00,103.83,104.02,103.82,103.85,28493.0,103.83,104.02,103.82,103.85,28493.0
2024-07-25 13:40:00,103.84,103.96,103.58,103.59,12648.0,103.84,103.96,103.58,103.59,12648.0
2024-07-25 13:50:00,103.54,103.63,103.4,103.4,20069.0,103.54,103.63,103.4,103.4,20069.0
2024-07-25 14:00:00,103.37,103.49,103.31,103.42,26361.0,103.37,103.49,103.31,103.42,26361.0
2024-07-25 14:10:00,103.44,103.44,103.22,103.29,27389.0,103.44,103.44,103.22,103.29,27389.0
2024-07-25 14:20:00,103.31,103.47,103.24,103.24,25658.0,103.31,103.47,103.24,103.24,25658.0
2024-07-25 14:30:00,103.25,103.42,103.1,103.2,26045.0,103.25,103.42,103.1,103.2,26045.0
2024-07-25 14:40:00,103.2,103.25,103.04,103.06,21411.0,103.2,103.25,103.04,103.06,21411.0
2024-07-25 14:50:00,103.09,103.29,103.08,103.16,30008.0,103.09,103.29,103.08,103.16,30008.0
2024-07-25 15:00:00,103.14,103.18,102.94,103.04,32871.0,103.14,103.18,102.94,103.04,32871.0
2024-07-25 15:10:00,103.05,103.58,103.04,103.43,253538.0,103.05,103.58,103.04,103.43,253538.0
2024-07-25 15:20:00,103.44,103.6,103.36,103.36,23336.0,103.44,103.6,103.36,103.36,23336.0
2024-07-25 15:30:00,103.34,103.54,103.31,103.41,24662.0,103.34,103.54,103.31,103.41,24662.0
2024-07-25 15:40:00,103.41,103.44,102.87,103.02,50802.0,103.41,103.44,102.87,103.02,50802.0
2024-07-25 15:50:00,103.02,103.03,102.4,102.65,193522.0,103.02,103.03,102.4,102.65,193522.0
2024-07-26 09:30:00,102.85,103.35,102.62,103.19,25210.0,102.85,103.35,102.62,103.19,25210.0
2024-07-26 09:40:00,103.02,103.7,102.97,103.4,12647.0,103.02,103.7,102.97,103.4,12647.0
2024-07-26 09:50:00,103.42,103.62,103.17,103.26,5912.0,103.42,103.62,103.17,103.26,5912.0
2024-07-26 10:00:00,103.2,103.8,103.2,103.5,11559.0,103.2,103.8,103.2,103.5,11559.0
2024-07-26 10:10:00,103.51,103.91,103.36,103.89,8477.0,103.51,103.91,103.36,103.89,8477.0
2024-07-26 10:20:00,103.88,104.19,103.87,103.98,21603.0,103.88,104.19,103.87,103.98,21603.0
2024-07-26 10:30:00,103.97,104.04,103.63,103.75,24143.0,103.97,104.04,103.63,103.75,24143.0
2024-07-26 10:40:00,103.8,104.04,103.76,104.02,12295.0,103.8,104.04,103.76,104.02,12295.0
2024-07-26 10:50:00,103.97,104.12,103.65,103.92,34134.0,103.97,104.12,103.65,103.92,34134.0
2024-07-26 11:00:00,103.93,104.0,103.7,103.95,18114.0,103.93,104.0,103.7,103.95,18114.0
2024-07-26 11:10:00,103.95,103.95,103.78,103.91,17659.0,103.95,103.95,103.78,103.91,17659.0
2024-07-26 11:20:00,103.87,104.21,103.85,104.21,117504.0,103.87,104.21,103.85,104.21,117504.0
2024-07-26 11:30:00,104.2,104.24,103.75,103.77,53835.0,104.2,104.24,103.75,103.77,53835.0
2024-07-26 11:40:00,103.79,103.9,103.42,103.43,20204.0,103.79,103.9,103.42,103.43,20204.0
2024-07-26 11:50:00,103.52,103.62,103.44,103.55,52433.0,103.52,103.62,103.44,103.55,52433.0
2024-07-26 12:00:00,103.55,103.84,103.5,103.8,47096.0,103.55,103.84,103.5,103.8,47096.0
2024-07-26 12:10:00,103.83,103.85,103.45,103.5,16519.0,103.83,103.85,103.45,103.5,16519.0
2024-07-26 12:20:00,103.5,103.5,103.2,103.24,10387.0,103.5,103.5,103.2,103.24,10387.0
2024-07-26 12:30:00,103.28,103.39,103.2,103.32,8902.0,103.28,103.39,103.2,103.32,8902.0
2024-07-26 12:40:00,103.34,103.55,103.33,103.37,8724.0,103.34,103.55,103.33,103.37,8724.0
2024-07-26 12:50:00,103.38,103.65,103.37,103.58,11307.0,103.38,103.65,103.37,103.58,11307.0
2024-07-26 13:00:00,103.54,103.65,103.44,103.65,6646.0,103.54,103.65,103.44,103.65,6646.0
2024-07-26 13:10:00,103.67,103.83,103.67,103.76,6436.0,103.67,103.83,103.67,103.76,6436.0
2024-07-26 13:20:00,103.73,104.02,103.69,104.0,9240.0,103.73,104.02,103.69,104.0,9240.0
2024-07-26 13:30:00,104.03,104.03,103.8,103.89,13068.0,104.03,104.03,103.8,103.89,13068.0
2024-07-26 13:40:00,103.93,104.06,103.84,103.9,153803.0,103.93,104.06,103.84,103.9,153803.0
2024-07-26 13:50:00,103.76,103.97,103.74,103.9,10302.0,103.76,103.97,103.74,103.9,10302.0
2024-07-26 14:00:00,103.95,104.06,103.84,103.93,47638.0,103.95,104.06,103.84,103.93,47638.0
2024-07-26 14:10:00,103.93,104.02,103.83,103.87,14689.0,103.93,104.02,103.83,103.87,14689.0
2024-07-26 14:20:00,103.86,103.91,103.71,103.71,9243.0,103.86,103.91,103.71,103.71,9243.0
2024-07-26 14:30:00,103.69,103.76,103.59,103.65,8296.0,103.69,103.76,103.59,103.65,8296.0
2024-07-26 14:40:00,103.7,103.74,103.52,103.56,12414.0,103.7,103.74,103.52,103.56,12414.0
2024-07-26 14:50:00,103.56,103.62,103.49,103.53,6682.0,103.56,103.62,103.49,103.53,6682.0
2024-07-26 15:00:00,103.47,103.56,103.38,103.55,14931.0,103.47,103.56,103.38,103.55,14931.0
2024-07-26 15:10:00,103.55,103.87,103.53,103.84,21715.0,103.55,103.87,103.53,103.84,21715.0
2024-07-26 15:20:00,103.88,103.97,103.79,103.83,15445.0,103.88,103.97,103.79,103.83,15445.0
2024-07-26 15:30:00,103.8,103.81,103.51,103.58,44081.0,103.8,103.81,103.51,103.58,44081.0
2024-07-26 15:40:00,103.6,103.7,103.5,103.5,29534.0,103.6,103.7,103.5,103.5,29534.0
2024-07-26 15:50:00,103.54,104.0,103.31,103.94,193280.0,103.54,104.0,103.31,103.94,193280.0
2024-07-29 09:30:00,103.74,103.88,102.51,103.1,31630.0,103.74,103.88,102.51,103.1,31630.0
2024-07-29 09:40:00,103.01,103.29,102.52,102.72,13590.0,103.01,103.29,102.52,102.72,13590.0
2024-07-29 09:50:00,102.64,103.14,102.5,103.1,27866.0,102.64,103.14,102.5,103.1,27866.0
2024-07-29 10:00:00,103.02,103.94,103.02,103.94,17345.0,103.02,103.94,103.02,103.94,17345.0
2024-07-29 10:10:00,103.94,103.98,103.63,103.7,8737.0,103.94,103.98,103.63,103.7,8737.0
2024-07-29 10:20:00,103.72,103.77,103.44,103.44,12737.0,103.72,103.77,103.44,103.44,12737.0
2024-07-29 10:30:00,103.44,103.49,103.16,103.41,7441.0,103.44,103.49,103.16,103.41,7441.0
2024-07-29 10:40:00,103.38,103.45,103.02,103.03,9280.0,103.38,103.45,103.02,103.03,9280.0
2024-07-29 10:50:00,103.03,103.53,103.03,103.45,11186.0,103.03,103.53,103.03,103.45,11186.0
2024-07-29 11:00:00,103.53,103.53,103.03,103.19,21929.0,103.53,103.53,103.03,103.19,21929.0
2024-07-29 11:10:00,103.2,103.21,102.96,103.07,30304.0,103.2,103.21,102.96,103.07,30304.0
2024-07-29 11:20:00,103.07,103.36,103.07,103.26,25459.0,103.07,103.36,103.07,103.26,25459.0
2024-07-29 11:30:00,103.26,103.32,103.13,103.25,16423.0,103.26,103.32,103.13,103.25,16423.0
2024-07-29 11:40:00,103.21,103.56,103.15,103.55,27646.0,103.21,103.56,103.15,103.55,27646.0
2024-07-29 11:50:00,103.56,103.74,103.56,103.68,29081.0,103.56,103.74,103.56,103.68,29081.0
2024-07-29 12:00:00,103.7,104.4,103.55,104.4,48849.0,103.7,104.4,103.55,104.4,48849.0
2024-07-29 12:10:00,104.41,104.44,104.0,104.02,11247.0,104.41,104.44,104.0,104.02,11247.0
2024-07-29 12:20:00,104.0,104.0,103.52,103.52,11279.0,104.0,104.0,103.52,103.52,11279.0
2024-07-29 12:30:00,103.56,103.86,103.51,103.79,23879.0,103.56,103.86,103.51,103.79,23879.0
2024-07-29 12:40:00,103.85,103.85,103.46,103.46,50708.0,103.85,103.85,103.46,103.46,50708.0
2024-07-29 12:50:00,103.49,103.69,103.29,103.54,74355.0,103.49,103.69,103.29,103.54,74355.0
2024-07-29 13:00:00,103.55,103.79,103.37,103.46,36891.0,103.55,103.79,103.37,103.46,36891.0
2024-07-29 13:10:00,103.45,103.84,103.41,103.72,7513.0,103.45,103.84,103.41,103.72,7513.0
2024-07-29 13:20:00,103.71,103.85,103.66,103.78,8517.0,103.71,103.85,103.66,103.78,8517.0
2024-07-29 13:30:00,103.78,103.79,103.62,103.79,8188.0,103.78,103.79,103.62,103.79,8188.0
2024-07-29 13:40:00,103.81,103.84,103.61,103.68,12805.0,103.81,103.84,103.61,103.68,12805.0
2024-07-29 13:50:00,103.64,103.77,103.61,103.65,9685.0,103.64,103.77,103.61,103.65,9685.0
2024-07-29 14:00:00,103.65,103.84,103.53,103.68,29293.0,103.65,103.84,103.53,103.68,29293.0
2024-07-29 14:10:00,103.68,103.75,103.49,103.57,16785.0,103.68,103.75,103.49,103.57,16785.0
2024-07-29 14:20:00,103.55,103.83,103.49,103.71,24723.0,103.55,103.83,103.49,103.71,24723.0
2024-07-29 14:30:00,103.74,103.87,103.59,103.87,26832.0,103.74,103.87,103.59,103.87,26832.0
2024-07-29 14:40:00,103.9,104.48,103.9,104.4,151290.0,103.9,104.48,103.9,104.4,151290.0
2024-07-29 14:50:00,104.4,104.4,104.14,104.14,35513.0,104.4,104.4,104.14,104.14,35513.0
2024-07-29 15:00:00,104.12,104.12,103.92,104.09,23623.0,104.12,104.12,103.92,104.09,23623.0
2024-07-29 15:10:00,104.08,104.1,103.95,103.95,25733.0,104.08,104.1,103.95,103.95,25733.0
2024-07-29 15:20:00,103.95,104.29,103.95,104.28,33660.0,103.95,104.29,103.95,104.28,33660.0
2024-07-29 15:30:00,104.27,104.27,103.98,104.09,24539.0,104.27,104.27,103.98,104.09,24539.0
2024-07-29 15:40:00,104.09,104.16,103.8,103.82,37492.0,104.09,104.16,103.8,103.82,37492.0
2024-07-29 15:50:00,103.83,103.92,103.59,103.73,101553.0,103.83,103.92,103.59,103.73,101553.0
2024-07-30 09:30:00,103.66,103.77,103.08,103.5,64997.0,103.66,103.77,103.08,103.5,64997.0
2024-07-30 09:40:00,103.5,104.39,103.4,104.18,43004.0,103.5,104.39,103.4,104.18,43004.0
2024-07-30 09:50:00,104.2,104.56,104.06,104.32,18998.0,104.2,104.56,104.06,104.32,18998.0
2024-07-30 10:00:00,104.31,104.49,103.96,103.99,46684.0,104.31,104.49,103.96,103.99,46684.0
2024-07-30 10:10:00,103.99,104.17,103.88,103.98,19816.0,103.99,104.17,103.88,103.98,19816.0
2024-07-30 10:20:00,103.99,104.03,103.53,103.65,17253.0,103.99,104.03,103.53,103.65,17253.0
2024-07-30 10:30:00,103.6,103.86,103.47,103.82,8261.0,103.6,103.86,103.47,103.82,8261.0
2024-07-30 10:40:00,103.92,103.94,103.62,103.67,6003.0,103.92,103.94,103.62,103.67,6003.0
2024-07-30 10:50:00,103.68,103.75,103.51,103.72,13323.0,103.68,103.75,103.51,103.72,13323.0
2024-07-30 11:00:00,103.7,103.82,103.62,103.7,7036.0,103.7,103.82,103.62,103.7,7036.0
2024-07-30 11:10:00,103.63,103.7,103.46,103.7,14375.0,103.63,103.7,103.46,103.7,14375.0
2024-07-30 11:20:00,103.66,103.91,103.55,103.77,7702.0,103.66,103.91,103.55,103.77,7702.0
2024-07-30 11:30:00,103.74,104.03,103.67,103.84,15847.0,103.74,104.03,103.67,103.84,15847.0
2024-07-30 11:40:00,103.91,103.95,103.85,103.95,3958.0,103.91,103.95,103.85,103.95,3958.0
2024-07-30 11:50:00,103.9,104.01,103.78,104.0,7149.0,103.9,104.01,103.78,104.0,7149.0
2024-07-30 12:00:00,104.0,104.03,103.65,103.7,18003.0,104.0,104.03,103.65,103.7,18003.0
2024-07-30 12:10:00,103.73,103.76,103.55,103.64,16757.0,103.73,103.76,103.55,103.64,16757.0
2024-07-30 12:20:00,103.66,103.75,103.64,103.68,18299.0,103.66,103.75,103.64,103.68,18299.0
2024-07-30 12:30:00,103.74,103.76,103.53,103.76,20828.0,103.74,103.76,103.53,103.76,20828.0
2024-07-30 12:40:00,103.79,104.03,103.78,103.94,12841.0,103.79,104.03,103.78,103.94,12841.0
2024-07-30 12:50:00,103.86,103.92,103.76,103.87,78517.0,103.86,103.92,103.76,103.87,78517.0
2024-07-30 13:00:00,103.83,104.03,103.76,103.96,131222.0,103.83,104.03,103.76,103.96,131222.0
2024-07-30 13:10:00,103.94,104.01,103.86,104.0,10153.0,103.94,104.01,103.86,104.0,10153.0
2024-07-30 13:20:00,104.0,104.01,103.68,103.7,12108.0,104.0,104.01,103.68,103.7,12108.0
2024-07-30 13:30:00,103.66,104.01,103.66,104.0,14236.0,103.66,104.01,103.66,104.0,14236.0
2024-07-30 13:40:00,103.97,104.1,103.94,104.07,47545.0,103.97,104.1,103.94,104.07,47545.0
2024-07-30 13:50:00,104.07,104.15,104.04,104.07,14883.0,104.07,104.15,104.04,104.07,14883.0
2024-07-30 14:00:00,104.08,104.28,104.01,104.23,21555.0,104.08,104.28,104.01,104.23,21555.0
2024-07-30 14:10:00,104.23,104.25,104.16,104.21,7844.0,104.23,104.25,104.16,104.21,7844.0
2024-07-30 14:20:00,104.21,104.24,104.1,104.18,164440.0,104.21,104.24,104.1,104.18,164440.0
2024-07-30 14:30:00,104.16,104.27,104.13,104.16,32118.0,104.16,104.27,104.13,104.16,32118.0
2024-07-30 14:40:00,104.13,104.27,103.98,104.06,22733.0,104.13,104.27,103.98,104.06,22733.0
2024-07-30 14:50:00,104.09,104.2,104.03,104.2,7483.0,104.09,104.2,104.03,104.2,7483.0
2024-07-30 15:00:00,104.2,104.28,104.15,104.24,10832.0,104.2,104.28,104.15,104.24,10832.0
2024-07-30 15:10:00,104.26,104.28,104.19,104.23,14727.0,104.26,104.28,104.19,104.23,14727.0
2024-07-30 15:20:00,104.28,104.56,104.23,104.56,27595.0,104.28,104.56,104.23,104.56,27595.0
2024-07-30 15:30:00,104.52,104.94,104.48,104.93,41674.0,104.52,104.94,104.48,104.93,41674.0
2024-07-30 15:40:00,104.94,105.08,104.74,104.97,66393.0,104.94,105.08,104.74,104.97,66393.0
2024-07-30 15:50:00,105.0,105.43,105.0,105.33,538023.0,105.0,105.43,105.0,105.33,538023.0
2024-07-31 09:30:00,105.16,105.94,104.89,105.63,95041.0,105.16,105.94,104.89,105.63,95041.0
2024-07-31 09:40:00,105.61,106.25,105.45,105.49,36837.0,105.61,106.25,105.45,105.49,36837.0
2024-07-31 09:50:00,105.5,105.5,104.57,104.79,14489.0,105.5,105.5,104.57,104.79,14489.0
2024-07-31 10:00:00,104.8,104.96,104.6,104.85,11775.0,104.8,104.96,104.6,104.85,11775.0
2024-07-31 10:10:00,104.77,105.14,104.56,104.65,19024.0,104.77,105.14,104.56,104.65,19024.0
2024-07-31 10:20:00,104.56,105.13,104.56,104.94,20381.0,104.56,105.13,104.56,104.94,20381.0
2024-07-31 10:30:00,105.02,105.26,104.88,104.94,33105.0,105.02,105.26,104.88,104.94,33105.0
2024-07-31 10:40:00,104.94,105.33,104.93,105.16,41405.0,104.94,105.33,104.93,105.16,41405.0
2024-07-31 10:50:00,105.18,105.18,104.94,105.06,15448.0,105.18,105.18,104.94,105.06,15448.0
2024-07-31 11:00:00,105.08,105.18,104.71,104.82,48422.0,105.08,105.18,104.71,104.82,48422.0
2024-07-31 11:10:00,104.8,104.94,104.76,104.9,6242.0,104.8,104.94,104.76,104.9,6242.0
2024-07-31 11:20:00,104.91,105.21,104.87,104.9,21810.0,104.91,105.21,104.87,104.9,21810.0
2024-07-31 11:30:00,104.85,105.0,104.75,104.93,16123.0,104.85,105.0,104.75,104.93,16123.0
2024-07-31 11:40:00,104.97,105.07,104.81,104.94,16196.0,104.97,105.07,104.81,104.94,16196.0
2024-07-31 11:50:00,104.94,105.1,104.86,104.95,34453.0,104.94,105.1,104.86,104.95,34453.0
2024-07-31 12:00:00,104.92,105.08,104.91,104.94,9581.0,104.92,105.08,104.91,104.94,9581.0
2024-07-31 12:10:00,104.96,105.04,104.86,104.87,11758.0,104.96,105.04,104.86,104.87,11758.0
2024-07-31 12:20:00,104.9,105.13,104.9,105.13,14054.0,104.9,105.13,104.9,105.13,14054.0
2024-07-31 12:30:00,105.09,105.17,105.04,105.14,10098.0,105.09,105.17,105.04,105.14,10098.0
2024-07-31 12:40:00,105.14,105.26,105.13,105.23,16607.0,105.14,105.26,105.13,105.23,16607.0
2024-07-31 12:50:00,105.26,105.26,105.07,105.14,14608.0,105.26,105.26,105.07,105.14,14608.0
2024-07-31 13:00:00,105.1,105.38,105.1,105.2,22790.0,105.1,105.38,105.1,105.2,22790.0
2024-07-31 13:10:00,105.26,105.3,105.05,105.12,17679.0,105.26,105.3,105.05,105.12,17679.0
2024-07-31 13:20:00,105.08,105.23,104.93,105.03,20952.0,105.08,105.23,104.93,105.03,20952.0
2024-07-31 13:30:00,104.98,104.98,104.72,104.88,8884.0,104.98,104.98,104.72,104.88,8884.0
2024-07-31 13:40:00,104.91,105.08,104.91,104.91,21198.0,104.91,105.08,104.91,104.91,21198.0
2024-07-31 13:50:00,104.98,105.1,104.94,105.07,28721.0,104.98,105.1,104.94,105.07,28721.0
2024-07-31 14:00:00,105.07,105.3,104.88,105.0,15945.0,105.07,105.3,104.88,105.0,15945.0
2024-07-31 14:10:00,105.01,105.11,104.98,105.06,10437.0,105.01,105.11,104.98,105.06,10437.0
2024-07-31 14:20:00,105.05,105.17,104.93,105.0,15800.0,105.05,105.17,104.93,105.0,15800.0
2024-07-31 14:30:00,104.95,105.04,104.85,104.87,13611.0,104.95,105.04,104.85,104.87,13611.0
2024-07-31 14:40:00,104.92,105.31,104.9,105.25,42674.0,104.92,105.31,104.9,105.25,42674.0
2024-07-31 14:50:00,105.3,105.59,105.23,105.52,70382.0,105.3,105.59,105.23,105.52,70382.0
2024-07-31 15:00:00,105.54,105.6,105.27,105.53,29152.0,105.54,105.6,105.27,105.53,29152.0
2024-07-31 15:10:00,105.5,105.58,105.06,105.09,30910.0,105.5,105.58,105.06,105.09,30910.0
2024-07-31 15:20:00,105.06,105.26,104.82,104.87,41678.0,105.06,105.26,104.82,104.87,41678.0
2024-07-31 15:30:00,104.85,105.19,104.64,105.02,47275.0,104.85,105.19,104.64,105.02,47275.0
2024-07-31 15:40:00,104.98,105.04,104.88,104.94,24588.0,104.98,105.04,104.88,104.94,24588.0
2024-07-31 15:50:00,104.9,104.95,104.24,104.3,187903.0,104.9,104.95,104.24,104.3,187903.0
2024-08-01 09:30:00,104.28,104.53,103.54,103.8,35289.0,104.28,104.53,103.54,103.8,35289.0
2024-08-01 09:40:00,103.76,104.07,103.25,103.4,15680.0,103.76,104.07,103.25,103.4,15680.0
2024-08-01 09:50:00,103.3,103.3,102.61,102.73,27033.0,103.3,103.3,102.61,102.73,27033.0
2024-08-01 10:00:00,102.8,103.49,102.72,103.07,24517.0,102.8,103.49,102.72,103.07,24517.0
2024-08-01 10:10:00,103.0,103.04,102.75,102.96,25509.0,103.0,103.04,102.75,102.96,25509.0
2024-08-01 10:20:00,102.88,102.89,101.78,101.91,49135.0,102.88,102.89,101.78,101.91,49135.0
2024-08-01 10:30:00,101.83,101.83,101.06,101.26,49812.0,101.83,101.83,101.06,101.26,49812.0
2024-08-01 10:40:00,101.35,101.56,101.15,101.42,10953.0,101.35,101.56,101.15,101.42,10953.0
2024-08-01 10:50:00,101.39,101.59,101.2,101.2,20445.0,101.39,101.59,101.2,101.2,20445.0
2024-08-01 11:00:00,101.15,101.24,100.92,101.0,37959.0,101.15,101.24,100.92,101.0,37959.0
2024-08-01 11:10:00,101.02,101.18,100.97,101.12,20376.0,101.02,101.18,100.97,101.12,20376.0
2024-08-01 11:20:00,101.08,101.08,100.66,100.67,17343.0,101.08,101.08,100.66,100.67,17343.0
2024-08-01 11:30:00,100.64,100.96,100.63,100.69,21690.0,100.64,100.96,100.63,100.69,21690.0
2024-08-01 11:40:00,100.79,101.05,100.73,100.73,14344.0,100.79,101.05,100.73,100.73,14344.0
2024-08-01 11:50:00,100.73,101.16,100.67,101.15,16497.0,100.73,101.16,100.67,101.15,16497.0
2024-08-01 12:00:00,101.06,101.08,100.7,101.01,19476.0,101.06,101.08,100.7,101.01,19476.0
2024-08-01 12:10:00,101.06,101.36,101.06,101.29,12981.0,101.06,101.36,101.06,101.29,12981.0
2024-08-01 12:20:00,101.24,101.24,100.71,100.79,27237.0,101.24,101.24,100.71,100.79,27237.0
2024-08-01 12:30:00,100.78,100.88,100.53,100.53,12479.0,100.78,100.88,100.53,100.53,12479.0
2024-08-01 12:40:00,100.53,100.67,100.43,100.66,26413.0,100.53,100.67,100.43,100.66,26413.0
2024-08-01 12:50:00,100.66,100.89,100.57,100.66,9575.0,100.66,100.89,100.57,100.66,9575.0
2024-08-01 13:00:00,100.69,100.76,100.57,100.67,13577.0,100.69,100.76,100.57,100.67,13577.0
2024-08-01 13:10:00,100.67,101.15,100.64,101.03,49395.0,100.67,101.15,100.64,101.03,49395.0
2024-08-01 13:20:00,101.04,101.33,101.04,101.28,22694.0,101.04,101.33,101.04,101.28,22694.0
2024-08-01 13:30:00,101.23,101.31,100.91,101.16,43764.0,101.23,101.31,100.91,101.16,43764.0
2024-08-01 13:40:00,101.19,101.32,101.14,101.29,30370.0,101.19,101.32,101.14,101.29,30370.0
2024-08-01 13:50:00,101.29,101.29,101.14,101.25,22167.0,101.29,101.29,101.14,101.25,22167.0
2024-08-01 14:00:00,101.22,101.33,101.1,101.1,30458.0,101.22,101.33,101.1,101.1,30458.0
2024-08-01 14:10:00,101.1,101.12,101.01,101.06,11980.0,101.1,101.12,101.01,101.06,11980.0
2024-08-01 14:20:00,101.05,101.09,100.86,100.96,32431.0,101.05,101.09,100.86,100.96,32431.0
2024-08-01 14:30:00,101.0,101.0,100.68,100.81,19293.0,101.0,101.0,100.68,100.81,19293.0
2024-08-01 14:40:00,100.82,100.88,100.66,100.73,17011.0,100.82,100.88,100.66,100.73,17011.0
2024-08-01 14:50:00,100.75,101.02,100.73,100.84,17527.0,100.75,101.02,100.73,100.84,17527.0
2024-08-01 15:00:00,100.82,100.89,100.7,100.87,42587.0,100.82,100.89,100.7,100.87,42587.0
2024-08-01 15:10:00,100.87,100.97,100.73,100.76,38587.0,100.87,100.97,100.73,100.76,38587.0
2024-08-01 15:20:00,100.77,100.83,100.58,100.75,43823.0,100.77,100.83,100.58,100.75,43823.0
2024-08-01 15:30:00,100.77,100.81,100.54,100.58,51062.0,100.77,100.81,100.54,100.58,51062.0
2024-08-01 15:40:00,100.57,100.57,99.9,99.93,132797.0,100.57,100.57,99.9,99.93,132797.0
2024-08-01 15:50:00,99.97,100.16,99.67,99.72,550890.0,99.97,100.16,99.67,99.72,550890.0
2024-08-02 09:30:00,101.42,101.46,98.36,99.06,93658.0,101.42,101.46,98.36,99.06,93658.0
2024-08-02 09:40:00,99.25,99.37,98.26,98.9,118641.0,99.25,99.37,98.26,98.9,118641.0
2024-08-02 09:50:00,98.88,99.61,98.45,98.96,51765.0,98.88,99.61,98.45,98.96,51765.0
2024-08-02 10:00:00,98.9,99.95,98.5,99.77,52784.0,98.9,99.95,98.5,99.77,52784.0
2024-08-02 10:10:00,99.77,100.14,99.6,99.66,72126.0,99.77,100.14,99.6,99.66,72126.0
2024-08-02 10:20:00,99.64,99.68,98.73,98.8,63922.0,99.64,99.68,98.73,98.8,63922.0
2024-08-02 10:30:00,98.79,99.12,98.65,98.94,89841.0,98.79,99.12,98.65,98.94,89841.0
2024-08-02 10:40:00,98.95,99.03,98.65,98.7,42307.0,98.95,99.03,98.65,98.7,42307.0
2024-08-02 10:50:00,98.76,99.15,98.56,99.05,106077.0,98.76,99.15,98.56,99.05,106077.0
2024-08-02 11:00:00,99.04,99.07,98.62,98.73,47595.0,99.04,99.07,98.62,98.73,47595.0
2024-08-02 11:10:00,98.75,99.03,98.67,98.87,25819.0,98.75,99.03,98.67,98.87,25819.0
2024-08-02 11:20:00,98.81,98.99,98.5,98.76,105200.0,98.81,98.99,98.5,98.76,105200.0
2024-08-02 11:30:00,98.74,99.29,98.71,99.0,48825.0,98.74,99.29,98.71,99.0,48825.0
2024-08-02 11:40:00,99.0,99.55,98.91,99.5,40676.0,99.0,99.55,98.91,99.5,40676.0
2024-08-02 11:50:00,99.5,99.58,99.2,99.36,35052.0,99.5,99.58,99.2,99.36,35052.0
2024-08-02 12:00:00,99.37,99.84,99.32,99.84,41095.0,99.37,99.84,99.32,99.84,41095.0
2024-08-02 12:10:00,99.81,99.84,99.36,99.48,25546.0,99.81,99.84,99.36,99.48,25546.0
2024-08-02 12:20:00,99.49,99.99,99.49,99.79,68217.0,99.49,99.99,99.49,99.79,68217.0
2024-08-02 12:30:00,99.84,100.13,99.78,100.1,32397.0,99.84,100.13,99.78,100.1,32397.0
2024-08-02 12:40:00,100.09,100.25,99.97,100.04,83576.0,100.09,100.25,99.97,100.04,83576.0
2024-08-02 12:50:00,100.05,100.15,99.55,99.8,53611.0,100.05,100.15,99.55,99.8,53611.0
2024-08-02 13:00:00,99.77,99.77,99.17,99.37,38480.0,99.77,99.77,99.17,99.37,38480.0
2024-08-02 13:10:00,99.42,99.72,99.33,99.57,18589.0,99.42,99.72,99.33,99.57,18589.0
2024-08-02 13:20:00,99.47,99.52,99.35,99.5,22831.0,99.47,99.52,99.35,99.5,22831.0
2024-08-02 13:30:00,99.49,99.53,99.41,99.5,17907.0,99.49,99.53,99.41,99.5,17907.0
2024-08-02 13:40:00,99.52,99.6,99.3,99.59,49838.0,99.52,99.6,99.3,99.59,49838.0
2024-08-02 13:50:00,99.56,99.75,99.44,99.5,19138.0,99.56,99.75,99.44,99.5,19138.0
2024-08-02 14:00:00,99.48,99.67,99.4,99.56,21600.0,99.48,99.67,99.4,99.56,21600.0
2024-08-02 14:10:00,99.56,99.91,99.56,99.79,38909.0,99.56,99.91,99.56,99.79,38909.0
2024-08-02 14:20:00,99.78,99.82,99.68,99.81,33383.0,99.78,99.82,99.68,99.81,33383.0
2024-08-02 14:30:00,99.82,99.9,99.57,99.75,42400.0,99.82,99.9,99.57,99.75,42400.0
2024-08-02 14:40:00,99.71,99.93,99.67,99.85,32078.0,99.71,99.93,99.67,99.85,32078.0
2024-08-02 14:50:00,99.86,100.07,99.79,99.93,24037.0,99.86,100.07,99.79,99.93,24037.0
2024-08-02 15:00:00,99.94,100.0,99.78,99.87,35823.0,99.94,100.0,99.78,99.87,35823.0
2024-08-02 15:10:00,99.87,99.9,99.66,99.81,23436.0,99.87,99.9,99.66,99.81,23436.0
2024-08-02 15:20:00,99.79,99.93,99.69,99.73,37796.0,99.79,99.93,99.69,99.73,37796.0
2024-08-02 15:30:00,99.74,99.88,99.49,99.51,51456.0,99.74,99.88,99.49,99.51,51456.0
2024-08-02 15:40:00,99.51,99.66,99.43,99.43,77882.0,99.51,99.66,99.43,99.43,77882.0
2024-08-02 15:50:00,99.43,99.62,99.17,99.53,335786.0,99.43,99.62,99.17,99.53,335786.0
2024-08-05 09:30:00,98.93,99.35,97.88,98.26,96468.0,98.93,99.35,97.88,98.26,96468.0
2024-08-05 09:40:00,98.18,98.8,97.77,97.8,110949.0,98.18,98.8,97.77,97.8,110949.0
2024-08-05 09:50:00,97.8,98.8,97.8,97.88,89562.0,97.8,98.8,97.8,97.88,89562.0
2024-08-05 10:00:00,98.03,98.37,96.91,96.96,28160.0,98.03,98.37,96.91,96.96,28160.0
2024-08-05 10:10:00,96.95,97.38,96.71,97.37,48257.0,96.95,97.38,96.71,97.37,48257.0
2024-08-05 10:20:00,97.24,97.33,96.35,96.49,65215.0,97.24,97.33,96.35,96.49,65215.0
2024-08-05 10:30:00,96.54,96.97,96.46,96.46,46544.0,96.54,96.97,96.46,96.46,46544.0
2024-08-05 10:40:00,96.47,97.14,96.4,97.08,61693.0,96.47,97.14,96.4,97.08,61693.0
2024-08-05 10:50:00,97.09,97.34,96.85,96.9,32964.0,97.09,97.34,96.85,96.9,32964.0
2024-08-05 11:00:00,96.91,97.1,96.59,96.98,51946.0,96.91,97.1,96.59,96.98,51946.0
2024-08-05 11:10:00,96.99,97.36,96.62,96.64,48293.0,96.99,97.36,96.62,96.64,48293.0
2024-08-05 11:20:00,96.64,96.64,96.32,96.58,48336.0,96.64,96.64,96.32,96.58,48336.0
2024-08-05 11:30:00,96.43,96.85,96.43,96.69,20292.0,96.43,96.85,96.43,96.69,20292.0
2024-08-05 11:40:00,96.63,96.77,96.48,96.64,38190.0,96.63,96.77,96.48,96.64,38190.0
2024-08-05 11:50:00,96.58,96.73,96.48,96.58,24391.0,96.58,96.73,96.48,96.58,24391.0
2024-08-05 12:00:00,96.58,96.75,96.39,96.64,47463.0,96.58,96.75,96.39,96.64,47463.0
2024-08-05 12:10:00,96.61,96.74,96.43,96.74,23617.0,96.61,96.74,96.43,96.74,23617.0
2024-08-05 12:20:00,96.74,96.88,96.59,96.65,43229.0,96.74,96.88,96.59,96.65,43229.0
2024-08-05 12:30:00,96.6,96.88,96.16,96.39,47404.0,96.6,96.88,96.16,96.39,47404.0
2024-08-05 12:40:00,96.39,96.58,96.33,96.4,51421.0,96.39,96.58,96.33,96.4,51421.0
2024-08-05 12:50:00,96.41,96.41,96.09,96.22,67069.0,96.41,96.41,96.09,96.22,67069.0
2024-08-05 13:00:00,96.21,96.23,95.61,95.66,27271.0,96.21,96.23,95.61,95.66,27271.0
2024-08-05 13:10:00,95.64,95.9,95.44,95.83,26314.0,95.64,95.9,95.44,95.83,26314.0
2024-08-05 13:20:00,95.84,96.11,95.73,96.01,19872.0,95.84,96.11,95.73,96.01,19872.0
2024-08-05 13:30:00,96.02,96.41,95.98,96.35,35586.0,96.02,96.41,95.98,96.35,35586.0
2024-08-05 13:40:00,96.31,96.62,96.23,96.59,35981.0,96.31,96.62,96.23,96.59,35981.0
2024-08-05 13:50:00,96.61,96.95,96.55,96.8,40374.0,96.61,96.95,96.55,96.8,40374.0
2024-08-05 14:00:00,96.8,97.05,96.69,96.84,60542.0,96.8,97.05,96.69,96.84,60542.0
2024-08-05 14:10:00,96.8,96.98,96.69,96.82,21195.0,96.8,96.98,96.69,96.82,21195.0
2024-08-05 14:20:00,96.93,97.19,96.84,97.15,12952.0,96.93,97.19,96.84,97.15,12952.0
2024-08-05 14:30:00,97.15,97.26,96.84,96.99,22846.0,97.15,97.26,96.84,96.99,22846.0
2024-08-05 14:40:00,96.94,97.21,96.94,97.1,27956.0,96.94,97.21,96.94,97.1,27956.0
2024-08-05 14:50:00,97.14,97.4,97.05,97.14,49535.0,97.14,97.4,97.05,97.14,49535.0
2024-08-05 15:00:00,97.1,97.31,97.08,97.25,46569.0,97.1,97.31,97.08,97.25,46569.0
2024-08-05 15:10:00,97.25,97.32,96.98,97.16,60857.0,97.25,97.32,96.98,97.16,60857.0
2024-08-05 15:20:00,97.14,97.24,96.81,96.97,128589.0,97.14,97.24,96.81,96.97,128589.0
2024-08-05 15:30:00,96.98,97.04,96.27,96.32,83439.0,96.98,97.04,96.27,96.32,83439.0
2024-08-05 15:40:00,96.29,96.31,95.94,95.98,44610.0,96.29,96.31,95.94,95.98,44610.0
2024-08-05 15:50:00,95.95,96.58,95.95,96.5,244014.0,95.95,96.58,95.95,96.5,244014.0
2024-08-06 09:30:00,96.38,97.7,96.16,97.68,41477.0,96.38,97.7,96.16,97.68,41477.0
2024-08-06 09:40:00,97.66,97.78,97.0,97.7,23535.0,97.66,97.78,97.0,97.7,23535.0
2024-08-06 09:50:00,97.53,98.23,97.29,98.14,20586.0,97.53,98.23,97.29,98.14,20586.0
2024-08-06 10:00:00,98.14,98.14,97.67,98.02,13743.0,98.14,98.14,97.67,98.02,13743.0
2024-08-06 10:10:00,98.04,98.31,97.72,98.24,23995.0,98.04,98.31,97.72,98.24,23995.0
2024-08-06 10:20:00,98.17,98.26,97.84,97.94,25953.0,98.17,98.26,97.84,97.94,25953.0
2024-08-06 10:30:00,97.99,98.06,97.4,97.45,13139.0,97.99,98.06,97.4,97.45,13139.0
2024-08-06 10:40:00,97.39,97.98,97.39,97.84,21122.0,97.39,97.98,97.39,97.84,21122.0
2024-08-06 10:50:00,97.81,97.93,97.58,97.81,15673.0,97.81,97.93,97.58,97.81,15673.0
2024-08-06 11:00:00,97.84,97.99,97.39,97.39,12831.0,97.84,97.99,97.39,97.39,12831.0
2024-08-06 11:10:00,97.38,97.39,97.0,97.03,15453.0,97.38,97.39,97.0,97.03,15453.0
2024-08-06 11:20:00,96.99,97.02,96.57,96.61,19317.0,96.99,97.02,96.57,96.61,19317.0
2024-08-06 11:30:00,96.57,96.88,96.52,96.75,18087.0,96.57,96.88,96.52,96.75,18087.0
2024-08-06 11:40:00,96.75,97.03,96.69,97.02,12891.0,96.75,97.03,96.69,97.02,12891.0
2024-08-06 11:50:00,97.02,97.16,96.97,97.16,21007.0,97.02,97.16,96.97,97.16,21007.0
2024-08-06 12:00:00,97.08,97.26,97.03,97.24,11491.0,97.08,97.26,97.03,97.24,11491.0
2024-08-06 12:10:00,97.35,97.46,97.25,97.27,13149.0,97.35,97.46,97.25,97.27,13149.0
2024-08-06 12:20:00,97.29,97.29,97.05,97.11,9253.0,97.29,97.29,97.05,97.11,9253.0
2024-08-06 12:30:00,97.12,97.18,97.02,97.11,13058.0,97.12,97.18,97.02,97.11,13058.0
2024-08-06 12:40:00,97.1,97.11,96.74,96.8,11439.0,97.1,97.11,96.74,96.8,11439.0
2024-08-06 12:50:00,96.82,97.17,96.81,97.03,10618.0,96.82,97.17,96.81,97.03,10618.0
2024-08-06 13:00:00,97.02,97.35,97.02,97.13,16393.0,97.02,97.35,97.02,97.13,16393.0
2024-08-06 13:10:00,97.1,97.52,97.07,97.43,29941.0,97.1,97.52,97.07,97.43,29941.0
2024-08-06 13:20:00,97.45,97.54,96.97,97.46,48428.0,97.45,97.54,96.97,97.46,48428.0
2024-08-06 13:30:00,97.48,97.57,97.25,97.44,32001.0,97.48,97.57,97.25,97.44,32001.0
2024-08-06 13:40:00,97.4,97.49,97.26,97.43,22495.0,97.4,97.49,97.26,97.43,22495.0
2024-08-06 13:50:00,97.4,97.64,97.4,97.48,9126.0,97.4,97.64,97.4,97.48,9126.0
2024-08-06 14:00:00,97.4,97.47,97.17,97.41,30679.0,97.4,97.47,97.17,97.41,30679.0
2024-08-06 14:10:00,97.41,97.47,97.22,97.46,25790.0,97.41,97.47,97.22,97.46,25790.0
2024-08-06 14:20:00,97.45,97.49,97.31,97.37,23414.0,97.45,97.49,97.31,97.37,23414.0
2024-08-06 14:30:00,97.38,97.62,97.34,97.55,21528.0,97.38,97.62,97.34,97.55,21528.0
2024-08-06 14:40:00,97.56,97.6,97.44,97.49,15277.0,97.56,97.6,97.44,97.49,15277.0
2024-08-06 14:50:00,97.46,97.51,97.33,97.37,18469.0,97.46,97.51,97.33,97.37,18469.0
2024-08-06 15:00:00,97.37,97.62,97.18,97.59,89278.0,97.37,97.62,97.18,97.59,89278.0
2024-08-06 15:10:00,97.58,97.66,97.24,97.46,56190.0,97.58,97.66,97.24,97.46,56190.0
2024-08-06 15:20:00,97.48,97.88,97.42,97.66,19056.0,97.48,97.88,97.42,97.66,19056.0
2024-08-06 15:30:00,97.65,97.68,97.54,97.66,21121.0,97.65,97.68,97.54,97.66,21121.0
2024-08-06 15:40:00,97.66,97.68,97.21,97.23,93571.0,97.66,97.68,97.21,97.23,93571.0
2024-08-06 15:50:00,97.23,97.32,96.49,96.55,193294.0,97.23,97.32,96.49,96.55,193294.0
2024-08-07 09:30:00,97.27,98.48,97.27,98.16,30946.0,97.27,98.48,97.27,98.16,30946.0
2024-08-07 09:40:00,98.07,98.96,98.0,98.37,22708.0,98.07,98.96,98.0,98.37,22708.0
2024-08-07 09:50:00,98.47,98.67,98.07,98.17,14447.0,98.47,98.67,98.07,98.17,14447.0
2024-08-07 10:00:00,98.21,98.25,97.64,97.78,25495.0,98.21,98.25,97.64,97.78,25495.0
2024-08-07 10:10:00,97.76,97.91,97.28,97.32,16024.0,97.76,97.91,97.28,97.32,16024.0
2024-08-07 10:20:00,97.28,97.47,96.84,96.84,22685.0,97.28,97.47,96.84,96.84,22685.0
2024-08-07 10:30:00,96.81,97.06,96.75,97.03,8183.0,96.81,97.06,96.75,97.03,8183.0
2024-08-07 10:40:00,96.95,97.11,96.91,96.94,9420.0,96.95,97.11,96.91,96.94,9420.0
2024-08-07 10:50:00,96.94,97.08,96.79,96.86,18092.0,96.94,97.08,96.79,96.86,18092.0
2024-08-07 11:00:00,96.83,96.99,96.78,96.9,24973.0,96.83,96.99,96.78,96.9,24973.0
2024-08-07 11:10:00,96.9,96.96,96.58,96.61,14793.0,96.9,96.96,96.58,96.61,14793.0
2024-08-07 11:20:00,96.61,96.7,96.47,96.67,21403.0,96.61,96.7,96.47,96.67,21403.0
2024-08-07 11:30:00,96.67,96.79,96.63,96.73,13241.0,96.67,96.79,96.63,96.73,13241.0
2024-08-07 11:40:00,96.7,97.11,96.66,96.7,39403.0,96.7,97.11,96.66,96.7,39403.0
2024-08-07 11:50:00,96.69,96.9,96.66,96.86,8581.0,96.69,96.9,96.66,96.86,8581.0
2024-08-07 12:00:00,96.83,97.01,96.58,96.95,9928.0,96.83,97.01,96.58,96.95,9928.0
2024-08-07 12:10:00,96.93,97.17,96.82,97.13,9294.0,96.93,97.17,96.82,97.13,9294.0
2024-08-07 12:20:00,97.09,97.26,97.08,97.19,5701.0,97.09,97.26,97.08,97.19,5701.0
2024-08-07 12:30:00,97.1,97.16,96.98,97.03,3452.0,97.1,97.16,96.98,97.03,3452.0
2024-08-07 12:40:00,97.02,97.09,96.77,96.8,4814.0,97.02,97.09,96.77,96.8,4814.0
2024-08-07 12:50:00,96.8,96.85,96.66,96.82,9355.0,96.8,96.85,96.66,96.82,9355.0
2024-08-07 13:00:00,96.84,96.85,96.54,96.54,8988.0,96.84,96.85,96.54,96.54,8988.0
2024-08-07 13:10:00,96.52,96.56,96.42,96.51,12031.0,96.52,96.56,96.42,96.51,12031.0
2024-08-07 13:20:00,96.51,96.71,96.49,96.6,12061.0,96.51,96.71,96.49,96.6,12061.0
2024-08-07 13:30:00,96.69,96.73,96.62,96.68,7843.0,96.69,96.73,96.62,96.68,7843.0
2024-08-07 13:40:00,96.68,96.68,96.0,96.04,17299.0,96.68,96.68,96.0,96.04,17299.0
2024-08-07 13:50:00,96.01,96.15,95.86,96.04,8360.0,96.01,96.15,95.86,96.04,8360.0
2024-08-07 14:00:00,96.01,96.01,95.83,95.9,11383.0,96.01,96.01,95.83,95.9,11383.0
2024-08-07 14:10:00,95.89,95.96,95.72,95.96,17824.0,95.89,95.96,95.72,95.96,17824.0
2024-08-07 14:20:00,95.99,95.99,95.63,95.75,7660.0,95.99,95.99,95.63,95.75,7660.0
2024-08-07 14:30:00,95.7,95.91,95.64,95.85,9315.0,95.7,95.91,95.64,95.85,9315.0
2024-08-07 14:40:00,95.82,96.0,95.78,95.89,17610.0,95.82,96.0,95.78,95.89,17610.0
2024-08-07 14:50:00,95.86,95.96,95.79,95.85,14353.0,95.86,95.96,95.79,95.85,14353.0
2024-08-07 15:00:00,95.87,96.03,95.8,95.93,17038.0,95.87,96.03,95.8,95.93,17038.0
2024-08-07 15:10:00,95.93,96.22,95.84,96.22,15881.0,95.93,96.22,95.84,96.22,15881.0
2024-08-07 15:20:00,96.21,96.23,96.09,96.12,15835.0,96.21,96.23,96.09,96.12,15835.0
2024-08-07 15:30:00,96.1,96.2,95.91,95.96,20287.0,96.1,96.2,95.91,95.96,20287.0
2024-08-07 15:40:00,95.96,95.96,95.61,95.8,25600.0,95.96,95.96,95.61,95.8,25600.0
2024-08-07 15:50:00,95.82,95.89,94.93,95.02,142647.0,95.82,95.89,94.93,95.02,142647.0
2024-08-08 09:30:00,95.0,95.83,94.66,95.82,28523.0,95.0,95.83,94.66,95.82,28523.0
2024-08-08 09:40:00,95.91,96.13,95.57,95.89,27187.0,95.91,96.13,95.57,95.89,27187.0
2024-08-08 09:50:00,95.9,96.29,95.65,96.29,20217.0,95.9,96.29,95.65,96.29,20217.0
2024-08-08 10:00:00,96.3,96.61,95.91,95.93,26570.0,96.3,96.61,95.91,95.93,26570.0
2024-08-08 10:10:00,95.91,95.91,95.28,95.41,15253.0,95.91,95.91,95.28,95.41,15253.0
2024-08-08 10:20:00,95.4,95.51,95.12,95.41,13824.0,95.4,95.51,95.12,95.41,13824.0
2024-08-08 10:30:00,95.31,95.6,95.29,95.43,10563.0,95.31,95.6,95.29,95.43,10563.0
2024-08-08 10:40:00,95.39,95.47,95.22,95.28,8293.0,95.39,95.47,95.22,95.28,8293.0
2024-08-08 10:50:00,95.28,95.33,95.16,95.33,15955.0,95.28,95.33,95.16,95.33,15955.0
2024-08-08 11:00:00,95.23,95.44,95.2,95.33,26362.0,95.23,95.44,95.2,95.33,26362.0
2024-08-08 11:10:00,95.32,95.54,95.11,95.25,22644.0,95.32,95.54,95.11,95.25,22644.0
2024-08-08 11:20:00,95.24,95.87,95.19,95.76,11935.0,95.24,95.87,95.19,95.76,11935.0
2024-08-08 11:30:00,95.73,95.94,95.6,95.64,17913.0,95.73,95.94,95.6,95.64,17913.0
2024-08-08 11:40:00,95.61,95.61,95.25,95.4,9171.0,95.61,95.61,95.25,95.4,9171.0
2024-08-08 11:50:00,95.42,95.72,95.42,95.63,9901.0,95.42,95.72,95.42,95.63,9901.0
2024-08-08 12:00:00,95.66,95.87,95.56,95.6,7637.0,95.66,95.87,95.56,95.6,7637.0
2024-08-08 12:10:00,95.59,95.6,95.35,95.47,9753.0,95.59,95.6,95.35,95.47,9753.0
2024-08-08 12:20:00,95.49,95.53,95.14,95.14,7107.0,95.49,95.53,95.14,95.14,7107.0
2024-08-08 12:30:00,95.14,95.14,94.82,95.01,14145.0,95.14,95.14,94.82,95.01,14145.0
2024-08-08 12:40:00,94.97,95.02,94.78,94.99,15005.0,94.97,95.02,94.78,94.99,15005.0
2024-08-08 12:50:00,95.02,95.17,94.94,94.96,11464.0,95.02,95.17,94.94,94.96,11464.0
2024-08-08 13:00:00,94.94,95.43,94.88,95.43,10637.0,94.94,95.43,94.88,95.43,10637.0
2024-08-08 13:10:00,95.45,95.48,95.27,95.3,13587.0,95.45,95.48,95.27,95.3,13587.0
2024-08-08 13:20:00,95.29,95.35,95.17,95.29,38452.0,95.29,95.35,95.17,95.29,38452.0
2024-08-08 13:30:00,95.26,95.38,94.94,95.06,35555.0,95.26,95.38,94.94,95.06,35555.0
2024-08-08 13:40:00,95.06,95.12,94.68,94.68,13473.0,95.06,95.12,94.68,94.68,13473.0
2024-08-08 13:50:00,94.63,94.76,94.6,94.68,8090.0,94.63,94.76,94.6,94.68,8090.0
2024-08-08 14:00:00,94.68,95.12,94.66,95.01,14486.0,94.68,95.12,94.66,95.01,14486.0
2024-08-08 14:10:00,95.01,95.08,94.96,95.05,18463.0,95.01,95.08,94.96,95.05,18463.0
2024-08-08 14:20:00,95.0,95.0,94.8,94.81,3564.0,95.0,95.0,94.8,94.81,3564.0
2024-08-08 14:30:00,94.8,94.92,94.74,94.77,18581.0,94.8,94.92,94.74,94.77,18581.0
2024-08-08 14:40:00,94.78,94.96,94.67,94.94,24815.0,94.78,94.96,94.67,94.94,24815.0
2024-08-08 14:50:00,94.97,95.01,94.81,94.81,7559.0,94.97,95.01,94.81,94.81,7559.0
2024-08-08 15:00:00,94.79,94.9,94.64,94.9,18047.0,94.79,94.9,94.64,94.9,18047.0
2024-08-08 15:10:00,94.91,95.02,94.78,94.8,36424.0,94.91,95.02,94.78,94.8,36424.0
2024-08-08 15:20:00,94.82,94.91,94.76,94.8,13183.0,94.82,94.91,94.76,94.8,13183.0
2024-08-08 15:30:00,94.76,94.77,94.49,94.6,25838.0,94.76,94.77,94.49,94.6,25838.0
2024-08-08 15:40:00,94.63,94.9,94.57,94.79,34144.0,94.63,94.9,94.57,94.79,34144.0
2024-08-08 15:50:00,94.8,95.0,94.64,94.89,105038.0,94.8,95.0,94.64,94.89,105038.0
2024-08-09 09:30:00,94.6,95.24,94.6,94.79,34376.0,94.6,95.24,94.6,94.79,34376.0
2024-08-09 09:40:00,94.71,94.85,94.28,94.7,21918.0,94.71,94.85,94.28,94.7,21918.0
2024-08-09 09:50:00,94.76,95.63,94.69,95.62,26463.0,94.76,95.63,94.69,95.62,26463.0
2024-08-09 10:00:00,95.57,95.7,95.31,95.37,39009.0,95.57,95.7,95.31,95.37,39009.0
2024-08-09 10:10:00,95.38,95.43,94.9,95.0,39624.0,95.38,95.43,94.9,95.0,39624.0
2024-08-09 10:20:00,94.99,95.48,94.99,95.38,23474.0,94.99,95.48,94.99,95.38,23474.0
2024-08-09 10:30:00,95.42,95.42,95.16,95.27,25307.0,95.42,95.42,95.16,95.27,25307.0
2024-08-09 10:40:00,95.29,95.29,95.02,95.21,12072.0,95.29,95.29,95.02,95.21,12072.0
2024-08-09 10:50:00,95.23,95.25,94.98,95.04,19619.0,95.23,95.25,94.98,95.04,19619.0
2024-08-09 11:00:00,95.04,95.32,95.0,95.31,19852.0,95.04,95.32,95.0,95.31,19852.0
2024-08-09 11:10:00,95.32,95.6,95.26,95.6,12177.0,95.32,95.6,95.26,95.6,12177.0
2024-08-09 11:20:00,95.55,95.58,95.26,95.26,17139.0,95.55,95.58,95.26,95.26,17139.0
2024-08-09 11:30:00,95.24,95.31,94.99,95.0,13081.0,95.24,95.31,94.99,95.0,13081.0
2024-08-09 11:40:00,95.03,95.37,95.02,95.37,13380.0,95.03,95.37,95.02,95.37,13380.0
2024-08-09 11:50:00,95.38,95.49,95.15,95.22,16710.0,95.38,95.49,95.15,95.22,16710.0
2024-08-09 12:00:00,95.22,95.25,95.14,95.15,8843.0,95.22,95.25,95.14,95.15,8843.0
2024-08-09 12:10:00,95.13,95.13,95.0,95.01,7421.0,95.13,95.13,95.0,95.01,7421.0
2024-08-09 12:20:00,95.01,95.14,95.0,95.02,20917.0,95.01,95.14,95.0,95.02,20917.0
2024-08-09 12:30:00,95.0,95.11,94.97,95.04,11221.0,95.0,95.11,94.97,95.04,11221.0
2024-08-09 12:40:00,95.06,95.06,94.95,95.0,19481.0,95.06,95.06,94.95,95.0,19481.0
2024-08-09 12:50:00,95.01,95.03,94.82,94.92,26653.0,95.01,95.03,94.82,94.92,26653.0
2024-08-09 13:00:00,94.93,94.93,94.66,94.76,9055.0,94.93,94.93,94.66,94.76,9055.0
2024-08-09 13:10:00,94.75,95.14,94.75,95.1,12148.0,94.75,95.14,94.75,95.1,12148.0
2024-08-09 13:20:00,95.1,95.33,95.06,95.21,11720.0,95.1,95.33,95.06,95.21,11720.0
2024-08-09 13:30:00,95.21,95.25,95.03,95.2,11849.0,95.21,95.25,95.03,95.2,11849.0
2024-08-09 13:40:00,95.16,95.19,95.06,95.09,13203.0,95.16,95.19,95.06,95.09,13203.0
2024-08-09 13:50:00,95.12,95.12,94.76,94.76,14539.0,95.12,95.12,94.76,94.76,14539.0
2024-08-09 14:00:00,94.76,94.76,94.56,94.69,10364.0,94.76,94.76,94.56,94.69,10364.0
2024-08-09 14:10:00,94.71,94.71,94.45,94.48,9526.0,94.71,94.71,94.45,94.48,9526.0
2024-08-09 14:20:00,94.52,94.78,94.48,94.57,16129.0,94.52,94.78,94.48,94.57,16129.0
2024-08-09 14:30:00,94.57,94.81,94.51,94.8,15611.0,94.57,94.81,94.51,94.8,15611.0
2024-08-09 14:40:00,94.83,94.9,94.65,94.85,16196.0,94.83,94.9,94.65,94.85,16196.0
2024-08-09 14:50:00,94.84,94.87,94.75,94.84,19610.0,94.84,94.87,94.75,94.84,19610.0
2024-08-09 15:00:00,94.86,94.96,94.82,94.94,13447.0,94.86,94.96,94.82,94.94,13447.0
2024-08-09 15:10:00,94.93,95.14,94.9,95.04,21096.0,94.93,95.14,94.9,95.04,21096.0
2024-08-09 15:20:00,95.07,95.28,95.05,95.28,24840.0,95.07,95.28,95.05,95.28,24840.0
2024-08-09 15:30:00,95.27,95.44,95.24,95.29,25564.0,95.27,95.44,95.24,95.29,25564.0
2024-08-09 15:40:00,95.29,95.29,95.04,95.16,29921.0,95.29,95.29,95.04,95.16,29921.0
2024-08-09 15:50:00,95.15,95.31,95.02,95.03,141840.0,95.15,95.31,95.02,95.03,141840.0
2024-08-12 09:30:00,94.91,95.22,92.9,93.0,55803.0,94.91,95.22,92.9,93.0,55803.0
2024-08-12 09:40:00,93.0,93.19,92.8,92.93,44877.0,93.0,93.19,92.8,92.93,44877.0
2024-08-12 09:50:00,92.88,92.89,92.35,92.45,61640.0,92.88,92.89,92.35,92.45,61640.0
2024-08-12 10:00:00,92.41,92.66,92.28,92.51,41916.0,92.41,92.66,92.28,92.51,41916.0
2024-08-12 10:10:00,92.48,93.41,92.42,93.37,58934.0,92.48,93.41,92.42,93.37,58934.0
2024-08-12 10:20:00,93.39,93.5,93.26,93.26,54143.0,93.39,93.5,93.26,93.26,54143.0
2024-08-12 10:30:00,93.25,93.71,93.21,93.5,32413.0,93.25,93.71,93.21,93.5,32413.0
2024-08-12 10:40:00,93.49,93.96,93.49,93.84,38416.0,93.49,93.96,93.49,93.84,38416.0
2024-08-12 10:50:00,93.84,94.06,93.78,94.03,17302.0,93.84,94.06,93.78,94.03,17302.0
2024-08-12 11:00:00,94.03,94.1,93.64,93.66,16607.0,94.03,94.1,93.64,93.66,16607.0
2024-08-12 11:10:00,93.67,93.71,93.49,93.68,13025.0,93.67,93.71,93.49,93.68,13025.0
2024-08-12 11:20:00,93.7,93.86,93.56,93.77,32445.0,93.7,93.86,93.56,93.77,32445.0
2024-08-12 11:30:00,93.75,93.96,93.73,93.9,25522.0,93.75,93.96,93.73,93.9,25522.0
2024-08-12 11:40:00,93.9,93.94,93.67,93.88,19432.0,93.9,93.94,93.67,93.88,19432.0
2024-08-12 11:50:00,93.88,94.14,93.87,94.13,17014.0,93.88,94.14,93.87,94.13,17014.0
2024-08-12 12:00:00,94.1,94.54,94.1,94.42,22147.0,94.1,94.54,94.1,94.42,22147.0
2024-08-12 12:10:00,94.4,94.4,94.04,94.07,20119.0,94.4,94.4,94.04,94.07,20119.0
2024-08-12 12:20:00,94.04,94.2,94.02,94.05,19972.0,94.04,94.2,94.02,94.05,19972.0
2024-08-12 12:30:00,94.05,94.09,93.77,93.95,24663.0,94.05,94.09,93.77,93.95,24663.0
2024-08-12 12:40:00,93.95,94.05,93.87,93.9,37535.0,93.95,94.05,93.87,93.9,37535.0
2024-08-12 12:50:00,93.9,93.93,93.65,93.66,20493.0,93.9,93.93,93.65,93.66,20493.0
2024-08-12 13:00:00,93.66,93.78,93.58,93.72,15788.0,93.66,93.78,93.58,93.72,15788.0
2024-08-12 13:10:00,93.73,93.79,93.6,93.78,13697.0,93.73,93.79,93.6,93.78,13697.0
2024-08-12 13:20:00,93.78,93.91,93.68,93.72,18147.0,93.78,93.91,93.68,93.72,18147.0
2024-08-12 13:30:00,93.72,93.92,93.69,93.84,14199.0,93.72,93.92,93.69,93.84,14199.0
2024-08-12 13:40:00,93.84,93.84,93.65,93.69,13491.0,93.84,93.84,93.65,93.69,13491.0
2024-08-12 13:50:00,93.64,93.7,93.56,93.62,22380.0,93.64,93.7,93.56,93.62,22380.0
2024-08-12 14:00:00,93.64,93.72,93.59,93.64,19720.0,93.64,93.72,93.59,93.64,19720.0
2024-08-12 14:10:00,93.66,93.81,93.66,93.68,11538.0,93.66,93.81,93.66,93.68,11538.0
2024-08-12 14:20:00,93.72,93.79,93.59,93.62,30320.0,93.72,93.79,93.59,93.62,30320.0
2024-08-12 14:30:00,93.62,93.72,93.61,93.67,19682.0,93.62,93.72,93.61,93.67,19682.0
2024-08-12 14:40:00,93.68,93.74,93.6,93.69,28635.0,93.68,93.74,93.6,93.69,28635.0
2024-08-12 14:50:00,93.69,93.72,93.61,93.65,14199.0,93.69,93.72,93.61,93.65,14199.0
2024-08-12 15:00:00,93.63,93.69,93.6,93.62,27862.0,93.63,93.69,93.6,93.62,27862.0
2024-08-12 15:10:00,93.64,93.79,93.64,93.73,17672.0,93.64,93.79,93.64,93.73,17672.0
2024-08-12 15:20:00,93.76,93.78,93.65,93.67,44415.0,93.76,93.78,93.65,93.67,44415.0
2024-08-12 15:30:00,93.68,93.73,93.3,93.38,52769.0,93.68,93.73,93.3,93.38,52769.0
2024-08-12 15:40:00,93.38,93.57,93.34,93.56,65588.0,93.38,93.57,93.34,93.56,65588.0
2024-08-12 15:50:00,93.57,93.97,93.38,93.94,241834.0,93.57,93.97,93.38,93.94,241834.0
2024-08-13 09:30:00,93.6,94.06,92.7,93.0,99505.0,93.6,94.06,92.7,93.0,99505.0
2024-08-13 09:40:00,93.01,93.61,92.89,93.19,42868.0,93.01,93.61,92.89,93.19,42868.0
2024-08-13 09:50:00,93.21,93.36,92.7,92.7,50266.0,93.21,93.36,92.7,92.7,50266.0
2024-08-13 10:00:00,92.7,92.74,91.83,92.01,93794.0,92.7,92.74,91.83,92.01,93794.0
2024-08-13 10:10:00,92.03,92.2,91.92,92.0,36943.0,92.03,92.2,91.92,92.0,36943.0
2024-08-13 10:20:00,91.96,92.1,91.63,91.65,30501.0,91.96,92.1,91.63,91.65,30501.0
2024-08-13 10:30:00,91.68,91.9,91.4,91.9,88952.0,91.68,91.9,91.4,91.9,88952.0
2024-08-13 10:40:00,91.9,92.09,91.82,92.05,30712.0,91.9,92.09,91.82,92.05,30712.0
2024-08-13 10:50:00,92.07,92.18,91.87,92.17,37581.0,92.07,92.18,91.87,92.17,37581.0
2024-08-13 11:00:00,92.09,92.13,91.81,92.05,33399.0,92.09,92.13,91.81,92.05,33399.0
2024-08-13 11:10:00,92.0,92.16,91.84,91.9,40958.0,92.0,92.16,91.84,91.9,40958.0
2024-08-13 11:20:00,91.87,92.22,91.83,91.96,37270.0,91.87,92.22,91.83,91.96,37270.0
2024-08-13 11:30:00,91.99,92.17,91.99,92.11,15708.0,91.99,92.17,91.99,92.11,15708.0
2024-08-13 11:40:00,92.09,92.3,91.98,92.27,24232.0,92.09,92.3,91.98,92.27,24232.0
2024-08-13 11:50:00,92.25,92.37,92.19,92.34,18609.0,92.25,92.37,92.19,92.34,18609.0
2024-08-13 12:00:00,92.36,92.6,92.32,92.5,33699.0,92.36,92.6,92.32,92.5,33699.0
2024-08-13 12:10:00,92.52,92.6,92.41,92.48,23838.0,92.52,92.6,92.41,92.48,23838.0
2024-08-13 12:20:00,92.47,92.71,92.46,92.46,38312.0,92.47,92.71,92.46,92.46,38312.0
2024-08-13 12:30:00,92.44,92.44,91.96,91.98,37987.0,92.44,92.44,91.96,91.98,37987.0
2024-08-13 12:40:00,91.98,92.37,91.96,92.34,41713.0,91.98,92.37,91.96,92.34,41713.0
2024-08-13 12:50:00,92.35,92.64,92.35,92.56,35756.0,92.35,92.64,92.35,92.56,35756.0
2024-08-13 13:00:00,92.53,92.54,92.37,92.39,17190.0,92.53,92.54,92.37,92.39,17190.0
2024-08-13 13:10:00,92.41,92.41,92.22,92.3,15898.0,92.41,92.41,92.22,92.3,15898.0
2024-08-13 13:20:00,92.31,92.51,92.27,92.45,16889.0,92.31,92.51,92.27,92.45,16889.0
2024-08-13 13:30:00,92.44,92.51,92.27,92.48,29441.0,92.44,92.51,92.27,92.48,29441.0
2024-08-13 13:40:00,92.48,92.55,92.3,92.47,30134.0,92.48,92.55,92.3,92.47,30134.0
2024-08-13 13:50:00,92.45,92.62,92.45,92.53,14877.0,92.45,92.62,92.45,92.53,14877.0
2024-08-13 14:00:00,92.52,92.6,92.32,92.33,20221.0,92.52,92.6,92.32,92.33,20221.0
2024-08-13 14:10:00,92.34,92.44,92.27,92.31,18487.0,92.34,92.44,92.27,92.31,18487.0
2024-08-13 14:20:00,92.29,92.35,92.24,92.27,26523.0,92.29,92.35,92.24,92.27,26523.0
2024-08-13 14:30:00,92.25,92.38,92.19,92.37,34325.0,92.25,92.38,92.19,92.37,34325.0
2024-08-13 14:40:00,92.37,92.68,92.37,92.67,45318.0,92.37,92.68,92.37,92.67,45318.0
2024-08-13 14:50:00,92.62,92.79,92.58,92.72,26713.0,92.62,92.79,92.58,92.72,26713.0
2024-08-13 15:00:00,92.72,92.87,92.7,92.7,21820.0,92.72,92.87,92.7,92.7,21820.0
2024-08-13 15:10:00,92.7,92.82,92.64,92.64,25763.0,92.7,92.82,92.64,92.64,25763.0
2024-08-13 15:20:00,92.67,92.82,92.65,92.81,35497.0,92.67,92.82,92.65,92.81,35497.0
2024-08-13 15:30:00,92.81,92.81,92.64,92.69,25049.0,92.81,92.81,92.64,92.69,25049.0
2024-08-13 15:40:00,92.68,92.75,92.5,92.61,63125.0,92.68,92.75,92.5,92.61,63125.0
2024-08-13 15:50:00,92.64,92.68,92.3,92.45,177010.0,92.64,92.68,92.3,92.45,177010.0
2024-08-14 09:30:00,92.98,93.07,92.36,92.59,44089.0,92.98,93.07,92.36,92.59,44089.0
2024-08-14 09:40:00,92.75,93.19,92.71,93.18,49441.0,92.75,93.19,92.71,93.18,49441.0
2024-08-14 09:50:00,93.16,93.19,92.79,92.9,30259.0,93.16,93.19,92.79,92.9,30259.0
2024-08-14 10:00:00,92.97,93.06,92.42,92.85,19184.0,92.97,93.06,92.42,92.85,19184.0
2024-08-14 10:10:00,92.84,92.85,92.62,92.66,20028.0,92.84,92.85,92.62,92.66,20028.0
2024-08-14 10:20:00,92.65,93.1,92.63,93.04,28167.0,92.65,93.1,92.63,93.04,28167.0
2024-08-14 10:30:00,93.04,93.04,92.77,92.83,9151.0,93.04,93.04,92.77,92.83,9151.0
2024-08-14 10:40:00,92.77,92.89,92.61,92.74,35381.0,92.77,92.89,92.61,92.74,35381.0
2024-08-14 10:50:00,92.75,92.87,92.63,92.84,15060.0,92.75,92.87,92.63,92.84,15060.0
2024-08-14 11:00:00,92.89,93.0,92.8,92.91,8211.0,92.89,93.0,92.8,92.91,8211.0
2024-08-14 11:10:00,92.93,93.02,92.91,93.01,9968.0,92.93,93.02,92.91,93.01,9968.0
2024-08-14 11:20:00,93.03,93.12,92.82,92.93,21673.0,93.03,93.12,92.82,92.93,21673.0
2024-08-14 11:30:00,92.97,92.97,92.46,92.52,34608.0,92.97,92.97,92.46,92.52,34608.0
2024-08-14 11:40:00,92.51,92.56,92.06,92.07,62179.0,92.51,92.56,92.06,92.07,62179.0
2024-08-14 11:50:00,92.06,92.18,91.96,92.13,41623.0,92.06,92.18,91.96,92.13,41623.0
2024-08-14 12:00:00,92.16,92.16,91.89,91.95,17873.0,92.16,92.16,91.89,91.95,17873.0
2024-08-14 12:10:00,91.95,92.25,91.94,92.14,18873.0,91.95,92.25,91.94,92.14,18873.0
2024-08-14 12:20:00,92.15,92.17,91.8,91.84,14057.0,92.15,92.17,91.8,91.84,14057.0
2024-08-14 12:30:00,91.85,91.9,91.76,91.85,15680.0,91.85,91.9,91.76,91.85,15680.0
2024-08-14 12:40:00,91.81,91.89,91.63,91.73,22022.0,91.81,91.89,91.63,91.73,22022.0
2024-08-14 12:50:00,91.75,91.91,91.65,91.78,136654.0,91.75,91.91,91.65,91.78,136654.0
2024-08-14 13:00:00,91.78,92.19,91.66,92.07,99952.0,91.78,92.19,91.66,92.07,99952.0
2024-08-14 13:10:00,92.07,92.27,91.89,92.25,43064.0,92.07,92.27,91.89,92.25,43064.0
2024-08-14 13:20:00,92.25,92.3,92.13,92.28,12701.0,92.25,92.3,92.13,92.28,12701.0
2024-08-14 13:30:00,92.28,92.4,92.16,92.16,21833.0,92.28,92.4,92.16,92.16,21833.0
2024-08-14 13:40:00,92.19,92.37,92.16,92.26,19356.0,92.19,92.37,92.16,92.26,19356.0
2024-08-14 13:50:00,92.25,92.38,92.08,92.34,31455.0,92.25,92.38,92.08,92.34,31455.0
2024-08-14 14:00:00,92.34,92.38,91.97,91.98,18990.0,92.34,92.38,91.97,91.98,18990.0
2024-08-14 14:10:00,92.0,92.15,91.97,92.03,28314.0,92.0,92.15,91.97,92.03,28314.0
2024-08-14 14:20:00,92.03,92.19,92.0,92.13,11086.0,92.03,92.19,92.0,92.13,11086.0
2024-08-14 14:30:00,92.13,92.38,92.1,92.35,11101.0,92.13,92.38,92.1,92.35,11101.0
2024-08-14 14:40:00,92.36,92.53,92.33,92.45,33290.0,92.36,92.53,92.33,92.45,33290.0
2024-08-14 14:50:00,92.44,92.69,92.37,92.65,48891.0,92.44,92.69,92.37,92.65,48891.0
2024-08-14 15:00:00,92.67,92.7,92.54,92.61,44170.0,92.67,92.7,92.54,92.61,44170.0
2024-08-14 15:10:00,92.58,92.61,92.29,92.31,24087.0,92.58,92.61,92.29,92.31,24087.0
2024-08-14 15:20:00,92.34,92.35,92.13,92.13,16008.0,92.34,92.35,92.13,92.13,16008.0
2024-08-14 15:30:00,92.11,92.12,91.84,92.08,89652.0,92.11,92.12,91.84,92.08,89652.0
2024-08-14 15:40:00,92.06,92.24,91.97,92.22,61907.0,92.06,92.24,91.97,92.22,61907.0
2024-08-14 15:50:00,92.25,92.54,92.24,92.36,160424.0,92.25,92.54,92.24,92.36,160424.0
2024-08-15 09:30:00,96.66,100.66,96.64,99.95,253466.0,96.66,100.66,96.64,99.95,253466.0
2024-08-15 09:40:00,100.0,100.23,97.29,97.75,120534.0,100.0,100.23,97.29,97.75,120534.0
2024-08-15 09:50:00,97.77,97.77,96.23,96.31,109511.0,97.77,97.77,96.23,96.31,109511.0
2024-08-15 10:00:00,96.3,96.6,95.91,95.95,81224.0,96.3,96.6,95.91,95.95,81224.0
2024-08-15 10:10:00,95.91,96.18,95.62,95.9,137202.0,95.91,96.18,95.62,95.9,137202.0
2024-08-15 10:20:00,95.98,96.06,95.43,95.92,56219.0,95.98,96.06,95.43,95.92,56219.0
2024-08-15 10:30:00,95.94,96.03,95.44,95.59,75552.0,95.94,96.03,95.44,95.59,75552.0
2024-08-15 10:40:00,95.58,95.9,95.42,95.75,64876.0,95.58,95.9,95.42,95.75,64876.0
2024-08-15 10:50:00,95.78,96.07,95.64,95.94,50259.0,95.78,96.07,95.64,95.94,50259.0
2024-08-15 11:00:00,95.91,96.15,95.88,96.01,31435.0,95.91,96.15,95.88,96.01,31435.0
2024-08-15 11:10:00,96.01,96.31,95.95,96.15,17121.0,96.01,96.31,95.95,96.15,17121.0
2024-08-15 11:20:00,96.13,96.14,95.76,96.11,55937.0,96.13,96.14,95.76,96.11,55937.0
2024-08-15 11:30:00,96.09,96.35,96.07,96.35,50783.0,96.09,96.35,96.07,96.35,50783.0
2024-08-15 11:40:00,96.33,96.55,96.29,96.35,30133.0,96.33,96.55,96.29,96.35,30133.0
2024-08-15 11:50:00,96.38,96.49,96.27,96.27,19713.0,96.38,96.49,96.27,96.27,19713.0
2024-08-15 12:00:00,96.28,96.46,96.26,96.34,33053.0,96.28,96.46,96.26,96.34,33053.0
2024-08-15 12:10:00,96.27,96.5,96.27,96.34,12402.0,96.27,96.5,96.27,96.34,12402.0
2024-08-15 12:20:00,96.32,96.46,96.27,96.4,11330.0,96.32,96.46,96.27,96.4,11330.0
2024-08-15 12:30:00,96.41,96.61,96.4,96.45,38693.0,96.41,96.61,96.4,96.45,38693.0
2024-08-15 12:40:00,96.45,96.59,96.39,96.5,29062.0,96.45,96.59,96.39,96.5,29062.0
2024-08-15 12:50:00,96.5,96.57,96.42,96.56,25912.0,96.5,96.57,96.42,96.56,25912.0
2024-08-15 13:00:00,96.53,96.53,96.29,96.47,68984.0,96.53,96.53,96.29,96.47,68984.0
2024-08-15 13:10:00,96.48,96.57,96.42,96.55,14517.0,96.48,96.57,96.42,96.55,14517.0
2024-08-15 13:20:00,96.59,96.61,96.18,96.18,14561.0,96.59,96.61,96.18,96.18,14561.0
2024-08-15 13:30:00,96.17,96.49,96.14,96.44,27704.0,96.17,96.49,96.14,96.44,27704.0
2024-08-15 13:40:00,96.45,96.56,96.39,96.51,9293.0,96.45,96.56,96.39,96.51,9293.0
2024-08-15 13:50:00,96.49,96.7,96.45,96.64,16328.0,96.49,96.7,96.45,96.64,16328.0
2024-08-15 14:00:00,96.6,96.77,96.51,96.66,25098.0,96.6,96.77,96.51,96.66,25098.0
2024-08-15 14:10:00,96.67,96.73,96.53,96.73,15811.0,96.67,96.73,96.53,96.73,15811.0
2024-08-15 14:20:00,96.75,96.84,96.69,96.8,17330.0,96.75,96.84,96.69,96.8,17330.0
2024-08-15 14:30:00,96.82,97.01,96.82,96.98,42530.0,96.82,97.01,96.82,96.98,42530.0
2024-08-15 14:40:00,96.98,97.21,96.98,97.14,51497.0,96.98,97.21,96.98,97.14,51497.0
2024-08-15 14:50:00,97.13,97.14,96.93,96.99,30174.0,97.13,97.14,96.93,96.99,30174.0
2024-08-15 15:00:00,96.97,96.97,96.74,96.84,27155.0,96.97,96.97,96.74,96.84,27155.0
2024-08-15 15:10:00,96.84,96.88,96.58,96.63,20247.0,96.84,96.88,96.58,96.63,20247.0
2024-08-15 15:20:00,96.63,96.88,96.49,96.88,20081.0,96.63,96.88,96.49,96.88,20081.0
2024-08-15 15:30:00,96.87,97.0,96.83,96.98,36176.0,96.87,97.0,96.83,96.98,36176.0
2024-08-15 15:40:00,96.99,97.39,96.98,97.2,97051.0,96.99,97.39,96.98,97.2,97051.0
2024-08-15 15:50:00,97.19,97.23,96.83,97.2,247285.0,97.19,97.23,96.83,97.2,247285.0
2024-08-16 09:30:00,96.74,96.88,96.14,96.24,75818.0,96.74,96.88,96.14,96.24,75818.0
2024-08-16 09:40:00,96.25,96.4,96.08,96.15,20022.0,96.25,96.4,96.08,96.15,20022.0
2024-08-16 09:50:00,96.17,96.92,96.15,96.92,15079.0,96.17,96.92,96.15,96.92,15079.0
2024-08-16 10:00:00,97.0,97.48,96.92,97.38,46267.0,97.0,97.48,96.92,97.38,46267.0
2024-08-16 10:10:00,97.32,97.48,97.16,97.47,63104.0,97.32,97.48,97.16,97.47,63104.0
2024-08-16 10:20:00,97.43,97.51,97.25,97.34,28796.0,97.43,97.51,97.25,97.34,28796.0
2024-08-16 10:30:00,97.44,97.52,97.25,97.26,26910.0,97.44,97.52,97.25,97.26,26910.0
2024-08-16 10:40:00,97.26,97.26,96.84,96.88,25686.0,97.26,97.26,96.84,96.88,25686.0
2024-08-16 10:50:00,96.84,96.93,96.68,96.69,13200.0,96.84,96.93,96.68,96.69,13200.0
2024-08-16 11:00:00,96.73,96.93,96.73,96.88,11122.0,96.73,96.93,96.73,96.88,11122.0
2024-08-16 11:10:00,96.91,97.09,96.8,97.04,26270.0,96.91,97.09,96.8,97.04,26270.0
2024-08-16 11:20:00,97.05,97.08,96.93,96.98,15376.0,97.05,97.08,96.93,96.98,15376.0
2024-08-16 11:30:00,96.96,97.02,96.88,96.92,12291.0,96.96,97.02,96.88,96.92,12291.0
2024-08-16 11:40:00,96.89,97.15,96.85,97.15,10009.0,96.89,97.15,96.85,97.15,10009.0
2024-08-16 11:50:00,97.11,97.22,97.04,97.1,14484.0,97.11,97.22,97.04,97.1,14484.0
2024-08-16 12:00:00,97.08,97.25,96.98,97.2,5459.0,97.08,97.25,96.98,97.2,5459.0
2024-08-16 12:10:00,97.18,97.34,97.16,97.3,6048.0,97.18,97.34,97.16,97.3,6048.0
2024-08-16 12:20:00,97.29,97.29,97.21,97.29,12204.0,97.29,97.29,97.21,97.29,12204.0
2024-08-16 12:30:00,97.3,97.39,97.2,97.21,28961.0,97.3,97.39,97.2,97.21,28961.0
2024-08-16 12:40:00,97.18,97.21,97.05,97.13,9039.0,97.18,97.21,97.05,97.13,9039.0
2024-08-16 12:50:00,97.11,97.33,97.1,97.27,8577.0,97.11,97.33,97.1,97.27,8577.0
2024-08-16 13:00:00,97.25,97.4,97.2,97.36,11738.0,97.25,97.4,97.2,97.36,11738.0
2024-08-16 13:10:00,97.32,97.59,97.31,97.53,18245.0,97.32,97.59,97.31,97.53,18245.0
2024-08-16 13:20:00,97.53,97.59,97.44,97.5,6926.0,97.53,97.59,97.44,97.5,6926.0
2024-08-16 13:30:00,97.45,97.64,97.4,97.64,3044.0,97.45,97.64,97.4,97.64,3044.0
2024-08-16 13:40:00,97.65,97.85,97.58,97.85,9702.0,97.65,97.85,97.58,97.85,9702.0
2024-08-16 13:50:00,97.87,98.09,97.77,98.09,15748.0,97.87,98.09,97.77,98.09,15748.0
2024-08-16 14:00:00,98.07,98.15,97.98,97.98,22110.0,98.07,98.15,97.98,97.98,22110.0
2024-08-16 14:10:00,97.98,98.0,97.83,98.0,20539.0,97.98,98.0,97.83,98.0,20539.0
2024-08-16 14:20:00,98.01,98.06,97.97,98.06,10402.0,98.01,98.06,97.97,98.06,10402.0
2024-08-16 14:30:00,98.06,98.17,98.03,98.14,19105.0,98.06,98.17,98.03,98.14,19105.0
2024-08-16 14:40:00,98.14,98.15,98.0,98.05,20814.0,98.14,98.15,98.0,98.05,20814.0
2024-08-16 14:50:00,98.03,98.19,98.03,98.19,12168.0,98.03,98.19,98.03,98.19,12168.0
2024-08-16 15:00:00,98.17,98.28,98.17,98.2,31178.0,98.17,98.28,98.17,98.2,31178.0
2024-08-16 15:10:00,98.19,98.21,98.03,98.03,36370.0,98.19,98.21,98.03,98.03,36370.0
2024-08-16 15:20:00,98.01,98.14,97.95,98.12,13640.0,98.01,98.14,97.95,98.12,13640.0
2024-08-16 15:30:00,98.12,98.16,98.04,98.09,21221.0,98.12,98.16,98.04,98.09,21221.0
2024-08-16 15:40:00,98.09,98.36,98.07,98.35,53378.0,98.09,98.36,98.07,98.35,53378.0
2024-08-16 15:50:00,98.36,98.95,98.28,98.82,308914.0,98.36,98.95,98.28,98.82,308914.0
2024-08-19 09:30:00,98.94,99.84,98.94,99.5,48496.0,98.94,99.84,98.94,99.5,48496.0
2024-08-19 09:40:00,99.5,100.17,99.44,100.17,32178.0,99.5,100.17,99.44,100.17,32178.0
2024-08-19 09:50:00,100.15,100.71,100.12,100.54,34140.0,100.15,100.71,100.12,100.54,34140.0
2024-08-19 10:00:00,100.54,100.6,99.78,99.78,46435.0,100.54,100.6,99.78,99.78,46435.0
2024-08-19 10:10:00,99.77,100.53,99.75,100.26,54875.0,99.77,100.53,99.75,100.26,54875.0
2024-08-19 10:20:00,100.18,100.66,100.11,100.23,51534.0,100.18,100.66,100.11,100.23,51534.0
2024-08-19 10:30:00,100.15,100.3,100.0,100.14,23800.0,100.15,100.3,100.0,100.14,23800.0
2024-08-19 10:40:00,100.17,100.38,100.17,100.19,25243.0,100.17,100.38,100.17,100.19,25243.0
2024-08-19 10:50:00,100.25,100.6,100.25,100.6,22316.0,100.25,100.6,100.25,100.6,22316.0
2024-08-19 11:00:00,100.57,100.83,100.54,100.73,15982.0,100.57,100.83,100.54,100.73,15982.0
2024-08-19 11:10:00,100.71,100.9,100.63,100.87,24510.0,100.71,100.9,100.63,100.87,24510.0
2024-08-19 11:20:00,100.9,100.94,100.74,100.79,19228.0,100.9,100.94,100.74,100.79,19228.0
2024-08-19 11:30:00,100.79,100.96,100.73,100.73,19080.0,100.79,100.96,100.73,100.73,19080.0
2024-08-19 11:40:00,100.77,100.83,100.63,100.74,11151.0,100.77,100.83,100.63,100.74,11151.0
2024-08-19 11:50:00,100.82,101.1,100.76,100.81,24890.0,100.82,101.1,100.76,100.81,24890.0
2024-08-19 12:00:00,100.79,100.91,100.69,100.76,24050.0,100.79,100.91,100.69,100.76,24050.0
2024-08-19 12:10:00,100.72,100.83,100.64,100.8,18647.0,100.72,100.83,100.64,100.8,18647.0
2024-08-19 12:20:00,100.8,100.94,100.67,100.94,21542.0,100.8,100.94,100.67,100.94,21542.0
2024-08-19 12:30:00,100.91,100.91,100.64,100.75,17941.0,100.91,100.91,100.64,100.75,17941.0
2024-08-19 12:40:00,100.75,100.76,100.64,100.75,16172.0,100.75,100.76,100.64,100.75,16172.0
2024-08-19 12:50:00,100.76,100.94,100.68,100.85,24177.0,100.76,100.94,100.68,100.85,24177.0
2024-08-19 13:00:00,100.89,101.08,100.82,101.03,24970.0,100.89,101.08,100.82,101.03,24970.0
2024-08-19 13:10:00,101.01,101.05,100.9,100.96,22846.0,101.01,101.05,100.9,100.96,22846.0
2024-08-19 13:20:00,100.95,101.1,100.94,101.04,28723.0,100.95,101.1,100.94,101.04,28723.0
2024-08-19 13:30:00,101.04,101.12,100.72,100.85,38469.0,101.04,101.12,100.72,100.85,38469.0
2024-08-19 13:40:00,100.84,101.05,100.8,101.05,18204.0,100.84,101.05,100.8,101.05,18204.0
2024-08-19 13:50:00,101.04,101.17,101.0,101.06,15141.0,101.04,101.17,101.0,101.06,15141.0
2024-08-19 14:00:00,101.07,101.1,100.92,100.95,29406.0,101.07,101.1,100.92,100.95,29406.0
2024-08-19 14:10:00,100.93,100.93,100.7,100.76,18723.0,100.93,100.93,100.7,100.76,18723.0
2024-08-19 14:20:00,100.79,100.82,100.48,100.61,28461.0,100.79,100.82,100.48,100.61,28461.0
2024-08-19 14:30:00,100.59,100.67,100.5,100.55,18291.0,100.59,100.67,100.5,100.55,18291.0
2024-08-19 14:40:00,100.57,100.68,100.55,100.62,19580.0,100.57,100.68,100.55,100.62,19580.0
2024-08-19 14:50:00,100.63,100.66,100.48,100.64,25272.0,100.63,100.66,100.48,100.64,25272.0
2024-08-19 15:00:00,100.66,100.75,100.57,100.67,22111.0,100.66,100.75,100.57,100.67,22111.0
2024-08-19 15:10:00,100.67,100.79,100.65,100.72,20015.0,100.67,100.79,100.65,100.72,20015.0
2024-08-19 15:20:00,100.73,100.84,100.7,100.78,24348.0,100.73,100.84,100.7,100.78,24348.0
2024-08-19 15:30:00,100.79,100.79,100.38,100.57,54419.0,100.79,100.79,100.38,100.57,54419.0
2024-08-19 15:40:00,100.59,100.81,100.52,100.77,70358.0,100.59,100.81,100.52,100.77,70358.0
2024-08-19 15:50:00,100.79,100.91,100.45,100.49,263614.0,100.79,100.91,100.45,100.49,263614.0
2024-08-20 09:30:00,99.67,100.44,99.54,100.13,36003.0,99.67,100.44,99.54,100.13,36003.0
2024-08-20 09:40:00,100.16,100.24,99.89,100.02,8786.0,100.16,100.24,99.89,100.02,8786.0
2024-08-20 09:50:00,100.08,100.12,99.6,99.74,12653.0,100.08,100.12,99.6,99.74,12653.0
2024-08-20 10:00:00,99.8,100.06,99.68,99.71,15572.0,99.8,100.06,99.68,99.71,15572.0
2024-08-20 10:10:00,99.63,100.24,99.63,100.14,11982.0,99.63,100.24,99.63,100.14,11982.0
2024-08-20 10:20:00,100.15,100.32,100.01,100.12,9122.0,100.15,100.32,100.01,100.12,9122.0
2024-08-20 10:30:00,100.1,100.54,100.09,100.45,18882.0,100.1,100.54,100.09,100.45,18882.0
2024-08-20 10:40:00,100.45,100.45,99.9,99.95,14180.0,100.45,100.45,99.9,99.95,14180.0
2024-08-20 10:50:00,99.98,100.0,99.81,99.83,9548.0,99.98,100.0,99.81,99.83,9548.0
2024-08-20 11:00:00,99.78,99.81,99.61,99.71,11161.0,99.78,99.81,99.61,99.71,11161.0
2024-08-20 11:10:00,99.73,99.73,99.4,99.51,17824.0,99.73,99.73,99.4,99.51,17824.0
2024-08-20 11:20:00,99.51,99.56,99.34,99.44,10187.0,99.51,99.56,99.34,99.44,10187.0
2024-08-20 11:30:00,99.46,99.71,99.46,99.71,7521.0,99.46,99.71,99.46,99.71,7521.0
2024-08-20 11:40:00,99.72,99.8,99.4,99.51,10564.0,99.72,99.8,99.4,99.51,10564.0
2024-08-20 11:50:00,99.47,99.56,99.42,99.47,12353.0,99.47,99.56,99.42,99.47,12353.0
2024-08-20 12:00:00,99.5,99.54,99.36,99.36,7297.0,99.5,99.54,99.36,99.36,7297.0
2024-08-20 12:10:00,99.35,99.38,99.28,99.3,7248.0,99.35,99.38,99.28,99.3,7248.0
2024-08-20 12:20:00,99.3,99.3,99.02,99.27,15840.0,99.3,99.3,99.02,99.27,15840.0
2024-08-20 12:30:00,99.3,99.51,99.23,99.31,20121.0,99.3,99.51,99.23,99.31,20121.0
2024-08-20 12:40:00,99.3,99.31,99.06,99.16,9832.0,99.3,99.31,99.06,99.16,9832.0
2024-08-20 12:50:00,99.2,99.2,99.05,99.08,4643.0,99.2,99.2,99.05,99.08,4643.0
2024-08-20 13:00:00,99.08,99.08,98.95,99.01,5304.0,99.08,99.08,98.95,99.01,5304.0
2024-08-20 13:10:00,99.01,99.01,98.84,98.92,6812.0,99.01,99.01,98.84,98.92,6812.0
2024-08-20 13:20:00,98.9,98.94,98.79,98.91,10355.0,98.9,98.94,98.79,98.91,10355.0
2024-08-20 13:30:00,98.91,98.98,98.86,98.88,4195.0,98.91,98.98,98.86,98.88,4195.0
2024-08-20 13:40:00,98.85,99.08,98.84,99.08,6033.0,98.85,99.08,98.84,99.08,6033.0
2024-08-20 13:50:00,99.05,99.05,98.87,98.93,7452.0,99.05,99.05,98.87,98.93,7452.0
2024-08-20 14:00:00,98.92,98.92,98.84,98.91,7802.0,98.92,98.92,98.84,98.91,7802.0
2024-08-20 14:10:00,98.9,99.21,98.9,99.21,10132.0,98.9,99.21,98.9,99.21,10132.0
2024-08-20 14:20:00,99.2,99.39,99.09,99.16,10236.0,99.2,99.39,99.09,99.16,10236.0
2024-08-20 14:30:00,99.12,99.2,99.07,99.07,11709.0,99.12,99.2,99.07,99.07,11709.0
2024-08-20 14:40:00,99.08,99.25,98.96,99.25,11150.0,99.08,99.25,98.96,99.25,11150.0
2024-08-20 14:50:00,99.23,99.25,99.16,99.2,9423.0,99.23,99.25,99.16,99.2,9423.0
2024-08-20 15:00:00,99.17,99.22,98.99,99.01,10952.0,99.17,99.22,98.99,99.01,10952.0
2024-08-20 15:10:00,99.0,99.03,98.87,98.93,13392.0,99.0,99.03,98.87,98.93,13392.0
2024-08-20 15:20:00,98.92,99.05,98.86,99.02,12254.0,98.92,99.05,98.86,99.02,12254.0
2024-08-20 15:30:00,99.02,99.11,98.96,99.08,12322.0,99.02,99.11,98.96,99.08,12322.0
2024-08-20 15:40:00,99.09,99.34,99.01,99.34,23371.0,99.09,99.34,99.01,99.34,23371.0
2024-08-20 15:50:00,99.36,99.36,99.11,99.16,80720.0,99.36,99.36,99.11,99.16,80720.0
2024-08-21 09:30:00,103.5,104.17,100.25,101.28,142576.0,103.5,104.17,100.25,101.28,142576.0
2024-08-21 09:40:00,101.33,101.79,100.74,101.06,60349.0,101.33,101.79,100.74,101.06,60349.0
2024-08-21 09:50:00,101.09,101.29,100.41,100.42,64997.0,101.09,101.29,100.41,100.42,64997.0
2024-08-21 10:00:00,100.45,100.49,99.12,99.33,80276.0,100.45,100.49,99.12,99.33,80276.0
2024-08-21 10:10:00,99.3,99.74,99.23,99.69,33935.0,99.3,99.74,99.23,99.69,33935.0
2024-08-21 10:20:00,99.66,100.16,99.42,100.0,64119.0,99.66,100.16,99.42,100.0,64119.0
2024-08-21 10:30:00,99.95,100.25,99.63,100.02,27563.0,99.95,100.25,99.63,100.02,27563.0
2024-08-21 10:40:00,100.0,100.4,99.76,99.8,27527.0,100.0,100.4,99.76,99.8,27527.0
2024-08-21 10:50:00,99.76,99.78,99.33,99.44,22261.0,99.76,99.78,99.33,99.44,22261.0
2024-08-21 11:00:00,99.44,99.53,99.15,99.41,45273.0,99.44,99.53,99.15,99.41,45273.0
2024-08-21 11:10:00,99.39,99.5,99.25,99.34,17140.0,99.39,99.5,99.25,99.34,17140.0
2024-08-21 11:20:00,99.32,99.33,99.02,99.09,25598.0,99.32,99.33,99.02,99.09,25598.0
2024-08-21 11:30:00,99.07,99.29,98.99,99.22,29322.0,99.07,99.29,98.99,99.22,29322.0
2024-08-21 11:40:00,99.27,99.45,99.17,99.2,26627.0,99.27,99.45,99.17,99.2,26627.0
2024-08-21 11:50:00,99.2,99.63,99.2,99.61,10330.0,99.2,99.63,99.2,99.61,10330.0
2024-08-21 12:00:00,99.6,99.95,99.49,99.68,19193.0,99.6,99.95,99.49,99.68,19193.0
2024-08-21 12:10:00,99.69,99.84,99.6,99.69,6549.0,99.69,99.84,99.6,99.69,6549.0
2024-08-21 12:20:00,99.69,99.94,99.65,99.93,5214.0,99.69,99.94,99.65,99.93,5214.0
2024-08-21 12:30:00,99.93,100.02,99.85,99.93,9793.0,99.93,100.02,99.85,99.93,9793.0
2024-08-21 12:40:00,99.93,99.93,99.71,99.85,14486.0,99.93,99.93,99.71,99.85,14486.0
2024-08-21 12:50:00,99.85,100.01,99.85,99.85,14386.0,99.85,100.01,99.85,99.85,14386.0
2024-08-21 13:00:00,99.86,99.92,99.82,99.83,6688.0,99.86,99.92,99.82,99.83,6688.0
2024-08-21 13:10:00,99.78,99.88,99.71,99.85,12458.0,99.78,99.88,99.71,99.85,12458.0
2024-08-21 13:20:00,99.85,99.85,99.59,99.78,10172.0,99.85,99.85,99.59,99.78,10172.0
2024-08-21 13:30:00,99.76,99.83,99.7,99.82,24575.0,99.76,99.83,99.7,99.82,24575.0
2024-08-21 13:40:00,99.81,99.81,99.62,99.7,21853.0,99.81,99.81,99.62,99.7,21853.0
2024-08-21 13:50:00,99.69,99.74,99.5,99.51,13922.0,99.69,99.74,99.5,99.51,13922.0
2024-08-21 14:00:00,99.57,99.66,99.5,99.54,16191.0,99.57,99.66,99.5,99.54,16191.0
2024-08-21 14:10:00,99.57,99.72,99.53,99.56,10209.0,99.57,99.72,99.53,99.56,10209.0
2024-08-21 14:20:00,99.58,99.65,99.41,99.64,17513.0,99.58,99.65,99.41,99.64,17513.0
2024-08-21 14:30:00,99.66,99.75,99.53,99.61,20146.0,99.66,99.75,99.53,99.61,20146.0
2024-08-21 14:40:00,99.59,99.69,99.49,99.63,37877.0,99.59,99.69,99.49,99.63,37877.0
2024-08-21 14:50:00,99.63,99.64,99.33,99.35,52046.0,99.63,99.64,99.33,99.35,52046.0
2024-08-21 15:00:00,99.34,99.4,99.21,99.28,54840.0,99.34,99.4,99.21,99.28,54840.0
2024-08-21 15:10:00,99.27,99.4,99.25,99.27,47674.0,99.27,99.4,99.25,99.27,47674.0
2024-08-21 15:20:00,99.27,99.32,99.07,99.24,48848.0,99.27,99.32,99.07,99.24,48848.0
2024-08-21 15:30:00,99.25,99.48,99.24,99.46,63970.0,99.25,99.48,99.24,99.46,63970.0
2024-08-21 15:40:00,99.47,99.62,99.28,99.32,92448.0,99.47,99.62,99.28,99.32,92448.0
2024-08-21 15:50:00,99.34,100.07,99.2,99.95,270420.0,99.34,100.07,99.2,99.95,270420.0
2024-08-22 09:30:00,100.01,100.1,98.58,98.84,48849.0,100.01,100.1,98.58,98.84,48849.0
2024-08-22 09:40:00,98.93,99.56,98.82,98.83,21101.0,98.93,99.56,98.82,98.83,21101.0
2024-08-22 09:50:00,98.83,98.83,98.24,98.5,61555.0,98.83,98.83,98.24,98.5,61555.0
2024-08-22 10:00:00,98.52,98.77,98.5,98.65,16600.0,98.52,98.77,98.5,98.65,16600.0
2024-08-22 10:10:00,98.7,99.14,98.7,99.06,16690.0,98.7,99.14,98.7,99.06,16690.0
2024-08-22 10:20:00,99.09,99.33,98.94,99.07,14281.0,99.09,99.33,98.94,99.07,14281.0
2024-08-22 10:30:00,99.1,99.27,98.98,99.0,20980.0,99.1,99.27,98.98,99.0,20980.0
2024-08-22 10:40:00,99.01,99.18,98.96,99.14,12864.0,99.01,99.18,98.96,99.14,12864.0
2024-08-22 10:50:00,99.22,99.35,99.04,99.05,16313.0,99.22,99.35,99.04,99.05,16313.0
2024-08-22 11:00:00,99.03,99.08,98.7,98.8,13247.0,99.03,99.08,98.7,98.8,13247.0
2024-08-22 11:10:00,98.8,98.82,98.39,98.44,10218.0,98.8,98.82,98.39,98.44,10218.0
2024-08-22 11:20:00,98.4,98.61,98.32,98.61,18781.0,98.4,98.61,98.32,98.61,18781.0
2024-08-22 11:30:00,98.57,98.72,98.45,98.62,15349.0,98.57,98.72,98.45,98.62,15349.0
2024-08-22 11:40:00,98.6,98.66,98.46,98.51,10995.0,98.6,98.66,98.46,98.51,10995.0
2024-08-22 11:50:00,98.51,98.55,98.32,98.43,17452.0,98.51,98.55,98.32,98.43,17452.0
2024-08-22 12:00:00,98.39,98.44,98.3,98.4,10731.0,98.39,98.44,98.3,98.4,10731.0
2024-08-22 12:10:00,98.38,98.42,98.27,98.32,14946.0,98.38,98.42,98.27,98.32,14946.0
2024-08-22 12:20:00,98.34,98.39,98.22,98.25,9184.0,98.34,98.39,98.22,98.25,9184.0
2024-08-22 12:30:00,98.27,98.42,98.26,98.42,7609.0,98.27,98.42,98.26,98.42,7609.0
2024-08-22 12:40:00,98.39,98.39,98.23,98.23,4393.0,98.39,98.39,98.23,98.23,4393.0
2024-08-22 12:50:00,98.22,98.22,97.93,97.94,20874.0,98.22,98.22,97.93,97.94,20874.0
2024-08-22 13:00:00,97.94,98.01,97.82,97.97,11646.0,97.94,98.01,97.82,97.97,11646.0
2024-08-22 13:10:00,97.97,98.17,97.96,98.11,19064.0,97.97,98.17,97.96,98.11,19064.0
2024-08-22 13:20:00,98.15,98.22,98.09,98.13,17331.0,98.15,98.22,98.09,98.13,17331.0
2024-08-22 13:30:00,98.1,98.17,97.93,98.11,31151.0,98.1,98.17,97.93,98.11,31151.0
2024-08-22 13:40:00,98.15,98.21,98.06,98.09,10244.0,98.15,98.21,98.06,98.09,10244.0
2024-08-22 13:50:00,98.13,98.14,97.88,97.91,6563.0,98.13,98.14,97.88,97.91,6563.0
2024-08-22 14:00:00,97.87,97.98,97.84,97.9,11498.0,97.87,97.98,97.84,97.9,11498.0
2024-08-22 14:10:00,97.91,98.12,97.77,98.12,21025.0,97.91,98.12,97.77,98.12,21025.0
2024-08-22 14:20:00,98.14,98.2,98.05,98.17,20461.0,98.14,98.2,98.05,98.17,20461.0
2024-08-22 14:30:00,98.17,98.5,98.06,98.44,17498.0,98.17,98.5,98.06,98.44,17498.0
2024-08-22 14:40:00,98.41,98.42,98.15,98.15,10139.0,98.41,98.42,98.15,98.15,10139.0
2024-08-22 14:50:00,98.15,98.23,97.98,98.01,8699.0,98.15,98.23,97.98,98.01,8699.0
2024-08-22 15:00:00,98.01,98.14,97.99,98.06,25926.0,98.01,98.14,97.99,98.06,25926.0
2024-08-22 15:10:00,98.09,98.47,98.09,98.45,30054.0,98.09,98.47,98.09,98.45,30054.0
2024-08-22 15:20:00,98.47,98.47,98.17,98.24,30992.0,98.47,98.47,98.17,98.24,30992.0
2024-08-22 15:30:00,98.24,98.24,98.02,98.1,25288.0,98.24,98.24,98.02,98.1,25288.0
2024-08-22 15:40:00,98.12,98.13,97.99,98.05,33779.0,98.12,98.13,97.99,98.05,33779.0
2024-08-22 15:50:00,98.04,98.13,97.8,97.97,103400.0,98.04,98.13,97.8,97.97,103400.0
2024-08-23 09:30:00,98.32,98.36,97.88,97.98,41350.0,98.32,98.36,97.88,97.98,41350.0
2024-08-23 09:40:00,98.03,98.12,97.66,97.78,25900.0,98.03,98.12,97.66,97.78,25900.0
2024-08-23 09:50:00,97.78,97.78,97.26,97.28,15085.0,97.78,97.78,97.26,97.28,15085.0
2024-08-23 10:00:00,97.38,97.8,97.35,97.59,33572.0,97.38,97.8,97.35,97.59,33572.0
2024-08-23 10:10:00,97.55,97.9,97.53,97.53,33670.0,97.55,97.9,97.53,97.53,33670.0
2024-08-23 10:20:00,97.57,98.02,97.48,97.87,29558.0,97.57,98.02,97.48,97.87,29558.0
2024-08-23 10:30:00,97.86,98.27,97.8,98.01,75271.0,97.86,98.27,97.8,98.01,75271.0
2024-08-23 10:40:00,97.95,97.96,97.29,97.33,47152.0,97.95,97.96,97.29,97.33,47152.0
2024-08-23 10:50:00,97.33,97.59,97.18,97.55,37416.0,97.33,97.59,97.18,97.55,37416.0
2024-08-23 11:00:00,97.51,97.95,97.43,97.85,55936.0,97.51,97.95,97.43,97.85,55936.0
2024-08-23 11:10:00,97.81,98.12,97.6,98.08,26343.0,97.81,98.12,97.6,98.08,26343.0
2024-08-23 11:20:00,98.04,98.12,97.95,98.06,15327.0,98.04,98.12,97.95,98.06,15327.0
2024-08-23 11:30:00,98.08,98.43,98.06,98.35,20401.0,98.08,98.43,98.06,98.35,20401.0
2024-08-23 11:40:00,98.41,98.6,98.22,98.32,12156.0,98.41,98.6,98.22,98.32,12156.0
2024-08-23 11:50:00,98.34,98.35,98.0,98.11,9844.0,98.34,98.35,98.0,98.11,9844.0
2024-08-23 12:00:00,97.98,98.19,97.86,98.04,15338.0,97.98,98.19,97.86,98.04,15338.0
2024-08-23 12:10:00,98.03,98.13,97.89,97.95,13314.0,98.03,98.13,97.89,97.95,13314.0
2024-08-23 12:20:00,98.03,98.09,97.89,97.98,9675.0,98.03,98.09,97.89,97.98,9675.0
2024-08-23 12:30:00,97.97,98.08,97.93,98.01,6429.0,97.97,98.08,97.93,98.01,6429.0
2024-08-23 12:40:00,98.05,98.08,97.69,97.71,11806.0,98.05,98.08,97.69,97.71,11806.0
2024-08-23 12:50:00,97.75,97.91,97.74,97.8,19400.0,97.75,97.91,97.74,97.8,19400.0
2024-08-23 13:00:00,97.79,98.02,97.74,97.79,7317.0,97.79,98.02,97.74,97.79,7317.0
2024-08-23 13:10:00,97.76,97.83,97.5,97.5,10497.0,97.76,97.83,97.5,97.5,10497.0
2024-08-23 13:20:00,97.54,97.63,97.28,97.52,12574.0,97.54,97.63,97.28,97.52,12574.0
2024-08-23 13:30:00,97.46,97.61,97.35,97.61,34051.0,97.46,97.61,97.35,97.61,34051.0
2024-08-23 13:40:00,97.61,97.64,97.43,97.48,12093.0,97.61,97.64,97.43,97.48,12093.0
2024-08-23 13:50:00,97.47,97.57,97.37,97.55,22240.0,97.47,97.57,97.37,97.55,22240.0
2024-08-23 14:00:00,97.54,97.8,97.49,97.66,18453.0,97.54,97.8,97.49,97.66,18453.0
2024-08-23 14:10:00,97.66,97.75,97.54,97.59,9561.0,97.66,97.75,97.54,97.59,9561.0
2024-08-23 14:20:00,97.52,97.59,97.48,97.53,5971.0,97.52,97.59,97.48,97.53,5971.0
2024-08-23 14:30:00,97.51,97.54,97.34,97.44,16049.0,97.51,97.54,97.34,97.44,16049.0
2024-08-23 14:40:00,97.48,97.59,97.44,97.46,7668.0,97.48,97.59,97.44,97.46,7668.0
2024-08-23 14:50:00,97.46,97.47,97.18,97.25,15850.0,97.46,97.47,97.18,97.25,15850.0
2024-08-23 15:00:00,97.24,97.39,97.18,97.36,16367.0,97.24,97.39,97.18,97.36,16367.0
2024-08-23 15:10:00,97.38,97.53,97.33,97.49,31372.0,97.38,97.53,97.33,97.49,31372.0
2024-08-23 15:20:00,97.46,97.52,97.4,97.47,13378.0,97.46,97.52,97.4,97.47,13378.0
2024-08-23 15:30:00,97.48,97.52,97.19,97.2,45783.0,97.48,97.52,97.19,97.2,45783.0
2024-08-23 15:40:00,97.2,97.25,97.03,97.2,42259.0,97.2,97.25,97.03,97.2,42259.0
2024-08-23 15:50:00,97.24,97.24,96.94,96.99,257759.0,97.24,97.24,96.94,96.99,257759.0
2024-08-26 09:30:00,98.01,98.23,97.58,97.96,53432.0,98.01,98.23,97.58,97.96,53432.0
2024-08-26 09:40:00,98.01,98.07,97.58,97.97,59276.0,98.01,98.07,97.58,97.97,59276.0
2024-08-26 09:50:00,97.97,98.02,97.52,97.87,15993.0,97.97,98.02,97.52,97.87,15993.0
2024-08-26 10:00:00,97.84,98.01,97.78,97.86,35804.0,97.84,98.01,97.78,97.86,35804.0
2024-08-26 10:10:00,97.92,98.0,97.55,97.55,23737.0,97.92,98.0,97.55,97.55,23737.0
2024-08-26 10:20:00,97.6,97.64,97.45,97.49,12730.0,97.6,97.64,97.45,97.49,12730.0
2024-08-26 10:30:00,97.51,97.65,97.37,97.56,18527.0,97.51,97.65,97.37,97.56,18527.0
2024-08-26 10:40:00,97.56,97.56,97.34,97.36,4100.0,97.56,97.56,97.34,97.36,4100.0
2024-08-26 10:50:00,97.37,97.55,97.14,97.14,7935.0,97.37,97.55,97.14,97.14,7935.0
2024-08-26 11:00:00,97.12,97.15,96.74,96.74,10409.0,97.12,97.15,96.74,96.74,10409.0
2024-08-26 11:10:00,96.71,96.87,96.71,96.83,5004.0,96.71,96.87,96.71,96.83,5004.0
2024-08-26 11:20:00,96.87,96.88,96.45,96.5,13204.0,96.87,96.88,96.45,96.5,13204.0
2024-08-26 11:30:00,96.46,96.53,96.41,96.49,15381.0,96.46,96.53,96.41,96.49,15381.0
2024-08-26 11:40:00,96.49,96.52,96.24,96.32,18232.0,96.49,96.52,96.24,96.32,18232.0
2024-08-26 11:50:00,96.33,96.38,96.22,96.31,18729.0,96.33,96.38,96.22,96.31,18729.0
2024-08-26 12:00:00,96.25,96.34,96.22,96.32,21403.0,96.25,96.34,96.22,96.32,21403.0
2024-08-26 12:10:00,96.32,96.43,96.13,96.43,22642.0,96.32,96.43,96.13,96.43,22642.0
2024-08-26 12:20:00,96.39,96.6,96.29,96.34,16809.0,96.39,96.6,96.29,96.34,16809.0
2024-08-26 12:30:00,96.34,96.83,96.33,96.8,48539.0,96.34,96.83,96.33,96.8,48539.0
2024-08-26 12:40:00,96.8,96.95,96.69,96.91,36852.0,96.8,96.95,96.69,96.91,36852.0
2024-08-26 12:50:00,96.91,96.97,96.83,96.92,30926.0,96.91,96.97,96.83,96.92,30926.0
2024-08-26 13:00:00,96.92,97.09,96.91,96.97,35971.0,96.92,97.09,96.91,96.97,35971.0
2024-08-26 13:10:00,96.97,97.16,96.96,97.1,26192.0,96.97,97.16,96.96,97.1,26192.0
2024-08-26 13:20:00,97.1,97.21,97.02,97.17,31041.0,97.1,97.21,97.02,97.17,31041.0
2024-08-26 13:30:00,97.17,97.17,96.92,96.93,42573.0,97.17,97.17,96.92,96.93,42573.0
2024-08-26 13:40:00,96.93,96.98,96.7,96.76,18285.0,96.93,96.98,96.7,96.76,18285.0
2024-08-26 13:50:00,96.78,96.84,96.69,96.7,18371.0,96.78,96.84,96.69,96.7,18371.0
2024-08-26 14:00:00,96.7,96.73,96.63,96.64,3547.0,96.7,96.73,96.63,96.64,3547.0
2024-08-26 14:10:00,96.65,96.69,96.6,96.62,8677.0,96.65,96.69,96.6,96.62,8677.0
2024-08-26 14:20:00,96.62,96.62,96.5,96.5,23064.0,96.62,96.62,96.5,96.5,23064.0
2024-08-26 14:30:00,96.5,96.6,96.44,96.53,11586.0,96.5,96.6,96.44,96.53,11586.0
2024-08-26 14:40:00,96.55,96.63,96.49,96.54,9463.0,96.55,96.63,96.49,96.54,9463.0
2024-08-26 14:50:00,96.52,96.7,96.48,96.65,36575.0,96.52,96.7,96.48,96.65,36575.0
2024-08-26 15:00:00,96.63,96.66,96.5,96.52,17409.0,96.63,96.66,96.5,96.52,17409.0
2024-08-26 15:10:00,96.51,96.54,96.42,96.43,22041.0,96.51,96.54,96.42,96.43,22041.0
2024-08-26 15:20:00,96.4,96.44,96.24,96.28,13175.0,96.4,96.44,96.24,96.28,13175.0
2024-08-26 15:30:00,96.26,96.42,96.14,96.42,20644.0,96.26,96.42,96.14,96.42,20644.0
2024-08-26 15:40:00,96.41,96.43,96.22,96.25,39929.0,96.41,96.43,96.22,96.25,39929.0
2024-08-26 15:50:00,96.23,96.92,96.23,96.54,326449.0,96.23,96.92,96.23,96.54,326449.0
2024-08-27 09:30:00,96.38,96.38,95.92,96.31,25231.0,96.38,96.38,95.92,96.31,25231.0
2024-08-27 09:40:00,96.25,96.92,96.25,96.74,35650.0,96.25,96.92,96.25,96.74,35650.0
2024-08-27 09:50:00,96.7,96.78,96.25,96.25,44415.0,96.7,96.78,96.25,96.25,44415.0
2024-08-27 10:00:00,96.23,96.45,95.99,96.31,71773.0,96.23,96.45,95.99,96.31,71773.0
2024-08-27 10:10:00,96.29,96.29,95.89,96.08,51716.0,96.29,96.29,95.89,96.08,51716.0
2024-08-27 10:20:00,96.12,96.34,95.97,96.31,89530.0,96.12,96.34,95.97,96.31,89530.0
2024-08-27 10:30:00,96.33,96.72,96.29,96.4,82608.0,96.33,96.72,96.29,96.4,82608.0
2024-08-27 10:40:00,96.4,96.4,96.12,96.25,32533.0,96.4,96.4,96.12,96.25,32533.0
2024-08-27 10:50:00,96.25,96.29,96.02,96.12,21265.0,96.25,96.29,96.02,96.12,21265.0
2024-08-27 11:00:00,96.1,96.49,96.1,96.32,15303.0,96.1,96.49,96.1,96.32,15303.0
2024-08-27 11:10:00,96.29,96.32,95.89,96.0,13018.0,96.29,96.32,95.89,96.0,13018.0
2024-08-27 11:20:00,96.01,96.08,95.83,95.85,10326.0,96.01,96.08,95.83,95.85,10326.0
2024-08-27 11:30:00,95.84,95.91,95.56,95.57,14764.0,95.84,95.91,95.56,95.57,14764.0
2024-08-27 11:40:00,95.64,95.78,95.51,95.57,12870.0,95.64,95.78,95.51,95.57,12870.0
2024-08-27 11:50:00,95.59,95.77,95.57,95.77,15313.0,95.59,95.77,95.57,95.77,15313.0
2024-08-27 12:00:00,95.77,95.77,95.57,95.66,11656.0,95.77,95.77,95.57,95.66,11656.0
2024-08-27 12:10:00,95.66,95.71,95.5,95.55,15653.0,95.66,95.71,95.5,95.55,15653.0
2024-08-27 12:20:00,95.58,95.63,95.28,95.31,10029.0,95.58,95.63,95.28,95.31,10029.0
2024-08-27 12:30:00,95.3,95.32,95.05,95.05,11527.0,95.3,95.32,95.05,95.05,11527.0
2024-08-27 12:40:00,95.07,95.54,95.01,95.54,13824.0,95.07,95.54,95.01,95.54,13824.0
2024-08-27 12:50:00,95.51,95.7,95.39,95.56,14669.0,95.51,95.7,95.39,95.56,14669.0
2024-08-27 13:00:00,95.59,95.74,95.58,95.62,12200.0,95.59,95.74,95.58,95.62,12200.0
2024-08-27 13:10:00,95.66,95.85,95.66,95.85,12135.0,95.66,95.85,95.66,95.85,12135.0
2024-08-27 13:20:00,95.84,96.01,95.84,96.01,10885.0,95.84,96.01,95.84,96.01,10885.0
2024-08-27 13:30:00,96.0,96.02,95.85,95.88,10850.0,96.0,96.02,95.85,95.88,10850.0
2024-08-27 13:40:00,95.87,95.87,95.59,95.64,14041.0,95.87,95.87,95.59,95.64,14041.0
2024-08-27 13:50:00,95.68,95.81,95.63,95.79,10739.0,95.68,95.81,95.63,95.79,10739.0
2024-08-27 14:00:00,95.76,95.81,95.62,95.63,7714.0,95.76,95.81,95.62,95.63,7714.0
2024-08-27 14:10:00,95.63,95.72,95.5,95.53,15780.0,95.63,95.72,95.5,95.53,15780.0
2024-08-27 14:20:00,95.56,95.57,95.3,95.31,23512.0,95.56,95.57,95.3,95.31,23512.0
2024-08-27 14:30:00,95.31,95.34,95.17,95.21,29842.0,95.31,95.34,95.17,95.21,29842.0
2024-08-27 14:40:00,95.2,95.26,95.14,95.23,19816.0,95.2,95.26,95.14,95.23,19816.0
2024-08-27 14:50:00,95.22,95.27,95.12,95.16,50910.0,95.22,95.27,95.12,95.16,50910.0
2024-08-27 15:00:00,95.15,95.41,95.15,95.41,86121.0,95.15,95.41,95.15,95.41,86121.0
2024-08-27 15:10:00,95.45,95.5,95.26,95.27,41877.0,95.45,95.5,95.26,95.27,41877.0
2024-08-27 15:20:00,95.27,95.44,95.27,95.35,41699.0,95.27,95.44,95.27,95.35,41699.0
2024-08-27 15:30:00,95.34,95.82,95.32,95.78,75890.0,95.34,95.82,95.32,95.78,75890.0
2024-08-27 15:40:00,95.78,95.78,95.51,95.63,69920.0,95.78,95.78,95.51,95.63,69920.0
2024-08-27 15:50:00,95.64,95.76,95.33,95.4,350629.0,95.64,95.76,95.33,95.4,350629.0
2024-08-28 09:30:00,95.22,95.44,95.01,95.22,38783.0,95.22,95.44,95.01,95.22,38783.0
2024-08-28 09:40:00,95.26,95.9,95.26,95.82,32120.0,95.26,95.9,95.26,95.82,32120.0
2024-08-28 09:50:00,95.86,96.12,95.85,96.03,31870.0,95.86,96.12,95.85,96.03,31870.0
2024-08-28 10:00:00,96.0,96.03,95.79,96.01,22290.0,96.0,96.03,95.79,96.01,22290.0
2024-08-28 10:10:00,96.01,96.16,95.9,95.94,23376.0,96.01,96.16,95.9,95.94,23376.0
2024-08-28 10:20:00,95.94,96.03,95.81,95.91,24583.0,95.94,96.03,95.81,95.91,24583.0
2024-08-28 10:30:00,95.92,96.11,95.87,95.99,36806.0,95.92,96.11,95.87,95.99,36806.0
2024-08-28 10:40:00,95.98,95.98,95.65,95.67,22271.0,95.98,95.98,95.65,95.67,22271.0
2024-08-28 10:50:00,95.67,95.81,95.61,95.78,12854.0,95.67,95.81,95.61,95.78,12854.0
2024-08-28 11:00:00,95.79,95.92,95.75,95.81,29278.0,95.79,95.92,95.75,95.81,29278.0
2024-08-28 11:10:00,95.81,95.86,95.55,95.56,36974.0,95.81,95.86,95.55,95.56,36974.0
2024-08-28 11:20:00,95.56,95.64,95.36,95.55,24577.0,95.56,95.64,95.36,95.55,24577.0
2024-08-28 11:30:00,95.56,95.57,95.39,95.42,23240.0,95.56,95.57,95.39,95.42,23240.0
2024-08-28 11:40:00,95.4,95.41,95.25,95.28,16407.0,95.4,95.41,95.25,95.28,16407.0
2024-08-28 11:50:00,95.26,95.3,95.13,95.13,20803.0,95.26,95.3,95.13,95.13,20803.0
2024-08-28 12:00:00,95.13,95.14,94.91,94.97,19658.0,95.13,95.14,94.91,94.97,19658.0
2024-08-28 12:10:00,94.97,94.97,94.74,94.75,24967.0,94.97,94.97,94.74,94.75,24967.0
2024-08-28 12:20:00,94.73,94.76,94.54,94.59,55628.0,94.73,94.76,94.54,94.59,55628.0
2024-08-28 12:30:00,94.58,94.73,94.35,94.72,118637.0,94.58,94.73,94.35,94.72,118637.0
2024-08-28 12:40:00,94.75,95.02,94.64,94.98,38909.0,94.75,95.02,94.64,94.98,38909.0
2024-08-28 12:50:00,94.96,95.14,94.93,95.06,26311.0,94.96,95.14,94.93,95.06,26311.0
2024-08-28 13:00:00,95.06,95.06,94.78,94.95,36372.0,95.06,95.06,94.78,94.95,36372.0
2024-08-28 13:10:00,94.95,95.02,94.87,94.87,18997.0,94.95,95.02,94.87,94.87,18997.0
2024-08-28 13:20:00,94.9,94.9,94.65,94.66,25115.0,94.9,94.9,94.65,94.66,25115.0
2024-08-28 13:30:00,94.68,94.86,94.66,94.81,21068.0,94.68,94.86,94.66,94.81,21068.0
2024-08-28 13:40:00,94.81,94.86,94.68,94.7,22554.0,94.81,94.86,94.68,94.7,22554.0
2024-08-28 13:50:00,94.7,94.74,94.42,94.45,29990.0,94.7,94.74,94.42,94.45,29990.0
2024-08-28 14:00:00,94.46,94.48,94.24,94.42,24374.0,94.46,94.48,94.24,94.42,24374.0
2024-08-28 14:10:00,94.4,94.46,94.33,94.38,21874.0,94.4,94.46,94.33,94.38,21874.0
2024-08-28 14:20:00,94.39,94.41,94.2,94.28,32910.0,94.39,94.41,94.2,94.28,32910.0
2024-08-28 14:30:00,94.28,94.35,94.23,94.29,17803.0,94.28,94.35,94.23,94.29,17803.0
2024-08-28 14:40:00,94.29,94.38,94.26,94.35,18151.0,94.29,94.38,94.26,94.35,18151.0
2024-08-28 14:50:00,94.32,94.63,94.32,94.61,29089.0,94.32,94.63,94.32,94.61,29089.0
2024-08-28 15:00:00,94.61,94.73,94.52,94.52,23850.0,94.61,94.73,94.52,94.52,23850.0
2024-08-28 15:10:00,94.52,94.55,94.38,94.38,31311.0,94.52,94.55,94.38,94.38,31311.0
2024-08-28 15:20:00,94.35,94.76,94.35,94.75,50335.0,94.35,94.76,94.35,94.75,50335.0
2024-08-28 15:30:00,94.73,94.8,94.61,94.66,46235.0,94.73,94.8,94.61,94.66,46235.0
2024-08-28 15:40:00,94.66,94.85,94.52,94.57,62399.0,94.66,94.85,94.52,94.57,62399.0
2024-08-28 15:50:00,94.59,94.65,94.39,94.44,190615.0,94.59,94.65,94.39,94.44,190615.0
2024-08-29 09:30:00,86.07,88.95,85.43,87.45,505791.0,86.07,88.95,85.43,87.45,505791.0
2024-08-29 09:40:00,87.34,88.38,87.33,87.6,245433.0,87.34,88.38,87.33,87.6,245433.0
2024-08-29 09:50:00,87.6,88.12,87.1,88.0,119577.0,87.6,88.12,87.1,88.0,119577.0
2024-08-29 10:00:00,87.93,88.68,87.63,88.61,131077.0,87.93,88.68,87.63,88.61,131077.0
2024-08-29 10:10:00,88.57,88.65,87.89,87.92,113702.0,88.57,88.65,87.89,87.92,113702.0
2024-08-29 10:20:00,87.92,88.18,87.37,87.86,174131.0,87.92,88.18,87.37,87.86,174131.0
2024-08-29 10:30:00,87.93,88.05,87.27,87.4,81443.0,87.93,88.05,87.27,87.4,81443.0
2024-08-29 10:40:00,87.45,87.5,86.7,86.89,95362.0,87.45,87.5,86.7,86.89,95362.0
2024-08-29 10:50:00,86.85,87.12,86.33,86.41,67140.0,86.85,87.12,86.33,86.41,67140.0
2024-08-29 11:00:00,86.4,86.49,85.96,86.07,129196.0,86.4,86.49,85.96,86.07,129196.0
2024-08-29 11:10:00,86.08,86.28,85.73,85.9,99375.0,86.08,86.28,85.73,85.9,99375.0
2024-08-29 11:20:00,85.86,85.97,85.33,85.59,90417.0,85.86,85.97,85.33,85.59,90417.0
2024-08-29 11:30:00,85.59,85.98,85.51,85.72,66584.0,85.59,85.98,85.51,85.72,66584.0
2024-08-29 11:40:00,85.72,85.8,85.35,85.36,98716.0,85.72,85.8,85.35,85.36,98716.0
2024-08-29 11:50:00,85.34,85.46,84.96,85.16,143514.0,85.34,85.46,84.96,85.16,143514.0
2024-08-29 12:00:00,85.11,85.32,84.93,85.26,103041.0,85.11,85.32,84.93,85.26,103041.0
2024-08-29 12:10:00,85.28,86.13,85.26,85.84,93995.0,85.28,86.13,85.26,85.84,93995.0
2024-08-29 12:20:00,85.85,86.46,85.8,86.3,72377.0,85.85,86.46,85.8,86.3,72377.0
2024-08-29 12:30:00,86.27,86.37,85.65,85.81,61162.0,86.27,86.37,85.65,85.81,61162.0
2024-08-29 12:40:00,85.81,85.9,85.16,85.17,79660.0,85.81,85.9,85.16,85.17,79660.0
2024-08-29 12:50:00,85.15,85.21,84.8,85.03,85603.0,85.15,85.21,84.8,85.03,85603.0
2024-08-29 13:00:00,85.03,85.31,84.91,85.17,57841.0,85.03,85.31,84.91,85.17,57841.0
2024-08-29 13:10:00,85.17,85.36,85.14,85.18,71140.0,85.17,85.36,85.14,85.18,71140.0
2024-08-29 13:20:00,85.2,85.33,85.08,85.17,56469.0,85.2,85.33,85.08,85.17,56469.0
2024-08-29 13:30:00,85.17,85.27,85.03,85.08,73873.0,85.17,85.27,85.03,85.08,73873.0
2024-08-29 13:40:00,85.11,85.22,84.94,85.02,48725.0,85.11,85.22,84.94,85.02,48725.0
2024-08-29 13:50:00,85.01,85.29,84.99,85.25,50868.0,85.01,85.29,84.99,85.25,50868.0
2024-08-29 14:00:00,85.25,85.27,84.98,85.06,54301.0,85.25,85.27,84.98,85.06,54301.0
2024-08-29 14:10:00,85.06,85.58,85.01,85.54,60756.0,85.06,85.58,85.01,85.54,60756.0
2024-08-29 14:20:00,85.55,85.55,85.09,85.16,65661.0,85.55,85.55,85.09,85.16,65661.0
2024-08-29 14:30:00,85.15,85.55,85.13,85.52,55546.0,85.15,85.55,85.13,85.52,55546.0
2024-08-29 14:40:00,85.54,85.73,85.33,85.57,44157.0,85.54,85.73,85.33,85.57,44157.0
2024-08-29 14:50:00,85.6,86.06,85.43,85.98,61653.0,85.6,86.06,85.43,85.98,61653.0
2024-08-29 15:00:00,85.98,86.12,85.32,85.38,108034.0,85.98,86.12,85.32,85.38,108034.0
2024-08-29 15:10:00,85.38,85.86,85.21,85.82,83272.0,85.38,85.86,85.21,85.82,83272.0
2024-08-29 15:20:00,85.81,86.24,85.74,86.06,83459.0,85.81,86.24,85.74,86.06,83459.0
2024-08-29 15:30:00,86.06,86.11,85.45,85.45,116775.0,86.06,86.11,85.45,85.45,116775.0
2024-08-29 15:40:00,85.48,85.48,84.92,85.06,144517.0,85.48,85.48,84.92,85.06,144517.0
2024-08-29 15:50:00,85.06,85.15,84.77,84.78,383098.0,85.06,85.15,84.77,84.78,383098.0
2024-08-30 09:30:00,85.01,85.34,83.89,85.16,193399.0,85.01,85.34,83.89,85.16,193399.0
2024-08-30 09:40:00,85.16,85.4,84.13,84.32,153735.0,85.16,85.4,84.13,84.32,153735.0
2024-08-30 09:50:00,84.35,84.55,84.09,84.31,99858.0,84.35,84.55,84.09,84.31,99858.0
2024-08-30 10:00:00,84.29,84.51,84.02,84.26,95852.0,84.29,84.51,84.02,84.26,95852.0
2024-08-30 10:10:00,84.26,84.42,83.94,84.16,191186.0,84.26,84.42,83.94,84.16,191186.0
2024-08-30 10:20:00,84.19,84.21,83.76,83.97,132349.0,84.19,84.21,83.76,83.97,132349.0
2024-08-30 10:30:00,83.96,84.1,83.79,84.05,105547.0,83.96,84.1,83.79,84.05,105547.0
2024-08-30 10:40:00,84.03,84.21,83.78,84.15,93076.0,84.03,84.21,83.78,84.15,93076.0
2024-08-30 10:50:00,84.13,84.32,83.82,83.84,86878.0,84.13,84.32,83.82,83.84,86878.0
2024-08-30 11:00:00,83.81,84.26,83.81,84.22,57177.0,83.81,84.26,83.81,84.22,57177.0
2024-08-30 11:10:00,84.23,84.35,84.11,84.29,56196.0,84.23,84.35,84.11,84.29,56196.0
2024-08-30 11:20:00,84.27,84.71,84.22,84.65,64744.0,84.27,84.71,84.22,84.65,64744.0
2024-08-30 11:30:00,84.62,84.85,84.52,84.75,48020.0,84.62,84.85,84.52,84.75,48020.0
2024-08-30 11:40:00,84.75,84.75,84.17,84.22,65820.0,84.75,84.75,84.17,84.22,65820.0
2024-08-30 11:50:00,84.22,84.47,84.18,84.29,46404.0,84.22,84.47,84.18,84.29,46404.0
2024-08-30 12:00:00,84.29,84.43,84.11,84.27,62024.0,84.29,84.43,84.11,84.27,62024.0
2024-08-30 12:10:00,84.29,84.37,84.19,84.24,37692.0,84.29,84.37,84.19,84.24,37692.0
2024-08-30 12:20:00,84.24,84.24,83.9,83.91,39904.0,84.24,84.24,83.9,83.91,39904.0
2024-08-30 12:30:00,83.89,84.2,83.88,84.16,74672.0,83.89,84.2,83.88,84.16,74672.0
2024-08-30 12:40:00,84.13,84.16,83.97,84.15,39665.0,84.13,84.16,83.97,84.15,39665.0
2024-08-30 12:50:00,84.15,84.39,84.15,84.26,27886.0,84.15,84.39,84.15,84.26,27886.0
2024-08-30 13:00:00,84.26,84.33,84.12,84.28,31854.0,84.26,84.33,84.12,84.28,31854.0
2024-08-30 13:10:00,84.28,84.28,83.72,84.0,91067.0,84.28,84.28,83.72,84.0,91067.0
2024-08-30 13:20:00,84.03,84.18,83.96,84.09,28652.0,84.03,84.18,83.96,84.09,28652.0
2024-08-30 13:30:00,84.09,84.31,84.06,84.24,32861.0,84.09,84.31,84.06,84.24,32861.0
2024-08-30 13:40:00,84.23,84.3,84.11,84.11,44755.0,84.23,84.3,84.11,84.11,44755.0
2024-08-30 13:50:00,84.11,84.14,83.95,84.13,41797.0,84.11,84.14,83.95,84.13,41797.0
2024-08-30 14:00:00,84.15,84.19,83.93,83.94,59292.0,84.15,84.19,83.93,83.94,59292.0
2024-08-30 14:10:00,83.95,84.07,83.92,84.06,34517.0,83.95,84.07,83.92,84.06,34517.0
2024-08-30 14:20:00,84.06,84.09,83.84,83.85,42716.0,84.06,84.09,83.84,83.85,42716.0
2024-08-30 14:30:00,83.86,84.13,83.83,84.09,39898.0,83.86,84.13,83.83,84.09,39898.0
2024-08-30 14:40:00,84.11,84.39,84.11,84.15,53422.0,84.11,84.39,84.11,84.15,53422.0
2024-08-30 14:50:00,84.14,84.17,83.95,84.05,42395.0,84.14,84.17,83.95,84.05,42395.0
2024-08-30 15:00:00,84.05,84.17,83.96,84.13,45556.0,84.05,84.17,83.96,84.13,45556.0
2024-08-30 15:10:00,84.14,84.22,84.02,84.2,52447.0,84.14,84.22,84.02,84.2,52447.0
2024-08-30 15:20:00,84.2,84.27,84.12,84.2,96236.0,84.2,84.27,84.12,84.2,96236.0
2024-08-30 15:30:00,84.21,84.42,84.2,84.37,82803.0,84.21,84.42,84.2,84.37,82803.0
2024-08-30 15:40:00,84.37,84.42,83.93,84.06,135396.0,84.37,84.42,83.93,84.06,135396.0
2024-08-30 15:50:00,84.06,84.51,84.04,84.46,396490.0,84.06,84.51,84.04,84.46,396490.0
2024-09-03 09:30:00,84.49,84.67,83.83,84.2,156423.0,84.49,84.67,83.83,84.2,156423.0
2024-09-03 09:40:00,84.23,84.3,83.71,83.81,77205.0,84.23,84.3,83.71,83.81,77205.0
2024-09-03 09:50:00,83.7,84.32,83.53,84.21,68227.0,83.7,84.32,83.53,84.21,68227.0
2024-09-03 10:00:00,84.26,84.28,83.96,84.19,57391.0,84.26,84.28,83.96,84.19,57391.0
2024-09-03 10:10:00,84.18,84.74,84.1,84.74,71145.0,84.18,84.74,84.1,84.74,71145.0
2024-09-03 10:20:00,84.72,85.22,84.69,84.69,45509.0,84.72,85.22,84.69,84.69,45509.0
2024-09-03 10:30:00,84.69,84.8,84.41,84.75,63513.0,84.69,84.8,84.41,84.75,63513.0
2024-09-03 10:40:00,84.76,84.84,84.55,84.64,68012.0,84.76,84.84,84.55,84.64,68012.0
2024-09-03 10:50:00,84.65,84.8,84.45,84.65,41108.0,84.65,84.8,84.45,84.65,41108.0
2024-09-03 11:00:00,84.65,84.69,84.37,84.42,173218.0,84.65,84.69,84.37,84.42,173218.0
2024-09-03 11:10:00,84.39,84.5,84.17,84.17,63624.0,84.39,84.5,84.17,84.17,63624.0
2024-09-03 11:20:00,84.21,84.29,84.0,84.05,51675.0,84.21,84.29,84.0,84.05,51675.0
2024-09-03 11:30:00,84.04,84.15,83.84,83.84,56271.0,84.04,84.15,83.84,83.84,56271.0
2024-09-03 11:40:00,83.85,83.89,83.62,83.73,73571.0,83.85,83.89,83.62,83.73,73571.0
2024-09-03 11:50:00,83.75,83.76,83.61,83.75,40137.0,83.75,83.76,83.61,83.75,40137.0
2024-09-03 12:00:00,83.75,83.81,83.67,83.78,55115.0,83.75,83.81,83.67,83.78,55115.0
2024-09-03 12:10:00,83.78,84.06,83.77,83.88,50418.0,83.78,84.06,83.77,83.88,50418.0
2024-09-03 12:20:00,83.88,83.96,83.81,83.89,67616.0,83.88,83.96,83.81,83.89,67616.0
2024-09-03 12:30:00,83.89,83.89,83.71,83.86,34740.0,83.89,83.89,83.71,83.86,34740.0
2024-09-03 12:40:00,83.85,83.9,83.74,83.78,28694.0,83.85,83.9,83.74,83.78,28694.0
2024-09-03 12:50:00,83.8,83.93,83.75,83.83,39639.0,83.8,83.93,83.75,83.83,39639.0
2024-09-03 13:00:00,83.81,83.9,83.79,83.85,31095.0,83.81,83.9,83.79,83.85,31095.0
2024-09-03 13:10:00,83.85,83.85,83.44,83.59,146418.0,83.85,83.85,83.44,83.59,146418.0
2024-09-03 13:20:00,83.6,83.7,83.47,83.59,65403.0,83.6,83.7,83.47,83.59,65403.0
2024-09-03 13:30:00,83.58,83.73,83.47,83.63,125677.0,83.58,83.73,83.47,83.63,125677.0
2024-09-03 13:40:00,83.61,83.64,83.32,83.33,69032.0,83.61,83.64,83.32,83.33,69032.0
2024-09-03 13:50:00,83.34,83.39,82.69,83.03,289068.0,83.34,83.39,82.69,83.03,289068.0
2024-09-03 14:00:00,83.05,83.47,82.76,83.36,79891.0,83.05,83.47,82.76,83.36,79891.0
2024-09-03 14:10:00,83.34,83.4,83.18,83.38,82342.0,83.34,83.4,83.18,83.38,82342.0
2024-09-03 14:20:00,83.38,83.43,83.19,83.36,68448.0,83.38,83.43,83.19,83.36,68448.0
2024-09-03 14:30:00,83.37,83.43,83.12,83.21,84834.0,83.37,83.43,83.12,83.21,84834.0
2024-09-03 14:40:00,83.23,83.23,83.1,83.11,40199.0,83.23,83.23,83.1,83.11,40199.0
2024-09-03 14:50:00,83.14,83.16,83.02,83.04,57723.0,83.14,83.16,83.02,83.04,57723.0
2024-09-03 15:00:00,83.04,83.19,82.99,83.05,66899.0,83.04,83.19,82.99,83.05,66899.0
2024-09-03 15:10:00,83.06,83.13,82.83,82.83,61779.0,83.06,83.13,82.83,82.83,61779.0
2024-09-03 15:20:00,82.85,82.86,82.6,82.75,98171.0,82.85,82.86,82.6,82.75,98171.0
2024-09-03 15:30:00,82.73,82.79,82.37,82.4,129805.0,82.73,82.79,82.37,82.4,129805.0
2024-09-03 15:40:00,82.39,82.39,81.92,82.0,336469.0,82.39,82.39,81.92,82.0,336469.0
2024-09-03 15:50:00,82.0,82.12,81.55,81.64,1027677.0,82.0,82.12,81.55,81.64,1027677.0
2024-09-04 09:30:00,72.79,73.5,67.37,67.42,1728021.0,72.79,73.5,67.37,67.42,1728021.0
2024-09-04 09:40:00,67.41,67.42,64.04,64.44,2442491.0,67.41,67.42,64.04,64.44,2442491.0
2024-09-04 09:50:00,64.41,66.32,64.25,65.59,1608020.0,64.41,66.32,64.25,65.59,1608020.0
2024-09-04 10:00:00,65.58,66.59,64.95,66.31,1222168.0,65.58,66.59,64.95,66.31,1222168.0
2024-09-04 10:10:00,66.28,66.49,65.18,65.23,973797.0,66.28,66.49,65.18,65.23,973797.0
2024-09-04 10:20:00,65.23,66.23,65.23,66.16,652725.0,65.23,66.23,65.23,66.16,652725.0
2024-09-04 10:30:00,66.17,67.22,66.13,66.24,1005274.0,66.17,67.22,66.13,66.24,1005274.0
2024-09-04 10:40:00,66.17,66.3,65.42,65.77,600196.0,66.17,66.3,65.42,65.77,600196.0
2024-09-04 10:50:00,65.74,66.84,65.74,66.24,507729.0,65.74,66.84,65.74,66.24,507729.0
2024-09-04 11:00:00,66.21,66.61,65.86,66.01,367815.0,66.21,66.61,65.86,66.01,367815.0
2024-09-04 11:10:00,66.01,66.13,65.33,65.4,479590.0,66.01,66.13,65.33,65.4,479590.0
2024-09-04 11:20:00,65.41,66.1,65.3,65.85,328385.0,65.41,66.1,65.3,65.85,328385.0
2024-09-04 11:30:00,65.82,66.3,65.77,66.11,279012.0,65.82,66.3,65.77,66.11,279012.0
2024-09-04 11:40:00,66.08,66.53,65.99,66.13,316159.0,66.08,66.53,65.99,66.13,316159.0
2024-09-04 11:50:00,66.15,66.19,65.51,65.53,314432.0,66.15,66.19,65.51,65.53,314432.0
2024-09-04 12:00:00,65.52,65.66,65.24,65.27,275180.0,65.52,65.66,65.24,65.27,275180.0
2024-09-04 12:10:00,65.26,65.27,64.76,64.8,439941.0,65.26,65.27,64.76,64.8,439941.0
2024-09-04 12:20:00,64.78,64.81,64.38,64.73,435915.0,64.78,64.81,64.38,64.73,435915.0
2024-09-04 12:30:00,64.73,65.14,64.61,64.63,242406.0,64.73,65.14,64.61,64.63,242406.0
2024-09-04 12:40:00,64.6,64.98,64.47,64.96,249815.0,64.6,64.98,64.47,64.96,249815.0
2024-09-04 12:50:00,64.97,65.13,64.85,64.92,183971.0,64.97,65.13,64.85,64.92,183971.0
2024-09-04 13:00:00,64.92,64.95,64.65,64.88,149833.0,64.92,64.95,64.65,64.88,149833.0
2024-09-04 13:10:00,64.91,65.06,64.8,64.83,115566.0,64.91,65.06,64.8,64.83,115566.0
2024-09-04 13:20:00,64.84,64.84,63.81,64.03,534591.0,64.84,64.84,63.81,64.03,534591.0
2024-09-04 13:30:00,64.03,64.3,63.0,63.09,551097.0,64.03,64.3,63.0,63.09,551097.0
2024-09-04 13:40:00,63.09,63.22,62.54,63.08,629408.0,63.09,63.22,62.54,63.08,629408.0
2024-09-04 13:50:00,63.1,63.15,62.36,62.37,449404.0,63.1,63.15,62.36,62.37,449404.0
2024-09-04 14:00:00,62.36,62.36,61.69,61.82,697696.0,62.36,62.36,61.69,61.82,697696.0
2024-09-04 14:10:00,61.82,61.88,61.36,61.78,606570.0,61.82,61.88,61.36,61.78,606570.0
2024-09-04 14:20:00,61.77,62.0,61.38,61.93,411477.0,61.77,62.0,61.38,61.93,411477.0
2024-09-04 14:30:00,61.92,62.12,61.38,61.58,422465.0,61.92,62.12,61.38,61.58,422465.0
2024-09-04 14:40:00,61.59,61.59,60.81,61.36,606855.0,61.59,61.59,60.81,61.36,606855.0
2024-09-04 14:50:00,61.37,61.57,61.12,61.34,297460.0,61.37,61.57,61.12,61.34,297460.0
2024-09-04 15:00:00,61.34,61.77,61.18,61.75,278002.0,61.34,61.77,61.18,61.75,278002.0
2024-09-04 15:10:00,61.74,61.92,61.4,61.55,362638.0,61.74,61.92,61.4,61.55,362638.0
2024-09-04 15:20:00,61.54,62.51,61.45,62.15,669310.0,61.54,62.51,61.45,62.15,669310.0
2024-09-04 15:30:00,62.17,62.23,61.31,61.38,496899.0,62.17,62.23,61.31,61.38,496899.0
2024-09-04 15:40:00,61.38,62.42,61.34,62.37,820070.0,61.38,62.42,61.34,62.37,820070.0
2024-09-04 15:50:00,62.41,63.64,62.39,63.55,1794078.0,62.41,63.64,62.39,63.55,1794078.0
2024-09-05 09:30:00,63.09,64.54,63.01,64.04,784635.0,63.09,64.54,63.01,64.04,784635.0
2024-09-05 09:40:00,63.99,63.99,62.49,63.0,667892.0,63.99,63.99,62.49,63.0,667892.0
2024-09-05 09:50:00,62.97,63.17,62.15,63.03,429072.0,62.97,63.17,62.15,63.03,429072.0
2024-09-05 10:00:00,63.05,64.42,62.8,62.83,632210.0,63.05,64.42,62.8,62.83,632210.0
2024-09-05 10:10:00,62.82,62.92,62.38,62.59,322159.0,62.82,62.92,62.38,62.59,322159.0
2024-09-05 10:20:00,62.59,63.3,62.43,63.03,338834.0,62.59,63.3,62.43,63.03,338834.0
2024-09-05 10:30:00,63.03,63.23,62.84,62.89,200387.0,63.03,63.23,62.84,62.89,200387.0
2024-09-05 10:40:00,62.92,63.33,62.88,63.02,195046.0,62.92,63.33,62.88,63.02,195046.0
2024-09-05 10:50:00,63.03,64.0,63.03,63.74,459901.0,63.03,64.0,63.03,63.74,459901.0
2024-09-05 11:00:00,63.69,64.63,63.64,64.56,357218.0,63.69,64.63,63.64,64.56,357218.0
2024-09-05 11:10:00,64.59,64.92,64.31,64.83,414980.0,64.59,64.92,64.31,64.83,414980.0
2024-09-05 11:20:00,64.84,65.14,64.53,65.1,525053.0,64.84,65.14,64.53,65.1,525053.0
2024-09-05 11:30:00,65.12,65.79,65.03,65.55,911349.0,65.12,65.79,65.03,65.55,911349.0
2024-09-05 11:40:00,65.57,65.75,65.32,65.43,337664.0,65.57,65.75,65.32,65.43,337664.0
2024-09-05 11:50:00,65.42,65.58,65.12,65.3,221169.0,65.42,65.58,65.12,65.3,221169.0
2024-09-05 12:00:00,65.29,65.6,64.99,65.47,696080.0,65.29,65.6,64.99,65.47,696080.0
2024-09-05 12:10:00,65.47,66.14,65.47,65.96,481337.0,65.47,66.14,65.47,65.96,481337.0
2024-09-05 12:20:00,66.0,66.29,65.89,66.05,538368.0,66.0,66.29,65.89,66.05,538368.0
2024-09-05 12:30:00,66.03,66.25,65.91,66.15,268824.0,66.03,66.25,65.91,66.15,268824.0
2024-09-05 12:40:00,66.15,67.13,66.14,66.92,641576.0,66.15,67.13,66.14,66.92,641576.0
2024-09-05 12:50:00,66.94,67.64,66.92,67.41,1042323.0,66.94,67.64,66.92,67.41,1042323.0
2024-09-05 13:00:00,67.38,67.64,67.02,67.42,314042.0,67.38,67.64,67.02,67.42,314042.0
2024-09-05 13:10:00,67.41,67.53,67.3,67.49,231712.0,67.41,67.53,67.3,67.49,231712.0
2024-09-05 13:20:00,67.49,68.05,67.42,67.49,452558.0,67.49,68.05,67.42,67.49,452558.0
2024-09-05 13:30:00,67.46,67.65,67.12,67.57,238777.0,67.46,67.65,67.12,67.57,238777.0
2024-09-05 13:40:00,67.55,67.57,66.95,66.98,189869.0,67.55,67.57,66.95,66.98,189869.0
2024-09-05 13:50:00,66.98,67.44,66.98,67.19,141098.0,66.98,67.44,66.98,67.19,141098.0
2024-09-05 14:00:00,67.2,67.29,66.98,67.09,126502.0,67.2,67.29,66.98,67.09,126502.0
2024-09-05 14:10:00,67.07,67.22,66.73,67.08,162235.0,67.07,67.22,66.73,67.08,162235.0
2024-09-05 14:20:00,67.13,67.15,66.84,66.86,195134.0,67.13,67.15,66.84,66.86,195134.0
2024-09-05 14:30:00,66.87,67.21,66.72,67.01,231531.0,66.87,67.21,66.72,67.01,231531.0
2024-09-05 14:40:00,67.01,67.49,66.97,67.4,292752.0,67.01,67.49,66.97,67.4,292752.0
2024-09-05 14:50:00,67.4,67.71,67.2,67.64,204302.0,67.4,67.71,67.2,67.64,204302.0
2024-09-05 15:00:00,67.63,67.87,67.38,67.75,165042.0,67.63,67.87,67.38,67.75,165042.0
2024-09-05 15:10:00,67.74,67.87,67.53,67.79,245105.0,67.74,67.87,67.53,67.79,245105.0
2024-09-05 15:20:00,67.8,68.13,67.71,67.75,369470.0,67.8,68.13,67.71,67.75,369470.0
2024-09-05 15:30:00,67.75,68.33,67.53,68.01,412827.0,67.75,68.33,67.53,68.01,412827.0
2024-09-05 15:40:00,68.01,68.33,67.7,67.72,422655.0,68.01,68.33,67.7,67.72,422655.0
2024-09-05 15:50:00,67.73,68.63,67.44,68.48,1445131.0,67.73,68.63,67.44,68.48,1445131.0
2024-09-06 09:30:00,68.27,69.13,67.3,68.94,312985.0,68.27,69.13,67.3,68.94,312985.0
2024-09-06 09:40:00,68.93,68.94,67.05,67.44,230495.0,68.93,68.94,67.05,67.44,230495.0
2024-09-06 09:50:00,67.29,67.4,66.55,66.7,174286.0,67.29,67.4,66.55,66.7,174286.0
2024-09-06 10:00:00,66.71,67.05,66.41,66.87,170260.0,66.71,67.05,66.41,66.87,170260.0
2024-09-06 10:10:00,66.83,67.35,66.75,67.33,127871.0,66.83,67.35,66.75,67.33,127871.0
2024-09-06 10:20:00,67.29,67.35,67.0,67.19,101761.0,67.29,67.35,67.0,67.19,101761.0
2024-09-06 10:30:00,67.2,67.42,67.0,67.19,110988.0,67.2,67.42,67.0,67.19,110988.0
2024-09-06 10:40:00,67.2,67.22,66.6,66.76,80659.0,67.2,67.22,66.6,66.76,80659.0
2024-09-06 10:50:00,66.76,67.39,66.75,67.2,100000.0,66.76,67.39,66.75,67.2,100000.0
2024-09-06 11:00:00,67.18,68.06,67.16,67.52,163415.0,67.18,68.06,67.16,67.52,163415.0
2024-09-06 11:10:00,67.5,67.66,66.95,67.15,62537.0,67.5,67.66,66.95,67.15,62537.0
2024-09-06 11:20:00,67.17,67.34,66.9,66.9,45508.0,67.17,67.34,66.9,66.9,45508.0
2024-09-06 11:30:00,66.9,67.01,66.72,66.86,63359.0,66.9,67.01,66.72,66.86,63359.0
2024-09-06 11:40:00,66.83,67.03,66.55,66.68,74409.0,66.83,67.03,66.55,66.68,74409.0
2024-09-06 11:50:00,66.69,66.74,66.4,66.4,65274.0,66.69,66.74,66.4,66.4,65274.0
2024-09-06 12:00:00,66.37,66.45,66.13,66.19,49369.0,66.37,66.45,66.13,66.19,49369.0
2024-09-06 12:10:00,66.16,66.21,65.87,65.93,79453.0,66.16,66.21,65.87,65.93,79453.0
2024-09-06 12:20:00,65.89,66.19,65.84,66.05,57428.0,65.89,66.19,65.84,66.05,57428.0
2024-09-06 12:30:00,66.05,66.05,65.72,65.82,63207.0,66.05,66.05,65.72,65.82,63207.0
2024-09-06 12:40:00,65.84,66.07,65.83,66.02,57455.0,65.84,66.07,65.83,66.02,57455.0
2024-09-06 12:50:00,66.01,66.47,65.96,66.43,69560.0,66.01,66.47,65.96,66.43,69560.0
2024-09-06 13:00:00,66.4,67.26,66.38,67.19,145042.0,66.4,67.26,66.38,67.19,145042.0
2024-09-06 13:10:00,67.19,67.45,66.68,66.84,105931.0,67.19,67.45,66.68,66.84,105931.0
2024-09-06 13:20:00,66.85,67.13,66.72,66.98,86378.0,66.85,67.13,66.72,66.98,86378.0
2024-09-06 13:30:00,66.98,67.09,66.57,66.62,34512.0,66.98,67.09,66.57,66.62,34512.0
2024-09-06 13:40:00,66.63,66.67,66.32,66.39,56725.0,66.63,66.67,66.32,66.39,56725.0
2024-09-06 13:50:00,66.34,67.06,66.3,66.78,85256.0,66.34,67.06,66.3,66.78,85256.0
2024-09-06 14:00:00,66.79,66.84,66.5,66.75,92220.0,66.79,66.84,66.5,66.75,92220.0
2024-09-06 14:10:00,66.72,66.87,66.55,66.67,53540.0,66.72,66.87,66.55,66.67,53540.0
2024-09-06 14:20:00,66.65,66.69,66.47,66.52,106252.0,66.65,66.69,66.47,66.52,106252.0
2024-09-06 14:30:00,66.52,66.64,66.4,66.53,90151.0,66.52,66.64,66.4,66.53,90151.0
2024-09-06 14:40:00,66.53,66.64,66.48,66.49,62148.0,66.53,66.64,66.48,66.49,62148.0
2024-09-06 14:50:00,66.5,66.76,66.47,66.67,55288.0,66.5,66.76,66.47,66.67,55288.0
2024-09-06 15:00:00,66.67,67.09,66.64,67.03,165129.0,66.67,67.09,66.64,67.03,165129.0
2024-09-06 15:10:00,67.02,67.19,66.86,66.9,181033.0,67.02,67.19,66.86,66.9,181033.0
2024-09-06 15:20:00,66.91,67.07,66.88,66.98,193859.0,66.91,67.07,66.88,66.98,193859.0
2024-09-06 15:30:00,66.97,67.02,66.71,66.84,141606.0,66.97,67.02,66.71,66.84,141606.0
2024-09-06 15:40:00,66.83,66.84,66.57,66.75,150469.0,66.83,66.84,66.57,66.75,150469.0
2024-09-06 15:50:00,66.77,66.87,66.43,66.51,644795.0,66.77,66.87,66.43,66.51,644795.0
2024-09-09 09:30:00,66.21,66.91,65.53,66.21,160600.0,66.21,66.91,65.53,66.21,160600.0
2024-09-09 09:40:00,66.24,67.25,65.71,67.24,249682.0,66.24,67.25,65.71,67.24,249682.0
2024-09-09 09:50:00,67.19,68.27,67.04,68.06,165697.0,67.19,68.27,67.04,68.06,165697.0
2024-09-09 10:00:00,68.06,68.34,67.63,68.32,125933.0,68.06,68.34,67.63,68.32,125933.0
2024-09-09 10:10:00,68.32,68.64,67.9,67.94,90115.0,68.32,68.64,67.9,67.94,90115.0
2024-09-09 10:20:00,67.96,68.37,67.96,68.06,73028.0,67.96,68.37,67.96,68.06,73028.0
2024-09-09 10:30:00,68.03,68.31,67.94,68.11,56611.0,68.03,68.31,67.94,68.11,56611.0
2024-09-09 10:40:00,68.09,68.33,67.91,68.23,126098.0,68.09,68.33,67.91,68.23,126098.0
2024-09-09 10:50:00,68.2,68.27,67.93,68.05,103836.0,68.2,68.27,67.93,68.05,103836.0
2024-09-09 11:00:00,68.01,68.08,67.79,67.91,85280.0,68.01,68.08,67.79,67.91,85280.0
2024-09-09 11:10:00,67.89,68.34,67.86,68.15,73058.0,67.89,68.34,67.86,68.15,73058.0
2024-09-09 11:20:00,68.19,68.34,67.84,67.87,53071.0,68.19,68.34,67.84,67.87,53071.0
2024-09-09 11:30:00,67.87,68.02,67.5,67.58,66153.0,67.87,68.02,67.5,67.58,66153.0
2024-09-09 11:40:00,67.57,67.88,67.55,67.57,32560.0,67.57,67.88,67.55,67.57,32560.0
2024-09-09 11:50:00,67.56,67.71,67.42,67.51,57532.0,67.56,67.71,67.42,67.51,57532.0
2024-09-09 12:00:00,67.48,67.75,67.43,67.73,29043.0,67.48,67.75,67.43,67.73,29043.0
2024-09-09 12:10:00,67.78,67.92,67.7,67.79,33432.0,67.78,67.92,67.7,67.79,33432.0
2024-09-09 12:20:00,67.78,67.97,67.72,67.97,15544.0,67.78,67.97,67.72,67.97,15544.0
2024-09-09 12:30:00,67.98,68.11,67.95,68.11,33136.0,67.98,68.11,67.95,68.11,33136.0
2024-09-09 12:40:00,68.11,68.18,67.98,68.13,69502.0,68.11,68.18,67.98,68.13,69502.0
2024-09-09 12:50:00,68.13,68.16,67.85,67.92,85481.0,68.13,68.16,67.85,67.92,85481.0
2024-09-09 13:00:00,67.91,68.0,67.81,67.91,47117.0,67.91,68.0,67.81,67.91,47117.0
2024-09-09 13:10:00,67.91,68.06,67.88,68.01,35179.0,67.91,68.06,67.88,68.01,35179.0
2024-09-09 13:20:00,68.01,68.39,67.97,68.38,114089.0,68.01,68.39,67.97,68.38,114089.0
2024-09-09 13:30:00,68.38,68.6,68.35,68.51,125185.0,68.38,68.6,68.35,68.51,125185.0
2024-09-09 13:40:00,68.51,68.64,68.25,68.3,92012.0,68.51,68.64,68.25,68.3,92012.0
2024-09-09 13:50:00,68.27,68.29,68.04,68.14,39482.0,68.27,68.29,68.04,68.14,39482.0
2024-09-09 14:00:00,68.14,68.59,68.13,68.57,75040.0,68.14,68.59,68.13,68.57,75040.0
2024-09-09 14:10:00,68.54,68.59,68.19,68.35,113346.0,68.54,68.59,68.19,68.35,113346.0
2024-09-09 14:20:00,68.32,68.41,67.97,68.0,118874.0,68.32,68.41,67.97,68.0,118874.0
2024-09-09 14:30:00,67.99,68.15,67.75,67.81,116508.0,67.99,68.15,67.75,67.81,116508.0
2024-09-09 14:40:00,67.81,68.01,67.74,67.96,77263.0,67.81,68.01,67.74,67.96,77263.0
2024-09-09 14:50:00,67.97,68.05,67.46,67.5,62084.0,67.97,68.05,67.46,67.5,62084.0
2024-09-09 15:00:00,67.48,67.78,67.41,67.54,99277.0,67.48,67.78,67.41,67.54,99277.0
2024-09-09 15:10:00,67.55,67.56,67.1,67.19,76995.0,67.55,67.56,67.1,67.19,76995.0
2024-09-09 15:20:00,67.2,67.24,67.1,67.16,67859.0,67.2,67.24,67.1,67.16,67859.0
2024-09-09 15:30:00,67.16,67.17,66.88,66.97,75316.0,67.16,67.17,66.88,66.97,75316.0
2024-09-09 15:40:00,66.98,67.22,66.93,67.16,136276.0,66.98,67.22,66.93,67.16,136276.0
2024-09-09 15:50:00,67.15,67.52,67.03,67.43,545854.0,67.15,67.52,67.03,67.43,545854.0
2024-09-10 09:30:00,67.22,68.01,67.08,67.4,86603.0,67.22,68.01,67.08,67.4,86603.0
2024-09-10 09:40:00,67.39,67.71,67.26,67.53,37797.0,67.39,67.71,67.26,67.53,37797.0
2024-09-10 09:50:00,67.55,67.76,67.16,67.28,57662.0,67.55,67.76,67.16,67.28,57662.0
2024-09-10 10:00:00,67.29,67.3,66.2,66.36,84561.0,67.29,67.3,66.2,66.36,84561.0
2024-09-10 10:10:00,66.33,66.37,65.92,66.01,85291.0,66.33,66.37,65.92,66.01,85291.0
2024-09-10 10:20:00,66.01,66.04,65.45,65.48,130890.0,66.01,66.04,65.45,65.48,130890.0
2024-09-10 10:30:00,65.45,65.6,65.23,65.52,84756.0,65.45,65.6,65.23,65.52,84756.0
2024-09-10 10:40:00,65.51,65.92,65.51,65.72,49376.0,65.51,65.92,65.51,65.72,49376.0
2024-09-10 10:50:00,65.75,65.78,65.25,65.29,49679.0,65.75,65.78,65.25,65.29,49679.0
2024-09-10 11:00:00,65.29,65.35,65.11,65.34,90723.0,65.29,65.35,65.11,65.34,90723.0
2024-09-10 11:10:00,65.34,65.42,64.91,65.0,91354.0,65.34,65.42,64.91,65.0,91354.0
2024-09-10 11:20:00,65.01,65.05,64.58,64.64,167676.0,65.01,65.05,64.58,64.64,167676.0
2024-09-10 11:30:00,64.65,64.8,64.49,64.66,177316.0,64.65,64.8,64.49,64.66,177316.0
2024-09-10 11:40:00,64.66,65.01,64.58,64.9,208140.0,64.66,65.01,64.58,64.9,208140.0
2024-09-10 11:50:00,64.91,65.2,64.69,64.87,85422.0,64.91,65.2,64.69,64.87,85422.0
2024-09-10 12:00:00,64.86,64.97,64.69,64.78,29534.0,64.86,64.97,64.69,64.78,29534.0
2024-09-10 12:10:00,64.78,64.79,64.48,64.65,48462.0,64.78,64.79,64.48,64.65,48462.0
2024-09-10 12:20:00,64.69,64.7,64.39,64.5,52782.0,64.69,64.7,64.39,64.5,52782.0
2024-09-10 12:30:00,64.48,64.73,64.47,64.62,44263.0,64.48,64.73,64.47,64.62,44263.0
2024-09-10 12:40:00,64.63,64.66,64.38,64.59,78533.0,64.63,64.66,64.38,64.59,78533.0
2024-09-10 12:50:00,64.59,64.79,64.44,64.65,60736.0,64.59,64.79,64.44,64.65,60736.0
2024-09-10 13:00:00,64.64,64.99,64.55,64.99,30443.0,64.64,64.99,64.55,64.99,30443.0
2024-09-10 13:10:00,64.99,65.39,64.99,65.36,74816.0,64.99,65.39,64.99,65.36,74816.0
2024-09-10 13:20:00,65.35,65.41,65.08,65.11,81811.0,65.35,65.41,65.08,65.11,81811.0
2024-09-10 13:30:00,65.13,65.16,64.85,64.92,58778.0,65.13,65.16,64.85,64.92,58778.0
2024-09-10 13:40:00,64.94,65.03,64.72,64.74,49269.0,64.94,65.03,64.72,64.74,49269.0
2024-09-10 13:50:00,64.74,64.85,64.64,64.85,44975.0,64.74,64.85,64.64,64.85,44975.0
2024-09-10 14:00:00,64.86,64.94,64.71,64.73,35889.0,64.86,64.94,64.71,64.73,35889.0
2024-09-10 14:10:00,64.74,64.9,64.5,64.88,83788.0,64.74,64.9,64.5,64.88,83788.0
2024-09-10 14:20:00,64.91,64.96,64.75,64.79,49188.0,64.91,64.96,64.75,64.79,49188.0
2024-09-10 14:30:00,64.8,65.05,64.78,65.02,38411.0,64.8,65.05,64.78,65.02,38411.0
2024-09-10 14:40:00,65.03,65.1,64.85,65.06,65411.0,65.03,65.1,64.85,65.06,65411.0
2024-09-10 14:50:00,65.06,65.33,65.03,65.18,90537.0,65.06,65.33,65.03,65.18,90537.0
2024-09-10 15:00:00,65.2,65.29,64.93,64.97,48408.0,65.2,65.29,64.93,64.97,48408.0
2024-09-10 15:10:00,64.96,65.05,64.67,64.73,58506.0,64.96,65.05,64.67,64.73,58506.0
2024-09-10 15:20:00,64.73,65.08,64.6,64.98,87598.0,64.73,65.08,64.6,64.98,87598.0
2024-09-10 15:30:00,64.98,65.3,64.93,65.19,69511.0,64.98,65.3,64.93,65.19,69511.0
2024-09-10 15:40:00,65.2,65.41,65.05,65.35,82140.0,65.2,65.41,65.05,65.35,82140.0
2024-09-10 15:50:00,65.37,65.48,65.09,65.37,316921.0,65.37,65.48,65.09,65.37,316921.0
2024-09-11 09:30:00,65.5,66.7,65.43,66.53,119590.0,65.5,66.7,65.43,66.53,119590.0
2024-09-11 09:40:00,66.56,66.89,66.28,66.77,72176.0,66.56,66.89,66.28,66.77,72176.0
2024-09-11 09:50:00,66.77,66.82,66.25,66.37,74749.0,66.77,66.82,66.25,66.37,74749.0
2024-09-11 10:00:00,66.37,66.52,65.71,65.78,60139.0,66.37,66.52,65.71,65.78,60139.0
2024-09-11 10:10:00,65.79,65.81,65.46,65.78,57838.0,65.79,65.81,65.46,65.78,57838.0
2024-09-11 10:20:00,65.78,66.31,65.76,66.26,101179.0,65.78,66.31,65.76,66.26,101179.0
2024-09-11 10:30:00,66.28,66.36,65.94,66.06,68904.0,66.28,66.36,65.94,66.06,68904.0
2024-09-11 10:40:00,66.06,66.24,65.84,65.99,69140.0,66.06,66.24,65.84,65.99,69140.0
2024-09-11 10:50:00,65.99,65.99,65.63,65.7,40117.0,65.99,65.99,65.63,65.7,40117.0
2024-09-11 11:00:00,65.68,65.78,65.16,65.25,72511.0,65.68,65.78,65.16,65.25,72511.0
2024-09-11 11:10:00,65.21,65.32,64.98,65.06,62662.0,65.21,65.32,64.98,65.06,62662.0
2024-09-11 11:20:00,65.08,65.56,64.99,65.49,67478.0,65.08,65.56,64.99,65.49,67478.0
2024-09-11 11:30:00,65.47,65.68,65.43,65.46,36583.0,65.47,65.68,65.43,65.46,36583.0
2024-09-11 11:40:00,65.41,65.55,65.39,65.42,28204.0,65.41,65.55,65.39,65.42,28204.0
2024-09-11 11:50:00,65.42,65.78,65.29,65.31,42023.0,65.42,65.78,65.29,65.31,42023.0
2024-09-11 12:00:00,65.32,65.4,65.15,65.19,38474.0,65.32,65.4,65.15,65.19,38474.0
2024-09-11 12:10:00,65.21,65.34,65.12,65.16,45096.0,65.21,65.34,65.12,65.16,45096.0
2024-09-11 12:20:00,65.17,65.39,65.1,65.28,41411.0,65.17,65.39,65.1,65.28,41411.0
2024-09-11 12:30:00,65.29,65.56,65.28,65.44,40724.0,65.29,65.56,65.28,65.44,40724.0
2024-09-11 12:40:00,65.45,65.65,65.38,65.65,31556.0,65.45,65.65,65.38,65.65,31556.0
2024-09-11 12:50:00,65.63,65.67,65.49,65.58,28581.0,65.63,65.67,65.49,65.58,28581.0
2024-09-11 13:00:00,65.58,65.91,65.58,65.88,54731.0,65.58,65.91,65.58,65.88,54731.0
2024-09-11 13:10:00,65.87,66.04,65.75,65.89,72288.0,65.87,66.04,65.75,65.89,72288.0
2024-09-11 13:20:00,65.89,65.92,65.65,65.86,56056.0,65.89,65.92,65.65,65.86,56056.0
2024-09-11 13:30:00,65.89,65.9,65.65,65.84,47818.0,65.89,65.9,65.65,65.84,47818.0
2024-09-11 13:40:00,65.84,66.08,65.79,66.08,52996.0,65.84,66.08,65.79,66.08,52996.0
2024-09-11 13:50:00,66.06,66.07,65.91,66.03,39182.0,66.06,66.07,65.91,66.03,39182.0
2024-09-11 14:00:00,66.02,66.29,65.94,66.28,77402.0,66.02,66.29,65.94,66.28,77402.0
2024-09-11 14:10:00,66.28,66.34,66.25,66.33,37413.0,66.28,66.34,66.25,66.33,37413.0
2024-09-11 14:20:00,66.34,66.76,66.32,66.73,65950.0,66.34,66.76,66.32,66.73,65950.0
2024-09-11 14:30:00,66.73,66.99,66.71,66.94,36287.0,66.73,66.99,66.71,66.94,36287.0
2024-09-11 14:40:00,66.96,67.37,66.96,67.19,50764.0,66.96,67.37,66.96,67.19,50764.0
2024-09-11 14:50:00,67.21,67.25,66.71,66.71,45111.0,67.21,67.25,66.71,66.71,45111.0
2024-09-11 15:00:00,66.7,66.81,66.61,66.72,48989.0,66.7,66.81,66.61,66.72,48989.0
2024-09-11 15:10:00,66.73,66.86,66.51,66.51,44970.0,66.73,66.86,66.51,66.51,44970.0
2024-09-11 15:20:00,66.54,66.68,66.49,66.65,50217.0,66.54,66.68,66.49,66.65,50217.0
2024-09-11 15:30:00,66.65,66.72,66.33,66.34,50149.0,66.65,66.72,66.33,66.34,50149.0
2024-09-11 15:40:00,66.34,66.63,66.31,66.57,93988.0,66.34,66.63,66.31,66.57,93988.0
2024-09-11 15:50:00,66.56,66.69,66.35,66.57,238417.0,66.56,66.69,66.35,66.57,238417.0
2024-09-12 09:30:00,66.48,68.61,66.48,68.13,120750.0,66.48,68.61,66.48,68.13,120750.0
2024-09-12 09:40:00,68.14,68.94,67.83,67.95,193954.0,68.14,68.94,67.83,67.95,193954.0
2024-09-12 09:50:00,67.84,68.09,67.68,67.75,76121.0,67.84,68.09,67.68,67.75,76121.0
2024-09-12 10:00:00,67.74,68.46,67.64,68.42,109062.0,67.74,68.46,67.64,68.42,109062.0
2024-09-12 10:10:00,68.45,68.75,68.28,68.71,57521.0,68.45,68.75,68.28,68.71,57521.0
2024-09-12 10:20:00,68.71,69.34,68.7,68.98,116722.0,68.71,69.34,68.7,68.98,116722.0
2024-09-12 10:30:00,68.98,69.1,68.62,69.05,45087.0,68.98,69.1,68.62,69.05,45087.0
2024-09-12 10:40:00,69.01,69.42,68.96,69.4,52201.0,69.01,69.42,68.96,69.4,52201.0
2024-09-12 10:50:00,69.37,69.76,69.24,69.56,60293.0,69.37,69.76,69.24,69.56,60293.0
2024-09-12 11:00:00,69.55,69.9,69.43,69.77,58232.0,69.55,69.9,69.43,69.77,58232.0
2024-09-12 11:10:00,69.8,70.04,69.34,69.55,109988.0,69.8,70.04,69.34,69.55,109988.0
2024-09-12 11:20:00,69.55,69.55,68.59,68.62,71935.0,69.55,69.55,68.59,68.62,71935.0
2024-09-12 11:30:00,68.56,69.01,68.47,69.01,71556.0,68.56,69.01,68.47,69.01,71556.0
2024-09-12 11:40:00,69.02,69.16,68.91,69.13,47492.0,69.02,69.16,68.91,69.13,47492.0
2024-09-12 11:50:00,69.15,69.27,69.06,69.1,27928.0,69.15,69.27,69.06,69.1,27928.0
2024-09-12 12:00:00,69.12,69.18,68.91,69.11,40577.0,69.12,69.18,68.91,69.11,40577.0
2024-09-12 12:10:00,69.11,69.13,68.55,68.62,86184.0,69.11,69.13,68.55,68.62,86184.0
2024-09-12 12:20:00,68.63,68.67,68.25,68.25,69328.0,68.63,68.67,68.25,68.25,69328.0
2024-09-12 12:30:00,68.22,68.29,68.1,68.14,38706.0,68.22,68.29,68.1,68.14,38706.0
2024-09-12 12:40:00,68.15,68.36,68.06,68.28,36728.0,68.15,68.36,68.06,68.28,36728.0
2024-09-12 12:50:00,68.24,68.31,68.13,68.24,33775.0,68.24,68.31,68.13,68.24,33775.0
2024-09-12 13:00:00,68.25,68.33,68.16,68.23,14007.0,68.25,68.33,68.16,68.23,14007.0
2024-09-12 13:10:00,68.26,68.27,68.15,68.18,26362.0,68.26,68.27,68.15,68.18,26362.0
2024-09-12 13:20:00,68.18,68.56,68.17,68.56,47974.0,68.18,68.56,68.17,68.56,47974.0
2024-09-12 13:30:00,68.56,68.97,68.53,68.92,42710.0,68.56,68.97,68.53,68.92,42710.0
2024-09-12 13:40:00,68.93,69.17,68.91,69.06,28220.0,68.93,69.17,68.91,69.06,28220.0
2024-09-12 13:50:00,69.02,69.11,68.93,68.96,31693.0,69.02,69.11,68.93,68.96,31693.0
2024-09-12 14:00:00,68.93,68.93,68.67,68.76,37085.0,68.93,68.93,68.67,68.76,37085.0
2024-09-12 14:10:00,68.79,68.97,68.78,68.86,20249.0,68.79,68.97,68.78,68.86,20249.0
2024-09-12 14:20:00,68.88,68.92,68.8,68.88,20385.0,68.88,68.92,68.8,68.88,20385.0
2024-09-12 14:30:00,68.9,68.91,68.73,68.8,44998.0,68.9,68.91,68.73,68.8,44998.0
2024-09-12 14:40:00,68.8,68.81,68.64,68.71,30024.0,68.8,68.81,68.64,68.71,30024.0
2024-09-12 14:50:00,68.7,68.72,68.4,68.56,51323.0,68.7,68.72,68.4,68.56,51323.0
2024-09-12 15:00:00,68.55,68.65,68.5,68.55,118510.0,68.55,68.65,68.5,68.55,118510.0
2024-09-12 15:10:00,68.53,68.55,68.16,68.17,55015.0,68.53,68.55,68.16,68.17,55015.0
2024-09-12 15:20:00,68.16,68.25,68.0,68.06,90443.0,68.16,68.25,68.0,68.06,90443.0
2024-09-12 15:30:00,68.06,68.2,68.01,68.08,63842.0,68.06,68.2,68.01,68.08,63842.0
2024-09-12 15:40:00,68.1,68.13,68.0,68.06,84735.0,68.1,68.13,68.0,68.06,84735.0
2024-09-12 15:50:00,68.07,68.09,67.76,67.91,380110.0,68.07,68.09,67.76,67.91,380110.0
2024-09-13 09:30:00,69.33,70.48,68.74,69.96,361533.0,69.33,70.48,68.74,69.96,361533.0
2024-09-13 09:40:00,69.94,70.09,69.39,70.04,97380.0,69.94,70.09,69.39,70.04,97380.0
2024-09-13 09:50:00,69.98,70.02,69.51,69.77,155179.0,69.98,70.02,69.51,69.77,155179.0
2024-09-13 10:00:00,69.84,70.04,69.53,69.88,156573.0,69.84,70.04,69.53,69.88,156573.0
2024-09-13 10:10:00,69.88,70.27,69.67,70.22,117600.0,69.88,70.27,69.67,70.22,117600.0
2024-09-13 10:20:00,70.19,70.63,70.04,70.45,85541.0,70.19,70.63,70.04,70.45,85541.0
2024-09-13 10:30:00,70.46,70.56,70.38,70.51,105128.0,70.46,70.56,70.38,70.51,105128.0
2024-09-13 10:40:00,70.51,70.79,70.49,70.65,83808.0,70.51,70.79,70.49,70.65,83808.0
2024-09-13 10:50:00,70.61,70.62,70.07,70.3,86240.0,70.61,70.62,70.07,70.3,86240.0
2024-09-13 11:00:00,70.34,70.39,69.93,69.95,27324.0,70.34,70.39,69.93,69.95,27324.0
2024-09-13 11:10:00,69.94,70.13,69.9,69.99,46200.0,69.94,70.13,69.9,69.99,46200.0
2024-09-13 11:20:00,69.98,70.26,69.95,70.02,47490.0,69.98,70.26,69.95,70.02,47490.0
2024-09-13 11:30:00,70.03,70.18,69.97,70.02,49348.0,70.03,70.18,69.97,70.02,49348.0
2024-09-13 11:40:00,70.0,70.16,69.94,69.94,48521.0,70.0,70.16,69.94,69.94,48521.0
2024-09-13 11:50:00,69.95,70.02,69.69,69.83,52458.0,69.95,70.02,69.69,69.83,52458.0
2024-09-13 12:00:00,69.83,69.91,69.71,69.85,26144.0,69.83,69.91,69.71,69.85,26144.0
2024-09-13 12:10:00,69.85,70.13,69.8,70.09,28825.0,69.85,70.13,69.8,70.09,28825.0
2024-09-13 12:20:00,70.11,70.29,69.94,69.94,46866.0,70.11,70.29,69.94,69.94,46866.0
2024-09-13 12:30:00,69.97,69.99,69.76,69.88,25857.0,69.97,69.99,69.76,69.88,25857.0
2024-09-13 12:40:00,69.86,69.96,69.77,69.8,26078.0,69.86,69.96,69.77,69.8,26078.0
2024-09-13 12:50:00,69.81,69.84,69.38,69.38,75909.0,69.81,69.84,69.38,69.38,75909.0
2024-09-13 13:00:00,69.39,69.71,69.32,69.62,24021.0,69.39,69.71,69.32,69.62,24021.0
2024-09-13 13:10:00,69.66,69.81,69.56,69.81,17171.0,69.66,69.81,69.56,69.81,17171.0
2024-09-13 13:20:00,69.82,69.84,69.62,69.62,17645.0,69.82,69.84,69.62,69.62,17645.0
2024-09-13 13:30:00,69.6,69.81,69.59,69.76,24958.0,69.6,69.81,69.59,69.76,24958.0
2024-09-13 13:40:00,69.8,69.83,69.75,69.76,33162.0,69.8,69.83,69.75,69.76,33162.0
2024-09-13 13:50:00,69.76,69.79,69.6,69.65,22276.0,69.76,69.79,69.6,69.65,22276.0
2024-09-13 14:00:00,69.66,69.66,69.34,69.45,37784.0,69.66,69.66,69.34,69.45,37784.0
2024-09-13 14:10:00,69.43,69.45,69.17,69.25,49610.0,69.43,69.45,69.17,69.25,49610.0
2024-09-13 14:20:00,69.22,69.27,69.01,69.13,37597.0,69.22,69.27,69.01,69.13,37597.0
2024-09-13 14:30:00,69.1,69.24,69.0,69.2,29284.0,69.1,69.24,69.0,69.2,29284.0
2024-09-13 14:40:00,69.22,69.5,69.2,69.41,43978.0,69.22,69.5,69.2,69.41,43978.0
2024-09-13 14:50:00,69.41,69.41,69.03,69.23,160938.0,69.41,69.41,69.03,69.23,160938.0
2024-09-13 15:00:00,69.23,69.4,69.11,69.24,95408.0,69.23,69.4,69.11,69.24,95408.0
2024-09-13 15:10:00,69.25,69.58,69.2,69.54,35803.0,69.25,69.58,69.2,69.54,35803.0
2024-09-13 15:20:00,69.54,69.75,69.49,69.57,64274.0,69.54,69.75,69.49,69.57,64274.0
2024-09-13 15:30:00,69.61,69.99,69.57,69.94,64159.0,69.61,69.99,69.57,69.94,64159.0
2024-09-13 15:40:00,69.94,70.11,69.83,70.05,73470.0,69.94,70.11,69.83,70.05,73470.0
2024-09-13 15:50:00,70.05,70.13,69.66,69.66,462373.0,70.05,70.13,69.66,69.66,462373.0
2024-09-16 09:30:00,69.87,70.96,69.63,70.9,225372.0,69.87,70.96,69.63,70.9,225372.0
2024-09-16 09:40:00,70.91,71.08,70.38,71.03,100754.0,70.91,71.08,70.38,71.03,100754.0
2024-09-16 09:50:00,71.04,71.18,70.66,71.06,130131.0,71.04,71.18,70.66,71.06,130131.0
2024-09-16 10:00:00,71.06,71.87,70.96,71.81,159099.0,71.06,71.87,70.96,71.81,159099.0
2024-09-16 10:10:00,71.81,71.81,70.82,70.94,100196.0,71.81,71.81,70.82,70.94,100196.0
2024-09-16 10:20:00,70.93,71.32,70.92,70.95,75901.0,70.93,71.32,70.92,70.95,75901.0
2024-09-16 10:30:00,70.95,71.07,70.47,70.81,60490.0,70.95,71.07,70.47,70.81,60490.0
2024-09-16 10:40:00,70.81,70.82,70.56,70.7,66585.0,70.81,70.82,70.56,70.7,66585.0
2024-09-16 10:50:00,70.67,70.73,70.45,70.65,48954.0,70.67,70.73,70.45,70.65,48954.0
2024-09-16 11:00:00,70.72,70.79,70.62,70.65,47506.0,70.72,70.79,70.62,70.65,47506.0
2024-09-16 11:10:00,70.68,71.25,70.66,71.22,38836.0,70.68,71.25,70.66,71.22,38836.0
2024-09-16 11:20:00,71.22,71.22,70.89,70.92,47710.0,71.22,71.22,70.89,70.92,47710.0
2024-09-16 11:30:00,70.92,70.95,70.57,70.6,64789.0,70.92,70.95,70.57,70.6,64789.0
2024-09-16 11:40:00,70.6,70.62,70.5,70.61,55127.0,70.6,70.62,70.5,70.61,55127.0
2024-09-16 11:50:00,70.59,70.64,70.23,70.24,76396.0,70.59,70.64,70.23,70.24,76396.0
2024-09-16 12:00:00,70.3,70.32,69.86,69.87,56772.0,70.3,70.32,69.86,69.87,56772.0
2024-09-16 12:10:00,69.86,70.03,69.68,70.01,57202.0,69.86,70.03,69.68,70.01,57202.0
2024-09-16 12:20:00,70.01,70.09,69.88,70.06,39560.0,70.01,70.09,69.88,70.06,39560.0
2024-09-16 12:30:00,70.08,70.39,69.98,70.32,42608.0,70.08,70.39,69.98,70.32,42608.0
2024-09-16 12:40:00,70.34,70.66,70.31,70.41,209322.0,70.34,70.66,70.31,70.41,209322.0
2024-09-16 12:50:00,70.42,70.48,70.3,70.39,119439.0,70.42,70.48,70.3,70.39,119439.0
2024-09-16 13:00:00,70.38,70.51,70.3,70.36,103022.0,70.38,70.51,70.3,70.36,103022.0
2024-09-16 13:10:00,70.37,70.47,70.28,70.41,111757.0,70.37,70.47,70.28,70.41,111757.0
2024-09-16 13:20:00,70.41,70.47,70.24,70.39,47643.0,70.41,70.47,70.24,70.39,47643.0
2024-09-16 13:30:00,70.4,70.44,70.29,70.37,54743.0,70.4,70.44,70.29,70.37,54743.0
2024-09-16 13:40:00,70.38,70.41,70.27,70.39,33786.0,70.38,70.41,70.27,70.39,33786.0
2024-09-16 13:50:00,70.4,70.72,70.27,70.68,179445.0,70.4,70.72,70.27,70.68,179445.0
2024-09-16 14:00:00,70.69,71.17,70.68,70.99,62975.0,70.69,71.17,70.68,70.99,62975.0
2024-09-16 14:10:00,70.98,71.09,70.94,70.99,67448.0,70.98,71.09,70.94,70.99,67448.0
2024-09-16 14:20:00,71.02,71.44,70.98,71.37,72496.0,71.02,71.44,70.98,71.37,72496.0
2024-09-16 14:30:00,71.37,71.57,71.31,71.55,45934.0,71.37,71.57,71.31,71.55,45934.0
2024-09-16 14:40:00,71.56,71.76,71.47,71.69,42211.0,71.56,71.76,71.47,71.69,42211.0
2024-09-16 14:50:00,71.68,71.76,71.53,71.58,46341.0,71.68,71.76,71.53,71.58,46341.0
2024-09-16 15:00:00,71.61,71.75,71.59,71.74,42072.0,71.61,71.75,71.59,71.74,42072.0
2024-09-16 15:10:00,71.73,71.83,71.61,71.81,39931.0,71.73,71.83,71.61,71.81,39931.0
2024-09-16 15:20:00,71.82,71.98,71.72,71.9,82845.0,71.82,71.98,71.72,71.9,82845.0
2024-09-16 15:30:00,71.87,71.93,71.75,71.8,77596.0,71.87,71.93,71.75,71.8,77596.0
2024-09-16 15:40:00,71.79,71.87,71.45,71.78,128061.0,71.79,71.87,71.45,71.78,128061.0
2024-09-16 15:50:00,71.78,72.09,71.69,71.9,458194.0,71.78,72.09,71.69,71.9,458194.0
2024-09-17 09:30:00,72.45,72.73,72.05,72.24,111799.0,72.45,72.73,72.05,72.24,111799.0
2024-09-17 09:40:00,72.29,72.6,72.16,72.43,136776.0,72.29,72.6,72.16,72.43,136776.0
2024-09-17 09:50:00,72.46,72.56,71.55,71.71,196813.0,72.46,72.56,71.55,71.71,196813.0
2024-09-17 10:00:00,71.69,71.98,71.5,71.86,42352.0,71.69,71.98,71.5,71.86,42352.0
2024-09-17 10:10:00,71.81,72.44,71.7,72.4,39206.0,71.81,72.44,71.7,72.4,39206.0
2024-09-17 10:20:00,72.4,72.9,72.31,72.67,69285.0,72.4,72.9,72.31,72.67,69285.0
2024-09-17 10:30:00,72.67,72.83,72.54,72.6,85367.0,72.67,72.83,72.54,72.6,85367.0
2024-09-17 10:40:00,72.61,73.08,72.36,73.04,80589.0,72.61,73.08,72.36,73.04,80589.0
2024-09-17 10:50:00,73.03,73.43,73.02,73.16,62802.0,73.03,73.43,73.02,73.16,62802.0
2024-09-17 11:00:00,73.14,73.22,72.93,73.19,53873.0,73.14,73.22,72.93,73.19,53873.0
2024-09-17 11:10:00,73.17,73.4,73.0,73.34,42643.0,73.17,73.4,73.0,73.34,42643.0
2024-09-17 11:20:00,73.34,73.42,73.08,73.18,69460.0,73.34,73.42,73.08,73.18,69460.0
2024-09-17 11:30:00,73.19,73.31,72.9,73.13,56432.0,73.19,73.31,72.9,73.13,56432.0
2024-09-17 11:40:00,73.16,73.33,72.95,72.98,61159.0,73.16,73.33,72.95,72.98,61159.0
2024-09-17 11:50:00,72.98,73.1,72.78,72.78,62788.0,72.98,73.1,72.78,72.78,62788.0
2024-09-17 12:00:00,72.78,73.04,72.77,72.95,31254.0,72.78,73.04,72.77,72.95,31254.0
2024-09-17 12:10:00,72.94,73.06,72.89,72.98,42970.0,72.94,73.06,72.89,72.98,42970.0
2024-09-17 12:20:00,73.0,73.07,72.89,72.91,43316.0,73.0,73.07,72.89,72.91,43316.0
2024-09-17 12:30:00,72.9,73.01,72.69,72.77,53582.0,72.9,73.01,72.69,72.77,53582.0
2024-09-17 12:40:00,72.78,72.84,72.43,72.44,68371.0,72.78,72.84,72.43,72.44,68371.0
2024-09-17 12:50:00,72.42,72.47,72.04,72.17,75466.0,72.42,72.47,72.04,72.17,75466.0
2024-09-17 13:00:00,72.19,72.36,72.15,72.27,25051.0,72.19,72.36,72.15,72.27,25051.0
2024-09-17 13:10:00,72.29,72.51,72.17,72.45,49828.0,72.29,72.51,72.17,72.45,49828.0
2024-09-17 13:20:00,72.45,73.03,72.44,72.85,79304.0,72.45,73.03,72.44,72.85,79304.0
2024-09-17 13:30:00,72.83,72.92,72.67,72.72,32652.0,72.83,72.92,72.67,72.72,32652.0
2024-09-17 13:40:00,72.71,72.92,72.62,72.89,31096.0,72.71,72.92,72.62,72.89,31096.0
2024-09-17 13:50:00,72.91,73.11,72.91,73.07,31776.0,72.91,73.11,72.91,73.07,31776.0
2024-09-17 14:00:00,73.04,73.18,72.93,72.93,28873.0,73.04,73.18,72.93,72.93,28873.0
2024-09-17 14:10:00,72.91,73.0,72.75,72.77,48928.0,72.91,73.0,72.75,72.77,48928.0
2024-09-17 14:20:00,72.77,72.92,72.66,72.77,27582.0,72.77,72.92,72.66,72.77,27582.0
2024-09-17 14:30:00,72.77,72.86,72.71,72.82,22918.0,72.77,72.86,72.71,72.82,22918.0
2024-09-17 14:40:00,72.8,72.98,72.76,72.83,26669.0,72.8,72.98,72.76,72.83,26669.0
2024-09-17 14:50:00,72.8,72.83,72.64,72.78,28020.0,72.8,72.83,72.64,72.78,28020.0
2024-09-17 15:00:00,72.75,72.82,72.65,72.81,72623.0,72.75,72.82,72.65,72.81,72623.0
2024-09-17 15:10:00,72.81,73.38,72.81,73.27,83940.0,72.81,73.38,72.81,73.27,83940.0
2024-09-17 15:20:00,73.25,73.38,73.18,73.24,70077.0,73.25,73.38,73.18,73.24,70077.0
2024-09-17 15:30:00,73.23,73.33,73.0,73.16,52370.0,73.23,73.33,73.0,73.16,52370.0
2024-09-17 15:40:00,73.17,73.43,73.16,73.34,84178.0,73.17,73.43,73.16,73.34,84178.0
2024-09-17 15:50:00,73.33,73.59,73.19,73.51,507588.0,73.33,73.59,73.19,73.51,507588.0
2024-09-18 09:30:00,73.34,75.35,73.21,75.26,148465.0,73.34,75.35,73.21,75.26,148465.0
2024-09-18 09:40:00,75.25,75.5,75.01,75.32,100228.0,75.25,75.5,75.01,75.32,100228.0
2024-09-18 09:50:00,75.28,75.48,74.98,74.98,122467.0,75.28,75.48,74.98,74.98,122467.0
2024-09-18 10:00:00,74.98,74.98,74.27,74.39,71457.0,74.98,74.98,74.27,74.39,71457.0
2024-09-18 10:10:00,74.36,74.86,74.15,74.83,78699.0,74.36,74.86,74.15,74.83,78699.0
2024-09-18 10:20:00,74.83,75.16,74.74,75.11,54382.0,74.83,75.16,74.74,75.11,54382.0
2024-09-18 10:30:00,75.11,75.11,74.72,75.07,76126.0,75.11,75.11,74.72,75.07,76126.0
2024-09-18 10:40:00,75.08,75.59,75.06,75.26,145138.0,75.08,75.59,75.06,75.26,145138.0
2024-09-18 10:50:00,75.26,75.47,75.04,75.34,103982.0,75.26,75.47,75.04,75.34,103982.0
2024-09-18 11:00:00,75.39,75.49,74.52,74.76,76260.0,75.39,75.49,74.52,74.76,76260.0
2024-09-18 11:10:00,74.75,74.96,74.61,74.87,17005.0,74.75,74.96,74.61,74.87,17005.0
2024-09-18 11:20:00,74.88,74.95,74.15,74.43,66355.0,74.88,74.95,74.15,74.43,66355.0
2024-09-18 11:30:00,74.37,74.73,74.13,74.6,33809.0,74.37,74.73,74.13,74.6,33809.0
2024-09-18 11:40:00,74.59,74.85,74.54,74.65,21037.0,74.59,74.85,74.54,74.65,21037.0
2024-09-18 11:50:00,74.65,74.86,74.58,74.72,18954.0,74.65,74.86,74.58,74.72,18954.0
2024-09-18 12:00:00,74.74,74.82,74.65,74.73,32119.0,74.74,74.82,74.65,74.73,32119.0
2024-09-18 12:10:00,74.78,74.79,74.45,74.54,63605.0,74.78,74.79,74.45,74.54,63605.0
2024-09-18 12:20:00,74.52,74.74,74.47,74.61,28644.0,74.52,74.74,74.47,74.61,28644.0
2024-09-18 12:30:00,74.63,74.77,74.5,74.74,31491.0,74.63,74.77,74.5,74.74,31491.0
2024-09-18 12:40:00,74.71,74.8,74.64,74.77,22987.0,74.71,74.8,74.64,74.77,22987.0
2024-09-18 12:50:00,74.8,74.99,74.77,74.93,12622.0,74.8,74.99,74.77,74.93,12622.0
2024-09-18 13:00:00,74.94,75.02,74.88,75.0,60016.0,74.94,75.02,74.88,75.0,60016.0
2024-09-18 13:10:00,75.01,75.05,74.83,75.0,25886.0,75.01,75.05,74.83,75.0,25886.0
2024-09-18 13:20:00,75.0,75.06,74.91,74.97,31070.0,75.0,75.06,74.91,74.97,31070.0
2024-09-18 13:30:00,74.96,75.02,74.84,74.85,25358.0,74.96,75.02,74.84,74.85,25358.0
2024-09-18 13:40:00,74.86,74.87,74.46,74.5,31328.0,74.86,74.87,74.46,74.5,31328.0
2024-09-18 13:50:00,74.51,74.67,74.38,74.67,23613.0,74.51,74.67,74.38,74.67,23613.0
2024-09-18 14:00:00,74.67,75.93,74.53,75.11,112077.0,74.67,75.93,74.53,75.11,112077.0
2024-09-18 14:10:00,75.08,75.42,74.87,75.33,84680.0,75.08,75.42,74.87,75.33,84680.0
2024-09-18 14:20:00,75.32,75.86,75.27,75.8,97376.0,75.32,75.86,75.27,75.8,97376.0
2024-09-18 14:30:00,75.81,76.6,75.8,76.51,149396.0,75.81,76.6,75.8,76.51,149396.0
2024-09-18 14:40:00,76.5,76.5,75.4,75.67,136276.0,76.5,76.5,75.4,75.67,136276.0
2024-09-18 14:50:00,75.67,76.35,75.6,75.64,85994.0,75.67,76.35,75.6,75.64,85994.0
2024-09-18 15:00:00,75.56,75.77,75.29,75.57,77110.0,75.56,75.77,75.29,75.57,77110.0
2024-09-18 15:10:00,75.57,75.99,75.48,75.87,44348.0,75.57,75.99,75.48,75.87,44348.0
2024-09-18 15:20:00,75.88,76.11,75.5,75.95,94569.0,75.88,76.11,75.5,75.95,94569.0
2024-09-18 15:30:00,75.99,76.09,75.47,75.73,130145.0,75.99,76.09,75.47,75.73,130145.0
2024-09-18 15:40:00,75.73,75.86,75.47,75.49,131206.0,75.73,75.86,75.47,75.49,131206.0
2024-09-18 15:50:00,75.47,75.73,75.08,75.69,260136.0,75.47,75.73,75.08,75.69,260136.0
2024-09-19 09:30:00,76.96,76.98,76.44,76.59,183181.0,76.96,76.98,76.44,76.59,183181.0
2024-09-19 09:40:00,76.59,76.77,75.1,75.39,158115.0,76.59,76.77,75.1,75.39,158115.0
2024-09-19 09:50:00,75.38,75.46,74.81,75.27,79802.0,75.38,75.46,74.81,75.27,79802.0
2024-09-19 10:00:00,75.22,75.33,74.65,74.8,84743.0,75.22,75.33,74.65,74.8,84743.0
2024-09-19 10:10:00,74.7,74.97,74.56,74.79,90987.0,74.7,74.97,74.56,74.79,90987.0
2024-09-19 10:20:00,74.82,74.83,74.33,74.47,65405.0,74.82,74.83,74.33,74.47,65405.0
2024-09-19 10:30:00,74.51,75.16,74.36,74.59,169931.0,74.51,75.16,74.36,74.59,169931.0
2024-09-19 10:40:00,74.64,74.65,73.91,74.05,97326.0,74.64,74.65,73.91,74.05,97326.0
2024-09-19 10:50:00,74.05,74.21,73.72,73.8,86168.0,74.05,74.21,73.72,73.8,86168.0
2024-09-19 11:00:00,73.83,74.13,73.76,73.93,74180.0,73.83,74.13,73.76,73.93,74180.0
2024-09-19 11:10:00,73.95,74.53,73.85,74.51,77830.0,73.95,74.53,73.85,74.51,77830.0
2024-09-19 11:20:00,74.52,74.79,74.44,74.62,183566.0,74.52,74.79,74.44,74.62,183566.0
2024-09-19 11:30:00,74.61,74.72,73.98,74.2,59296.0,74.61,74.72,73.98,74.2,59296.0
2024-09-19 11:40:00,74.23,74.6,74.23,74.42,35615.0,74.23,74.6,74.23,74.42,35615.0
2024-09-19 11:50:00,74.44,74.8,74.15,74.66,83324.0,74.44,74.8,74.15,74.66,83324.0
2024-09-19 12:00:00,74.65,74.66,74.23,74.27,21656.0,74.65,74.66,74.23,74.27,21656.0
2024-09-19 12:10:00,74.3,74.3,74.13,74.22,21493.0,74.3,74.3,74.13,74.22,21493.0
2024-09-19 12:20:00,74.22,74.37,74.17,74.33,25800.0,74.22,74.37,74.17,74.33,25800.0
2024-09-19 12:30:00,74.31,74.67,74.3,74.5,29605.0,74.31,74.67,74.3,74.5,29605.0
2024-09-19 12:40:00,74.5,74.63,74.39,74.55,20156.0,74.5,74.63,74.39,74.55,20156.0
2024-09-19 12:50:00,74.52,74.55,74.42,74.5,30678.0,74.52,74.55,74.42,74.5,30678.0
2024-09-19 13:00:00,74.5,74.58,74.4,74.51,22261.0,74.5,74.58,74.4,74.51,22261.0
2024-09-19 13:10:00,74.49,74.59,74.38,74.43,31780.0,74.49,74.59,74.38,74.43,31780.0
2024-09-19 13:20:00,74.43,74.47,74.07,74.15,36481.0,74.43,74.47,74.07,74.15,36481.0
2024-09-19 13:30:00,74.16,74.31,74.08,74.17,51586.0,74.16,74.31,74.08,74.17,51586.0
2024-09-19 13:40:00,74.17,74.3,74.15,74.25,22284.0,74.17,74.3,74.15,74.25,22284.0
2024-09-19 13:50:00,74.24,74.25,74.13,74.18,25634.0,74.24,74.25,74.13,74.18,25634.0
2024-09-19 14:00:00,74.19,74.32,74.16,74.17,33587.0,74.19,74.32,74.16,74.17,33587.0
2024-09-19 14:10:00,74.16,74.3,73.88,73.9,57307.0,74.16,74.3,73.88,73.9,57307.0
2024-09-19 14:20:00,73.91,74.11,73.85,74.04,41809.0,73.91,74.11,73.85,74.04,41809.0
2024-09-19 14:30:00,74.02,74.22,73.95,74.21,34756.0,74.02,74.22,73.95,74.21,34756.0
2024-09-19 14:40:00,74.2,74.3,74.14,74.25,36612.0,74.2,74.3,74.14,74.25,36612.0
2024-09-19 14:50:00,74.25,74.28,74.08,74.09,37786.0,74.25,74.28,74.08,74.09,37786.0
2024-09-19 15:00:00,74.08,74.12,73.65,73.94,80098.0,74.08,74.12,73.65,73.94,80098.0
2024-09-19 15:10:00,73.95,73.98,73.78,73.83,48537.0,73.95,73.98,73.78,73.83,48537.0
2024-09-19 15:20:00,73.83,73.92,73.71,73.92,71283.0,73.83,73.92,73.71,73.92,71283.0
2024-09-19 15:30:00,73.91,73.99,73.74,73.81,69133.0,73.91,73.99,73.74,73.81,69133.0
2024-09-19 15:40:00,73.82,74.03,73.76,73.97,87222.0,73.82,74.03,73.76,73.97,87222.0
2024-09-19 15:50:00,74.01,74.1,73.78,73.88,308357.0,74.01,74.1,73.78,73.88,308357.0
2024-09-20 09:30:00,73.69,73.7,72.18,72.58,334855.0,73.69,73.7,72.18,72.58,334855.0
2024-09-20 09:40:00,72.64,72.67,71.84,71.9,119675.0,72.64,72.67,71.84,71.9,119675.0
2024-09-20 09:50:00,71.89,71.94,71.56,71.61,98074.0,71.89,71.94,71.56,71.61,98074.0
2024-09-20 10:00:00,71.66,71.83,71.38,71.65,99436.0,71.66,71.83,71.38,71.65,99436.0
2024-09-20 10:10:00,71.68,71.92,71.61,71.91,84843.0,71.68,71.92,71.61,71.91,84843.0
2024-09-20 10:20:00,71.89,72.35,71.89,72.35,61382.0,71.89,72.35,71.89,72.35,61382.0
2024-09-20 10:30:00,72.36,72.37,71.95,72.0,41770.0,72.36,72.37,71.95,72.0,41770.0
2024-09-20 10:40:00,71.99,72.11,71.92,72.01,35701.0,71.99,72.11,71.92,72.01,35701.0
2024-09-20 10:50:00,72.03,72.07,71.9,71.92,49191.0,72.03,72.07,71.9,71.92,49191.0
2024-09-20 11:00:00,71.91,71.96,71.76,71.95,39992.0,71.91,71.96,71.76,71.95,39992.0
2024-09-20 11:10:00,71.97,72.05,71.72,71.75,57323.0,71.97,72.05,71.72,71.75,57323.0
2024-09-20 11:20:00,71.76,71.78,71.61,71.64,46664.0,71.76,71.78,71.61,71.64,46664.0
2024-09-20 11:30:00,71.6,71.81,71.48,71.76,37109.0,71.6,71.81,71.48,71.76,37109.0
2024-09-20 11:40:00,71.76,71.96,71.75,71.83,35943.0,71.76,71.96,71.75,71.83,35943.0
2024-09-20 11:50:00,71.83,71.9,71.72,71.74,21861.0,71.83,71.9,71.72,71.74,21861.0
2024-09-20 12:00:00,71.73,71.87,71.71,71.76,43789.0,71.73,71.87,71.71,71.76,43789.0
2024-09-20 12:10:00,71.76,71.84,71.74,71.8,23122.0,71.76,71.84,71.74,71.8,23122.0
2024-09-20 12:20:00,71.79,72.28,71.78,72.26,55335.0,71.79,72.28,71.78,72.26,55335.0
2024-09-20 12:30:00,72.28,72.56,72.28,72.5,49454.0,72.28,72.56,72.28,72.5,49454.0
2024-09-20 12:40:00,72.49,72.49,72.07,72.16,36059.0,72.49,72.49,72.07,72.16,36059.0
2024-09-20 12:50:00,72.17,72.18,71.97,72.07,30112.0,72.17,72.18,71.97,72.07,30112.0
2024-09-20 13:00:00,72.09,72.2,72.06,72.17,25005.0,72.09,72.2,72.06,72.17,25005.0
2024-09-20 13:10:00,72.17,72.22,72.07,72.07,23511.0,72.17,72.22,72.07,72.07,23511.0
2024-09-20 13:20:00,72.06,72.07,71.91,72.02,36845.0,72.06,72.07,71.91,72.02,36845.0
2024-09-20 13:30:00,72.01,72.09,71.88,71.9,36902.0,72.01,72.09,71.88,71.9,36902.0
2024-09-20 13:40:00,71.9,71.94,71.84,71.91,24765.0,71.9,71.94,71.84,71.91,24765.0
2024-09-20 13:50:00,71.92,71.96,71.69,71.84,40467.0,71.92,71.96,71.69,71.84,40467.0
2024-09-20 14:00:00,71.83,71.84,71.58,71.59,27217.0,71.83,71.84,71.58,71.59,27217.0
2024-09-20 14:10:00,71.61,71.65,71.38,71.4,52629.0,71.61,71.65,71.38,71.4,52629.0
2024-09-20 14:20:00,71.39,71.51,71.34,71.4,34440.0,71.39,71.51,71.34,71.4,34440.0
2024-09-20 14:30:00,71.38,71.44,71.18,71.2,39743.0,71.38,71.44,71.18,71.2,39743.0
2024-09-20 14:40:00,71.18,71.3,71.09,71.27,37172.0,71.18,71.3,71.09,71.27,37172.0
2024-09-20 14:50:00,71.26,71.37,71.13,71.21,45454.0,71.26,71.37,71.13,71.21,45454.0
2024-09-20 15:00:00,71.21,71.35,71.15,71.28,36598.0,71.21,71.35,71.15,71.28,36598.0
2024-09-20 15:10:00,71.28,71.35,71.0,71.35,76501.0,71.28,71.35,71.0,71.35,76501.0
2024-09-20 15:20:00,71.34,71.39,71.27,71.32,48639.0,71.34,71.39,71.27,71.32,48639.0
2024-09-20 15:30:00,71.36,71.5,71.3,71.48,45696.0,71.36,71.5,71.3,71.48,45696.0
2024-09-20 15:40:00,71.49,71.82,71.44,71.55,97694.0,71.49,71.82,71.44,71.55,97694.0
2024-09-20 15:50:00,71.57,71.84,71.52,71.75,259974.0,71.57,71.84,71.52,71.75,259974.0
2024-09-23 09:30:00,71.17,71.49,70.79,71.17,106520.0,71.17,71.49,70.79,71.17,106520.0
2024-09-23 09:40:00,71.14,71.51,71.03,71.22,51482.0,71.14,71.51,71.03,71.22,51482.0
2024-09-23 09:50:00,71.17,71.68,71.12,71.61,108595.0,71.17,71.68,71.12,71.61,108595.0
2024-09-23 10:00:00,71.62,71.94,71.53,71.55,86072.0,71.62,71.94,71.53,71.55,86072.0
2024-09-23 10:10:00,71.56,72.15,71.52,72.09,42790.0,71.56,72.15,71.52,72.09,42790.0
2024-09-23 10:20:00,72.09,72.28,71.8,71.81,44606.0,72.09,72.28,71.8,71.81,44606.0
2024-09-23 10:30:00,71.83,72.02,71.67,71.75,80294.0,71.83,72.02,71.67,71.75,80294.0
2024-09-23 10:40:00,71.75,71.81,71.52,71.71,28878.0,71.75,71.81,71.52,71.71,28878.0
2024-09-23 10:50:00,71.71,71.85,71.62,71.68,55150.0,71.71,71.85,71.62,71.68,55150.0
2024-09-23 11:00:00,71.67,71.68,71.51,71.58,24358.0,71.67,71.68,71.51,71.58,24358.0
2024-09-23 11:10:00,71.58,71.89,71.44,71.89,49120.0,71.58,71.89,71.44,71.89,49120.0
2024-09-23 11:20:00,71.9,72.41,71.84,72.4,87191.0,71.9,72.41,71.84,72.4,87191.0
2024-09-23 11:30:00,72.4,72.5,72.23,72.32,28742.0,72.4,72.5,72.23,72.32,28742.0
2024-09-23 11:40:00,72.33,72.35,72.0,72.05,27607.0,72.33,72.35,72.0,72.05,27607.0
2024-09-23 11:50:00,72.02,72.08,71.89,72.01,22784.0,72.02,72.08,71.89,72.01,22784.0
2024-09-23 12:00:00,72.01,72.33,71.94,72.3,46833.0,72.01,72.33,71.94,72.3,46833.0
2024-09-23 12:10:00,72.31,72.55,72.16,72.53,104159.0,72.31,72.55,72.16,72.53,104159.0
2024-09-23 12:20:00,72.56,73.14,72.5,72.86,162856.0,72.56,73.14,72.5,72.86,162856.0
2024-09-23 12:30:00,72.89,73.05,72.56,72.97,80820.0,72.89,73.05,72.56,72.97,80820.0
2024-09-23 12:40:00,72.95,73.4,72.88,72.93,63462.0,72.95,73.4,72.88,72.93,63462.0
2024-09-23 12:50:00,72.96,72.96,72.72,72.81,14702.0,72.96,72.96,72.72,72.81,14702.0
2024-09-23 13:00:00,72.79,72.86,72.64,72.84,23590.0,72.79,72.86,72.64,72.84,23590.0
2024-09-23 13:10:00,72.82,72.82,72.6,72.62,26437.0,72.82,72.82,72.6,72.62,26437.0
2024-09-23 13:20:00,72.62,72.85,72.59,72.82,29557.0,72.62,72.85,72.59,72.82,29557.0
2024-09-23 13:30:00,72.84,72.9,72.62,72.67,25444.0,72.84,72.9,72.62,72.67,25444.0
2024-09-23 13:40:00,72.65,72.71,72.56,72.56,27565.0,72.65,72.71,72.56,72.56,27565.0
2024-09-23 13:50:00,72.56,72.59,72.45,72.48,24692.0,72.56,72.59,72.45,72.48,24692.0
2024-09-23 14:00:00,72.5,72.59,72.4,72.43,17966.0,72.5,72.59,72.4,72.43,17966.0
2024-09-23 14:10:00,72.4,72.41,72.24,72.28,20042.0,72.4,72.41,72.24,72.28,20042.0
2024-09-23 14:20:00,72.27,72.3,72.09,72.22,22990.0,72.27,72.3,72.09,72.22,22990.0
2024-09-23 14:30:00,72.18,72.33,72.16,72.28,23060.0,72.18,72.33,72.16,72.28,23060.0
2024-09-23 14:40:00,72.27,72.35,72.13,72.14,19904.0,72.27,72.35,72.13,72.14,19904.0
2024-09-23 14:50:00,72.15,72.15,71.97,72.05,38356.0,72.15,72.15,71.97,72.05,38356.0
2024-09-23 15:00:00,72.03,72.07,71.88,71.92,40059.0,72.03,72.07,71.88,71.92,40059.0
2024-09-23 15:10:00,71.95,72.03,71.89,71.98,52906.0,71.95,72.03,71.89,71.98,52906.0
2024-09-23 15:20:00,71.98,72.06,71.89,71.89,40042.0,71.98,72.06,71.89,71.89,40042.0
2024-09-23 15:30:00,71.89,71.97,71.79,71.85,50688.0,71.89,71.97,71.79,71.85,50688.0
2024-09-23 15:40:00,71.86,71.96,71.86,71.91,56060.0,71.86,71.96,71.86,71.91,56060.0
2024-09-23 15:50:00,71.92,71.93,71.66,71.76,254708.0,71.92,71.93,71.66,71.76,254708.0
2024-09-24 09:30:00,71.99,71.99,71.03,71.3,103513.0,71.99,71.99,71.03,71.3,103513.0
2024-09-24 09:40:00,71.3,71.66,71.27,71.53,47363.0,71.3,71.66,71.27,71.53,47363.0
2024-09-24 09:50:00,71.62,71.74,71.43,71.56,44473.0,71.62,71.74,71.43,71.56,44473.0
2024-09-24 10:00:00,71.56,71.84,71.35,71.53,62362.0,71.56,71.84,71.35,71.53,62362.0
2024-09-24 10:10:00,71.51,71.7,71.38,71.42,50312.0,71.51,71.7,71.38,71.42,50312.0
2024-09-24 10:20:00,71.4,71.58,71.28,71.55,67309.0,71.4,71.58,71.28,71.55,67309.0
2024-09-24 10:30:00,71.55,71.71,71.47,71.48,66315.0,71.55,71.71,71.47,71.48,66315.0
2024-09-24 10:40:00,71.5,71.57,71.43,71.5,58598.0,71.5,71.57,71.43,71.5,58598.0
2024-09-24 10:50:00,71.47,71.85,71.46,71.81,54216.0,71.47,71.85,71.46,71.81,54216.0
2024-09-24 11:00:00,71.81,71.9,71.76,71.79,36295.0,71.81,71.9,71.76,71.79,36295.0
2024-09-24 11:10:00,71.81,71.83,71.6,71.73,36585.0,71.81,71.83,71.6,71.73,36585.0
2024-09-24 11:20:00,71.72,71.75,71.55,71.6,42985.0,71.72,71.75,71.55,71.6,42985.0
2024-09-24 11:30:00,71.6,71.6,71.38,71.48,43210.0,71.6,71.6,71.38,71.48,43210.0
2024-09-24 11:40:00,71.49,71.53,71.4,71.45,84814.0,71.49,71.53,71.4,71.45,84814.0
2024-09-24 11:50:00,71.45,71.81,71.45,71.62,61944.0,71.45,71.81,71.45,71.62,61944.0
2024-09-24 12:00:00,71.61,71.74,71.55,71.68,27812.0,71.61,71.74,71.55,71.68,27812.0
2024-09-24 12:10:00,71.69,71.87,71.57,71.81,49857.0,71.69,71.87,71.57,71.81,49857.0
2024-09-24 12:20:00,71.79,71.9,71.74,71.74,73157.0,71.79,71.9,71.74,71.74,73157.0
2024-09-24 12:30:00,71.77,71.77,71.57,71.65,62737.0,71.77,71.77,71.57,71.65,62737.0
2024-09-24 12:40:00,71.65,71.81,71.64,71.79,23938.0,71.65,71.81,71.64,71.79,23938.0
2024-09-24 12:50:00,71.78,71.78,71.62,71.67,25374.0,71.78,71.78,71.62,71.67,25374.0
2024-09-24 13:00:00,71.67,71.71,71.64,71.65,24464.0,71.67,71.71,71.64,71.65,24464.0
2024-09-24 13:10:00,71.65,71.7,71.59,71.6,33100.0,71.65,71.7,71.59,71.6,33100.0
2024-09-24 13:20:00,71.62,71.77,71.59,71.67,63101.0,71.62,71.77,71.59,71.67,63101.0
2024-09-24 13:30:00,71.68,71.7,71.59,71.63,22863.0,71.68,71.7,71.59,71.63,22863.0
2024-09-24 13:40:00,71.63,71.65,71.41,71.55,38656.0,71.63,71.65,71.41,71.55,38656.0
2024-09-24 13:50:00,71.55,71.81,71.47,71.54,33898.0,71.55,71.81,71.47,71.54,33898.0
2024-09-24 14:00:00,71.54,71.55,71.02,71.06,49502.0,71.54,71.55,71.02,71.06,49502.0
2024-09-24 14:10:00,71.06,71.08,70.88,71.0,65669.0,71.06,71.08,70.88,71.0,65669.0
2024-09-24 14:20:00,71.0,71.06,70.88,70.95,44228.0,71.0,71.06,70.88,70.95,44228.0
2024-09-24 14:30:00,70.93,71.05,70.88,71.02,50819.0,70.93,71.05,70.88,71.02,50819.0
2024-09-24 14:40:00,71.02,71.22,70.99,71.14,61068.0,71.02,71.22,70.99,71.14,61068.0
2024-09-24 14:50:00,71.15,71.28,71.13,71.21,34566.0,71.15,71.28,71.13,71.21,34566.0
2024-09-24 15:00:00,71.21,71.39,71.2,71.23,51567.0,71.21,71.39,71.2,71.23,51567.0
2024-09-24 15:10:00,71.25,71.38,71.16,71.38,49399.0,71.25,71.38,71.16,71.38,49399.0
2024-09-24 15:20:00,71.36,71.56,71.34,71.56,28087.0,71.36,71.56,71.34,71.56,28087.0
2024-09-24 15:30:00,71.55,71.61,71.38,71.52,61246.0,71.55,71.61,71.38,71.52,61246.0
2024-09-24 15:40:00,71.52,71.6,71.5,71.6,42303.0,71.52,71.6,71.5,71.6,42303.0
2024-09-24 15:50:00,71.59,71.63,71.23,71.3,239552.0,71.59,71.63,71.23,71.3,239552.0
2024-09-25 09:30:00,71.43,71.6,70.7,71.13,75111.0,71.43,71.6,70.7,71.13,75111.0
2024-09-25 09:40:00,71.26,71.44,71.06,71.16,35926.0,71.26,71.44,71.06,71.16,35926.0
2024-09-25 09:50:00,71.17,71.2,70.88,70.97,60596.0,71.17,71.2,70.88,70.97,60596.0
2024-09-25 10:00:00,70.96,71.08,70.7,70.84,39179.0,70.96,71.08,70.7,70.84,39179.0
2024-09-25 10:10:00,70.86,70.9,70.59,70.59,29506.0,70.86,70.9,70.59,70.59,29506.0
2024-09-25 10:20:00,70.6,70.61,70.36,70.42,48877.0,70.6,70.61,70.36,70.42,48877.0
2024-09-25 10:30:00,70.42,70.62,70.39,70.61,40159.0,70.42,70.62,70.39,70.61,40159.0
2024-09-25 10:40:00,70.61,70.75,70.45,70.46,44373.0,70.61,70.75,70.45,70.46,44373.0
2024-09-25 10:50:00,70.5,70.5,70.22,70.37,38927.0,70.5,70.5,70.22,70.37,38927.0
2024-09-25 11:00:00,70.39,70.69,70.36,70.68,44439.0,70.39,70.69,70.36,70.68,44439.0
2024-09-25 11:10:00,70.69,70.75,70.5,70.63,22718.0,70.69,70.75,70.5,70.63,22718.0
2024-09-25 11:20:00,70.6,70.75,70.54,70.66,23411.0,70.6,70.75,70.54,70.66,23411.0
2024-09-25 11:30:00,70.65,70.69,70.6,70.63,20330.0,70.65,70.69,70.6,70.63,20330.0
2024-09-25 11:40:00,70.65,70.65,70.42,70.59,34949.0,70.65,70.65,70.42,70.59,34949.0
2024-09-25 11:50:00,70.54,70.59,70.45,70.53,24045.0,70.54,70.59,70.45,70.53,24045.0
2024-09-25 12:00:00,70.52,70.69,70.44,70.46,20620.0,70.52,70.69,70.44,70.46,20620.0
2024-09-25 12:10:00,70.47,70.59,70.46,70.58,23829.0,70.47,70.59,70.46,70.58,23829.0
2024-09-25 12:20:00,70.55,70.61,70.44,70.57,27482.0,70.55,70.61,70.44,70.57,27482.0
2024-09-25 12:30:00,70.55,70.82,70.55,70.81,28437.0,70.55,70.82,70.55,70.81,28437.0
2024-09-25 12:40:00,70.82,70.85,70.73,70.78,16638.0,70.82,70.85,70.73,70.78,16638.0
2024-09-25 12:50:00,70.78,70.88,70.69,70.72,29847.0,70.78,70.88,70.69,70.72,29847.0
2024-09-25 13:00:00,70.72,70.72,70.59,70.61,13906.0,70.72,70.72,70.59,70.61,13906.0
2024-09-25 13:10:00,70.58,70.67,70.52,70.56,32041.0,70.58,70.67,70.52,70.56,32041.0
2024-09-25 13:20:00,70.58,70.58,70.29,70.35,29858.0,70.58,70.58,70.29,70.35,29858.0
2024-09-25 13:30:00,70.34,70.37,70.15,70.22,28223.0,70.34,70.37,70.15,70.22,28223.0
2024-09-25 13:40:00,70.24,70.26,69.98,70.04,56188.0,70.24,70.26,69.98,70.04,56188.0
2024-09-25 13:50:00,70.09,70.25,70.08,70.17,19343.0,70.09,70.25,70.08,70.17,19343.0
2024-09-25 14:00:00,70.15,70.18,70.02,70.06,46949.0,70.15,70.18,70.02,70.06,46949.0
2024-09-25 14:10:00,70.05,70.17,70.03,70.06,28682.0,70.05,70.17,70.03,70.06,28682.0
2024-09-25 14:20:00,70.06,70.23,70.03,70.22,29419.0,70.06,70.23,70.03,70.22,29419.0
2024-09-25 14:30:00,70.21,70.31,70.18,70.23,26567.0,70.21,70.31,70.18,70.23,26567.0
2024-09-25 14:40:00,70.23,70.32,70.18,70.27,29023.0,70.23,70.32,70.18,70.27,29023.0
2024-09-25 14:50:00,70.28,70.32,70.2,70.24,37302.0,70.28,70.32,70.2,70.24,37302.0
2024-09-25 15:00:00,70.21,70.28,70.12,70.28,36072.0,70.21,70.28,70.12,70.28,36072.0
2024-09-25 15:10:00,70.28,70.36,70.22,70.22,30015.0,70.28,70.36,70.22,70.22,30015.0
2024-09-25 15:20:00,70.23,70.39,70.19,70.39,44346.0,70.23,70.39,70.19,70.39,44346.0
2024-09-25 15:30:00,70.37,70.43,70.31,70.37,47681.0,70.37,70.43,70.31,70.37,47681.0
2024-09-25 15:40:00,70.36,70.55,70.33,70.5,54599.0,70.36,70.55,70.33,70.5,54599.0
2024-09-25 15:50:00,70.51,70.66,70.41,70.55,188209.0,70.51,70.66,70.41,70.55,188209.0
2024-09-26 09:30:00,71.23,72.57,71.0,71.97,140789.0,71.23,72.57,71.0,71.97,140789.0
2024-09-26 09:40:00,71.97,72.77,71.7,72.76,58253.0,71.97,72.77,71.7,72.76,58253.0
2024-09-26 09:50:00,72.77,73.27,72.68,72.86,90027.0,72.77,73.27,72.68,72.86,90027.0
2024-09-26 10:00:00,72.82,73.22,72.79,73.13,84689.0,72.82,73.22,72.79,73.13,84689.0
2024-09-26 10:10:00,73.17,73.24,72.85,73.15,49515.0,73.17,73.24,72.85,73.15,49515.0
2024-09-26 10:20:00,73.14,73.29,72.77,72.84,42453.0,73.14,73.29,72.77,72.84,42453.0
2024-09-26 10:30:00,72.87,73.18,72.83,73.03,26137.0,72.87,73.18,72.83,73.03,26137.0
2024-09-26 10:40:00,73.07,73.25,72.9,73.16,43728.0,73.07,73.25,72.9,73.16,43728.0
2024-09-26 10:50:00,73.16,73.24,72.87,73.22,47208.0,73.16,73.24,72.87,73.22,47208.0
2024-09-26 11:00:00,73.23,73.3,72.93,72.94,44149.0,73.23,73.3,72.93,72.94,44149.0
2024-09-26 11:10:00,72.9,73.03,72.68,72.71,45004.0,72.9,73.03,72.68,72.71,45004.0
2024-09-26 11:20:00,72.68,72.69,72.43,72.53,21954.0,72.68,72.69,72.43,72.53,21954.0
2024-09-26 11:30:00,72.53,73.05,72.52,73.0,50424.0,72.53,73.05,72.52,73.0,50424.0
2024-09-26 11:40:00,72.99,73.01,72.65,72.73,25157.0,72.99,73.01,72.65,72.73,25157.0
2024-09-26 11:50:00,72.7,72.89,72.64,72.85,10043.0,72.7,72.89,72.64,72.85,10043.0
2024-09-26 12:00:00,72.84,72.84,72.61,72.7,27538.0,72.84,72.84,72.61,72.7,27538.0
2024-09-26 12:10:00,72.66,72.73,72.53,72.6,18608.0,72.66,72.73,72.53,72.6,18608.0
2024-09-26 12:20:00,72.61,72.98,72.48,72.48,48952.0,72.61,72.98,72.48,72.48,48952.0
2024-09-26 12:30:00,72.5,72.68,72.33,72.34,24408.0,72.5,72.68,72.33,72.34,24408.0
2024-09-26 12:40:00,72.34,72.49,72.32,72.46,21157.0,72.34,72.49,72.32,72.46,21157.0
2024-09-26 12:50:00,72.45,72.59,72.41,72.59,28760.0,72.45,72.59,72.41,72.59,28760.0
2024-09-26 13:00:00,72.59,72.67,72.45,72.52,30605.0,72.59,72.67,72.45,72.52,30605.0
2024-09-26 13:10:00,72.48,72.99,72.29,72.39,97614.0,72.48,72.99,72.29,72.39,97614.0
2024-09-26 13:20:00,72.39,72.67,72.39,72.67,29031.0,72.39,72.67,72.39,72.67,29031.0
2024-09-26 13:30:00,72.68,72.69,72.35,72.47,27289.0,72.68,72.69,72.35,72.47,27289.0
2024-09-26 13:40:00,72.5,72.73,72.45,72.73,28080.0,72.5,72.73,72.45,72.73,28080.0
2024-09-26 13:50:00,72.69,72.75,72.65,72.65,12637.0,72.69,72.75,72.65,72.65,12637.0
2024-09-26 14:00:00,72.63,72.63,72.48,72.52,20301.0,72.63,72.63,72.48,72.52,20301.0
2024-09-26 14:10:00,72.5,72.59,72.44,72.53,9032.0,72.5,72.59,72.44,72.53,9032.0
2024-09-26 14:20:00,72.53,72.54,72.44,72.48,31744.0,72.53,72.54,72.44,72.48,31744.0
2024-09-26 14:30:00,72.47,72.69,72.41,72.68,29829.0,72.47,72.69,72.41,72.68,29829.0
2024-09-26 14:40:00,72.68,72.81,72.66,72.8,19837.0,72.68,72.81,72.66,72.8,19837.0
2024-09-26 14:50:00,72.8,72.83,72.63,72.72,27895.0,72.8,72.83,72.63,72.72,27895.0
2024-09-26 15:00:00,72.7,72.84,72.7,72.83,17839.0,72.7,72.84,72.7,72.83,17839.0
2024-09-26 15:10:00,72.83,72.84,72.67,72.71,24551.0,72.83,72.84,72.67,72.71,24551.0
2024-09-26 15:20:00,72.72,72.92,72.68,72.92,50710.0,72.72,72.92,72.68,72.92,50710.0
2024-09-26 15:30:00,72.91,72.95,72.75,72.82,40280.0,72.91,72.95,72.75,72.82,40280.0
2024-09-26 15:40:00,72.83,73.1,72.83,73.03,59860.0,72.83,73.1,72.83,73.03,59860.0
2024-09-26 15:50:00,73.0,73.02,72.74,72.88,230287.0,73.0,73.02,72.74,72.88,230287.0
2024-09-27 09:30:00,72.99,74.32,72.99,74.32,75189.0,72.99,74.32,72.99,74.32,75189.0
2024-09-27 09:40:00,74.31,74.59,74.11,74.39,61040.0,74.31,74.59,74.11,74.39,61040.0
2024-09-27 09:50:00,74.3,74.3,73.77,73.87,34673.0,74.3,74.3,73.77,73.87,34673.0
2024-09-27 10:00:00,73.86,74.05,73.52,73.89,38347.0,73.86,74.05,73.52,73.89,38347.0
2024-09-27 10:10:00,73.89,74.39,73.81,74.28,35591.0,73.89,74.39,73.81,74.28,35591.0
2024-09-27 10:20:00,74.32,74.55,74.23,74.45,34581.0,74.32,74.55,74.23,74.45,34581.0
2024-09-27 10:30:00,74.49,74.85,74.43,74.71,52624.0,74.49,74.85,74.43,74.71,52624.0
2024-09-27 10:40:00,74.71,74.86,74.23,74.27,41492.0,74.71,74.86,74.23,74.27,41492.0
2024-09-27 10:50:00,74.26,74.5,74.16,74.48,37915.0,74.26,74.5,74.16,74.48,37915.0
2024-09-27 11:00:00,74.46,74.49,74.07,74.18,14965.0,74.46,74.49,74.07,74.18,14965.0
2024-09-27 11:10:00,74.19,74.38,73.98,74.0,17509.0,74.19,74.38,73.98,74.0,17509.0
2024-09-27 11:20:00,73.99,74.14,73.93,73.96,25676.0,73.99,74.14,73.93,73.96,25676.0
2024-09-27 11:30:00,73.97,73.97,73.58,73.58,9736.0,73.97,73.97,73.58,73.58,9736.0
2024-09-27 11:40:00,73.53,73.54,73.28,73.47,16261.0,73.53,73.54,73.28,73.47,16261.0
2024-09-27 11:50:00,73.43,73.54,73.25,73.25,18701.0,73.43,73.54,73.25,73.25,18701.0
2024-09-27 12:00:00,73.25,73.42,73.07,73.08,41555.0,73.25,73.42,73.07,73.08,41555.0
2024-09-27 12:10:00,73.09,73.15,73.02,73.07,18880.0,73.09,73.15,73.02,73.07,18880.0
2024-09-27 12:20:00,73.09,73.14,72.88,72.89,20725.0,73.09,73.14,72.88,72.89,20725.0
2024-09-27 12:30:00,72.86,73.0,72.86,72.92,9378.0,72.86,73.0,72.86,72.92,9378.0
2024-09-27 12:40:00,72.95,73.07,72.92,73.02,8774.0,72.95,73.07,72.92,73.02,8774.0
2024-09-27 12:50:00,72.99,73.04,72.91,73.0,9703.0,72.99,73.04,72.91,73.0,9703.0
2024-09-27 13:00:00,72.98,73.23,72.97,73.15,23274.0,72.98,73.23,72.97,73.15,23274.0
2024-09-27 13:10:00,73.2,73.49,73.19,73.48,16129.0,73.2,73.49,73.19,73.48,16129.0
2024-09-27 13:20:00,73.45,73.59,73.29,73.59,16113.0,73.45,73.59,73.29,73.59,16113.0
2024-09-27 13:30:00,73.58,73.61,73.3,73.35,12027.0,73.58,73.61,73.3,73.35,12027.0
2024-09-27 13:40:00,73.33,73.42,73.23,73.36,13363.0,73.33,73.42,73.23,73.36,13363.0
2024-09-27 13:50:00,73.37,73.43,73.26,73.42,11760.0,73.37,73.43,73.26,73.42,11760.0
2024-09-27 14:00:00,73.44,73.46,73.28,73.37,6952.0,73.44,73.46,73.28,73.37,6952.0
2024-09-27 14:10:00,73.37,73.42,73.19,73.19,11230.0,73.37,73.42,73.19,73.19,11230.0
2024-09-27 14:20:00,73.19,73.4,73.17,73.29,31625.0,73.19,73.4,73.17,73.29,31625.0
2024-09-27 14:30:00,73.25,73.34,73.15,73.22,10348.0,73.25,73.34,73.15,73.22,10348.0
2024-09-27 14:40:00,73.27,73.39,73.22,73.35,12570.0,73.27,73.39,73.22,73.35,12570.0
2024-09-27 14:50:00,73.37,73.55,73.35,73.48,23419.0,73.37,73.55,73.35,73.48,23419.0
2024-09-27 15:00:00,73.5,73.56,73.4,73.42,9279.0,73.5,73.56,73.4,73.42,9279.0
2024-09-27 15:10:00,73.43,73.51,73.28,73.45,15032.0,73.43,73.51,73.28,73.45,15032.0
2024-09-27 15:20:00,73.47,73.6,73.44,73.45,16710.0,73.47,73.6,73.44,73.45,16710.0
2024-09-27 15:30:00,73.44,73.52,73.31,73.34,16165.0,73.44,73.52,73.31,73.34,16165.0
2024-09-27 15:40:00,73.35,73.42,73.26,73.35,38731.0,73.35,73.42,73.26,73.35,38731.0
2024-09-27 15:50:00,73.34,73.41,73.06,73.13,139764.0,73.34,73.41,73.06,73.13,139764.0
2024-09-30 09:30:00,72.81,73.06,72.03,72.23,73030.0,72.81,73.06,72.03,72.23,73030.0
2024-09-30 09:40:00,72.27,72.54,72.05,72.2,35319.0,72.27,72.54,72.05,72.2,35319.0
2024-09-30 09:50:00,72.2,72.23,71.79,71.81,51482.0,72.2,72.23,71.79,71.81,51482.0
2024-09-30 10:00:00,71.82,71.82,71.12,71.27,51452.0,71.82,71.82,71.12,71.27,51452.0
2024-09-30 10:10:00,71.25,71.56,71.1,71.1,40794.0,71.25,71.56,71.1,71.1,40794.0
2024-09-30 10:20:00,71.13,71.13,70.7,70.7,49094.0,71.13,71.13,70.7,70.7,49094.0
2024-09-30 10:30:00,70.76,70.89,70.6,70.71,65403.0,70.76,70.89,70.6,70.71,65403.0
2024-09-30 10:40:00,70.72,70.87,70.5,70.57,113952.0,70.72,70.87,70.5,70.57,113952.0
2024-09-30 10:50:00,70.55,70.59,70.31,70.52,73938.0,70.55,70.59,70.31,70.52,73938.0
2024-09-30 11:00:00,70.52,70.99,70.52,70.81,92774.0,70.52,70.99,70.52,70.81,92774.0
2024-09-30 11:10:00,70.81,70.92,70.44,70.56,53399.0,70.81,70.92,70.44,70.56,53399.0
2024-09-30 11:20:00,70.56,70.69,70.41,70.56,54845.0,70.56,70.69,70.41,70.56,54845.0
2024-09-30 11:30:00,70.56,70.78,70.27,70.27,67094.0,70.56,70.78,70.27,70.27,67094.0
2024-09-30 11:40:00,70.3,70.38,70.15,70.21,41591.0,70.3,70.38,70.15,70.21,41591.0
2024-09-30 11:50:00,70.16,70.2,70.04,70.13,55600.0,70.16,70.2,70.04,70.13,55600.0
2024-09-30 12:00:00,70.12,70.21,70.09,70.17,29995.0,70.12,70.21,70.09,70.17,29995.0
2024-09-30 12:10:00,70.17,70.45,70.07,70.42,56123.0,70.17,70.45,70.07,70.42,56123.0
2024-09-30 12:20:00,70.42,70.67,70.37,70.58,57670.0,70.42,70.67,70.37,70.58,57670.0
2024-09-30 12:30:00,70.57,70.63,70.46,70.54,29021.0,70.57,70.63,70.46,70.54,29021.0
2024-09-30 12:40:00,70.52,70.65,70.41,70.5,41305.0,70.52,70.65,70.41,70.5,41305.0
2024-09-30 12:50:00,70.52,70.54,70.33,70.39,37133.0,70.52,70.54,70.33,70.39,37133.0
2024-09-30 13:00:00,70.39,70.56,70.23,70.49,26090.0,70.39,70.56,70.23,70.49,26090.0
2024-09-30 13:10:00,70.48,70.77,70.46,70.77,54657.0,70.48,70.77,70.46,70.77,54657.0
2024-09-30 13:20:00,70.77,71.08,70.75,70.98,61969.0,70.77,71.08,70.75,70.98,61969.0
2024-09-30 13:30:00,70.94,71.07,70.91,71.01,30448.0,70.94,71.07,70.91,71.01,30448.0
2024-09-30 13:40:00,71.01,71.06,70.85,70.87,33849.0,71.01,71.06,70.85,70.87,33849.0
2024-09-30 13:50:00,70.88,70.88,70.64,70.77,45525.0,70.88,70.88,70.64,70.77,45525.0
2024-09-30 14:00:00,70.77,70.93,70.66,70.77,50553.0,70.77,70.93,70.66,70.77,50553.0
2024-09-30 14:10:00,70.75,70.75,70.53,70.53,34639.0,70.75,70.75,70.53,70.53,34639.0
2024-09-30 14:20:00,70.5,70.5,70.24,70.36,60360.0,70.5,70.5,70.24,70.36,60360.0
2024-09-30 14:30:00,70.37,70.41,70.21,70.34,31674.0,70.37,70.41,70.21,70.34,31674.0
2024-09-30 14:40:00,70.33,70.52,70.3,70.51,114765.0,70.33,70.52,70.3,70.51,114765.0
2024-09-30 14:50:00,70.5,70.64,70.05,70.2,67049.0,70.5,70.64,70.05,70.2,67049.0
2024-09-30 15:00:00,70.2,70.21,70.07,70.18,62746.0,70.2,70.21,70.07,70.18,62746.0
2024-09-30 15:10:00,70.16,70.22,70.01,70.17,61836.0,70.16,70.22,70.01,70.17,61836.0
2024-09-30 15:20:00,70.17,70.18,70.06,70.06,62632.0,70.17,70.18,70.06,70.06,62632.0
2024-09-30 15:30:00,70.06,70.06,69.92,69.97,87036.0,70.06,70.06,69.92,69.97,87036.0
2024-09-30 15:40:00,69.97,70.11,69.85,69.97,114313.0,69.97,70.11,69.85,69.97,114313.0
2024-09-30 15:50:00,69.98,70.44,69.97,70.32,297841.0,69.98,70.44,69.97,70.32,297841.0
2024-10-01 09:30:00,70.28,70.44,69.21,69.48,102115.0,70.28,70.44,69.21,69.48,102115.0
2024-10-01 09:40:00,69.47,70.23,69.43,69.96,44913.0,69.47,70.23,69.43,69.96,44913.0
2024-10-01 09:50:00,69.98,70.0,69.41,69.8,32908.0,69.98,70.0,69.41,69.8,32908.0
2024-10-01 10:00:00,69.78,70.1,69.19,69.19,51340.0,69.78,70.1,69.19,69.19,51340.0
2024-10-01 10:10:00,69.13,69.45,69.06,69.17,71664.0,69.13,69.45,69.06,69.17,71664.0
2024-10-01 10:20:00,69.15,69.45,69.03,69.19,31042.0,69.15,69.45,69.03,69.19,31042.0
2024-10-01 10:30:00,69.14,69.3,68.96,69.11,43794.0,69.14,69.3,68.96,69.11,43794.0
2024-10-01 10:40:00,69.12,69.19,68.69,68.78,72680.0,69.12,69.19,68.69,68.78,72680.0
2024-10-01 10:50:00,68.78,68.96,68.32,68.96,91658.0,68.78,68.96,68.32,68.96,91658.0
2024-10-01 11:00:00,68.9,69.28,68.78,69.1,97800.0,68.9,69.28,68.78,69.1,97800.0
2024-10-01 11:10:00,69.13,69.14,68.97,69.13,16182.0,69.13,69.14,68.97,69.13,16182.0
2024-10-01 11:20:00,69.16,70.34,69.16,70.23,168815.0,69.16,70.34,69.16,70.23,168815.0
2024-10-01 11:30:00,70.22,70.9,70.2,70.87,71478.0,70.22,70.9,70.2,70.87,71478.0
2024-10-01 11:40:00,70.9,71.04,70.46,70.46,66697.0,70.9,71.04,70.46,70.46,66697.0
2024-10-01 11:50:00,70.47,70.59,70.31,70.38,21805.0,70.47,70.59,70.31,70.38,21805.0
2024-10-01 12:00:00,70.38,70.58,70.25,70.4,18955.0,70.38,70.58,70.25,70.4,18955.0
2024-10-01 12:10:00,70.4,70.52,70.36,70.44,25526.0,70.4,70.52,70.36,70.44,25526.0
2024-10-01 12:20:00,70.4,70.49,70.25,70.34,35895.0,70.4,70.49,70.25,70.34,35895.0
2024-10-01 12:30:00,70.36,70.4,70.24,70.32,16240.0,70.36,70.4,70.24,70.32,16240.0
2024-10-01 12:40:00,70.34,70.47,70.23,70.47,16606.0,70.34,70.47,70.23,70.47,16606.0
2024-10-01 12:50:00,70.5,70.87,70.43,70.72,27521.0,70.5,70.87,70.43,70.72,27521.0
2024-10-01 13:00:00,70.71,70.71,70.28,70.63,68638.0,70.71,70.71,70.28,70.63,68638.0
2024-10-01 13:10:00,70.65,70.66,70.37,70.38,12871.0,70.65,70.66,70.37,70.38,12871.0
2024-10-01 13:20:00,70.37,70.46,70.37,70.4,19415.0,70.37,70.46,70.37,70.4,19415.0
2024-10-01 13:30:00,70.37,70.54,70.24,70.44,39789.0,70.37,70.54,70.24,70.44,39789.0
2024-10-01 13:40:00,70.43,70.72,70.4,70.64,28179.0,70.43,70.72,70.4,70.64,28179.0
2024-10-01 13:50:00,70.59,70.83,70.59,70.81,27649.0,70.59,70.83,70.59,70.81,27649.0
2024-10-01 14:00:00,70.81,71.0,70.79,70.96,68417.0,70.81,71.0,70.79,70.96,68417.0
2024-10-01 14:10:00,70.95,71.32,70.9,71.19,42379.0,70.95,71.32,70.9,71.19,42379.0
2024-10-01 14:20:00,71.19,71.24,70.96,71.06,33620.0,71.19,71.24,70.96,71.06,33620.0
2024-10-01 14:30:00,71.04,71.13,70.79,70.85,27417.0,71.04,71.13,70.79,70.85,27417.0
2024-10-01 14:40:00,70.85,71.04,70.81,70.98,28855.0,70.85,71.04,70.81,70.98,28855.0
2024-10-01 14:50:00,70.98,71.07,70.94,70.96,22037.0,70.98,71.07,70.94,70.96,22037.0
2024-10-01 15:00:00,70.94,70.94,70.72,70.92,25242.0,70.94,70.94,70.72,70.92,25242.0
2024-10-01 15:10:00,70.93,70.98,70.88,70.97,14754.0,70.93,70.98,70.88,70.97,14754.0
2024-10-01 15:20:00,70.98,71.05,70.92,71.01,18535.0,70.98,71.05,70.92,71.01,18535.0
2024-10-01 15:30:00,70.99,71.01,70.86,70.93,31561.0,70.99,71.01,70.86,70.93,31561.0
2024-10-01 15:40:00,70.93,70.95,70.72,70.73,42997.0,70.93,70.95,70.72,70.73,42997.0
2024-10-01 15:50:00,70.74,70.86,70.39,70.43,251069.0,70.74,70.86,70.39,70.43,251069.0
2024-10-02 09:30:00,70.13,70.13,69.5,69.89,54470.0,70.13,70.13,69.5,69.89,54470.0
2024-10-02 09:40:00,69.93,69.94,69.39,69.72,55889.0,69.93,69.94,69.39,69.72,55889.0
2024-10-02 09:50:00,69.75,69.98,69.67,69.74,31987.0,69.75,69.98,69.67,69.74,31987.0
2024-10-02 10:00:00,69.67,70.06,69.66,69.87,53076.0,69.67,70.06,69.66,69.87,53076.0
2024-10-02 10:10:00,69.88,70.21,69.83,70.03,20733.0,69.88,70.21,69.83,70.03,20733.0
2024-10-02 10:20:00,70.05,70.08,69.57,69.72,19475.0,70.05,70.08,69.57,69.72,19475.0
2024-10-02 10:30:00,69.7,70.02,69.7,69.7,35830.0,69.7,70.02,69.7,69.7,35830.0
2024-10-02 10:40:00,69.7,70.36,69.6,70.33,40513.0,69.7,70.36,69.6,70.33,40513.0
2024-10-02 10:50:00,70.32,70.33,70.02,70.04,16340.0,70.32,70.33,70.02,70.04,16340.0
2024-10-02 11:00:00,70.04,70.21,69.79,69.85,23845.0,70.04,70.21,69.79,69.85,23845.0
2024-10-02 11:10:00,69.84,70.0,69.62,70.0,33012.0,69.84,70.0,69.62,70.0,33012.0
2024-10-02 11:20:00,70.03,70.44,70.01,70.28,73288.0,70.03,70.44,70.01,70.28,73288.0
2024-10-02 11:30:00,70.28,70.37,69.78,69.83,33823.0,70.28,70.37,69.78,69.83,33823.0
2024-10-02 11:40:00,69.84,69.97,69.77,69.84,24668.0,69.84,69.97,69.77,69.84,24668.0
2024-10-02 11:50:00,69.81,70.14,69.79,70.12,32376.0,69.81,70.14,69.79,70.12,32376.0
2024-10-02 12:00:00,70.09,70.13,69.87,69.93,26318.0,70.09,70.13,69.87,69.93,26318.0
2024-10-02 12:10:00,69.95,70.03,69.91,69.97,16891.0,69.95,70.03,69.91,69.97,16891.0
2024-10-02 12:20:00,69.98,70.23,69.97,70.07,18428.0,69.98,70.23,69.97,70.07,18428.0
2024-10-02 12:30:00,70.04,70.13,69.99,70.08,14858.0,70.04,70.13,69.99,70.08,14858.0
2024-10-02 12:40:00,70.12,70.14,69.79,69.82,21413.0,70.12,70.14,69.79,69.82,21413.0
2024-10-02 12:50:00,69.85,69.94,69.84,69.87,16587.0,69.85,69.94,69.84,69.87,16587.0
2024-10-02 13:00:00,69.87,69.92,69.68,69.72,18039.0,69.87,69.92,69.68,69.72,18039.0
2024-10-02 13:10:00,69.74,69.82,69.68,69.76,36266.0,69.74,69.82,69.68,69.76,36266.0
2024-10-02 13:20:00,69.77,69.89,69.74,69.89,22993.0,69.77,69.89,69.74,69.89,22993.0
2024-10-02 13:30:00,69.84,69.88,69.68,69.77,27217.0,69.84,69.88,69.68,69.77,27217.0
2024-10-02 13:40:00,69.77,69.8,69.7,69.78,18785.0,69.77,69.8,69.7,69.78,18785.0
2024-10-02 13:50:00,69.77,69.82,69.7,69.75,35816.0,69.77,69.82,69.7,69.75,35816.0
2024-10-02 14:00:00,69.75,69.84,69.74,69.82,22808.0,69.75,69.84,69.74,69.82,22808.0
2024-10-02 14:10:00,69.82,69.93,69.78,69.92,27138.0,69.82,69.93,69.78,69.92,27138.0
2024-10-02 14:20:00,69.91,69.96,69.79,69.85,36925.0,69.91,69.96,69.79,69.85,36925.0
2024-10-02 14:30:00,69.87,69.93,69.75,69.75,30718.0,69.87,69.93,69.75,69.75,30718.0
2024-10-02 14:40:00,69.76,69.84,69.72,69.75,17848.0,69.76,69.84,69.72,69.75,17848.0
2024-10-02 14:50:00,69.75,69.77,69.68,69.76,26907.0,69.75,69.77,69.68,69.76,26907.0
2024-10-02 15:00:00,69.76,69.81,69.39,69.4,27885.0,69.76,69.81,69.39,69.4,27885.0
2024-10-02 15:10:00,69.41,69.47,69.34,69.45,24883.0,69.41,69.47,69.34,69.45,24883.0
2024-10-02 15:20:00,69.47,69.65,69.45,69.54,31885.0,69.47,69.65,69.45,69.54,31885.0
2024-10-02 15:30:00,69.52,69.52,69.29,69.46,24101.0,69.52,69.52,69.29,69.46,24101.0
2024-10-02 15:40:00,69.45,69.52,69.36,69.49,42609.0,69.45,69.52,69.36,69.49,42609.0
2024-10-02 15:50:00,69.5,69.59,69.39,69.5,216912.0,69.5,69.59,69.39,69.5,216912.0
2024-10-03 09:30:00,69.69,69.69,68.9,69.2,54162.0,69.69,69.69,68.9,69.2,54162.0
2024-10-03 09:40:00,69.17,69.25,68.51,68.55,35500.0,69.17,69.25,68.51,68.55,35500.0
2024-10-03 09:50:00,68.58,68.66,68.36,68.45,60298.0,68.58,68.66,68.36,68.45,60298.0
2024-10-03 10:00:00,68.52,68.73,68.43,68.56,59461.0,68.52,68.73,68.43,68.56,59461.0
2024-10-03 10:10:00,68.59,68.9,68.34,68.83,77601.0,68.59,68.9,68.34,68.83,77601.0
2024-10-03 10:20:00,68.81,68.99,68.56,68.9,26971.0,68.81,68.99,68.56,68.9,26971.0
2024-10-03 10:30:00,68.9,68.9,68.73,68.79,15582.0,68.9,68.9,68.73,68.79,15582.0
2024-10-03 10:40:00,68.78,68.79,68.47,68.61,19150.0,68.78,68.79,68.47,68.61,19150.0
2024-10-03 10:50:00,68.62,68.67,68.46,68.47,16883.0,68.62,68.67,68.46,68.47,16883.0
2024-10-03 11:00:00,68.45,68.51,68.33,68.39,16341.0,68.45,68.51,68.33,68.39,16341.0
2024-10-03 11:10:00,68.39,68.55,68.32,68.52,38965.0,68.39,68.55,68.32,68.52,38965.0
2024-10-03 11:20:00,68.5,68.54,68.41,68.49,20197.0,68.5,68.54,68.41,68.49,20197.0
2024-10-03 11:30:00,68.48,68.73,68.48,68.6,22615.0,68.48,68.73,68.48,68.6,22615.0
2024-10-03 11:40:00,68.61,68.75,68.59,68.66,17947.0,68.61,68.75,68.59,68.66,17947.0
2024-10-03 11:50:00,68.67,68.78,68.63,68.68,16512.0,68.67,68.78,68.63,68.68,16512.0
2024-10-03 12:00:00,68.67,68.73,68.6,68.67,10400.0,68.67,68.73,68.6,68.67,10400.0
2024-10-03 12:10:00,68.69,68.81,68.67,68.68,26421.0,68.69,68.81,68.67,68.68,26421.0
2024-10-03 12:20:00,68.7,68.73,68.6,68.61,12743.0,68.7,68.73,68.6,68.61,12743.0
2024-10-03 12:30:00,68.6,68.85,68.55,68.81,25845.0,68.6,68.85,68.55,68.81,25845.0
2024-10-03 12:40:00,68.79,68.8,68.5,68.51,13742.0,68.79,68.8,68.5,68.51,13742.0
2024-10-03 12:50:00,68.52,68.79,68.52,68.75,27625.0,68.52,68.79,68.52,68.75,27625.0
2024-10-03 13:00:00,68.72,68.76,68.63,68.73,7944.0,68.72,68.76,68.63,68.73,7944.0
2024-10-03 13:10:00,68.69,68.75,68.59,68.63,47845.0,68.69,68.75,68.59,68.63,47845.0
2024-10-03 13:20:00,68.66,68.88,68.63,68.81,25425.0,68.66,68.88,68.63,68.81,25425.0
2024-10-03 13:30:00,68.76,68.9,68.75,68.75,17331.0,68.76,68.9,68.75,68.75,17331.0
2024-10-03 13:40:00,68.69,68.76,68.64,68.72,13410.0,68.69,68.76,68.64,68.72,13410.0
2024-10-03 13:50:00,68.7,68.75,68.68,68.74,9360.0,68.7,68.75,68.68,68.74,9360.0
2024-10-03 14:00:00,68.75,68.9,68.71,68.81,18776.0,68.75,68.9,68.71,68.81,18776.0
2024-10-03 14:10:00,68.81,68.85,68.7,68.75,10482.0,68.81,68.85,68.7,68.75,10482.0
2024-10-03 14:20:00,68.75,68.78,68.67,68.75,11416.0,68.75,68.78,68.67,68.75,11416.0
2024-10-03 14:30:00,68.73,68.8,68.72,68.8,12539.0,68.73,68.8,68.72,68.8,12539.0
2024-10-03 14:40:00,68.77,68.85,68.72,68.76,18317.0,68.77,68.85,68.72,68.76,18317.0
2024-10-03 14:50:00,68.73,68.79,68.67,68.73,20603.0,68.73,68.79,68.67,68.73,20603.0
2024-10-03 15:00:00,68.72,68.72,68.58,68.7,19847.0,68.72,68.72,68.58,68.7,19847.0
2024-10-03 15:10:00,68.7,68.7,68.63,68.67,18406.0,68.7,68.7,68.63,68.67,18406.0
2024-10-03 15:20:00,68.66,68.84,68.65,68.82,35660.0,68.66,68.84,68.65,68.82,35660.0
2024-10-03 15:30:00,68.84,68.98,68.71,68.97,36891.0,68.84,68.98,68.71,68.97,36891.0
2024-10-03 15:40:00,68.97,69.1,68.84,69.07,39137.0,68.97,69.1,68.84,69.07,39137.0
2024-10-03 15:50:00,69.08,69.14,68.9,69.1,223287.0,69.08,69.14,68.9,69.1,223287.0
2024-10-04 09:30:00,70.04,70.76,69.8,70.2,102150.0,70.04,70.76,69.8,70.2,102150.0
2024-10-04 09:40:00,70.24,71.5,70.19,70.7,106676.0,70.24,71.5,70.19,70.7,106676.0
2024-10-04 09:50:00,70.7,70.77,69.79,70.13,63476.0,70.7,70.77,69.79,70.13,63476.0
2024-10-04 10:00:00,70.11,70.67,69.95,70.61,63565.0,70.11,70.67,69.95,70.61,63565.0
2024-10-04 10:10:00,70.65,70.88,70.42,70.81,45136.0,70.65,70.88,70.42,70.81,45136.0
2024-10-04 10:20:00,70.79,70.81,70.41,70.59,67521.0,70.79,70.81,70.41,70.59,67521.0
2024-10-04 10:30:00,70.59,70.75,70.46,70.48,31081.0,70.59,70.75,70.46,70.48,31081.0
2024-10-04 10:40:00,70.48,70.72,70.42,70.5,30186.0,70.48,70.72,70.42,70.5,30186.0
2024-10-04 10:50:00,70.48,70.83,70.48,70.71,59841.0,70.48,70.83,70.48,70.71,59841.0
2024-10-04 11:00:00,70.71,71.22,70.63,71.15,53252.0,70.71,71.22,70.63,71.15,53252.0
2024-10-04 11:10:00,71.14,71.21,71.0,71.15,41743.0,71.14,71.21,71.0,71.15,41743.0
2024-10-04 11:20:00,71.14,71.14,70.81,70.97,41474.0,71.14,71.14,70.81,70.97,41474.0
2024-10-04 11:30:00,70.91,71.02,70.74,70.98,20896.0,70.91,71.02,70.74,70.98,20896.0
2024-10-04 11:40:00,70.97,71.29,70.97,71.17,29695.0,70.97,71.29,70.97,71.17,29695.0
2024-10-04 11:50:00,71.16,71.29,71.15,71.22,52107.0,71.16,71.29,71.15,71.22,52107.0
2024-10-04 12:00:00,71.25,71.4,71.23,71.3,23984.0,71.25,71.4,71.23,71.3,23984.0
2024-10-04 12:10:00,71.31,71.47,71.28,71.45,23553.0,71.31,71.47,71.28,71.45,23553.0
2024-10-04 12:20:00,71.46,71.54,71.04,71.25,35468.0,71.46,71.54,71.04,71.25,35468.0
2024-10-04 12:30:00,71.24,71.62,71.14,71.61,26464.0,71.24,71.62,71.14,71.61,26464.0
2024-10-04 12:40:00,71.57,71.58,71.42,71.5,21178.0,71.57,71.58,71.42,71.5,21178.0
2024-10-04 12:50:00,71.5,71.52,71.23,71.27,23292.0,71.5,71.52,71.23,71.27,23292.0
2024-10-04 13:00:00,71.27,71.43,71.25,71.39,21271.0,71.27,71.43,71.25,71.39,21271.0
2024-10-04 13:10:00,71.39,71.44,71.31,71.4,26135.0,71.39,71.44,71.31,71.4,26135.0
2024-10-04 13:20:00,71.38,71.38,71.15,71.2,18990.0,71.38,71.38,71.15,71.2,18990.0
2024-10-04 13:30:00,71.18,71.31,71.08,71.3,65549.0,71.18,71.31,71.08,71.3,65549.0
2024-10-04 13:40:00,71.28,71.4,71.2,71.2,35507.0,71.28,71.4,71.2,71.2,35507.0
2024-10-04 13:50:00,71.22,71.33,71.11,71.2,28503.0,71.22,71.33,71.11,71.2,28503.0
2024-10-04 14:00:00,71.2,71.24,71.09,71.22,23042.0,71.2,71.24,71.09,71.22,23042.0
2024-10-04 14:10:00,71.2,71.21,70.94,70.95,33832.0,71.2,71.21,70.94,70.95,33832.0
2024-10-04 14:20:00,70.95,71.16,70.95,71.03,28457.0,70.95,71.16,70.95,71.03,28457.0
2024-10-04 14:30:00,71.01,71.04,70.86,70.9,17702.0,71.01,71.04,70.86,70.9,17702.0
2024-10-04 14:40:00,70.91,71.08,70.9,70.92,21099.0,70.91,71.08,70.9,70.92,21099.0
2024-10-04 14:50:00,70.93,71.19,70.9,71.11,36865.0,70.93,71.19,70.9,71.11,36865.0
2024-10-04 15:00:00,71.11,71.14,71.05,71.1,31695.0,71.11,71.14,71.05,71.1,31695.0
2024-10-04 15:10:00,71.09,71.24,71.08,71.17,30676.0,71.09,71.24,71.08,71.17,30676.0
2024-10-04 15:20:00,71.18,71.51,71.18,71.43,47324.0,71.18,71.51,71.18,71.43,47324.0
2024-10-04 15:30:00,71.4,71.41,71.24,71.24,32190.0,71.4,71.41,71.24,71.24,32190.0
2024-10-04 15:40:00,71.26,71.39,71.21,71.3,54664.0,71.26,71.39,71.21,71.3,54664.0
2024-10-04 15:50:00,71.3,71.3,70.81,70.9,308730.0,71.3,71.3,70.81,70.9,308730.0
2024-10-07 09:30:00,71.45,71.46,70.63,70.68,108625.0,71.45,71.46,70.63,70.68,108625.0
2024-10-07 09:40:00,70.76,71.06,70.61,70.61,46554.0,70.76,71.06,70.61,70.61,46554.0
2024-10-07 09:50:00,70.64,70.88,70.14,70.22,62683.0,70.64,70.88,70.14,70.22,62683.0
2024-10-07 10:00:00,70.22,70.3,69.69,70.01,51156.0,70.22,70.3,69.69,70.01,51156.0
2024-10-07 10:10:00,70.08,70.32,70.04,70.3,31309.0,70.08,70.32,70.04,70.3,31309.0
2024-10-07 10:20:00,70.3,70.3,69.73,69.75,41371.0,70.3,70.3,69.73,69.75,41371.0
2024-10-07 10:30:00,69.71,69.8,69.55,69.77,38580.0,69.71,69.8,69.55,69.77,38580.0
2024-10-07 10:40:00,69.77,69.79,69.54,69.62,42968.0,69.77,69.79,69.54,69.62,42968.0
2024-10-07 10:50:00,69.61,69.7,69.25,69.41,37891.0,69.61,69.7,69.25,69.41,37891.0
2024-10-07 11:00:00,69.4,69.41,69.11,69.21,46692.0,69.4,69.41,69.11,69.21,46692.0
2024-10-07 11:10:00,69.21,69.38,69.04,69.36,31681.0,69.21,69.38,69.04,69.36,31681.0
2024-10-07 11:20:00,69.37,69.56,69.32,69.39,17855.0,69.37,69.56,69.32,69.39,17855.0
2024-10-07 11:30:00,69.41,69.42,69.1,69.22,28506.0,69.41,69.42,69.1,69.22,28506.0
2024-10-07 11:40:00,69.23,69.27,69.09,69.15,27473.0,69.23,69.27,69.09,69.15,27473.0
2024-10-07 11:50:00,69.16,69.26,69.04,69.04,21197.0,69.16,69.26,69.04,69.04,21197.0
2024-10-07 12:00:00,69.08,69.2,68.94,68.98,43930.0,69.08,69.2,68.94,68.98,43930.0
2024-10-07 12:10:00,68.97,69.12,68.95,69.06,32022.0,68.97,69.12,68.95,69.06,32022.0
2024-10-07 12:20:00,69.08,69.2,68.95,69.2,31651.0,69.08,69.2,68.95,69.2,31651.0
2024-10-07 12:30:00,69.2,69.21,69.11,69.15,15293.0,69.2,69.21,69.11,69.15,15293.0
2024-10-07 12:40:00,69.13,69.31,69.1,69.24,28290.0,69.13,69.31,69.1,69.24,28290.0
2024-10-07 12:50:00,69.29,69.43,69.27,69.4,42308.0,69.29,69.43,69.27,69.4,42308.0
2024-10-07 13:00:00,69.4,69.74,69.27,69.62,90098.0,69.4,69.74,69.27,69.62,90098.0
2024-10-07 13:10:00,69.61,69.83,69.4,69.76,118241.0,69.61,69.83,69.4,69.76,118241.0
2024-10-07 13:20:00,69.71,69.71,69.09,69.21,39141.0,69.71,69.71,69.09,69.21,39141.0
2024-10-07 13:30:00,69.19,69.24,69.14,69.19,25151.0,69.19,69.24,69.14,69.19,25151.0
2024-10-07 13:40:00,69.15,69.27,69.09,69.17,26651.0,69.15,69.27,69.09,69.17,26651.0
2024-10-07 13:50:00,69.19,69.21,69.06,69.2,16403.0,69.19,69.21,69.06,69.2,16403.0
2024-10-07 14:00:00,69.18,69.3,69.08,69.26,20421.0,69.18,69.3,69.08,69.26,20421.0
2024-10-07 14:10:00,69.26,69.31,69.21,69.26,31494.0,69.26,69.31,69.21,69.26,31494.0
2024-10-07 14:20:00,69.26,69.35,69.17,69.17,24038.0,69.26,69.35,69.17,69.17,24038.0
2024-10-07 14:30:00,69.16,69.45,68.98,69.38,33091.0,69.16,69.45,68.98,69.38,33091.0
2024-10-07 14:40:00,69.4,69.43,69.32,69.37,36865.0,69.4,69.43,69.32,69.37,36865.0
2024-10-07 14:50:00,69.37,69.4,69.21,69.34,26894.0,69.37,69.4,69.21,69.34,26894.0
2024-10-07 15:00:00,69.35,69.38,69.24,69.36,27926.0,69.35,69.38,69.24,69.36,27926.0
2024-10-07 15:10:00,69.37,69.58,69.35,69.53,30274.0,69.37,69.58,69.35,69.53,30274.0
2024-10-07 15:20:00,69.53,69.56,69.4,69.45,26364.0,69.53,69.56,69.4,69.45,26364.0
2024-10-07 15:30:00,69.46,69.46,69.18,69.34,46506.0,69.46,69.46,69.18,69.34,46506.0
2024-10-07 15:40:00,69.33,69.56,69.29,69.55,38437.0,69.33,69.56,69.29,69.55,38437.0
2024-10-07 15:50:00,69.52,69.65,69.43,69.47,133457.0,69.52,69.65,69.43,69.47,133457.0
2024-10-08 09:30:00,69.35,69.61,68.78,68.96,60361.0,69.35,69.61,68.78,68.96,60361.0
2024-10-08 09:40:00,68.96,69.5,68.85,69.37,30757.0,68.96,69.5,68.85,69.37,30757.0
2024-10-08 09:50:00,69.34,69.62,69.29,69.42,33726.0,69.34,69.62,69.29,69.42,33726.0
2024-10-08 10:00:00,69.42,69.42,69.07,69.22,69426.0,69.42,69.42,69.07,69.22,69426.0
2024-10-08 10:10:00,69.19,69.57,69.19,69.51,19016.0,69.19,69.57,69.19,69.51,19016.0
2024-10-08 10:20:00,69.49,69.5,69.21,69.34,13974.0,69.49,69.5,69.21,69.34,13974.0
2024-10-08 10:30:00,69.32,69.52,69.26,69.48,13135.0,69.32,69.52,69.26,69.48,13135.0
2024-10-08 10:40:00,69.5,69.75,69.41,69.75,37104.0,69.5,69.75,69.41,69.75,37104.0
2024-10-08 10:50:00,69.72,70.13,69.72,70.02,47661.0,69.72,70.13,69.72,70.02,47661.0
2024-10-08 11:00:00,70.03,70.2,69.95,70.17,21068.0,70.03,70.2,69.95,70.17,21068.0
2024-10-08 11:10:00,70.15,70.29,70.12,70.23,19577.0,70.15,70.29,70.12,70.23,19577.0
2024-10-08 11:20:00,70.24,70.26,70.09,70.17,27492.0,70.24,70.26,70.09,70.17,27492.0
2024-10-08 11:30:00,70.17,70.51,70.09,70.42,28483.0,70.17,70.51,70.09,70.42,28483.0
2024-10-08 11:40:00,70.45,70.59,70.35,70.35,29650.0,70.45,70.59,70.35,70.35,29650.0
2024-10-08 11:50:00,70.36,70.46,70.17,70.26,77289.0,70.36,70.46,70.17,70.26,77289.0
2024-10-08 12:00:00,70.26,70.26,69.97,70.01,14683.0,70.26,70.26,69.97,70.01,14683.0
2024-10-08 12:10:00,70.04,70.12,69.95,69.95,13700.0,70.04,70.12,69.95,69.95,13700.0
2024-10-08 12:20:00,69.95,70.1,69.91,70.09,8318.0,69.95,70.1,69.91,70.09,8318.0
2024-10-08 12:30:00,70.11,70.19,70.0,70.15,16632.0,70.11,70.19,70.0,70.15,16632.0
2024-10-08 12:40:00,70.19,70.23,70.05,70.09,10950.0,70.19,70.23,70.05,70.09,10950.0
2024-10-08 12:50:00,70.11,70.16,69.94,69.94,21231.0,70.11,70.16,69.94,69.94,21231.0
2024-10-08 13:00:00,69.95,69.95,69.65,69.67,26433.0,69.95,69.95,69.65,69.67,26433.0
2024-10-08 13:10:00,69.63,69.66,69.38,69.42,27072.0,69.63,69.66,69.38,69.42,27072.0
2024-10-08 13:20:00,69.44,69.6,69.37,69.53,28444.0,69.44,69.6,69.37,69.53,28444.0
2024-10-08 13:30:00,69.54,69.54,69.31,69.45,34024.0,69.54,69.54,69.31,69.45,34024.0
2024-10-08 13:40:00,69.46,69.52,69.37,69.49,23601.0,69.46,69.52,69.37,69.49,23601.0
2024-10-08 13:50:00,69.5,69.61,69.43,69.57,21049.0,69.5,69.61,69.43,69.57,21049.0
2024-10-08 14:00:00,69.57,69.66,69.54,69.55,17500.0,69.57,69.66,69.54,69.55,17500.0
2024-10-08 14:10:00,69.55,69.75,69.54,69.73,75507.0,69.55,69.75,69.54,69.73,75507.0
2024-10-08 14:20:00,69.7,69.7,69.52,69.52,17811.0,69.7,69.7,69.52,69.52,17811.0
2024-10-08 14:30:00,69.52,69.57,69.36,69.5,32409.0,69.52,69.57,69.36,69.5,32409.0
2024-10-08 14:40:00,69.5,69.52,69.4,69.42,22052.0,69.5,69.52,69.4,69.42,22052.0
2024-10-08 14:50:00,69.42,69.77,69.42,69.75,43008.0,69.42,69.77,69.42,69.75,43008.0
2024-10-08 15:00:00,69.76,69.79,69.46,69.59,35097.0,69.76,69.79,69.46,69.59,35097.0
2024-10-08 15:10:00,69.58,69.64,69.51,69.63,31521.0,69.58,69.64,69.51,69.63,31521.0
2024-10-08 15:20:00,69.63,69.69,69.6,69.63,30529.0,69.63,69.69,69.6,69.63,30529.0
2024-10-08 15:30:00,69.64,69.69,69.56,69.6,29880.0,69.64,69.69,69.56,69.6,29880.0
2024-10-08 15:40:00,69.59,69.85,69.57,69.81,50365.0,69.59,69.85,69.57,69.81,50365.0
2024-10-08 15:50:00,69.79,69.79,69.45,69.48,165219.0,69.79,69.79,69.45,69.48,165219.0
2024-10-09 09:30:00,69.35,69.51,68.8,69.5,47274.0,69.35,69.51,68.8,69.5,47274.0
2024-10-09 09:40:00,69.47,69.48,69.14,69.35,24950.0,69.47,69.48,69.14,69.35,24950.0
2024-10-09 09:50:00,69.35,69.51,69.16,69.45,36161.0,69.35,69.51,69.16,69.45,36161.0
2024-10-09 10:00:00,69.43,69.76,69.04,69.14,54662.0,69.43,69.76,69.04,69.14,54662.0
2024-10-09 10:10:00,69.14,69.31,68.82,68.84,38845.0,69.14,69.31,68.82,68.84,38845.0
2024-10-09 10:20:00,68.81,69.09,68.75,69.02,37405.0,68.81,69.09,68.75,69.02,37405.0
2024-10-09 10:30:00,69.01,69.12,69.01,69.1,14235.0,69.01,69.12,69.01,69.1,14235.0
2024-10-09 10:40:00,69.12,69.12,68.81,69.03,40045.0,69.12,69.12,68.81,69.03,40045.0
2024-10-09 10:50:00,69.06,69.25,69.04,69.2,19577.0,69.06,69.25,69.04,69.2,19577.0
2024-10-09 11:00:00,69.21,69.29,69.01,69.09,15425.0,69.21,69.29,69.01,69.09,15425.0
2024-10-09 11:10:00,69.1,69.16,68.98,69.14,32506.0,69.1,69.16,68.98,69.14,32506.0
2024-10-09 11:20:00,69.16,69.26,69.07,69.17,23028.0,69.16,69.26,69.07,69.17,23028.0
2024-10-09 11:30:00,69.18,69.25,69.13,69.15,19491.0,69.18,69.25,69.13,69.15,19491.0
2024-10-09 11:40:00,69.17,69.33,69.15,69.27,14502.0,69.17,69.33,69.15,69.27,14502.0
2024-10-09 11:50:00,69.28,69.48,69.27,69.45,18624.0,69.28,69.48,69.27,69.45,18624.0
2024-10-09 12:00:00,69.45,69.55,69.38,69.48,17180.0,69.45,69.55,69.38,69.48,17180.0
2024-10-09 12:10:00,69.49,69.56,69.46,69.52,10400.0,69.49,69.56,69.46,69.52,10400.0
2024-10-09 12:20:00,69.52,69.67,69.52,69.56,27002.0,69.52,69.67,69.52,69.56,27002.0
2024-10-09 12:30:00,69.53,69.54,69.23,69.27,12233.0,69.53,69.54,69.23,69.27,12233.0
2024-10-09 12:40:00,69.3,69.39,69.29,69.34,6938.0,69.3,69.39,69.29,69.34,6938.0
2024-10-09 12:50:00,69.37,69.38,69.26,69.35,6458.0,69.37,69.38,69.26,69.35,6458.0
2024-10-09 13:00:00,69.35,69.41,69.25,69.4,25949.0,69.35,69.41,69.25,69.4,25949.0
2024-10-09 13:10:00,69.4,69.47,69.34,69.47,20111.0,69.4,69.47,69.34,69.47,20111.0
2024-10-09 13:20:00,69.44,69.53,69.37,69.38,19370.0,69.44,69.53,69.37,69.38,19370.0
2024-10-09 13:30:00,69.38,69.48,69.32,69.41,20476.0,69.38,69.48,69.32,69.41,20476.0
2024-10-09 13:40:00,69.43,69.59,69.39,69.53,22582.0,69.43,69.59,69.39,69.53,22582.0
2024-10-09 13:50:00,69.52,69.52,69.36,69.51,32243.0,69.52,69.52,69.36,69.51,32243.0
2024-10-09 14:00:00,69.51,69.54,69.4,69.5,18255.0,69.51,69.54,69.4,69.5,18255.0
2024-10-09 14:10:00,69.51,69.62,69.36,69.43,44379.0,69.51,69.62,69.36,69.43,44379.0
2024-10-09 14:20:00,69.42,69.44,69.02,69.2,30925.0,69.42,69.44,69.02,69.2,30925.0
2024-10-09 14:30:00,69.18,69.3,69.12,69.27,31977.0,69.18,69.3,69.12,69.27,31977.0
2024-10-09 14:40:00,69.27,69.33,69.19,69.28,31648.0,69.27,69.33,69.19,69.28,31648.0
2024-10-09 14:50:00,69.28,69.36,69.27,69.31,33981.0,69.28,69.36,69.27,69.31,33981.0
2024-10-09 15:00:00,69.29,69.32,69.19,69.31,30659.0,69.29,69.32,69.19,69.31,30659.0
2024-10-09 15:10:00,69.3,69.37,69.23,69.36,33862.0,69.3,69.37,69.23,69.36,33862.0
2024-10-09 15:20:00,69.35,69.46,69.32,69.35,67284.0,69.35,69.46,69.32,69.35,67284.0
2024-10-09 15:30:00,69.35,69.41,69.3,69.39,38891.0,69.35,69.41,69.3,69.39,38891.0
2024-10-09 15:40:00,69.38,69.39,69.25,69.36,50300.0,69.38,69.39,69.25,69.36,50300.0
2024-10-09 15:50:00,69.35,69.67,69.33,69.64,201861.0,69.35,69.67,69.33,69.64,201861.0
2024-10-10 09:30:00,69.37,69.41,68.64,68.9,82052.0,69.37,69.41,68.64,68.9,82052.0
2024-10-10 09:40:00,68.96,69.06,68.67,68.93,41205.0,68.96,69.06,68.67,68.93,41205.0
2024-10-10 09:50:00,68.94,69.06,68.79,68.86,53656.0,68.94,69.06,68.79,68.86,53656.0
2024-10-10 10:00:00,68.85,69.56,68.8,69.52,52054.0,68.85,69.56,68.8,69.52,52054.0
2024-10-10 10:10:00,69.51,69.72,68.92,69.05,47845.0,69.51,69.72,68.92,69.05,47845.0
2024-10-10 10:20:00,69.08,69.52,69.07,69.45,45454.0,69.08,69.52,69.07,69.45,45454.0
2024-10-10 10:30:00,69.48,69.55,69.22,69.23,30469.0,69.48,69.55,69.22,69.23,30469.0
2024-10-10 10:40:00,69.21,69.24,68.96,69.05,26278.0,69.21,69.24,68.96,69.05,26278.0
2024-10-10 10:50:00,69.04,69.34,69.0,69.25,34751.0,69.04,69.34,69.0,69.25,34751.0
2024-10-10 11:00:00,69.25,69.45,69.15,69.38,26428.0,69.25,69.45,69.15,69.38,26428.0
2024-10-10 11:10:00,69.38,69.58,69.33,69.56,18444.0,69.38,69.58,69.33,69.56,18444.0
2024-10-10 11:20:00,69.56,69.63,69.39,69.43,13455.0,69.56,69.63,69.39,69.43,13455.0
2024-10-10 11:30:00,69.41,69.47,69.29,69.45,12549.0,69.41,69.47,69.29,69.45,12549.0
2024-10-10 11:40:00,69.44,69.45,69.26,69.3,13184.0,69.44,69.45,69.26,69.3,13184.0
2024-10-10 11:50:00,69.31,69.35,69.12,69.12,18067.0,69.31,69.35,69.12,69.12,18067.0
2024-10-10 12:00:00,69.1,69.22,69.09,69.13,19707.0,69.1,69.22,69.09,69.13,19707.0
2024-10-10 12:10:00,69.14,69.28,69.05,69.22,33734.0,69.14,69.28,69.05,69.22,33734.0
2024-10-10 12:20:00,69.21,69.21,69.04,69.15,13107.0,69.21,69.21,69.04,69.15,13107.0
2024-10-10 12:30:00,69.13,69.13,68.88,68.99,47621.0,69.13,69.13,68.88,68.99,47621.0
2024-10-10 12:40:00,69.0,69.06,68.86,68.9,34171.0,69.0,69.06,68.86,68.9,34171.0
2024-10-10 12:50:00,68.89,68.98,68.87,68.92,12503.0,68.89,68.98,68.87,68.92,12503.0
2024-10-10 13:00:00,68.92,69.23,68.9,69.19,212338.0,68.92,69.23,68.9,69.19,212338.0
2024-10-10 13:10:00,69.19,69.35,69.07,69.3,55553.0,69.19,69.35,69.07,69.3,55553.0
2024-10-10 13:20:00,69.3,69.46,69.27,69.29,22536.0,69.3,69.46,69.27,69.29,22536.0
2024-10-10 13:30:00,69.27,69.32,69.15,69.29,23867.0,69.27,69.32,69.15,69.29,23867.0
2024-10-10 13:40:00,69.28,69.35,69.17,69.17,14043.0,69.28,69.35,69.17,69.17,14043.0
2024-10-10 13:50:00,69.14,69.2,69.09,69.11,11238.0,69.14,69.2,69.09,69.11,11238.0
2024-10-10 14:00:00,69.14,69.18,69.0,69.09,39145.0,69.14,69.18,69.0,69.09,39145.0
2024-10-10 14:10:00,69.1,69.12,68.97,69.02,56439.0,69.1,69.12,68.97,69.02,56439.0
2024-10-10 14:20:00,69.02,69.16,69.01,69.09,15775.0,69.02,69.16,69.01,69.09,15775.0
2024-10-10 14:30:00,69.09,69.1,69.02,69.04,21664.0,69.09,69.1,69.02,69.04,21664.0
2024-10-10 14:40:00,69.05,69.14,68.96,69.11,40966.0,69.05,69.14,68.96,69.11,40966.0
2024-10-10 14:50:00,69.1,69.1,68.92,69.03,25827.0,69.1,69.1,68.92,69.03,25827.0
2024-10-10 15:00:00,69.04,69.12,69.02,69.08,18664.0,69.04,69.12,69.02,69.08,18664.0
2024-10-10 15:10:00,69.08,69.12,69.04,69.09,22893.0,69.08,69.12,69.04,69.09,22893.0
2024-10-10 15:20:00,69.11,69.14,69.02,69.06,21010.0,69.11,69.14,69.02,69.06,21010.0
2024-10-10 15:30:00,69.06,69.07,68.98,69.02,39502.0,69.06,69.07,68.98,69.02,39502.0
2024-10-10 15:40:00,69.03,69.2,68.99,69.18,70707.0,69.03,69.2,68.99,69.18,70707.0
2024-10-10 15:50:00,69.2,69.4,69.17,69.35,307183.0,69.2,69.4,69.17,69.35,307183.0
2024-10-11 09:30:00,69.4,70.08,69.38,69.69,61120.0,69.4,70.08,69.38,69.69,61120.0
2024-10-11 09:40:00,69.73,69.76,69.25,69.25,29747.0,69.73,69.76,69.25,69.25,29747.0
2024-10-11 09:50:00,69.25,69.41,69.24,69.34,25086.0,69.25,69.41,69.24,69.34,25086.0
2024-10-11 10:00:00,69.34,69.81,69.33,69.75,44058.0,69.34,69.81,69.33,69.75,44058.0
2024-10-11 10:10:00,69.75,69.96,69.67,69.89,23929.0,69.75,69.96,69.67,69.89,23929.0
2024-10-11 10:20:00,69.88,69.88,69.54,69.68,16795.0,69.88,69.88,69.54,69.68,16795.0
2024-10-11 10:30:00,69.67,69.79,69.62,69.78,18445.0,69.67,69.79,69.62,69.78,18445.0
2024-10-11 10:40:00,69.78,69.91,69.73,69.85,61065.0,69.78,69.91,69.73,69.85,61065.0
2024-10-11 10:50:00,69.85,69.9,69.7,69.84,22193.0,69.85,69.9,69.7,69.84,22193.0
2024-10-11 11:00:00,69.79,69.87,69.62,69.79,37427.0,69.79,69.87,69.62,69.79,37427.0
2024-10-11 11:10:00,69.8,69.86,69.68,69.69,14302.0,69.8,69.86,69.68,69.69,14302.0
2024-10-11 11:20:00,69.69,69.69,69.4,69.41,40647.0,69.69,69.69,69.4,69.41,40647.0
2024-10-11 11:30:00,69.42,69.6,69.4,69.41,28014.0,69.42,69.6,69.4,69.41,28014.0
2024-10-11 11:40:00,69.42,69.52,69.27,69.33,27203.0,69.42,69.52,69.27,69.33,27203.0
2024-10-11 11:50:00,69.32,69.52,69.32,69.47,22943.0,69.32,69.52,69.32,69.47,22943.0
2024-10-11 12:00:00,69.46,69.55,69.41,69.49,21523.0,69.46,69.55,69.41,69.49,21523.0
2024-10-11 12:10:00,69.5,69.62,69.49,69.52,16577.0,69.5,69.62,69.49,69.52,16577.0
2024-10-11 12:20:00,69.5,69.5,69.33,69.45,15852.0,69.5,69.5,69.33,69.45,15852.0
2024-10-11 12:30:00,69.42,69.49,69.33,69.41,18819.0,69.42,69.49,69.33,69.41,18819.0
2024-10-11 12:40:00,69.42,69.49,69.36,69.47,14780.0,69.42,69.49,69.36,69.47,14780.0
2024-10-11 12:50:00,69.47,69.47,69.34,69.45,17509.0,69.47,69.47,69.34,69.45,17509.0
2024-10-11 13:00:00,69.45,69.53,69.43,69.51,15343.0,69.45,69.53,69.43,69.51,15343.0
2024-10-11 13:10:00,69.52,69.58,69.42,69.47,20636.0,69.52,69.58,69.42,69.47,20636.0
2024-10-11 13:20:00,69.45,69.53,69.45,69.5,15740.0,69.45,69.53,69.45,69.5,15740.0
2024-10-11 13:30:00,69.5,69.51,69.29,69.31,39721.0,69.5,69.51,69.29,69.31,39721.0
2024-10-11 13:40:00,69.3,69.31,69.12,69.22,58721.0,69.3,69.31,69.12,69.22,58721.0
2024-10-11 13:50:00,69.22,69.34,69.14,69.16,26204.0,69.22,69.34,69.14,69.16,26204.0
2024-10-11 14:00:00,69.16,69.21,69.06,69.15,28938.0,69.16,69.21,69.06,69.15,28938.0
2024-10-11 14:10:00,69.15,69.38,69.15,69.38,38023.0,69.15,69.38,69.15,69.38,38023.0
2024-10-11 14:20:00,69.39,69.4,69.31,69.38,19348.0,69.39,69.4,69.31,69.38,19348.0
2024-10-11 14:30:00,69.36,69.49,69.33,69.43,18390.0,69.36,69.49,69.33,69.43,18390.0
2024-10-11 14:40:00,69.45,69.52,69.43,69.5,14870.0,69.45,69.52,69.43,69.5,14870.0
2024-10-11 14:50:00,69.49,69.53,69.43,69.43,18991.0,69.49,69.53,69.43,69.43,18991.0
2024-10-11 15:00:00,69.42,69.47,69.31,69.36,40620.0,69.42,69.47,69.31,69.36,40620.0
2024-10-11 15:10:00,69.35,69.39,69.26,69.27,28099.0,69.35,69.39,69.26,69.27,28099.0
2024-10-11 15:20:00,69.27,69.28,69.17,69.17,46576.0,69.27,69.28,69.17,69.17,46576.0
2024-10-11 15:30:00,69.17,69.19,68.95,69.01,79343.0,69.17,69.19,68.95,69.01,79343.0
2024-10-11 15:40:00,68.98,69.0,68.86,68.95,118379.0,68.98,69.0,68.86,68.95,118379.0
2024-10-11 15:50:00,68.96,69.0,68.78,68.93,265940.0,68.96,69.0,68.78,68.93,265940.0
2024-10-14 09:30:00,68.73,68.76,67.76,67.76,82370.0,68.73,68.76,67.76,67.76,82370.0
2024-10-14 09:40:00,67.82,68.53,67.82,68.48,52139.0,67.82,68.53,67.82,68.48,52139.0
2024-10-14 09:50:00,68.44,68.45,68.07,68.11,49162.0,68.44,68.45,68.07,68.11,49162.0
2024-10-14 10:00:00,68.14,68.58,68.06,68.52,23432.0,68.14,68.58,68.06,68.52,23432.0
2024-10-14 10:10:00,68.52,68.62,68.37,68.49,36440.0,68.52,68.62,68.37,68.49,36440.0
2024-10-14 10:20:00,68.49,68.59,68.3,68.33,20325.0,68.49,68.59,68.3,68.33,20325.0
2024-10-14 10:30:00,68.34,68.35,67.7,67.89,57769.0,68.34,68.35,67.7,67.89,57769.0
2024-10-14 10:40:00,67.87,68.03,67.75,67.89,23724.0,67.87,68.03,67.75,67.89,23724.0
2024-10-14 10:50:00,67.89,68.14,67.87,68.03,35482.0,67.89,68.14,67.87,68.03,35482.0
2024-10-14 11:00:00,68.03,68.2,67.97,68.12,51076.0,68.03,68.2,67.97,68.12,51076.0
2024-10-14 11:10:00,68.16,68.29,68.13,68.22,30125.0,68.16,68.29,68.13,68.22,30125.0
2024-10-14 11:20:00,68.23,68.3,67.98,68.09,44810.0,68.23,68.3,67.98,68.09,44810.0
2024-10-14 11:30:00,68.09,68.13,68.01,68.05,28444.0,68.09,68.13,68.01,68.05,28444.0
2024-10-14 11:40:00,68.05,68.3,68.02,68.16,17054.0,68.05,68.3,68.02,68.16,17054.0
2024-10-14 11:50:00,68.14,68.19,68.0,68.07,40703.0,68.14,68.19,68.0,68.07,40703.0
2024-10-14 12:00:00,68.09,68.16,68.05,68.07,31810.0,68.09,68.16,68.05,68.07,31810.0
2024-10-14 12:10:00,68.06,68.15,67.85,67.95,44413.0,68.06,68.15,67.85,67.95,44413.0
2024-10-14 12:20:00,67.95,68.01,67.92,68.0,27296.0,67.95,68.01,67.92,68.0,27296.0
2024-10-14 12:30:00,68.0,68.0,67.92,67.92,6911.0,68.0,68.0,67.92,67.92,6911.0
2024-10-14 12:40:00,67.91,67.94,67.78,67.89,29665.0,67.91,67.94,67.78,67.89,29665.0
2024-10-14 12:50:00,67.91,67.97,67.86,67.86,14724.0,67.91,67.97,67.86,67.86,14724.0
2024-10-14 13:00:00,67.86,67.87,67.79,67.82,16191.0,67.86,67.87,67.79,67.82,16191.0
2024-10-14 13:10:00,67.83,67.83,67.71,67.78,27601.0,67.83,67.83,67.71,67.78,27601.0
2024-10-14 13:20:00,67.8,67.83,67.74,67.77,17018.0,67.8,67.83,67.74,67.77,17018.0
2024-10-14 13:30:00,67.75,67.82,67.67,67.78,26111.0,67.75,67.82,67.67,67.78,26111.0
2024-10-14 13:40:00,67.77,67.82,67.75,67.75,18816.0,67.77,67.82,67.75,67.75,18816.0
2024-10-14 13:50:00,67.78,67.81,67.68,67.8,23504.0,67.78,67.81,67.68,67.8,23504.0
2024-10-14 14:00:00,67.78,67.81,67.73,67.8,34798.0,67.78,67.81,67.73,67.8,34798.0
2024-10-14 14:10:00,67.78,67.89,67.77,67.79,33101.0,67.78,67.89,67.77,67.79,33101.0
2024-10-14 14:20:00,67.8,67.81,67.63,67.78,73495.0,67.8,67.81,67.63,67.78,73495.0
2024-10-14 14:30:00,67.77,67.78,67.66,67.7,33578.0,67.77,67.78,67.66,67.7,33578.0
2024-10-14 14:40:00,67.72,67.75,67.6,67.64,42341.0,67.72,67.75,67.6,67.64,42341.0
2024-10-14 14:50:00,67.65,67.67,67.47,67.48,59693.0,67.65,67.67,67.47,67.48,59693.0
2024-10-14 15:00:00,67.49,67.59,67.47,67.51,31643.0,67.49,67.59,67.47,67.51,31643.0
2024-10-14 15:10:00,67.49,67.53,67.35,67.49,70512.0,67.49,67.53,67.35,67.49,70512.0
2024-10-14 15:20:00,67.5,67.5,67.3,67.35,63419.0,67.5,67.5,67.3,67.35,63419.0
2024-10-14 15:30:00,67.35,67.42,67.29,67.32,92371.0,67.35,67.42,67.29,67.32,92371.0
2024-10-14 15:40:00,67.33,67.34,66.96,67.12,193937.0,67.33,67.34,66.96,67.12,193937.0
2024-10-14 15:50:00,67.11,67.14,66.76,66.8,368850.0,67.11,67.14,66.76,66.8,368850.0
2024-10-15 09:30:00,66.85,67.6,66.24,67.52,90765.0,66.85,67.6,66.24,67.52,90765.0
2024-10-15 09:40:00,67.57,68.07,67.4,67.89,54578.0,67.57,68.07,67.4,67.89,54578.0
2024-10-15 09:50:00,67.94,68.19,67.73,67.82,72326.0,67.94,68.19,67.73,67.82,72326.0
2024-10-15 10:00:00,67.82,68.11,67.59,68.06,68493.0,67.82,68.11,67.59,68.06,68493.0
2024-10-15 10:10:00,68.06,68.63,68.0,68.56,51165.0,68.06,68.63,68.0,68.56,51165.0
2024-10-15 10:20:00,68.59,68.65,68.31,68.41,53356.0,68.59,68.65,68.31,68.41,53356.0
2024-10-15 10:30:00,68.4,68.42,68.14,68.3,47295.0,68.4,68.42,68.14,68.3,47295.0
2024-10-15 10:40:00,68.34,68.38,67.95,68.02,40696.0,68.34,68.38,67.95,68.02,40696.0
2024-10-15 10:50:00,67.99,68.39,67.94,68.39,77915.0,67.99,68.39,67.94,68.39,77915.0
2024-10-15 11:00:00,68.39,68.59,68.28,68.5,25664.0,68.39,68.59,68.28,68.5,25664.0
2024-10-15 11:10:00,68.54,68.59,68.32,68.45,33269.0,68.54,68.59,68.32,68.45,33269.0
2024-10-15 11:20:00,68.45,68.5,68.22,68.49,55223.0,68.45,68.5,68.22,68.49,55223.0
2024-10-15 11:30:00,68.47,68.79,68.46,68.59,45156.0,68.47,68.79,68.46,68.59,45156.0
2024-10-15 11:40:00,68.56,68.56,68.21,68.27,34677.0,68.56,68.56,68.21,68.27,34677.0
2024-10-15 11:50:00,68.24,68.25,67.96,67.99,21220.0,68.24,68.25,67.96,67.99,21220.0
2024-10-15 12:00:00,68.01,68.13,67.96,68.07,20752.0,68.01,68.13,67.96,68.07,20752.0
2024-10-15 12:10:00,68.09,68.22,68.08,68.13,11599.0,68.09,68.22,68.08,68.13,11599.0
2024-10-15 12:20:00,68.13,68.39,68.11,68.3,16141.0,68.13,68.39,68.11,68.3,16141.0
2024-10-15 12:30:00,68.3,68.3,68.09,68.12,35423.0,68.3,68.3,68.09,68.12,35423.0
2024-10-15 12:40:00,68.13,68.16,67.9,67.91,35873.0,68.13,68.16,67.9,67.91,35873.0
2024-10-15 12:50:00,67.9,67.9,67.72,67.78,34574.0,67.9,67.9,67.72,67.78,34574.0
2024-10-15 13:00:00,67.8,67.83,67.57,67.59,10914.0,67.8,67.83,67.57,67.59,10914.0
2024-10-15 13:10:00,67.58,67.58,67.5,67.52,25708.0,67.58,67.58,67.5,67.52,25708.0
2024-10-15 13:20:00,67.56,67.65,67.5,67.56,18567.0,67.56,67.65,67.5,67.56,18567.0
2024-10-15 13:30:00,67.54,67.69,67.54,67.63,47033.0,67.54,67.69,67.54,67.63,47033.0
2024-10-15 13:40:00,67.65,67.75,67.53,67.53,19764.0,67.65,67.75,67.53,67.53,19764.0
2024-10-15 13:50:00,67.51,67.51,67.27,67.37,24128.0,67.51,67.51,67.27,67.37,24128.0
2024-10-15 14:00:00,67.34,67.46,67.33,67.35,15211.0,67.34,67.46,67.33,67.35,15211.0
2024-10-15 14:10:00,67.35,67.42,67.26,67.3,24969.0,67.35,67.42,67.26,67.3,24969.0
2024-10-15 14:20:00,67.3,67.32,67.2,67.25,21255.0,67.3,67.32,67.2,67.25,21255.0
2024-10-15 14:30:00,67.25,67.34,67.23,67.28,34788.0,67.25,67.34,67.23,67.28,34788.0
2024-10-15 14:40:00,67.28,67.42,67.18,67.37,61436.0,67.28,67.42,67.18,67.37,61436.0
2024-10-15 14:50:00,67.38,67.49,67.37,67.45,26059.0,67.38,67.49,67.37,67.45,26059.0
2024-10-15 15:00:00,67.45,67.46,67.31,67.35,35118.0,67.45,67.46,67.31,67.35,35118.0
2024-10-15 15:10:00,67.35,67.4,67.29,67.37,36167.0,67.35,67.4,67.29,67.37,36167.0
2024-10-15 15:20:00,67.37,67.52,67.29,67.44,48776.0,67.37,67.52,67.29,67.44,48776.0
2024-10-15 15:30:00,67.44,67.49,67.34,67.39,29348.0,67.44,67.49,67.34,67.39,29348.0
2024-10-15 15:40:00,67.39,67.66,67.37,67.66,56499.0,67.39,67.66,67.37,67.66,56499.0
2024-10-15 15:50:00,67.69,67.78,67.59,67.76,209807.0,67.69,67.78,67.59,67.76,209807.0
2024-10-16 09:30:00,67.92,68.12,67.39,68.0,52244.0,67.92,68.12,67.39,68.0,52244.0
2024-10-16 09:40:00,68.09,68.19,67.64,67.72,31799.0,68.09,68.19,67.64,67.72,31799.0
2024-10-16 09:50:00,67.75,68.0,67.56,67.82,34608.0,67.75,68.0,67.56,67.82,34608.0
2024-10-16 10:00:00,67.87,68.14,67.8,67.92,49205.0,67.87,68.14,67.8,67.92,49205.0
2024-10-16 10:10:00,67.92,67.98,67.64,67.93,46804.0,67.92,67.98,67.64,67.93,46804.0
2024-10-16 10:20:00,67.9,67.94,67.69,67.7,10293.0,67.9,67.94,67.69,67.7,10293.0
2024-10-16 10:30:00,67.7,67.87,67.7,67.85,19826.0,67.7,67.87,67.7,67.85,19826.0
2024-10-16 10:40:00,67.82,67.91,67.72,67.78,16115.0,67.82,67.91,67.72,67.78,16115.0
2024-10-16 10:50:00,67.78,67.92,67.78,67.83,16485.0,67.78,67.92,67.78,67.83,16485.0
2024-10-16 11:00:00,67.84,67.97,67.76,67.93,17031.0,67.84,67.97,67.76,67.93,17031.0
2024-10-16 11:10:00,67.91,68.08,67.86,67.92,17927.0,67.91,68.08,67.86,67.92,17927.0
2024-10-16 11:20:00,67.92,67.94,67.8,67.87,15381.0,67.92,67.94,67.8,67.87,15381.0
2024-10-16 11:30:00,67.87,67.96,67.8,67.96,13268.0,67.87,67.96,67.8,67.96,13268.0
2024-10-16 11:40:00,67.98,68.29,67.98,68.25,25021.0,67.98,68.29,67.98,68.25,25021.0
2024-10-16 11:50:00,68.25,68.28,68.14,68.17,22859.0,68.25,68.28,68.14,68.17,22859.0
2024-10-16 12:00:00,68.18,68.42,68.07,68.42,42154.0,68.18,68.42,68.07,68.42,42154.0
2024-10-16 12:10:00,68.39,68.63,68.39,68.63,46044.0,68.39,68.63,68.39,68.63,46044.0
2024-10-16 12:20:00,68.62,68.66,68.48,68.53,24883.0,68.62,68.66,68.48,68.53,24883.0
2024-10-16 12:30:00,68.53,68.76,68.51,68.76,28691.0,68.53,68.76,68.51,68.76,28691.0
2024-10-16 12:40:00,68.77,68.83,68.73,68.78,21576.0,68.77,68.83,68.73,68.78,21576.0
2024-10-16 12:50:00,68.79,68.95,68.79,68.94,32101.0,68.79,68.95,68.79,68.94,32101.0
2024-10-16 13:00:00,68.95,68.96,68.75,68.86,25539.0,68.95,68.96,68.75,68.86,25539.0
2024-10-16 13:10:00,68.84,68.91,68.74,68.74,23521.0,68.84,68.91,68.74,68.74,23521.0
2024-10-16 13:20:00,68.74,68.85,68.72,68.82,13397.0,68.74,68.85,68.72,68.82,13397.0
2024-10-16 13:30:00,68.82,68.88,68.74,68.8,17999.0,68.82,68.88,68.74,68.8,17999.0
2024-10-16 13:40:00,68.81,68.88,68.73,68.86,24020.0,68.81,68.88,68.73,68.86,24020.0
2024-10-16 13:50:00,68.86,68.89,68.73,68.78,18577.0,68.86,68.89,68.73,68.78,18577.0
2024-10-16 14:00:00,68.78,68.86,68.73,68.86,15861.0,68.78,68.86,68.73,68.86,15861.0
2024-10-16 14:10:00,68.84,69.17,68.84,69.02,43836.0,68.84,69.17,68.84,69.02,43836.0
2024-10-16 14:20:00,69.01,69.08,68.9,68.94,20821.0,69.01,69.08,68.9,68.94,20821.0
2024-10-16 14:30:00,68.91,68.94,68.79,68.83,18193.0,68.91,68.94,68.79,68.83,18193.0
2024-10-16 14:40:00,68.83,68.83,68.73,68.78,14520.0,68.83,68.83,68.73,68.78,14520.0
2024-10-16 14:50:00,68.76,68.81,68.71,68.73,19456.0,68.76,68.81,68.71,68.73,19456.0
2024-10-16 15:00:00,68.73,68.79,68.57,68.6,36678.0,68.73,68.79,68.57,68.6,36678.0
2024-10-16 15:10:00,68.59,68.59,68.26,68.28,49122.0,68.59,68.59,68.26,68.28,49122.0
2024-10-16 15:20:00,68.28,68.33,68.15,68.22,57591.0,68.28,68.33,68.15,68.22,57591.0
2024-10-16 15:30:00,68.21,68.49,68.21,68.42,32305.0,68.21,68.49,68.21,68.42,32305.0
2024-10-16 15:40:00,68.42,68.49,68.22,68.22,45539.0,68.42,68.49,68.22,68.22,45539.0
2024-10-16 15:50:00,68.21,68.21,67.96,68.02,259501.0,68.21,68.21,67.96,68.02,259501.0
2024-10-17 09:30:00,68.05,68.44,67.63,67.98,59457.0,68.05,68.44,67.63,67.98,59457.0
2024-10-17 09:40:00,67.97,67.98,67.62,67.88,35584.0,67.97,67.98,67.62,67.88,35584.0
2024-10-17 09:50:00,67.86,68.18,67.86,68.03,37452.0,67.86,68.18,67.86,68.03,37452.0
2024-10-17 10:00:00,68.01,68.1,67.6,67.81,23762.0,68.01,68.1,67.6,67.81,23762.0
2024-10-17 10:10:00,67.82,67.82,67.42,67.42,32728.0,67.82,67.82,67.42,67.42,32728.0
2024-10-17 10:20:00,67.41,67.52,67.3,67.45,25579.0,67.41,67.52,67.3,67.45,25579.0
2024-10-17 10:30:00,67.48,67.48,67.32,67.39,36052.0,67.48,67.48,67.32,67.39,36052.0
2024-10-17 10:40:00,67.39,67.48,67.1,67.1,47420.0,67.39,67.48,67.1,67.1,47420.0
2024-10-17 10:50:00,67.1,67.3,67.06,67.26,63104.0,67.1,67.3,67.06,67.26,63104.0
2024-10-17 11:00:00,67.26,67.28,67.02,67.14,37138.0,67.26,67.28,67.02,67.14,37138.0
2024-10-17 11:10:00,67.16,67.28,67.05,67.05,31510.0,67.16,67.28,67.05,67.05,31510.0
2024-10-17 11:20:00,67.05,67.22,66.96,67.17,52860.0,67.05,67.22,66.96,67.17,52860.0
2024-10-17 11:30:00,67.17,67.25,67.08,67.14,77528.0,67.17,67.25,67.08,67.14,77528.0
2024-10-17 11:40:00,67.14,67.44,67.07,67.31,91636.0,67.14,67.44,67.07,67.31,91636.0
2024-10-17 11:50:00,67.31,67.41,67.26,67.4,39333.0,67.31,67.41,67.26,67.4,39333.0
2024-10-17 12:00:00,67.39,67.48,67.14,67.15,32752.0,67.39,67.48,67.14,67.15,32752.0
2024-10-17 12:10:00,67.17,67.28,67.13,67.14,32493.0,67.17,67.28,67.13,67.14,32493.0
2024-10-17 12:20:00,67.15,67.29,67.04,67.25,52097.0,67.15,67.29,67.04,67.25,52097.0
2024-10-17 12:30:00,67.25,67.43,67.21,67.4,25451.0,67.25,67.43,67.21,67.4,25451.0
2024-10-17 12:40:00,67.41,67.44,67.24,67.28,18433.0,67.41,67.44,67.24,67.28,18433.0
2024-10-17 12:50:00,67.28,67.35,67.19,67.31,17672.0,67.28,67.35,67.19,67.31,17672.0
2024-10-17 13:00:00,67.31,67.32,67.21,67.32,16654.0,67.31,67.32,67.21,67.32,16654.0
2024-10-17 13:10:00,67.36,67.36,67.2,67.26,24089.0,67.36,67.36,67.2,67.26,24089.0
2024-10-17 13:20:00,67.27,67.32,67.24,67.26,20749.0,67.27,67.32,67.24,67.26,20749.0
2024-10-17 13:30:00,67.26,67.7,67.24,67.58,38744.0,67.26,67.7,67.24,67.58,38744.0
2024-10-17 13:40:00,67.58,67.7,67.56,67.65,27756.0,67.58,67.7,67.56,67.65,27756.0
2024-10-17 13:50:00,67.64,67.77,67.63,67.7,22543.0,67.64,67.77,67.63,67.7,22543.0
2024-10-17 14:00:00,67.7,67.73,67.57,67.6,22346.0,67.7,67.73,67.57,67.6,22346.0
2024-10-17 14:10:00,67.6,67.6,67.44,67.45,28112.0,67.6,67.6,67.44,67.45,28112.0
2024-10-17 14:20:00,67.44,67.49,67.35,67.39,18874.0,67.44,67.49,67.35,67.39,18874.0
2024-10-17 14:30:00,67.39,67.52,67.37,67.49,32432.0,67.39,67.52,67.37,67.49,32432.0
2024-10-17 14:40:00,67.48,67.49,67.31,67.41,37672.0,67.48,67.49,67.31,67.41,37672.0
2024-10-17 14:50:00,67.4,67.41,67.32,67.39,25696.0,67.4,67.41,67.32,67.39,25696.0
2024-10-17 15:00:00,67.39,67.54,67.32,67.42,70545.0,67.39,67.54,67.32,67.42,70545.0
2024-10-17 15:10:00,67.42,67.51,67.36,67.48,43685.0,67.42,67.51,67.36,67.48,43685.0
2024-10-17 15:20:00,67.48,67.61,67.46,67.58,62768.0,67.48,67.61,67.46,67.58,62768.0
2024-10-17 15:30:00,67.57,67.57,67.42,67.49,52671.0,67.57,67.57,67.42,67.49,52671.0
2024-10-17 15:40:00,67.49,67.69,67.48,67.62,64173.0,67.49,67.69,67.48,67.62,64173.0
2024-10-17 15:50:00,67.61,67.96,67.46,67.86,343010.0,67.61,67.96,67.46,67.86,343010.0
2024-10-18 09:30:00,67.91,69.06,67.82,67.98,1123046.0,67.91,69.06,67.82,67.98,1123046.0
2024-10-18 09:40:00,67.94,68.45,67.74,68.3,31313.0,67.94,68.45,67.74,68.3,31313.0
2024-10-18 09:50:00,68.29,68.36,67.8,67.89,58050.0,68.29,68.36,67.8,67.89,58050.0
2024-10-18 10:00:00,67.94,67.94,67.52,67.52,40804.0,67.94,67.94,67.52,67.52,40804.0
2024-10-18 10:10:00,67.58,67.83,67.51,67.72,36444.0,67.58,67.83,67.51,67.72,36444.0
2024-10-18 10:20:00,67.72,67.8,67.57,67.74,56639.0,67.72,67.8,67.57,67.74,56639.0
2024-10-18 10:30:00,67.74,67.78,67.39,67.4,23539.0,67.74,67.78,67.39,67.4,23539.0
2024-10-18 10:40:00,67.4,67.47,67.31,67.46,29150.0,67.4,67.47,67.31,67.46,29150.0
2024-10-18 10:50:00,67.45,67.89,67.44,67.85,17999.0,67.45,67.89,67.44,67.85,17999.0
2024-10-18 11:00:00,67.85,67.93,67.72,67.75,26249.0,67.85,67.93,67.72,67.75,26249.0
2024-10-18 11:10:00,67.78,67.78,67.57,67.69,33492.0,67.78,67.78,67.57,67.69,33492.0
2024-10-18 11:20:00,67.69,67.86,67.58,67.76,20469.0,67.69,67.86,67.58,67.76,20469.0
2024-10-18 11:30:00,67.78,67.8,67.64,67.75,16240.0,67.78,67.8,67.64,67.75,16240.0
2024-10-18 11:40:00,67.75,67.82,67.69,67.73,10300.0,67.75,67.82,67.69,67.73,10300.0
2024-10-18 11:50:00,67.76,67.88,67.71,67.76,10252.0,67.76,67.88,67.71,67.76,10252.0
2024-10-18 12:00:00,67.78,67.85,67.66,67.73,17430.0,67.78,67.85,67.66,67.73,17430.0
2024-10-18 12:10:00,67.7,67.95,67.69,67.92,13534.0,67.7,67.95,67.69,67.92,13534.0
2024-10-18 12:20:00,67.94,68.0,67.85,67.99,10378.0,67.94,68.0,67.85,67.99,10378.0
2024-10-18 12:30:00,67.95,67.96,67.79,67.79,19196.0,67.95,67.96,67.79,67.79,19196.0
2024-10-18 12:40:00,67.79,67.81,67.72,67.72,11112.0,67.79,67.81,67.72,67.72,11112.0
2024-10-18 12:50:00,67.75,67.81,67.73,67.77,12413.0,67.75,67.81,67.73,67.77,12413.0
2024-10-18 13:00:00,67.78,67.81,67.69,67.73,19429.0,67.78,67.81,67.69,67.73,19429.0
2024-10-18 13:10:00,67.72,67.74,67.65,67.72,27461.0,67.72,67.74,67.65,67.72,27461.0
2024-10-18 13:20:00,67.74,67.85,67.7,67.84,28747.0,67.74,67.85,67.7,67.84,28747.0
2024-10-18 13:30:00,67.84,67.87,67.75,67.85,31983.0,67.84,67.87,67.75,67.85,31983.0
2024-10-18 13:40:00,67.86,67.88,67.76,67.79,15804.0,67.86,67.88,67.76,67.79,15804.0
2024-10-18 13:50:00,67.79,67.79,67.71,67.75,16070.0,67.79,67.79,67.71,67.75,16070.0
2024-10-18 14:00:00,67.73,67.87,67.66,67.83,25864.0,67.73,67.87,67.66,67.83,25864.0
2024-10-18 14:10:00,67.83,67.83,67.78,67.79,14278.0,67.83,67.83,67.78,67.79,14278.0
2024-10-18 14:20:00,67.78,67.87,67.75,67.83,13570.0,67.78,67.87,67.75,67.83,13570.0
2024-10-18 14:30:00,67.82,67.85,67.75,67.75,22152.0,67.82,67.85,67.75,67.75,22152.0
2024-10-18 14:40:00,67.75,67.86,67.74,67.79,16297.0,67.75,67.86,67.74,67.79,16297.0
2024-10-18 14:50:00,67.82,67.84,67.74,67.81,22117.0,67.82,67.84,67.74,67.81,22117.0
2024-10-18 15:00:00,67.78,68.14,67.75,68.14,39766.0,67.78,68.14,67.75,68.14,39766.0
2024-10-18 15:10:00,68.14,68.23,68.02,68.19,33605.0,68.14,68.23,68.02,68.19,33605.0
2024-10-18 15:20:00,68.2,68.26,68.05,68.06,46719.0,68.2,68.26,68.05,68.06,46719.0
2024-10-18 15:30:00,68.06,68.11,67.97,67.99,61907.0,68.06,68.11,67.97,67.99,61907.0
2024-10-18 15:40:00,67.98,68.24,67.97,68.2,76875.0,67.98,68.24,67.97,68.2,76875.0
2024-10-18 15:50:00,68.19,68.27,68.09,68.22,210133.0,68.19,68.27,68.09,68.22,210133.0
2024-10-21 09:30:00,68.1,68.62,67.7,68.26,105661.0,68.1,68.62,67.7,68.26,105661.0
2024-10-21 09:40:00,68.26,68.61,67.71,67.83,117993.0,68.26,68.61,67.71,67.83,117993.0
2024-10-21 09:50:00,67.87,68.06,67.61,67.69,87755.0,67.87,68.06,67.61,67.69,87755.0
2024-10-21 10:00:00,67.67,67.7,67.35,67.56,302673.0,67.67,67.7,67.35,67.56,302673.0
2024-10-21 10:10:00,67.56,67.68,67.3,67.67,57285.0,67.56,67.68,67.3,67.67,57285.0
2024-10-21 10:20:00,67.65,67.67,67.37,67.5,25246.0,67.65,67.67,67.37,67.5,25246.0
2024-10-21 10:30:00,67.48,67.58,67.43,67.57,163262.0,67.48,67.58,67.43,67.57,163262.0
2024-10-21 10:40:00,67.56,67.65,67.26,67.26,31642.0,67.56,67.65,67.26,67.26,31642.0
2024-10-21 10:50:00,67.28,67.33,67.17,67.2,48124.0,67.28,67.33,67.17,67.2,48124.0
2024-10-21 11:00:00,67.19,67.21,66.93,67.12,89385.0,67.19,67.21,66.93,67.12,89385.0
2024-10-21 11:10:00,67.17,67.5,67.13,67.4,90934.0,67.17,67.5,67.13,67.4,90934.0
2024-10-21 11:20:00,67.4,67.42,66.99,67.1,34649.0,67.4,67.42,66.99,67.1,34649.0
2024-10-21 11:30:00,67.08,67.13,66.98,67.05,30484.0,67.08,67.13,66.98,67.05,30484.0
2024-10-21 11:40:00,67.06,67.16,67.01,67.16,29930.0,67.06,67.16,67.01,67.16,29930.0
2024-10-21 11:50:00,67.17,67.3,67.16,67.18,25974.0,67.17,67.3,67.16,67.18,25974.0
2024-10-21 12:00:00,67.18,67.19,67.01,67.07,45421.0,67.18,67.19,67.01,67.07,45421.0
2024-10-21 12:10:00,67.06,67.35,67.06,67.2,32425.0,67.06,67.35,67.06,67.2,32425.0
2024-10-21 12:20:00,67.21,67.29,67.17,67.22,96245.0,67.21,67.29,67.17,67.22,96245.0
2024-10-21 12:30:00,67.2,67.32,67.15,67.32,14827.0,67.2,67.32,67.15,67.32,14827.0
2024-10-21 12:40:00,67.31,67.35,67.25,67.32,7613.0,67.31,67.35,67.25,67.32,7613.0
2024-10-21 12:50:00,67.34,67.51,67.32,67.51,13546.0,67.34,67.51,67.32,67.51,13546.0
2024-10-21 13:00:00,67.51,67.63,67.5,67.59,206423.0,67.51,67.63,67.5,67.59,206423.0
2024-10-21 13:10:00,67.59,67.76,67.5,67.73,24791.0,67.59,67.76,67.5,67.73,24791.0
2024-10-21 13:20:00,67.73,67.77,67.64,67.69,14367.0,67.73,67.77,67.64,67.69,14367.0
2024-10-21 13:30:00,67.68,67.69,67.54,67.59,12520.0,67.68,67.69,67.54,67.59,12520.0
2024-10-21 13:40:00,67.57,67.62,67.55,67.58,19254.0,67.57,67.62,67.55,67.58,19254.0
2024-10-21 13:50:00,67.56,67.65,67.47,67.48,19901.0,67.56,67.65,67.47,67.48,19901.0
2024-10-21 14:00:00,67.46,67.46,67.32,67.36,16724.0,67.46,67.46,67.32,67.36,16724.0
2024-10-21 14:10:00,67.37,67.37,67.23,67.27,17162.0,67.37,67.37,67.23,67.27,17162.0
2024-10-21 14:20:00,67.27,67.29,67.19,67.24,28821.0,67.27,67.29,67.19,67.24,28821.0
2024-10-21 14:30:00,67.23,67.29,67.11,67.23,34268.0,67.23,67.29,67.11,67.23,34268.0
2024-10-21 14:40:00,67.22,67.24,67.18,67.21,14701.0,67.22,67.24,67.18,67.21,14701.0
2024-10-21 14:50:00,67.2,67.3,67.13,67.19,22772.0,67.2,67.3,67.13,67.19,22772.0
2024-10-21 15:00:00,67.19,67.36,67.17,67.35,29960.0,67.19,67.36,67.17,67.35,29960.0
2024-10-21 15:10:00,67.36,67.51,67.3,67.5,36833.0,67.36,67.51,67.3,67.5,36833.0
2024-10-21 15:20:00,67.49,67.61,67.44,67.44,37151.0,67.49,67.61,67.44,67.44,37151.0
2024-10-21 15:30:00,67.44,67.51,67.34,67.44,32591.0,67.44,67.51,67.34,67.44,32591.0
2024-10-21 15:40:00,67.45,67.49,67.31,67.39,35886.0,67.45,67.49,67.31,67.39,35886.0
2024-10-21 15:50:00,67.37,67.4,67.27,67.31,238557.0,67.37,67.4,67.27,67.31,238557.0
2024-10-22 09:30:00,67.02,67.16,66.79,66.81,95277.0,67.02,67.16,66.79,66.81,95277.0
2024-10-22 09:40:00,66.83,67.1,66.79,66.8,94133.0,66.83,67.1,66.79,66.8,94133.0
2024-10-22 09:50:00,66.77,67.04,66.68,67.01,105838.0,66.77,67.04,66.68,67.01,105838.0
2024-10-22 10:00:00,67.04,67.17,66.8,67.07,130756.0,67.04,67.17,66.8,67.07,130756.0
2024-10-22 10:10:00,67.05,67.12,66.84,66.97,76856.0,67.05,67.12,66.84,66.97,76856.0
2024-10-22 10:20:00,66.97,67.05,66.79,66.82,68902.0,66.97,67.05,66.79,66.82,68902.0
2024-10-22 10:30:00,66.79,67.03,66.73,66.95,86559.0,66.79,67.03,66.73,66.95,86559.0
2024-10-22 10:40:00,66.95,67.08,66.72,66.95,74711.0,66.95,67.08,66.72,66.95,74711.0
2024-10-22 10:50:00,66.96,67.04,66.5,66.51,114031.0,66.96,67.04,66.5,66.51,114031.0
2024-10-22 11:00:00,66.5,66.5,66.06,66.17,53380.0,66.5,66.5,66.06,66.17,53380.0
2024-10-22 11:10:00,66.16,66.18,65.98,66.08,53057.0,66.16,66.18,65.98,66.08,53057.0
2024-10-22 11:20:00,66.07,66.07,65.62,65.63,59180.0,66.07,66.07,65.62,65.63,59180.0
2024-10-22 11:30:00,65.62,65.66,65.36,65.6,58477.0,65.62,65.66,65.36,65.6,58477.0
2024-10-22 11:40:00,65.62,65.72,65.36,65.4,35887.0,65.62,65.72,65.36,65.4,35887.0
2024-10-22 11:50:00,65.37,65.44,65.16,65.17,27872.0,65.37,65.44,65.16,65.17,27872.0
2024-10-22 12:00:00,65.19,65.29,65.04,65.2,56548.0,65.19,65.29,65.04,65.2,56548.0
2024-10-22 12:10:00,65.22,65.41,65.17,65.32,34692.0,65.22,65.41,65.17,65.32,34692.0
2024-10-22 12:20:00,65.34,65.45,65.2,65.24,49939.0,65.34,65.45,65.2,65.24,49939.0
2024-10-22 12:30:00,65.23,65.32,65.18,65.29,32063.0,65.23,65.32,65.18,65.29,32063.0
2024-10-22 12:40:00,65.34,65.44,65.29,65.44,34076.0,65.34,65.44,65.29,65.44,34076.0
2024-10-22 12:50:00,65.44,65.56,65.38,65.38,35790.0,65.44,65.56,65.38,65.38,35790.0
2024-10-22 13:00:00,65.39,65.59,65.33,65.55,44072.0,65.39,65.59,65.33,65.55,44072.0
2024-10-22 13:10:00,65.54,65.65,65.51,65.58,37101.0,65.54,65.65,65.51,65.58,37101.0
2024-10-22 13:20:00,65.59,65.65,65.53,65.58,37079.0,65.59,65.65,65.53,65.58,37079.0
2024-10-22 13:30:00,65.58,65.7,65.4,65.68,35088.0,65.58,65.7,65.4,65.68,35088.0
2024-10-22 13:40:00,65.68,65.98,65.68,65.93,48830.0,65.68,65.98,65.68,65.93,48830.0
2024-10-22 13:50:00,65.91,65.95,65.84,65.87,20900.0,65.91,65.95,65.84,65.87,20900.0
2024-10-22 14:00:00,65.88,66.19,65.86,66.17,45655.0,65.88,66.19,65.86,66.17,45655.0
2024-10-22 14:10:00,66.17,66.21,65.86,65.9,41683.0,66.17,66.21,65.86,65.9,41683.0
2024-10-22 14:20:00,65.9,66.11,65.9,66.11,32020.0,65.9,66.11,65.9,66.11,32020.0
2024-10-22 14:30:00,66.11,66.25,66.11,66.2,33362.0,66.11,66.25,66.11,66.2,33362.0
2024-10-22 14:40:00,66.2,66.2,65.99,66.06,32000.0,66.2,66.2,65.99,66.06,32000.0
2024-10-22 14:50:00,66.07,66.15,65.98,66.03,38152.0,66.07,66.15,65.98,66.03,38152.0
2024-10-22 15:00:00,66.03,66.04,65.92,66.02,30698.0,66.03,66.04,65.92,66.02,30698.0
2024-10-22 15:10:00,66.03,66.19,66.02,66.14,48003.0,66.03,66.19,66.02,66.14,48003.0
2024-10-22 15:20:00,66.16,66.25,65.99,66.03,79127.0,66.16,66.25,65.99,66.03,79127.0
2024-10-22 15:30:00,66.03,66.21,65.94,66.19,81830.0,66.03,66.21,65.94,66.19,81830.0
2024-10-22 15:40:00,66.19,66.73,66.11,66.56,232435.0,66.19,66.73,66.11,66.56,232435.0
2024-10-22 15:50:00,66.55,67.02,66.55,66.95,482523.0,66.55,67.02,66.55,66.95,482523.0
2024-10-23 09:30:00,66.99,66.99,66.0,66.48,62201.0,66.99,66.99,66.0,66.48,62201.0
2024-10-23 09:40:00,66.47,66.5,66.12,66.31,70113.0,66.47,66.5,66.12,66.31,70113.0
2024-10-23 09:50:00,66.31,66.5,66.19,66.29,32907.0,66.31,66.5,66.19,66.29,32907.0
2024-10-23 10:00:00,66.31,66.45,66.14,66.4,37208.0,66.31,66.45,66.14,66.4,37208.0
2024-10-23 10:10:00,66.42,66.42,66.05,66.07,37695.0,66.42,66.42,66.05,66.07,37695.0
2024-10-23 10:20:00,66.05,66.05,65.78,65.95,27990.0,66.05,66.05,65.78,65.95,27990.0
2024-10-23 10:30:00,65.96,66.05,65.74,65.81,32099.0,65.96,66.05,65.74,65.81,32099.0
2024-10-23 10:40:00,65.8,65.91,65.75,65.91,27949.0,65.8,65.91,65.75,65.91,27949.0
2024-10-23 10:50:00,65.92,66.01,65.79,65.88,17126.0,65.92,66.01,65.79,65.88,17126.0
2024-10-23 11:00:00,65.91,65.94,65.82,65.92,18126.0,65.91,65.94,65.82,65.92,18126.0
2024-10-23 11:10:00,65.92,66.03,65.88,65.92,30373.0,65.92,66.03,65.88,65.92,30373.0
2024-10-23 11:20:00,65.92,66.45,65.92,66.4,44913.0,65.92,66.45,65.92,66.4,44913.0
2024-10-23 11:30:00,66.43,66.44,66.15,66.25,35991.0,66.43,66.44,66.15,66.25,35991.0
2024-10-23 11:40:00,66.31,66.8,66.31,66.49,33441.0,66.31,66.8,66.31,66.49,33441.0
2024-10-23 11:50:00,66.51,66.77,66.42,66.77,30660.0,66.51,66.77,66.42,66.77,30660.0
2024-10-23 12:00:00,66.75,66.76,66.47,66.51,29802.0,66.75,66.76,66.47,66.51,29802.0
2024-10-23 12:10:00,66.5,66.66,66.42,66.63,32213.0,66.5,66.66,66.42,66.63,32213.0
2024-10-23 12:20:00,66.61,66.91,66.6,66.81,29785.0,66.61,66.91,66.6,66.81,29785.0
2024-10-23 12:30:00,66.82,66.85,66.67,66.73,29578.0,66.82,66.85,66.67,66.73,29578.0
2024-10-23 12:40:00,66.7,66.74,66.6,66.69,25345.0,66.7,66.74,66.6,66.69,25345.0
2024-10-23 12:50:00,66.7,66.79,66.65,66.7,21592.0,66.7,66.79,66.65,66.7,21592.0
2024-10-23 13:00:00,66.69,66.69,66.39,66.39,23293.0,66.69,66.69,66.39,66.39,23293.0
2024-10-23 13:10:00,66.4,66.46,66.29,66.37,25355.0,66.4,66.46,66.29,66.37,25355.0
2024-10-23 13:20:00,66.38,66.42,66.29,66.36,23317.0,66.38,66.42,66.29,66.36,23317.0
2024-10-23 13:30:00,66.34,66.35,66.23,66.24,23987.0,66.34,66.35,66.23,66.24,23987.0
2024-10-23 13:40:00,66.26,66.33,66.14,66.19,43547.0,66.26,66.33,66.14,66.19,43547.0
2024-10-23 13:50:00,66.2,66.32,66.14,66.14,28155.0,66.2,66.32,66.14,66.14,28155.0
2024-10-23 14:00:00,66.16,66.16,65.88,65.91,39658.0,66.16,66.16,65.88,65.91,39658.0
2024-10-23 14:10:00,65.91,65.91,65.72,65.77,46791.0,65.91,65.91,65.72,65.77,46791.0
2024-10-23 14:20:00,65.78,66.06,65.78,66.0,44905.0,65.78,66.06,65.78,66.0,44905.0
2024-10-23 14:30:00,65.99,66.18,65.93,65.94,53615.0,65.99,66.18,65.93,65.94,53615.0
2024-10-23 14:40:00,65.94,66.04,65.79,65.81,52381.0,65.94,66.04,65.79,65.81,52381.0
2024-10-23 14:50:00,65.81,65.87,65.67,65.75,44186.0,65.81,65.87,65.67,65.75,44186.0
2024-10-23 15:00:00,65.74,65.77,65.66,65.73,44281.0,65.74,65.77,65.66,65.73,44281.0
2024-10-23 15:10:00,65.75,65.82,65.71,65.76,41080.0,65.75,65.82,65.71,65.76,41080.0
2024-10-23 15:20:00,65.76,65.79,65.64,65.77,49650.0,65.76,65.79,65.64,65.77,49650.0
2024-10-23 15:30:00,65.75,65.85,65.7,65.82,36220.0,65.75,65.85,65.7,65.82,36220.0
2024-10-23 15:40:00,65.82,66.09,65.79,66.07,61945.0,65.82,66.09,65.79,66.07,61945.0
2024-10-23 15:50:00,66.05,66.24,66.04,66.14,247003.0,66.05,66.24,66.04,66.14,247003.0
2024-10-24 09:30:00,66.51,66.54,66.12,66.3,47374.0,66.51,66.54,66.12,66.3,47374.0
2024-10-24 09:40:00,66.26,67.0,66.24,66.93,33541.0,66.26,67.0,66.24,66.93,33541.0
2024-10-24 09:50:00,66.91,66.92,66.17,66.24,28710.0,66.91,66.92,66.17,66.24,28710.0
2024-10-24 10:00:00,66.24,66.37,65.99,66.31,28008.0,66.24,66.37,65.99,66.31,28008.0
2024-10-24 10:10:00,66.32,66.37,65.97,66.16,23358.0,66.32,66.37,65.97,66.16,23358.0
2024-10-24 10:20:00,66.13,66.48,66.06,66.48,47606.0,66.13,66.48,66.06,66.48,47606.0
2024-10-24 10:30:00,66.48,66.51,66.34,66.34,45271.0,66.48,66.51,66.34,66.34,45271.0
2024-10-24 10:40:00,66.37,66.4,66.19,66.39,13490.0,66.37,66.4,66.19,66.39,13490.0
2024-10-24 10:50:00,66.38,66.57,66.34,66.54,13719.0,66.38,66.57,66.34,66.54,13719.0
2024-10-24 11:00:00,66.59,66.68,66.42,66.56,21013.0,66.59,66.68,66.42,66.56,21013.0
2024-10-24 11:10:00,66.54,66.58,66.42,66.52,14336.0,66.54,66.58,66.42,66.52,14336.0
2024-10-24 11:20:00,66.49,66.52,66.33,66.43,23257.0,66.49,66.52,66.33,66.43,23257.0
2024-10-24 11:30:00,66.45,66.73,66.39,66.61,42878.0,66.45,66.73,66.39,66.61,42878.0
2024-10-24 11:40:00,66.58,66.74,66.44,66.73,53740.0,66.58,66.74,66.44,66.73,53740.0
2024-10-24 11:50:00,66.73,66.79,66.62,66.66,29387.0,66.73,66.79,66.62,66.66,29387.0
2024-10-24 12:00:00,66.65,66.75,66.54,66.55,29081.0,66.65,66.75,66.54,66.55,29081.0
2024-10-24 12:10:00,66.56,66.63,66.56,66.61,24087.0,66.56,66.63,66.56,66.61,24087.0
2024-10-24 12:20:00,66.6,66.66,66.57,66.66,28531.0,66.6,66.66,66.57,66.66,28531.0
2024-10-24 12:30:00,66.66,66.82,66.64,66.78,24063.0,66.66,66.82,66.64,66.78,24063.0
2024-10-24 12:40:00,66.77,66.81,66.64,66.7,22536.0,66.77,66.81,66.64,66.7,22536.0
2024-10-24 12:50:00,66.71,66.86,66.68,66.84,20034.0,66.71,66.86,66.68,66.84,20034.0
2024-10-24 13:00:00,66.84,66.86,66.79,66.84,18923.0,66.84,66.86,66.79,66.84,18923.0
2024-10-24 13:10:00,66.84,66.84,66.63,66.65,25526.0,66.84,66.84,66.63,66.65,25526.0
2024-10-24 13:20:00,66.65,66.65,66.45,66.49,107503.0,66.65,66.65,66.45,66.49,107503.0
2024-10-24 13:30:00,66.47,66.65,66.47,66.64,27685.0,66.47,66.65,66.47,66.64,27685.0
2024-10-24 13:40:00,66.63,66.63,66.52,66.56,27986.0,66.63,66.63,66.52,66.56,27986.0
2024-10-24 13:50:00,66.56,66.63,66.54,66.57,30381.0,66.56,66.63,66.54,66.57,30381.0
2024-10-24 14:00:00,66.56,66.56,66.38,66.43,37253.0,66.56,66.56,66.38,66.43,37253.0
2024-10-24 14:10:00,66.43,66.61,66.43,66.59,19910.0,66.43,66.61,66.43,66.59,19910.0
2024-10-24 14:20:00,66.58,66.6,66.49,66.5,22357.0,66.58,66.6,66.49,66.5,22357.0
2024-10-24 14:30:00,66.5,66.54,66.44,66.45,19156.0,66.5,66.54,66.44,66.45,19156.0
2024-10-24 14:40:00,66.45,66.47,66.32,66.39,31971.0,66.45,66.47,66.32,66.39,31971.0
2024-10-24 14:50:00,66.4,66.57,66.39,66.54,11788.0,66.4,66.57,66.39,66.54,11788.0
2024-10-24 15:00:00,66.53,66.61,66.48,66.59,21766.0,66.53,66.61,66.48,66.59,21766.0
2024-10-24 15:10:00,66.59,66.82,66.57,66.79,34416.0,66.59,66.82,66.57,66.79,34416.0
2024-10-24 15:20:00,66.8,66.81,66.67,66.68,27243.0,66.8,66.81,66.67,66.68,27243.0
2024-10-24 15:30:00,66.67,66.77,66.65,66.72,27913.0,66.67,66.77,66.65,66.72,27913.0
2024-10-24 15:40:00,66.72,66.77,66.67,66.72,43788.0,66.72,66.77,66.67,66.72,43788.0
2024-10-24 15:50:00,66.71,67.0,66.62,66.96,212757.0,66.71,67.0,66.62,66.96,212757.0
2024-10-25 09:30:00,67.56,68.1,67.25,67.51,76683.0,67.56,68.1,67.25,67.51,76683.0
2024-10-25 09:40:00,67.53,67.54,66.9,67.26,42034.0,67.53,67.54,66.9,67.26,42034.0
2024-10-25 09:50:00,67.29,67.5,67.12,67.23,37831.0,67.29,67.5,67.12,67.23,37831.0
2024-10-25 10:00:00,67.27,67.57,67.24,67.51,51086.0,67.27,67.57,67.24,67.51,51086.0
2024-10-25 10:10:00,67.54,67.6,67.21,67.3,47692.0,67.54,67.6,67.21,67.3,47692.0
2024-10-25 10:20:00,67.34,67.4,67.22,67.38,19505.0,67.34,67.4,67.22,67.38,19505.0
2024-10-25 10:30:00,67.31,67.31,67.19,67.21,23723.0,67.31,67.31,67.19,67.21,23723.0
2024-10-25 10:40:00,67.19,67.19,66.95,66.98,24457.0,67.19,67.19,66.95,66.98,24457.0
2024-10-25 10:50:00,67.0,67.03,66.71,66.71,24299.0,67.0,67.03,66.71,66.71,24299.0
2024-10-25 11:00:00,66.74,66.82,66.62,66.69,42555.0,66.74,66.82,66.62,66.69,42555.0
2024-10-25 11:10:00,66.71,66.77,66.68,66.72,16691.0,66.71,66.77,66.68,66.72,16691.0
2024-10-25 11:20:00,66.73,66.78,66.68,66.69,19671.0,66.73,66.78,66.68,66.69,19671.0
2024-10-25 11:30:00,66.73,66.94,66.73,66.86,27916.0,66.73,66.94,66.73,66.86,27916.0
2024-10-25 11:40:00,66.86,67.07,66.84,67.06,21051.0,66.86,67.07,66.84,67.06,21051.0
2024-10-25 11:50:00,67.07,67.14,67.05,67.09,16385.0,67.07,67.14,67.05,67.09,16385.0
2024-10-25 12:00:00,67.09,67.1,66.92,66.95,10966.0,67.09,67.1,66.92,66.95,10966.0
2024-10-25 12:10:00,66.95,67.02,66.95,67.02,12651.0,66.95,67.02,66.95,67.02,12651.0
2024-10-25 12:20:00,67.01,67.21,67.01,67.16,14577.0,67.01,67.21,67.01,67.16,14577.0
2024-10-25 12:30:00,67.16,67.18,67.0,67.0,16454.0,67.16,67.18,67.0,67.0,16454.0
2024-10-25 12:40:00,66.98,67.11,66.97,67.03,10736.0,66.98,67.11,66.97,67.03,10736.0
2024-10-25 12:50:00,66.99,67.0,66.93,66.95,8421.0,66.99,67.0,66.93,66.95,8421.0
2024-10-25 13:00:00,66.95,67.02,66.95,67.0,11303.0,66.95,67.02,66.95,67.0,11303.0
2024-10-25 13:10:00,67.0,67.15,66.96,67.02,19064.0,67.0,67.15,66.96,67.02,19064.0
2024-10-25 13:20:00,67.02,67.04,66.94,67.03,21772.0,67.02,67.04,66.94,67.03,21772.0
2024-10-25 13:30:00,67.05,67.06,66.89,66.97,15029.0,67.05,67.06,66.89,66.97,15029.0
2024-10-25 13:40:00,66.95,67.19,66.83,67.18,25391.0,66.95,67.19,66.83,67.18,25391.0
2024-10-25 13:50:00,67.19,67.29,66.97,66.98,35631.0,67.19,67.29,66.97,66.98,35631.0
2024-10-25 14:00:00,66.98,66.99,66.84,66.89,16162.0,66.98,66.99,66.84,66.89,16162.0
2024-10-25 14:10:00,66.84,66.89,66.8,66.89,14775.0,66.84,66.89,66.8,66.89,14775.0
2024-10-25 14:20:00,66.9,67.03,66.84,66.99,17391.0,66.9,67.03,66.84,66.99,17391.0
2024-10-25 14:30:00,66.97,66.98,66.81,66.83,25721.0,66.97,66.98,66.81,66.83,25721.0
2024-10-25 14:40:00,66.84,66.85,66.71,66.73,26898.0,66.84,66.85,66.71,66.73,26898.0
2024-10-25 14:50:00,66.72,66.72,66.55,66.72,59923.0,66.72,66.72,66.55,66.72,59923.0
2024-10-25 15:00:00,66.72,66.72,66.53,66.6,67749.0,66.72,66.72,66.53,66.6,67749.0
2024-10-25 15:10:00,66.6,66.66,66.55,66.55,36557.0,66.6,66.66,66.55,66.55,36557.0
2024-10-25 15:20:00,66.54,66.54,66.2,66.28,63294.0,66.54,66.54,66.2,66.28,63294.0
2024-10-25 15:30:00,66.27,66.27,66.12,66.19,35274.0,66.27,66.27,66.12,66.19,35274.0
2024-10-25 15:40:00,66.18,66.36,66.17,66.19,55258.0,66.18,66.36,66.17,66.19,55258.0
2024-10-25 15:50:00,66.19,66.52,66.15,66.44,232140.0,66.19,66.52,66.15,66.44,232140.0
2024-10-28 09:30:00,66.5,66.84,65.76,66.82,113891.0,66.5,66.84,65.76,66.82,113891.0
2024-10-28 09:40:00,66.71,67.13,66.7,66.85,86590.0,66.71,67.13,66.7,66.85,86590.0
2024-10-28 09:50:00,66.83,66.92,66.4,66.47,55895.0,66.83,66.92,66.4,66.47,55895.0
2024-10-28 10:00:00,66.49,66.49,65.92,66.06,67188.0,66.49,66.49,65.92,66.06,67188.0
2024-10-28 10:10:00,66.06,66.14,65.95,66.02,69933.0,66.06,66.14,65.95,66.02,69933.0
2024-10-28 10:20:00,66.02,66.45,65.94,66.41,71691.0,66.02,66.45,65.94,66.41,71691.0
2024-10-28 10:30:00,66.37,66.4,66.1,66.26,26260.0,66.37,66.4,66.1,66.26,26260.0
2024-10-28 10:40:00,66.28,66.5,66.25,66.42,38131.0,66.28,66.5,66.25,66.42,38131.0
2024-10-28 10:50:00,66.42,66.47,66.35,66.44,20250.0,66.42,66.47,66.35,66.44,20250.0
2024-10-28 11:00:00,66.43,66.44,66.3,66.42,18809.0,66.43,66.44,66.3,66.42,18809.0
2024-10-28 11:10:00,66.42,66.56,66.39,66.52,24164.0,66.42,66.56,66.39,66.52,24164.0
2024-10-28 11:20:00,66.52,66.57,66.31,66.31,22419.0,66.52,66.57,66.31,66.31,22419.0
2024-10-28 11:30:00,66.29,66.3,66.15,66.18,20611.0,66.29,66.3,66.15,66.18,20611.0
2024-10-28 11:40:00,66.18,66.31,66.15,66.29,18082.0,66.18,66.31,66.15,66.29,18082.0
2024-10-28 11:50:00,66.28,66.3,66.16,66.18,30488.0,66.28,66.3,66.16,66.18,30488.0
2024-10-28 12:00:00,66.17,66.43,66.13,66.38,27241.0,66.17,66.43,66.13,66.38,27241.0
2024-10-28 12:10:00,66.37,66.48,66.35,66.48,19374.0,66.37,66.48,66.35,66.48,19374.0
2024-10-28 12:20:00,66.48,66.48,66.29,66.45,34180.0,66.48,66.48,66.29,66.45,34180.0
2024-10-28 12:30:00,66.44,66.52,66.35,66.41,28856.0,66.44,66.52,66.35,66.41,28856.0
2024-10-28 12:40:00,66.4,66.49,66.37,66.41,33855.0,66.4,66.49,66.37,66.41,33855.0
2024-10-28 12:50:00,66.41,66.44,66.35,66.41,15789.0,66.41,66.44,66.35,66.41,15789.0
2024-10-28 13:00:00,66.4,66.43,66.31,66.42,12288.0,66.4,66.43,66.31,66.42,12288.0
2024-10-28 13:10:00,66.42,66.43,66.29,66.34,17449.0,66.42,66.43,66.29,66.34,17449.0
2024-10-28 13:20:00,66.33,66.4,66.31,66.37,11193.0,66.33,66.4,66.31,66.37,11193.0
2024-10-28 13:30:00,66.36,66.57,66.36,66.56,17712.0,66.36,66.57,66.36,66.56,17712.0
2024-10-28 13:40:00,66.55,66.61,66.54,66.59,30625.0,66.55,66.61,66.54,66.59,30625.0
2024-10-28 13:50:00,66.59,66.69,66.56,66.59,48944.0,66.59,66.69,66.56,66.59,48944.0
2024-10-28 14:00:00,66.55,66.65,66.51,66.59,34270.0,66.55,66.65,66.51,66.59,34270.0
2024-10-28 14:10:00,66.58,66.59,66.48,66.55,27496.0,66.58,66.59,66.48,66.55,27496.0
2024-10-28 14:20:00,66.53,66.56,66.37,66.41,20923.0,66.53,66.56,66.37,66.41,20923.0
2024-10-28 14:30:00,66.4,66.5,66.4,66.49,24092.0,66.4,66.5,66.4,66.49,24092.0
2024-10-28 14:40:00,66.49,66.7,66.49,66.68,30082.0,66.49,66.7,66.49,66.68,30082.0
2024-10-28 14:50:00,66.69,66.95,66.68,66.89,46581.0,66.69,66.95,66.68,66.89,46581.0
2024-10-28 15:00:00,66.88,66.92,66.74,66.76,35534.0,66.88,66.92,66.74,66.76,35534.0
2024-10-28 15:10:00,66.77,66.82,66.52,66.53,35276.0,66.77,66.82,66.52,66.53,35276.0
2024-10-28 15:20:00,66.53,66.6,66.33,66.34,47039.0,66.53,66.6,66.33,66.34,47039.0
2024-10-28 15:30:00,66.34,66.38,66.26,66.34,41059.0,66.34,66.38,66.26,66.34,41059.0
2024-10-28 15:40:00,66.33,66.33,66.19,66.22,48268.0,66.33,66.33,66.19,66.22,48268.0
2024-10-28 15:50:00,66.21,66.43,66.14,66.25,205548.0,66.21,66.43,66.14,66.25,205548.0
2024-10-29 09:30:00,65.62,65.85,64.95,65.67,128324.0,65.62,65.85,64.95,65.67,128324.0
2024-10-29 09:40:00,65.69,65.85,65.32,65.82,56825.0,65.69,65.85,65.32,65.82,56825.0
2024-10-29 09:50:00,65.82,66.0,65.59,65.96,52315.0,65.82,66.0,65.59,65.96,52315.0
2024-10-29 10:00:00,65.95,66.24,65.85,66.06,296111.0,65.95,66.24,65.85,66.06,296111.0
2024-10-29 10:10:00,66.08,66.3,66.07,66.17,36630.0,66.08,66.3,66.07,66.17,36630.0
2024-10-29 10:20:00,66.15,66.3,66.04,66.04,88588.0,66.15,66.3,66.04,66.04,88588.0
2024-10-29 10:30:00,66.04,66.29,65.97,66.25,36672.0,66.04,66.29,65.97,66.25,36672.0
2024-10-29 10:40:00,66.23,66.23,65.92,66.02,57331.0,66.23,66.23,65.92,66.02,57331.0
2024-10-29 10:50:00,66.01,66.12,65.87,65.94,108375.0,66.01,66.12,65.87,65.94,108375.0
2024-10-29 11:00:00,65.95,65.96,65.8,65.91,59551.0,65.95,65.96,65.8,65.91,59551.0
2024-10-29 11:10:00,65.9,66.07,65.76,65.85,56798.0,65.9,66.07,65.76,65.85,56798.0
2024-10-29 11:20:00,65.86,65.92,65.75,65.81,43633.0,65.86,65.92,65.75,65.81,43633.0
2024-10-29 11:30:00,65.81,65.94,65.81,65.94,36039.0,65.81,65.94,65.81,65.94,36039.0
2024-10-29 11:40:00,65.95,66.07,65.72,65.72,90271.0,65.95,66.07,65.72,65.72,90271.0
2024-10-29 11:50:00,65.72,65.8,65.66,65.67,55790.0,65.72,65.8,65.66,65.67,55790.0
2024-10-29 12:00:00,65.67,65.7,65.59,65.6,31677.0,65.67,65.7,65.59,65.6,31677.0
2024-10-29 12:10:00,65.61,65.72,65.6,65.65,19141.0,65.61,65.72,65.6,65.65,19141.0
2024-10-29 12:20:00,65.67,65.68,65.42,65.5,27363.0,65.67,65.68,65.42,65.5,27363.0
2024-10-29 12:30:00,65.5,65.5,65.3,65.31,16498.0,65.5,65.5,65.3,65.31,16498.0
2024-10-29 12:40:00,65.32,65.4,65.16,65.19,28712.0,65.32,65.4,65.16,65.19,28712.0
2024-10-29 12:50:00,65.19,65.26,65.15,65.16,37867.0,65.19,65.26,65.15,65.16,37867.0
2024-10-29 13:00:00,65.14,65.19,65.06,65.11,26542.0,65.14,65.19,65.06,65.11,26542.0
2024-10-29 13:10:00,65.09,65.13,65.04,65.12,39042.0,65.09,65.13,65.04,65.12,39042.0
2024-10-29 13:20:00,65.11,65.14,64.76,64.79,59904.0,65.11,65.14,64.76,64.79,59904.0
2024-10-29 13:30:00,64.79,64.83,64.7,64.75,53201.0,64.79,64.83,64.7,64.75,53201.0
2024-10-29 13:40:00,64.76,64.93,64.71,64.88,39891.0,64.76,64.93,64.71,64.88,39891.0
2024-10-29 13:50:00,64.89,64.96,64.84,64.86,37204.0,64.89,64.96,64.84,64.86,37204.0
2024-10-29 14:00:00,64.85,64.87,64.63,64.67,47488.0,64.85,64.87,64.63,64.67,47488.0
2024-10-29 14:10:00,64.67,64.7,64.57,64.67,53431.0,64.67,64.7,64.57,64.67,53431.0
2024-10-29 14:20:00,64.67,64.76,64.63,64.63,31903.0,64.67,64.76,64.63,64.63,31903.0
2024-10-29 14:30:00,64.65,64.71,64.52,64.64,61601.0,64.65,64.71,64.52,64.64,61601.0
2024-10-29 14:40:00,64.64,64.86,64.61,64.82,33871.0,64.64,64.86,64.61,64.82,33871.0
2024-10-29 14:50:00,64.8,64.98,64.76,64.88,43627.0,64.8,64.98,64.76,64.88,43627.0
2024-10-29 15:00:00,64.87,65.02,64.87,64.98,25477.0,64.87,65.02,64.87,64.98,25477.0
2024-10-29 15:10:00,64.98,65.04,64.85,64.89,58354.0,64.98,65.04,64.85,64.89,58354.0
2024-10-29 15:20:00,64.88,65.02,64.84,64.98,46639.0,64.88,65.02,64.84,64.98,46639.0
2024-10-29 15:30:00,64.99,65.0,64.74,64.77,86562.0,64.99,65.0,64.74,64.77,86562.0
2024-10-29 15:40:00,64.77,64.78,64.58,64.69,75553.0,64.77,64.78,64.58,64.69,75553.0
2024-10-29 15:50:00,64.69,64.8,64.46,64.5,355515.0,64.69,64.8,64.46,64.5,355515.0
2024-10-30 09:30:00,64.42,64.88,63.92,64.88,145910.0,64.42,64.88,63.92,64.88,145910.0
2024-10-30 09:40:00,64.91,65.24,64.75,65.0,73176.0,64.91,65.24,64.75,65.0,73176.0
2024-10-30 09:50:00,65.0,65.22,64.84,65.18,168522.0,65.0,65.22,64.84,65.18,168522.0
2024-10-30 10:00:00,65.17,65.24,64.74,64.77,91797.0,65.17,65.24,64.74,64.77,91797.0
2024-10-30 10:10:00,64.76,65.06,64.7,64.94,53315.0,64.76,65.06,64.7,64.94,53315.0
2024-10-30 10:20:00,64.96,65.28,64.91,64.94,83871.0,64.96,65.28,64.91,64.94,83871.0
2024-10-30 10:30:00,64.94,64.98,64.64,64.74,38149.0,64.94,64.98,64.64,64.74,38149.0
2024-10-30 10:40:00,64.74,64.86,64.66,64.86,39277.0,64.74,64.86,64.66,64.86,39277.0
2024-10-30 10:50:00,64.86,64.9,64.72,64.8,49046.0,64.86,64.9,64.72,64.8,49046.0
2024-10-30 11:00:00,64.8,64.86,64.61,64.68,70479.0,64.8,64.86,64.61,64.68,70479.0
2024-10-30 11:10:00,64.68,64.81,64.62,64.62,42981.0,64.68,64.81,64.62,64.62,42981.0
2024-10-30 11:20:00,64.61,64.61,64.23,64.24,50593.0,64.61,64.61,64.23,64.24,50593.0
2024-10-30 11:30:00,64.24,64.36,64.19,64.36,71019.0,64.24,64.36,64.19,64.36,71019.0
2024-10-30 11:40:00,64.36,64.52,64.29,64.3,48959.0,64.36,64.52,64.29,64.3,48959.0
2024-10-30 11:50:00,64.29,64.35,64.1,64.25,54404.0,64.29,64.35,64.1,64.25,54404.0
2024-10-30 12:00:00,64.25,64.28,64.0,64.04,38300.0,64.25,64.28,64.0,64.04,38300.0
2024-10-30 12:10:00,64.02,64.04,63.73,63.75,87375.0,64.02,64.04,63.73,63.75,87375.0
2024-10-30 12:20:00,63.75,63.79,63.63,63.74,36978.0,63.75,63.79,63.63,63.74,36978.0
2024-10-30 12:30:00,63.71,63.75,63.6,63.68,36611.0,63.71,63.75,63.6,63.68,36611.0
2024-10-30 12:40:00,63.68,63.7,63.63,63.67,25799.0,63.68,63.7,63.63,63.67,25799.0
2024-10-30 12:50:00,63.69,63.7,63.49,63.68,60763.0,63.69,63.7,63.49,63.68,60763.0
2024-10-30 13:00:00,63.64,63.99,63.62,63.91,64247.0,63.64,63.99,63.62,63.91,64247.0
2024-10-30 13:10:00,63.92,63.94,63.77,63.81,37356.0,63.92,63.94,63.77,63.81,37356.0
2024-10-30 13:20:00,63.79,63.99,63.73,63.88,49776.0,63.79,63.99,63.73,63.88,49776.0
2024-10-30 13:30:00,63.87,63.89,63.74,63.77,37055.0,63.87,63.89,63.74,63.77,37055.0
2024-10-30 13:40:00,63.78,63.95,63.7,63.94,25119.0,63.78,63.95,63.7,63.94,25119.0
2024-10-30 13:50:00,63.94,64.08,63.93,63.99,25764.0,63.94,64.08,63.93,63.99,25764.0
2024-10-30 14:00:00,64.01,64.08,63.89,63.89,27406.0,64.01,64.08,63.89,63.89,27406.0
2024-10-30 14:10:00,63.89,64.02,63.88,64.01,14273.0,63.89,64.02,63.88,64.01,14273.0
2024-10-30 14:20:00,64.0,64.01,63.92,63.96,22392.0,64.0,64.01,63.92,63.96,22392.0
2024-10-30 14:30:00,63.97,64.18,63.87,64.03,44537.0,63.97,64.18,63.87,64.03,44537.0
2024-10-30 14:40:00,64.03,64.06,63.88,63.91,32631.0,64.03,64.06,63.88,63.91,32631.0
2024-10-30 14:50:00,63.91,64.0,63.86,63.87,28001.0,63.91,64.0,63.86,63.87,28001.0
2024-10-30 15:00:00,63.87,63.87,63.68,63.7,44020.0,63.87,63.87,63.68,63.7,44020.0
2024-10-30 15:10:00,63.69,63.76,63.64,63.65,40942.0,63.69,63.76,63.64,63.65,40942.0
2024-10-30 15:20:00,63.66,63.69,63.53,63.53,67433.0,63.66,63.69,63.53,63.53,67433.0
2024-10-30 15:30:00,63.52,63.55,63.46,63.5,59589.0,63.52,63.55,63.46,63.5,59589.0
2024-10-30 15:40:00,63.49,63.54,63.36,63.46,83345.0,63.49,63.54,63.36,63.46,83345.0
2024-10-30 15:50:00,63.46,63.6,63.25,63.31,398289.0,63.46,63.6,63.25,63.31,398289.0
2024-10-31 09:30:00,63.6,64.3,62.93,63.23,222823.0,63.6,64.3,62.93,63.23,222823.0
2024-10-31 09:40:00,63.23,63.76,63.08,63.65,176421.0,63.23,63.76,63.08,63.65,176421.0
2024-10-31 09:50:00,63.69,63.99,63.34,63.56,72497.0,63.69,63.99,63.34,63.56,72497.0
2024-10-31 10:00:00,63.54,63.54,62.94,63.19,66711.0,63.54,63.54,62.94,63.19,66711.0
2024-10-31 10:10:00,63.22,63.29,63.01,63.12,49660.0,63.22,63.29,63.01,63.12,49660.0
2024-10-31 10:20:00,63.12,63.12,62.92,63.01,25653.0,63.12,63.12,62.92,63.01,25653.0
2024-10-31 10:30:00,63.0,63.05,62.8,62.95,49827.0,63.0,63.05,62.8,62.95,49827.0
2024-10-31 10:40:00,62.94,63.13,62.9,63.09,48724.0,62.94,63.13,62.9,63.09,48724.0
2024-10-31 10:50:00,63.09,63.24,62.95,63.14,43499.0,63.09,63.24,62.95,63.14,43499.0
2024-10-31 11:00:00,63.1,63.61,62.92,63.53,72567.0,63.1,63.61,62.92,63.53,72567.0
2024-10-31 11:10:00,63.52,63.97,63.51,63.76,45556.0,63.52,63.97,63.51,63.76,45556.0
2024-10-31 11:20:00,63.76,63.81,63.58,63.62,52068.0,63.76,63.81,63.58,63.62,52068.0
2024-10-31 11:30:00,63.62,63.7,63.18,63.19,43153.0,63.62,63.7,63.18,63.19,43153.0
2024-10-31 11:40:00,63.21,63.47,63.18,63.47,35214.0,63.21,63.47,63.18,63.47,35214.0
2024-10-31 11:50:00,63.46,63.61,63.45,63.58,41141.0,63.46,63.61,63.45,63.58,41141.0
2024-10-31 12:00:00,63.61,63.65,63.46,63.49,20642.0,63.61,63.65,63.46,63.49,20642.0
2024-10-31 12:10:00,63.48,63.89,63.42,63.88,30869.0,63.48,63.89,63.42,63.88,30869.0
2024-10-31 12:20:00,63.88,64.0,63.82,64.0,30530.0,63.88,64.0,63.82,64.0,30530.0
2024-10-31 12:30:00,64.0,64.03,63.78,63.85,24280.0,64.0,64.03,63.78,63.85,24280.0
2024-10-31 12:40:00,63.86,64.03,63.86,63.95,28203.0,63.86,64.03,63.86,63.95,28203.0
2024-10-31 12:50:00,63.95,64.01,63.83,64.0,43788.0,63.95,64.01,63.83,64.0,43788.0
2024-10-31 13:00:00,64.0,64.2,63.86,64.02,95276.0,64.0,64.2,63.86,64.02,95276.0
2024-10-31 13:10:00,64.0,64.31,63.88,64.17,97453.0,64.0,64.31,63.88,64.17,97453.0
2024-10-31 13:20:00,64.15,64.48,64.11,64.24,242246.0,64.15,64.48,64.11,64.24,242246.0
2024-10-31 13:30:00,64.23,64.31,64.17,64.24,68564.0,64.23,64.31,64.17,64.24,68564.0
2024-10-31 13:40:00,64.27,64.49,64.25,64.41,124469.0,64.27,64.49,64.25,64.41,124469.0
2024-10-31 13:50:00,64.41,64.6,64.35,64.36,92039.0,64.41,64.6,64.35,64.36,92039.0
2024-10-31 14:00:00,64.37,64.39,64.29,64.38,58240.0,64.37,64.39,64.29,64.38,58240.0
2024-10-31 14:10:00,64.38,64.39,64.21,64.23,99073.0,64.38,64.39,64.21,64.23,99073.0
2024-10-31 14:20:00,64.24,64.45,64.2,64.37,95264.0,64.24,64.45,64.2,64.37,95264.0
2024-10-31 14:30:00,64.37,64.39,64.19,64.26,48839.0,64.37,64.39,64.19,64.26,48839.0
2024-10-31 14:40:00,64.29,64.44,64.24,64.35,112479.0,64.29,64.44,64.24,64.35,112479.0
2024-10-31 14:50:00,64.35,64.39,64.25,64.38,89431.0,64.35,64.39,64.25,64.38,89431.0
2024-10-31 15:00:00,64.37,64.4,64.19,64.3,149320.0,64.37,64.4,64.19,64.3,149320.0
2024-10-31 15:10:00,64.3,64.55,64.28,64.3,180432.0,64.3,64.55,64.28,64.3,180432.0
2024-10-31 15:20:00,64.3,64.92,64.27,64.92,242357.0,64.3,64.92,64.27,64.92,242357.0
2024-10-31 15:30:00,64.93,65.14,64.55,65.08,191887.0,64.93,65.14,64.55,65.08,191887.0
2024-10-31 15:40:00,65.09,65.13,64.77,65.02,184146.0,65.09,65.13,64.77,65.02,184146.0
2024-10-31 15:50:00,65.0,65.0,64.57,64.64,474898.0,65.0,65.0,64.57,64.64,474898.0
2024-11-01 09:30:00,64.76,65.41,63.56,64.69,135600.0,64.76,65.41,63.56,64.69,135600.0
2024-11-01 09:40:00,64.7,64.7,64.14,64.39,60827.0,64.7,64.7,64.14,64.39,60827.0
2024-11-01 09:50:00,64.47,64.95,64.17,64.81,58126.0,64.47,64.95,64.17,64.81,58126.0
2024-11-01 10:00:00,64.84,65.5,64.66,65.5,54567.0,64.84,65.5,64.66,65.5,54567.0
2024-11-01 10:10:00,65.5,65.83,65.38,65.71,57254.0,65.5,65.83,65.38,65.71,57254.0
2024-11-01 10:20:00,65.73,65.89,65.56,65.78,46337.0,65.73,65.89,65.56,65.78,46337.0
2024-11-01 10:30:00,65.78,65.95,65.63,65.81,64290.0,65.78,65.95,65.63,65.81,64290.0
2024-11-01 10:40:00,65.8,65.9,65.71,65.82,110095.0,65.8,65.9,65.71,65.82,110095.0
2024-11-01 10:50:00,65.82,65.99,65.47,65.94,50791.0,65.82,65.99,65.47,65.94,50791.0
2024-11-01 11:00:00,65.94,66.13,65.58,65.6,47161.0,65.94,66.13,65.58,65.6,47161.0
2024-11-01 11:10:00,65.61,65.96,65.53,65.96,32359.0,65.61,65.96,65.53,65.96,32359.0
2024-11-01 11:20:00,65.96,65.97,65.61,65.85,35116.0,65.96,65.97,65.61,65.85,35116.0
2024-11-01 11:30:00,65.85,65.94,65.61,65.76,43775.0,65.85,65.94,65.61,65.76,43775.0
2024-11-01 11:40:00,65.74,65.93,65.68,65.86,61191.0,65.74,65.93,65.68,65.86,61191.0
2024-11-01 11:50:00,65.87,66.0,65.75,65.78,61889.0,65.87,66.0,65.75,65.78,61889.0
2024-11-01 12:00:00,65.78,66.26,65.76,66.17,72697.0,65.78,66.26,65.76,66.17,72697.0
2024-11-01 12:10:00,66.17,66.29,65.82,65.93,50177.0,66.17,66.29,65.82,65.93,50177.0
2024-11-01 12:20:00,65.93,65.95,65.67,65.69,34629.0,65.93,65.95,65.67,65.69,34629.0
2024-11-01 12:30:00,65.7,65.95,65.7,65.88,51643.0,65.7,65.95,65.7,65.88,51643.0
2024-11-01 12:40:00,65.86,65.86,65.31,65.61,48080.0,65.86,65.86,65.31,65.61,48080.0
2024-11-01 12:50:00,65.6,65.69,65.48,65.58,38993.0,65.6,65.69,65.48,65.58,38993.0
2024-11-01 13:00:00,65.59,65.77,65.49,65.62,69291.0,65.59,65.77,65.49,65.62,69291.0
2024-11-01 13:10:00,65.62,66.13,65.61,66.05,33719.0,65.62,66.13,65.61,66.05,33719.0
2024-11-01 13:20:00,66.05,66.27,66.03,66.12,61849.0,66.05,66.27,66.03,66.12,61849.0
2024-11-01 13:30:00,66.12,66.34,65.94,66.25,64118.0,66.12,66.34,65.94,66.25,64118.0
2024-11-01 13:40:00,66.25,66.36,66.06,66.11,55168.0,66.25,66.36,66.06,66.11,55168.0
2024-11-01 13:50:00,66.11,66.18,65.84,65.88,43140.0,66.11,66.18,65.84,65.88,43140.0
2024-11-01 14:00:00,65.86,65.91,65.77,65.89,55111.0,65.86,65.91,65.77,65.89,55111.0
2024-11-01 14:10:00,65.89,66.05,65.86,65.93,89482.0,65.89,66.05,65.86,65.93,89482.0
2024-11-01 14:20:00,65.93,66.36,65.9,66.3,149601.0,65.93,66.36,65.9,66.3,149601.0
2024-11-01 14:30:00,66.31,66.44,66.19,66.34,80524.0,66.31,66.44,66.19,66.34,80524.0
2024-11-01 14:40:00,66.34,66.56,66.27,66.56,78738.0,66.34,66.56,66.27,66.56,78738.0
2024-11-01 14:50:00,66.55,66.73,66.46,66.53,93238.0,66.55,66.73,66.46,66.53,93238.0
2024-11-01 15:00:00,66.52,66.55,66.28,66.34,60531.0,66.52,66.55,66.28,66.34,60531.0
2024-11-01 15:10:00,66.35,66.44,66.22,66.29,69324.0,66.35,66.44,66.22,66.29,69324.0
2024-11-01 15:20:00,66.29,66.3,65.98,65.99,87870.0,66.29,66.3,65.98,65.99,87870.0
2024-11-01 15:30:00,65.99,66.29,65.95,66.16,68376.0,65.99,66.29,65.95,66.16,68376.0
2024-11-01 15:40:00,66.16,66.26,66.02,66.04,89222.0,66.16,66.26,66.02,66.04,89222.0
2024-11-01 15:50:00,66.02,66.62,65.9,66.6,379244.0,66.02,66.62,65.9,66.6,379244.0
2024-11-04 09:30:00,67.03,69.48,66.95,69.23,257040.0,67.03,69.48,66.95,69.23,257040.0
2024-11-04 09:40:00,69.18,69.75,69.0,69.13,146855.0,69.18,69.75,69.0,69.13,146855.0
2024-11-04 09:50:00,69.13,70.37,69.0,70.14,147060.0,69.13,70.37,69.0,70.14,147060.0
2024-11-04 10:00:00,70.07,70.17,69.57,69.6,146913.0,70.07,70.17,69.57,69.6,146913.0
2024-11-04 10:10:00,69.69,70.08,69.43,69.83,194584.0,69.69,70.08,69.43,69.83,194584.0
2024-11-04 10:20:00,69.88,69.92,69.23,69.37,134205.0,69.88,69.92,69.23,69.37,134205.0
2024-11-04 10:30:00,69.37,69.73,69.23,69.5,121786.0,69.37,69.73,69.23,69.5,121786.0
2024-11-04 10:40:00,69.54,69.68,69.23,69.58,161319.0,69.54,69.68,69.23,69.58,161319.0
2024-11-04 10:50:00,69.53,69.59,68.78,68.88,88913.0,69.53,69.59,68.78,68.88,88913.0
2024-11-04 11:00:00,68.88,68.9,67.96,68.03,170912.0,68.88,68.9,67.96,68.03,170912.0
2024-11-04 11:10:00,68.07,68.18,67.88,68.0,77715.0,68.07,68.18,67.88,68.0,77715.0
2024-11-04 11:20:00,67.95,68.1,67.79,68.0,59802.0,67.95,68.1,67.79,68.0,59802.0
2024-11-04 11:30:00,67.98,67.98,67.72,67.8,73346.0,67.98,67.98,67.72,67.8,73346.0
2024-11-04 11:40:00,67.8,68.09,67.72,67.86,80905.0,67.8,68.09,67.72,67.86,80905.0
2024-11-04 11:50:00,67.84,68.14,67.76,67.95,93191.0,67.84,68.14,67.76,67.95,93191.0
2024-11-04 12:00:00,67.95,67.97,67.73,67.82,57484.0,67.95,67.97,67.73,67.82,57484.0
2024-11-04 12:10:00,67.81,67.94,67.81,67.85,24358.0,67.81,67.94,67.81,67.85,24358.0
2024-11-04 12:20:00,67.86,68.23,67.85,68.05,38157.0,67.86,68.23,67.85,68.05,38157.0
2024-11-04 12:30:00,68.05,68.05,67.26,67.4,100546.0,68.05,68.05,67.26,67.4,100546.0
2024-11-04 12:40:00,67.39,67.73,67.34,67.62,85672.0,67.39,67.73,67.34,67.62,85672.0
2024-11-04 12:50:00,67.59,67.85,67.49,67.55,69727.0,67.59,67.85,67.49,67.55,69727.0
2024-11-04 13:00:00,67.58,67.58,67.04,67.23,93518.0,67.58,67.58,67.04,67.23,93518.0
2024-11-04 13:10:00,67.25,67.78,67.23,67.5,111873.0,67.25,67.78,67.23,67.5,111873.0
2024-11-04 13:20:00,67.5,67.68,67.39,67.41,70310.0,67.5,67.68,67.39,67.41,70310.0
2024-11-04 13:30:00,67.41,67.53,67.28,67.36,56483.0,67.41,67.53,67.28,67.36,56483.0
2024-11-04 13:40:00,67.36,67.45,67.34,67.43,69773.0,67.36,67.45,67.34,67.43,69773.0
2024-11-04 13:50:00,67.42,67.54,67.32,67.42,72921.0,67.42,67.54,67.32,67.42,72921.0
2024-11-04 14:00:00,67.42,67.43,67.21,67.33,70208.0,67.42,67.43,67.21,67.33,70208.0
2024-11-04 14:10:00,67.33,67.46,67.21,67.37,97102.0,67.33,67.46,67.21,67.37,97102.0
2024-11-04 14:20:00,67.38,67.54,67.33,67.38,108546.0,67.38,67.54,67.33,67.38,108546.0
2024-11-04 14:30:00,67.38,67.53,67.29,67.29,75432.0,67.38,67.53,67.29,67.29,75432.0
2024-11-04 14:40:00,67.28,67.42,67.25,67.29,43800.0,67.28,67.42,67.25,67.29,43800.0
2024-11-04 14:50:00,67.28,67.29,66.97,66.98,52541.0,67.28,67.29,66.97,66.98,52541.0
2024-11-04 15:00:00,66.96,67.09,66.91,66.97,48053.0,66.96,67.09,66.91,66.97,48053.0
2024-11-04 15:10:00,66.97,66.98,66.8,66.93,89628.0,66.97,66.98,66.8,66.93,89628.0
2024-11-04 15:20:00,66.93,67.19,66.89,67.12,57331.0,66.93,67.19,66.89,67.12,57331.0
2024-11-04 15:30:00,67.12,67.16,67.03,67.03,68634.0,67.12,67.16,67.03,67.03,68634.0
2024-11-04 15:40:00,67.04,67.26,67.03,67.2,117593.0,67.04,67.26,67.03,67.2,117593.0
2024-11-04 15:50:00,67.19,67.21,66.7,66.82,356074.0,67.19,67.21,66.7,66.82,356074.0
2024-11-05 09:30:00,67.22,67.53,65.63,66.0,405582.0,67.22,67.53,65.63,66.0,405582.0
2024-11-05 09:40:00,66.11,67.32,65.98,67.15,173575.0,66.11,67.32,65.98,67.15,173575.0
2024-11-05 09:50:00,67.15,67.22,66.33,66.55,167715.0,67.15,67.22,66.33,66.55,167715.0
2024-11-05 10:00:00,66.58,66.95,66.35,66.9,121224.0,66.58,66.95,66.35,66.9,121224.0
2024-11-05 10:10:00,66.93,66.95,66.17,66.22,82452.0,66.93,66.95,66.17,66.22,82452.0
2024-11-05 10:20:00,66.2,67.15,66.2,66.79,85139.0,66.2,67.15,66.2,66.79,85139.0
2024-11-05 10:30:00,66.83,66.85,66.49,66.72,63968.0,66.83,66.85,66.49,66.72,63968.0
2024-11-05 10:40:00,66.75,66.85,66.39,66.54,70126.0,66.75,66.85,66.39,66.54,70126.0
2024-11-05 10:50:00,66.54,66.66,66.33,66.34,73397.0,66.54,66.66,66.33,66.34,73397.0
2024-11-05 11:00:00,66.32,66.42,66.17,66.35,59694.0,66.32,66.42,66.17,66.35,59694.0
2024-11-05 11:10:00,66.34,66.39,66.14,66.14,41581.0,66.34,66.39,66.14,66.14,41581.0
2024-11-05 11:20:00,66.14,66.79,66.14,66.47,182579.0,66.14,66.79,66.14,66.47,182579.0
2024-11-05 11:30:00,66.49,66.87,66.42,66.78,72247.0,66.49,66.87,66.42,66.78,72247.0
2024-11-05 11:40:00,66.77,67.49,66.76,67.27,124821.0,66.77,67.49,66.76,67.27,124821.0
2024-11-05 11:50:00,67.29,67.37,67.0,67.34,60730.0,67.29,67.37,67.0,67.34,60730.0
2024-11-05 12:00:00,67.36,67.37,67.08,67.16,91112.0,67.36,67.37,67.08,67.16,91112.0
2024-11-05 12:10:00,67.17,67.18,66.89,67.0,65942.0,67.17,67.18,66.89,67.0,65942.0
2024-11-05 12:20:00,66.98,67.02,66.9,66.93,41757.0,66.98,67.02,66.9,66.93,41757.0
2024-11-05 12:30:00,66.97,67.13,66.96,67.03,56854.0,66.97,67.13,66.96,67.03,56854.0
2024-11-05 12:40:00,67.03,67.1,66.9,67.05,63604.0,67.03,67.1,66.9,67.05,63604.0
2024-11-05 12:50:00,67.06,67.14,66.99,66.99,62935.0,67.06,67.14,66.99,66.99,62935.0
2024-11-05 13:00:00,67.0,67.05,66.86,66.88,57992.0,67.0,67.05,66.86,66.88,57992.0
2024-11-05 13:10:00,66.87,66.99,66.67,66.69,55626.0,66.87,66.99,66.67,66.69,55626.0
2024-11-05 13:20:00,66.68,66.81,66.59,66.76,57487.0,66.68,66.81,66.59,66.76,57487.0
2024-11-05 13:30:00,66.76,66.77,66.66,66.77,58660.0,66.76,66.77,66.66,66.77,58660.0
2024-11-05 13:40:00,66.8,66.91,66.72,66.74,38063.0,66.8,66.91,66.72,66.74,38063.0
2024-11-05 13:50:00,66.75,66.79,66.59,66.67,62633.0,66.75,66.79,66.59,66.67,62633.0
2024-11-05 14:00:00,66.67,66.71,66.51,66.56,65992.0,66.67,66.71,66.51,66.56,65992.0
2024-11-05 14:10:00,66.56,66.66,66.47,66.52,54277.0,66.56,66.66,66.47,66.52,54277.0
2024-11-05 14:20:00,66.51,66.57,66.23,66.23,199535.0,66.51,66.57,66.23,66.23,199535.0
2024-11-05 14:30:00,66.24,66.48,66.21,66.34,92082.0,66.24,66.48,66.21,66.34,92082.0
2024-11-05 14:40:00,66.36,66.42,66.28,66.31,66277.0,66.36,66.42,66.28,66.31,66277.0
2024-11-05 14:50:00,66.31,66.39,66.19,66.32,94462.0,66.31,66.39,66.19,66.32,94462.0
2024-11-05 15:00:00,66.31,66.58,66.3,66.51,91488.0,66.31,66.58,66.3,66.51,91488.0
2024-11-05 15:10:00,66.52,66.6,66.42,66.43,158541.0,66.52,66.6,66.42,66.43,158541.0
2024-11-05 15:20:00,66.43,66.49,66.36,66.46,69583.0,66.43,66.49,66.36,66.46,69583.0
2024-11-05 15:30:00,66.45,66.55,66.37,66.54,86758.0,66.45,66.55,66.37,66.54,86758.0
2024-11-05 15:40:00,66.54,66.59,66.35,66.53,167177.0,66.54,66.59,66.35,66.53,167177.0
2024-11-05 15:50:00,66.52,66.78,66.47,66.78,405416.0,66.52,66.78,66.47,66.78,405416.0
2024-11-06 09:30:00,64.6,64.6,62.61,63.48,670900.0,64.6,64.6,62.61,63.48,670900.0
2024-11-06 09:40:00,63.42,63.56,61.6,61.72,529974.0,63.42,63.56,61.6,61.72,529974.0
2024-11-06 09:50:00,61.72,61.96,60.97,61.35,643947.0,61.72,61.96,60.97,61.35,643947.0
2024-11-06 10:00:00,61.37,61.66,60.95,61.5,304666.0,61.37,61.66,60.95,61.5,304666.0
2024-11-06 10:10:00,61.5,61.97,61.34,61.85,292629.0,61.5,61.97,61.34,61.85,292629.0
2024-11-06 10:20:00,61.84,62.11,61.55,61.59,160177.0,61.84,62.11,61.55,61.59,160177.0
2024-11-06 10:30:00,61.52,61.79,61.28,61.36,164865.0,61.52,61.79,61.28,61.36,164865.0
2024-11-06 10:40:00,61.39,61.74,61.26,61.54,122639.0,61.39,61.74,61.26,61.54,122639.0
2024-11-06 10:50:00,61.59,61.59,61.26,61.53,66892.0,61.59,61.59,61.26,61.53,66892.0
2024-11-06 11:00:00,61.54,61.81,61.23,61.24,80142.0,61.54,61.81,61.23,61.24,80142.0
2024-11-06 11:10:00,61.23,61.57,61.07,61.36,148019.0,61.23,61.57,61.07,61.36,148019.0
2024-11-06 11:20:00,61.28,61.4,61.06,61.2,165349.0,61.28,61.4,61.06,61.2,165349.0
2024-11-06 11:30:00,61.2,61.63,60.91,61.61,180651.0,61.2,61.63,60.91,61.61,180651.0
2024-11-06 11:40:00,61.61,61.94,61.57,61.82,103085.0,61.61,61.94,61.57,61.82,103085.0
2024-11-06 11:50:00,61.83,62.11,61.78,62.02,56363.0,61.83,62.11,61.78,62.02,56363.0
2024-11-06 12:00:00,62.03,62.1,61.38,61.5,71319.0,62.03,62.1,61.38,61.5,71319.0
2024-11-06 12:10:00,61.48,61.75,61.22,61.4,56848.0,61.48,61.75,61.22,61.4,56848.0
2024-11-06 12:20:00,61.41,61.41,61.16,61.32,48384.0,61.41,61.41,61.16,61.32,48384.0
2024-11-06 12:30:00,61.33,61.44,61.03,61.13,87621.0,61.33,61.44,61.03,61.13,87621.0
2024-11-06 12:40:00,61.13,61.14,60.64,60.83,188589.0,61.13,61.14,60.64,60.83,188589.0
2024-11-06 12:50:00,60.83,60.91,60.61,60.71,92978.0,60.83,60.91,60.61,60.71,92978.0
2024-11-06 13:00:00,60.72,60.82,60.6,60.63,76916.0,60.72,60.82,60.6,60.63,76916.0
2024-11-06 13:10:00,60.63,61.13,60.52,61.12,134186.0,60.63,61.13,60.52,61.12,134186.0
2024-11-06 13:20:00,61.14,61.15,60.72,60.9,80885.0,61.14,61.15,60.72,60.9,80885.0
2024-11-06 13:30:00,60.89,61.01,60.82,60.96,26661.0,60.89,61.01,60.82,60.96,26661.0
2024-11-06 13:40:00,60.95,61.03,60.68,60.76,61342.0,60.95,61.03,60.68,60.76,61342.0
2024-11-06 13:50:00,60.76,61.17,60.73,61.11,103056.0,60.76,61.17,60.73,61.11,103056.0
2024-11-06 14:00:00,61.12,61.46,60.98,61.22,105438.0,61.12,61.46,60.98,61.22,105438.0
2024-11-06 14:10:00,61.21,61.4,61.12,61.22,84637.0,61.21,61.4,61.12,61.22,84637.0
2024-11-06 14:20:00,61.21,61.56,61.12,61.45,61095.0,61.21,61.56,61.12,61.45,61095.0
2024-11-06 14:30:00,61.43,61.55,61.39,61.53,47636.0,61.43,61.55,61.39,61.53,47636.0
2024-11-06 14:40:00,61.51,61.51,61.25,61.43,42147.0,61.51,61.51,61.25,61.43,42147.0
2024-11-06 14:50:00,61.41,61.59,61.36,61.48,41340.0,61.41,61.59,61.36,61.48,41340.0
2024-11-06 15:00:00,61.48,61.62,61.4,61.57,76697.0,61.48,61.62,61.4,61.57,76697.0
2024-11-06 15:10:00,61.58,61.74,61.48,61.7,70904.0,61.58,61.74,61.48,61.7,70904.0
2024-11-06 15:20:00,61.71,62.09,61.71,62.03,131513.0,61.71,62.09,61.71,62.03,131513.0
2024-11-06 15:30:00,62.01,62.15,61.83,62.0,321814.0,62.01,62.15,61.83,62.0,321814.0
2024-11-06 15:40:00,62.02,62.24,61.99,62.2,131729.0,62.02,62.24,61.99,62.2,131729.0
2024-11-06 15:50:00,62.21,62.53,62.15,62.41,713072.0,62.21,62.53,62.15,62.41,713072.0
2024-11-07 09:30:00,62.52,63.38,62.34,63.22,195722.0,62.52,63.38,62.34,63.22,195722.0
2024-11-07 09:40:00,63.2,63.87,62.96,63.16,94695.0,63.2,63.87,62.96,63.16,94695.0
2024-11-07 09:50:00,63.16,63.76,63.13,63.51,95437.0,63.16,63.76,63.13,63.51,95437.0
2024-11-07 10:00:00,63.58,63.59,63.19,63.48,101234.0,63.58,63.59,63.19,63.48,101234.0
2024-11-07 10:10:00,63.49,63.54,62.66,62.83,153022.0,63.49,63.54,62.66,62.83,153022.0
2024-11-07 10:20:00,62.84,63.11,62.73,63.07,82153.0,62.84,63.11,62.73,63.07,82153.0
2024-11-07 10:30:00,63.07,63.42,62.92,63.29,72509.0,63.07,63.42,62.92,63.29,72509.0
2024-11-07 10:40:00,63.26,63.45,63.07,63.28,65018.0,63.26,63.45,63.07,63.28,65018.0
2024-11-07 10:50:00,63.28,63.54,63.19,63.49,181305.0,63.28,63.54,63.19,63.49,181305.0
2024-11-07 11:00:00,63.51,63.76,63.4,63.61,213999.0,63.51,63.76,63.4,63.61,213999.0
2024-11-07 11:10:00,63.62,63.73,63.1,63.7,201091.0,63.62,63.73,63.1,63.7,201091.0
2024-11-07 11:20:00,63.68,64.12,63.53,63.66,104062.0,63.68,64.12,63.53,63.66,104062.0
2024-11-07 11:30:00,63.68,63.68,63.41,63.52,123402.0,63.68,63.68,63.41,63.52,123402.0
2024-11-07 11:40:00,63.53,63.73,63.42,63.71,114937.0,63.53,63.73,63.42,63.71,114937.0
2024-11-07 11:50:00,63.68,63.79,63.51,63.65,55441.0,63.68,63.79,63.51,63.65,55441.0
2024-11-07 12:00:00,63.62,63.72,63.48,63.62,51088.0,63.62,63.72,63.48,63.62,51088.0
2024-11-07 12:10:00,63.6,64.09,63.58,63.86,75631.0,63.6,64.09,63.58,63.86,75631.0
2024-11-07 12:20:00,63.86,63.95,63.5,63.5,130604.0,63.86,63.95,63.5,63.5,130604.0
2024-11-07 12:30:00,63.52,63.82,63.49,63.51,103104.0,63.52,63.82,63.49,63.51,103104.0
2024-11-07 12:40:00,63.55,63.76,63.52,63.76,29118.0,63.55,63.76,63.52,63.76,29118.0
2024-11-07 12:50:00,63.76,63.89,63.7,63.76,31953.0,63.76,63.89,63.7,63.76,31953.0
2024-11-07 13:00:00,63.76,63.85,63.51,63.55,75436.0,63.76,63.85,63.51,63.55,75436.0
2024-11-07 13:10:00,63.55,63.55,63.23,63.43,70060.0,63.55,63.55,63.23,63.43,70060.0
2024-11-07 13:20:00,63.45,63.7,63.39,63.57,49289.0,63.45,63.7,63.39,63.57,49289.0
2024-11-07 13:30:00,63.56,63.75,63.39,63.72,54415.0,63.56,63.75,63.39,63.72,54415.0
2024-11-07 13:40:00,63.69,63.82,63.65,63.82,37109.0,63.69,63.82,63.65,63.82,37109.0
2024-11-07 13:50:00,63.79,63.93,63.73,63.77,66412.0,63.79,63.93,63.73,63.77,66412.0
2024-11-07 14:00:00,63.79,64.04,63.77,63.91,49258.0,63.79,64.04,63.77,63.91,49258.0
2024-11-07 14:10:00,63.92,63.97,63.71,63.97,53687.0,63.92,63.97,63.71,63.97,53687.0
2024-11-07 14:20:00,63.97,63.98,63.65,63.8,41290.0,63.97,63.98,63.65,63.8,41290.0
2024-11-07 14:30:00,63.8,63.89,63.76,63.84,41615.0,63.8,63.89,63.76,63.84,41615.0
2024-11-07 14:40:00,63.83,63.89,63.7,63.85,33230.0,63.83,63.89,63.7,63.85,33230.0
2024-11-07 14:50:00,63.85,63.91,63.61,63.9,40651.0,63.85,63.91,63.61,63.9,40651.0
2024-11-07 15:00:00,63.86,64.02,63.77,63.98,56675.0,63.86,64.02,63.77,63.98,56675.0
2024-11-07 15:10:00,63.96,64.03,63.81,63.84,51539.0,63.96,64.03,63.81,63.84,51539.0
2024-11-07 15:20:00,63.86,64.0,63.81,63.92,77296.0,63.86,64.0,63.81,63.92,77296.0
2024-11-07 15:30:00,63.91,64.1,63.86,64.05,75339.0,63.91,64.1,63.86,64.05,75339.0
2024-11-07 15:40:00,64.05,64.15,63.84,63.87,107014.0,64.05,64.15,63.84,63.87,107014.0
2024-11-07 15:50:00,63.87,63.87,63.34,63.54,528472.0,63.87,63.87,63.34,63.54,528472.0
2024-11-08 09:30:00,63.0,63.82,61.14,61.33,211471.0,63.0,63.82,61.14,61.33,211471.0
2024-11-08 09:40:00,61.33,62.03,61.32,61.64,129197.0,61.33,62.03,61.32,61.64,129197.0
2024-11-08 09:50:00,61.68,61.79,61.29,61.55,150729.0,61.68,61.79,61.29,61.55,150729.0
2024-11-08 10:00:00,61.6,61.8,61.42,61.58,99982.0,61.6,61.8,61.42,61.58,99982.0
2024-11-08 10:10:00,61.58,61.8,61.35,61.46,71601.0,61.58,61.8,61.35,61.46,71601.0
2024-11-08 10:20:00,61.43,61.46,60.87,60.94,111079.0,61.43,61.46,60.87,60.94,111079.0
2024-11-08 10:30:00,60.95,61.69,60.86,61.61,156228.0,60.95,61.69,60.86,61.61,156228.0
2024-11-08 10:40:00,61.61,61.85,61.3,61.33,94304.0,61.61,61.85,61.3,61.33,94304.0
2024-11-08 10:50:00,61.33,61.72,61.26,61.69,61933.0,61.33,61.72,61.26,61.69,61933.0
2024-11-08 11:00:00,61.71,61.79,61.52,61.63,116438.0,61.71,61.79,61.52,61.63,116438.0
2024-11-08 11:10:00,61.64,61.86,61.49,61.62,44509.0,61.64,61.86,61.49,61.62,44509.0
2024-11-08 11:20:00,61.63,61.63,61.45,61.52,47378.0,61.63,61.63,61.45,61.52,47378.0
2024-11-08 11:30:00,61.52,61.54,61.24,61.24,41386.0,61.52,61.54,61.24,61.24,41386.0
2024-11-08 11:40:00,61.25,61.51,61.17,61.44,54316.0,61.25,61.51,61.17,61.44,54316.0
2024-11-08 11:50:00,61.43,61.57,61.3,61.4,59080.0,61.43,61.57,61.3,61.4,59080.0
2024-11-08 12:00:00,61.4,61.71,61.33,61.4,62820.0,61.4,61.71,61.33,61.4,62820.0
2024-11-08 12:10:00,61.38,61.57,61.3,61.53,105970.0,61.38,61.57,61.3,61.53,105970.0
2024-11-08 12:20:00,61.52,61.87,61.48,61.8,50666.0,61.52,61.87,61.48,61.8,50666.0
2024-11-08 12:30:00,61.82,61.82,61.34,61.52,121059.0,61.82,61.82,61.34,61.52,121059.0
2024-11-08 12:40:00,61.5,61.7,61.45,61.64,59523.0,61.5,61.7,61.45,61.64,59523.0
2024-11-08 12:50:00,61.62,61.79,61.58,61.64,34959.0,61.62,61.79,61.58,61.64,34959.0
2024-11-08 13:00:00,61.61,61.69,61.45,61.57,42221.0,61.61,61.69,61.45,61.57,42221.0
2024-11-08 13:10:00,61.57,61.6,61.47,61.49,33509.0,61.57,61.6,61.47,61.49,33509.0
2024-11-08 13:20:00,61.49,61.73,61.46,61.67,34116.0,61.49,61.73,61.46,61.67,34116.0
2024-11-08 13:30:00,61.65,61.78,61.63,61.73,38901.0,61.65,61.78,61.63,61.73,38901.0
2024-11-08 13:40:00,61.73,61.75,61.63,61.67,30971.0,61.73,61.75,61.63,61.67,30971.0
2024-11-08 13:50:00,61.69,61.95,61.67,61.89,81370.0,61.69,61.95,61.67,61.89,81370.0
2024-11-08 14:00:00,61.89,61.93,61.65,61.66,34168.0,61.89,61.93,61.65,61.66,34168.0
2024-11-08 14:10:00,61.65,61.72,61.29,61.33,53327.0,61.65,61.72,61.29,61.33,53327.0
2024-11-08 14:20:00,61.3,61.49,61.27,61.49,43324.0,61.3,61.49,61.27,61.49,43324.0
2024-11-08 14:30:00,61.48,61.65,61.44,61.63,34183.0,61.48,61.65,61.44,61.63,34183.0
2024-11-08 14:40:00,61.63,61.63,61.51,61.54,29570.0,61.63,61.63,61.51,61.54,29570.0
2024-11-08 14:50:00,61.55,61.77,61.53,61.53,53772.0,61.55,61.77,61.53,61.53,53772.0
2024-11-08 15:00:00,61.55,61.62,61.32,61.42,74950.0,61.55,61.62,61.32,61.42,74950.0
2024-11-08 15:10:00,61.42,61.71,61.37,61.54,90735.0,61.42,61.71,61.37,61.54,90735.0
2024-11-08 15:20:00,61.54,61.74,61.51,61.57,66030.0,61.54,61.74,61.51,61.57,66030.0
2024-11-08 15:30:00,61.56,61.7,61.5,61.52,80757.0,61.56,61.7,61.5,61.52,80757.0
2024-11-08 15:40:00,61.53,61.71,61.52,61.61,110744.0,61.53,61.71,61.52,61.61,110744.0
2024-11-08 15:50:00,61.6,61.7,61.38,61.4,584700.0,61.6,61.7,61.38,61.4,584700.0
2024-11-11 09:30:00,61.15,61.85,60.89,61.8,159557.0,61.15,61.85,60.89,61.8,159557.0
2024-11-11 09:40:00,61.8,62.47,61.8,62.35,93865.0,61.8,62.47,61.8,62.35,93865.0
2024-11-11 09:50:00,62.36,62.63,62.23,62.47,45670.0,62.36,62.63,62.23,62.47,45670.0
2024-11-11 10:00:00,62.45,62.94,62.32,62.42,130547.0,62.45,62.94,62.32,62.42,130547.0
2024-11-11 10:10:00,62.46,62.56,62.38,62.44,118424.0,62.46,62.56,62.38,62.44,118424.0
2024-11-11 10:20:00,62.42,62.51,61.97,62.02,60714.0,62.42,62.51,61.97,62.02,60714.0
2024-11-11 10:30:00,62.0,62.01,61.66,61.75,67977.0,62.0,62.01,61.66,61.75,67977.0
2024-11-11 10:40:00,61.8,61.94,61.69,61.88,35986.0,61.8,61.94,61.69,61.88,35986.0
2024-11-11 10:50:00,61.81,62.13,61.8,62.09,32104.0,61.81,62.13,61.8,62.09,32104.0
2024-11-11 11:00:00,62.06,62.38,61.85,61.86,52669.0,62.06,62.38,61.85,61.86,52669.0
2024-11-11 11:10:00,61.86,61.94,61.67,61.83,38026.0,61.86,61.94,61.67,61.83,38026.0
2024-11-11 11:20:00,61.85,62.12,61.81,62.04,25398.0,61.85,62.12,61.81,62.04,25398.0
2024-11-11 11:30:00,62.06,62.14,62.0,62.04,30646.0,62.06,62.14,62.0,62.04,30646.0
2024-11-11 11:40:00,62.02,62.13,61.87,61.92,45477.0,62.02,62.13,61.87,61.92,45477.0
2024-11-11 11:50:00,61.91,61.95,61.75,61.88,64804.0,61.91,61.95,61.75,61.88,64804.0
2024-11-11 12:00:00,61.88,61.9,61.79,61.82,35682.0,61.88,61.9,61.79,61.82,35682.0
2024-11-11 12:10:00,61.81,61.82,61.68,61.72,33595.0,61.81,61.82,61.68,61.72,33595.0
2024-11-11 12:20:00,61.73,61.78,61.63,61.73,43020.0,61.73,61.78,61.63,61.73,43020.0
2024-11-11 12:30:00,61.73,61.78,61.68,61.71,26730.0,61.73,61.78,61.68,61.71,26730.0
2024-11-11 12:40:00,61.7,61.85,61.67,61.73,31357.0,61.7,61.85,61.67,61.73,31357.0
2024-11-11 12:50:00,61.73,62.07,61.68,62.07,57098.0,61.73,62.07,61.68,62.07,57098.0
2024-11-11 13:00:00,62.06,62.25,62.06,62.22,23087.0,62.06,62.25,62.06,62.22,23087.0
2024-11-11 13:10:00,62.23,62.24,62.11,62.14,20939.0,62.23,62.24,62.11,62.14,20939.0
2024-11-11 13:20:00,62.12,62.23,62.02,62.07,37634.0,62.12,62.23,62.02,62.07,37634.0
2024-11-11 13:30:00,62.07,62.11,61.76,61.88,42523.0,62.07,62.11,61.76,61.88,42523.0
2024-11-11 13:40:00,61.87,61.87,61.69,61.69,20425.0,61.87,61.87,61.69,61.69,20425.0
2024-11-11 13:50:00,61.69,61.81,61.64,61.73,31866.0,61.69,61.81,61.64,61.73,31866.0
2024-11-11 14:00:00,61.73,61.9,61.71,61.83,21707.0,61.73,61.9,61.71,61.83,21707.0
2024-11-11 14:10:00,61.83,61.86,61.76,61.76,22336.0,61.83,61.86,61.76,61.76,22336.0
2024-11-11 14:20:00,61.76,61.94,61.72,61.83,18075.0,61.76,61.94,61.72,61.83,18075.0
2024-11-11 14:30:00,61.84,61.85,61.7,61.76,18810.0,61.84,61.85,61.7,61.76,18810.0
2024-11-11 14:40:00,61.79,61.8,61.71,61.77,24751.0,61.79,61.8,61.71,61.77,24751.0
2024-11-11 14:50:00,61.75,61.79,61.65,61.65,28479.0,61.75,61.79,61.65,61.65,28479.0
2024-11-11 15:00:00,61.66,61.73,61.62,61.62,29246.0,61.66,61.73,61.62,61.62,29246.0
2024-11-11 15:10:00,61.61,61.69,61.54,61.63,41712.0,61.61,61.69,61.54,61.63,41712.0
2024-11-11 15:20:00,61.63,61.67,61.55,61.57,39839.0,61.63,61.67,61.55,61.57,39839.0
2024-11-11 15:30:00,61.55,61.57,61.35,61.39,61426.0,61.55,61.57,61.35,61.39,61426.0
2024-11-11 15:40:00,61.38,61.48,61.33,61.37,123630.0,61.38,61.48,61.33,61.37,123630.0
2024-11-11 15:50:00,61.34,61.51,61.1,61.2,288972.0,61.34,61.51,61.1,61.2,288972.0
2024-11-12 09:30:00,61.17,62.08,60.65,61.91,101829.0,61.17,62.08,60.65,61.91,101829.0
2024-11-12 09:40:00,61.92,62.19,61.09,61.15,98248.0,61.92,62.19,61.09,61.15,98248.0
2024-11-12 09:50:00,61.09,61.31,60.87,61.11,56994.0,61.09,61.31,60.87,61.11,56994.0
2024-11-12 10:00:00,61.14,61.25,60.81,60.98,32306.0,61.14,61.25,60.81,60.98,32306.0
2024-11-12 10:10:00,60.95,61.06,60.63,60.86,38489.0,60.95,61.06,60.63,60.86,38489.0
2024-11-12 10:20:00,60.86,61.02,60.62,60.72,36927.0,60.86,61.02,60.62,60.72,36927.0
2024-11-12 10:30:00,60.73,60.86,60.61,60.62,28675.0,60.73,60.86,60.61,60.62,28675.0
2024-11-12 10:40:00,60.6,60.73,60.49,60.66,32435.0,60.6,60.73,60.49,60.66,32435.0
2024-11-12 10:50:00,60.67,61.09,60.66,60.96,39234.0,60.67,61.09,60.66,60.96,39234.0
2024-11-12 11:00:00,60.98,61.07,60.88,61.02,13605.0,60.98,61.07,60.88,61.02,13605.0
2024-11-12 11:10:00,61.0,61.26,60.97,61.19,44742.0,61.0,61.26,60.97,61.19,44742.0
2024-11-12 11:20:00,61.24,61.3,61.16,61.17,30668.0,61.24,61.3,61.16,61.17,30668.0
2024-11-12 11:30:00,61.12,61.12,60.85,60.88,45358.0,61.12,61.12,60.85,60.88,45358.0
2024-11-12 11:40:00,60.9,60.95,60.67,60.78,38653.0,60.9,60.95,60.67,60.78,38653.0
2024-11-12 11:50:00,60.8,60.86,60.74,60.82,18709.0,60.8,60.86,60.74,60.82,18709.0
2024-11-12 12:00:00,60.82,61.29,60.77,61.24,20268.0,60.82,61.29,60.77,61.24,20268.0
2024-11-12 12:10:00,61.24,61.24,61.11,61.13,21261.0,61.24,61.24,61.11,61.13,21261.0
2024-11-12 12:20:00,61.14,61.24,61.1,61.19,20974.0,61.14,61.24,61.1,61.19,20974.0
2024-11-12 12:30:00,61.19,61.43,61.08,61.35,42930.0,61.19,61.43,61.08,61.35,42930.0
2024-11-12 12:40:00,61.35,61.41,61.26,61.28,46192.0,61.35,61.41,61.26,61.28,46192.0
2024-11-12 12:50:00,61.26,61.38,61.14,61.2,24419.0,61.26,61.38,61.14,61.2,24419.0
2024-11-12 13:00:00,61.17,61.49,61.15,61.45,29111.0,61.17,61.49,61.15,61.45,29111.0
2024-11-12 13:10:00,61.43,61.58,61.38,61.48,46352.0,61.43,61.58,61.38,61.48,46352.0
2024-11-12 13:20:00,61.48,61.59,61.45,61.45,44530.0,61.48,61.59,61.45,61.45,44530.0
2024-11-12 13:30:00,61.45,61.67,61.4,61.61,41497.0,61.45,61.67,61.4,61.61,41497.0
2024-11-12 13:40:00,61.62,61.62,61.31,61.33,33932.0,61.62,61.62,61.31,61.33,33932.0
2024-11-12 13:50:00,61.35,61.57,61.35,61.53,28914.0,61.35,61.57,61.35,61.53,28914.0
2024-11-12 14:00:00,61.5,61.7,61.49,61.69,38762.0,61.5,61.7,61.49,61.69,38762.0
2024-11-12 14:10:00,61.66,62.16,61.65,62.16,66000.0,61.66,62.16,61.65,62.16,66000.0
2024-11-12 14:20:00,62.13,62.35,62.04,62.32,78269.0,62.13,62.35,62.04,62.32,78269.0
2024-11-12 14:30:00,62.31,62.35,62.09,62.09,35474.0,62.31,62.35,62.09,62.09,35474.0
2024-11-12 14:40:00,62.11,62.11,61.9,62.0,47414.0,62.11,62.11,61.9,62.0,47414.0
2024-11-12 14:50:00,62.02,62.12,61.86,62.1,60239.0,62.02,62.12,61.86,62.1,60239.0
2024-11-12 15:00:00,62.1,62.3,62.07,62.28,41112.0,62.1,62.3,62.07,62.28,41112.0
2024-11-12 15:10:00,62.28,62.36,62.23,62.31,46586.0,62.28,62.36,62.23,62.31,46586.0
2024-11-12 15:20:00,62.32,62.35,62.11,62.2,89563.0,62.32,62.35,62.11,62.2,89563.0
2024-11-12 15:30:00,62.19,62.33,62.12,62.33,82624.0,62.19,62.33,62.12,62.33,82624.0
2024-11-12 15:40:00,62.33,62.37,62.06,62.11,104023.0,62.33,62.37,62.06,62.11,104023.0
2024-11-12 15:50:00,62.1,62.29,62.03,62.27,369912.0,62.1,62.29,62.03,62.27,369912.0
2024-11-13 09:30:00,62.43,62.62,61.84,62.57,108080.0,62.43,62.62,61.84,62.57,108080.0
2024-11-13 09:40:00,62.56,62.8,62.41,62.58,42467.0,62.56,62.8,62.41,62.58,42467.0
2024-11-13 09:50:00,62.6,62.6,62.19,62.4,40560.0,62.6,62.6,62.19,62.4,40560.0
2024-11-13 10:00:00,62.4,62.74,62.11,62.13,36596.0,62.4,62.74,62.11,62.13,36596.0
2024-11-13 10:10:00,62.11,62.2,61.96,62.06,46643.0,62.11,62.2,61.96,62.06,46643.0
2024-11-13 10:20:00,62.05,62.38,61.96,62.37,24954.0,62.05,62.38,61.96,62.37,24954.0
2024-11-13 10:30:00,62.37,62.59,62.36,62.51,21677.0,62.37,62.59,62.36,62.51,21677.0
2024-11-13 10:40:00,62.54,63.21,62.53,63.13,47470.0,62.54,63.21,62.53,63.13,47470.0
2024-11-13 10:50:00,63.15,63.45,62.95,63.42,75283.0,63.15,63.45,62.95,63.42,75283.0
2024-11-13 11:00:00,63.44,63.44,63.24,63.33,33198.0,63.44,63.44,63.24,63.33,33198.0
2024-11-13 11:10:00,63.33,63.68,63.27,63.67,53595.0,63.33,63.68,63.27,63.67,53595.0
2024-11-13 11:20:00,63.68,63.76,63.52,63.53,50511.0,63.68,63.76,63.52,63.53,50511.0
2024-11-13 11:30:00,63.54,63.84,63.53,63.82,57760.0,63.54,63.84,63.53,63.82,57760.0
2024-11-13 11:40:00,63.82,63.89,63.75,63.82,59686.0,63.82,63.89,63.75,63.82,59686.0
2024-11-13 11:50:00,63.8,63.97,63.77,63.82,54549.0,63.8,63.97,63.77,63.82,54549.0
2024-11-13 12:00:00,63.79,63.85,63.53,63.76,75946.0,63.79,63.85,63.53,63.76,75946.0
2024-11-13 12:10:00,63.76,63.82,63.44,63.73,45275.0,63.76,63.82,63.44,63.73,45275.0
2024-11-13 12:20:00,63.71,63.87,63.68,63.83,64213.0,63.71,63.87,63.68,63.83,64213.0
2024-11-13 12:30:00,63.81,64.3,63.81,64.23,75968.0,63.81,64.3,63.81,64.23,75968.0
2024-11-13 12:40:00,64.22,64.4,64.19,64.31,72386.0,64.22,64.4,64.19,64.31,72386.0
2024-11-13 12:50:00,64.3,64.35,64.06,64.16,64165.0,64.3,64.35,64.06,64.16,64165.0
2024-11-13 13:00:00,64.16,64.25,64.01,64.09,42664.0,64.16,64.25,64.01,64.09,42664.0
2024-11-13 13:10:00,64.09,64.24,64.03,64.24,32318.0,64.09,64.24,64.03,64.24,32318.0
2024-11-13 13:20:00,64.24,64.64,64.22,64.64,78062.0,64.24,64.64,64.22,64.64,78062.0
2024-11-13 13:30:00,64.63,64.84,64.53,64.67,83694.0,64.63,64.84,64.53,64.67,83694.0
2024-11-13 13:40:00,64.66,64.7,64.27,64.29,50331.0,64.66,64.7,64.27,64.29,50331.0
2024-11-13 13:50:00,64.31,64.54,64.25,64.5,48766.0,64.31,64.54,64.25,64.5,48766.0
2024-11-13 14:00:00,64.49,64.54,64.43,64.46,33135.0,64.49,64.54,64.43,64.46,33135.0
2024-11-13 14:10:00,64.47,64.78,64.47,64.67,57837.0,64.47,64.78,64.47,64.67,57837.0
2024-11-13 14:20:00,64.67,64.76,64.44,64.46,58850.0,64.67,64.76,64.44,64.46,58850.0
2024-11-13 14:30:00,64.45,64.48,64.2,64.34,50865.0,64.45,64.48,64.2,64.34,50865.0
2024-11-13 14:40:00,64.35,64.47,64.29,64.4,37757.0,64.35,64.47,64.29,64.4,37757.0
2024-11-13 14:50:00,64.39,64.44,64.35,64.4,35370.0,64.39,64.44,64.35,64.4,35370.0
2024-11-13 15:00:00,64.4,64.52,64.22,64.3,85507.0,64.4,64.52,64.22,64.3,85507.0
2024-11-13 15:10:00,64.29,64.43,64.19,64.35,55703.0,64.29,64.43,64.19,64.35,55703.0
2024-11-13 15:20:00,64.36,64.58,64.36,64.47,57183.0,64.36,64.58,64.36,64.47,57183.0
2024-11-13 15:30:00,64.46,64.52,64.39,64.52,49209.0,64.46,64.52,64.39,64.52,49209.0
2024-11-13 15:40:00,64.51,64.62,64.39,64.62,64002.0,64.51,64.62,64.39,64.62,64002.0
2024-11-13 15:50:00,64.63,65.21,64.6,65.15,494865.0,64.63,65.21,64.6,65.15,494865.0
2024-11-14 09:30:00,65.22,65.72,64.57,64.75,81826.0,65.22,65.72,64.57,64.75,81826.0
2024-11-14 09:40:00,64.79,65.04,64.35,65.0,43036.0,64.79,65.04,64.35,65.0,43036.0
2024-11-14 09:50:00,64.99,65.11,64.25,64.41,34413.0,64.99,65.11,64.25,64.41,34413.0
2024-11-14 10:00:00,64.36,65.0,64.2,64.81,41528.0,64.36,65.0,64.2,64.81,41528.0
2024-11-14 10:10:00,64.83,65.21,64.78,65.08,30364.0,64.83,65.21,64.78,65.08,30364.0
2024-11-14 10:20:00,65.13,65.48,65.12,65.41,27727.0,65.13,65.48,65.12,65.41,27727.0
2024-11-14 10:30:00,65.42,65.7,65.39,65.64,27692.0,65.42,65.7,65.39,65.64,27692.0
2024-11-14 10:40:00,65.63,66.08,65.48,66.03,53271.0,65.63,66.08,65.48,66.03,53271.0
2024-11-14 10:50:00,66.03,66.25,65.98,65.98,30206.0,66.03,66.25,65.98,65.98,30206.0
2024-11-14 11:00:00,65.88,65.99,65.57,65.72,28403.0,65.88,65.99,65.57,65.72,28403.0
2024-11-14 11:10:00,65.7,65.99,65.69,65.89,33026.0,65.7,65.99,65.69,65.89,33026.0
2024-11-14 11:20:00,65.91,66.12,65.64,65.67,54406.0,65.91,66.12,65.64,65.67,54406.0
2024-11-14 11:30:00,65.67,66.12,65.65,66.12,50482.0,65.67,66.12,65.65,66.12,50482.0
2024-11-14 11:40:00,66.16,66.17,65.93,66.0,68971.0,66.16,66.17,65.93,66.0,68971.0
2024-11-14 11:50:00,66.06,66.14,65.71,66.04,109041.0,66.06,66.14,65.71,66.04,109041.0
2024-11-14 12:00:00,65.99,66.18,65.9,66.17,40948.0,65.99,66.18,65.9,66.17,40948.0
2024-11-14 12:10:00,66.17,66.26,66.14,66.23,26090.0,66.17,66.26,66.14,66.23,26090.0
2024-11-14 12:20:00,66.23,66.42,66.17,66.37,33782.0,66.23,66.42,66.17,66.37,33782.0
2024-11-14 12:30:00,66.34,66.4,66.1,66.22,35236.0,66.34,66.4,66.1,66.22,35236.0
2024-11-14 12:40:00,66.19,66.19,66.0,66.17,24478.0,66.19,66.19,66.0,66.17,24478.0
2024-11-14 12:50:00,66.17,66.3,66.17,66.25,18663.0,66.17,66.3,66.17,66.25,18663.0
2024-11-14 13:00:00,66.25,66.59,66.24,66.43,45077.0,66.25,66.59,66.24,66.43,45077.0
2024-11-14 13:10:00,66.4,66.44,66.22,66.22,33587.0,66.4,66.44,66.22,66.22,33587.0
2024-11-14 13:20:00,66.27,66.31,66.04,66.13,29078.0,66.27,66.31,66.04,66.13,29078.0
2024-11-14 13:30:00,66.11,66.16,66.02,66.03,10966.0,66.11,66.16,66.02,66.03,10966.0
2024-11-14 13:40:00,66.07,66.28,66.06,66.13,38845.0,66.07,66.28,66.06,66.13,38845.0
2024-11-14 13:50:00,66.15,66.29,65.93,65.96,40773.0,66.15,66.29,65.93,65.96,40773.0
2024-11-14 14:00:00,65.99,66.24,65.98,66.17,17883.0,65.99,66.24,65.98,66.17,17883.0
2024-11-14 14:10:00,66.17,66.24,66.12,66.2,20585.0,66.17,66.24,66.12,66.2,20585.0
2024-11-14 14:20:00,66.21,66.32,66.16,66.29,25226.0,66.21,66.32,66.16,66.29,25226.0
2024-11-14 14:30:00,66.26,66.34,66.25,66.34,35661.0,66.26,66.34,66.25,66.34,35661.0
2024-11-14 14:40:00,66.33,66.45,66.3,66.31,31205.0,66.33,66.45,66.3,66.31,31205.0
2024-11-14 14:50:00,66.33,66.42,66.3,66.34,32452.0,66.33,66.42,66.3,66.34,32452.0
2024-11-14 15:00:00,66.32,66.36,65.92,65.94,45693.0,66.32,66.36,65.92,65.94,45693.0
2024-11-14 15:10:00,65.97,66.08,65.88,66.0,52499.0,65.97,66.08,65.88,66.0,52499.0
2024-11-14 15:20:00,66.0,66.11,65.9,65.9,34932.0,66.0,66.11,65.9,65.9,34932.0
2024-11-14 15:30:00,65.93,65.94,65.8,65.87,41480.0,65.93,65.94,65.8,65.87,41480.0
2024-11-14 15:40:00,65.88,66.03,65.86,65.88,78314.0,65.88,66.03,65.86,65.88,78314.0
2024-11-14 15:50:00,65.86,65.88,65.64,65.65,340399.0,65.86,65.88,65.64,65.65,340399.0
2024-11-15 09:30:00,66.12,66.39,65.75,65.88,108359.0,66.12,66.39,65.75,65.88,108359.0
2024-11-15 09:40:00,65.88,65.88,65.0,65.18,47883.0,65.88,65.88,65.0,65.18,47883.0
2024-11-15 09:50:00,65.14,65.57,65.09,65.33,36204.0,65.14,65.57,65.09,65.33,36204.0
2024-11-15 10:00:00,65.34,65.64,65.0,65.57,52020.0,65.34,65.64,65.0,65.57,52020.0
2024-11-15 10:10:00,65.59,65.6,65.25,65.42,34636.0,65.59,65.6,65.25,65.42,34636.0
2024-11-15 10:20:00,65.34,65.34,64.96,65.14,35297.0,65.34,65.34,64.96,65.14,35297.0
2024-11-15 10:30:00,65.14,65.14,64.75,64.87,38779.0,65.14,65.14,64.75,64.87,38779.0
2024-11-15 10:40:00,64.83,65.06,64.75,64.88,46812.0,64.83,65.06,64.75,64.88,46812.0
2024-11-15 10:50:00,64.83,64.93,64.28,64.31,53883.0,64.83,64.93,64.28,64.31,53883.0
2024-11-15 11:00:00,64.31,64.46,64.17,64.4,27528.0,64.31,64.46,64.17,64.4,27528.0
2024-11-15 11:10:00,64.41,64.68,64.35,64.56,39762.0,64.41,64.68,64.35,64.56,39762.0
2024-11-15 11:20:00,64.55,64.84,64.42,64.82,37777.0,64.55,64.84,64.42,64.82,37777.0
2024-11-15 11:30:00,64.82,65.16,64.8,65.16,37978.0,64.82,65.16,64.8,65.16,37978.0
2024-11-15 11:40:00,65.14,65.4,65.04,65.22,51851.0,65.14,65.4,65.04,65.22,51851.0
2024-11-15 11:50:00,65.24,65.31,65.15,65.19,27656.0,65.24,65.31,65.15,65.19,27656.0
2024-11-15 12:00:00,65.18,65.49,65.16,65.23,53448.0,65.18,65.49,65.16,65.23,53448.0
2024-11-15 12:10:00,65.21,65.48,65.06,65.41,27337.0,65.21,65.48,65.06,65.41,27337.0
2024-11-15 12:20:00,65.4,65.49,65.33,65.36,25845.0,65.4,65.49,65.33,65.36,25845.0
2024-11-15 12:30:00,65.36,65.38,65.2,65.2,26935.0,65.36,65.38,65.2,65.2,26935.0
2024-11-15 12:40:00,65.19,65.35,65.08,65.14,29967.0,65.19,65.35,65.08,65.14,29967.0
2024-11-15 12:50:00,65.12,65.22,65.05,65.2,31935.0,65.12,65.22,65.05,65.2,31935.0
2024-11-15 13:00:00,65.19,65.23,64.89,65.05,24830.0,65.19,65.23,64.89,65.05,24830.0
2024-11-15 13:10:00,65.06,65.13,65.02,65.08,30914.0,65.06,65.13,65.02,65.08,30914.0
2024-11-15 13:20:00,65.09,65.25,65.08,65.13,42983.0,65.09,65.25,65.08,65.13,42983.0
2024-11-15 13:30:00,65.13,65.14,64.88,65.0,37590.0,65.13,65.14,64.88,65.0,37590.0
2024-11-15 13:40:00,65.0,65.12,64.82,64.84,82756.0,65.0,65.12,64.82,64.84,82756.0
2024-11-15 13:50:00,64.83,64.92,64.61,64.83,55744.0,64.83,64.92,64.61,64.83,55744.0
2024-11-15 14:00:00,64.83,64.93,64.75,64.86,43595.0,64.83,64.93,64.75,64.86,43595.0
2024-11-15 14:10:00,64.87,65.08,64.85,65.03,34113.0,64.87,65.08,64.85,65.03,34113.0
2024-11-15 14:20:00,65.05,65.41,64.98,65.28,49665.0,65.05,65.41,64.98,65.28,49665.0
2024-11-15 14:30:00,65.28,65.34,65.0,65.07,44688.0,65.28,65.34,65.0,65.07,44688.0
2024-11-15 14:40:00,65.07,65.08,64.94,65.0,42773.0,65.07,65.08,64.94,65.0,42773.0
2024-11-15 14:50:00,64.99,65.03,64.85,65.0,55942.0,64.99,65.03,64.85,65.0,55942.0
2024-11-15 15:00:00,65.0,65.17,64.98,65.12,61100.0,65.0,65.17,64.98,65.12,61100.0
2024-11-15 15:10:00,65.11,65.2,65.0,65.02,73786.0,65.11,65.2,65.0,65.02,73786.0
2024-11-15 15:20:00,65.04,65.08,64.7,64.72,80556.0,65.04,65.08,64.7,64.72,80556.0
2024-11-15 15:30:00,64.72,64.92,64.71,64.83,121361.0,64.72,64.92,64.71,64.83,121361.0
2024-11-15 15:40:00,64.83,64.95,64.49,64.57,187212.0,64.83,64.95,64.49,64.57,187212.0
2024-11-15 15:50:00,64.58,64.88,64.09,64.13,1484102.0,64.58,64.88,64.09,64.13,1484102.0
2024-11-18 09:30:00,64.63,67.1,64.38,67.0,240024.0,64.63,67.1,64.38,67.0,240024.0
2024-11-18 09:40:00,67.01,67.66,66.64,67.54,133736.0,67.01,67.66,66.64,67.54,133736.0
2024-11-18 09:50:00,67.55,67.55,66.86,67.52,143851.0,67.55,67.55,66.86,67.52,143851.0
2024-11-18 10:00:00,67.52,68.48,67.47,68.41,187673.0,67.52,68.48,67.47,68.41,187673.0
2024-11-18 10:10:00,68.37,68.46,67.71,67.8,156194.0,68.37,68.46,67.71,67.8,156194.0
2024-11-18 10:20:00,67.8,68.27,67.55,67.58,171932.0,67.8,68.27,67.55,67.58,171932.0
2024-11-18 10:30:00,67.54,67.77,67.09,67.25,63077.0,67.54,67.77,67.09,67.25,63077.0
2024-11-18 10:40:00,67.22,67.25,66.95,67.06,45064.0,67.22,67.25,66.95,67.06,45064.0
2024-11-18 10:50:00,67.06,67.22,66.88,66.92,61773.0,67.06,67.22,66.88,66.92,61773.0
2024-11-18 11:00:00,66.94,67.1,66.88,67.05,53368.0,66.94,67.1,66.88,67.05,53368.0
2024-11-18 11:10:00,67.05,67.08,66.3,66.31,62283.0,67.05,67.08,66.3,66.31,62283.0
2024-11-18 11:20:00,66.33,66.34,65.75,65.87,112973.0,66.33,66.34,65.75,65.87,112973.0
2024-11-18 11:30:00,65.92,66.5,65.9,66.49,87265.0,65.92,66.5,65.9,66.49,87265.0
2024-11-18 11:40:00,66.49,66.49,65.59,65.61,86255.0,66.49,66.49,65.59,65.61,86255.0
2024-11-18 11:50:00,65.73,65.84,65.58,65.66,41859.0,65.73,65.84,65.58,65.66,41859.0
2024-11-18 12:00:00,65.68,65.92,65.48,65.9,46179.0,65.68,65.92,65.48,65.9,46179.0
2024-11-18 12:10:00,65.88,66.08,65.65,65.84,37546.0,65.88,66.08,65.65,65.84,37546.0
2024-11-18 12:20:00,65.86,66.06,65.86,66.02,29284.0,65.86,66.06,65.86,66.02,29284.0
2024-11-18 12:30:00,66.02,66.29,65.97,66.14,34965.0,66.02,66.29,65.97,66.14,34965.0
2024-11-18 12:40:00,66.15,66.32,66.1,66.26,45571.0,66.15,66.32,66.1,66.26,45571.0
2024-11-18 12:50:00,66.27,66.29,66.04,66.13,41459.0,66.27,66.29,66.04,66.13,41459.0
2024-11-18 13:00:00,66.12,66.25,65.97,66.0,30309.0,66.12,66.25,65.97,66.0,30309.0
2024-11-18 13:10:00,66.0,66.33,65.96,66.29,30044.0,66.0,66.33,65.96,66.29,30044.0
2024-11-18 13:20:00,66.28,66.29,66.08,66.23,46640.0,66.28,66.29,66.08,66.23,46640.0
2024-11-18 13:30:00,66.2,66.33,65.99,66.3,39879.0,66.2,66.33,65.99,66.3,39879.0
2024-11-18 13:40:00,66.32,66.48,66.02,66.04,50844.0,66.32,66.48,66.02,66.04,50844.0
2024-11-18 13:50:00,66.04,66.36,66.04,66.21,27427.0,66.04,66.36,66.04,66.21,27427.0
2024-11-18 14:00:00,66.21,66.23,66.0,66.18,31311.0,66.21,66.23,66.0,66.18,31311.0
2024-11-18 14:10:00,66.17,66.21,66.02,66.11,40147.0,66.17,66.21,66.02,66.11,40147.0
2024-11-18 14:20:00,66.11,66.2,66.05,66.14,43875.0,66.11,66.2,66.05,66.14,43875.0
2024-11-18 14:30:00,66.13,66.19,65.96,66.13,48350.0,66.13,66.19,65.96,66.13,48350.0
2024-11-18 14:40:00,66.13,66.35,66.11,66.22,57177.0,66.13,66.35,66.11,66.22,57177.0
2024-11-18 14:50:00,66.2,66.41,66.2,66.36,40165.0,66.2,66.41,66.2,66.36,40165.0
2024-11-18 15:00:00,66.37,66.53,66.18,66.41,67961.0,66.37,66.53,66.18,66.41,67961.0
2024-11-18 15:10:00,66.37,66.37,66.23,66.3,55851.0,66.37,66.37,66.23,66.3,55851.0
2024-11-18 15:20:00,66.3,66.43,66.23,66.31,110294.0,66.3,66.43,66.23,66.31,110294.0
2024-11-18 15:30:00,66.31,66.36,66.14,66.3,55781.0,66.31,66.36,66.14,66.3,55781.0
2024-11-18 15:40:00,66.31,66.41,66.23,66.39,78197.0,66.31,66.41,66.23,66.39,78197.0
2024-11-18 15:50:00,66.38,66.58,66.26,66.57,367786.0,66.38,66.58,66.26,66.57,367786.0
2024-11-19 09:30:00,66.53,67.24,65.33,65.79,129055.0,66.53,67.24,65.33,65.79,129055.0
2024-11-19 09:40:00,65.8,65.84,65.34,65.66,73424.0,65.8,65.84,65.34,65.66,73424.0
2024-11-19 09:50:00,65.71,65.71,65.33,65.51,49397.0,65.71,65.71,65.33,65.51,49397.0
2024-11-19 10:00:00,65.45,65.68,64.98,65.32,102280.0,65.45,65.68,64.98,65.32,102280.0
2024-11-19 10:10:00,65.27,65.31,64.99,65.22,56751.0,65.27,65.31,64.99,65.22,56751.0
2024-11-19 10:20:00,65.19,65.47,65.09,65.41,35869.0,65.19,65.47,65.09,65.41,35869.0
2024-11-19 10:30:00,65.39,65.53,65.27,65.52,37751.0,65.39,65.53,65.27,65.52,37751.0
2024-11-19 10:40:00,65.49,65.55,65.25,65.55,25350.0,65.49,65.55,65.25,65.55,25350.0
2024-11-19 10:50:00,65.53,65.68,65.41,65.48,26521.0,65.53,65.68,65.41,65.48,26521.0
2024-11-19 11:00:00,65.5,65.7,65.42,65.64,52488.0,65.5,65.7,65.42,65.64,52488.0
2024-11-19 11:10:00,65.67,65.72,65.38,65.5,26893.0,65.67,65.72,65.38,65.5,26893.0
2024-11-19 11:20:00,65.48,65.66,65.45,65.64,29565.0,65.48,65.66,65.45,65.64,29565.0
2024-11-19 11:30:00,65.62,65.67,65.48,65.52,50467.0,65.62,65.67,65.48,65.52,50467.0
2024-11-19 11:40:00,65.55,65.88,65.48,65.76,67592.0,65.55,65.88,65.48,65.76,67592.0
2024-11-19 11:50:00,65.74,65.93,65.65,65.92,33414.0,65.74,65.93,65.65,65.92,33414.0
2024-11-19 12:00:00,65.92,65.97,65.77,65.94,35726.0,65.92,65.97,65.77,65.94,35726.0
2024-11-19 12:10:00,65.94,66.02,65.87,66.0,34260.0,65.94,66.02,65.87,66.0,34260.0
2024-11-19 12:20:00,65.99,66.01,65.87,65.98,33600.0,65.99,66.01,65.87,65.98,33600.0
2024-11-19 12:30:00,65.99,66.02,65.84,65.84,29679.0,65.99,66.02,65.84,65.84,29679.0
2024-11-19 12:40:00,65.86,65.86,65.52,65.55,109403.0,65.86,65.86,65.52,65.55,109403.0
2024-11-19 12:50:00,65.54,65.58,65.19,65.37,37792.0,65.54,65.58,65.19,65.37,37792.0
2024-11-19 13:00:00,65.35,65.35,64.99,65.05,56941.0,65.35,65.35,64.99,65.05,56941.0
2024-11-19 13:10:00,65.05,65.05,64.81,64.92,93649.0,65.05,65.05,64.81,64.92,93649.0
2024-11-19 13:20:00,64.92,64.95,64.74,64.92,27932.0,64.92,64.95,64.74,64.92,27932.0
2024-11-19 13:30:00,64.89,64.93,64.84,64.92,24355.0,64.89,64.93,64.84,64.92,24355.0
2024-11-19 13:40:00,64.9,65.11,64.88,65.07,29674.0,64.9,65.11,64.88,65.07,29674.0
2024-11-19 13:50:00,65.07,65.13,64.95,65.13,14456.0,65.07,65.13,64.95,65.13,14456.0
2024-11-19 14:00:00,65.12,65.14,65.0,65.12,14825.0,65.12,65.14,65.0,65.12,14825.0
2024-11-19 14:10:00,65.14,65.26,65.1,65.24,23564.0,65.14,65.26,65.1,65.24,23564.0
2024-11-19 14:20:00,65.24,65.25,65.06,65.1,32840.0,65.24,65.25,65.06,65.1,32840.0
2024-11-19 14:30:00,65.1,65.12,64.9,64.9,24787.0,65.1,65.12,64.9,64.9,24787.0
2024-11-19 14:40:00,64.95,65.22,64.95,65.08,29303.0,64.95,65.22,64.95,65.08,29303.0
2024-11-19 14:50:00,65.09,65.12,64.85,64.88,29477.0,65.09,65.12,64.85,64.88,29477.0
2024-11-19 15:00:00,64.87,65.04,64.83,65.01,28018.0,64.87,65.04,64.83,65.01,28018.0
2024-11-19 15:10:00,65.0,65.09,64.98,65.09,27435.0,65.0,65.09,64.98,65.09,27435.0
2024-11-19 15:20:00,65.07,65.07,64.85,64.86,27589.0,65.07,65.07,64.85,64.86,27589.0
2024-11-19 15:30:00,64.85,64.86,64.75,64.78,47717.0,64.85,64.86,64.75,64.78,47717.0
2024-11-19 15:40:00,64.78,64.84,64.73,64.73,64577.0,64.78,64.84,64.73,64.73,64577.0
2024-11-19 15:50:00,64.73,65.01,64.72,64.86,274374.0,64.73,65.01,64.72,64.86,274374.0
2024-11-20 09:30:00,64.02,64.25,61.73,62.51,528517.0,64.02,64.25,61.73,62.51,528517.0
2024-11-20 09:40:00,62.44,62.89,62.12,62.26,221939.0,62.44,62.89,62.12,62.26,221939.0
2024-11-20 09:50:00,62.32,62.77,61.7,62.39,197309.0,62.32,62.77,61.7,62.39,197309.0
2024-11-20 10:00:00,62.39,62.84,62.29,62.38,69337.0,62.39,62.84,62.29,62.38,69337.0
2024-11-20 10:10:00,62.38,62.7,62.23,62.57,56168.0,62.38,62.7,62.23,62.57,56168.0
2024-11-20 10:20:00,62.5,63.03,62.46,63.01,84272.0,62.5,63.03,62.46,63.01,84272.0
2024-11-20 10:30:00,62.98,63.02,62.54,62.93,71138.0,62.98,63.02,62.54,62.93,71138.0
2024-11-20 10:40:00,62.89,62.93,62.53,62.57,40028.0,62.89,62.93,62.53,62.57,40028.0
2024-11-20 10:50:00,62.57,62.76,62.49,62.56,52690.0,62.57,62.76,62.49,62.56,52690.0
2024-11-20 11:00:00,62.53,62.7,62.24,62.33,113071.0,62.53,62.7,62.24,62.33,113071.0
2024-11-20 11:10:00,62.33,62.66,62.31,62.54,74638.0,62.33,62.66,62.31,62.54,74638.0
2024-11-20 11:20:00,62.54,62.71,62.47,62.51,56935.0,62.54,62.71,62.47,62.51,56935.0
2024-11-20 11:30:00,62.5,62.52,61.86,62.13,122841.0,62.5,62.52,61.86,62.13,122841.0
2024-11-20 11:40:00,62.12,62.6,62.06,62.23,92170.0,62.12,62.6,62.06,62.23,92170.0
2024-11-20 11:50:00,62.23,62.41,62.17,62.21,71650.0,62.23,62.41,62.17,62.21,71650.0
2024-11-20 12:00:00,62.19,62.22,62.05,62.14,64570.0,62.19,62.22,62.05,62.14,64570.0
2024-11-20 12:10:00,62.12,62.14,61.82,62.08,109041.0,62.12,62.14,61.82,62.08,109041.0
2024-11-20 12:20:00,62.08,62.34,62.02,62.22,35912.0,62.08,62.34,62.02,62.22,35912.0
2024-11-20 12:30:00,62.2,62.32,62.11,62.18,37238.0,62.2,62.32,62.11,62.18,37238.0
2024-11-20 12:40:00,62.15,62.36,62.14,62.28,37604.0,62.15,62.36,62.14,62.28,37604.0
2024-11-20 12:50:00,62.3,62.42,62.07,62.07,56520.0,62.3,62.42,62.07,62.07,56520.0
2024-11-20 13:00:00,62.05,62.26,62.0,62.22,47109.0,62.05,62.26,62.0,62.22,47109.0
2024-11-20 13:10:00,62.2,62.31,62.1,62.11,52625.0,62.2,62.31,62.1,62.11,52625.0
2024-11-20 13:20:00,62.11,62.42,62.03,62.09,53681.0,62.11,62.42,62.03,62.09,53681.0
2024-11-20 13:30:00,62.07,62.43,62.07,62.23,86086.0,62.07,62.43,62.07,62.23,86086.0
2024-11-20 13:40:00,62.23,62.53,62.22,62.38,56053.0,62.23,62.53,62.22,62.38,56053.0
2024-11-20 13:50:00,62.38,62.54,62.35,62.47,55670.0,62.38,62.54,62.35,62.47,55670.0
2024-11-20 14:00:00,62.48,62.7,62.47,62.53,33404.0,62.48,62.7,62.47,62.53,33404.0
2024-11-20 14:10:00,62.51,62.58,62.37,62.5,46231.0,62.51,62.58,62.37,62.5,46231.0
2024-11-20 14:20:00,62.49,62.7,62.45,62.68,33615.0,62.49,62.7,62.45,62.68,33615.0
2024-11-20 14:30:00,62.68,62.82,62.56,62.61,32886.0,62.68,62.82,62.56,62.61,32886.0
2024-11-20 14:40:00,62.63,62.89,62.62,62.82,30659.0,62.63,62.89,62.62,62.82,30659.0
2024-11-20 14:50:00,62.84,63.0,62.77,62.78,47800.0,62.84,63.0,62.77,62.78,47800.0
2024-11-20 15:00:00,62.78,62.93,62.7,62.87,44055.0,62.78,62.93,62.7,62.87,44055.0
2024-11-20 15:10:00,62.85,62.89,62.66,62.66,50149.0,62.85,62.89,62.66,62.66,50149.0
2024-11-20 15:20:00,62.66,62.69,62.49,62.54,72600.0,62.66,62.69,62.49,62.54,72600.0
2024-11-20 15:30:00,62.55,62.66,62.51,62.6,104365.0,62.55,62.66,62.51,62.6,104365.0
2024-11-20 15:40:00,62.6,62.65,62.45,62.62,113433.0,62.6,62.65,62.45,62.62,113433.0
2024-11-20 15:50:00,62.65,63.3,62.65,63.18,491878.0,62.65,63.3,62.65,63.18,491878.0
2024-11-21 09:30:00,63.39,63.81,62.87,63.81,65861.0,63.39,63.81,62.87,63.81,65861.0
2024-11-21 09:40:00,63.85,64.2,63.63,63.79,90078.0,63.85,64.2,63.63,63.79,90078.0
2024-11-21 09:50:00,63.74,64.1,63.71,63.93,49833.0,63.74,64.1,63.71,63.93,49833.0
2024-11-21 10:00:00,63.99,64.31,63.84,64.18,54688.0,63.99,64.31,63.84,64.18,54688.0
2024-11-21 10:10:00,64.12,64.23,63.94,64.18,25039.0,64.12,64.23,63.94,64.18,25039.0
2024-11-21 10:20:00,64.21,64.45,64.16,64.33,40910.0,64.21,64.45,64.16,64.33,40910.0
2024-11-21 10:30:00,64.33,65.07,64.3,64.78,54579.0,64.33,65.07,64.3,64.78,54579.0
2024-11-21 10:40:00,64.78,64.88,64.55,64.83,61253.0,64.78,64.88,64.55,64.83,61253.0
2024-11-21 10:50:00,64.86,64.93,64.73,64.73,74112.0,64.86,64.93,64.73,64.73,74112.0
2024-11-21 11:00:00,64.73,64.82,64.59,64.79,41375.0,64.73,64.82,64.59,64.79,41375.0
2024-11-21 11:10:00,64.8,64.91,64.63,64.86,35321.0,64.8,64.91,64.63,64.86,35321.0
2024-11-21 11:20:00,64.87,64.89,64.62,64.72,94760.0,64.87,64.89,64.62,64.72,94760.0
2024-11-21 11:30:00,64.75,64.79,64.41,64.46,48407.0,64.75,64.79,64.41,64.46,48407.0
2024-11-21 11:40:00,64.47,64.64,64.41,64.63,44724.0,64.47,64.64,64.41,64.63,44724.0
2024-11-21 11:50:00,64.64,64.79,64.51,64.76,59821.0,64.64,64.79,64.51,64.76,59821.0
2024-11-21 12:00:00,64.8,64.87,64.65,64.84,30726.0,64.8,64.87,64.65,64.84,30726.0
2024-11-21 12:10:00,64.84,64.92,64.76,64.85,49912.0,64.84,64.92,64.76,64.85,49912.0
2024-11-21 12:20:00,64.85,64.96,64.74,64.91,35895.0,64.85,64.96,64.74,64.91,35895.0
2024-11-21 12:30:00,64.89,65.4,64.89,65.34,56528.0,64.89,65.4,64.89,65.34,56528.0
2024-11-21 12:40:00,65.34,65.5,65.29,65.39,31746.0,65.34,65.5,65.29,65.39,31746.0
2024-11-21 12:50:00,65.36,65.47,65.25,65.29,50288.0,65.36,65.47,65.25,65.29,50288.0
2024-11-21 13:00:00,65.27,65.27,65.09,65.11,32535.0,65.27,65.27,65.09,65.11,32535.0
2024-11-21 13:10:00,65.11,65.12,64.99,65.07,49294.0,65.11,65.12,64.99,65.07,49294.0
2024-11-21 13:20:00,65.07,65.37,65.06,65.34,35993.0,65.07,65.37,65.06,65.34,35993.0
2024-11-21 13:30:00,65.33,65.38,65.24,65.34,68612.0,65.33,65.38,65.24,65.34,68612.0
2024-11-21 13:40:00,65.3,65.4,65.24,65.39,35903.0,65.3,65.4,65.24,65.39,35903.0
2024-11-21 13:50:00,65.4,65.61,65.35,65.61,48730.0,65.4,65.61,65.35,65.61,48730.0
2024-11-21 14:00:00,65.61,65.79,65.51,65.71,75200.0,65.61,65.79,65.51,65.71,75200.0
2024-11-21 14:10:00,65.69,65.87,65.43,65.44,91058.0,65.69,65.87,65.43,65.44,91058.0
2024-11-21 14:20:00,65.44,65.49,65.25,65.39,78831.0,65.44,65.49,65.25,65.39,78831.0
2024-11-21 14:30:00,65.4,65.43,65.27,65.4,55950.0,65.4,65.43,65.27,65.4,55950.0
2024-11-21 14:40:00,65.4,65.5,65.32,65.42,34009.0,65.4,65.5,65.32,65.42,34009.0
2024-11-21 14:50:00,65.42,65.58,65.36,65.51,43460.0,65.42,65.58,65.36,65.51,43460.0
2024-11-21 15:00:00,65.52,65.52,65.34,65.41,41590.0,65.52,65.52,65.34,65.41,41590.0
2024-11-21 15:10:00,65.43,65.47,65.38,65.43,43163.0,65.43,65.47,65.38,65.43,43163.0
2024-11-21 15:20:00,65.44,65.56,65.4,65.45,58016.0,65.44,65.56,65.4,65.45,58016.0
2024-11-21 15:30:00,65.45,65.53,65.32,65.33,63621.0,65.45,65.53,65.32,65.33,63621.0
2024-11-21 15:40:00,65.33,65.6,65.32,65.57,81088.0,65.33,65.6,65.32,65.57,81088.0
2024-11-21 15:50:00,65.56,65.84,65.49,65.73,447711.0,65.56,65.84,65.49,65.73,447711.0
2024-11-22 09:30:00,65.8,66.81,65.78,66.6,80610.0,65.8,66.81,65.78,66.6,80610.0
2024-11-22 09:40:00,66.7,67.26,66.53,67.25,80819.0,66.7,67.26,66.53,67.25,80819.0
2024-11-22 09:50:00,67.25,67.39,66.62,66.69,136018.0,67.25,67.39,66.62,66.69,136018.0
2024-11-22 10:00:00,66.69,67.19,66.59,66.84,81185.0,66.69,67.19,66.59,66.84,81185.0
2024-11-22 10:10:00,66.84,67.0,66.68,66.73,32660.0,66.84,67.0,66.68,66.73,32660.0
2024-11-22 10:20:00,66.73,66.96,66.61,66.67,47150.0,66.73,66.96,66.61,66.67,47150.0
2024-11-22 10:30:00,66.68,67.0,66.63,66.8,27552.0,66.68,67.0,66.63,66.8,27552.0
2024-11-22 10:40:00,66.82,66.82,66.33,66.36,22130.0,66.82,66.82,66.33,66.36,22130.0
2024-11-22 10:50:00,66.36,66.68,66.35,66.6,27649.0,66.36,66.68,66.35,66.6,27649.0
2024-11-22 11:00:00,66.62,66.82,66.49,66.81,15502.0,66.62,66.82,66.49,66.81,15502.0
2024-11-22 11:10:00,66.84,66.91,66.54,66.64,27377.0,66.84,66.91,66.54,66.64,27377.0
2024-11-22 11:20:00,66.64,66.84,66.53,66.73,39422.0,66.64,66.84,66.53,66.73,39422.0
2024-11-22 11:30:00,66.69,66.73,66.54,66.58,36070.0,66.69,66.73,66.54,66.58,36070.0
2024-11-22 11:40:00,66.59,66.68,66.51,66.68,21505.0,66.59,66.68,66.51,66.68,21505.0
2024-11-22 11:50:00,66.68,66.72,66.57,66.61,23579.0,66.68,66.72,66.57,66.61,23579.0
2024-11-22 12:00:00,66.63,66.65,66.58,66.58,12014.0,66.63,66.65,66.58,66.58,12014.0
2024-11-22 12:10:00,66.6,66.72,66.6,66.67,16134.0,66.6,66.72,66.6,66.67,16134.0
2024-11-22 12:20:00,66.67,66.69,66.36,66.37,21618.0,66.67,66.69,66.36,66.37,21618.0
2024-11-22 12:30:00,66.35,66.44,66.28,66.38,10470.0,66.35,66.44,66.28,66.38,10470.0
2024-11-22 12:40:00,66.41,66.5,66.3,66.42,23305.0,66.41,66.5,66.3,66.42,23305.0
2024-11-22 12:50:00,66.47,66.58,66.38,66.5,12988.0,66.47,66.58,66.38,66.5,12988.0
2024-11-22 13:00:00,66.55,66.61,66.47,66.47,12574.0,66.55,66.61,66.47,66.47,12574.0
2024-11-22 13:10:00,66.5,66.7,66.49,66.69,20818.0,66.5,66.7,66.49,66.69,20818.0
2024-11-22 13:20:00,66.66,66.71,66.6,66.61,20459.0,66.66,66.71,66.6,66.61,20459.0
2024-11-22 13:30:00,66.59,66.71,66.52,66.53,44391.0,66.59,66.71,66.52,66.53,44391.0
2024-11-22 13:40:00,66.51,66.61,66.42,66.45,13238.0,66.51,66.61,66.42,66.45,13238.0
2024-11-22 13:50:00,66.45,66.56,66.39,66.48,21085.0,66.45,66.56,66.39,66.48,21085.0
2024-11-22 14:00:00,66.52,66.57,66.44,66.51,33402.0,66.52,66.57,66.44,66.51,33402.0
2024-11-22 14:10:00,66.52,66.52,66.31,66.37,21309.0,66.52,66.52,66.31,66.37,21309.0
2024-11-22 14:20:00,66.37,66.59,66.36,66.59,20995.0,66.37,66.59,66.36,66.59,20995.0
2024-11-22 14:30:00,66.57,66.65,66.47,66.47,25539.0,66.57,66.65,66.47,66.47,25539.0
2024-11-22 14:40:00,66.47,66.51,66.35,66.36,20688.0,66.47,66.51,66.35,66.36,20688.0
2024-11-22 14:50:00,66.36,66.39,66.17,66.19,18375.0,66.36,66.39,66.17,66.19,18375.0
2024-11-22 15:00:00,66.18,66.19,65.94,65.95,48748.0,66.18,66.19,65.94,65.95,48748.0
2024-11-22 15:10:00,65.95,66.13,65.76,66.11,70784.0,65.95,66.13,65.76,66.11,70784.0
2024-11-22 15:20:00,66.09,66.36,66.09,66.36,36671.0,66.09,66.36,66.09,66.36,36671.0
2024-11-22 15:30:00,66.36,66.36,66.0,66.01,52042.0,66.36,66.36,66.0,66.01,52042.0
2024-11-22 15:40:00,66.01,66.38,65.99,66.31,113787.0,66.01,66.38,65.99,66.31,113787.0
2024-11-22 15:50:00,66.29,66.55,66.16,66.41,307662.0,66.29,66.55,66.16,66.41,307662.0
2024-11-25 09:30:00,67.16,69.0,67.16,68.91,135327.0,67.16,69.0,67.16,68.91,135327.0
2024-11-25 09:40:00,69.0,69.19,68.44,68.69,67442.0,69.0,69.19,68.44,68.69,67442.0
2024-11-25 09:50:00,68.7,69.07,68.66,69.03,57407.0,68.7,69.07,68.66,69.03,57407.0
2024-11-25 10:00:00,69.0,69.33,68.84,69.13,89447.0,69.0,69.33,68.84,69.13,89447.0
2024-11-25 10:10:00,69.13,69.49,68.99,69.28,37154.0,69.13,69.49,68.99,69.28,37154.0
2024-11-25 10:20:00,69.37,69.46,69.12,69.36,72220.0,69.37,69.46,69.12,69.36,72220.0
2024-11-25 10:30:00,69.37,69.89,69.29,69.85,69406.0,69.37,69.89,69.29,69.85,69406.0
2024-11-25 10:40:00,69.81,70.0,69.74,69.79,120710.0,69.81,70.0,69.74,69.79,120710.0
2024-11-25 10:50:00,69.75,70.04,69.58,70.04,90346.0,69.75,70.04,69.58,70.04,90346.0
2024-11-25 11:00:00,69.99,70.38,69.93,70.34,57474.0,69.99,70.38,69.93,70.34,57474.0
2024-11-25 11:10:00,70.36,70.79,70.32,70.75,185543.0,70.36,70.79,70.32,70.75,185543.0
2024-11-25 11:20:00,70.71,70.9,70.49,70.56,72406.0,70.71,70.9,70.49,70.56,72406.0
2024-11-25 11:30:00,70.5,70.6,70.3,70.41,76601.0,70.5,70.6,70.3,70.41,76601.0
2024-11-25 11:40:00,70.43,70.48,70.15,70.24,36014.0,70.43,70.48,70.15,70.24,36014.0
2024-11-25 11:50:00,70.26,70.43,70.22,70.33,20104.0,70.26,70.43,70.22,70.33,20104.0
2024-11-25 12:00:00,70.33,70.54,70.29,70.42,24747.0,70.33,70.54,70.29,70.42,24747.0
2024-11-25 12:10:00,70.42,70.44,70.06,70.17,36813.0,70.42,70.44,70.06,70.17,36813.0
2024-11-25 12:20:00,70.16,70.17,69.86,69.86,26619.0,70.16,70.17,69.86,69.86,26619.0
2024-11-25 12:30:00,69.9,70.28,69.86,70.21,57263.0,69.9,70.28,69.86,70.21,57263.0
2024-11-25 12:40:00,70.21,70.21,69.79,69.79,12951.0,70.21,70.21,69.79,69.79,12951.0
2024-11-25 12:50:00,69.78,70.06,69.78,69.97,10214.0,69.78,70.06,69.78,69.97,10214.0
2024-11-25 13:00:00,69.94,70.03,69.74,69.77,11231.0,69.94,70.03,69.74,69.77,11231.0
2024-11-25 13:10:00,69.78,69.86,69.71,69.74,9732.0,69.78,69.86,69.71,69.74,9732.0
2024-11-25 13:20:00,69.74,70.11,69.72,70.11,14347.0,69.74,70.11,69.72,70.11,14347.0
2024-11-25 13:30:00,70.09,70.24,70.09,70.2,15966.0,70.09,70.24,70.09,70.2,15966.0
2024-11-25 13:40:00,70.23,70.32,70.14,70.2,34448.0,70.23,70.32,70.14,70.2,34448.0
2024-11-25 13:50:00,70.21,70.21,70.07,70.08,9406.0,70.21,70.21,70.07,70.08,9406.0
2024-11-25 14:00:00,70.06,70.29,70.02,70.21,22038.0,70.06,70.29,70.02,70.21,22038.0
2024-11-25 14:10:00,70.21,70.34,70.13,70.14,51409.0,70.21,70.34,70.13,70.14,51409.0
2024-11-25 14:20:00,70.11,70.25,70.08,70.14,66664.0,70.11,70.25,70.08,70.14,66664.0
2024-11-25 14:30:00,70.14,70.29,69.82,69.91,65740.0,70.14,70.29,69.82,69.91,65740.0
2024-11-25 14:40:00,69.84,70.05,69.78,70.01,13021.0,69.84,70.05,69.78,70.01,13021.0
2024-11-25 14:50:00,70.04,70.33,70.03,70.29,24887.0,70.04,70.33,70.03,70.29,24887.0
2024-11-25 15:00:00,70.31,70.45,70.27,70.41,21053.0,70.31,70.45,70.27,70.41,21053.0
2024-11-25 15:10:00,70.39,70.44,70.12,70.21,56911.0,70.39,70.44,70.12,70.21,56911.0
2024-11-25 15:20:00,70.19,70.45,70.17,70.41,47197.0,70.19,70.45,70.17,70.41,47197.0
2024-11-25 15:30:00,70.42,70.45,70.35,70.42,52685.0,70.42,70.45,70.35,70.42,52685.0
2024-11-25 15:40:00,70.41,70.45,70.29,70.41,124505.0,70.41,70.45,70.29,70.41,124505.0
2024-11-25 15:50:00,70.36,70.4,69.72,69.77,267717.0,70.36,70.4,69.72,69.77,267717.0
2024-11-26 09:30:00,69.05,69.13,68.01,68.26,75430.0,69.05,69.13,68.01,68.26,75430.0
2024-11-26 09:40:00,68.25,68.6,67.87,67.92,30117.0,68.25,68.6,67.87,67.92,30117.0
2024-11-26 09:50:00,67.86,68.33,67.78,68.24,20427.0,67.86,68.33,67.78,68.24,20427.0
2024-11-26 10:00:00,68.31,68.44,68.01,68.23,29361.0,68.31,68.44,68.01,68.23,29361.0
2024-11-26 10:10:00,68.22,68.46,68.12,68.2,41753.0,68.22,68.46,68.12,68.2,41753.0
2024-11-26 10:20:00,68.25,68.25,67.91,67.91,36499.0,68.25,68.25,67.91,67.91,36499.0
2024-11-26 10:30:00,67.99,68.09,67.88,68.01,19909.0,67.99,68.09,67.88,68.01,19909.0
2024-11-26 10:40:00,67.93,68.1,67.91,67.96,21749.0,67.93,68.1,67.91,67.96,21749.0
2024-11-26 10:50:00,67.91,68.2,67.91,68.08,27094.0,67.91,68.2,67.91,68.08,27094.0
2024-11-26 11:00:00,68.1,68.21,68.03,68.09,21333.0,68.1,68.21,68.03,68.09,21333.0
2024-11-26 11:10:00,68.09,68.28,68.03,68.21,28038.0,68.09,68.28,68.03,68.21,28038.0
2024-11-26 11:20:00,68.23,68.28,68.11,68.15,16383.0,68.23,68.28,68.11,68.15,16383.0
2024-11-26 11:30:00,68.14,68.24,68.03,68.23,26370.0,68.14,68.24,68.03,68.23,26370.0
2024-11-26 11:40:00,68.18,68.36,68.12,68.33,25053.0,68.18,68.36,68.12,68.33,25053.0
2024-11-26 11:50:00,68.34,68.45,68.3,68.42,18469.0,68.34,68.45,68.3,68.42,18469.0
2024-11-26 12:00:00,68.45,68.49,68.26,68.31,19465.0,68.45,68.49,68.26,68.31,19465.0
2024-11-26 12:10:00,68.31,68.44,68.31,68.39,17258.0,68.31,68.44,68.31,68.39,17258.0
2024-11-26 12:20:00,68.37,68.58,68.17,68.51,23710.0,68.37,68.58,68.17,68.51,23710.0
2024-11-26 12:30:00,68.52,68.52,68.24,68.33,11005.0,68.52,68.52,68.24,68.33,11005.0
2024-11-26 12:40:00,68.35,68.4,68.29,68.33,12591.0,68.35,68.4,68.29,68.33,12591.0
2024-11-26 12:50:00,68.31,68.37,68.31,68.34,6644.0,68.31,68.37,68.31,68.34,6644.0
2024-11-26 13:00:00,68.35,68.47,68.32,68.47,10019.0,68.35,68.47,68.32,68.47,10019.0
2024-11-26 13:10:00,68.49,68.6,68.34,68.34,27912.0,68.49,68.6,68.34,68.34,27912.0
2024-11-26 13:20:00,68.34,68.37,67.99,67.99,40798.0,68.34,68.37,67.99,67.99,40798.0
2024-11-26 13:30:00,67.99,68.37,67.93,68.35,20577.0,67.99,68.37,67.93,68.35,20577.0
2024-11-26 13:40:00,68.36,68.49,68.26,68.49,18039.0,68.36,68.49,68.26,68.49,18039.0
2024-11-26 13:50:00,68.53,68.87,68.51,68.86,26746.0,68.53,68.87,68.51,68.86,26746.0
2024-11-26 14:00:00,68.86,69.01,68.7,68.92,34395.0,68.86,69.01,68.7,68.92,34395.0
2024-11-26 14:10:00,68.91,69.23,68.87,69.19,23576.0,68.91,69.23,68.87,69.19,23576.0
2024-11-26 14:20:00,69.19,69.27,69.11,69.23,27758.0,69.19,69.27,69.11,69.23,27758.0
2024-11-26 14:30:00,69.22,69.23,69.09,69.17,42538.0,69.22,69.23,69.09,69.17,42538.0
2024-11-26 14:40:00,69.17,69.17,68.93,68.94,24084.0,69.17,69.17,68.93,68.94,24084.0
2024-11-26 14:50:00,68.94,69.05,68.91,68.91,30326.0,68.94,69.05,68.91,68.91,30326.0
2024-11-26 15:00:00,68.91,69.0,68.81,68.91,34594.0,68.91,69.0,68.81,68.91,34594.0
2024-11-26 15:10:00,68.88,69.11,68.88,69.08,34490.0,68.88,69.11,68.88,69.08,34490.0
2024-11-26 15:20:00,69.06,69.14,69.01,69.06,28131.0,69.06,69.14,69.01,69.06,28131.0
2024-11-26 15:30:00,69.05,69.05,68.76,68.81,33981.0,69.05,69.05,68.76,68.81,33981.0
2024-11-26 15:40:00,68.81,69.32,68.77,69.29,53738.0,68.81,69.32,68.77,69.29,53738.0
2024-11-26 15:50:00,69.32,69.39,69.05,69.11,224807.0,69.32,69.39,69.05,69.11,224807.0
2024-11-27 09:30:00,69.98,70.64,69.74,70.14,95649.0,69.98,70.64,69.74,70.14,95649.0
2024-11-27 09:40:00,70.13,70.7,69.85,70.39,48236.0,70.13,70.7,69.85,70.39,48236.0
2024-11-27 09:50:00,70.3,70.46,69.98,70.06,46097.0,70.3,70.46,69.98,70.06,46097.0
2024-11-27 10:00:00,70.0,70.52,69.88,70.31,74413.0,70.0,70.52,69.88,70.31,74413.0
2024-11-27 10:10:00,70.31,70.34,69.98,70.31,40387.0,70.31,70.34,69.98,70.31,40387.0
2024-11-27 10:20:00,70.34,70.76,70.33,70.59,31624.0,70.34,70.76,70.33,70.59,31624.0
2024-11-27 10:30:00,70.51,70.72,70.26,70.29,25178.0,70.51,70.72,70.26,70.29,25178.0
2024-11-27 10:40:00,70.32,70.47,70.15,70.43,28238.0,70.32,70.47,70.15,70.43,28238.0
2024-11-27 10:50:00,70.42,70.98,70.42,70.84,35272.0,70.42,70.98,70.42,70.84,35272.0
2024-11-27 11:00:00,70.79,71.38,70.73,71.38,31088.0,70.79,71.38,70.73,71.38,31088.0
2024-11-27 11:10:00,71.39,71.49,71.21,71.36,53739.0,71.39,71.49,71.21,71.36,53739.0
2024-11-27 11:20:00,71.38,71.46,71.17,71.18,41602.0,71.38,71.46,71.17,71.18,41602.0
2024-11-27 11:30:00,71.17,71.35,70.91,71.05,81105.0,71.17,71.35,70.91,71.05,81105.0
2024-11-27 11:40:00,71.02,71.17,70.91,70.99,41412.0,71.02,71.17,70.91,70.99,41412.0
2024-11-27 11:50:00,70.98,71.16,70.86,71.15,20192.0,70.98,71.16,70.86,71.15,20192.0
2024-11-27 12:00:00,71.14,71.25,70.91,71.14,21706.0,71.14,71.25,70.91,71.14,21706.0
2024-11-27 12:10:00,71.14,71.19,70.95,71.02,33210.0,71.14,71.19,70.95,71.02,33210.0
2024-11-27 12:20:00,71.04,71.1,70.96,70.98,17629.0,71.04,71.1,70.96,70.98,17629.0
2024-11-27 12:30:00,70.99,71.13,70.95,71.06,17860.0,70.99,71.13,70.95,71.06,17860.0
2024-11-27 12:40:00,71.05,71.05,70.81,70.95,24139.0,71.05,71.05,70.81,70.95,24139.0
2024-11-27 12:50:00,70.95,71.18,70.91,71.17,21714.0,70.95,71.18,70.91,71.17,21714.0
2024-11-27 13:00:00,71.17,71.33,71.14,71.29,32585.0,71.17,71.33,71.14,71.29,32585.0
2024-11-27 13:10:00,71.28,71.32,71.1,71.22,40610.0,71.28,71.32,71.1,71.22,40610.0
2024-11-27 13:20:00,71.22,71.22,71.04,71.15,32505.0,71.22,71.22,71.04,71.15,32505.0
2024-11-27 13:30:00,71.14,71.27,71.14,71.18,15187.0,71.14,71.27,71.14,71.18,15187.0
2024-11-27 13:40:00,71.18,71.38,71.16,71.32,31612.0,71.18,71.38,71.16,71.32,31612.0
2024-11-27 13:50:00,71.33,71.7,71.33,71.69,36903.0,71.33,71.7,71.33,71.69,36903.0
2024-11-27 14:00:00,71.69,71.71,71.35,71.52,53554.0,71.69,71.71,71.35,71.52,53554.0
2024-11-27 14:10:00,71.48,71.52,71.22,71.48,26381.0,71.48,71.52,71.22,71.48,26381.0
2024-11-27 14:20:00,71.49,71.62,71.48,71.56,26849.0,71.49,71.62,71.48,71.56,26849.0
2024-11-27 14:30:00,71.57,71.8,71.56,71.76,47530.0,71.57,71.8,71.56,71.76,47530.0
2024-11-27 14:40:00,71.73,71.86,71.69,71.73,66553.0,71.73,71.86,71.69,71.73,66553.0
2024-11-27 14:50:00,71.71,71.73,71.36,71.36,36372.0,71.71,71.73,71.36,71.36,36372.0
2024-11-27 15:00:00,71.35,71.5,71.23,71.47,44116.0,71.35,71.5,71.23,71.47,44116.0
2024-11-27 15:10:00,71.47,71.63,71.36,71.62,56473.0,71.47,71.63,71.36,71.62,56473.0
2024-11-27 15:20:00,71.63,71.63,71.5,71.51,31752.0,71.63,71.63,71.5,71.51,31752.0
2024-11-27 15:30:00,71.52,71.67,71.46,71.47,56266.0,71.52,71.67,71.46,71.47,56266.0
2024-11-27 15:40:00,71.47,71.62,71.41,71.6,62240.0,71.47,71.62,71.41,71.6,62240.0
2024-11-27 15:50:00,71.6,71.68,71.41,71.46,331032.0,71.6,71.68,71.41,71.46,331032.0
2024-11-29 09:30:00,71.86,71.86,70.49,70.64,79025.0,71.86,71.86,70.49,70.64,79025.0
2024-11-29 09:40:00,70.59,71.72,70.56,71.58,45428.0,70.59,71.72,70.56,71.58,45428.0
2024-11-29 09:50:00,71.56,71.6,71.12,71.15,37451.0,71.56,71.6,71.12,71.15,37451.0
2024-11-29 10:00:00,71.13,71.56,71.08,71.42,45455.0,71.13,71.56,71.08,71.42,45455.0
2024-11-29 10:10:00,71.42,71.65,71.32,71.61,97555.0,71.42,71.65,71.32,71.61,97555.0
2024-11-29 10:20:00,71.54,72.02,71.48,71.78,60270.0,71.54,72.02,71.48,71.78,60270.0
2024-11-29 10:30:00,71.77,71.9,71.58,71.79,50353.0,71.77,71.9,71.58,71.79,50353.0
2024-11-29 10:40:00,71.8,72.0,71.69,71.98,67234.0,71.8,72.0,71.69,71.98,67234.0
2024-11-29 10:50:00,71.96,71.99,71.75,71.77,36420.0,71.96,71.99,71.75,71.77,36420.0
2024-11-29 11:00:00,71.8,72.0,71.7,71.95,54663.0,71.8,72.0,71.7,71.95,54663.0
2024-11-29 11:10:00,71.98,72.04,71.84,71.89,99843.0,71.98,72.04,71.84,71.89,99843.0
2024-11-29 11:20:00,71.9,72.28,71.84,72.18,77028.0,71.9,72.28,71.84,72.18,77028.0
2024-11-29 11:30:00,72.19,72.21,71.85,71.88,36561.0,72.19,72.21,71.85,71.88,36561.0
2024-11-29 11:40:00,71.86,71.96,71.72,71.9,36388.0,71.86,71.96,71.72,71.9,36388.0
2024-11-29 11:50:00,71.88,71.97,71.82,71.91,38343.0,71.88,71.97,71.82,71.91,38343.0
2024-11-29 12:00:00,71.92,71.98,71.75,71.81,41805.0,71.92,71.98,71.75,71.81,41805.0
2024-11-29 12:10:00,71.81,71.83,71.53,71.61,40036.0,71.81,71.83,71.53,71.61,40036.0
2024-11-29 12:20:00,71.62,71.73,71.54,71.54,37531.0,71.62,71.73,71.54,71.54,37531.0
2024-11-29 12:30:00,71.54,71.62,71.48,71.58,44935.0,71.54,71.62,71.48,71.58,44935.0
2024-11-29 12:40:00,71.58,71.67,71.51,71.59,48346.0,71.58,71.67,71.51,71.59,48346.0
2024-11-29 12:50:00,71.58,71.7,71.22,71.34,211233.0,71.58,71.7,71.22,71.34,211233.0
2024-12-02 09:30:00,71.78,72.1,70.79,71.41,112327.0,71.78,72.1,70.79,71.41,112327.0
2024-12-02 09:40:00,71.42,71.82,71.29,71.42,54334.0,71.42,71.82,71.29,71.42,54334.0
2024-12-02 09:50:00,71.39,71.76,71.35,71.72,57129.0,71.39,71.76,71.35,71.72,57129.0
2024-12-02 10:00:00,71.67,71.82,71.49,71.7,69403.0,71.67,71.82,71.49,71.7,69403.0
2024-12-02 10:10:00,71.69,71.88,71.3,71.65,43958.0,71.69,71.88,71.3,71.65,43958.0
2024-12-02 10:20:00,71.66,71.97,71.59,71.97,63036.0,71.66,71.97,71.59,71.97,63036.0
2024-12-02 10:30:00,71.94,72.37,71.85,72.21,46950.0,71.94,72.37,71.85,72.21,46950.0
2024-12-02 10:40:00,72.31,72.34,72.05,72.25,57048.0,72.31,72.34,72.05,72.25,57048.0
2024-12-02 10:50:00,72.27,72.5,72.25,72.42,50718.0,72.27,72.5,72.25,72.42,50718.0
2024-12-02 11:00:00,72.4,72.42,72.11,72.13,36401.0,72.4,72.42,72.11,72.13,36401.0
2024-12-02 11:10:00,72.12,72.5,72.11,72.45,74387.0,72.12,72.5,72.11,72.45,74387.0
2024-12-02 11:20:00,72.46,72.66,72.45,72.55,82248.0,72.46,72.66,72.45,72.55,82248.0
2024-12-02 11:30:00,72.55,72.78,72.51,72.76,142495.0,72.55,72.78,72.51,72.76,142495.0
2024-12-02 11:40:00,72.76,72.82,72.63,72.76,36646.0,72.76,72.82,72.63,72.76,36646.0
2024-12-02 11:50:00,72.78,72.79,72.62,72.62,31477.0,72.78,72.79,72.62,72.62,31477.0
2024-12-02 12:00:00,72.61,72.62,72.47,72.5,33141.0,72.61,72.62,72.47,72.5,33141.0
2024-12-02 12:10:00,72.5,72.73,72.5,72.69,21905.0,72.5,72.73,72.5,72.69,21905.0
2024-12-02 12:20:00,72.71,72.72,72.61,72.62,24203.0,72.71,72.72,72.61,72.62,24203.0
2024-12-02 12:30:00,72.64,72.73,72.53,72.7,27708.0,72.64,72.73,72.53,72.7,27708.0
2024-12-02 12:40:00,72.7,73.08,72.69,73.08,78851.0,72.7,73.08,72.69,73.08,78851.0
2024-12-02 12:50:00,73.08,73.35,73.07,73.31,76245.0,73.08,73.35,73.07,73.31,76245.0
2024-12-02 13:00:00,73.31,73.67,73.3,73.64,64009.0,73.31,73.67,73.3,73.64,64009.0
2024-12-02 13:10:00,73.64,73.76,73.39,73.61,55388.0,73.64,73.76,73.39,73.61,55388.0
2024-12-02 13:20:00,73.59,73.61,73.47,73.48,29938.0,73.59,73.61,73.47,73.48,29938.0
2024-12-02 13:30:00,73.52,73.57,73.38,73.48,42345.0,73.52,73.57,73.38,73.48,42345.0
2024-12-02 13:40:00,73.48,73.63,73.18,73.18,56263.0,73.48,73.63,73.18,73.18,56263.0
2024-12-02 13:50:00,73.21,73.21,72.88,72.94,57748.0,73.21,73.21,72.88,72.94,57748.0
2024-12-02 14:00:00,72.93,73.02,72.81,72.9,37334.0,72.93,73.02,72.81,72.9,37334.0
2024-12-02 14:10:00,72.9,72.94,72.65,72.77,64987.0,72.9,72.94,72.65,72.77,64987.0
2024-12-02 14:20:00,72.79,72.99,72.76,72.97,91730.0,72.79,72.99,72.76,72.97,91730.0
2024-12-02 14:30:00,72.95,73.18,72.94,73.18,37905.0,72.95,73.18,72.94,73.18,37905.0
2024-12-02 14:40:00,73.18,73.3,73.01,73.23,58566.0,73.18,73.3,73.01,73.23,58566.0
2024-12-02 14:50:00,73.22,73.25,73.13,73.13,42601.0,73.22,73.25,73.13,73.13,42601.0
2024-12-02 15:00:00,73.1,73.11,72.78,72.78,33412.0,73.1,73.11,72.78,72.78,33412.0
2024-12-02 15:10:00,72.81,72.89,72.69,72.88,55340.0,72.81,72.89,72.69,72.88,55340.0
2024-12-02 15:20:00,72.88,73.01,72.88,73.0,33788.0,72.88,73.01,72.88,73.0,33788.0
2024-12-02 15:30:00,72.99,73.02,72.82,72.94,50527.0,72.99,73.02,72.82,72.94,50527.0
2024-12-02 15:40:00,72.92,73.24,72.9,73.15,94642.0,72.92,73.24,72.9,73.15,94642.0
2024-12-02 15:50:00,73.15,73.15,72.71,72.83,400727.0,73.15,73.15,72.71,72.83,400727.0
2024-12-03 09:30:00,72.13,73.03,71.53,72.39,111962.0,72.13,73.03,71.53,72.39,111962.0
2024-12-03 09:40:00,72.3,72.42,72.0,72.22,47099.0,72.3,72.42,72.0,72.22,47099.0
2024-12-03 09:50:00,72.18,72.24,71.68,71.92,81008.0,72.18,72.24,71.68,71.92,81008.0
2024-12-03 10:00:00,71.95,72.35,71.59,72.34,76692.0,71.95,72.35,71.59,72.34,76692.0
2024-12-03 10:10:00,72.32,72.37,72.03,72.03,53684.0,72.32,72.37,72.03,72.03,53684.0
2024-12-03 10:20:00,72.02,72.27,71.88,72.1,79182.0,72.02,72.27,71.88,72.1,79182.0
2024-12-03 10:30:00,72.08,72.26,71.78,72.06,66564.0,72.08,72.26,71.78,72.06,66564.0
2024-12-03 10:40:00,72.04,72.59,72.04,72.51,79069.0,72.04,72.59,72.04,72.51,79069.0
2024-12-03 10:50:00,72.5,73.0,72.4,72.92,88377.0,72.5,73.0,72.4,72.92,88377.0
2024-12-03 11:00:00,72.96,73.18,72.86,72.92,67797.0,72.96,73.18,72.86,72.92,67797.0
2024-12-03 11:10:00,72.91,73.05,72.78,73.05,51785.0,72.91,73.05,72.78,73.05,51785.0
2024-12-03 11:20:00,73.05,73.34,72.99,73.16,70454.0,73.05,73.34,72.99,73.16,70454.0
2024-12-03 11:30:00,73.16,73.22,72.98,73.03,47349.0,73.16,73.22,72.98,73.03,47349.0
2024-12-03 11:40:00,73.06,73.3,73.02,73.29,51262.0,73.06,73.3,73.02,73.29,51262.0
2024-12-03 11:50:00,73.27,73.32,72.95,72.95,40337.0,73.27,73.32,72.95,72.95,40337.0
2024-12-03 12:00:00,72.97,73.0,72.74,72.86,34587.0,72.97,73.0,72.74,72.86,34587.0
2024-12-03 12:10:00,72.87,72.9,72.74,72.81,38333.0,72.87,72.9,72.74,72.81,38333.0
2024-12-03 12:20:00,72.78,72.86,72.65,72.85,45025.0,72.78,72.86,72.65,72.85,45025.0
2024-12-03 12:30:00,72.84,72.88,72.63,72.83,41233.0,72.84,72.88,72.63,72.83,41233.0
2024-12-03 12:40:00,72.83,72.89,72.77,72.84,43849.0,72.83,72.89,72.77,72.84,43849.0
2024-12-03 12:50:00,72.84,72.88,72.69,72.77,71123.0,72.84,72.88,72.69,72.77,71123.0
2024-12-03 13:00:00,72.74,72.87,72.57,72.84,50789.0,72.74,72.87,72.57,72.84,50789.0
2024-12-03 13:10:00,72.84,72.87,72.56,72.62,122307.0,72.84,72.87,72.56,72.62,122307.0
2024-12-03 13:20:00,72.64,72.83,72.63,72.74,54019.0,72.64,72.83,72.63,72.74,54019.0
2024-12-03 13:30:00,72.74,72.81,72.62,72.71,35159.0,72.74,72.81,72.62,72.71,35159.0
2024-12-03 13:40:00,72.73,72.98,72.7,72.95,59256.0,72.73,72.98,72.7,72.95,59256.0
2024-12-03 13:50:00,72.95,73.14,72.94,73.13,32309.0,72.95,73.14,72.94,73.13,32309.0
2024-12-03 14:00:00,73.14,73.2,73.03,73.16,50569.0,73.14,73.2,73.03,73.16,50569.0
2024-12-03 14:10:00,73.15,73.26,73.08,73.22,47405.0,73.15,73.26,73.08,73.22,47405.0
2024-12-03 14:20:00,73.22,73.3,73.13,73.23,47817.0,73.22,73.3,73.13,73.23,47817.0
2024-12-03 14:30:00,73.25,73.43,73.24,73.4,44187.0,73.25,73.43,73.24,73.4,44187.0
2024-12-03 14:40:00,73.39,73.57,73.27,73.32,53385.0,73.39,73.57,73.27,73.32,53385.0
2024-12-03 14:50:00,73.32,73.48,73.28,73.34,47504.0,73.32,73.48,73.28,73.34,47504.0
2024-12-03 15:00:00,73.34,73.35,73.18,73.27,35955.0,73.34,73.35,73.18,73.27,35955.0
2024-12-03 15:10:00,73.27,73.4,73.05,73.08,87024.0,73.27,73.4,73.05,73.08,87024.0
2024-12-03 15:20:00,73.11,73.17,73.03,73.1,65143.0,73.11,73.17,73.03,73.1,65143.0
2024-12-03 15:30:00,73.08,73.08,72.84,72.91,106671.0,73.08,73.08,72.84,72.91,106671.0
2024-12-03 15:40:00,72.91,72.97,72.83,72.94,115943.0,72.91,72.97,72.83,72.94,115943.0
2024-12-03 15:50:00,72.93,72.94,72.37,72.52,781590.0,72.93,72.94,72.37,72.52,781590.0
2024-12-04 09:30:00,76.02,76.47,72.8,73.56,665292.0,76.02,76.47,72.8,73.56,665292.0
2024-12-04 09:40:00,73.56,74.85,73.37,73.99,249195.0,73.56,74.85,73.37,73.99,249195.0
2024-12-04 09:50:00,73.89,74.58,73.01,74.25,229669.0,73.89,74.58,73.01,74.25,229669.0
2024-12-04 10:00:00,74.34,74.34,72.75,72.78,236281.0,74.34,74.34,72.75,72.78,236281.0
2024-12-04 10:10:00,72.85,73.42,72.6,73.28,246771.0,72.85,73.42,72.6,73.28,246771.0
2024-12-04 10:20:00,73.28,74.02,73.25,73.79,225066.0,73.28,74.02,73.25,73.79,225066.0
2024-12-04 10:30:00,73.77,73.83,72.84,73.17,203624.0,73.77,73.83,72.84,73.17,203624.0
2024-12-04 10:40:00,73.19,73.22,72.26,72.44,277616.0,73.19,73.22,72.26,72.44,277616.0
2024-12-04 10:50:00,72.45,72.59,72.32,72.43,130189.0,72.45,72.59,72.32,72.43,130189.0
2024-12-04 11:00:00,72.4,72.8,72.2,72.71,95091.0,72.4,72.8,72.2,72.71,95091.0
2024-12-04 11:10:00,72.68,72.89,72.42,72.77,99267.0,72.68,72.89,72.42,72.77,99267.0
2024-12-04 11:20:00,72.84,73.23,72.76,73.22,111782.0,72.84,73.23,72.76,73.22,111782.0
2024-12-04 11:30:00,73.24,73.99,73.2,73.8,109726.0,73.24,73.99,73.2,73.8,109726.0
2024-12-04 11:40:00,73.76,74.1,73.65,73.84,79257.0,73.76,74.1,73.65,73.84,79257.0
2024-12-04 11:50:00,73.8,74.14,73.33,73.4,122602.0,73.8,74.14,73.33,73.4,122602.0
2024-12-04 12:00:00,73.41,73.67,73.37,73.67,62043.0,73.41,73.67,73.37,73.67,62043.0
2024-12-04 12:10:00,73.67,74.14,73.58,74.04,58577.0,73.67,74.14,73.58,74.04,58577.0
2024-12-04 12:20:00,74.09,74.4,73.89,74.21,63079.0,74.09,74.4,73.89,74.21,63079.0
2024-12-04 12:30:00,74.24,74.31,73.98,74.25,52158.0,74.24,74.31,73.98,74.25,52158.0
2024-12-04 12:40:00,74.27,74.48,74.25,74.34,57477.0,74.27,74.48,74.25,74.34,57477.0
2024-12-04 12:50:00,74.35,74.45,74.13,74.4,61826.0,74.35,74.45,74.13,74.4,61826.0
2024-12-04 13:00:00,74.41,74.42,73.9,74.3,73202.0,74.41,74.42,73.9,74.3,73202.0
2024-12-04 13:10:00,74.3,74.41,74.16,74.37,49518.0,74.3,74.41,74.16,74.37,49518.0
2024-12-04 13:20:00,74.4,74.43,74.17,74.25,60852.0,74.4,74.43,74.17,74.25,60852.0
2024-12-04 13:30:00,74.25,74.27,73.93,74.04,53862.0,74.25,74.27,73.93,74.04,53862.0
2024-12-04 13:40:00,74.05,74.32,73.86,74.2,43369.0,74.05,74.32,73.86,74.2,43369.0
2024-12-04 13:50:00,74.19,74.43,74.12,74.4,64159.0,74.19,74.43,74.12,74.4,64159.0
2024-12-04 14:00:00,74.37,74.46,74.18,74.37,101565.0,74.37,74.46,74.18,74.37,101565.0
2024-12-04 14:10:00,74.36,74.58,74.33,74.57,66138.0,74.36,74.58,74.33,74.57,66138.0
2024-12-04 14:20:00,74.58,74.67,74.35,74.6,63943.0,74.58,74.67,74.35,74.6,63943.0
2024-12-04 14:30:00,74.56,74.57,74.31,74.52,56762.0,74.56,74.57,74.31,74.52,56762.0
2024-12-04 14:40:00,74.54,74.62,74.33,74.56,56672.0,74.54,74.62,74.33,74.56,56672.0
2024-12-04 14:50:00,74.55,74.69,74.51,74.68,62201.0,74.55,74.69,74.51,74.68,62201.0
2024-12-04 15:00:00,74.67,74.77,74.57,74.69,69996.0,74.67,74.77,74.57,74.69,69996.0
2024-12-04 15:10:00,74.67,74.75,74.56,74.62,54869.0,74.67,74.75,74.56,74.62,54869.0
2024-12-04 15:20:00,74.62,74.8,74.61,74.73,67658.0,74.62,74.8,74.61,74.73,67658.0
2024-12-04 15:30:00,74.74,74.8,74.62,74.76,91475.0,74.74,74.8,74.62,74.76,91475.0
2024-12-04 15:40:00,74.75,74.76,74.41,74.47,146090.0,74.75,74.76,74.41,74.47,146090.0
2024-12-04 15:50:00,74.49,74.58,73.62,73.84,468384.0,74.49,74.58,73.62,73.84,468384.0
2024-12-05 09:30:00,75.28,76.76,73.18,73.29,248629.0,75.28,76.76,73.18,73.29,248629.0
2024-12-05 09:40:00,73.28,74.2,72.71,72.91,68631.0,73.28,74.2,72.71,72.91,68631.0
2024-12-05 09:50:00,72.81,73.26,72.12,72.42,130828.0,72.81,73.26,72.12,72.42,130828.0
2024-12-05 10:00:00,72.37,72.41,71.81,71.95,158600.0,72.37,72.41,71.81,71.95,158600.0
2024-12-05 10:10:00,71.94,72.05,71.56,71.68,83683.0,71.94,72.05,71.56,71.68,83683.0
2024-12-05 10:20:00,71.65,71.89,71.33,71.81,141946.0,71.65,71.89,71.33,71.81,141946.0
2024-12-05 10:30:00,71.84,72.33,71.71,71.94,109143.0,71.84,72.33,71.71,71.94,109143.0
2024-12-05 10:40:00,71.9,72.84,71.89,72.72,77057.0,71.9,72.84,71.89,72.72,77057.0
2024-12-05 10:50:00,72.67,72.92,72.57,72.9,66894.0,72.67,72.92,72.57,72.9,66894.0
2024-12-05 11:00:00,72.91,73.08,72.75,73.06,91116.0,72.91,73.08,72.75,73.06,91116.0
2024-12-05 11:10:00,73.06,73.07,72.6,72.71,70329.0,73.06,73.07,72.6,72.71,70329.0
2024-12-05 11:20:00,72.69,72.86,72.61,72.63,44933.0,72.69,72.86,72.61,72.63,44933.0
2024-12-05 11:30:00,72.65,72.65,72.2,72.28,53019.0,72.65,72.65,72.2,72.28,53019.0
2024-12-05 11:40:00,72.24,72.26,72.06,72.06,33028.0,72.24,72.26,72.06,72.06,33028.0
2024-12-05 11:50:00,72.08,72.31,71.93,72.31,43348.0,72.08,72.31,71.93,72.31,43348.0
2024-12-05 12:00:00,72.26,72.36,72.03,72.12,26354.0,72.26,72.36,72.03,72.12,26354.0
2024-12-05 12:10:00,72.13,72.44,72.07,72.29,29720.0,72.13,72.44,72.07,72.29,29720.0
2024-12-05 12:20:00,72.35,72.56,72.27,72.49,39203.0,72.35,72.56,72.27,72.49,39203.0
2024-12-05 12:30:00,72.5,72.54,72.28,72.29,33408.0,72.5,72.54,72.28,72.29,33408.0
2024-12-05 12:40:00,72.29,72.51,72.24,72.38,38965.0,72.29,72.51,72.24,72.38,38965.0
2024-12-05 12:50:00,72.4,72.61,72.37,72.51,29620.0,72.4,72.61,72.37,72.51,29620.0
2024-12-05 13:00:00,72.54,72.58,72.28,72.55,45409.0,72.54,72.58,72.28,72.55,45409.0
2024-12-05 13:10:00,72.55,72.87,72.48,72.82,39112.0,72.55,72.87,72.48,72.82,39112.0
2024-12-05 13:20:00,72.84,73.09,72.83,73.03,68223.0,72.84,73.09,72.83,73.03,68223.0
2024-12-05 13:30:00,73.03,73.15,72.94,73.0,47445.0,73.03,73.15,72.94,73.0,47445.0
2024-12-05 13:40:00,72.98,73.4,72.95,73.39,45915.0,72.98,73.4,72.95,73.39,45915.0
2024-12-05 13:50:00,73.4,73.48,73.24,73.31,46762.0,73.4,73.48,73.24,73.31,46762.0
2024-12-05 14:00:00,73.29,73.39,73.16,73.35,63437.0,73.29,73.39,73.16,73.35,63437.0
2024-12-05 14:10:00,73.37,73.49,73.2,73.23,43274.0,73.37,73.49,73.2,73.23,43274.0
2024-12-05 14:20:00,73.22,73.54,73.2,73.44,44533.0,73.22,73.54,73.2,73.44,44533.0
2024-12-05 14:30:00,73.41,73.52,73.31,73.48,37255.0,73.41,73.52,73.31,73.48,37255.0
2024-12-05 14:40:00,73.47,73.6,73.43,73.6,31800.0,73.47,73.6,73.43,73.6,31800.0
2024-12-05 14:50:00,73.62,73.77,73.59,73.71,34239.0,73.62,73.77,73.59,73.71,34239.0
2024-12-05 15:00:00,73.72,73.73,73.56,73.64,28850.0,73.72,73.73,73.56,73.64,28850.0
2024-12-05 15:10:00,73.65,73.78,73.58,73.76,55189.0,73.65,73.78,73.58,73.76,55189.0
2024-12-05 15:20:00,73.77,73.9,73.27,73.27,98721.0,73.77,73.9,73.27,73.27,98721.0
2024-12-05 15:30:00,73.27,73.37,73.0,73.05,101529.0,73.27,73.37,73.0,73.05,101529.0
2024-12-05 15:40:00,73.04,73.04,72.81,72.95,82589.0,73.04,73.04,72.81,72.95,82589.0
2024-12-05 15:50:00,72.94,72.99,72.4,72.58,386745.0,72.94,72.99,72.4,72.58,386745.0
2024-12-06 09:30:00,73.76,74.21,73.11,73.16,111031.0,73.76,74.21,73.11,73.16,111031.0
2024-12-06 09:40:00,73.17,74.25,73.12,73.48,90715.0,73.17,74.25,73.12,73.48,90715.0
2024-12-06 09:50:00,73.47,74.36,73.34,74.16,62942.0,73.47,74.36,73.34,74.16,62942.0
2024-12-06 10:00:00,74.06,74.87,74.04,74.63,105295.0,74.06,74.87,74.04,74.63,105295.0
2024-12-06 10:10:00,74.6,74.86,73.85,74.01,89017.0,74.6,74.86,73.85,74.01,89017.0
2024-12-06 10:20:00,74.07,74.07,73.26,73.34,92180.0,74.07,74.07,73.26,73.34,92180.0
2024-12-06 10:30:00,73.34,73.58,73.18,73.42,26093.0,73.34,73.58,73.18,73.42,26093.0
2024-12-06 10:40:00,73.41,73.45,72.94,73.02,41637.0,73.41,73.45,72.94,73.02,41637.0
2024-12-06 10:50:00,73.01,73.18,72.8,73.0,49135.0,73.01,73.18,72.8,73.0,49135.0
2024-12-06 11:00:00,73.03,73.06,71.95,72.04,70702.0,73.03,73.06,71.95,72.04,70702.0
2024-12-06 11:10:00,72.05,72.28,71.9,71.98,42704.0,72.05,72.28,71.9,71.98,42704.0
2024-12-06 11:20:00,71.98,72.13,71.69,71.92,33880.0,71.98,72.13,71.69,71.92,33880.0
2024-12-06 11:30:00,71.92,71.93,71.63,71.83,33815.0,71.92,71.93,71.63,71.83,33815.0
2024-12-06 11:40:00,71.86,72.1,71.8,72.07,56698.0,71.86,72.1,71.8,72.07,56698.0
2024-12-06 11:50:00,72.07,72.18,71.86,72.01,33625.0,72.07,72.18,71.86,72.01,33625.0
2024-12-06 12:00:00,72.03,72.07,71.83,71.97,37415.0,72.03,72.07,71.83,71.97,37415.0
2024-12-06 12:10:00,71.99,72.18,71.8,72.08,81540.0,71.99,72.18,71.8,72.08,81540.0
2024-12-06 12:20:00,72.04,72.18,72.0,72.01,31660.0,72.04,72.18,72.0,72.01,31660.0
2024-12-06 12:30:00,72.02,72.27,71.84,72.17,29050.0,72.02,72.27,71.84,72.17,29050.0
2024-12-06 12:40:00,72.16,72.19,71.79,71.84,29380.0,72.16,72.19,71.79,71.84,29380.0
2024-12-06 12:50:00,71.9,72.05,71.79,71.97,32709.0,71.9,72.05,71.79,71.97,32709.0
2024-12-06 13:00:00,71.95,72.18,71.94,72.17,26743.0,71.95,72.18,71.94,72.17,26743.0
2024-12-06 13:10:00,72.15,72.18,71.86,72.06,37388.0,72.15,72.18,71.86,72.06,37388.0
2024-12-06 13:20:00,72.06,72.19,71.94,72.19,29172.0,72.06,72.19,71.94,72.19,29172.0
2024-12-06 13:30:00,72.17,72.29,72.12,72.24,31113.0,72.17,72.29,72.12,72.24,31113.0
2024-12-06 13:40:00,72.2,72.41,72.17,72.24,29083.0,72.2,72.41,72.17,72.24,29083.0
2024-12-06 13:50:00,72.21,72.22,72.05,72.17,23459.0,72.21,72.22,72.05,72.17,23459.0
2024-12-06 14:00:00,72.18,72.29,71.9,71.91,34668.0,72.18,72.29,71.9,71.91,34668.0
2024-12-06 14:10:00,71.92,72.06,71.72,72.0,76096.0,71.92,72.06,71.72,72.0,76096.0
2024-12-06 14:20:00,71.98,72.01,71.86,71.95,33559.0,71.98,72.01,71.86,71.95,33559.0
2024-12-06 14:30:00,71.95,71.98,71.85,71.89,34497.0,71.95,71.98,71.85,71.89,34497.0
2024-12-06 14:40:00,71.88,72.0,71.86,71.98,32079.0,71.88,72.0,71.86,71.98,32079.0
2024-12-06 14:50:00,71.98,72.01,71.89,71.98,53535.0,71.98,72.01,71.89,71.98,53535.0
2024-12-06 15:00:00,71.98,72.06,71.95,72.0,40699.0,71.98,72.06,71.95,72.0,40699.0
2024-12-06 15:10:00,71.98,72.1,71.93,72.08,64956.0,71.98,72.1,71.93,72.08,64956.0
2024-12-06 15:20:00,72.1,72.16,72.0,72.0,49940.0,72.1,72.16,72.0,72.0,49940.0
2024-12-06 15:30:00,72.01,72.01,71.77,71.86,103107.0,72.01,72.01,71.77,71.86,103107.0
2024-12-06 15:40:00,71.86,72.09,71.75,72.08,74479.0,71.86,72.09,71.75,72.08,74479.0
2024-12-06 15:50:00,72.07,72.13,71.81,71.86,340001.0,72.07,72.13,71.81,71.86,340001.0
2024-12-09 09:30:00,72.94,72.94,71.58,71.59,92720.0,72.94,72.94,71.58,71.59,92720.0
2024-12-09 09:40:00,71.57,71.7,71.15,71.26,35924.0,71.57,71.7,71.15,71.26,35924.0
2024-12-09 09:50:00,71.33,71.86,71.27,71.86,47230.0,71.33,71.86,71.27,71.86,47230.0
2024-12-09 10:00:00,71.85,72.4,71.75,72.13,47574.0,71.85,72.4,71.75,72.13,47574.0
2024-12-09 10:10:00,72.05,72.26,72.01,72.21,37553.0,72.05,72.26,72.01,72.21,37553.0
2024-12-09 10:20:00,72.18,72.8,72.08,72.61,45106.0,72.18,72.8,72.08,72.61,45106.0
2024-12-09 10:30:00,72.58,73.71,72.57,73.67,50136.0,72.58,73.71,72.57,73.67,50136.0
2024-12-09 10:40:00,73.67,73.86,73.17,73.28,129913.0,73.67,73.86,73.17,73.28,129913.0
2024-12-09 10:50:00,73.26,73.52,73.07,73.19,61409.0,73.26,73.52,73.07,73.19,61409.0
2024-12-09 11:00:00,73.15,73.54,73.14,73.3,53509.0,73.15,73.54,73.14,73.3,53509.0
2024-12-09 11:10:00,73.32,73.48,73.11,73.14,30921.0,73.32,73.48,73.11,73.14,30921.0
2024-12-09 11:20:00,73.17,73.17,72.88,73.02,25986.0,73.17,73.17,72.88,73.02,25986.0
2024-12-09 11:30:00,72.95,72.98,72.71,72.85,36371.0,72.95,72.98,72.71,72.85,36371.0
2024-12-09 11:40:00,72.8,72.94,72.62,72.86,32749.0,72.8,72.94,72.62,72.86,32749.0
2024-12-09 11:50:00,72.86,72.89,72.33,72.4,52829.0,72.86,72.89,72.33,72.4,52829.0
2024-12-09 12:00:00,72.37,72.51,72.08,72.19,22869.0,72.37,72.51,72.08,72.19,22869.0
2024-12-09 12:10:00,72.17,72.33,72.03,72.24,26785.0,72.17,72.33,72.03,72.24,26785.0
2024-12-09 12:20:00,72.28,72.37,72.16,72.34,29983.0,72.28,72.37,72.16,72.34,29983.0
2024-12-09 12:30:00,72.34,72.37,72.07,72.35,49533.0,72.34,72.37,72.07,72.35,49533.0
2024-12-09 12:40:00,72.34,72.42,72.14,72.23,32271.0,72.34,72.42,72.14,72.23,32271.0
2024-12-09 12:50:00,72.28,72.44,72.14,72.35,29463.0,72.28,72.44,72.14,72.35,29463.0
2024-12-09 13:00:00,72.36,72.44,72.12,72.26,28774.0,72.36,72.44,72.12,72.26,28774.0
2024-12-09 13:10:00,72.22,72.27,72.05,72.17,14634.0,72.22,72.27,72.05,72.17,14634.0
2024-12-09 13:20:00,72.2,72.23,71.92,72.05,24938.0,72.2,72.23,71.92,72.05,24938.0
2024-12-09 13:30:00,72.05,72.16,71.9,71.99,28477.0,72.05,72.16,71.9,71.99,28477.0
2024-12-09 13:40:00,72.01,72.18,71.88,72.15,15745.0,72.01,72.18,71.88,72.15,15745.0
2024-12-09 13:50:00,72.16,72.42,72.15,72.17,26631.0,72.16,72.42,72.15,72.17,26631.0
2024-12-09 14:00:00,72.17,72.48,72.04,72.36,36105.0,72.17,72.48,72.04,72.36,36105.0
2024-12-09 14:10:00,72.34,72.43,72.25,72.42,22550.0,72.34,72.43,72.25,72.42,22550.0
2024-12-09 14:20:00,72.45,72.62,72.44,72.5,25715.0,72.45,72.62,72.44,72.5,25715.0
2024-12-09 14:30:00,72.52,72.54,72.42,72.44,20336.0,72.52,72.54,72.42,72.44,20336.0
2024-12-09 14:40:00,72.44,72.47,72.21,72.22,22964.0,72.44,72.47,72.21,72.22,22964.0
2024-12-09 14:50:00,72.22,72.23,72.03,72.16,15931.0,72.22,72.23,72.03,72.16,15931.0
2024-12-09 15:00:00,72.19,72.22,72.01,72.04,25666.0,72.19,72.22,72.01,72.04,25666.0
2024-12-09 15:10:00,72.05,72.06,71.91,71.95,29491.0,72.05,72.06,71.91,71.95,29491.0
2024-12-09 15:20:00,71.95,72.14,71.85,72.12,55776.0,71.95,72.14,71.85,72.12,55776.0
2024-12-09 15:30:00,72.12,72.14,71.92,72.08,69457.0,72.12,72.14,71.92,72.08,69457.0
2024-12-09 15:40:00,72.09,72.11,71.8,71.84,47457.0,72.09,72.11,71.8,71.84,47457.0
2024-12-09 15:50:00,71.84,71.86,71.4,71.6,228234.0,71.84,71.86,71.4,71.6,228234.0
2024-12-10 09:30:00,72.0,72.0,70.21,70.59,55957.0,72.0,72.0,70.21,70.59,55957.0
2024-12-10 09:40:00,70.48,70.65,69.92,70.35,52933.0,70.48,70.65,69.92,70.35,52933.0
2024-12-10 09:50:00,70.35,71.27,70.27,71.09,53704.0,70.35,71.27,70.27,71.09,53704.0
2024-12-10 10:00:00,71.08,71.08,70.74,70.93,35917.0,71.08,71.08,70.74,70.93,35917.0
2024-12-10 10:10:00,70.94,71.52,70.94,71.4,26307.0,70.94,71.52,70.94,71.4,26307.0
2024-12-10 10:20:00,71.4,71.68,71.26,71.31,32148.0,71.4,71.68,71.26,71.31,32148.0
2024-12-10 10:30:00,71.27,71.35,71.03,71.33,29994.0,71.27,71.35,71.03,71.33,29994.0
2024-12-10 10:40:00,71.31,71.83,71.28,71.82,33134.0,71.31,71.83,71.28,71.82,33134.0
2024-12-10 10:50:00,71.81,72.52,71.77,72.3,104703.0,71.81,72.52,71.77,72.3,104703.0
2024-12-10 11:00:00,72.25,72.85,72.25,72.78,31754.0,72.25,72.85,72.25,72.78,31754.0
2024-12-10 11:10:00,72.78,72.87,72.67,72.82,26110.0,72.78,72.87,72.67,72.82,26110.0
2024-12-10 11:20:00,72.82,72.98,72.74,72.89,26267.0,72.82,72.98,72.74,72.89,26267.0
2024-12-10 11:30:00,72.9,73.02,72.67,72.67,40984.0,72.9,73.02,72.67,72.67,40984.0
2024-12-10 11:40:00,72.65,72.8,72.51,72.53,22489.0,72.65,72.8,72.51,72.53,22489.0
2024-12-10 11:50:00,72.5,72.52,72.11,72.19,24758.0,72.5,72.52,72.11,72.19,24758.0
2024-12-10 12:00:00,72.2,72.42,72.13,72.2,23583.0,72.2,72.42,72.13,72.2,23583.0
2024-12-10 12:10:00,72.2,72.39,72.14,72.33,18272.0,72.2,72.39,72.14,72.33,18272.0
2024-12-10 12:20:00,72.34,72.34,72.09,72.12,16028.0,72.34,72.34,72.09,72.12,16028.0
2024-12-10 12:30:00,72.09,72.37,72.03,72.25,20504.0,72.09,72.37,72.03,72.25,20504.0
2024-12-10 12:40:00,72.25,72.73,72.22,72.39,32197.0,72.25,72.73,72.22,72.39,32197.0
2024-12-10 12:50:00,72.39,72.55,72.39,72.5,15543.0,72.39,72.55,72.39,72.5,15543.0
2024-12-10 13:00:00,72.53,72.53,72.36,72.5,41179.0,72.53,72.53,72.36,72.5,41179.0
2024-12-10 13:10:00,72.5,72.63,72.39,72.45,17410.0,72.5,72.63,72.39,72.45,17410.0
2024-12-10 13:20:00,72.49,72.71,72.47,72.58,14575.0,72.49,72.71,72.47,72.58,14575.0
2024-12-10 13:30:00,72.62,72.71,72.55,72.58,10947.0,72.62,72.71,72.55,72.58,10947.0
2024-12-10 13:40:00,72.6,72.61,72.35,72.5,15709.0,72.6,72.61,72.35,72.5,15709.0
2024-12-10 13:50:00,72.5,72.73,72.47,72.73,16583.0,72.5,72.73,72.47,72.73,16583.0
2024-12-10 14:00:00,72.72,73.16,72.69,73.04,70521.0,72.72,73.16,72.69,73.04,70521.0
2024-12-10 14:10:00,73.06,73.58,73.03,73.54,60338.0,73.06,73.58,73.03,73.54,60338.0
2024-12-10 14:20:00,73.55,73.69,73.49,73.59,54504.0,73.55,73.69,73.49,73.59,54504.0
2024-12-10 14:30:00,73.57,73.63,73.45,73.45,28361.0,73.57,73.63,73.45,73.45,28361.0
2024-12-10 14:40:00,73.45,73.53,73.34,73.39,26611.0,73.45,73.53,73.34,73.39,26611.0
2024-12-10 14:50:00,73.4,73.45,73.04,73.31,39229.0,73.4,73.45,73.04,73.31,39229.0
2024-12-10 15:00:00,73.28,73.37,73.18,73.19,26790.0,73.28,73.37,73.18,73.19,26790.0
2024-12-10 15:10:00,73.14,73.27,72.91,72.91,26924.0,73.14,73.27,72.91,72.91,26924.0
2024-12-10 15:20:00,72.9,72.95,72.79,72.93,35040.0,72.9,72.95,72.79,72.93,35040.0
2024-12-10 15:30:00,72.93,72.93,72.68,72.7,40827.0,72.93,72.93,72.68,72.7,40827.0
2024-12-10 15:40:00,72.7,72.94,72.66,72.77,43169.0,72.7,72.94,72.66,72.77,43169.0
2024-12-10 15:50:00,72.78,72.85,72.47,72.84,168653.0,72.78,72.85,72.47,72.84,168653.0
2024-12-11 09:30:00,72.63,73.27,72.23,73.1,44816.0,72.63,73.27,72.23,73.1,44816.0
2024-12-11 09:40:00,73.17,73.73,73.01,73.7,38039.0,73.17,73.73,73.01,73.7,38039.0
2024-12-11 09:50:00,73.65,73.65,73.04,73.12,66530.0,73.65,73.65,73.04,73.12,66530.0
2024-12-11 10:00:00,73.15,73.95,73.1,73.92,67328.0,73.15,73.95,73.1,73.92,67328.0
2024-12-11 10:10:00,73.91,73.91,73.45,73.83,46569.0,73.91,73.91,73.45,73.83,46569.0
2024-12-11 10:20:00,73.85,74.3,73.78,74.21,52075.0,73.85,74.3,73.78,74.21,52075.0
2024-12-11 10:30:00,74.21,74.44,74.07,74.13,47280.0,74.21,74.44,74.07,74.13,47280.0
2024-12-11 10:40:00,74.17,74.17,73.92,74.08,37990.0,74.17,74.17,73.92,74.08,37990.0
2024-12-11 10:50:00,74.08,74.33,73.94,74.07,36087.0,74.08,74.33,73.94,74.07,36087.0
2024-12-11 11:00:00,74.07,74.17,73.61,73.72,37508.0,74.07,74.17,73.61,73.72,37508.0
2024-12-11 11:10:00,73.72,74.06,73.49,74.06,39086.0,73.72,74.06,73.49,74.06,39086.0
2024-12-11 11:20:00,74.06,74.24,74.01,74.06,47885.0,74.06,74.24,74.01,74.06,47885.0
2024-12-11 11:30:00,74.06,74.56,74.02,74.48,33786.0,74.06,74.56,74.02,74.48,33786.0
2024-12-11 11:40:00,74.53,74.55,74.34,74.36,30220.0,74.53,74.55,74.34,74.36,30220.0
2024-12-11 11:50:00,74.36,74.4,73.97,74.09,25798.0,74.36,74.4,73.97,74.09,25798.0
2024-12-11 12:00:00,74.07,74.29,73.99,74.07,29443.0,74.07,74.29,73.99,74.07,29443.0
2024-12-11 12:10:00,74.09,74.13,73.95,74.08,23621.0,74.09,74.13,73.95,74.08,23621.0
2024-12-11 12:20:00,74.07,74.3,74.0,74.23,22991.0,74.07,74.3,74.0,74.23,22991.0
2024-12-11 12:30:00,74.25,74.31,74.04,74.12,19572.0,74.25,74.31,74.04,74.12,19572.0
2024-12-11 12:40:00,74.1,74.1,73.62,73.64,29960.0,74.1,74.1,73.62,73.64,29960.0
2024-12-11 12:50:00,73.66,73.71,73.13,73.24,46643.0,73.66,73.71,73.13,73.24,46643.0
2024-12-11 13:00:00,73.24,73.58,73.24,73.45,35154.0,73.24,73.58,73.24,73.45,35154.0
2024-12-11 13:10:00,73.43,73.6,73.33,73.48,22856.0,73.43,73.6,73.33,73.48,22856.0
2024-12-11 13:20:00,73.44,73.5,73.17,73.17,55949.0,73.44,73.5,73.17,73.17,55949.0
2024-12-11 13:30:00,73.21,73.21,72.94,73.0,14156.0,73.21,73.21,72.94,73.0,14156.0
2024-12-11 13:40:00,73.0,73.09,72.88,72.91,16225.0,73.0,73.09,72.88,72.91,16225.0
2024-12-11 13:50:00,72.92,72.98,72.7,72.73,13980.0,72.92,72.98,72.7,72.73,13980.0
2024-12-11 14:00:00,72.73,72.83,72.44,72.44,23640.0,72.73,72.83,72.44,72.44,23640.0
2024-12-11 14:10:00,72.45,72.74,72.43,72.64,21764.0,72.45,72.74,72.43,72.64,21764.0
2024-12-11 14:20:00,72.68,72.72,72.5,72.5,25584.0,72.68,72.72,72.5,72.5,25584.0
2024-12-11 14:30:00,72.48,72.86,72.48,72.81,32354.0,72.48,72.86,72.48,72.81,32354.0
2024-12-11 14:40:00,72.76,72.82,72.61,72.66,21320.0,72.76,72.82,72.61,72.66,21320.0
2024-12-11 14:50:00,72.68,72.87,72.64,72.86,20261.0,72.68,72.87,72.64,72.86,20261.0
2024-12-11 15:00:00,72.87,72.87,72.57,72.57,17396.0,72.87,72.87,72.57,72.57,17396.0
2024-12-11 15:10:00,72.54,72.57,72.4,72.4,43001.0,72.54,72.57,72.4,72.4,43001.0
2024-12-11 15:20:00,72.4,72.41,72.1,72.17,71157.0,72.4,72.41,72.1,72.17,71157.0
2024-12-11 15:30:00,72.15,72.29,72.04,72.19,50505.0,72.15,72.29,72.04,72.19,50505.0
2024-12-11 15:40:00,72.19,72.2,71.98,72.02,66414.0,72.19,72.2,71.98,72.02,66414.0
2024-12-11 15:50:00,72.01,72.08,71.5,71.64,306168.0,72.01,72.08,71.5,71.64,306168.0
2024-12-12 09:30:00,71.79,72.41,70.94,70.95,46412.0,71.79,72.41,70.94,70.95,46412.0
2024-12-12 09:40:00,70.94,71.01,70.6,70.8,45037.0,70.94,71.01,70.6,70.8,45037.0
2024-12-12 09:50:00,70.81,70.81,70.37,70.45,57839.0,70.81,70.81,70.37,70.45,57839.0
2024-12-12 10:00:00,70.49,71.16,70.33,71.15,33005.0,70.49,71.16,70.33,71.15,33005.0
2024-12-12 10:10:00,71.16,71.55,71.06,71.5,35605.0,71.16,71.55,71.06,71.5,35605.0
2024-12-12 10:20:00,71.47,71.66,71.01,71.13,42670.0,71.47,71.66,71.01,71.13,42670.0
2024-12-12 10:30:00,71.07,71.29,70.97,71.19,31802.0,71.07,71.29,70.97,71.19,31802.0
2024-12-12 10:40:00,71.13,71.22,70.85,70.85,25619.0,71.13,71.22,70.85,70.85,25619.0
2024-12-12 10:50:00,70.91,71.14,70.87,71.01,24005.0,70.91,71.14,70.87,71.01,24005.0
2024-12-12 11:00:00,71.02,71.08,70.87,71.05,22447.0,71.02,71.08,70.87,71.05,22447.0
2024-12-12 11:10:00,71.08,71.14,70.93,71.04,19931.0,71.08,71.14,70.93,71.04,19931.0
2024-12-12 11:20:00,71.09,71.45,71.08,71.45,32297.0,71.09,71.45,71.08,71.45,32297.0
2024-12-12 11:30:00,71.42,71.7,71.41,71.7,31276.0,71.42,71.7,71.41,71.7,31276.0
2024-12-12 11:40:00,71.68,71.68,71.4,71.47,19969.0,71.68,71.68,71.4,71.47,19969.0
2024-12-12 11:50:00,71.47,71.53,71.33,71.41,13941.0,71.47,71.53,71.33,71.41,13941.0
2024-12-12 12:00:00,71.44,71.59,71.29,71.59,27585.0,71.44,71.59,71.29,71.59,27585.0
2024-12-12 12:10:00,71.59,71.87,71.53,71.87,17094.0,71.59,71.87,71.53,71.87,17094.0
2024-12-12 12:20:00,71.84,71.98,71.79,71.92,14869.0,71.84,71.98,71.79,71.92,14869.0
2024-12-12 12:30:00,71.91,71.92,71.56,71.59,14563.0,71.91,71.92,71.56,71.59,14563.0
2024-12-12 12:40:00,71.6,71.63,71.49,71.62,36996.0,71.6,71.63,71.49,71.62,36996.0
2024-12-12 12:50:00,71.64,71.7,71.53,71.53,27750.0,71.64,71.7,71.53,71.53,27750.0
2024-12-12 13:00:00,71.56,71.56,71.1,71.24,36256.0,71.56,71.56,71.1,71.24,36256.0
2024-12-12 13:10:00,71.24,71.33,71.08,71.3,33547.0,71.24,71.33,71.08,71.3,33547.0
2024-12-12 13:20:00,71.3,71.48,71.21,71.4,29498.0,71.3,71.48,71.21,71.4,29498.0
2024-12-12 13:30:00,71.4,71.4,71.06,71.12,27874.0,71.4,71.4,71.06,71.12,27874.0
2024-12-12 13:40:00,71.1,71.12,70.89,71.06,28679.0,71.1,71.12,70.89,71.06,28679.0
2024-12-12 13:50:00,71.08,71.1,70.97,71.01,25136.0,71.08,71.1,70.97,71.01,25136.0
2024-12-12 14:00:00,71.0,71.2,70.97,71.15,40851.0,71.0,71.2,70.97,71.15,40851.0
2024-12-12 14:10:00,71.16,71.18,70.9,70.92,40670.0,71.16,71.18,70.9,70.92,40670.0
2024-12-12 14:20:00,70.9,71.14,70.86,71.06,27716.0,70.9,71.14,70.86,71.06,27716.0
2024-12-12 14:30:00,71.05,71.05,70.82,70.83,21302.0,71.05,71.05,70.82,70.83,21302.0
2024-12-12 14:40:00,70.83,70.88,70.61,70.63,26973.0,70.83,70.88,70.61,70.63,26973.0
2024-12-12 14:50:00,70.62,70.68,70.58,70.65,27231.0,70.62,70.68,70.58,70.65,27231.0
2024-12-12 15:00:00,70.66,70.81,70.52,70.63,55379.0,70.66,70.81,70.52,70.63,55379.0
2024-12-12 15:10:00,70.64,70.89,70.6,70.88,42391.0,70.64,70.89,70.6,70.88,42391.0
2024-12-12 15:20:00,70.87,71.16,70.87,71.06,25206.0,70.87,71.16,70.87,71.06,25206.0
2024-12-12 15:30:00,71.05,71.12,70.89,70.97,22744.0,71.05,71.12,70.89,70.97,22744.0
2024-12-12 15:40:00,70.96,70.98,70.76,70.84,45016.0,70.96,70.98,70.76,70.84,45016.0
2024-12-12 15:50:00,70.86,71.09,70.79,70.82,222687.0,70.86,71.09,70.79,70.82,222687.0
2024-12-13 09:30:00,70.62,70.8,69.84,70.1,47093.0,70.62,70.8,69.84,70.1,47093.0
2024-12-13 09:40:00,69.96,70.52,69.88,70.45,71716.0,69.96,70.52,69.88,70.45,71716.0
2024-12-13 09:50:00,70.44,70.59,69.68,69.92,37404.0,70.44,70.59,69.68,69.92,37404.0
2024-12-13 10:00:00,69.88,70.0,69.57,69.79,34705.0,69.88,70.0,69.57,69.79,34705.0
2024-12-13 10:10:00,69.76,69.85,69.58,69.63,21940.0,69.76,69.85,69.58,69.63,21940.0
2024-12-13 10:20:00,69.61,69.71,69.25,69.67,37200.0,69.61,69.71,69.25,69.67,37200.0
2024-12-13 10:30:00,69.71,69.74,69.52,69.6,16296.0,69.71,69.74,69.52,69.6,16296.0
2024-12-13 10:40:00,69.58,69.86,69.43,69.8,46347.0,69.58,69.86,69.43,69.8,46347.0
2024-12-13 10:50:00,69.78,70.04,69.66,69.77,26898.0,69.78,70.04,69.66,69.77,26898.0
2024-12-13 11:00:00,69.77,69.88,69.32,69.39,38101.0,69.77,69.88,69.32,69.39,38101.0
2024-12-13 11:10:00,69.39,69.41,69.12,69.33,30160.0,69.39,69.41,69.12,69.33,30160.0
2024-12-13 11:20:00,69.28,69.65,69.27,69.63,19430.0,69.28,69.65,69.27,69.63,19430.0
2024-12-13 11:30:00,69.59,69.95,69.59,69.87,34343.0,69.59,69.95,69.59,69.87,34343.0
2024-12-13 11:40:00,69.89,69.89,69.63,69.68,10865.0,69.89,69.89,69.63,69.68,10865.0
2024-12-13 11:50:00,69.72,69.76,69.52,69.67,14647.0,69.72,69.76,69.52,69.67,14647.0
2024-12-13 12:00:00,69.68,69.87,69.58,69.81,18425.0,69.68,69.87,69.58,69.81,18425.0
2024-12-13 12:10:00,69.81,69.81,69.49,69.52,12531.0,69.81,69.81,69.49,69.52,12531.0
2024-12-13 12:20:00,69.51,69.58,69.45,69.45,15905.0,69.51,69.58,69.45,69.45,15905.0
2024-12-13 12:30:00,69.46,69.67,69.45,69.54,14008.0,69.46,69.67,69.45,69.54,14008.0
2024-12-13 12:40:00,69.55,69.61,69.49,69.54,11603.0,69.55,69.61,69.49,69.54,11603.0
2024-12-13 12:50:00,69.51,69.68,69.5,69.63,14915.0,69.51,69.68,69.5,69.63,14915.0
2024-12-13 13:00:00,69.64,69.72,69.64,69.67,14055.0,69.64,69.72,69.64,69.67,14055.0
2024-12-13 13:10:00,69.68,69.9,69.65,69.9,19045.0,69.68,69.9,69.65,69.9,19045.0
2024-12-13 13:20:00,69.88,69.88,69.72,69.75,13977.0,69.88,69.88,69.72,69.75,13977.0
2024-12-13 13:30:00,69.76,69.78,69.66,69.7,16688.0,69.76,69.78,69.66,69.7,16688.0
2024-12-13 13:40:00,69.68,69.7,69.58,69.59,11827.0,69.68,69.7,69.58,69.59,11827.0
2024-12-13 13:50:00,69.61,69.69,69.54,69.64,26967.0,69.61,69.69,69.54,69.64,26967.0
2024-12-13 14:00:00,69.62,69.86,69.61,69.84,61394.0,69.62,69.86,69.61,69.84,61394.0
2024-12-13 14:10:00,69.84,69.99,69.82,69.97,21779.0,69.84,69.99,69.82,69.97,21779.0
2024-12-13 14:20:00,69.99,70.1,69.95,70.02,58680.0,69.99,70.1,69.95,70.02,58680.0
2024-12-13 14:30:00,70.03,70.07,69.97,70.01,27172.0,70.03,70.07,69.97,70.01,27172.0
2024-12-13 14:40:00,69.98,70.11,69.94,70.06,65145.0,69.98,70.11,69.94,70.06,65145.0
2024-12-13 14:50:00,70.02,70.21,69.98,70.2,19532.0,70.02,70.21,69.98,70.2,19532.0
2024-12-13 15:00:00,70.19,70.27,70.17,70.21,15674.0,70.19,70.27,70.17,70.21,15674.0
2024-12-13 15:10:00,70.21,70.37,70.18,70.23,22720.0,70.21,70.37,70.18,70.23,22720.0
2024-12-13 15:20:00,70.21,70.29,70.01,70.04,56639.0,70.21,70.29,70.01,70.04,56639.0
2024-12-13 15:30:00,70.0,70.23,70.0,70.14,37960.0,70.0,70.23,70.0,70.14,37960.0
2024-12-13 15:40:00,70.14,70.25,70.03,70.11,25641.0,70.14,70.25,70.03,70.11,25641.0
2024-12-13 15:50:00,70.09,70.33,70.02,70.09,185335.0,70.09,70.33,70.02,70.09,185335.0
2024-12-16 09:30:00,70.05,70.35,69.38,70.24,61899.0,70.05,70.35,69.38,70.24,61899.0
2024-12-16 09:40:00,70.25,70.76,69.97,70.31,42306.0,70.25,70.76,69.97,70.31,42306.0
2024-12-16 09:50:00,70.28,70.69,70.1,70.49,31654.0,70.28,70.69,70.1,70.49,31654.0
2024-12-16 10:00:00,70.54,70.95,70.44,70.57,21566.0,70.54,70.95,70.44,70.57,21566.0
2024-12-16 10:10:00,70.53,70.62,70.22,70.32,17719.0,70.53,70.62,70.22,70.32,17719.0
2024-12-16 10:20:00,70.34,70.36,69.95,69.95,23440.0,70.34,70.36,69.95,69.95,23440.0
2024-12-16 10:30:00,70.02,70.27,69.96,70.23,12871.0,70.02,70.27,69.96,70.23,12871.0
2024-12-16 10:40:00,70.2,70.3,70.0,70.3,26906.0,70.2,70.3,70.0,70.3,26906.0
2024-12-16 10:50:00,70.26,70.55,70.22,70.37,40080.0,70.26,70.55,70.22,70.37,40080.0
2024-12-16 11:00:00,70.33,70.33,69.95,70.06,14624.0,70.33,70.33,69.95,70.06,14624.0
2024-12-16 11:10:00,70.11,70.24,70.0,70.17,28004.0,70.11,70.24,70.0,70.17,28004.0
2024-12-16 11:20:00,70.21,70.21,69.94,70.19,26131.0,70.21,70.21,69.94,70.19,26131.0
2024-12-16 11:30:00,70.17,70.42,70.1,70.34,18774.0,70.17,70.42,70.1,70.34,18774.0
2024-12-16 11:40:00,70.37,70.56,70.3,70.44,25720.0,70.37,70.56,70.3,70.44,25720.0
2024-12-16 11:50:00,70.44,70.52,70.32,70.36,15973.0,70.44,70.52,70.32,70.36,15973.0
2024-12-16 12:00:00,70.36,70.45,70.28,70.4,8621.0,70.36,70.45,70.28,70.4,8621.0
2024-12-16 12:10:00,70.35,70.55,70.34,70.4,15863.0,70.35,70.55,70.34,70.4,15863.0
2024-12-16 12:20:00,70.39,70.69,70.39,70.64,23542.0,70.39,70.69,70.39,70.64,23542.0
2024-12-16 12:30:00,70.66,70.8,70.57,70.65,22768.0,70.66,70.8,70.57,70.65,22768.0
2024-12-16 12:40:00,70.65,70.81,70.63,70.78,19943.0,70.65,70.81,70.63,70.78,19943.0
2024-12-16 12:50:00,70.76,70.84,70.51,70.8,34240.0,70.76,70.84,70.51,70.8,34240.0
2024-12-16 13:00:00,70.8,70.8,70.3,70.37,14621.0,70.8,70.8,70.3,70.37,14621.0
2024-12-16 13:10:00,70.34,70.42,70.1,70.21,24013.0,70.34,70.42,70.1,70.21,24013.0
2024-12-16 13:20:00,70.21,70.29,70.12,70.12,13565.0,70.21,70.29,70.12,70.12,13565.0
2024-12-16 13:30:00,70.15,70.25,70.1,70.19,16452.0,70.15,70.25,70.1,70.19,16452.0
2024-12-16 13:40:00,70.19,70.22,70.04,70.13,11364.0,70.19,70.22,70.04,70.13,11364.0
2024-12-16 13:50:00,70.14,70.26,70.02,70.05,24486.0,70.14,70.26,70.02,70.05,24486.0
2024-12-16 14:00:00,70.06,70.18,70.04,70.12,26109.0,70.06,70.18,70.04,70.12,26109.0
2024-12-16 14:10:00,70.14,70.14,69.99,70.03,31535.0,70.14,70.14,69.99,70.03,31535.0
2024-12-16 14:20:00,70.03,70.09,69.98,70.01,28990.0,70.03,70.09,69.98,70.01,28990.0
2024-12-16 14:30:00,70.01,70.11,69.96,70.0,37002.0,70.01,70.11,69.96,70.0,37002.0
2024-12-16 14:40:00,70.0,70.29,69.97,70.26,30394.0,70.0,70.29,69.97,70.26,30394.0
2024-12-16 14:50:00,70.27,70.3,70.1,70.26,30105.0,70.27,70.3,70.1,70.26,30105.0
2024-12-16 15:00:00,70.26,70.26,70.14,70.14,26913.0,70.26,70.26,70.14,70.14,26913.0
2024-12-16 15:10:00,70.14,70.27,70.12,70.22,31359.0,70.14,70.27,70.12,70.22,31359.0
2024-12-16 15:20:00,70.21,70.33,70.18,70.29,44027.0,70.21,70.33,70.18,70.29,44027.0
2024-12-16 15:30:00,70.27,70.27,70.05,70.12,46187.0,70.27,70.27,70.05,70.12,46187.0
2024-12-16 15:40:00,70.11,70.22,70.06,70.12,60191.0,70.11,70.22,70.06,70.12,60191.0
2024-12-16 15:50:00,70.12,70.13,69.97,70.04,198569.0,70.12,70.13,69.97,70.04,198569.0
2024-12-17 09:30:00,69.66,70.45,69.66,70.05,39552.0,69.66,70.45,69.66,70.05,39552.0
2024-12-17 09:40:00,70.04,70.2,69.75,70.09,14837.0,70.04,70.2,69.75,70.09,14837.0
2024-12-17 09:50:00,70.08,70.25,69.93,70.1,25814.0,70.08,70.25,69.93,70.1,25814.0
2024-12-17 10:00:00,70.05,70.41,70.03,70.21,11873.0,70.05,70.41,70.03,70.21,11873.0
2024-12-17 10:10:00,70.17,70.46,70.12,70.33,10267.0,70.17,70.46,70.12,70.33,10267.0
2024-12-17 10:20:00,70.25,70.25,69.97,70.06,18630.0,70.25,70.25,69.97,70.06,18630.0
2024-12-17 10:30:00,70.06,70.06,69.71,69.73,18140.0,70.06,70.06,69.71,69.73,18140.0
2024-12-17 10:40:00,69.6,69.91,69.59,69.67,24689.0,69.6,69.91,69.59,69.67,24689.0
2024-12-17 10:50:00,69.71,69.82,69.59,69.74,16605.0,69.71,69.82,69.59,69.74,16605.0
2024-12-17 11:00:00,69.7,70.01,69.68,69.83,16218.0,69.7,70.01,69.68,69.83,16218.0
2024-12-17 11:10:00,69.81,69.82,69.51,69.67,7641.0,69.81,69.82,69.51,69.67,7641.0
2024-12-17 11:20:00,69.7,69.81,69.47,69.54,19731.0,69.7,69.81,69.47,69.54,19731.0
2024-12-17 11:30:00,69.57,69.7,69.48,69.59,21812.0,69.57,69.7,69.48,69.59,21812.0
2024-12-17 11:40:00,69.56,69.63,69.46,69.48,23723.0,69.56,69.63,69.46,69.48,23723.0
2024-12-17 11:50:00,69.51,69.7,69.46,69.67,50279.0,69.51,69.7,69.46,69.67,50279.0
2024-12-17 12:00:00,69.65,69.7,69.31,69.4,21686.0,69.65,69.7,69.31,69.4,21686.0
2024-12-17 12:10:00,69.4,69.48,69.32,69.44,20669.0,69.4,69.48,69.32,69.44,20669.0
2024-12-17 12:20:00,69.44,69.56,69.31,69.34,37206.0,69.44,69.56,69.31,69.34,37206.0
2024-12-17 12:30:00,69.34,69.48,69.31,69.39,23307.0,69.34,69.48,69.31,69.39,23307.0
2024-12-17 12:40:00,69.43,69.48,69.32,69.35,18734.0,69.43,69.48,69.32,69.35,18734.0
2024-12-17 12:50:00,69.34,69.46,69.31,69.41,22975.0,69.34,69.46,69.31,69.41,22975.0
2024-12-17 13:00:00,69.41,69.6,69.39,69.48,17570.0,69.41,69.6,69.39,69.48,17570.0
2024-12-17 13:10:00,69.48,69.76,69.47,69.75,20183.0,69.48,69.76,69.47,69.75,20183.0
2024-12-17 13:20:00,69.74,69.85,69.66,69.83,24399.0,69.74,69.85,69.66,69.83,24399.0
2024-12-17 13:30:00,69.83,69.86,69.69,69.7,28451.0,69.83,69.86,69.69,69.7,28451.0
2024-12-17 13:40:00,69.73,69.96,69.69,69.86,13395.0,69.73,69.96,69.69,69.86,13395.0
2024-12-17 13:50:00,69.85,69.92,69.83,69.88,15015.0,69.85,69.92,69.83,69.88,15015.0
2024-12-17 14:00:00,69.89,70.07,69.85,70.03,14056.0,69.89,70.07,69.85,70.03,14056.0
2024-12-17 14:10:00,70.03,70.15,69.96,69.96,15165.0,70.03,70.15,69.96,69.96,15165.0
2024-12-17 14:20:00,69.96,69.98,69.75,69.8,18132.0,69.96,69.98,69.75,69.8,18132.0
2024-12-17 14:30:00,69.81,69.85,69.54,69.61,26085.0,69.81,69.85,69.54,69.61,26085.0
2024-12-17 14:40:00,69.66,69.74,69.6,69.63,21531.0,69.66,69.74,69.6,69.63,21531.0
2024-12-17 14:50:00,69.63,69.73,69.5,69.58,25159.0,69.63,69.73,69.5,69.58,25159.0
2024-12-17 15:00:00,69.57,69.71,69.45,69.65,30799.0,69.57,69.71,69.45,69.65,30799.0
2024-12-17 15:10:00,69.65,69.73,69.58,69.69,23987.0,69.65,69.73,69.58,69.69,23987.0
2024-12-17 15:20:00,69.69,69.87,69.67,69.82,28328.0,69.69,69.87,69.67,69.82,28328.0
2024-12-17 15:30:00,69.82,69.89,69.71,69.72,36690.0,69.82,69.89,69.71,69.72,36690.0
2024-12-17 15:40:00,69.7,69.96,69.7,69.94,43629.0,69.7,69.96,69.7,69.94,43629.0
2024-12-17 15:50:00,69.91,70.17,69.9,70.08,157965.0,69.91,70.17,69.9,70.08,157965.0
2024-12-18 09:30:00,70.11,70.42,69.6,70.34,47975.0,70.11,70.42,69.6,70.34,47975.0
2024-12-18 09:40:00,70.36,70.74,70.11,70.26,29714.0,70.36,70.74,70.11,70.26,29714.0
2024-12-18 09:50:00,70.25,70.38,70.08,70.11,12735.0,70.25,70.38,70.08,70.11,12735.0
2024-12-18 10:00:00,70.25,70.67,70.16,70.55,19953.0,70.25,70.67,70.16,70.55,19953.0
2024-12-18 10:10:00,70.43,70.56,70.28,70.46,27596.0,70.43,70.56,70.28,70.46,27596.0
2024-12-18 10:20:00,70.46,70.74,70.46,70.59,31967.0,70.46,70.74,70.46,70.59,31967.0
2024-12-18 10:30:00,70.59,70.79,70.41,70.41,23463.0,70.59,70.79,70.41,70.41,23463.0
2024-12-18 10:40:00,70.45,70.52,70.29,70.32,18311.0,70.45,70.52,70.29,70.32,18311.0
2024-12-18 10:50:00,70.3,70.35,70.12,70.26,21513.0,70.3,70.35,70.12,70.26,21513.0
2024-12-18 11:00:00,70.3,70.35,70.15,70.23,15367.0,70.3,70.35,70.15,70.23,15367.0
2024-12-18 11:10:00,70.26,70.38,70.11,70.17,12538.0,70.26,70.38,70.11,70.17,12538.0
2024-12-18 11:20:00,70.18,70.59,70.15,70.58,17135.0,70.18,70.59,70.15,70.58,17135.0
2024-12-18 11:30:00,70.51,70.94,70.51,70.89,15169.0,70.51,70.94,70.51,70.89,15169.0
2024-12-18 11:40:00,70.89,70.99,70.79,70.81,19640.0,70.89,70.99,70.79,70.81,19640.0
2024-12-18 11:50:00,70.9,71.02,70.74,71.02,31473.0,70.9,71.02,70.74,71.02,31473.0
2024-12-18 12:00:00,71.02,71.18,71.01,71.06,25766.0,71.02,71.18,71.01,71.06,25766.0
2024-12-18 12:10:00,71.04,71.39,71.03,71.26,19651.0,71.04,71.39,71.03,71.26,19651.0
2024-12-18 12:20:00,71.27,71.27,71.11,71.18,44039.0,71.27,71.27,71.11,71.18,44039.0
2024-12-18 12:30:00,71.2,71.24,70.87,70.87,38312.0,71.2,71.24,70.87,70.87,38312.0
2024-12-18 12:40:00,70.88,70.91,70.77,70.87,15927.0,70.88,70.91,70.77,70.87,15927.0
2024-12-18 12:50:00,70.85,70.86,70.45,70.58,38336.0,70.85,70.86,70.45,70.58,38336.0
2024-12-18 13:00:00,70.58,70.58,70.18,70.5,20563.0,70.58,70.58,70.18,70.5,20563.0
2024-12-18 13:10:00,70.49,70.55,70.41,70.51,17045.0,70.49,70.55,70.41,70.51,17045.0
2024-12-18 13:20:00,70.53,70.6,70.45,70.53,14227.0,70.53,70.6,70.45,70.53,14227.0
2024-12-18 13:30:00,70.56,70.67,70.52,70.52,9859.0,70.56,70.67,70.52,70.52,9859.0
2024-12-18 13:40:00,70.5,70.57,70.37,70.43,13505.0,70.5,70.57,70.37,70.43,13505.0
2024-12-18 13:50:00,70.44,70.7,70.42,70.68,22350.0,70.44,70.7,70.42,70.68,22350.0
2024-12-18 14:00:00,70.6,70.64,70.08,70.08,49257.0,70.6,70.64,70.08,70.08,49257.0
2024-12-18 14:10:00,70.12,70.15,69.92,70.05,26699.0,70.12,70.15,69.92,70.05,26699.0
2024-12-18 14:20:00,70.06,70.21,70.03,70.13,19781.0,70.06,70.21,70.03,70.13,19781.0
2024-12-18 14:30:00,70.15,70.39,70.03,70.21,28228.0,70.15,70.39,70.03,70.21,28228.0
2024-12-18 14:40:00,70.27,70.31,69.95,70.0,22815.0,70.27,70.31,69.95,70.0,22815.0
2024-12-18 14:50:00,70.0,70.05,69.66,69.7,25541.0,70.0,70.05,69.66,69.7,25541.0
2024-12-18 15:00:00,69.66,69.94,69.66,69.83,29748.0,69.66,69.94,69.66,69.83,29748.0
2024-12-18 15:10:00,69.81,69.85,69.61,69.63,40666.0,69.81,69.85,69.61,69.63,40666.0
2024-12-18 15:20:00,69.64,69.83,69.58,69.67,28484.0,69.64,69.83,69.58,69.67,28484.0
2024-12-18 15:30:00,69.67,69.85,69.55,69.56,50946.0,69.67,69.85,69.55,69.56,50946.0
2024-12-18 15:40:00,69.52,69.54,69.25,69.41,111611.0,69.52,69.54,69.25,69.41,111611.0
2024-12-18 15:50:00,69.41,69.53,69.24,69.27,268706.0,69.41,69.53,69.24,69.27,268706.0
2024-12-19 09:30:00,69.47,69.66,68.7,69.21,49303.0,69.47,69.66,68.7,69.21,49303.0
2024-12-19 09:40:00,69.18,69.23,68.32,68.35,45814.0,69.18,69.23,68.32,68.35,45814.0
2024-12-19 09:50:00,68.35,68.74,68.17,68.74,23679.0,68.35,68.74,68.17,68.74,23679.0
2024-12-19 10:00:00,68.66,69.17,68.54,69.05,32420.0,68.66,69.17,68.54,69.05,32420.0
2024-12-19 10:10:00,69.01,69.1,68.84,68.9,18825.0,69.01,69.1,68.84,68.9,18825.0
2024-12-19 10:20:00,68.88,69.1,68.84,68.98,23265.0,68.88,69.1,68.84,68.98,23265.0
2024-12-19 10:30:00,68.96,69.08,68.63,68.92,28897.0,68.96,69.08,68.63,68.92,28897.0
2024-12-19 10:40:00,68.93,68.93,68.46,68.84,36298.0,68.93,68.93,68.46,68.84,36298.0
2024-12-19 10:50:00,68.75,68.89,68.57,68.62,24876.0,68.75,68.89,68.57,68.62,24876.0
2024-12-19 11:00:00,68.6,68.85,68.5,68.78,35171.0,68.6,68.85,68.5,68.78,35171.0
2024-12-19 11:10:00,68.81,69.23,68.79,69.13,25887.0,68.81,69.23,68.79,69.13,25887.0
2024-12-19 11:20:00,69.14,69.36,69.1,69.17,34275.0,69.14,69.36,69.1,69.17,34275.0
2024-12-19 11:30:00,69.16,69.38,69.06,69.26,43381.0,69.16,69.38,69.06,69.26,43381.0
2024-12-19 11:40:00,69.22,69.42,69.1,69.27,28699.0,69.22,69.42,69.1,69.27,28699.0
2024-12-19 11:50:00,69.25,69.28,68.9,68.94,27681.0,69.25,69.28,68.9,68.94,27681.0
2024-12-19 12:00:00,68.95,69.34,68.94,69.2,30463.0,68.95,69.34,68.94,69.2,30463.0
2024-12-19 12:10:00,69.22,69.5,69.19,69.5,15466.0,69.22,69.5,69.19,69.5,15466.0
2024-12-19 12:20:00,69.51,69.51,69.23,69.27,29798.0,69.51,69.51,69.23,69.27,29798.0
2024-12-19 12:30:00,69.3,69.35,69.13,69.34,18770.0,69.3,69.35,69.13,69.34,18770.0
2024-12-19 12:40:00,69.34,69.63,69.3,69.49,38412.0,69.34,69.63,69.3,69.49,38412.0
2024-12-19 12:50:00,69.48,69.6,69.39,69.45,39382.0,69.48,69.6,69.39,69.45,39382.0
2024-12-19 13:00:00,69.46,69.55,69.37,69.47,35351.0,69.46,69.55,69.37,69.47,35351.0
2024-12-19 13:10:00,69.46,69.63,69.38,69.52,33368.0,69.46,69.63,69.38,69.52,33368.0
2024-12-19 13:20:00,69.53,69.59,69.42,69.56,54828.0,69.53,69.59,69.42,69.56,54828.0
2024-12-19 13:30:00,69.57,70.0,69.53,69.94,31120.0,69.57,70.0,69.53,69.94,31120.0
2024-12-19 13:40:00,69.94,69.94,69.77,69.8,26333.0,69.94,69.94,69.77,69.8,26333.0
2024-12-19 13:50:00,69.76,69.8,69.65,69.75,66951.0,69.76,69.8,69.65,69.75,66951.0
2024-12-19 14:00:00,69.75,69.9,69.74,69.78,41051.0,69.75,69.9,69.74,69.78,41051.0
2024-12-19 14:10:00,69.75,69.78,69.44,69.52,47910.0,69.75,69.78,69.44,69.52,47910.0
2024-12-19 14:20:00,69.53,69.67,69.44,69.56,21603.0,69.53,69.67,69.44,69.56,21603.0
2024-12-19 14:30:00,69.56,69.63,69.35,69.39,65352.0,69.56,69.63,69.35,69.39,65352.0
2024-12-19 14:40:00,69.39,69.53,69.28,69.39,28117.0,69.39,69.53,69.28,69.39,28117.0
2024-12-19 14:50:00,69.38,69.66,69.35,69.48,24909.0,69.38,69.66,69.35,69.48,24909.0
2024-12-19 15:00:00,69.46,69.77,69.46,69.59,28206.0,69.46,69.77,69.46,69.59,28206.0
2024-12-19 15:10:00,69.55,69.72,69.46,69.49,36234.0,69.55,69.72,69.46,69.49,36234.0
2024-12-19 15:20:00,69.51,69.51,69.37,69.43,22311.0,69.51,69.51,69.37,69.43,22311.0
2024-12-19 15:30:00,69.42,69.67,69.3,69.65,39041.0,69.42,69.67,69.3,69.65,39041.0
2024-12-19 15:40:00,69.65,69.67,69.51,69.52,92852.0,69.65,69.67,69.51,69.52,92852.0
2024-12-19 15:50:00,69.5,69.52,69.0,69.06,373111.0,69.5,69.52,69.0,69.06,373111.0
2024-12-20 09:30:00,69.11,70.22,68.67,70.0,304894.0,69.11,70.22,68.67,70.0,304894.0
2024-12-20 09:40:00,69.99,70.53,69.82,69.94,55024.0,69.99,70.53,69.82,69.94,55024.0
2024-12-20 09:50:00,69.94,69.95,69.48,69.52,28974.0,69.94,69.95,69.48,69.52,28974.0
2024-12-20 10:00:00,69.51,69.68,69.26,69.26,30657.0,69.51,69.68,69.26,69.26,30657.0
2024-12-20 10:10:00,69.28,69.68,69.24,69.45,27120.0,69.28,69.68,69.24,69.45,27120.0
2024-12-20 10:20:00,69.45,69.85,69.44,69.85,26326.0,69.45,69.85,69.44,69.85,26326.0
2024-12-20 10:30:00,69.76,70.11,69.71,69.76,24682.0,69.76,70.11,69.71,69.76,24682.0
2024-12-20 10:40:00,69.75,69.85,69.64,69.85,18510.0,69.75,69.85,69.64,69.85,18510.0
2024-12-20 10:50:00,69.9,70.38,69.89,70.3,18932.0,69.9,70.38,69.89,70.3,18932.0
2024-12-20 11:00:00,70.31,70.91,70.29,70.85,27545.0,70.31,70.91,70.29,70.85,27545.0
2024-12-20 11:10:00,70.83,71.37,70.83,71.28,26642.0,70.83,71.37,70.83,71.28,26642.0
2024-12-20 11:20:00,71.28,71.59,71.21,71.57,83435.0,71.28,71.59,71.21,71.57,83435.0
2024-12-20 11:30:00,71.57,71.64,71.45,71.6,60737.0,71.57,71.64,71.45,71.6,60737.0
2024-12-20 11:40:00,71.56,71.7,71.46,71.58,60721.0,71.56,71.7,71.46,71.58,60721.0
2024-12-20 11:50:00,71.55,71.81,71.52,71.74,65583.0,71.55,71.81,71.52,71.74,65583.0
2024-12-20 12:00:00,71.73,71.83,71.68,71.81,38135.0,71.73,71.83,71.68,71.81,38135.0
2024-12-20 12:10:00,71.81,71.93,71.69,71.83,34856.0,71.81,71.93,71.69,71.83,34856.0
2024-12-20 12:20:00,71.84,72.13,71.61,72.05,44218.0,71.84,72.13,71.61,72.05,44218.0
2024-12-20 12:30:00,72.08,72.11,71.84,71.92,24005.0,72.08,72.11,71.84,71.92,24005.0
2024-12-20 12:40:00,71.96,72.05,71.87,72.05,33166.0,71.96,72.05,71.87,72.05,33166.0
2024-12-20 12:50:00,72.04,72.17,71.97,72.11,36703.0,72.04,72.17,71.97,72.11,36703.0
2024-12-20 13:00:00,72.09,72.21,72.02,72.07,33516.0,72.09,72.21,72.02,72.07,33516.0
2024-12-20 13:10:00,72.07,72.07,71.63,71.65,54859.0,72.07,72.07,71.63,71.65,54859.0
2024-12-20 13:20:00,71.65,71.99,71.62,71.95,48741.0,71.65,71.99,71.62,71.95,48741.0
2024-12-20 13:30:00,71.97,72.07,71.94,72.03,30033.0,71.97,72.07,71.94,72.03,30033.0
2024-12-20 13:40:00,72.02,72.05,71.91,72.03,61958.0,72.02,72.05,71.91,72.03,61958.0
2024-12-20 13:50:00,72.03,72.19,71.96,72.07,33233.0,72.03,72.19,71.96,72.07,33233.0
2024-12-20 14:00:00,72.07,72.17,71.94,71.97,69807.0,72.07,72.17,71.94,71.97,69807.0
2024-12-20 14:10:00,71.95,72.03,71.76,71.8,38087.0,71.95,72.03,71.76,71.8,38087.0
2024-12-20 14:20:00,71.83,72.04,71.83,72.02,31588.0,71.83,72.04,71.83,72.02,31588.0
2024-12-20 14:30:00,72.03,72.3,72.01,72.18,58515.0,72.03,72.3,72.01,72.18,58515.0
2024-12-20 14:40:00,72.18,72.27,72.06,72.19,31565.0,72.18,72.27,72.06,72.19,31565.0
2024-12-20 14:50:00,72.21,72.25,72.02,72.04,21388.0,72.21,72.25,72.02,72.04,21388.0
2024-12-20 15:00:00,72.07,72.16,72.01,72.12,29425.0,72.07,72.16,72.01,72.12,29425.0
2024-12-20 15:10:00,72.12,72.58,72.08,72.42,58232.0,72.12,72.58,72.08,72.42,58232.0
2024-12-20 15:20:00,72.42,72.51,72.37,72.45,29383.0,72.42,72.51,72.37,72.45,29383.0
2024-12-20 15:30:00,72.46,72.9,72.35,72.8,67187.0,72.46,72.9,72.35,72.8,67187.0
2024-12-20 15:40:00,72.78,72.93,72.52,72.56,107712.0,72.78,72.93,72.52,72.56,107712.0
2024-12-20 15:50:00,72.59,73.01,72.58,72.95,547564.0,72.59,73.01,72.58,72.95,547564.0
2024-12-23 09:30:00,72.73,73.37,72.46,72.85,75115.0,72.73,73.37,72.46,72.85,75115.0
2024-12-23 09:40:00,72.71,72.72,72.11,72.34,38286.0,72.71,72.72,72.11,72.34,38286.0
2024-12-23 09:50:00,72.31,72.53,71.87,72.45,45724.0,72.31,72.53,71.87,72.45,45724.0
2024-12-23 10:00:00,72.45,73.02,72.34,72.79,52245.0,72.45,73.02,72.34,72.79,52245.0
2024-12-23 10:10:00,72.8,72.81,72.28,72.44,35425.0,72.8,72.81,72.28,72.44,35425.0
2024-12-23 10:20:00,72.44,72.67,72.13,72.61,70378.0,72.44,72.67,72.13,72.61,70378.0
2024-12-23 10:30:00,72.65,72.67,72.29,72.29,25632.0,72.65,72.67,72.29,72.29,25632.0
2024-12-23 10:40:00,72.28,72.41,72.14,72.24,25996.0,72.28,72.41,72.14,72.24,25996.0
2024-12-23 10:50:00,72.27,72.32,71.95,72.02,48313.0,72.27,72.32,71.95,72.02,48313.0
2024-12-23 11:00:00,71.94,72.19,71.83,72.05,19208.0,71.94,72.19,71.83,72.05,19208.0
2024-12-23 11:10:00,72.07,72.21,71.99,72.16,23816.0,72.07,72.21,71.99,72.16,23816.0
2024-12-23 11:20:00,72.16,72.24,72.01,72.01,24402.0,72.16,72.24,72.01,72.01,24402.0
2024-12-23 11:30:00,71.97,72.38,71.92,72.22,27965.0,71.97,72.38,71.92,72.22,27965.0
2024-12-23 11:40:00,72.22,72.41,72.11,72.37,34737.0,72.22,72.41,72.11,72.37,34737.0
2024-12-23 11:50:00,72.34,72.49,72.26,72.49,20947.0,72.34,72.49,72.26,72.49,20947.0
2024-12-23 12:00:00,72.5,72.55,72.45,72.53,22079.0,72.5,72.55,72.45,72.53,22079.0
2024-12-23 12:10:00,72.51,72.71,72.48,72.66,24517.0,72.51,72.71,72.48,72.66,24517.0
2024-12-23 12:20:00,72.67,72.67,72.16,72.29,14587.0,72.67,72.67,72.16,72.29,14587.0
2024-12-23 12:30:00,72.22,72.22,71.85,72.16,24410.0,72.22,72.22,71.85,72.16,24410.0
2024-12-23 12:40:00,72.14,72.35,72.03,72.35,14411.0,72.14,72.35,72.03,72.35,14411.0
2024-12-23 12:50:00,72.31,72.54,72.31,72.47,16473.0,72.31,72.54,72.31,72.47,16473.0
2024-12-23 13:00:00,72.51,72.68,72.44,72.68,20885.0,72.51,72.68,72.44,72.68,20885.0
2024-12-23 13:10:00,72.69,73.07,72.67,73.04,27243.0,72.69,73.07,72.67,73.04,27243.0
2024-12-23 13:20:00,73.03,73.25,73.01,73.21,18066.0,73.03,73.25,73.01,73.21,18066.0
2024-12-23 13:30:00,73.22,73.23,73.04,73.05,7899.0,73.22,73.23,73.04,73.05,7899.0
2024-12-23 13:40:00,73.08,73.08,72.79,72.94,35532.0,73.08,73.08,72.79,72.94,35532.0
2024-12-23 13:50:00,72.94,72.98,72.76,72.81,40038.0,72.94,72.98,72.76,72.81,40038.0
2024-12-23 14:00:00,72.8,73.35,72.79,73.32,47903.0,72.8,73.35,72.79,73.32,47903.0
2024-12-23 14:10:00,73.34,73.49,73.23,73.24,24245.0,73.34,73.49,73.23,73.24,24245.0
2024-12-23 14:20:00,73.24,73.33,72.89,72.94,27886.0,73.24,73.33,72.89,72.94,27886.0
2024-12-23 14:30:00,72.95,72.95,72.43,72.43,43813.0,72.95,72.95,72.43,72.43,43813.0
2024-12-23 14:40:00,72.46,73.11,72.46,72.9,48799.0,72.46,73.11,72.46,72.9,48799.0
2024-12-23 14:50:00,72.9,73.11,72.88,73.08,21520.0,72.9,73.11,72.88,73.08,21520.0
2024-12-23 15:00:00,73.1,73.33,73.03,73.16,17974.0,73.1,73.33,73.03,73.16,17974.0
2024-12-23 15:10:00,73.15,73.2,72.99,73.06,33385.0,73.15,73.2,72.99,73.06,33385.0
2024-12-23 15:20:00,73.07,73.45,73.06,73.45,44734.0,73.07,73.45,73.06,73.45,44734.0
2024-12-23 15:30:00,73.47,73.72,73.42,73.7,48863.0,73.47,73.72,73.42,73.7,48863.0
2024-12-23 15:40:00,73.69,73.75,73.54,73.64,49062.0,73.69,73.75,73.54,73.64,49062.0
2024-12-23 15:50:00,73.65,73.98,73.61,73.74,305570.0,73.65,73.98,73.61,73.74,305570.0
2024-12-24 09:30:00,73.89,74.01,72.93,73.17,33925.0,73.89,74.01,72.93,73.17,33925.0
2024-12-24 09:40:00,73.17,73.56,72.98,73.12,16253.0,73.17,73.56,72.98,73.12,16253.0
2024-12-24 09:50:00,73.08,73.29,72.96,73.26,18193.0,73.08,73.29,72.96,73.26,18193.0
2024-12-24 10:00:00,73.31,73.47,72.95,73.14,25595.0,73.31,73.47,72.95,73.14,25595.0
2024-12-24 10:10:00,73.15,73.53,72.87,73.53,20559.0,73.15,73.53,72.87,73.53,20559.0
2024-12-24 10:20:00,73.47,73.66,73.15,73.26,26617.0,73.47,73.66,73.15,73.26,26617.0
2024-12-24 10:30:00,73.26,73.7,73.07,73.7,17794.0,73.26,73.7,73.07,73.7,17794.0
2024-12-24 10:40:00,73.73,73.86,73.63,73.78,23148.0,73.73,73.86,73.63,73.78,23148.0
2024-12-24 10:50:00,73.78,73.81,73.54,73.75,19832.0,73.78,73.81,73.54,73.75,19832.0
2024-12-24 11:00:00,73.72,73.82,73.54,73.61,26881.0,73.72,73.82,73.54,73.61,26881.0
2024-12-24 11:10:00,73.6,73.65,73.22,73.4,39267.0,73.6,73.65,73.22,73.4,39267.0
2024-12-24 11:20:00,73.43,73.44,73.06,73.17,33719.0,73.43,73.44,73.06,73.17,33719.0
2024-12-24 11:30:00,73.18,73.33,73.16,73.32,24767.0,73.18,73.33,73.16,73.32,24767.0
2024-12-24 11:40:00,73.33,73.48,73.25,73.48,16896.0,73.33,73.48,73.25,73.48,16896.0
2024-12-24 11:50:00,73.47,73.54,73.27,73.38,20604.0,73.47,73.54,73.27,73.38,20604.0
2024-12-24 12:00:00,73.37,73.39,73.15,73.37,20473.0,73.37,73.39,73.15,73.37,20473.0
2024-12-24 12:10:00,73.35,73.49,73.35,73.41,14665.0,73.35,73.49,73.35,73.41,14665.0
2024-12-24 12:20:00,73.43,73.43,73.26,73.3,18820.0,73.43,73.43,73.26,73.3,18820.0
2024-12-24 12:30:00,73.29,73.73,73.26,73.66,26070.0,73.29,73.73,73.26,73.66,26070.0
2024-12-24 12:40:00,73.67,73.81,73.66,73.78,28313.0,73.67,73.81,73.66,73.78,28313.0
2024-12-24 12:50:00,73.78,73.78,73.13,73.42,157768.0,73.78,73.78,73.13,73.42,157768.0
2024-12-26 09:30:00,73.53,73.8,73.11,73.79,36957.0,73.53,73.8,73.11,73.79,36957.0
2024-12-26 09:40:00,73.9,74.48,73.72,74.22,33888.0,73.9,74.48,73.72,74.22,33888.0
2024-12-26 09:50:00,74.1,74.23,73.67,73.98,39369.0,74.1,74.23,73.67,73.98,39369.0
2024-12-26 10:00:00,73.98,74.3,73.92,74.24,40575.0,73.98,74.3,73.92,74.24,40575.0
2024-12-26 10:10:00,74.16,74.45,74.13,74.28,46652.0,74.16,74.45,74.13,74.28,46652.0
2024-12-26 10:20:00,74.28,74.41,74.06,74.38,38684.0,74.28,74.41,74.06,74.38,38684.0
2024-12-26 10:30:00,74.38,74.45,74.19,74.3,24561.0,74.38,74.45,74.19,74.3,24561.0
2024-12-26 10:40:00,74.3,74.4,74.16,74.34,23620.0,74.3,74.4,74.16,74.34,23620.0
2024-12-26 10:50:00,74.39,74.63,74.31,74.63,32885.0,74.39,74.63,74.31,74.63,32885.0
2024-12-26 11:00:00,74.57,74.64,74.45,74.59,26471.0,74.57,74.64,74.45,74.59,26471.0
2024-12-26 11:10:00,74.61,74.68,74.5,74.5,57343.0,74.61,74.68,74.5,74.5,57343.0
2024-12-26 11:20:00,74.51,74.61,74.46,74.54,23039.0,74.51,74.61,74.46,74.54,23039.0
2024-12-26 11:30:00,74.51,74.74,74.49,74.64,41617.0,74.51,74.74,74.49,74.64,41617.0
2024-12-26 11:40:00,74.63,74.86,74.61,74.8,35601.0,74.63,74.86,74.61,74.8,35601.0
2024-12-26 11:50:00,74.81,74.85,74.67,74.76,37693.0,74.81,74.85,74.67,74.76,37693.0
2024-12-26 12:00:00,74.76,74.8,74.59,74.8,23519.0,74.76,74.8,74.59,74.8,23519.0
2024-12-26 12:10:00,74.81,75.27,74.78,75.09,82220.0,74.81,75.27,74.78,75.09,82220.0
2024-12-26 12:20:00,75.07,75.13,74.93,74.97,23092.0,75.07,75.13,74.93,74.97,23092.0
2024-12-26 12:30:00,74.97,75.06,74.93,75.0,12241.0,74.97,75.06,74.93,75.0,12241.0
2024-12-26 12:40:00,75.0,75.23,74.96,75.02,26999.0,75.0,75.23,74.96,75.02,26999.0
2024-12-26 12:50:00,75.03,75.04,74.89,75.04,16681.0,75.03,75.04,74.89,75.04,16681.0
2024-12-26 13:00:00,75.03,75.37,75.03,75.34,47441.0,75.03,75.37,75.03,75.34,47441.0
2024-12-26 13:10:00,75.34,75.35,75.2,75.25,17423.0,75.34,75.35,75.2,75.25,17423.0
2024-12-26 13:20:00,75.25,75.42,75.21,75.41,20767.0,75.25,75.42,75.21,75.41,20767.0
2024-12-26 13:30:00,75.37,75.42,75.29,75.34,29019.0,75.37,75.42,75.29,75.34,29019.0
2024-12-26 13:40:00,75.35,75.52,75.33,75.47,25852.0,75.35,75.52,75.33,75.47,25852.0
2024-12-26 13:50:00,75.47,75.51,75.41,75.48,17677.0,75.47,75.51,75.41,75.48,17677.0
2024-12-26 14:00:00,75.48,75.73,75.44,75.63,52866.0,75.48,75.73,75.44,75.63,52866.0
2024-12-26 14:10:00,75.62,75.91,75.61,75.9,30380.0,75.62,75.91,75.61,75.9,30380.0
2024-12-26 14:20:00,75.9,75.98,75.86,75.93,21179.0,75.9,75.98,75.86,75.93,21179.0
2024-12-26 14:30:00,75.95,76.03,75.85,75.97,34904.0,75.95,76.03,75.85,75.97,34904.0
2024-12-26 14:40:00,75.95,76.3,75.95,76.27,65832.0,75.95,76.3,75.95,76.27,65832.0
2024-12-26 14:50:00,76.28,76.3,75.96,76.04,63528.0,76.28,76.3,75.96,76.04,63528.0
2024-12-26 15:00:00,76.03,76.1,75.92,76.08,43787.0,76.03,76.1,75.92,76.08,43787.0
2024-12-26 15:10:00,76.1,76.14,75.99,76.03,23903.0,76.1,76.14,75.99,76.03,23903.0
2024-12-26 15:20:00,76.07,76.08,75.91,76.03,31404.0,76.07,76.08,75.91,76.03,31404.0
2024-12-26 15:30:00,76.02,76.15,75.95,76.1,55269.0,76.02,76.15,75.95,76.1,55269.0
2024-12-26 15:40:00,76.11,76.27,76.09,76.24,73415.0,76.11,76.27,76.09,76.24,73415.0
2024-12-26 15:50:00,76.23,76.26,75.92,76.2,346120.0,76.23,76.26,75.92,76.2,346120.0
2024-12-27 09:30:00,76.21,76.29,75.48,76.01,61880.0,76.21,76.29,75.48,76.01,61880.0
2024-12-27 09:40:00,76.02,76.28,75.69,76.0,30463.0,76.02,76.28,75.69,76.0,30463.0
2024-12-27 09:50:00,76.0,76.26,75.92,76.14,29029.0,76.0,76.26,75.92,76.14,29029.0
2024-12-27 10:00:00,76.07,76.42,76.02,76.34,39206.0,76.07,76.42,76.02,76.34,39206.0
2024-12-27 10:10:00,76.35,76.35,75.74,75.81,54976.0,76.35,76.35,75.74,75.81,54976.0
2024-12-27 10:20:00,75.85,76.25,75.75,75.95,34865.0,75.85,76.25,75.75,75.95,34865.0
2024-12-27 10:30:00,75.95,76.29,75.75,76.24,22715.0,75.95,76.29,75.75,76.24,22715.0
2024-12-27 10:40:00,76.3,76.39,76.13,76.37,31324.0,76.3,76.39,76.13,76.37,31324.0
2024-12-27 10:50:00,76.34,76.4,76.1,76.2,24759.0,76.34,76.4,76.1,76.2,24759.0
2024-12-27 11:00:00,76.15,76.19,75.83,76.13,30407.0,76.15,76.19,75.83,76.13,30407.0
2024-12-27 11:10:00,76.11,76.17,75.78,75.78,33204.0,76.11,76.17,75.78,75.78,33204.0
2024-12-27 11:20:00,75.78,75.98,75.72,75.98,48057.0,75.78,75.98,75.72,75.98,48057.0
2024-12-27 11:30:00,75.94,76.11,75.88,76.09,50628.0,75.94,76.11,75.88,76.09,50628.0
2024-12-27 11:40:00,76.12,76.2,76.02,76.16,36320.0,76.12,76.2,76.02,76.16,36320.0
2024-12-27 11:50:00,76.16,76.16,75.82,75.95,49524.0,76.16,76.16,75.82,75.95,49524.0
2024-12-27 12:00:00,75.91,76.04,75.89,75.94,18555.0,75.91,76.04,75.89,75.94,18555.0
2024-12-27 12:10:00,75.97,75.99,75.74,75.82,27662.0,75.97,75.99,75.74,75.82,27662.0
2024-12-27 12:20:00,75.77,75.92,75.76,75.88,20089.0,75.77,75.92,75.76,75.88,20089.0
2024-12-27 12:30:00,75.86,75.94,75.69,75.75,19144.0,75.86,75.94,75.69,75.75,19144.0
2024-12-27 12:40:00,75.74,75.83,75.57,75.67,14843.0,75.74,75.83,75.57,75.67,14843.0
2024-12-27 12:50:00,75.64,75.73,75.6,75.61,14112.0,75.64,75.73,75.6,75.61,14112.0
2024-12-27 13:00:00,75.58,75.78,75.56,75.62,20477.0,75.58,75.78,75.56,75.62,20477.0
2024-12-27 13:10:00,75.59,75.83,75.59,75.83,14504.0,75.59,75.83,75.59,75.83,14504.0
2024-12-27 13:20:00,75.83,75.87,75.68,75.8,28180.0,75.83,75.87,75.68,75.8,28180.0
2024-12-27 13:30:00,75.78,75.78,75.56,75.76,13474.0,75.78,75.78,75.56,75.76,13474.0
2024-12-27 13:40:00,75.79,75.81,75.59,75.65,6816.0,75.79,75.81,75.59,75.65,6816.0
2024-12-27 13:50:00,75.63,75.69,75.61,75.66,16041.0,75.63,75.69,75.61,75.66,16041.0
2024-12-27 14:00:00,75.66,75.71,75.57,75.68,15153.0,75.66,75.71,75.57,75.68,15153.0
2024-12-27 14:10:00,75.67,75.9,75.65,75.89,24660.0,75.67,75.9,75.65,75.89,24660.0
2024-12-27 14:20:00,75.89,75.9,75.69,75.69,14089.0,75.89,75.9,75.69,75.69,14089.0
2024-12-27 14:30:00,75.74,75.81,75.65,75.72,20614.0,75.74,75.81,75.65,75.72,20614.0
2024-12-27 14:40:00,75.78,75.83,75.72,75.82,19202.0,75.78,75.83,75.72,75.82,19202.0
2024-12-27 14:50:00,75.8,75.93,75.79,75.87,12249.0,75.8,75.93,75.79,75.87,12249.0
2024-12-27 15:00:00,75.91,75.91,75.71,75.75,19579.0,75.91,75.91,75.71,75.75,19579.0
2024-12-27 15:10:00,75.75,75.76,75.64,75.71,23923.0,75.75,75.76,75.64,75.71,23923.0
2024-12-27 15:20:00,75.68,75.79,75.61,75.73,20939.0,75.68,75.79,75.61,75.73,20939.0
2024-12-27 15:30:00,75.75,75.79,75.67,75.67,30247.0,75.75,75.79,75.67,75.67,30247.0
2024-12-27 15:40:00,75.67,75.85,75.65,75.81,51312.0,75.67,75.85,75.65,75.81,51312.0
2024-12-27 15:50:00,75.83,76.14,75.8,76.01,197348.0,75.83,76.14,75.8,76.01,197348.0
2024-12-30 09:30:00,75.5,75.79,75.09,75.22,37558.0,75.5,75.79,75.09,75.22,37558.0
2024-12-30 09:40:00,75.22,75.85,74.89,75.74,48106.0,75.22,75.85,74.89,75.74,48106.0
2024-12-30 09:50:00,75.81,76.74,75.78,76.26,100814.0,75.81,76.74,75.78,76.26,100814.0
2024-12-30 10:00:00,76.3,76.65,76.17,76.55,70545.0,76.3,76.65,76.17,76.55,70545.0
2024-12-30 10:10:00,76.59,76.6,76.18,76.22,42489.0,76.59,76.6,76.18,76.22,42489.0
2024-12-30 10:20:00,76.21,76.28,75.77,75.9,42610.0,76.21,76.28,75.77,75.9,42610.0
2024-12-30 10:30:00,75.9,76.1,75.85,75.97,28645.0,75.9,76.1,75.85,75.97,28645.0
2024-12-30 10:40:00,75.92,76.05,75.55,75.61,53692.0,75.92,76.05,75.55,75.61,53692.0
2024-12-30 10:50:00,75.63,75.86,75.59,75.66,46074.0,75.63,75.86,75.59,75.66,46074.0
2024-12-30 11:00:00,75.7,75.78,75.43,75.59,79862.0,75.7,75.78,75.43,75.59,79862.0
2024-12-30 11:10:00,75.58,75.58,75.27,75.43,30152.0,75.58,75.58,75.27,75.43,30152.0
2024-12-30 11:20:00,75.43,75.43,75.0,75.05,27371.0,75.43,75.43,75.0,75.05,27371.0
2024-12-30 11:30:00,75.05,75.19,74.99,75.15,26155.0,75.05,75.19,74.99,75.15,26155.0
2024-12-30 11:40:00,75.16,75.58,75.14,75.3,86167.0,75.16,75.58,75.14,75.3,86167.0
2024-12-30 11:50:00,75.27,75.45,75.25,75.44,22245.0,75.27,75.45,75.25,75.44,22245.0
2024-12-30 12:00:00,75.45,75.45,75.17,75.37,29676.0,75.45,75.45,75.17,75.37,29676.0
2024-12-30 12:10:00,75.38,75.53,75.34,75.43,19138.0,75.38,75.53,75.34,75.43,19138.0
2024-12-30 12:20:00,75.42,75.55,75.3,75.5,31787.0,75.42,75.55,75.3,75.5,31787.0
2024-12-30 12:30:00,75.44,75.81,75.41,75.78,28435.0,75.44,75.81,75.41,75.78,28435.0
2024-12-30 12:40:00,75.75,75.75,75.4,75.47,26603.0,75.75,75.75,75.4,75.47,26603.0
2024-12-30 12:50:00,75.45,75.48,75.29,75.36,23241.0,75.45,75.48,75.29,75.36,23241.0
2024-12-30 13:00:00,75.36,75.4,75.19,75.26,24454.0,75.36,75.4,75.19,75.26,24454.0
2024-12-30 13:10:00,75.24,75.28,75.05,75.07,30688.0,75.24,75.28,75.05,75.07,30688.0
2024-12-30 13:20:00,75.1,75.19,75.08,75.1,22443.0,75.1,75.19,75.08,75.1,22443.0
2024-12-30 13:30:00,75.1,75.15,74.89,74.89,23357.0,75.1,75.15,74.89,74.89,23357.0
2024-12-30 13:40:00,74.92,75.05,74.89,75.02,22809.0,74.92,75.05,74.89,75.02,22809.0
2024-12-30 13:50:00,75.02,75.18,74.93,74.96,24492.0,75.02,75.18,74.93,74.96,24492.0
2024-12-30 14:00:00,74.94,75.16,74.91,75.11,29097.0,74.94,75.16,74.91,75.11,29097.0
2024-12-30 14:10:00,75.11,75.14,74.92,74.92,24315.0,75.11,75.14,74.92,74.92,24315.0
2024-12-30 14:20:00,74.92,75.24,74.85,75.16,44696.0,74.92,75.24,74.85,75.16,44696.0
2024-12-30 14:30:00,75.22,75.25,75.13,75.2,24392.0,75.22,75.25,75.13,75.2,24392.0
2024-12-30 14:40:00,75.21,75.51,75.2,75.51,33908.0,75.21,75.51,75.2,75.51,33908.0
2024-12-30 14:50:00,75.51,75.71,75.49,75.54,77809.0,75.51,75.71,75.49,75.54,77809.0
2024-12-30 15:00:00,75.53,75.63,75.47,75.55,44233.0,75.53,75.63,75.47,75.55,44233.0
2024-12-30 15:10:00,75.55,75.63,75.37,75.63,36673.0,75.55,75.63,75.37,75.63,36673.0
2024-12-30 15:20:00,75.61,75.68,75.41,75.44,40094.0,75.61,75.68,75.41,75.44,40094.0
2024-12-30 15:30:00,75.44,75.49,75.35,75.4,40131.0,75.44,75.49,75.35,75.4,40131.0
2024-12-30 15:40:00,75.39,75.39,75.2,75.3,56081.0,75.39,75.39,75.2,75.3,56081.0
2024-12-30 15:50:00,75.28,75.29,74.66,74.77,374821.0,75.28,75.29,74.66,74.77,374821.0
2024-12-31 09:30:00,74.38,75.38,74.37,74.94,55061.0,74.38,75.38,74.37,74.94,55061.0
2024-12-31 09:40:00,74.88,75.12,74.74,74.81,15051.0,74.88,75.12,74.74,74.81,15051.0
2024-12-31 09:50:00,74.8,75.3,74.77,75.25,21016.0,74.8,75.3,74.77,75.25,21016.0
2024-12-31 10:00:00,75.25,75.44,74.85,74.93,26225.0,75.25,75.44,74.85,74.93,26225.0
2024-12-31 10:10:00,74.94,75.22,74.91,75.15,24140.0,74.94,75.22,74.91,75.15,24140.0
2024-12-31 10:20:00,75.15,75.3,74.95,75.11,34995.0,75.15,75.3,74.95,75.11,34995.0
2024-12-31 10:30:00,75.04,75.3,74.9,75.23,31773.0,75.04,75.3,74.9,75.23,31773.0
2024-12-31 10:40:00,75.19,75.44,75.09,75.44,17728.0,75.19,75.44,75.09,75.44,17728.0
2024-12-31 10:50:00,75.45,75.5,74.99,75.02,24708.0,75.45,75.5,74.99,75.02,24708.0
2024-12-31 11:00:00,75.01,75.02,74.65,74.73,19599.0,75.01,75.02,74.65,74.73,19599.0
2024-12-31 11:10:00,74.73,74.77,74.21,74.22,21364.0,74.73,74.77,74.21,74.22,21364.0
2024-12-31 11:20:00,74.22,74.33,74.06,74.09,25743.0,74.22,74.33,74.06,74.09,25743.0
2024-12-31 11:30:00,74.05,74.11,73.61,73.61,37462.0,74.05,74.11,73.61,73.61,37462.0
2024-12-31 11:40:00,73.65,73.96,73.58,73.79,58607.0,73.65,73.96,73.58,73.79,58607.0
2024-12-31 11:50:00,73.78,73.91,73.65,73.88,32657.0,73.78,73.91,73.65,73.88,32657.0
2024-12-31 12:00:00,73.85,74.08,73.77,73.98,12656.0,73.85,74.08,73.77,73.98,12656.0
2024-12-31 12:10:00,74.02,74.25,73.99,74.24,10202.0,74.02,74.25,73.99,74.24,10202.0
2024-12-31 12:20:00,74.24,74.27,74.03,74.25,18737.0,74.24,74.27,74.03,74.25,18737.0
2024-12-31 12:30:00,74.26,74.34,74.1,74.33,18074.0,74.26,74.34,74.1,74.33,18074.0
2024-12-31 12:40:00,74.34,74.56,74.27,74.5,12442.0,74.34,74.56,74.27,74.5,12442.0
2024-12-31 12:50:00,74.54,74.62,74.47,74.62,14760.0,74.54,74.62,74.47,74.62,14760.0
2024-12-31 13:00:00,74.57,74.62,74.5,74.52,9098.0,74.57,74.62,74.5,74.52,9098.0
2024-12-31 13:10:00,74.52,74.53,74.3,74.48,11834.0,74.52,74.53,74.3,74.48,11834.0
2024-12-31 13:20:00,74.46,74.47,74.25,74.32,10933.0,74.46,74.47,74.25,74.32,10933.0
2024-12-31 13:30:00,74.33,74.48,74.33,74.48,12440.0,74.33,74.48,74.33,74.48,12440.0
2024-12-31 13:40:00,74.48,74.7,74.48,74.69,15508.0,74.48,74.7,74.48,74.69,15508.0
2024-12-31 13:50:00,74.69,74.8,74.64,74.7,6267.0,74.69,74.8,74.64,74.7,6267.0
2024-12-31 14:00:00,74.7,74.7,74.47,74.62,11786.0,74.7,74.7,74.47,74.62,11786.0
2024-12-31 14:10:00,74.61,74.75,74.53,74.57,12018.0,74.61,74.75,74.53,74.57,12018.0
2024-12-31 14:20:00,74.56,74.57,74.35,74.42,15694.0,74.56,74.57,74.35,74.42,15694.0
2024-12-31 14:30:00,74.42,74.47,74.32,74.41,24498.0,74.42,74.47,74.32,74.41,24498.0
2024-12-31 14:40:00,74.41,74.41,74.19,74.39,15422.0,74.41,74.41,74.19,74.39,15422.0
2024-12-31 14:50:00,74.39,74.73,74.37,74.71,13875.0,74.39,74.73,74.37,74.71,13875.0
2024-12-31 15:00:00,74.67,74.89,74.64,74.85,17204.0,74.67,74.89,74.64,74.85,17204.0
2024-12-31 15:10:00,74.84,74.85,74.69,74.77,15101.0,74.84,74.85,74.69,74.77,15101.0
2024-12-31 15:20:00,74.78,74.96,74.72,74.91,21933.0,74.78,74.96,74.72,74.91,21933.0
2024-12-31 15:30:00,74.91,74.94,74.69,74.72,24635.0,74.91,74.94,74.69,74.72,24635.0
2024-12-31 15:40:00,74.72,74.82,74.58,74.81,29756.0,74.72,74.82,74.58,74.81,29756.0
2024-12-31 15:50:00,74.78,75.04,74.69,74.94,208722.0,74.78,75.04,74.69,74.94,208722.0
2025-01-02 09:30:00,75.63,76.59,75.48,76.23,69031.0,75.63,76.59,75.48,76.23,69031.0
2025-01-02 09:40:00,76.31,78.22,76.3,78.2,140445.0,76.31,78.22,76.3,78.2,140445.0
2025-01-02 09:50:00,78.22,78.35,76.97,77.1,136833.0,78.22,78.35,76.97,77.1,136833.0
2025-01-02 10:00:00,77.16,77.57,77.08,77.12,56792.0,77.16,77.57,77.08,77.12,56792.0
2025-01-02 10:10:00,77.13,77.19,76.9,77.06,34910.0,77.13,77.19,76.9,77.06,34910.0
2025-01-02 10:20:00,77.07,77.08,76.66,76.9,37006.0,77.07,77.08,76.66,76.9,37006.0
2025-01-02 10:30:00,76.92,77.1,76.86,77.03,47551.0,76.92,77.1,76.86,77.03,47551.0
2025-01-02 10:40:00,77.03,77.26,76.89,77.2,63493.0,77.03,77.26,76.89,77.2,63493.0
2025-01-02 10:50:00,77.23,77.5,76.96,77.16,53553.0,77.23,77.5,76.96,77.16,53553.0
2025-01-02 11:00:00,77.16,77.2,76.62,76.71,37901.0,77.16,77.2,76.62,76.71,37901.0
2025-01-02 11:10:00,76.71,76.72,76.29,76.66,30374.0,76.71,76.72,76.29,76.66,30374.0
2025-01-02 11:20:00,76.62,76.67,76.24,76.42,30727.0,76.62,76.67,76.24,76.42,30727.0
2025-01-02 11:30:00,76.42,76.6,76.31,76.59,39074.0,76.42,76.6,76.31,76.59,39074.0
2025-01-02 11:40:00,76.64,76.67,76.18,76.26,23735.0,76.64,76.67,76.18,76.26,23735.0
2025-01-02 11:50:00,76.29,76.41,76.04,76.17,16002.0,76.29,76.41,76.04,76.17,16002.0
2025-01-02 12:00:00,76.16,76.4,76.1,76.32,17275.0,76.16,76.4,76.1,76.32,17275.0
2025-01-02 12:10:00,76.3,76.48,76.26,76.33,18356.0,76.3,76.48,76.26,76.33,18356.0
2025-01-02 12:20:00,76.29,76.33,76.09,76.12,18446.0,76.29,76.33,76.09,76.12,18446.0
2025-01-02 12:30:00,76.08,76.13,75.95,76.06,25583.0,76.08,76.13,75.95,76.06,25583.0
2025-01-02 12:40:00,76.02,76.08,75.84,75.85,22054.0,76.02,76.08,75.84,75.85,22054.0
2025-01-02 12:50:00,75.85,75.99,75.78,75.9,16562.0,75.85,75.99,75.78,75.9,16562.0
2025-01-02 13:00:00,75.9,76.01,75.81,75.95,13727.0,75.9,76.01,75.81,75.95,13727.0
2025-01-02 13:10:00,75.94,75.95,75.72,75.83,14343.0,75.94,75.95,75.72,75.83,14343.0
2025-01-02 13:20:00,75.84,75.88,75.73,75.83,16641.0,75.84,75.88,75.73,75.83,16641.0
2025-01-02 13:30:00,75.79,75.79,75.57,75.57,15350.0,75.79,75.79,75.57,75.57,15350.0
2025-01-02 13:40:00,75.58,75.75,75.49,75.72,26169.0,75.58,75.75,75.49,75.72,26169.0
2025-01-02 13:50:00,75.73,76.01,75.68,75.96,20054.0,75.73,76.01,75.68,75.96,20054.0
2025-01-02 14:00:00,76.01,76.01,75.78,75.85,41351.0,76.01,76.01,75.78,75.85,41351.0
2025-01-02 14:10:00,75.83,75.91,75.77,75.81,19746.0,75.83,75.91,75.77,75.81,19746.0
2025-01-02 14:20:00,75.81,76.27,75.8,76.26,29491.0,75.81,76.27,75.8,76.26,29491.0
2025-01-02 14:30:00,76.23,76.34,76.07,76.2,47762.0,76.23,76.34,76.07,76.2,47762.0
2025-01-02 14:40:00,76.2,76.22,76.06,76.12,20510.0,76.2,76.22,76.06,76.12,20510.0
2025-01-02 14:50:00,76.09,76.19,75.9,76.0,24849.0,76.09,76.19,75.9,76.0,24849.0
2025-01-02 15:00:00,76.02,76.2,75.98,76.17,15034.0,76.02,76.2,75.98,76.17,15034.0
2025-01-02 15:10:00,76.14,76.19,76.11,76.11,18131.0,76.14,76.19,76.11,76.11,18131.0
2025-01-02 15:20:00,76.09,76.34,76.09,76.22,28343.0,76.09,76.34,76.09,76.22,28343.0
2025-01-02 15:30:00,76.24,76.35,76.16,76.2,46548.0,76.24,76.35,76.16,76.2,46548.0
2025-01-02 15:40:00,76.18,76.42,76.17,76.32,52988.0,76.18,76.42,76.17,76.32,52988.0
2025-01-02 15:50:00,76.34,76.57,76.19,76.45,226135.0,76.34,76.57,76.19,76.45,226135.0
2025-01-03 09:30:00,76.99,77.54,75.6,75.87,77388.0,76.99,77.54,75.6,75.87,77388.0
2025-01-03 09:40:00,75.99,76.0,75.05,75.28,134075.0,75.99,76.0,75.05,75.28,134075.0
2025-01-03 09:50:00,75.24,75.29,74.41,74.85,213096.0,75.24,75.29,74.41,74.85,213096.0
2025-01-03 10:00:00,74.71,75.02,74.21,74.26,104831.0,74.71,75.02,74.21,74.26,104831.0
2025-01-03 10:10:00,74.3,74.74,74.15,74.53,84508.0,74.3,74.74,74.15,74.53,84508.0
2025-01-03 10:20:00,74.56,74.88,74.46,74.82,67751.0,74.56,74.88,74.46,74.82,67751.0
2025-01-03 10:30:00,74.82,74.87,74.46,74.83,53834.0,74.82,74.87,74.46,74.83,53834.0
2025-01-03 10:40:00,74.82,74.83,74.16,74.3,71387.0,74.82,74.83,74.16,74.3,71387.0
2025-01-03 10:50:00,74.31,74.46,74.19,74.32,65117.0,74.31,74.46,74.19,74.32,65117.0
2025-01-03 11:00:00,74.31,74.58,74.15,74.32,47757.0,74.31,74.58,74.15,74.32,47757.0
2025-01-03 11:10:00,74.31,74.41,74.09,74.16,116924.0,74.31,74.41,74.09,74.16,116924.0
2025-01-03 11:20:00,74.18,74.22,73.07,73.26,72269.0,74.18,74.22,73.07,73.26,72269.0
2025-01-03 11:30:00,73.26,73.44,73.1,73.36,53914.0,73.26,73.44,73.1,73.36,53914.0
2025-01-03 11:40:00,73.32,73.55,73.26,73.34,51179.0,73.32,73.55,73.26,73.34,51179.0
2025-01-03 11:50:00,73.36,73.46,73.15,73.23,54452.0,73.36,73.46,73.15,73.23,54452.0
2025-01-03 12:00:00,73.21,73.5,73.01,73.48,41011.0,73.21,73.5,73.01,73.48,41011.0
2025-01-03 12:10:00,73.48,73.71,73.19,73.23,42294.0,73.48,73.71,73.19,73.23,42294.0
2025-01-03 12:20:00,73.23,73.42,73.19,73.31,18817.0,73.23,73.42,73.19,73.31,18817.0
2025-01-03 12:30:00,73.33,73.51,73.2,73.51,29628.0,73.33,73.51,73.2,73.51,29628.0
2025-01-03 12:40:00,73.49,73.83,73.49,73.67,39054.0,73.49,73.83,73.49,73.67,39054.0
2025-01-03 12:50:00,73.67,73.87,73.49,73.78,25436.0,73.67,73.87,73.49,73.78,25436.0
2025-01-03 13:00:00,73.78,73.86,73.49,73.61,23645.0,73.78,73.86,73.49,73.61,23645.0
2025-01-03 13:10:00,73.57,73.58,73.12,73.14,38886.0,73.57,73.58,73.12,73.14,38886.0
2025-01-03 13:20:00,73.13,73.26,73.02,73.16,65341.0,73.13,73.26,73.02,73.16,65341.0
2025-01-03 13:30:00,73.16,73.25,73.05,73.06,50297.0,73.16,73.25,73.05,73.06,50297.0
2025-01-03 13:40:00,73.02,73.07,72.8,72.82,41049.0,73.02,73.07,72.8,72.82,41049.0
2025-01-03 13:50:00,72.84,72.9,72.72,72.74,40231.0,72.84,72.9,72.72,72.74,40231.0
2025-01-03 14:00:00,72.73,72.75,72.45,72.71,92364.0,72.73,72.75,72.45,72.71,92364.0
2025-01-03 14:10:00,72.74,73.06,72.68,72.87,40828.0,72.74,73.06,72.68,72.87,40828.0
2025-01-03 14:20:00,72.9,73.0,72.8,72.82,36849.0,72.9,73.0,72.8,72.82,36849.0
2025-01-03 14:30:00,72.8,73.0,72.71,73.0,39311.0,72.8,73.0,72.71,73.0,39311.0
2025-01-03 14:40:00,72.94,73.09,72.89,73.05,73363.0,72.94,73.09,72.89,73.05,73363.0
2025-01-03 14:50:00,73.06,73.28,72.95,73.15,71444.0,73.06,73.28,72.95,73.15,71444.0
2025-01-03 15:00:00,73.16,73.48,73.04,73.17,105034.0,73.16,73.48,73.04,73.17,105034.0
2025-01-03 15:10:00,73.14,73.31,73.06,73.31,32265.0,73.14,73.31,73.06,73.31,32265.0
2025-01-03 15:20:00,73.31,73.57,73.31,73.53,81616.0,73.31,73.57,73.31,73.53,81616.0
2025-01-03 15:30:00,73.5,73.54,73.38,73.51,81080.0,73.5,73.54,73.38,73.51,81080.0
2025-01-03 15:40:00,73.48,73.59,73.22,73.36,121632.0,73.48,73.59,73.22,73.36,121632.0
2025-01-03 15:50:00,73.34,73.48,73.25,73.38,366032.0,73.34,73.48,73.25,73.38,366032.0
2025-01-06 09:30:00,74.44,75.9,74.25,75.42,177959.0,74.44,75.9,74.25,75.42,177959.0
2025-01-06 09:40:00,75.4,75.86,75.08,75.67,80325.0,75.4,75.86,75.08,75.67,80325.0
2025-01-06 09:50:00,75.55,75.95,75.44,75.5,55109.0,75.55,75.95,75.44,75.5,55109.0
2025-01-06 10:00:00,75.6,75.82,75.29,75.8,44759.0,75.6,75.82,75.29,75.8,44759.0
2025-01-06 10:10:00,75.8,76.45,75.8,76.33,63841.0,75.8,76.45,75.8,76.33,63841.0
2025-01-06 10:20:00,76.31,76.31,75.65,75.82,17550.0,76.31,76.31,75.65,75.82,17550.0
2025-01-06 10:30:00,75.8,76.06,75.8,75.96,32575.0,75.8,76.06,75.8,75.96,32575.0
2025-01-06 10:40:00,75.98,76.03,75.71,75.95,16836.0,75.98,76.03,75.71,75.95,16836.0
2025-01-06 10:50:00,75.94,76.02,75.83,76.02,22052.0,75.94,76.02,75.83,76.02,22052.0
2025-01-06 11:00:00,76.1,76.64,76.02,76.64,32038.0,76.1,76.64,76.02,76.64,32038.0
2025-01-06 11:10:00,76.61,77.33,76.52,77.17,47048.0,76.61,77.33,76.52,77.17,47048.0
2025-01-06 11:20:00,77.17,77.18,76.95,77.05,39489.0,77.17,77.18,76.95,77.05,39489.0
2025-01-06 11:30:00,77.03,77.25,76.96,77.14,43941.0,77.03,77.25,76.96,77.14,43941.0
2025-01-06 11:40:00,77.12,77.15,76.95,77.09,37652.0,77.12,77.15,76.95,77.09,37652.0
2025-01-06 11:50:00,77.06,77.06,76.81,76.95,26754.0,77.06,77.06,76.81,76.95,26754.0
2025-01-06 12:00:00,76.94,77.0,76.61,76.74,46930.0,76.94,77.0,76.61,76.74,46930.0
2025-01-06 12:10:00,76.79,76.99,76.71,76.98,47110.0,76.79,76.99,76.71,76.98,47110.0
2025-01-06 12:20:00,76.96,77.0,76.89,76.91,27973.0,76.96,77.0,76.89,76.91,27973.0
2025-01-06 12:30:00,76.87,77.08,76.84,76.96,10954.0,76.87,77.08,76.84,76.96,10954.0
2025-01-06 12:40:00,76.94,76.99,76.68,76.75,15477.0,76.94,76.99,76.68,76.75,15477.0
2025-01-06 12:50:00,76.75,76.77,76.67,76.77,13052.0,76.75,76.77,76.67,76.77,13052.0
2025-01-06 13:00:00,76.78,76.85,76.57,76.57,15186.0,76.78,76.85,76.57,76.57,15186.0
2025-01-06 13:10:00,76.56,77.07,76.55,77.01,25545.0,76.56,77.07,76.55,77.01,25545.0
2025-01-06 13:20:00,77.02,77.2,76.96,77.19,20373.0,77.02,77.2,76.96,77.19,20373.0
2025-01-06 13:30:00,77.17,77.18,77.07,77.12,24728.0,77.17,77.18,77.07,77.12,24728.0
2025-01-06 13:40:00,77.14,77.17,76.98,77.03,24120.0,77.14,77.17,76.98,77.03,24120.0
2025-01-06 13:50:00,77.01,77.16,76.95,76.96,13988.0,77.01,77.16,76.95,76.96,13988.0
2025-01-06 14:00:00,76.99,77.01,76.47,76.57,42721.0,76.99,77.01,76.47,76.57,42721.0
2025-01-06 14:10:00,76.57,76.88,76.55,76.84,34279.0,76.57,76.88,76.55,76.84,34279.0
2025-01-06 14:20:00,76.83,76.85,76.65,76.66,9031.0,76.83,76.85,76.65,76.66,9031.0
2025-01-06 14:30:00,76.68,76.98,76.68,76.92,29372.0,76.68,76.98,76.68,76.92,29372.0
2025-01-06 14:40:00,76.92,76.99,76.9,76.93,8675.0,76.92,76.99,76.9,76.93,8675.0
2025-01-06 14:50:00,76.94,76.94,76.86,76.91,5906.0,76.94,76.94,76.86,76.91,5906.0
2025-01-06 15:00:00,76.9,76.97,76.77,76.82,19292.0,76.9,76.97,76.77,76.82,19292.0
2025-01-06 15:10:00,76.83,76.87,76.69,76.69,35198.0,76.83,76.87,76.69,76.69,35198.0
2025-01-06 15:20:00,76.69,76.69,76.27,76.37,77926.0,76.69,76.69,76.27,76.37,77926.0
2025-01-06 15:30:00,76.39,76.7,76.31,76.68,40914.0,76.39,76.7,76.31,76.68,40914.0
2025-01-06 15:40:00,76.7,76.73,76.47,76.6,41230.0,76.7,76.73,76.47,76.6,41230.0
2025-01-06 15:50:00,76.59,76.74,76.44,76.64,231491.0,76.59,76.74,76.44,76.64,231491.0
2025-01-07 09:30:00,77.0,78.39,76.96,77.84,82957.0,77.0,78.39,76.96,77.84,82957.0
2025-01-07 09:40:00,77.82,78.03,77.55,77.77,36785.0,77.82,78.03,77.55,77.77,36785.0
2025-01-07 09:50:00,77.81,77.82,77.41,77.59,29925.0,77.81,77.82,77.41,77.59,29925.0
2025-01-07 10:00:00,77.54,77.55,76.93,77.06,30378.0,77.54,77.55,76.93,77.06,30378.0
2025-01-07 10:10:00,77.08,77.14,76.41,76.59,63467.0,77.08,77.14,76.41,76.59,63467.0
2025-01-07 10:20:00,76.58,76.78,76.33,76.67,45619.0,76.58,76.78,76.33,76.67,45619.0
2025-01-07 10:30:00,76.72,76.8,76.3,76.32,24513.0,76.72,76.8,76.3,76.32,24513.0
2025-01-07 10:40:00,76.34,76.42,76.1,76.1,31074.0,76.34,76.42,76.1,76.1,31074.0
2025-01-07 10:50:00,76.13,76.37,75.94,76.36,23557.0,76.13,76.37,75.94,76.36,23557.0
2025-01-07 11:00:00,76.3,76.58,76.21,76.36,24123.0,76.3,76.58,76.21,76.36,24123.0
2025-01-07 11:10:00,76.4,76.42,75.85,75.91,18398.0,76.4,76.42,75.85,75.91,18398.0
2025-01-07 11:20:00,75.94,76.0,75.48,75.59,13251.0,75.94,76.0,75.48,75.59,13251.0
2025-01-07 11:30:00,75.62,75.82,75.48,75.71,19229.0,75.62,75.82,75.48,75.71,19229.0
2025-01-07 11:40:00,75.68,75.98,75.66,75.92,16370.0,75.68,75.98,75.66,75.92,16370.0
2025-01-07 11:50:00,75.91,75.94,75.39,75.47,18201.0,75.91,75.94,75.39,75.47,18201.0
2025-01-07 12:00:00,75.46,75.7,75.46,75.61,15170.0,75.46,75.7,75.46,75.61,15170.0
2025-01-07 12:10:00,75.57,75.7,75.38,75.5,14529.0,75.57,75.7,75.38,75.5,14529.0
2025-01-07 12:20:00,75.5,75.58,75.43,75.58,8272.0,75.5,75.58,75.43,75.58,8272.0
2025-01-07 12:30:00,75.61,75.69,75.42,75.52,8252.0,75.61,75.69,75.42,75.52,8252.0
2025-01-07 12:40:00,75.5,75.51,75.41,75.45,9070.0,75.5,75.51,75.41,75.45,9070.0
2025-01-07 12:50:00,75.42,75.42,75.23,75.36,12785.0,75.42,75.42,75.23,75.36,12785.0
2025-01-07 13:00:00,75.37,75.4,75.26,75.34,10135.0,75.37,75.4,75.26,75.34,10135.0
2025-01-07 13:10:00,75.34,75.4,75.18,75.23,15700.0,75.34,75.4,75.18,75.23,15700.0
2025-01-07 13:20:00,75.19,75.3,75.16,75.3,10656.0,75.19,75.3,75.16,75.3,10656.0
2025-01-07 13:30:00,75.31,75.33,75.16,75.23,9232.0,75.31,75.33,75.16,75.23,9232.0
2025-01-07 13:40:00,75.25,75.33,75.11,75.29,29166.0,75.25,75.33,75.11,75.29,29166.0
2025-01-07 13:50:00,75.28,75.39,75.01,75.36,33966.0,75.28,75.39,75.01,75.36,33966.0
2025-01-07 14:00:00,75.37,75.37,75.18,75.24,25218.0,75.37,75.37,75.18,75.24,25218.0
2025-01-07 14:10:00,75.22,75.39,75.09,75.21,25475.0,75.22,75.39,75.09,75.21,25475.0
2025-01-07 14:20:00,75.17,75.52,75.17,75.5,27994.0,75.17,75.52,75.17,75.5,27994.0
2025-01-07 14:30:00,75.51,75.53,75.28,75.3,26360.0,75.51,75.53,75.28,75.3,26360.0
2025-01-07 14:40:00,75.3,75.3,75.15,75.27,22707.0,75.3,75.3,75.15,75.27,22707.0
2025-01-07 14:50:00,75.29,75.45,75.28,75.32,19262.0,75.29,75.45,75.28,75.32,19262.0
2025-01-07 15:00:00,75.32,75.36,75.25,75.36,25863.0,75.32,75.36,75.25,75.36,25863.0
2025-01-07 15:10:00,75.34,75.4,75.24,75.3,24897.0,75.34,75.4,75.24,75.3,24897.0
2025-01-07 15:20:00,75.27,75.29,75.12,75.2,25986.0,75.27,75.29,75.12,75.2,25986.0
2025-01-07 15:30:00,75.21,75.23,74.99,75.05,45222.0,75.21,75.23,74.99,75.05,45222.0
2025-01-07 15:40:00,75.07,75.13,74.8,74.84,55098.0,75.07,75.13,74.8,74.84,55098.0
2025-01-07 15:50:00,74.85,75.23,74.79,75.01,259282.0,74.85,75.23,74.79,75.01,259282.0
2025-01-08 09:30:00,74.38,74.52,72.3,72.4,64438.0,74.38,74.52,72.3,72.4,64438.0
2025-01-08 09:40:00,72.31,72.34,71.36,71.4,111578.0,72.31,72.34,71.36,71.4,111578.0
2025-01-08 09:50:00,71.39,71.5,70.59,70.73,194265.0,71.39,71.5,70.59,70.73,194265.0
2025-01-08 10:00:00,70.75,71.29,70.67,71.04,104928.0,70.75,71.29,70.67,71.04,104928.0
2025-01-08 10:10:00,71.02,72.02,70.86,71.84,110775.0,71.02,72.02,70.86,71.84,110775.0
2025-01-08 10:20:00,71.76,71.76,71.27,71.32,63492.0,71.76,71.76,71.27,71.32,63492.0
2025-01-08 10:30:00,71.27,71.89,71.16,71.55,36118.0,71.27,71.89,71.16,71.55,36118.0
2025-01-08 10:40:00,71.59,71.63,70.8,70.84,30515.0,71.59,71.63,70.8,70.84,30515.0
2025-01-08 10:50:00,70.88,71.1,70.88,71.04,40612.0,70.88,71.1,70.88,71.04,40612.0
2025-01-08 11:00:00,71.0,71.07,70.71,70.82,25167.0,71.0,71.07,70.71,70.82,25167.0
2025-01-08 11:10:00,70.82,71.08,70.62,70.63,88273.0,70.82,71.08,70.62,70.63,88273.0
2025-01-08 11:20:00,70.65,70.81,70.55,70.62,42365.0,70.65,70.81,70.55,70.62,42365.0
2025-01-08 11:30:00,70.66,70.97,70.63,70.88,82248.0,70.66,70.97,70.63,70.88,82248.0
2025-01-08 11:40:00,70.9,70.96,70.37,70.67,89225.0,70.9,70.96,70.37,70.67,89225.0
2025-01-08 11:50:00,70.7,70.75,70.37,70.67,58662.0,70.7,70.75,70.37,70.67,58662.0
2025-01-08 12:00:00,70.65,70.67,70.37,70.41,39552.0,70.65,70.67,70.37,70.41,39552.0
2025-01-08 12:10:00,70.44,70.52,70.12,70.38,70639.0,70.44,70.52,70.12,70.38,70639.0
2025-01-08 12:20:00,70.4,70.41,70.23,70.34,41377.0,70.4,70.41,70.23,70.34,41377.0
2025-01-08 12:30:00,70.33,70.65,70.3,70.6,37572.0,70.33,70.65,70.3,70.6,37572.0
2025-01-08 12:40:00,70.6,70.89,70.58,70.81,18051.0,70.6,70.89,70.58,70.81,18051.0
2025-01-08 12:50:00,70.82,71.04,70.77,70.96,18003.0,70.82,71.04,70.77,70.96,18003.0
2025-01-08 13:00:00,71.0,71.17,70.96,71.14,31080.0,71.0,71.17,70.96,71.14,31080.0
2025-01-08 13:10:00,71.13,71.22,71.05,71.05,16312.0,71.13,71.22,71.05,71.05,16312.0
2025-01-08 13:20:00,71.05,71.25,71.05,71.1,21814.0,71.05,71.25,71.05,71.1,21814.0
2025-01-08 13:30:00,71.12,71.38,71.04,71.25,20630.0,71.12,71.38,71.04,71.25,20630.0
2025-01-08 13:40:00,71.25,71.44,71.21,71.31,22266.0,71.25,71.44,71.21,71.31,22266.0
2025-01-08 13:50:00,71.31,71.31,71.08,71.2,18213.0,71.31,71.31,71.08,71.2,18213.0
2025-01-08 14:00:00,71.22,71.52,71.2,71.45,12715.0,71.22,71.52,71.2,71.45,12715.0
2025-01-08 14:10:00,71.47,71.58,71.42,71.57,11191.0,71.47,71.58,71.42,71.57,11191.0
2025-01-08 14:20:00,71.58,71.92,71.58,71.92,25603.0,71.58,71.92,71.58,71.92,25603.0
2025-01-08 14:30:00,71.92,72.01,71.85,71.97,23356.0,71.92,72.01,71.85,71.97,23356.0
2025-01-08 14:40:00,71.98,72.12,71.88,72.01,35422.0,71.98,72.12,71.88,72.01,35422.0
2025-01-08 14:50:00,72.01,72.18,71.9,72.16,20709.0,72.01,72.18,71.9,72.16,20709.0
2025-01-08 15:00:00,72.16,72.2,71.97,72.03,19329.0,72.16,72.2,71.97,72.03,19329.0
2025-01-08 15:10:00,72.06,72.13,71.92,72.1,24984.0,72.06,72.13,71.92,72.1,24984.0
2025-01-08 15:20:00,72.1,72.15,71.96,72.12,28760.0,72.1,72.15,71.96,72.12,28760.0
2025-01-08 15:30:00,72.12,72.12,71.71,71.72,41615.0,72.12,72.12,71.71,71.72,41615.0
2025-01-08 15:40:00,71.72,72.01,71.67,72.0,42689.0,71.72,72.01,71.67,72.0,42689.0
2025-01-08 15:50:00,71.98,72.29,71.91,71.96,228079.0,71.98,72.29,71.91,71.96,228079.0
2025-01-10 09:30:00,70.91,71.78,70.75,71.34,45019.0,70.91,71.78,70.75,71.34,45019.0
2025-01-10 09:40:00,71.27,72.52,71.24,72.17,27920.0,71.27,72.52,71.24,72.17,27920.0
2025-01-10 09:50:00,72.11,72.71,72.06,72.55,45401.0,72.11,72.71,72.06,72.55,45401.0
2025-01-10 10:00:00,72.44,72.65,72.1,72.42,38569.0,72.44,72.65,72.1,72.42,38569.0
2025-01-10 10:10:00,72.44,72.72,72.15,72.72,37452.0,72.44,72.72,72.15,72.72,37452.0
2025-01-10 10:20:00,72.7,72.92,72.7,72.78,35021.0,72.7,72.92,72.7,72.78,35021.0
2025-01-10 10:30:00,72.75,72.95,72.46,72.48,36832.0,72.75,72.95,72.46,72.48,36832.0
2025-01-10 10:40:00,72.49,72.56,72.28,72.35,33028.0,72.49,72.56,72.28,72.35,33028.0
2025-01-10 10:50:00,72.38,72.81,72.35,72.71,37877.0,72.38,72.81,72.35,72.71,37877.0
2025-01-10 11:00:00,72.69,72.88,72.68,72.81,30660.0,72.69,72.88,72.68,72.81,30660.0
2025-01-10 11:10:00,72.81,72.85,72.5,72.52,29507.0,72.81,72.85,72.5,72.52,29507.0
2025-01-10 11:20:00,72.5,73.12,72.47,73.03,51722.0,72.5,73.12,72.47,73.03,51722.0
2025-01-10 11:30:00,73.0,73.35,72.83,73.06,59818.0,73.0,73.35,72.83,73.06,59818.0
2025-01-10 11:40:00,73.09,73.23,72.81,72.89,29607.0,73.09,73.23,72.81,72.89,29607.0
2025-01-10 11:50:00,72.9,73.12,72.81,72.81,28880.0,72.9,73.12,72.81,72.81,28880.0
2025-01-10 12:00:00,72.81,72.82,72.46,72.51,41609.0,72.81,72.82,72.46,72.51,41609.0
2025-01-10 12:10:00,72.48,72.92,72.47,72.87,26733.0,72.48,72.92,72.47,72.87,26733.0
2025-01-10 12:20:00,72.87,73.04,72.81,72.95,21427.0,72.87,73.04,72.81,72.95,21427.0
2025-01-10 12:30:00,72.98,73.2,72.96,73.14,23405.0,72.98,73.2,72.96,73.14,23405.0
2025-01-10 12:40:00,73.19,73.23,72.97,72.97,26307.0,73.19,73.23,72.97,72.97,26307.0
2025-01-10 12:50:00,73.05,73.19,72.91,73.17,23293.0,73.05,73.19,72.91,73.17,23293.0
2025-01-10 13:00:00,73.22,73.32,73.16,73.23,19098.0,73.22,73.32,73.16,73.23,19098.0
2025-01-10 13:10:00,73.26,73.49,73.23,73.42,24193.0,73.26,73.49,73.23,73.42,24193.0
2025-01-10 13:20:00,73.45,73.64,73.42,73.51,24961.0,73.45,73.64,73.42,73.51,24961.0
2025-01-10 13:30:00,73.45,73.81,73.39,73.79,28630.0,73.45,73.81,73.39,73.79,28630.0
2025-01-10 13:40:00,73.81,73.93,73.59,73.72,34998.0,73.81,73.93,73.59,73.72,34998.0
2025-01-10 13:50:00,73.75,73.83,73.34,73.34,38091.0,73.75,73.83,73.34,73.34,38091.0
2025-01-10 14:00:00,73.34,73.68,73.3,73.62,94257.0,73.34,73.68,73.3,73.62,94257.0
2025-01-10 14:10:00,73.62,73.71,73.51,73.59,18822.0,73.62,73.71,73.51,73.59,18822.0
2025-01-10 14:20:00,73.59,73.71,73.52,73.65,34947.0,73.59,73.71,73.52,73.65,34947.0
2025-01-10 14:30:00,73.63,73.65,73.16,73.21,35907.0,73.63,73.65,73.16,73.21,35907.0
2025-01-10 14:40:00,73.19,73.26,73.08,73.1,27964.0,73.19,73.26,73.08,73.1,27964.0
2025-01-10 14:50:00,73.16,73.26,73.08,73.09,17964.0,73.16,73.26,73.08,73.09,17964.0
2025-01-10 15:00:00,73.09,73.14,72.97,73.04,23987.0,73.09,73.14,72.97,73.04,23987.0
2025-01-10 15:10:00,73.02,73.09,72.73,72.76,20559.0,73.02,73.09,72.73,72.76,20559.0
2025-01-10 15:20:00,72.75,73.02,72.75,73.01,33630.0,72.75,73.02,72.75,73.01,33630.0
2025-01-10 15:30:00,73.01,73.01,72.71,72.82,32985.0,73.01,73.01,72.71,72.82,32985.0
2025-01-10 15:40:00,72.81,73.01,72.68,72.88,65305.0,72.81,73.01,72.68,72.88,65305.0
2025-01-10 15:50:00,72.9,73.05,72.73,72.89,220331.0,72.9,73.05,72.73,72.89,220331.0
2025-01-13 09:30:00,73.09,73.09,71.68,71.8,82026.0,73.09,73.09,71.68,71.8,82026.0
2025-01-13 09:40:00,71.8,72.32,71.54,72.2,33565.0,71.8,72.32,71.54,72.2,33565.0
2025-01-13 09:50:00,72.32,72.41,71.93,72.31,21296.0,72.32,72.41,71.93,72.31,21296.0
2025-01-13 10:00:00,72.3,72.34,71.71,71.77,38788.0,72.3,72.34,71.71,71.77,38788.0
2025-01-13 10:10:00,71.77,71.83,71.61,71.74,19843.0,71.77,71.83,71.61,71.74,19843.0
2025-01-13 10:20:00,71.61,71.66,70.91,70.94,20171.0,71.61,71.66,70.91,70.94,20171.0
2025-01-13 10:30:00,70.94,71.31,70.94,70.98,30645.0,70.94,71.31,70.94,70.98,30645.0
2025-01-13 10:40:00,70.98,71.17,70.91,70.97,15683.0,70.98,71.17,70.91,70.97,15683.0
2025-01-13 10:50:00,70.97,71.04,70.65,71.02,41456.0,70.97,71.04,70.65,71.02,41456.0
2025-01-13 11:00:00,71.03,71.08,70.82,70.94,21118.0,71.03,71.08,70.82,70.94,21118.0
2025-01-13 11:10:00,70.93,71.21,70.85,71.07,12185.0,70.93,71.21,70.85,71.07,12185.0
2025-01-13 11:20:00,71.03,71.29,70.97,71.07,32772.0,71.03,71.29,70.97,71.07,32772.0
2025-01-13 11:30:00,71.08,71.08,70.77,70.8,11733.0,71.08,71.08,70.77,70.8,11733.0
2025-01-13 11:40:00,70.77,71.32,70.77,71.25,26641.0,70.77,71.32,70.77,71.25,26641.0
2025-01-13 11:50:00,71.28,71.5,71.13,71.13,18755.0,71.28,71.5,71.13,71.13,18755.0
2025-01-13 12:00:00,71.17,71.25,70.98,71.05,12037.0,71.17,71.25,70.98,71.05,12037.0
2025-01-13 12:10:00,71.07,71.36,70.96,71.36,11694.0,71.07,71.36,70.96,71.36,11694.0
2025-01-13 12:20:00,71.33,71.51,71.18,71.44,15316.0,71.33,71.51,71.18,71.44,15316.0
2025-01-13 12:30:00,71.43,71.48,71.32,71.37,7890.0,71.43,71.48,71.32,71.37,7890.0
2025-01-13 12:40:00,71.36,71.4,71.32,71.33,5726.0,71.36,71.4,71.32,71.33,5726.0
2025-01-13 12:50:00,71.31,71.72,71.3,71.72,13975.0,71.31,71.72,71.3,71.72,13975.0
2025-01-13 13:00:00,71.7,71.72,71.59,71.65,5423.0,71.7,71.72,71.59,71.65,5423.0
2025-01-13 13:10:00,71.67,71.74,71.59,71.66,5154.0,71.67,71.74,71.59,71.66,5154.0
2025-01-13 13:20:00,71.67,71.68,71.57,71.66,10941.0,71.67,71.68,71.57,71.66,10941.0
2025-01-13 13:30:00,71.63,71.8,71.61,71.76,31737.0,71.63,71.8,71.61,71.76,31737.0
2025-01-13 13:40:00,71.77,71.79,71.55,71.58,28016.0,71.77,71.79,71.55,71.58,28016.0
2025-01-13 13:50:00,71.58,71.58,71.43,71.48,26674.0,71.58,71.58,71.43,71.48,26674.0
2025-01-13 14:00:00,71.51,71.6,71.51,71.53,23597.0,71.51,71.6,71.51,71.53,23597.0
2025-01-13 14:10:00,71.53,71.61,71.46,71.51,54862.0,71.53,71.61,71.46,71.51,54862.0
2025-01-13 14:20:00,71.51,71.67,71.5,71.63,35030.0,71.51,71.67,71.5,71.63,35030.0
2025-01-13 14:30:00,71.63,71.74,71.53,71.54,39296.0,71.63,71.74,71.53,71.54,39296.0
2025-01-13 14:40:00,71.52,71.54,71.3,71.31,25123.0,71.52,71.54,71.3,71.31,25123.0
2025-01-13 14:50:00,71.31,71.43,71.25,71.37,20968.0,71.31,71.43,71.25,71.37,20968.0
2025-01-13 15:00:00,71.37,71.48,71.26,71.42,14371.0,71.37,71.48,71.26,71.42,14371.0
2025-01-13 15:10:00,71.44,71.44,71.36,71.41,21169.0,71.44,71.44,71.36,71.41,21169.0
2025-01-13 15:20:00,71.41,71.45,71.36,71.39,21811.0,71.41,71.45,71.36,71.39,21811.0
2025-01-13 15:30:00,71.37,71.39,71.23,71.28,31649.0,71.37,71.39,71.23,71.28,31649.0
2025-01-13 15:40:00,71.26,71.3,71.01,71.05,38491.0,71.26,71.3,71.01,71.05,38491.0
2025-01-13 15:50:00,71.08,71.32,71.08,71.14,197352.0,71.08,71.32,71.08,71.14,197352.0
2025-01-14 09:30:00,70.95,71.51,70.75,71.31,92810.0,70.95,71.51,70.75,71.31,92810.0
2025-01-14 09:40:00,71.4,71.83,71.03,71.23,26277.0,71.4,71.83,71.03,71.23,26277.0
2025-01-14 09:50:00,71.21,71.44,70.86,71.06,10655.0,71.21,71.44,70.86,71.06,10655.0
2025-01-14 10:00:00,71.06,71.06,70.4,70.59,20893.0,71.06,71.06,70.4,70.59,20893.0
2025-01-14 10:10:00,70.59,70.63,70.31,70.37,19175.0,70.59,70.63,70.31,70.37,19175.0
2025-01-14 10:20:00,70.3,70.5,70.22,70.49,19870.0,70.3,70.5,70.22,70.49,19870.0
2025-01-14 10:30:00,70.48,70.53,69.85,69.85,31996.0,70.48,70.53,69.85,69.85,31996.0
2025-01-14 10:40:00,69.86,70.11,69.77,69.94,44321.0,69.86,70.11,69.77,69.94,44321.0
2025-01-14 10:50:00,69.98,70.3,69.81,70.25,26677.0,69.98,70.3,69.81,70.25,26677.0
2025-01-14 11:00:00,70.22,70.25,69.97,70.14,17053.0,70.22,70.25,69.97,70.14,17053.0
2025-01-14 11:10:00,70.14,70.23,69.92,69.96,19357.0,70.14,70.23,69.92,69.96,19357.0
2025-01-14 11:20:00,69.94,70.05,69.87,69.87,19688.0,69.94,70.05,69.87,69.87,19688.0
2025-01-14 11:30:00,69.87,70.05,69.82,69.9,19993.0,69.87,70.05,69.82,69.9,19993.0
2025-01-14 11:40:00,69.92,69.94,69.7,69.81,12198.0,69.92,69.94,69.7,69.81,12198.0
2025-01-14 11:50:00,69.8,69.91,69.5,69.52,36956.0,69.8,69.91,69.5,69.52,36956.0
2025-01-14 12:00:00,69.56,69.63,69.39,69.47,31481.0,69.56,69.63,69.39,69.47,31481.0
2025-01-14 12:10:00,69.46,69.63,69.4,69.54,48203.0,69.46,69.63,69.4,69.54,48203.0
2025-01-14 12:20:00,69.54,69.68,69.44,69.58,18696.0,69.54,69.68,69.44,69.58,18696.0
2025-01-14 12:30:00,69.51,69.63,69.43,69.59,19297.0,69.51,69.63,69.43,69.59,19297.0
2025-01-14 12:40:00,69.59,69.62,69.34,69.53,32404.0,69.59,69.62,69.34,69.53,32404.0
2025-01-14 12:50:00,69.57,69.79,69.48,69.61,47617.0,69.57,69.79,69.48,69.61,47617.0
2025-01-14 13:00:00,69.66,69.74,69.47,69.47,26919.0,69.66,69.74,69.47,69.47,26919.0
2025-01-14 13:10:00,69.47,69.58,69.37,69.53,25838.0,69.47,69.58,69.37,69.53,25838.0
2025-01-14 13:20:00,69.53,69.72,69.46,69.67,17244.0,69.53,69.72,69.46,69.67,17244.0
2025-01-14 13:30:00,69.65,69.65,69.53,69.58,27432.0,69.65,69.65,69.53,69.58,27432.0
2025-01-14 13:40:00,69.58,69.71,69.45,69.48,32560.0,69.58,69.71,69.45,69.48,32560.0
2025-01-14 13:50:00,69.44,69.64,69.28,69.53,96634.0,69.44,69.64,69.28,69.53,96634.0
2025-01-14 14:00:00,69.53,69.59,69.15,69.59,50477.0,69.53,69.59,69.15,69.59,50477.0
2025-01-14 14:10:00,69.6,69.65,69.43,69.43,32746.0,69.6,69.65,69.43,69.43,32746.0
2025-01-14 14:20:00,69.43,69.62,69.38,69.46,38556.0,69.43,69.62,69.38,69.46,38556.0
2025-01-14 14:30:00,69.45,69.69,69.4,69.44,56354.0,69.45,69.69,69.4,69.44,56354.0
2025-01-14 14:40:00,69.43,69.51,69.35,69.4,44484.0,69.43,69.51,69.35,69.4,44484.0
2025-01-14 14:50:00,69.39,69.4,68.95,69.01,67717.0,69.39,69.4,68.95,69.01,67717.0
2025-01-14 15:00:00,69.0,69.2,68.87,69.16,62472.0,69.0,69.2,68.87,69.16,62472.0
2025-01-14 15:10:00,69.17,69.36,69.12,69.23,48557.0,69.17,69.36,69.12,69.23,48557.0
2025-01-14 15:20:00,69.23,69.56,69.23,69.55,41808.0,69.23,69.56,69.23,69.55,41808.0
2025-01-14 15:30:00,69.54,69.63,69.39,69.55,53628.0,69.54,69.63,69.39,69.55,53628.0
2025-01-14 15:40:00,69.52,69.93,69.52,69.9,50217.0,69.52,69.93,69.52,69.9,50217.0
2025-01-14 15:50:00,69.89,70.23,69.89,70.16,265104.0,69.89,70.23,69.89,70.16,265104.0
2025-01-15 09:30:00,71.5,72.73,71.26,72.09,91635.0,71.5,72.73,71.26,72.09,91635.0
2025-01-15 09:40:00,72.19,72.88,71.99,72.08,64273.0,72.19,72.88,71.99,72.08,64273.0
2025-01-15 09:50:00,72.05,72.06,71.14,71.41,16805.0,72.05,72.06,71.14,71.41,16805.0
2025-01-15 10:00:00,71.44,71.56,71.18,71.4,15385.0,71.44,71.56,71.18,71.4,15385.0
2025-01-15 10:10:00,71.5,71.58,71.16,71.2,24100.0,71.5,71.58,71.16,71.2,24100.0
2025-01-15 10:20:00,71.2,71.36,70.92,71.09,24917.0,71.2,71.36,70.92,71.09,24917.0
2025-01-15 10:30:00,71.0,71.11,70.85,70.89,14033.0,71.0,71.11,70.85,70.89,14033.0
2025-01-15 10:40:00,70.87,71.07,70.79,70.79,17719.0,70.87,71.07,70.79,70.79,17719.0
2025-01-15 10:50:00,70.82,70.89,70.58,70.67,39864.0,70.82,70.89,70.58,70.67,39864.0
2025-01-15 11:00:00,70.74,71.0,70.64,70.78,32022.0,70.74,71.0,70.64,70.78,32022.0
2025-01-15 11:10:00,70.81,70.97,70.72,70.85,29782.0,70.81,70.97,70.72,70.85,29782.0
2025-01-15 11:20:00,70.79,70.86,70.6,70.72,14479.0,70.79,70.86,70.6,70.72,14479.0
2025-01-15 11:30:00,70.68,70.69,70.36,70.41,11027.0,70.68,70.69,70.36,70.41,11027.0
2025-01-15 11:40:00,70.47,70.65,70.44,70.5,6490.0,70.47,70.65,70.44,70.5,6490.0
2025-01-15 11:50:00,70.46,70.55,70.43,70.43,7370.0,70.46,70.55,70.43,70.43,7370.0
2025-01-15 12:00:00,70.44,70.68,70.44,70.66,6096.0,70.44,70.68,70.44,70.66,6096.0
2025-01-15 12:10:00,70.61,70.82,70.59,70.63,25104.0,70.61,70.82,70.59,70.63,25104.0
2025-01-15 12:20:00,70.52,70.69,70.49,70.69,10388.0,70.52,70.69,70.49,70.69,10388.0
2025-01-15 12:30:00,70.69,70.75,70.57,70.66,9952.0,70.69,70.75,70.57,70.66,9952.0
2025-01-15 12:40:00,70.69,70.7,70.47,70.48,10755.0,70.69,70.7,70.47,70.48,10755.0
2025-01-15 12:50:00,70.46,70.56,70.39,70.44,6458.0,70.46,70.56,70.39,70.44,6458.0
2025-01-15 13:00:00,70.5,70.58,70.39,70.51,20193.0,70.5,70.58,70.39,70.51,20193.0
2025-01-15 13:10:00,70.49,70.8,70.48,70.8,13919.0,70.49,70.8,70.48,70.8,13919.0
2025-01-15 13:20:00,70.79,70.8,70.68,70.7,9665.0,70.79,70.8,70.68,70.7,9665.0
2025-01-15 13:30:00,70.7,70.7,70.6,70.68,6370.0,70.7,70.7,70.6,70.68,6370.0
2025-01-15 13:40:00,70.64,70.86,70.63,70.71,18035.0,70.64,70.86,70.63,70.71,18035.0
2025-01-15 13:50:00,70.75,70.8,70.66,70.79,9459.0,70.75,70.8,70.66,70.79,9459.0
2025-01-15 14:00:00,70.83,70.83,70.6,70.64,17276.0,70.83,70.83,70.6,70.64,17276.0
2025-01-15 14:10:00,70.63,70.64,70.55,70.59,10385.0,70.63,70.64,70.55,70.59,10385.0
2025-01-15 14:20:00,70.57,70.66,70.53,70.66,12538.0,70.57,70.66,70.53,70.66,12538.0
2025-01-15 14:30:00,70.66,70.85,70.65,70.77,35092.0,70.66,70.85,70.65,70.77,35092.0
2025-01-15 14:40:00,70.77,70.84,70.64,70.67,15564.0,70.77,70.84,70.64,70.67,15564.0
2025-01-15 14:50:00,70.67,70.71,70.64,70.66,17549.0,70.67,70.71,70.64,70.66,17549.0
2025-01-15 15:00:00,70.66,70.7,70.52,70.62,26052.0,70.66,70.7,70.52,70.62,26052.0
2025-01-15 15:10:00,70.63,70.63,70.34,70.4,17745.0,70.63,70.63,70.34,70.4,17745.0
2025-01-15 15:20:00,70.37,70.52,70.32,70.47,23240.0,70.37,70.52,70.32,70.47,23240.0
2025-01-15 15:30:00,70.47,70.54,70.36,70.45,25047.0,70.47,70.54,70.36,70.45,25047.0
2025-01-15 15:40:00,70.45,70.55,70.38,70.49,37928.0,70.45,70.55,70.38,70.49,37928.0
2025-01-15 15:50:00,70.51,70.52,70.26,70.33,155716.0,70.51,70.52,70.26,70.33,155716.0
2025-01-16 09:30:00,70.17,70.17,68.29,68.55,127816.0,70.17,70.17,68.29,68.55,127816.0
2025-01-16 09:40:00,68.62,68.88,68.31,68.37,68343.0,68.62,68.88,68.31,68.37,68343.0
2025-01-16 09:50:00,68.37,68.58,67.64,67.64,114131.0,68.37,68.58,67.64,67.64,114131.0
2025-01-16 10:00:00,67.67,68.43,67.64,68.43,72641.0,67.67,68.43,67.64,68.43,72641.0
2025-01-16 10:10:00,68.4,68.54,68.26,68.5,42994.0,68.4,68.54,68.26,68.5,42994.0
2025-01-16 10:20:00,68.5,68.62,68.27,68.27,31206.0,68.5,68.62,68.27,68.27,31206.0
2025-01-16 10:30:00,68.32,68.64,68.22,68.64,47312.0,68.32,68.64,68.22,68.64,47312.0
2025-01-16 10:40:00,68.64,68.76,68.49,68.59,16381.0,68.64,68.76,68.49,68.59,16381.0
2025-01-16 10:50:00,68.6,69.07,68.41,69.07,51622.0,68.6,69.07,68.41,69.07,51622.0
2025-01-16 11:00:00,69.08,69.98,69.07,69.61,131792.0,69.08,69.98,69.07,69.61,131792.0
2025-01-16 11:10:00,69.64,69.96,69.57,69.92,34852.0,69.64,69.96,69.57,69.92,34852.0
2025-01-16 11:20:00,69.97,70.13,69.74,70.13,24446.0,69.97,70.13,69.74,70.13,24446.0
2025-01-16 11:30:00,70.25,70.45,70.06,70.4,36806.0,70.25,70.45,70.06,70.4,36806.0
2025-01-16 11:40:00,70.42,70.43,69.96,70.33,60612.0,70.42,70.43,69.96,70.33,60612.0
2025-01-16 11:50:00,70.39,70.62,70.34,70.38,39876.0,70.39,70.62,70.34,70.38,39876.0
2025-01-16 12:00:00,70.36,70.44,70.13,70.39,14468.0,70.36,70.44,70.13,70.39,14468.0
2025-01-16 12:10:00,70.44,70.61,70.29,70.37,31055.0,70.44,70.61,70.29,70.37,31055.0
2025-01-16 12:20:00,70.32,70.43,70.24,70.43,9035.0,70.32,70.43,70.24,70.43,9035.0
2025-01-16 12:30:00,70.41,70.41,70.14,70.14,9758.0,70.41,70.41,70.14,70.14,9758.0
2025-01-16 12:40:00,70.14,70.19,69.98,70.14,22916.0,70.14,70.19,69.98,70.14,22916.0
2025-01-16 12:50:00,70.13,70.33,70.07,70.28,15401.0,70.13,70.33,70.07,70.28,15401.0
2025-01-16 13:00:00,70.28,70.43,70.22,70.42,4056.0,70.28,70.43,70.22,70.42,4056.0
2025-01-16 13:10:00,70.46,70.88,70.46,70.88,22032.0,70.46,70.88,70.46,70.88,22032.0
2025-01-16 13:20:00,70.9,70.93,70.76,70.78,21808.0,70.9,70.93,70.76,70.78,21808.0
2025-01-16 13:30:00,70.76,70.8,70.61,70.69,15482.0,70.76,70.8,70.61,70.69,15482.0
2025-01-16 13:40:00,70.72,70.8,70.65,70.72,18074.0,70.72,70.8,70.65,70.72,18074.0
2025-01-16 13:50:00,70.73,70.75,70.49,70.71,61319.0,70.73,70.75,70.49,70.71,61319.0
2025-01-16 14:00:00,70.7,71.05,70.67,70.84,31541.0,70.7,71.05,70.67,70.84,31541.0
2025-01-16 14:10:00,70.86,71.1,70.84,71.1,18903.0,70.86,71.1,70.84,71.1,18903.0
2025-01-16 14:20:00,71.14,71.23,70.8,70.89,32512.0,71.14,71.23,70.8,70.89,32512.0
2025-01-16 14:30:00,70.91,71.11,70.91,71.09,18740.0,70.91,71.11,70.91,71.09,18740.0
2025-01-16 14:40:00,71.13,71.27,71.1,71.19,17157.0,71.13,71.27,71.1,71.19,17157.0
2025-01-16 14:50:00,71.24,71.43,71.19,71.4,18306.0,71.24,71.43,71.19,71.4,18306.0
2025-01-16 15:00:00,71.4,71.47,71.23,71.28,17800.0,71.4,71.47,71.23,71.28,17800.0
2025-01-16 15:10:00,71.24,71.25,71.11,71.17,21851.0,71.24,71.25,71.11,71.17,21851.0
2025-01-16 15:20:00,71.16,71.3,71.16,71.23,33154.0,71.16,71.3,71.16,71.23,33154.0
2025-01-16 15:30:00,71.19,71.43,71.19,71.26,41064.0,71.19,71.43,71.19,71.26,41064.0
2025-01-16 15:40:00,71.26,71.56,71.26,71.51,51473.0,71.26,71.56,71.26,71.51,51473.0
2025-01-16 15:50:00,71.51,71.54,71.01,71.11,221818.0,71.51,71.54,71.01,71.11,221818.0
2025-01-17 09:30:00,71.99,72.7,71.59,71.8,191544.0,71.99,72.7,71.59,71.8,191544.0
2025-01-17 09:40:00,71.7,72.0,71.28,71.55,57450.0,71.7,72.0,71.28,71.55,57450.0
2025-01-17 09:50:00,71.6,71.69,71.11,71.67,27682.0,71.6,71.69,71.11,71.67,27682.0
2025-01-17 10:00:00,71.68,72.18,71.52,71.77,32757.0,71.68,72.18,71.52,71.77,32757.0
2025-01-17 10:10:00,71.81,71.87,71.38,71.53,11716.0,71.81,71.87,71.38,71.53,11716.0
2025-01-17 10:20:00,71.59,71.67,71.29,71.61,22153.0,71.59,71.67,71.29,71.61,22153.0
2025-01-17 10:30:00,71.65,71.69,71.13,71.16,22736.0,71.65,71.69,71.13,71.16,22736.0
2025-01-17 10:40:00,71.18,71.73,71.18,71.66,17082.0,71.18,71.73,71.18,71.66,17082.0
2025-01-17 10:50:00,71.67,71.75,71.54,71.71,12171.0,71.67,71.75,71.54,71.71,12171.0
2025-01-17 11:00:00,71.62,71.78,71.4,71.58,26486.0,71.62,71.78,71.4,71.58,26486.0
2025-01-17 11:10:00,71.52,71.79,71.38,71.55,27941.0,71.52,71.79,71.38,71.55,27941.0
2025-01-17 11:20:00,71.58,71.71,71.55,71.59,29496.0,71.58,71.71,71.55,71.59,29496.0
2025-01-17 11:30:00,71.67,71.87,71.67,71.85,16755.0,71.67,71.87,71.67,71.85,16755.0
2025-01-17 11:40:00,71.81,72.12,71.77,72.04,21210.0,71.81,72.12,71.77,72.04,21210.0
2025-01-17 11:50:00,72.04,72.14,71.94,72.01,21241.0,72.04,72.14,71.94,72.01,21241.0
2025-01-17 12:00:00,72.05,72.17,71.93,72.05,21090.0,72.05,72.17,71.93,72.05,21090.0
2025-01-17 12:10:00,72.03,72.25,72.03,72.2,14347.0,72.03,72.25,72.03,72.2,14347.0
2025-01-17 12:20:00,72.25,72.36,72.17,72.26,22543.0,72.25,72.36,72.17,72.26,22543.0
2025-01-17 12:30:00,72.22,72.35,72.11,72.15,23437.0,72.22,72.35,72.11,72.15,23437.0
2025-01-17 12:40:00,72.15,72.19,72.0,72.04,16293.0,72.15,72.19,72.0,72.04,16293.0
2025-01-17 12:50:00,72.03,72.07,71.91,71.94,13499.0,72.03,72.07,71.91,71.94,13499.0
2025-01-17 13:00:00,71.94,71.96,71.71,71.76,12168.0,71.94,71.96,71.71,71.76,12168.0
2025-01-17 13:10:00,71.76,71.78,71.43,71.61,19524.0,71.76,71.78,71.43,71.61,19524.0
2025-01-17 13:20:00,71.61,71.77,71.59,71.61,11791.0,71.61,71.77,71.59,71.61,11791.0
2025-01-17 13:30:00,71.59,71.72,71.59,71.61,23938.0,71.59,71.72,71.59,71.61,23938.0
2025-01-17 13:40:00,71.61,71.92,71.6,71.89,21934.0,71.61,71.92,71.6,71.89,21934.0
2025-01-17 13:50:00,71.9,72.1,71.87,71.95,14253.0,71.9,72.1,71.87,71.95,14253.0
2025-01-17 14:00:00,71.98,72.08,71.87,72.06,32551.0,71.98,72.08,71.87,72.06,32551.0
2025-01-17 14:10:00,72.06,72.13,71.97,71.98,16901.0,72.06,72.13,71.97,71.98,16901.0
2025-01-17 14:20:00,71.94,72.11,71.81,71.81,13063.0,71.94,72.11,71.81,71.81,13063.0
2025-01-17 14:30:00,71.81,71.88,71.76,71.85,15710.0,71.81,71.88,71.76,71.85,15710.0
2025-01-17 14:40:00,71.83,71.93,71.74,71.83,17683.0,71.83,71.93,71.74,71.83,17683.0
2025-01-17 14:50:00,71.83,71.97,71.64,71.64,23120.0,71.83,71.97,71.64,71.64,23120.0
2025-01-17 15:00:00,71.65,71.65,71.35,71.47,48233.0,71.65,71.65,71.35,71.47,48233.0
2025-01-17 15:10:00,71.49,71.81,71.49,71.78,29397.0,71.49,71.81,71.49,71.78,29397.0
2025-01-17 15:20:00,71.78,71.95,71.76,71.92,20356.0,71.78,71.95,71.76,71.92,20356.0
2025-01-17 15:30:00,71.95,72.18,71.94,72.16,38306.0,71.95,72.18,71.94,72.16,38306.0
2025-01-17 15:40:00,72.16,72.19,72.0,72.06,51035.0,72.16,72.19,72.0,72.06,51035.0
2025-01-17 15:50:00,72.02,72.11,71.71,72.09,252467.0,72.02,72.11,71.71,72.09,252467.0
2025-01-21 09:30:00,72.5,74.64,72.5,74.56,122492.0,72.5,74.64,72.5,74.56,122492.0
2025-01-21 09:40:00,74.56,75.54,74.51,74.52,125491.0,74.56,75.54,74.51,74.52,125491.0
2025-01-21 09:50:00,74.5,75.02,74.13,74.23,74689.0,74.5,75.02,74.13,74.23,74689.0
2025-01-21 10:00:00,74.36,74.86,74.26,74.41,61058.0,74.36,74.86,74.26,74.41,61058.0
2025-01-21 10:10:00,74.46,74.77,74.36,74.73,34729.0,74.46,74.77,74.36,74.73,34729.0
2025-01-21 10:20:00,74.72,74.9,74.52,74.9,56058.0,74.72,74.9,74.52,74.9,56058.0
2025-01-21 10:30:00,74.81,74.95,74.5,74.83,40935.0,74.81,74.95,74.5,74.83,40935.0
2025-01-21 10:40:00,74.87,75.35,74.82,74.9,47784.0,74.87,75.35,74.82,74.9,47784.0
2025-01-21 10:50:00,74.94,74.98,74.31,74.37,36560.0,74.94,74.98,74.31,74.37,36560.0
2025-01-21 11:00:00,74.42,74.7,74.28,74.65,41400.0,74.42,74.7,74.28,74.65,41400.0
2025-01-21 11:10:00,74.65,74.88,74.52,74.65,54489.0,74.65,74.88,74.52,74.65,54489.0
2025-01-21 11:20:00,74.62,74.69,74.49,74.58,32859.0,74.62,74.69,74.49,74.58,32859.0
2025-01-21 11:30:00,74.58,74.76,74.49,74.64,33814.0,74.58,74.76,74.49,74.64,33814.0
2025-01-21 11:40:00,74.58,74.86,74.5,74.63,40559.0,74.58,74.86,74.5,74.63,40559.0
2025-01-21 11:50:00,74.55,74.59,74.26,74.34,27578.0,74.55,74.59,74.26,74.34,27578.0
2025-01-21 12:00:00,74.36,74.55,74.28,74.46,28812.0,74.36,74.55,74.28,74.46,28812.0
2025-01-21 12:10:00,74.45,74.51,74.09,74.2,34465.0,74.45,74.51,74.09,74.2,34465.0
2025-01-21 12:20:00,74.18,74.33,74.09,74.26,51151.0,74.18,74.33,74.09,74.26,51151.0
2025-01-21 12:30:00,74.18,74.22,74.03,74.13,17658.0,74.18,74.22,74.03,74.13,17658.0
2025-01-21 12:40:00,74.13,74.4,74.12,74.32,27838.0,74.13,74.4,74.12,74.32,27838.0
2025-01-21 12:50:00,74.27,74.29,74.0,74.06,36132.0,74.27,74.29,74.0,74.06,36132.0
2025-01-21 13:00:00,74.04,74.14,73.92,74.09,46487.0,74.04,74.14,73.92,74.09,46487.0
2025-01-21 13:10:00,74.1,74.14,73.83,73.96,51142.0,74.1,74.14,73.83,73.96,51142.0
2025-01-21 13:20:00,73.95,73.96,73.52,73.72,27577.0,73.95,73.96,73.52,73.72,27577.0
2025-01-21 13:30:00,73.73,73.91,73.64,73.87,28172.0,73.73,73.91,73.64,73.87,28172.0
2025-01-21 13:40:00,73.84,73.91,73.74,73.74,23455.0,73.84,73.91,73.74,73.74,23455.0
2025-01-21 13:50:00,73.78,73.78,73.5,73.62,23731.0,73.78,73.78,73.5,73.62,23731.0
2025-01-21 14:00:00,73.61,73.66,73.56,73.58,19303.0,73.61,73.66,73.56,73.58,19303.0
2025-01-21 14:10:00,73.6,73.85,73.57,73.78,40272.0,73.6,73.85,73.57,73.78,40272.0
2025-01-21 14:20:00,73.81,73.87,73.68,73.72,18732.0,73.81,73.87,73.68,73.72,18732.0
2025-01-21 14:30:00,73.68,73.73,73.55,73.55,21398.0,73.68,73.73,73.55,73.55,21398.0
2025-01-21 14:40:00,73.53,73.66,73.42,73.58,25223.0,73.53,73.66,73.42,73.58,25223.0
2025-01-21 14:50:00,73.58,73.74,73.57,73.7,18628.0,73.58,73.74,73.57,73.7,18628.0
2025-01-21 15:00:00,73.7,73.82,73.64,73.7,26089.0,73.7,73.82,73.64,73.7,26089.0
2025-01-21 15:10:00,73.7,73.85,73.67,73.85,28184.0,73.7,73.85,73.67,73.85,28184.0
2025-01-21 15:20:00,73.86,74.01,73.8,73.97,35967.0,73.86,74.01,73.8,73.97,35967.0
2025-01-21 15:30:00,73.97,74.0,73.67,73.69,32140.0,73.97,74.0,73.67,73.69,32140.0
2025-01-21 15:40:00,73.67,74.0,73.67,73.95,55898.0,73.67,74.0,73.67,73.95,55898.0
2025-01-21 15:50:00,73.97,74.13,73.69,73.76,278318.0,73.97,74.13,73.69,73.76,278318.0
2025-01-22 09:30:00,73.91,74.23,72.86,73.45,69212.0,73.91,74.23,72.86,73.45,69212.0
2025-01-22 09:40:00,73.54,73.77,73.13,73.69,24776.0,73.54,73.77,73.13,73.69,24776.0
2025-01-22 09:50:00,73.59,73.6,72.85,73.35,40452.0,73.59,73.6,72.85,73.35,40452.0
2025-01-22 10:00:00,73.27,73.33,72.89,73.14,19416.0,73.27,73.33,72.89,73.14,19416.0
2025-01-22 10:10:00,73.22,73.22,72.68,72.69,15377.0,73.22,73.22,72.68,72.69,15377.0
2025-01-22 10:20:00,72.73,72.93,72.64,72.92,28728.0,72.73,72.93,72.64,72.92,28728.0
2025-01-22 10:30:00,72.84,73.09,72.74,73.06,15350.0,72.84,73.09,72.74,73.06,15350.0
2025-01-22 10:40:00,73.06,73.09,72.81,72.89,15620.0,73.06,73.09,72.81,72.89,15620.0
2025-01-22 10:50:00,72.89,73.03,72.88,73.0,9171.0,72.89,73.03,72.88,73.0,9171.0
2025-01-22 11:00:00,73.02,73.34,72.96,73.29,14917.0,73.02,73.34,72.96,73.29,14917.0
2025-01-22 11:10:00,73.28,73.49,73.27,73.34,19743.0,73.28,73.49,73.27,73.34,19743.0
2025-01-22 11:20:00,73.42,73.55,73.24,73.51,23196.0,73.42,73.55,73.24,73.51,23196.0
2025-01-22 11:30:00,73.51,73.59,73.45,73.5,12782.0,73.51,73.59,73.45,73.5,12782.0
2025-01-22 11:40:00,73.52,73.6,73.35,73.43,13297.0,73.52,73.6,73.35,73.43,13297.0
2025-01-22 11:50:00,73.44,73.61,73.4,73.6,12509.0,73.44,73.61,73.4,73.6,12509.0
2025-01-22 12:00:00,73.59,73.71,73.42,73.42,14227.0,73.59,73.71,73.42,73.42,14227.0
2025-01-22 12:10:00,73.47,73.56,73.4,73.56,7830.0,73.47,73.56,73.4,73.56,7830.0
2025-01-22 12:20:00,73.55,73.57,73.29,73.34,31261.0,73.55,73.57,73.29,73.34,31261.0
2025-01-22 12:30:00,73.34,73.5,73.33,73.47,12323.0,73.34,73.5,73.33,73.47,12323.0
2025-01-22 12:40:00,73.47,73.47,73.09,73.12,16160.0,73.47,73.47,73.09,73.12,16160.0
2025-01-22 12:50:00,73.14,73.17,73.05,73.09,8545.0,73.14,73.17,73.05,73.09,8545.0
2025-01-22 13:00:00,73.1,73.1,72.84,72.88,15386.0,73.1,73.1,72.84,72.88,15386.0
2025-01-22 13:10:00,72.89,73.0,72.82,72.98,11341.0,72.89,73.0,72.82,72.98,11341.0
2025-01-22 13:20:00,72.99,73.08,72.68,72.74,14274.0,72.99,73.08,72.68,72.74,14274.0
2025-01-22 13:30:00,72.8,72.89,72.76,72.84,10179.0,72.8,72.89,72.76,72.84,10179.0
2025-01-22 13:40:00,72.81,73.12,72.81,73.12,17978.0,72.81,73.12,72.81,73.12,17978.0
2025-01-22 13:50:00,73.1,73.18,72.71,72.73,21671.0,73.1,73.18,72.71,72.73,21671.0
2025-01-22 14:00:00,72.77,72.78,72.33,72.41,43212.0,72.77,72.78,72.33,72.41,43212.0
2025-01-22 14:10:00,72.35,72.44,72.23,72.28,13154.0,72.35,72.44,72.23,72.28,13154.0
2025-01-22 14:20:00,72.24,72.3,72.12,72.25,15479.0,72.24,72.3,72.12,72.25,15479.0
2025-01-22 14:30:00,72.25,72.44,72.24,72.33,15300.0,72.25,72.44,72.24,72.33,15300.0
2025-01-22 14:40:00,72.39,72.58,72.33,72.45,20807.0,72.39,72.58,72.33,72.45,20807.0
2025-01-22 14:50:00,72.45,72.56,72.36,72.44,18342.0,72.45,72.56,72.36,72.44,18342.0
2025-01-22 15:00:00,72.39,72.48,72.33,72.37,18731.0,72.39,72.48,72.33,72.37,18731.0
2025-01-22 15:10:00,72.39,72.47,72.3,72.39,21556.0,72.39,72.47,72.3,72.39,21556.0
2025-01-22 15:20:00,72.39,72.41,72.19,72.22,18899.0,72.39,72.41,72.19,72.22,18899.0
2025-01-22 15:30:00,72.22,72.44,72.18,72.42,55176.0,72.22,72.44,72.18,72.42,55176.0
2025-01-22 15:40:00,72.43,72.43,72.09,72.23,50134.0,72.43,72.43,72.09,72.23,50134.0
2025-01-22 15:50:00,72.21,72.22,71.89,72.01,202332.0,72.21,72.22,71.89,72.01,202332.0
2025-01-23 09:30:00,71.6,71.88,71.07,71.13,45629.0,71.6,71.88,71.07,71.13,45629.0
2025-01-23 09:40:00,71.13,71.41,70.9,70.95,16924.0,71.13,71.41,70.9,70.95,16924.0
2025-01-23 09:50:00,70.95,71.31,70.92,71.26,20402.0,70.95,71.31,70.92,71.26,20402.0
2025-01-23 10:00:00,71.27,71.27,70.78,70.91,32372.0,71.27,71.27,70.78,70.91,32372.0
2025-01-23 10:10:00,70.88,71.09,70.69,71.09,29315.0,70.88,71.09,70.69,71.09,29315.0
2025-01-23 10:20:00,71.09,71.26,70.85,70.85,21300.0,71.09,71.26,70.85,70.85,21300.0
2025-01-23 10:30:00,70.87,70.88,70.52,70.53,25686.0,70.87,70.88,70.52,70.53,25686.0
2025-01-23 10:40:00,70.56,70.72,70.34,70.68,23778.0,70.56,70.72,70.34,70.68,23778.0
2025-01-23 10:50:00,70.64,70.71,70.47,70.54,22211.0,70.64,70.71,70.47,70.54,22211.0
2025-01-23 11:00:00,70.54,70.68,70.52,70.58,21712.0,70.54,70.68,70.52,70.58,21712.0
2025-01-23 11:10:00,70.6,70.9,70.44,70.9,35917.0,70.6,70.9,70.44,70.9,35917.0
2025-01-23 11:20:00,70.9,71.24,70.89,71.01,22129.0,70.9,71.24,70.89,71.01,22129.0
2025-01-23 11:30:00,70.99,71.01,70.7,70.98,15285.0,70.99,71.01,70.7,70.98,15285.0
2025-01-23 11:40:00,70.94,71.14,70.93,71.02,7896.0,70.94,71.14,70.93,71.02,7896.0
2025-01-23 11:50:00,71.02,71.2,70.98,71.17,23304.0,71.02,71.2,70.98,71.17,23304.0
2025-01-23 12:00:00,71.15,71.19,71.03,71.13,9852.0,71.15,71.19,71.03,71.13,9852.0
2025-01-23 12:10:00,71.15,71.17,71.0,71.09,15320.0,71.15,71.17,71.0,71.09,15320.0
2025-01-23 12:20:00,71.06,71.11,71.02,71.04,20770.0,71.06,71.11,71.02,71.04,20770.0
2025-01-23 12:30:00,71.08,71.11,71.0,71.0,8237.0,71.08,71.11,71.0,71.0,8237.0
2025-01-23 12:40:00,71.0,71.07,70.95,71.01,13488.0,71.0,71.07,70.95,71.01,13488.0
2025-01-23 12:50:00,71.0,71.06,70.97,71.0,9857.0,71.0,71.06,70.97,71.0,9857.0
2025-01-23 13:00:00,71.01,71.17,71.0,71.17,15525.0,71.01,71.17,71.0,71.17,15525.0
2025-01-23 13:10:00,71.15,71.22,71.11,71.19,5425.0,71.15,71.22,71.11,71.19,5425.0
2025-01-23 13:20:00,71.22,71.39,71.2,71.34,43189.0,71.22,71.39,71.2,71.34,43189.0
2025-01-23 13:30:00,71.32,71.47,71.29,71.47,28142.0,71.32,71.47,71.29,71.47,28142.0
2025-01-23 13:40:00,71.44,71.46,71.33,71.39,7894.0,71.44,71.46,71.33,71.39,7894.0
2025-01-23 13:50:00,71.37,71.44,71.33,71.37,34899.0,71.37,71.44,71.33,71.37,34899.0
2025-01-23 14:00:00,71.4,71.4,71.26,71.34,20392.0,71.4,71.4,71.26,71.34,20392.0
2025-01-23 14:10:00,71.29,71.33,71.23,71.29,9858.0,71.29,71.33,71.23,71.29,9858.0
2025-01-23 14:20:00,71.27,71.38,71.23,71.34,15324.0,71.27,71.38,71.23,71.34,15324.0
2025-01-23 14:30:00,71.37,71.38,71.09,71.1,11904.0,71.37,71.38,71.09,71.1,11904.0
2025-01-23 14:40:00,71.1,71.11,71.06,71.11,14075.0,71.1,71.11,71.06,71.11,14075.0
2025-01-23 14:50:00,71.1,71.22,71.02,71.19,15752.0,71.1,71.22,71.02,71.19,15752.0
2025-01-23 15:00:00,71.19,71.19,71.05,71.11,11674.0,71.19,71.19,71.05,71.11,11674.0
2025-01-23 15:10:00,71.09,71.26,71.06,71.22,13721.0,71.09,71.26,71.06,71.22,13721.0
2025-01-23 15:20:00,71.22,71.3,71.18,71.21,18402.0,71.22,71.3,71.18,71.21,18402.0
2025-01-23 15:30:00,71.2,71.23,71.05,71.05,22667.0,71.2,71.23,71.05,71.05,22667.0
2025-01-23 15:40:00,71.07,71.16,70.99,71.1,34996.0,71.07,71.16,70.99,71.1,34996.0
2025-01-23 15:50:00,71.11,71.25,71.08,71.13,140695.0,71.11,71.25,71.08,71.13,140695.0
2025-01-24 09:30:00,71.27,71.76,71.05,71.05,70481.0,71.27,71.76,71.05,71.05,70481.0
2025-01-24 09:40:00,71.05,71.47,70.89,70.9,20514.0,71.05,71.47,70.89,70.9,20514.0
2025-01-24 09:50:00,70.89,71.45,70.88,71.45,24881.0,70.89,71.45,70.88,71.45,24881.0
2025-01-24 10:00:00,71.45,71.52,71.23,71.32,17795.0,71.45,71.52,71.23,71.32,17795.0
2025-01-24 10:10:00,71.3,71.51,71.09,71.35,23774.0,71.3,71.51,71.09,71.35,23774.0
2025-01-24 10:20:00,71.39,71.39,71.25,71.25,5135.0,71.39,71.39,71.25,71.25,5135.0
2025-01-24 10:30:00,71.28,71.44,71.24,71.41,9683.0,71.28,71.44,71.24,71.41,9683.0
2025-01-24 10:40:00,71.41,71.62,71.35,71.58,28388.0,71.41,71.62,71.35,71.58,28388.0
2025-01-24 10:50:00,71.58,71.6,71.41,71.52,24286.0,71.58,71.6,71.41,71.52,24286.0
2025-01-24 11:00:00,71.53,71.6,71.38,71.53,17506.0,71.53,71.6,71.38,71.53,17506.0
2025-01-24 11:10:00,71.56,71.86,71.56,71.76,24155.0,71.56,71.86,71.56,71.76,24155.0
2025-01-24 11:20:00,71.76,72.05,71.7,71.98,34813.0,71.76,72.05,71.7,71.98,34813.0
2025-01-24 11:30:00,71.9,71.99,71.82,71.88,11501.0,71.9,71.99,71.82,71.88,11501.0
2025-01-24 11:40:00,71.88,71.89,71.67,71.78,10765.0,71.88,71.89,71.67,71.78,10765.0
2025-01-24 11:50:00,71.78,71.87,71.66,71.83,10951.0,71.78,71.87,71.66,71.83,10951.0
2025-01-24 12:00:00,71.83,72.0,71.78,71.92,13400.0,71.83,72.0,71.78,71.92,13400.0
2025-01-24 12:10:00,71.94,71.97,71.69,71.72,16724.0,71.94,71.97,71.69,71.72,16724.0
2025-01-24 12:20:00,71.72,71.88,71.64,71.66,11780.0,71.72,71.88,71.64,71.66,11780.0
2025-01-24 12:30:00,71.64,71.79,71.62,71.79,13037.0,71.64,71.79,71.62,71.79,13037.0
2025-01-24 12:40:00,71.78,71.84,71.68,71.71,17979.0,71.78,71.84,71.68,71.71,17979.0
2025-01-24 12:50:00,71.71,71.74,71.58,71.58,20203.0,71.71,71.74,71.58,71.58,20203.0
2025-01-24 13:00:00,71.62,71.73,71.56,71.58,12708.0,71.62,71.73,71.56,71.58,12708.0
2025-01-24 13:10:00,71.55,71.69,71.5,71.59,22329.0,71.55,71.69,71.5,71.59,22329.0
2025-01-24 13:20:00,71.56,71.69,71.56,71.66,8583.0,71.56,71.69,71.56,71.66,8583.0
2025-01-24 13:30:00,71.66,71.95,71.66,71.95,22511.0,71.66,71.95,71.66,71.95,22511.0
2025-01-24 13:40:00,71.96,72.15,71.92,72.12,17202.0,71.96,72.15,71.92,72.12,17202.0
2025-01-24 13:50:00,72.12,72.36,72.09,72.31,22467.0,72.12,72.36,72.09,72.31,22467.0
2025-01-24 14:00:00,72.34,72.72,72.28,72.64,125097.0,72.34,72.72,72.28,72.64,125097.0
2025-01-24 14:10:00,72.63,72.7,72.48,72.6,19255.0,72.63,72.7,72.48,72.6,19255.0
2025-01-24 14:20:00,72.6,72.74,72.55,72.58,45299.0,72.6,72.74,72.55,72.58,45299.0
2025-01-24 14:30:00,72.58,72.79,72.58,72.68,19297.0,72.58,72.79,72.58,72.68,19297.0
2025-01-24 14:40:00,72.7,72.77,72.54,72.6,16302.0,72.7,72.77,72.54,72.6,16302.0
2025-01-24 14:50:00,72.58,72.81,72.55,72.76,14567.0,72.58,72.81,72.55,72.76,14567.0
2025-01-24 15:00:00,72.73,72.74,72.63,72.72,7896.0,72.73,72.74,72.63,72.72,7896.0
2025-01-24 15:10:00,72.72,72.84,72.72,72.81,13388.0,72.72,72.84,72.72,72.81,13388.0
2025-01-24 15:20:00,72.81,72.82,72.23,72.26,27048.0,72.81,72.82,72.23,72.26,27048.0
2025-01-24 15:30:00,72.26,72.4,72.24,72.33,27925.0,72.26,72.4,72.24,72.33,27925.0
2025-01-24 15:40:00,72.32,72.5,72.29,72.5,52096.0,72.32,72.5,72.29,72.5,52096.0
2025-01-24 15:50:00,72.46,72.6,72.35,72.47,184939.0,72.46,72.6,72.35,72.47,184939.0
2025-01-27 09:30:00,73.37,74.29,73.17,73.84,101065.0,73.37,74.29,73.17,73.84,101065.0
2025-01-27 09:40:00,73.87,74.52,73.74,74.29,100098.0,73.87,74.52,73.74,74.29,100098.0
2025-01-27 09:50:00,74.3,74.72,74.21,74.5,86230.0,74.3,74.72,74.21,74.5,86230.0
2025-01-27 10:00:00,74.5,74.85,74.18,74.56,94486.0,74.5,74.85,74.18,74.56,94486.0
2025-01-27 10:10:00,74.61,74.94,74.36,74.94,42284.0,74.61,74.94,74.36,74.94,42284.0
2025-01-27 10:20:00,74.93,75.19,74.45,74.51,38910.0,74.93,75.19,74.45,74.51,38910.0
2025-01-27 10:30:00,74.49,74.67,74.45,74.57,13976.0,74.49,74.67,74.45,74.57,13976.0
2025-01-27 10:40:00,74.58,74.85,74.47,74.55,23140.0,74.58,74.85,74.47,74.55,23140.0
2025-01-27 10:50:00,74.62,74.78,74.23,74.55,55184.0,74.62,74.78,74.23,74.55,55184.0
2025-01-27 11:00:00,74.49,74.62,74.38,74.57,35327.0,74.49,74.62,74.38,74.57,35327.0
2025-01-27 11:10:00,74.59,74.63,74.35,74.63,10371.0,74.59,74.63,74.35,74.63,10371.0
2025-01-27 11:20:00,74.66,74.87,74.63,74.71,20263.0,74.66,74.87,74.63,74.71,20263.0
2025-01-27 11:30:00,74.72,74.88,74.52,74.88,28067.0,74.72,74.88,74.52,74.88,28067.0
2025-01-27 11:40:00,74.86,75.02,74.49,74.49,41635.0,74.86,75.02,74.49,74.49,41635.0
2025-01-27 11:50:00,74.49,74.56,74.27,74.48,32900.0,74.49,74.56,74.27,74.48,32900.0
2025-01-27 12:00:00,74.49,74.62,74.38,74.48,45564.0,74.49,74.62,74.38,74.48,45564.0
2025-01-27 12:10:00,74.45,74.59,74.31,74.42,58578.0,74.45,74.59,74.31,74.42,58578.0
2025-01-27 12:20:00,74.48,74.59,74.43,74.48,26744.0,74.48,74.59,74.43,74.48,26744.0
2025-01-27 12:30:00,74.48,74.53,74.29,74.39,35569.0,74.48,74.53,74.29,74.39,35569.0
2025-01-27 12:40:00,74.38,74.58,74.3,74.3,31559.0,74.38,74.58,74.3,74.3,31559.0
2025-01-27 12:50:00,74.3,74.48,74.26,74.31,37796.0,74.3,74.48,74.26,74.31,37796.0
2025-01-27 13:00:00,74.32,74.45,74.14,74.4,40321.0,74.32,74.45,74.14,74.4,40321.0
2025-01-27 13:10:00,74.37,74.49,74.29,74.35,21765.0,74.37,74.49,74.29,74.35,21765.0
2025-01-27 13:20:00,74.36,74.59,74.22,74.28,24705.0,74.36,74.59,74.22,74.28,24705.0
2025-01-27 13:30:00,74.27,74.28,73.96,74.04,22235.0,74.27,74.28,73.96,74.04,22235.0
2025-01-27 13:40:00,74.02,74.13,73.95,74.12,20309.0,74.02,74.13,73.95,74.12,20309.0
2025-01-27 13:50:00,74.07,74.1,73.8,73.84,28853.0,74.07,74.1,73.8,73.84,28853.0
2025-01-27 14:00:00,73.89,74.03,73.85,73.87,32691.0,73.89,74.03,73.85,73.87,32691.0
2025-01-27 14:10:00,73.84,73.89,73.73,73.89,26348.0,73.84,73.89,73.73,73.89,26348.0
2025-01-27 14:20:00,73.88,74.0,73.82,74.0,29115.0,73.88,74.0,73.82,74.0,29115.0
2025-01-27 14:30:00,73.98,74.17,73.91,74.13,25450.0,73.98,74.17,73.91,74.13,25450.0
2025-01-27 14:40:00,74.14,74.23,74.03,74.09,29283.0,74.14,74.23,74.03,74.09,29283.0
2025-01-27 14:50:00,74.1,74.44,74.1,74.41,18396.0,74.1,74.44,74.1,74.41,18396.0
2025-01-27 15:00:00,74.41,74.59,74.39,74.39,23541.0,74.41,74.59,74.39,74.39,23541.0
2025-01-27 15:10:00,74.42,74.52,74.3,74.43,39205.0,74.42,74.52,74.3,74.43,39205.0
2025-01-27 15:20:00,74.45,74.6,74.45,74.51,17173.0,74.45,74.6,74.45,74.51,17173.0
2025-01-27 15:30:00,74.49,74.51,74.29,74.44,51151.0,74.49,74.51,74.29,74.44,51151.0
2025-01-27 15:40:00,74.43,74.6,74.34,74.44,107484.0,74.43,74.6,74.34,74.44,107484.0
2025-01-27 15:50:00,74.44,75.0,74.4,74.97,262473.0,74.44,75.0,74.4,74.97,262473.0
2025-01-28 09:30:00,74.43,74.48,73.82,74.2,34244.0,74.43,74.48,73.82,74.2,34244.0
2025-01-28 09:40:00,74.3,74.73,74.11,74.12,18759.0,74.3,74.73,74.11,74.12,18759.0
2025-01-28 09:50:00,74.2,74.26,73.41,73.48,46608.0,74.2,74.26,73.41,73.48,46608.0
2025-01-28 10:00:00,73.53,73.53,73.0,73.1,31361.0,73.53,73.53,73.0,73.1,31361.0
2025-01-28 10:10:00,73.12,73.46,73.11,73.46,23434.0,73.12,73.46,73.11,73.46,23434.0
2025-01-28 10:20:00,73.41,73.66,73.2,73.2,38908.0,73.41,73.66,73.2,73.2,38908.0
2025-01-28 10:30:00,73.17,73.61,73.06,73.6,16501.0,73.17,73.61,73.06,73.6,16501.0
2025-01-28 10:40:00,73.47,74.0,73.39,73.94,23495.0,73.47,74.0,73.39,73.94,23495.0
2025-01-28 10:50:00,73.96,73.97,73.72,73.73,21741.0,73.96,73.97,73.72,73.73,21741.0
2025-01-28 11:00:00,73.73,74.17,73.66,74.08,29572.0,73.73,74.17,73.66,74.08,29572.0
2025-01-28 11:10:00,74.08,74.34,74.0,74.13,22482.0,74.08,74.34,74.0,74.13,22482.0
2025-01-28 11:20:00,74.12,74.35,73.95,74.02,17809.0,74.12,74.35,73.95,74.02,17809.0
2025-01-28 11:30:00,74.04,74.05,73.71,73.81,16019.0,74.04,74.05,73.71,73.81,16019.0
2025-01-28 11:40:00,73.81,74.26,73.8,74.21,24934.0,73.81,74.26,73.8,74.21,24934.0
2025-01-28 11:50:00,74.23,74.43,74.11,74.28,27984.0,74.23,74.43,74.11,74.28,27984.0
2025-01-28 12:00:00,74.31,74.4,74.11,74.4,20171.0,74.31,74.4,74.11,74.4,20171.0
2025-01-28 12:10:00,74.45,74.46,74.12,74.3,23777.0,74.45,74.46,74.12,74.3,23777.0
2025-01-28 12:20:00,74.28,74.5,74.2,74.41,8702.0,74.28,74.5,74.2,74.41,8702.0
2025-01-28 12:30:00,74.42,74.48,74.33,74.38,7927.0,74.42,74.48,74.33,74.38,7927.0
2025-01-28 12:40:00,74.35,74.44,74.34,74.38,8615.0,74.35,74.44,74.34,74.38,8615.0
2025-01-28 12:50:00,74.38,74.41,74.25,74.26,12434.0,74.38,74.41,74.25,74.26,12434.0
2025-01-28 13:00:00,74.28,74.51,74.28,74.44,20452.0,74.28,74.51,74.28,74.44,20452.0
2025-01-28 13:10:00,74.51,74.57,74.38,74.48,12325.0,74.51,74.57,74.38,74.48,12325.0
2025-01-28 13:20:00,74.47,74.6,74.39,74.47,12113.0,74.47,74.6,74.39,74.47,12113.0
2025-01-28 13:30:00,74.49,74.58,74.48,74.53,6241.0,74.49,74.58,74.48,74.53,6241.0
2025-01-28 13:40:00,74.49,74.5,74.25,74.25,6790.0,74.49,74.5,74.25,74.25,6790.0
2025-01-28 13:50:00,74.28,74.34,74.12,74.27,67639.0,74.28,74.34,74.12,74.27,67639.0
2025-01-28 14:00:00,74.25,74.25,74.04,74.2,17379.0,74.25,74.25,74.04,74.2,17379.0
2025-01-28 14:10:00,74.18,74.26,74.02,74.12,22718.0,74.18,74.26,74.02,74.12,22718.0
2025-01-28 14:20:00,74.14,74.42,74.14,74.38,22637.0,74.14,74.42,74.14,74.38,22637.0
2025-01-28 14:30:00,74.4,74.5,74.36,74.36,32134.0,74.4,74.5,74.36,74.36,32134.0
2025-01-28 14:40:00,74.38,74.48,74.22,74.25,33573.0,74.38,74.48,74.22,74.25,33573.0
2025-01-28 14:50:00,74.24,74.53,74.22,74.49,46468.0,74.24,74.53,74.22,74.49,46468.0
2025-01-28 15:00:00,74.5,74.71,74.48,74.63,49217.0,74.5,74.71,74.48,74.63,49217.0
2025-01-28 15:10:00,74.64,74.68,74.49,74.56,40795.0,74.64,74.68,74.49,74.56,40795.0
2025-01-28 15:20:00,74.58,74.65,74.53,74.59,35146.0,74.58,74.65,74.53,74.59,35146.0
2025-01-28 15:30:00,74.59,74.69,74.46,74.52,59711.0,74.59,74.69,74.46,74.52,59711.0
2025-01-28 15:40:00,74.55,74.85,74.55,74.78,52556.0,74.55,74.85,74.55,74.78,52556.0
2025-01-28 15:50:00,74.8,75.07,74.62,74.95,352779.0,74.8,75.07,74.62,74.95,352779.0
2025-01-29 09:30:00,74.86,75.49,74.16,74.85,62088.0,74.86,75.49,74.16,74.85,62088.0
2025-01-29 09:40:00,74.89,74.97,74.29,74.36,32315.0,74.89,74.97,74.29,74.36,32315.0
2025-01-29 09:50:00,74.28,74.31,73.82,73.88,39747.0,74.28,74.31,73.82,73.88,39747.0
2025-01-29 10:00:00,73.86,74.1,73.65,73.75,53257.0,73.86,74.1,73.65,73.75,53257.0
2025-01-29 10:10:00,73.79,74.39,73.74,74.2,37188.0,73.79,74.39,73.74,74.2,37188.0
2025-01-29 10:20:00,74.2,74.36,74.1,74.23,24439.0,74.2,74.36,74.1,74.23,24439.0
2025-01-29 10:30:00,74.24,74.59,74.13,74.42,22181.0,74.24,74.59,74.13,74.42,22181.0
2025-01-29 10:40:00,74.42,74.67,74.4,74.47,21800.0,74.42,74.67,74.4,74.47,21800.0
2025-01-29 10:50:00,74.49,74.68,74.43,74.55,29707.0,74.49,74.68,74.43,74.55,29707.0
2025-01-29 11:00:00,74.6,74.96,74.58,74.96,22921.0,74.6,74.96,74.58,74.96,22921.0
2025-01-29 11:10:00,74.98,75.13,74.96,75.11,51005.0,74.98,75.13,74.96,75.11,51005.0
2025-01-29 11:20:00,75.11,75.21,75.03,75.19,22080.0,75.11,75.21,75.03,75.19,22080.0
2025-01-29 11:30:00,75.2,75.28,75.01,75.12,25667.0,75.2,75.28,75.01,75.12,25667.0
2025-01-29 11:40:00,75.1,75.1,74.39,74.39,31372.0,75.1,75.1,74.39,74.39,31372.0
2025-01-29 11:50:00,74.43,74.5,74.34,74.4,23055.0,74.43,74.5,74.34,74.4,23055.0
2025-01-29 12:00:00,74.36,74.47,74.04,74.12,26694.0,74.36,74.47,74.04,74.12,26694.0
2025-01-29 12:10:00,74.14,74.25,74.12,74.17,15745.0,74.14,74.25,74.12,74.17,15745.0
2025-01-29 12:20:00,74.17,74.48,74.13,74.34,16977.0,74.17,74.48,74.13,74.34,16977.0
2025-01-29 12:30:00,74.34,74.48,74.32,74.37,10824.0,74.34,74.48,74.32,74.37,10824.0
2025-01-29 12:40:00,74.37,74.42,74.3,74.35,7161.0,74.37,74.42,74.3,74.35,7161.0
2025-01-29 12:50:00,74.35,74.4,74.32,74.38,10988.0,74.35,74.4,74.32,74.38,10988.0
2025-01-29 13:00:00,74.41,74.43,74.12,74.3,17812.0,74.41,74.43,74.12,74.3,17812.0
2025-01-29 13:10:00,74.36,74.4,74.18,74.21,13242.0,74.36,74.4,74.18,74.21,13242.0
2025-01-29 13:20:00,74.21,74.33,74.17,74.19,15755.0,74.21,74.33,74.17,74.19,15755.0
2025-01-29 13:30:00,74.16,74.21,74.09,74.09,10846.0,74.16,74.21,74.09,74.09,10846.0
2025-01-29 13:40:00,74.12,74.26,74.04,74.23,13587.0,74.12,74.26,74.04,74.23,13587.0
2025-01-29 13:50:00,74.22,74.46,74.22,74.45,24940.0,74.22,74.46,74.22,74.45,24940.0
2025-01-29 14:00:00,74.45,74.45,74.18,74.26,82293.0,74.45,74.45,74.18,74.26,82293.0
2025-01-29 14:10:00,74.28,74.33,74.14,74.21,16431.0,74.28,74.33,74.14,74.21,16431.0
2025-01-29 14:20:00,74.21,74.28,73.96,74.14,13887.0,74.21,74.28,73.96,74.14,13887.0
2025-01-29 14:30:00,74.12,74.45,74.12,74.42,16077.0,74.12,74.45,74.12,74.42,16077.0
2025-01-29 14:40:00,74.47,74.76,74.44,74.62,40928.0,74.47,74.76,74.44,74.62,40928.0
2025-01-29 14:50:00,74.6,74.65,74.44,74.6,30370.0,74.6,74.65,74.44,74.6,30370.0
2025-01-29 15:00:00,74.6,74.62,74.21,74.27,35249.0,74.6,74.62,74.21,74.27,35249.0
2025-01-29 15:10:00,74.27,74.28,73.97,74.15,21261.0,74.27,74.28,73.97,74.15,21261.0
2025-01-29 15:20:00,74.19,74.54,74.19,74.45,33750.0,74.19,74.54,74.19,74.45,33750.0
2025-01-29 15:30:00,74.41,74.46,74.29,74.44,32464.0,74.41,74.46,74.29,74.44,32464.0
2025-01-29 15:40:00,74.43,74.63,74.4,74.53,38192.0,74.43,74.63,74.4,74.53,38192.0
2025-01-29 15:50:00,74.51,74.53,74.11,74.2,179443.0,74.51,74.53,74.11,74.2,179443.0
2025-01-30 09:30:00,74.36,74.83,74.25,74.73,25228.0,74.36,74.83,74.25,74.73,25228.0
2025-01-30 09:40:00,74.78,74.88,74.56,74.75,9446.0,74.78,74.88,74.56,74.75,9446.0
2025-01-30 09:50:00,74.83,75.26,74.81,74.97,41125.0,74.83,75.26,74.81,74.97,41125.0
2025-01-30 10:00:00,74.97,75.15,74.93,75.0,22855.0,74.97,75.15,74.93,75.0,22855.0
2025-01-30 10:10:00,74.95,75.15,74.94,74.94,14831.0,74.95,75.15,74.94,74.94,14831.0
2025-01-30 10:20:00,74.9,74.92,74.74,74.75,8959.0,74.9,74.92,74.74,74.75,8959.0
2025-01-30 10:30:00,74.7,74.9,74.7,74.86,8034.0,74.7,74.9,74.7,74.86,8034.0
2025-01-30 10:40:00,74.77,74.83,74.6,74.6,10428.0,74.77,74.83,74.6,74.6,10428.0
2025-01-30 10:50:00,74.58,74.79,74.55,74.69,14207.0,74.58,74.79,74.55,74.69,14207.0
2025-01-30 11:00:00,74.78,74.95,74.75,74.84,9604.0,74.78,74.95,74.75,74.84,9604.0
2025-01-30 11:10:00,74.81,74.91,74.81,74.82,3968.0,74.81,74.91,74.81,74.82,3968.0
2025-01-30 11:20:00,74.84,75.04,74.82,75.01,12408.0,74.84,75.04,74.82,75.01,12408.0
2025-01-30 11:30:00,75.01,75.03,74.81,74.93,8987.0,75.01,75.03,74.81,74.93,8987.0
2025-01-30 11:40:00,74.95,75.06,74.9,75.06,14338.0,74.95,75.06,74.9,75.06,14338.0
2025-01-30 11:50:00,75.05,75.06,74.97,75.02,15012.0,75.05,75.06,74.97,75.02,15012.0
2025-01-30 12:00:00,75.09,75.22,75.07,75.22,14846.0,75.09,75.22,75.07,75.22,14846.0
2025-01-30 12:10:00,75.28,75.41,75.05,75.41,21771.0,75.28,75.41,75.05,75.41,21771.0
2025-01-30 12:20:00,75.41,75.56,75.34,75.46,30706.0,75.41,75.56,75.34,75.46,30706.0
2025-01-30 12:30:00,75.49,75.52,75.41,75.44,17764.0,75.49,75.52,75.41,75.44,17764.0
2025-01-30 12:40:00,75.4,75.47,75.3,75.38,14729.0,75.4,75.47,75.3,75.38,14729.0
2025-01-30 12:50:00,75.38,75.43,75.14,75.3,19504.0,75.38,75.43,75.14,75.3,19504.0
2025-01-30 13:00:00,75.28,75.35,75.21,75.26,31487.0,75.28,75.35,75.21,75.26,31487.0
2025-01-30 13:10:00,75.23,75.5,75.2,75.5,15437.0,75.23,75.5,75.2,75.5,15437.0
2025-01-30 13:20:00,75.5,75.61,75.5,75.5,19809.0,75.5,75.61,75.5,75.5,19809.0
2025-01-30 13:30:00,75.5,75.56,75.46,75.52,17293.0,75.5,75.56,75.46,75.52,17293.0
2025-01-30 13:40:00,75.52,75.56,75.43,75.54,12325.0,75.52,75.56,75.43,75.54,12325.0
2025-01-30 13:50:00,75.54,75.6,75.44,75.58,19614.0,75.54,75.6,75.44,75.58,19614.0
2025-01-30 14:00:00,75.55,75.58,75.44,75.44,21459.0,75.55,75.58,75.44,75.44,21459.0
2025-01-30 14:10:00,75.44,75.45,75.17,75.17,15062.0,75.44,75.45,75.17,75.17,15062.0
2025-01-30 14:20:00,75.22,75.22,75.05,75.08,17553.0,75.22,75.22,75.05,75.08,17553.0
2025-01-30 14:30:00,75.09,75.13,74.89,74.94,14307.0,75.09,75.13,74.89,74.94,14307.0
2025-01-30 14:40:00,74.93,75.05,74.93,75.03,8374.0,74.93,75.05,74.93,75.03,8374.0
2025-01-30 14:50:00,75.05,75.12,75.04,75.09,11561.0,75.05,75.12,75.04,75.09,11561.0
2025-01-30 15:00:00,75.1,75.1,74.98,75.01,11038.0,75.1,75.1,74.98,75.01,11038.0
2025-01-30 15:10:00,75.01,75.01,74.68,74.77,22920.0,75.01,75.01,74.68,74.77,22920.0
2025-01-30 15:20:00,74.73,74.83,74.68,74.73,10317.0,74.73,74.83,74.68,74.73,10317.0
2025-01-30 15:30:00,74.73,74.8,74.29,74.29,26379.0,74.73,74.8,74.29,74.29,26379.0
2025-01-30 15:40:00,74.26,74.46,74.0,74.44,63615.0,74.26,74.46,74.0,74.44,63615.0
2025-01-30 15:50:00,74.47,74.58,74.39,74.53,145745.0,74.47,74.58,74.39,74.53,145745.0
2025-01-31 09:30:00,74.63,74.63,73.59,74.23,47868.0,74.63,74.63,73.59,74.23,47868.0
2025-01-31 09:40:00,74.23,74.31,73.74,73.86,14996.0,74.23,74.31,73.74,73.86,14996.0
2025-01-31 09:50:00,73.86,73.92,73.59,73.63,17396.0,73.86,73.92,73.59,73.63,17396.0
2025-01-31 10:00:00,73.64,73.68,73.41,73.66,11315.0,73.64,73.68,73.41,73.66,11315.0
2025-01-31 10:10:00,73.63,74.21,73.63,74.19,13732.0,73.63,74.21,73.63,74.19,13732.0
2025-01-31 10:20:00,74.19,74.6,74.19,74.49,19530.0,74.19,74.6,74.19,74.49,19530.0
2025-01-31 10:30:00,74.55,74.66,74.49,74.61,8869.0,74.55,74.66,74.49,74.61,8869.0
2025-01-31 10:40:00,74.61,74.65,74.27,74.27,32041.0,74.61,74.65,74.27,74.27,32041.0
2025-01-31 10:50:00,74.27,74.5,74.22,74.5,106305.0,74.27,74.5,74.22,74.5,106305.0
2025-01-31 11:00:00,74.51,74.61,74.4,74.47,8795.0,74.51,74.61,74.4,74.47,8795.0
2025-01-31 11:10:00,74.47,74.69,74.39,74.57,14615.0,74.47,74.69,74.39,74.57,14615.0
2025-01-31 11:20:00,74.59,74.69,74.5,74.59,6916.0,74.59,74.69,74.5,74.59,6916.0
2025-01-31 11:30:00,74.6,75.09,74.6,75.02,27028.0,74.6,75.09,74.6,75.02,27028.0
2025-01-31 11:40:00,74.99,75.49,74.99,75.38,145127.0,74.99,75.49,74.99,75.38,145127.0
2025-01-31 11:50:00,75.39,75.46,75.33,75.34,30090.0,75.39,75.46,75.33,75.34,30090.0
2025-01-31 12:00:00,75.31,75.37,74.97,75.09,33881.0,75.31,75.37,74.97,75.09,33881.0
2025-01-31 12:10:00,75.13,75.21,75.08,75.16,9849.0,75.13,75.21,75.08,75.16,9849.0
2025-01-31 12:20:00,75.17,75.41,75.16,75.36,13975.0,75.17,75.41,75.16,75.36,13975.0
2025-01-31 12:30:00,75.36,75.62,75.36,75.58,12807.0,75.36,75.62,75.36,75.58,12807.0
2025-01-31 12:40:00,75.52,75.52,75.2,75.33,6386.0,75.52,75.52,75.2,75.33,6386.0
2025-01-31 12:50:00,75.38,75.44,75.28,75.37,4892.0,75.38,75.44,75.28,75.37,4892.0
2025-01-31 13:00:00,75.41,75.47,75.34,75.41,7189.0,75.41,75.47,75.34,75.41,7189.0
2025-01-31 13:10:00,75.39,75.53,75.35,75.35,10512.0,75.39,75.53,75.35,75.35,10512.0
2025-01-31 13:20:00,75.33,75.38,74.46,74.5,54037.0,75.33,75.38,74.46,74.5,54037.0
2025-01-31 13:30:00,74.46,74.5,74.0,74.08,102418.0,74.46,74.5,74.0,74.08,102418.0
2025-01-31 13:40:00,74.08,74.41,74.0,74.23,20732.0,74.08,74.41,74.0,74.23,20732.0
2025-01-31 13:50:00,74.29,74.38,73.86,73.86,17244.0,74.29,74.38,73.86,73.86,17244.0
2025-01-31 14:00:00,73.79,73.88,73.18,73.25,58930.0,73.79,73.88,73.18,73.25,58930.0
2025-01-31 14:10:00,73.22,73.36,73.01,73.01,28610.0,73.22,73.36,73.01,73.01,28610.0
2025-01-31 14:20:00,73.0,73.43,72.98,73.4,59812.0,73.0,73.43,72.98,73.4,59812.0
2025-01-31 14:30:00,73.41,73.41,73.07,73.13,28152.0,73.41,73.41,73.07,73.13,28152.0
2025-01-31 14:40:00,73.15,73.23,72.84,72.95,33618.0,73.15,73.23,72.84,72.95,33618.0
2025-01-31 14:50:00,72.93,73.58,72.93,73.45,55213.0,72.93,73.58,72.93,73.45,55213.0
2025-01-31 15:00:00,73.42,73.46,73.21,73.3,20885.0,73.42,73.46,73.21,73.3,20885.0
2025-01-31 15:10:00,73.25,73.38,73.2,73.26,20421.0,73.25,73.38,73.2,73.26,20421.0
2025-01-31 15:20:00,73.26,73.33,73.18,73.22,15947.0,73.26,73.33,73.18,73.22,15947.0
2025-01-31 15:30:00,73.25,73.28,73.1,73.23,41226.0,73.25,73.28,73.1,73.23,41226.0
2025-01-31 15:40:00,73.23,73.52,73.18,73.48,48280.0,73.23,73.52,73.18,73.48,48280.0
2025-01-31 15:50:00,73.49,73.72,73.2,73.35,260042.0,73.49,73.72,73.2,73.35,260042.0
2025-02-03 09:30:00,71.06,71.73,67.96,69.08,526952.0,71.06,71.73,67.96,69.08,526952.0
2025-02-03 09:40:00,69.03,69.05,68.2,68.29,186960.0,69.03,69.05,68.2,68.29,186960.0
2025-02-03 09:50:00,68.35,70.1,68.26,69.96,195768.0,68.35,70.1,68.26,69.96,195768.0
2025-02-03 10:00:00,69.88,70.23,69.67,69.71,142021.0,69.88,70.23,69.67,69.71,142021.0
2025-02-03 10:10:00,69.71,70.43,69.68,70.25,137373.0,69.71,70.43,69.68,70.25,137373.0
2025-02-03 10:20:00,70.25,71.72,70.13,71.53,158999.0,70.25,71.72,70.13,71.53,158999.0
2025-02-03 10:30:00,71.52,72.33,71.52,71.98,134492.0,71.52,72.33,71.52,71.98,134492.0
2025-02-03 10:40:00,71.98,72.48,71.76,72.47,144905.0,71.98,72.48,71.76,72.47,144905.0
2025-02-03 10:50:00,72.47,72.87,72.35,72.64,129447.0,72.47,72.87,72.35,72.64,129447.0
2025-02-03 11:00:00,72.56,72.95,72.13,72.48,173312.0,72.56,72.95,72.13,72.48,173312.0
2025-02-03 11:10:00,72.43,72.49,71.67,71.96,70585.0,72.43,72.49,71.67,71.96,70585.0
2025-02-03 11:20:00,71.9,71.93,71.57,71.74,63076.0,71.9,71.93,71.57,71.74,63076.0
2025-02-03 11:30:00,71.77,72.4,71.77,72.3,35478.0,71.77,72.4,71.77,72.3,35478.0
2025-02-03 11:40:00,72.3,72.53,72.13,72.14,32380.0,72.3,72.53,72.13,72.14,32380.0
2025-02-03 11:50:00,72.17,72.68,72.15,72.19,35312.0,72.17,72.68,72.15,72.19,35312.0
2025-02-03 12:00:00,72.17,72.2,71.8,72.1,36110.0,72.17,72.2,71.8,72.1,36110.0
2025-02-03 12:10:00,72.11,72.49,72.11,72.47,37604.0,72.11,72.49,72.11,72.47,37604.0
2025-02-03 12:20:00,72.46,73.03,72.4,72.84,37676.0,72.46,73.03,72.4,72.84,37676.0
2025-02-03 12:30:00,72.74,72.85,72.55,72.59,18802.0,72.74,72.85,72.55,72.59,18802.0
2025-02-03 12:40:00,72.58,72.58,72.33,72.37,20012.0,72.58,72.58,72.33,72.37,20012.0
2025-02-03 12:50:00,72.37,72.64,72.18,72.32,51934.0,72.37,72.64,72.18,72.32,51934.0
2025-02-03 13:00:00,72.26,72.35,72.09,72.22,33477.0,72.26,72.35,72.09,72.22,33477.0
2025-02-03 13:10:00,72.17,72.27,71.77,71.81,33636.0,72.17,72.27,71.77,71.81,33636.0
2025-02-03 13:20:00,71.75,71.85,71.47,71.5,25395.0,71.75,71.85,71.47,71.5,25395.0
2025-02-03 13:30:00,71.52,71.66,71.31,71.37,22189.0,71.52,71.66,71.31,71.37,22189.0
2025-02-03 13:40:00,71.38,71.5,71.13,71.39,29533.0,71.38,71.5,71.13,71.39,29533.0
2025-02-03 13:50:00,71.43,71.57,71.32,71.41,30511.0,71.43,71.57,71.32,71.41,30511.0
2025-02-03 14:00:00,71.36,71.64,71.34,71.58,19997.0,71.36,71.64,71.34,71.58,19997.0
2025-02-03 14:10:00,71.6,72.12,71.56,72.12,29353.0,71.6,72.12,71.56,72.12,29353.0
2025-02-03 14:20:00,72.14,72.55,72.13,72.34,41499.0,72.14,72.55,72.13,72.34,41499.0
2025-02-03 14:30:00,72.36,72.56,72.36,72.39,26905.0,72.36,72.56,72.36,72.39,26905.0
2025-02-03 14:40:00,72.28,72.4,72.19,72.28,18961.0,72.28,72.4,72.19,72.28,18961.0
2025-02-03 14:50:00,72.31,72.33,72.16,72.24,22814.0,72.31,72.33,72.16,72.24,22814.0
2025-02-03 15:00:00,72.26,72.26,71.79,71.79,40628.0,72.26,72.26,71.79,71.79,40628.0
2025-02-03 15:10:00,71.8,71.92,71.72,71.9,29061.0,71.8,71.92,71.72,71.9,29061.0
2025-02-03 15:20:00,71.92,71.96,71.78,71.88,24892.0,71.92,71.96,71.78,71.88,24892.0
2025-02-03 15:30:00,71.88,71.96,71.7,71.86,62311.0,71.88,71.96,71.7,71.86,62311.0
2025-02-03 15:40:00,71.87,72.18,71.8,72.09,86035.0,71.87,72.18,71.8,72.09,86035.0
2025-02-03 15:50:00,72.11,72.29,71.46,71.65,347272.0,72.11,72.29,71.46,71.65,347272.0
2025-02-04 09:30:00,72.5,73.11,71.85,71.89,38379.0,72.5,73.11,71.85,71.89,38379.0
2025-02-04 09:40:00,71.91,72.2,71.49,72.2,19631.0,71.91,72.2,71.49,72.2,19631.0
2025-02-04 09:50:00,72.34,72.86,72.25,72.74,24132.0,72.34,72.86,72.25,72.74,24132.0
2025-02-04 10:00:00,72.73,73.09,72.08,72.16,32015.0,72.73,73.09,72.08,72.16,32015.0
2025-02-04 10:10:00,72.08,72.65,72.08,72.39,18924.0,72.08,72.65,72.08,72.39,18924.0
2025-02-04 10:20:00,72.36,72.43,71.93,72.01,17551.0,72.36,72.43,71.93,72.01,17551.0
2025-02-04 10:30:00,72.03,72.7,71.97,72.64,21392.0,72.03,72.7,71.97,72.64,21392.0
2025-02-04 10:40:00,72.65,72.78,72.54,72.72,19766.0,72.65,72.78,72.54,72.72,19766.0
2025-02-04 10:50:00,72.71,73.2,72.55,73.15,44638.0,72.71,73.2,72.55,73.15,44638.0
2025-02-04 11:00:00,73.14,73.5,73.13,73.45,14516.0,73.14,73.5,73.13,73.45,14516.0
2025-02-04 11:10:00,73.44,73.64,73.34,73.39,24488.0,73.44,73.64,73.34,73.39,24488.0
2025-02-04 11:20:00,73.4,73.83,73.37,73.77,36489.0,73.4,73.83,73.37,73.77,36489.0
2025-02-04 11:30:00,73.83,74.23,73.83,74.18,20840.0,73.83,74.23,73.83,74.18,20840.0
2025-02-04 11:40:00,74.14,74.19,73.93,73.99,31399.0,74.14,74.19,73.93,73.99,31399.0
2025-02-04 11:50:00,74.01,74.2,73.92,74.2,22718.0,74.01,74.2,73.92,74.2,22718.0
2025-02-04 12:00:00,74.18,74.34,74.11,74.21,28148.0,74.18,74.34,74.11,74.21,28148.0
2025-02-04 12:10:00,74.21,74.24,73.94,73.97,14014.0,74.21,74.24,73.94,73.97,14014.0
2025-02-04 12:20:00,73.96,73.99,73.57,73.61,15014.0,73.96,73.99,73.57,73.61,15014.0
2025-02-04 12:30:00,73.61,74.05,73.57,74.02,49368.0,73.61,74.05,73.57,74.02,49368.0
2025-02-04 12:40:00,73.98,74.16,73.92,74.15,10777.0,73.98,74.16,73.92,74.15,10777.0
2025-02-04 12:50:00,74.15,74.26,74.07,74.15,14821.0,74.15,74.26,74.07,74.15,14821.0
2025-02-04 13:00:00,74.17,74.22,73.93,73.93,20420.0,74.17,74.22,73.93,73.93,20420.0
2025-02-04 13:10:00,73.93,74.05,73.85,73.92,15806.0,73.93,74.05,73.85,73.92,15806.0
2025-02-04 13:20:00,73.92,74.08,73.82,73.87,23150.0,73.92,74.08,73.82,73.87,23150.0
2025-02-04 13:30:00,73.87,73.96,73.7,73.72,13638.0,73.87,73.96,73.7,73.72,13638.0
2025-02-04 13:40:00,73.72,73.84,73.64,73.67,15500.0,73.72,73.84,73.64,73.67,15500.0
2025-02-04 13:50:00,73.67,73.86,73.62,73.83,33150.0,73.67,73.86,73.62,73.83,33150.0
2025-02-04 14:00:00,73.83,74.26,73.83,74.22,34199.0,73.83,74.26,73.83,74.22,34199.0
2025-02-04 14:10:00,74.2,74.28,74.11,74.12,31632.0,74.2,74.28,74.11,74.12,31632.0
2025-02-04 14:20:00,74.1,74.1,73.89,73.89,27498.0,74.1,74.1,73.89,73.89,27498.0
2025-02-04 14:30:00,73.89,74.02,73.8,73.81,13285.0,73.89,74.02,73.8,73.81,13285.0
2025-02-04 14:40:00,73.77,73.85,73.73,73.83,12914.0,73.77,73.85,73.73,73.83,12914.0
2025-02-04 14:50:00,73.83,73.88,73.63,73.7,18809.0,73.83,73.88,73.63,73.7,18809.0
2025-02-04 15:00:00,73.68,73.96,73.65,73.78,41468.0,73.68,73.96,73.65,73.78,41468.0
2025-02-04 15:10:00,73.76,73.94,73.75,73.91,35343.0,73.76,73.94,73.75,73.91,35343.0
2025-02-04 15:20:00,73.91,74.03,73.78,73.99,51224.0,73.91,74.03,73.78,73.99,51224.0
2025-02-04 15:30:00,74.0,74.26,73.99,74.23,34895.0,74.0,74.26,73.99,74.23,34895.0
2025-02-04 15:40:00,74.23,74.36,74.13,74.13,67822.0,74.23,74.36,74.13,74.13,67822.0
2025-02-04 15:50:00,74.16,74.36,73.81,74.31,230899.0,74.16,74.36,73.81,74.31,230899.0
2025-02-05 09:30:00,75.25,76.45,74.84,76.45,152828.0,75.25,76.45,74.84,76.45,152828.0
2025-02-05 09:40:00,76.37,76.48,75.15,75.16,79458.0,76.37,76.48,75.15,75.16,79458.0
2025-02-05 09:50:00,75.23,75.33,74.62,74.8,26848.0,75.23,75.33,74.62,74.8,26848.0
2025-02-05 10:00:00,74.98,75.19,74.63,74.73,32471.0,74.98,75.19,74.63,74.73,32471.0
2025-02-05 10:10:00,74.79,75.32,74.71,75.09,40210.0,74.79,75.32,74.71,75.09,40210.0
2025-02-05 10:20:00,75.04,75.07,74.73,74.8,22908.0,75.04,75.07,74.73,74.8,22908.0
2025-02-05 10:30:00,74.81,74.81,74.09,74.26,39681.0,74.81,74.81,74.09,74.26,39681.0
2025-02-05 10:40:00,74.26,74.53,74.26,74.42,17088.0,74.26,74.53,74.26,74.42,17088.0
2025-02-05 10:50:00,74.42,74.58,74.36,74.54,20362.0,74.42,74.58,74.36,74.54,20362.0
2025-02-05 11:00:00,74.55,74.94,74.36,74.94,38817.0,74.55,74.94,74.36,74.94,38817.0
2025-02-05 11:10:00,74.98,74.98,74.71,74.76,15069.0,74.98,74.98,74.71,74.76,15069.0
2025-02-05 11:20:00,74.7,74.92,74.69,74.86,16411.0,74.7,74.92,74.69,74.86,16411.0
2025-02-05 11:30:00,74.83,74.88,74.52,74.53,23315.0,74.83,74.88,74.52,74.53,23315.0
2025-02-05 11:40:00,74.51,74.53,74.36,74.45,16759.0,74.51,74.53,74.36,74.45,16759.0
2025-02-05 11:50:00,74.45,74.51,73.86,73.95,35571.0,74.45,74.51,73.86,73.95,35571.0
2025-02-05 12:00:00,73.96,74.08,73.85,74.03,32297.0,73.96,74.08,73.85,74.03,32297.0
2025-02-05 12:10:00,74.01,74.06,73.9,73.9,7745.0,74.01,74.06,73.9,73.9,7745.0
2025-02-05 12:20:00,73.93,73.96,73.77,73.77,16521.0,73.93,73.96,73.77,73.77,16521.0
2025-02-05 12:30:00,73.83,74.08,73.83,74.07,8493.0,73.83,74.08,73.83,74.07,8493.0
2025-02-05 12:40:00,74.07,74.14,73.9,73.98,19123.0,74.07,74.14,73.9,73.98,19123.0
2025-02-05 12:50:00,73.95,74.06,73.95,74.03,31214.0,73.95,74.06,73.95,74.03,31214.0
2025-02-05 13:00:00,74.04,74.26,74.02,74.26,5995.0,74.04,74.26,74.02,74.26,5995.0
2025-02-05 13:10:00,74.26,74.29,74.07,74.27,11750.0,74.26,74.29,74.07,74.27,11750.0
2025-02-05 13:20:00,74.25,74.26,74.14,74.16,5938.0,74.25,74.26,74.14,74.16,5938.0
2025-02-05 13:30:00,74.17,74.32,74.16,74.27,12991.0,74.17,74.32,74.16,74.27,12991.0
2025-02-05 13:40:00,74.3,74.38,74.27,74.29,8383.0,74.3,74.38,74.27,74.29,8383.0
2025-02-05 13:50:00,74.27,74.28,73.98,74.0,14136.0,74.27,74.28,73.98,74.0,14136.0
2025-02-05 14:00:00,74.02,74.21,74.02,74.15,12366.0,74.02,74.21,74.02,74.15,12366.0
2025-02-05 14:10:00,74.14,74.19,74.11,74.13,10572.0,74.14,74.19,74.11,74.13,10572.0
2025-02-05 14:20:00,74.12,74.12,73.99,74.04,14926.0,74.12,74.12,73.99,74.04,14926.0
2025-02-05 14:30:00,74.02,74.02,73.69,73.93,41639.0,74.02,74.02,73.69,73.93,41639.0
2025-02-05 14:40:00,73.95,73.95,73.86,73.91,11732.0,73.95,73.95,73.86,73.91,11732.0
2025-02-05 14:50:00,73.91,73.91,73.74,73.76,10808.0,73.91,73.91,73.74,73.76,10808.0
2025-02-05 15:00:00,73.79,73.87,73.65,73.84,18859.0,73.79,73.87,73.65,73.84,18859.0
2025-02-05 15:10:00,73.84,73.9,73.71,73.76,12092.0,73.84,73.9,73.71,73.76,12092.0
2025-02-05 15:20:00,73.78,73.9,73.71,73.82,15682.0,73.78,73.9,73.71,73.82,15682.0
2025-02-05 15:30:00,73.82,74.13,73.82,74.05,13778.0,73.82,74.13,73.82,74.05,13778.0
2025-02-05 15:40:00,74.05,74.18,74.0,74.09,31237.0,74.05,74.18,74.0,74.09,31237.0
2025-02-05 15:50:00,74.07,74.29,73.91,74.24,175205.0,74.07,74.29,73.91,74.24,175205.0
2025-02-06 09:30:00,74.83,75.0,74.44,74.59,31015.0,74.83,75.0,74.44,74.59,31015.0
2025-02-06 09:40:00,74.74,75.02,74.58,74.85,19483.0,74.74,75.02,74.58,74.85,19483.0
2025-02-06 09:50:00,74.79,74.82,74.26,74.75,27652.0,74.79,74.82,74.26,74.75,27652.0
2025-02-06 10:00:00,74.75,74.95,74.65,74.86,6993.0,74.75,74.95,74.65,74.86,6993.0
2025-02-06 10:10:00,74.8,75.06,74.8,74.88,25823.0,74.8,75.06,74.8,74.88,25823.0
2025-02-06 10:20:00,74.88,75.06,74.73,74.74,29665.0,74.88,75.06,74.73,74.74,29665.0
2025-02-06 10:30:00,74.72,75.02,74.61,74.94,31708.0,74.72,75.02,74.61,74.94,31708.0
2025-02-06 10:40:00,74.89,75.1,74.82,75.05,22680.0,74.89,75.1,74.82,75.05,22680.0
2025-02-06 10:50:00,75.03,75.09,74.85,74.87,17665.0,75.03,75.09,74.85,74.87,17665.0
2025-02-06 11:00:00,74.87,75.4,74.83,75.33,44600.0,74.87,75.4,74.83,75.33,44600.0
2025-02-06 11:10:00,75.31,75.83,75.3,75.48,47506.0,75.31,75.83,75.3,75.48,47506.0
2025-02-06 11:20:00,75.45,75.49,75.26,75.44,10529.0,75.45,75.49,75.26,75.44,10529.0
2025-02-06 11:30:00,75.44,75.56,75.13,75.16,40118.0,75.44,75.56,75.13,75.16,40118.0
2025-02-06 11:40:00,75.16,75.16,74.92,75.0,16521.0,75.16,75.16,74.92,75.0,16521.0
2025-02-06 11:50:00,74.93,74.93,74.66,74.88,12154.0,74.93,74.93,74.66,74.88,12154.0
2025-02-06 12:00:00,74.89,74.9,74.73,74.8,10407.0,74.89,74.9,74.73,74.8,10407.0
2025-02-06 12:10:00,74.74,74.85,74.74,74.82,7184.0,74.74,74.85,74.74,74.82,7184.0
2025-02-06 12:20:00,74.81,75.01,74.74,74.87,9665.0,74.81,75.01,74.74,74.87,9665.0
2025-02-06 12:30:00,74.88,74.89,74.74,74.85,18187.0,74.88,74.89,74.74,74.85,18187.0
2025-02-06 12:40:00,74.84,75.04,74.84,74.98,8259.0,74.84,75.04,74.84,74.98,8259.0
2025-02-06 12:50:00,74.98,75.04,74.8,74.91,6081.0,74.98,75.04,74.8,74.91,6081.0
2025-02-06 13:00:00,74.87,74.87,74.7,74.73,8322.0,74.87,74.87,74.7,74.73,8322.0
2025-02-06 13:10:00,74.73,74.73,74.3,74.37,25652.0,74.73,74.73,74.3,74.37,25652.0
2025-02-06 13:20:00,74.34,74.55,74.34,74.39,10756.0,74.34,74.55,74.34,74.39,10756.0
2025-02-06 13:30:00,74.39,74.74,74.39,74.72,13661.0,74.39,74.74,74.39,74.72,13661.0
2025-02-06 13:40:00,74.72,74.72,74.54,74.59,10859.0,74.72,74.72,74.54,74.59,10859.0
2025-02-06 13:50:00,74.55,74.55,74.37,74.39,9360.0,74.55,74.55,74.37,74.39,9360.0
2025-02-06 14:00:00,74.36,74.4,74.13,74.13,28524.0,74.36,74.4,74.13,74.13,28524.0
2025-02-06 14:10:00,74.13,74.18,73.97,74.01,12176.0,74.13,74.18,73.97,74.01,12176.0
2025-02-06 14:20:00,74.01,74.19,73.94,74.13,19339.0,74.01,74.19,73.94,74.13,19339.0
2025-02-06 14:30:00,74.14,74.19,74.01,74.09,12870.0,74.14,74.19,74.01,74.09,12870.0
2025-02-06 14:40:00,74.06,74.21,74.04,74.18,11991.0,74.06,74.21,74.04,74.18,11991.0
2025-02-06 14:50:00,74.2,74.22,73.97,74.01,20444.0,74.2,74.22,73.97,74.01,20444.0
2025-02-06 15:00:00,74.0,74.09,73.96,74.04,12153.0,74.0,74.09,73.96,74.04,12153.0
2025-02-06 15:10:00,74.05,74.19,73.93,73.93,19805.0,74.05,74.19,73.93,73.93,19805.0
2025-02-06 15:20:00,73.92,74.09,73.81,74.08,32438.0,73.92,74.09,73.81,74.08,32438.0
2025-02-06 15:30:00,74.05,74.42,74.05,74.4,19685.0,74.05,74.42,74.05,74.4,19685.0
2025-02-06 15:40:00,74.4,74.45,74.32,74.38,22129.0,74.4,74.45,74.32,74.38,22129.0
2025-02-06 15:50:00,74.37,74.56,74.26,74.53,158846.0,74.37,74.56,74.26,74.53,158846.0
2025-02-07 09:30:00,74.51,74.59,73.82,74.02,29963.0,74.51,74.59,73.82,74.02,29963.0
2025-02-07 09:40:00,74.02,74.34,73.8,74.12,31277.0,74.02,74.34,73.8,74.12,31277.0
2025-02-07 09:50:00,74.16,74.58,74.16,74.56,9914.0,74.16,74.58,74.16,74.56,9914.0
2025-02-07 10:00:00,74.53,74.53,73.88,74.16,35886.0,74.53,74.53,73.88,74.16,35886.0
2025-02-07 10:10:00,74.12,74.28,73.81,74.15,22945.0,74.12,74.28,73.81,74.15,22945.0
2025-02-07 10:20:00,74.23,74.64,74.14,74.34,24886.0,74.23,74.64,74.14,74.34,24886.0
2025-02-07 10:30:00,74.34,74.71,74.27,74.69,15199.0,74.34,74.71,74.27,74.69,15199.0
2025-02-07 10:40:00,74.64,74.64,74.15,74.28,17323.0,74.64,74.64,74.15,74.28,17323.0
2025-02-07 10:50:00,74.34,74.34,73.22,73.33,80985.0,74.34,74.34,73.22,73.33,80985.0
2025-02-07 11:00:00,73.3,73.45,72.97,73.27,20472.0,73.3,73.45,72.97,73.27,20472.0
2025-02-07 11:10:00,73.38,73.5,72.74,73.18,24384.0,73.38,73.5,72.74,73.18,24384.0
2025-02-07 11:20:00,73.21,73.35,72.8,72.85,16533.0,73.21,73.35,72.8,72.85,16533.0
2025-02-07 11:30:00,72.85,73.34,72.85,72.88,13602.0,72.85,73.34,72.85,72.88,13602.0
2025-02-07 11:40:00,72.89,73.03,72.8,72.89,8336.0,72.89,73.03,72.8,72.89,8336.0
2025-02-07 11:50:00,72.82,72.96,72.6,72.71,11289.0,72.82,72.96,72.6,72.71,11289.0
2025-02-07 12:00:00,72.68,72.95,72.67,72.91,12162.0,72.68,72.95,72.67,72.91,12162.0
2025-02-07 12:10:00,72.91,73.03,72.67,72.7,13525.0,72.91,73.03,72.67,72.7,13525.0
2025-02-07 12:20:00,72.7,73.19,72.69,72.87,31595.0,72.7,73.19,72.69,72.87,31595.0
2025-02-07 12:30:00,72.83,72.98,72.74,72.94,12920.0,72.83,72.98,72.74,72.94,12920.0
2025-02-07 12:40:00,72.94,73.04,72.93,73.04,5803.0,72.94,73.04,72.93,73.04,5803.0
2025-02-07 12:50:00,73.06,73.14,72.9,72.9,6845.0,73.06,73.14,72.9,72.9,6845.0
2025-02-07 13:00:00,72.88,73.03,72.83,72.99,4206.0,72.88,73.03,72.83,72.99,4206.0
2025-02-07 13:10:00,72.99,73.18,72.96,73.18,35055.0,72.99,73.18,72.96,73.18,35055.0
2025-02-07 13:20:00,73.18,73.18,72.85,72.88,12973.0,73.18,73.18,72.85,72.88,12973.0
2025-02-07 13:30:00,72.89,73.09,72.88,73.08,14031.0,72.89,73.09,72.88,73.08,14031.0
2025-02-07 13:40:00,73.11,73.11,72.65,72.7,16171.0,73.11,73.11,72.65,72.7,16171.0
2025-02-07 13:50:00,72.74,72.78,72.53,72.53,19376.0,72.74,72.78,72.53,72.53,19376.0
2025-02-07 14:00:00,72.55,72.77,72.5,72.72,23356.0,72.55,72.77,72.5,72.72,23356.0
2025-02-07 14:10:00,72.74,72.74,72.43,72.53,13448.0,72.74,72.74,72.43,72.53,13448.0
2025-02-07 14:20:00,72.51,72.53,72.33,72.47,11740.0,72.51,72.53,72.33,72.47,11740.0
2025-02-07 14:30:00,72.46,72.66,72.46,72.64,8442.0,72.46,72.66,72.46,72.64,8442.0
2025-02-07 14:40:00,72.66,72.76,72.57,72.6,18411.0,72.66,72.76,72.57,72.6,18411.0
2025-02-07 14:50:00,72.57,72.63,72.45,72.45,19088.0,72.57,72.63,72.45,72.45,19088.0
2025-02-07 15:00:00,72.45,72.62,72.35,72.61,24609.0,72.45,72.62,72.35,72.61,24609.0
2025-02-07 15:10:00,72.66,72.72,72.61,72.72,16179.0,72.66,72.72,72.61,72.72,16179.0
2025-02-07 15:20:00,72.73,72.83,72.64,72.82,15196.0,72.73,72.83,72.64,72.82,15196.0
2025-02-07 15:30:00,72.82,72.92,72.7,72.79,28522.0,72.82,72.92,72.7,72.79,28522.0
2025-02-07 15:40:00,72.79,72.88,72.66,72.68,39244.0,72.79,72.88,72.66,72.68,39244.0
2025-02-07 15:50:00,72.66,72.75,72.51,72.67,218197.0,72.66,72.75,72.51,72.67,218197.0
2025-02-10 09:30:00,72.89,72.97,71.95,72.0,28371.0,72.89,72.97,71.95,72.0,28371.0
2025-02-10 09:40:00,72.08,72.86,72.02,72.75,12160.0,72.08,72.86,72.02,72.75,12160.0
2025-02-10 09:50:00,72.72,72.8,72.14,72.15,14770.0,72.72,72.8,72.14,72.15,14770.0
2025-02-10 10:00:00,72.24,72.35,71.76,72.01,24218.0,72.24,72.35,71.76,72.01,24218.0
2025-02-10 10:10:00,72.08,72.44,72.08,72.44,30252.0,72.08,72.44,72.08,72.44,30252.0
2025-02-10 10:20:00,72.44,72.57,72.26,72.57,8644.0,72.44,72.57,72.26,72.57,8644.0
2025-02-10 10:30:00,72.6,72.76,72.41,72.69,17309.0,72.6,72.76,72.41,72.69,17309.0
2025-02-10 10:40:00,72.75,72.89,72.59,72.8,25644.0,72.75,72.89,72.59,72.8,25644.0
2025-02-10 10:50:00,72.8,73.03,72.75,72.86,15628.0,72.8,73.03,72.75,72.86,15628.0
2025-02-10 11:00:00,72.93,73.01,72.73,72.73,17824.0,72.93,73.01,72.73,72.73,17824.0
2025-02-10 11:10:00,72.78,72.88,72.57,72.75,14533.0,72.78,72.88,72.57,72.75,14533.0
2025-02-10 11:20:00,72.84,72.89,72.47,72.89,23995.0,72.84,72.89,72.47,72.89,23995.0
2025-02-10 11:30:00,72.93,73.08,72.84,73.08,19423.0,72.93,73.08,72.84,73.08,19423.0
2025-02-10 11:40:00,73.05,73.45,73.05,73.45,21677.0,73.05,73.45,73.05,73.45,21677.0
2025-02-10 11:50:00,73.46,73.51,73.4,73.44,23932.0,73.46,73.51,73.4,73.44,23932.0
2025-02-10 12:00:00,73.47,73.51,73.22,73.22,16087.0,73.47,73.51,73.22,73.22,16087.0
2025-02-10 12:10:00,73.32,73.52,73.23,73.43,14084.0,73.32,73.52,73.23,73.43,14084.0
2025-02-10 12:20:00,73.5,73.71,73.46,73.61,14994.0,73.5,73.71,73.46,73.61,14994.0
2025-02-10 12:30:00,73.64,73.8,73.6,73.72,6937.0,73.64,73.8,73.6,73.72,6937.0
2025-02-10 12:40:00,73.75,73.85,73.63,73.77,9666.0,73.75,73.85,73.63,73.77,9666.0
2025-02-10 12:50:00,73.8,73.91,73.75,73.86,8796.0,73.8,73.91,73.75,73.86,8796.0
2025-02-10 13:00:00,73.89,74.11,73.89,73.95,22224.0,73.89,74.11,73.89,73.95,22224.0
2025-02-10 13:10:00,73.98,74.03,73.93,73.97,10354.0,73.98,74.03,73.93,73.97,10354.0
2025-02-10 13:20:00,74.0,74.13,73.97,73.99,10631.0,74.0,74.13,73.97,73.99,10631.0
2025-02-10 13:30:00,74.0,74.14,73.93,74.14,15964.0,74.0,74.14,73.93,74.14,15964.0
2025-02-10 13:40:00,74.08,74.24,74.03,74.2,15451.0,74.08,74.24,74.03,74.2,15451.0
2025-02-10 13:50:00,74.22,74.27,74.08,74.25,15542.0,74.22,74.27,74.08,74.25,15542.0
2025-02-10 14:00:00,74.22,74.27,74.11,74.21,16254.0,74.22,74.27,74.11,74.21,16254.0
2025-02-10 14:10:00,74.2,74.23,74.02,74.17,17918.0,74.2,74.23,74.02,74.17,17918.0
2025-02-10 14:20:00,74.23,74.3,74.19,74.3,12030.0,74.23,74.3,74.19,74.3,12030.0
2025-02-10 14:30:00,74.32,74.38,74.25,74.38,18243.0,74.32,74.38,74.25,74.38,18243.0
2025-02-10 14:40:00,74.36,74.51,74.35,74.45,13540.0,74.36,74.51,74.35,74.45,13540.0
2025-02-10 14:50:00,74.48,74.75,74.48,74.6,23509.0,74.48,74.75,74.48,74.6,23509.0
2025-02-10 15:00:00,74.58,74.61,74.38,74.43,20288.0,74.58,74.61,74.38,74.43,20288.0
2025-02-10 15:10:00,74.41,74.49,74.32,74.45,28133.0,74.41,74.49,74.32,74.45,28133.0
2025-02-10 15:20:00,74.43,74.44,74.21,74.25,30665.0,74.43,74.44,74.21,74.25,30665.0
2025-02-10 15:30:00,74.24,74.24,73.84,73.91,33065.0,74.24,74.24,73.84,73.91,33065.0
2025-02-10 15:40:00,73.91,74.09,73.69,73.79,44438.0,73.91,74.09,73.69,73.79,44438.0
2025-02-10 15:50:00,73.78,73.91,73.61,73.86,195081.0,73.78,73.91,73.61,73.86,195081.0
2025-02-11 09:30:00,73.4,73.47,72.57,72.87,30720.0,73.4,73.47,72.57,72.87,30720.0
2025-02-11 09:40:00,72.87,73.16,72.42,72.51,30251.0,72.87,73.16,72.42,72.51,30251.0
2025-02-11 09:50:00,72.51,72.67,71.9,72.43,46014.0,72.51,72.67,71.9,72.43,46014.0
2025-02-11 10:00:00,72.45,72.46,71.98,72.12,17289.0,72.45,72.46,71.98,72.12,17289.0
2025-02-11 10:10:00,72.12,72.45,72.0,72.42,27895.0,72.12,72.45,72.0,72.42,27895.0
2025-02-11 10:20:00,72.46,72.55,72.28,72.52,24116.0,72.46,72.55,72.28,72.52,24116.0
2025-02-11 10:30:00,72.52,72.73,72.47,72.58,15288.0,72.52,72.73,72.47,72.58,15288.0
2025-02-11 10:40:00,72.56,72.85,72.56,72.64,7931.0,72.56,72.85,72.56,72.64,7931.0
2025-02-11 10:50:00,72.67,72.72,72.59,72.67,13117.0,72.67,72.72,72.59,72.67,13117.0
2025-02-11 11:00:00,72.64,72.97,72.62,72.97,20808.0,72.64,72.97,72.62,72.97,20808.0
2025-02-11 11:10:00,73.0,73.17,72.91,73.12,8925.0,73.0,73.17,72.91,73.12,8925.0
2025-02-11 11:20:00,73.04,73.27,72.98,73.22,14518.0,73.04,73.27,72.98,73.22,14518.0
2025-02-11 11:30:00,73.25,73.34,73.19,73.28,22879.0,73.25,73.34,73.19,73.28,22879.0
2025-02-11 11:40:00,73.28,73.33,73.21,73.22,7744.0,73.28,73.33,73.21,73.22,7744.0
2025-02-11 11:50:00,73.22,73.22,73.01,73.06,9968.0,73.22,73.22,73.01,73.06,9968.0
2025-02-11 12:00:00,73.06,73.21,73.04,73.08,10657.0,73.06,73.21,73.04,73.08,10657.0
2025-02-11 12:10:00,73.02,73.06,72.92,73.0,6995.0,73.02,73.06,72.92,73.0,6995.0
2025-02-11 12:20:00,73.02,73.05,72.97,73.05,4573.0,73.02,73.05,72.97,73.05,4573.0
2025-02-11 12:30:00,73.04,73.09,72.84,72.9,7549.0,73.04,73.09,72.84,72.9,7549.0
2025-02-11 12:40:00,72.89,72.9,72.76,72.79,14506.0,72.89,72.9,72.76,72.79,14506.0
2025-02-11 12:50:00,72.8,72.99,72.75,72.97,6065.0,72.8,72.99,72.75,72.97,6065.0
2025-02-11 13:00:00,72.99,73.2,72.94,73.06,8521.0,72.99,73.2,72.94,73.06,8521.0
2025-02-11 13:10:00,73.1,73.15,73.05,73.08,14640.0,73.1,73.15,73.05,73.08,14640.0
2025-02-11 13:20:00,73.03,73.07,72.68,72.68,12878.0,73.03,73.07,72.68,72.68,12878.0
2025-02-11 13:30:00,72.69,72.69,72.49,72.56,20869.0,72.69,72.69,72.49,72.56,20869.0
2025-02-11 13:40:00,72.52,72.61,72.39,72.51,23883.0,72.52,72.61,72.39,72.51,23883.0
2025-02-11 13:50:00,72.45,72.48,72.2,72.29,18414.0,72.45,72.48,72.2,72.29,18414.0
2025-02-11 14:00:00,72.3,72.39,72.27,72.31,23343.0,72.3,72.39,72.27,72.31,23343.0
2025-02-11 14:10:00,72.37,72.62,72.36,72.53,25169.0,72.37,72.62,72.36,72.53,25169.0
2025-02-11 14:20:00,72.48,72.49,72.22,72.37,12524.0,72.48,72.49,72.22,72.37,12524.0
2025-02-11 14:30:00,72.36,72.39,72.2,72.37,12457.0,72.36,72.39,72.2,72.37,12457.0
2025-02-11 14:40:00,72.4,72.47,72.26,72.3,12377.0,72.4,72.47,72.26,72.3,12377.0
2025-02-11 14:50:00,72.32,72.45,72.3,72.39,9453.0,72.32,72.45,72.3,72.39,9453.0
2025-02-11 15:00:00,72.4,72.43,72.14,72.17,11621.0,72.4,72.43,72.14,72.17,11621.0
2025-02-11 15:10:00,72.16,72.3,72.15,72.19,27356.0,72.16,72.3,72.15,72.19,27356.0
2025-02-11 15:20:00,72.19,72.23,72.02,72.06,32888.0,72.19,72.23,72.02,72.06,32888.0
2025-02-11 15:30:00,72.06,72.47,72.06,72.45,38386.0,72.06,72.47,72.06,72.45,38386.0
2025-02-11 15:40:00,72.43,72.53,72.25,72.49,39287.0,72.43,72.53,72.25,72.49,39287.0
2025-02-11 15:50:00,72.54,72.64,72.1,72.24,166900.0,72.54,72.64,72.1,72.24,166900.0
2025-02-12 09:30:00,71.55,71.98,71.2,71.22,32553.0,71.55,71.98,71.2,71.22,32553.0
2025-02-12 09:40:00,71.2,71.32,70.43,70.75,35122.0,71.2,71.32,70.43,70.75,35122.0
2025-02-12 09:50:00,70.77,70.84,70.28,70.52,33429.0,70.77,70.84,70.28,70.52,33429.0
2025-02-12 10:00:00,70.56,70.66,70.23,70.66,34674.0,70.56,70.66,70.23,70.66,34674.0
2025-02-12 10:10:00,70.57,70.89,70.44,70.64,22836.0,70.57,70.89,70.44,70.64,22836.0
2025-02-12 10:20:00,70.64,71.07,70.63,70.94,14118.0,70.64,71.07,70.63,70.94,14118.0
2025-02-12 10:30:00,70.95,71.1,70.81,70.98,20719.0,70.95,71.1,70.81,70.98,20719.0
2025-02-12 10:40:00,70.98,71.49,70.98,71.41,33483.0,70.98,71.49,70.98,71.41,33483.0
2025-02-12 10:50:00,71.41,71.45,71.22,71.33,11162.0,71.41,71.45,71.22,71.33,11162.0
2025-02-12 11:00:00,71.28,71.29,71.0,71.16,21641.0,71.28,71.29,71.0,71.16,21641.0
2025-02-12 11:10:00,71.12,71.32,71.04,71.29,16561.0,71.12,71.32,71.04,71.29,16561.0
2025-02-12 11:20:00,71.32,71.54,71.25,71.53,20609.0,71.32,71.54,71.25,71.53,20609.0
2025-02-12 11:30:00,71.52,71.61,71.45,71.6,20013.0,71.52,71.61,71.45,71.6,20013.0
2025-02-12 11:40:00,71.56,71.83,71.56,71.72,21829.0,71.56,71.83,71.56,71.72,21829.0
2025-02-12 11:50:00,71.72,72.0,71.71,71.78,24000.0,71.72,72.0,71.71,71.78,24000.0
2025-02-12 12:00:00,71.78,71.94,71.62,71.63,16537.0,71.78,71.94,71.62,71.63,16537.0
2025-02-12 12:10:00,71.66,71.87,71.61,71.77,19352.0,71.66,71.87,71.61,71.77,19352.0
2025-02-12 12:20:00,71.85,71.9,71.67,71.9,10449.0,71.85,71.9,71.67,71.9,10449.0
2025-02-12 12:30:00,71.89,71.93,71.79,71.83,14413.0,71.89,71.93,71.79,71.83,14413.0
2025-02-12 12:40:00,71.83,71.92,71.78,71.78,12897.0,71.83,71.92,71.78,71.78,12897.0
2025-02-12 12:50:00,71.83,71.86,71.67,71.72,13666.0,71.83,71.86,71.67,71.72,13666.0
2025-02-12 13:00:00,71.72,71.76,71.67,71.68,6046.0,71.72,71.76,71.67,71.68,6046.0
2025-02-12 13:10:00,71.7,71.7,71.6,71.61,8195.0,71.7,71.7,71.6,71.61,8195.0
2025-02-12 13:20:00,71.57,71.71,71.52,71.56,17359.0,71.57,71.71,71.52,71.56,17359.0
2025-02-12 13:30:00,71.52,71.71,71.52,71.66,23155.0,71.52,71.71,71.52,71.66,23155.0
2025-02-12 13:40:00,71.66,71.66,71.44,71.54,18346.0,71.66,71.66,71.44,71.54,18346.0
2025-02-12 13:50:00,71.53,71.59,71.39,71.39,20112.0,71.53,71.59,71.39,71.39,20112.0
2025-02-12 14:00:00,71.41,71.41,71.23,71.29,41451.0,71.41,71.41,71.23,71.29,41451.0
2025-02-12 14:10:00,71.29,71.34,71.15,71.24,34885.0,71.29,71.34,71.15,71.24,34885.0
2025-02-12 14:20:00,71.25,71.48,71.2,71.39,16482.0,71.25,71.48,71.2,71.39,16482.0
2025-02-12 14:30:00,71.36,71.55,71.35,71.53,11548.0,71.36,71.55,71.35,71.53,11548.0
2025-02-12 14:40:00,71.53,71.78,71.53,71.75,25851.0,71.53,71.78,71.53,71.75,25851.0
2025-02-12 14:50:00,71.74,71.8,71.69,71.73,11990.0,71.74,71.8,71.69,71.73,11990.0
2025-02-12 15:00:00,71.76,71.8,71.71,71.77,11942.0,71.76,71.8,71.71,71.77,11942.0
2025-02-12 15:10:00,71.77,71.84,71.68,71.69,11512.0,71.77,71.84,71.68,71.69,11512.0
2025-02-12 15:20:00,71.69,71.69,71.53,71.55,20601.0,71.69,71.69,71.53,71.55,20601.0
2025-02-12 15:30:00,71.55,71.82,71.54,71.7,26356.0,71.55,71.82,71.54,71.7,26356.0
2025-02-12 15:40:00,71.72,71.9,71.59,71.9,20969.0,71.72,71.9,71.59,71.9,20969.0
2025-02-12 15:50:00,71.93,71.98,71.69,71.79,148738.0,71.93,71.98,71.69,71.79,148738.0
2025-02-13 09:30:00,72.45,72.71,71.93,72.13,36005.0,72.45,72.71,71.93,72.13,36005.0
2025-02-13 09:40:00,72.13,72.13,71.65,71.79,7037.0,72.13,72.13,71.65,71.79,7037.0
2025-02-13 09:50:00,71.76,71.89,71.63,71.74,6086.0,71.76,71.89,71.63,71.74,6086.0
2025-02-13 10:00:00,71.79,71.99,71.67,71.8,10008.0,71.79,71.99,71.67,71.8,10008.0
2025-02-13 10:10:00,71.87,72.53,71.82,72.53,11397.0,71.87,72.53,71.82,72.53,11397.0
2025-02-13 10:20:00,72.51,72.87,72.43,72.68,31138.0,72.51,72.87,72.43,72.68,31138.0
2025-02-13 10:30:00,72.68,72.91,72.58,72.8,10362.0,72.68,72.91,72.58,72.8,10362.0
2025-02-13 10:40:00,72.75,72.8,72.35,72.38,11887.0,72.75,72.8,72.35,72.38,11887.0
2025-02-13 10:50:00,72.32,72.5,72.25,72.5,9441.0,72.32,72.5,72.25,72.5,9441.0
2025-02-13 11:00:00,72.51,72.73,72.44,72.56,13547.0,72.51,72.73,72.44,72.56,13547.0
2025-02-13 11:10:00,72.67,72.75,72.47,72.56,14506.0,72.67,72.75,72.47,72.56,14506.0
2025-02-13 11:20:00,72.56,72.72,72.54,72.65,13834.0,72.56,72.72,72.54,72.65,13834.0
2025-02-13 11:30:00,72.66,72.77,72.53,72.53,12843.0,72.66,72.77,72.53,72.53,12843.0
2025-02-13 11:40:00,72.6,72.73,72.58,72.71,3735.0,72.6,72.73,72.58,72.71,3735.0
2025-02-13 11:50:00,72.67,72.74,72.56,72.73,6842.0,72.67,72.74,72.56,72.73,6842.0
2025-02-13 12:00:00,72.71,73.06,72.67,72.94,35286.0,72.71,73.06,72.67,72.94,35286.0
2025-02-13 12:10:00,72.97,72.98,72.68,72.78,10605.0,72.97,72.98,72.68,72.78,10605.0
2025-02-13 12:20:00,72.83,72.86,72.76,72.82,12788.0,72.83,72.86,72.76,72.82,12788.0
2025-02-13 12:30:00,72.79,72.94,72.59,72.59,17428.0,72.79,72.94,72.59,72.59,17428.0
2025-02-13 12:40:00,72.65,72.65,72.16,72.17,24059.0,72.65,72.65,72.16,72.17,24059.0
2025-02-13 12:50:00,72.19,72.33,72.05,72.06,16005.0,72.19,72.33,72.05,72.06,16005.0
2025-02-13 13:00:00,72.09,72.2,71.9,72.03,22380.0,72.09,72.2,71.9,72.03,22380.0
2025-02-13 13:10:00,72.03,72.09,71.91,71.97,12351.0,72.03,72.09,71.91,71.97,12351.0
2025-02-13 13:20:00,71.9,72.09,71.89,72.03,12223.0,71.9,72.09,71.89,72.03,12223.0
2025-02-13 13:30:00,72.05,72.14,71.97,72.09,6640.0,72.05,72.14,71.97,72.09,6640.0
2025-02-13 13:40:00,72.09,72.1,71.89,72.03,11342.0,72.09,72.1,71.89,72.03,11342.0
2025-02-13 13:50:00,72.02,72.15,72.01,72.04,8105.0,72.02,72.15,72.01,72.04,8105.0
2025-02-13 14:00:00,72.02,72.07,71.98,72.06,6858.0,72.02,72.07,71.98,72.06,6858.0
2025-02-13 14:10:00,72.07,72.34,71.95,72.34,32310.0,72.07,72.34,71.95,72.34,32310.0
2025-02-13 14:20:00,72.34,72.53,72.31,72.43,22040.0,72.34,72.53,72.31,72.43,22040.0
2025-02-13 14:30:00,72.43,72.56,72.33,72.52,34314.0,72.43,72.56,72.33,72.52,34314.0
2025-02-13 14:40:00,72.53,72.71,72.5,72.66,16113.0,72.53,72.71,72.5,72.66,16113.0
2025-02-13 14:50:00,72.66,72.74,72.54,72.65,15928.0,72.66,72.74,72.54,72.65,15928.0
2025-02-13 15:00:00,72.63,72.7,72.47,72.56,7884.0,72.63,72.7,72.47,72.56,7884.0
2025-02-13 15:10:00,72.56,72.59,72.28,72.39,17319.0,72.56,72.59,72.28,72.39,17319.0
2025-02-13 15:20:00,72.38,72.4,72.17,72.17,13911.0,72.38,72.4,72.17,72.17,13911.0
2025-02-13 15:30:00,72.18,72.2,71.92,71.99,34730.0,72.18,72.2,71.92,71.99,34730.0
2025-02-13 15:40:00,72.0,72.16,71.95,72.16,27852.0,72.0,72.16,71.95,72.16,27852.0
2025-02-13 15:50:00,72.2,72.22,71.95,72.04,126077.0,72.2,72.22,71.95,72.04,126077.0
2025-02-14 09:30:00,72.72,73.11,72.16,72.62,35751.0,72.72,73.11,72.16,72.62,35751.0
2025-02-14 09:40:00,72.63,72.78,72.5,72.62,8007.0,72.63,72.78,72.5,72.62,8007.0
2025-02-14 09:50:00,72.62,72.66,71.8,71.9,22287.0,72.62,72.66,71.8,71.9,22287.0
2025-02-14 10:00:00,71.91,72.14,71.64,71.7,23520.0,71.91,72.14,71.64,71.7,23520.0
2025-02-14 10:10:00,71.71,71.75,71.28,71.37,12144.0,71.71,71.75,71.28,71.37,12144.0
2025-02-14 10:20:00,71.38,71.45,71.22,71.37,12597.0,71.38,71.45,71.22,71.37,12597.0
2025-02-14 10:30:00,71.39,71.56,71.28,71.56,10389.0,71.39,71.56,71.28,71.56,10389.0
2025-02-14 10:40:00,71.56,71.73,71.48,71.61,10991.0,71.56,71.73,71.48,71.61,10991.0
2025-02-14 10:50:00,71.65,71.75,71.51,71.58,10963.0,71.65,71.75,71.51,71.58,10963.0
2025-02-14 11:00:00,71.62,71.74,71.45,71.45,33473.0,71.62,71.74,71.45,71.45,33473.0
2025-02-14 11:10:00,71.45,71.57,71.19,71.2,30082.0,71.45,71.57,71.19,71.2,30082.0
2025-02-14 11:20:00,71.2,71.31,71.16,71.17,25038.0,71.2,71.31,71.16,71.17,25038.0
2025-02-14 11:30:00,71.16,71.28,71.12,71.22,11632.0,71.16,71.28,71.12,71.22,11632.0
2025-02-14 11:40:00,71.24,71.4,71.23,71.33,9762.0,71.24,71.4,71.23,71.33,9762.0
2025-02-14 11:50:00,71.39,71.42,71.27,71.41,21799.0,71.39,71.42,71.27,71.41,21799.0
2025-02-14 12:00:00,71.41,71.49,71.29,71.3,13093.0,71.41,71.49,71.29,71.3,13093.0
2025-02-14 12:10:00,71.31,71.33,71.27,71.33,4239.0,71.31,71.33,71.27,71.33,4239.0
2025-02-14 12:20:00,71.35,71.49,71.32,71.42,6695.0,71.35,71.49,71.32,71.42,6695.0
2025-02-14 12:30:00,71.42,71.45,71.28,71.29,7573.0,71.42,71.45,71.28,71.29,7573.0
2025-02-14 12:40:00,71.27,71.35,71.26,71.28,5474.0,71.27,71.35,71.26,71.28,5474.0
2025-02-14 12:50:00,71.27,71.35,71.26,71.32,11044.0,71.27,71.35,71.26,71.32,11044.0
2025-02-14 13:00:00,71.36,71.37,71.13,71.2,22508.0,71.36,71.37,71.13,71.2,22508.0
2025-02-14 13:10:00,71.2,71.23,71.14,71.17,8402.0,71.2,71.23,71.14,71.17,8402.0
2025-02-14 13:20:00,71.16,71.21,71.06,71.2,9418.0,71.16,71.21,71.06,71.2,9418.0
2025-02-14 13:30:00,71.2,71.46,71.19,71.44,22689.0,71.2,71.46,71.19,71.44,22689.0
2025-02-14 13:40:00,71.41,71.42,71.25,71.38,21806.0,71.41,71.42,71.25,71.38,21806.0
2025-02-14 13:50:00,71.37,71.41,71.2,71.23,22784.0,71.37,71.41,71.2,71.23,22784.0
2025-02-14 14:00:00,71.24,71.36,71.24,71.28,22631.0,71.24,71.36,71.24,71.28,22631.0
2025-02-14 14:10:00,71.28,71.41,71.27,71.41,27414.0,71.28,71.41,71.27,71.41,27414.0
2025-02-14 14:20:00,71.4,71.51,71.39,71.42,15408.0,71.4,71.51,71.39,71.42,15408.0
2025-02-14 14:30:00,71.43,71.44,71.36,71.42,11277.0,71.43,71.44,71.36,71.42,11277.0
2025-02-14 14:40:00,71.39,71.49,71.39,71.45,9096.0,71.39,71.49,71.39,71.45,9096.0
2025-02-14 14:50:00,71.47,71.64,71.42,71.62,12095.0,71.47,71.64,71.42,71.62,12095.0
2025-02-14 15:00:00,71.63,71.76,71.55,71.75,15691.0,71.63,71.76,71.55,71.75,15691.0
2025-02-14 15:10:00,71.76,71.77,71.65,71.71,16161.0,71.76,71.77,71.65,71.71,16161.0
2025-02-14 15:20:00,71.72,71.74,71.65,71.65,14784.0,71.72,71.74,71.65,71.65,14784.0
2025-02-14 15:30:00,71.65,71.86,71.56,71.83,33839.0,71.65,71.86,71.56,71.83,33839.0
2025-02-14 15:40:00,71.83,71.91,71.7,71.8,35057.0,71.83,71.91,71.7,71.8,35057.0
2025-02-14 15:50:00,71.79,71.86,71.46,71.57,139149.0,71.79,71.86,71.46,71.57,139149.0
2025-02-18 09:30:00,71.75,73.64,71.35,73.56,108974.0,71.75,73.64,71.35,73.56,108974.0
2025-02-18 09:40:00,73.46,74.04,73.11,73.95,96646.0,73.46,74.04,73.11,73.95,96646.0
2025-02-18 09:50:00,73.95,74.12,73.5,73.57,42421.0,73.95,74.12,73.5,73.57,42421.0
2025-02-18 10:00:00,73.6,73.91,73.44,73.61,45176.0,73.6,73.91,73.44,73.61,45176.0
2025-02-18 10:10:00,73.61,74.53,73.61,74.23,58308.0,73.61,74.53,73.61,74.23,58308.0
2025-02-18 10:20:00,74.25,75.08,74.16,74.94,71978.0,74.25,75.08,74.16,74.94,71978.0
2025-02-18 10:30:00,74.96,75.04,74.63,74.69,51490.0,74.96,75.04,74.63,74.69,51490.0
2025-02-18 10:40:00,74.7,74.9,74.54,74.9,22260.0,74.7,74.9,74.54,74.9,22260.0
2025-02-18 10:50:00,74.92,74.94,74.51,74.72,45295.0,74.92,74.94,74.51,74.72,45295.0
2025-02-18 11:00:00,74.7,74.87,74.6,74.87,18958.0,74.7,74.87,74.6,74.87,18958.0
2025-02-18 11:10:00,74.9,75.04,74.8,74.87,78905.0,74.9,75.04,74.8,74.87,78905.0
2025-02-18 11:20:00,74.8,74.99,74.73,74.78,110028.0,74.8,74.99,74.73,74.78,110028.0
2025-02-18 11:30:00,74.81,75.22,74.78,75.04,40842.0,74.81,75.22,74.78,75.04,40842.0
2025-02-18 11:40:00,75.03,75.53,74.98,75.51,61320.0,75.03,75.53,74.98,75.51,61320.0
2025-02-18 11:50:00,75.47,75.48,74.62,74.66,60317.0,75.47,75.48,74.62,74.66,60317.0
2025-02-18 12:00:00,74.66,74.68,74.49,74.56,23192.0,74.66,74.68,74.49,74.56,23192.0
2025-02-18 12:10:00,74.56,74.69,74.51,74.68,12494.0,74.56,74.69,74.51,74.68,12494.0
2025-02-18 12:20:00,74.7,75.29,74.67,75.02,36479.0,74.7,75.29,74.67,75.02,36479.0
2025-02-18 12:30:00,75.03,75.05,74.54,74.6,186888.0,75.03,75.05,74.54,74.6,186888.0
2025-02-18 12:40:00,74.53,74.56,74.28,74.42,73185.0,74.53,74.56,74.28,74.42,73185.0
2025-02-18 12:50:00,74.39,74.45,74.2,74.22,55994.0,74.39,74.45,74.2,74.22,55994.0
2025-02-18 13:00:00,74.26,74.26,74.08,74.13,15029.0,74.26,74.26,74.08,74.13,15029.0
2025-02-18 13:10:00,74.2,74.5,74.15,74.42,20832.0,74.2,74.5,74.15,74.42,20832.0
2025-02-18 13:20:00,74.42,74.47,74.15,74.41,20583.0,74.42,74.47,74.15,74.41,20583.0
2025-02-18 13:30:00,74.4,74.47,73.93,73.98,37606.0,74.4,74.47,73.93,73.98,37606.0
2025-02-18 13:40:00,74.02,74.03,73.71,73.73,47648.0,74.02,74.03,73.71,73.73,47648.0
2025-02-18 13:50:00,73.71,73.85,73.58,73.71,46101.0,73.71,73.85,73.58,73.71,46101.0
2025-02-18 14:00:00,73.74,73.82,73.53,73.66,108131.0,73.74,73.82,73.53,73.66,108131.0
2025-02-18 14:10:00,73.66,73.76,73.57,73.68,36200.0,73.66,73.76,73.57,73.68,36200.0
2025-02-18 14:20:00,73.7,73.78,73.62,73.68,58924.0,73.7,73.78,73.62,73.68,58924.0
2025-02-18 14:30:00,73.68,73.98,73.63,73.65,82381.0,73.68,73.98,73.63,73.65,82381.0
2025-02-18 14:40:00,73.68,74.0,73.67,73.71,61288.0,73.68,74.0,73.67,73.71,61288.0
2025-02-18 14:50:00,73.71,73.74,73.48,73.51,24713.0,73.71,73.74,73.48,73.51,24713.0
2025-02-18 15:00:00,73.5,73.63,73.46,73.62,42515.0,73.5,73.63,73.46,73.62,42515.0
2025-02-18 15:10:00,73.63,73.73,73.56,73.67,59144.0,73.63,73.73,73.56,73.67,59144.0
2025-02-18 15:20:00,73.65,73.97,73.59,73.97,45314.0,73.65,73.97,73.59,73.97,45314.0
2025-02-18 15:30:00,73.98,74.04,73.9,73.92,88247.0,73.98,74.04,73.9,73.92,88247.0
2025-02-18 15:40:00,73.91,74.18,73.82,74.17,160756.0,73.91,74.18,73.82,74.17,160756.0
2025-02-18 15:50:00,74.19,74.58,74.14,74.51,540729.0,74.19,74.58,74.14,74.51,540729.0
2025-02-19 09:30:00,74.2,74.68,74.05,74.63,89657.0,74.2,74.68,74.05,74.63,89657.0
2025-02-19 09:40:00,74.67,74.86,74.4,74.72,39934.0,74.67,74.86,74.4,74.72,39934.0
2025-02-19 09:50:00,74.67,75.03,74.59,74.9,45031.0,74.67,75.03,74.59,74.9,45031.0
2025-02-19 10:00:00,74.97,75.05,74.75,74.98,42695.0,74.97,75.05,74.75,74.98,42695.0
2025-02-19 10:10:00,74.96,75.07,74.92,75.01,38678.0,74.96,75.07,74.92,75.01,38678.0
2025-02-19 10:20:00,75.01,75.31,74.95,75.14,67735.0,75.01,75.31,74.95,75.14,67735.0
2025-02-19 10:30:00,75.16,75.29,74.88,75.09,54695.0,75.16,75.29,74.88,75.09,54695.0
2025-02-19 10:40:00,75.12,75.17,74.93,75.02,13173.0,75.12,75.17,74.93,75.02,13173.0
2025-02-19 10:50:00,75.02,75.05,74.79,74.82,22301.0,75.02,75.05,74.79,74.82,22301.0
2025-02-19 11:00:00,74.79,75.03,74.68,74.98,42364.0,74.79,75.03,74.68,74.98,42364.0
2025-02-19 11:10:00,75.02,75.13,74.76,74.82,18663.0,75.02,75.13,74.76,74.82,18663.0
2025-02-19 11:20:00,74.78,74.92,74.72,74.83,36932.0,74.78,74.92,74.72,74.83,36932.0
2025-02-19 11:30:00,74.86,74.88,74.48,74.5,12653.0,74.86,74.88,74.48,74.5,12653.0
2025-02-19 11:40:00,74.52,74.57,74.46,74.53,10895.0,74.52,74.57,74.46,74.53,10895.0
2025-02-19 11:50:00,74.5,74.67,74.48,74.57,37463.0,74.5,74.67,74.48,74.57,37463.0
2025-02-19 12:00:00,74.59,74.85,74.58,74.83,21201.0,74.59,74.85,74.58,74.83,21201.0
2025-02-19 12:10:00,74.83,74.83,74.65,74.67,17580.0,74.83,74.83,74.65,74.67,17580.0
2025-02-19 12:20:00,74.68,74.84,74.6,74.61,39774.0,74.68,74.84,74.6,74.61,39774.0
2025-02-19 12:30:00,74.59,74.83,74.54,74.75,12241.0,74.59,74.83,74.54,74.75,12241.0
2025-02-19 12:40:00,74.75,74.78,74.57,74.7,16265.0,74.75,74.78,74.57,74.7,16265.0
2025-02-19 12:50:00,74.7,74.79,74.68,74.71,10524.0,74.7,74.79,74.68,74.71,10524.0
2025-02-19 13:00:00,74.74,74.78,74.57,74.6,13888.0,74.74,74.78,74.57,74.6,13888.0
2025-02-19 13:10:00,74.59,74.68,74.56,74.6,22772.0,74.59,74.68,74.56,74.6,22772.0
2025-02-19 13:20:00,74.59,74.66,74.52,74.56,15330.0,74.59,74.66,74.52,74.56,15330.0
2025-02-19 13:30:00,74.56,74.65,74.53,74.6,11658.0,74.56,74.65,74.53,74.6,11658.0
2025-02-19 13:40:00,74.63,74.65,74.55,74.62,11509.0,74.63,74.65,74.55,74.62,11509.0
2025-02-19 13:50:00,74.59,74.62,74.26,74.29,81766.0,74.59,74.62,74.26,74.29,81766.0
2025-02-19 14:00:00,74.26,74.5,74.25,74.42,26676.0,74.26,74.5,74.25,74.42,26676.0
2025-02-19 14:10:00,74.41,74.5,74.36,74.47,12730.0,74.41,74.5,74.36,74.47,12730.0
2025-02-19 14:20:00,74.5,74.83,74.47,74.77,31603.0,74.5,74.83,74.47,74.77,31603.0
2025-02-19 14:30:00,74.79,74.83,74.76,74.81,11545.0,74.79,74.83,74.76,74.81,11545.0
2025-02-19 14:40:00,74.81,74.96,74.73,74.92,27316.0,74.81,74.96,74.73,74.92,27316.0
2025-02-19 14:50:00,74.9,74.98,74.88,74.95,17091.0,74.9,74.98,74.88,74.95,17091.0
2025-02-19 15:00:00,74.95,75.2,74.87,75.16,87910.0,74.95,75.2,74.87,75.16,87910.0
2025-02-19 15:10:00,75.17,75.44,75.13,75.34,38852.0,75.17,75.44,75.13,75.34,38852.0
2025-02-19 15:20:00,75.36,75.7,75.34,75.56,42781.0,75.36,75.7,75.34,75.56,42781.0
2025-02-19 15:30:00,75.58,75.7,75.29,75.37,81676.0,75.58,75.7,75.29,75.37,81676.0
2025-02-19 15:40:00,75.41,75.41,75.1,75.16,41720.0,75.41,75.41,75.1,75.16,41720.0
2025-02-19 15:50:00,75.2,75.71,75.09,75.6,224589.0,75.2,75.71,75.09,75.6,224589.0
2025-02-20 09:30:00,75.11,75.26,74.46,74.85,37881.0,75.11,75.26,74.46,74.85,37881.0
2025-02-20 09:40:00,74.73,75.13,74.37,74.51,15735.0,74.73,75.13,74.37,74.51,15735.0
2025-02-20 09:50:00,74.4,74.74,74.39,74.59,17818.0,74.4,74.74,74.39,74.59,17818.0
2025-02-20 10:00:00,74.65,75.04,74.41,74.42,20173.0,74.65,75.04,74.41,74.42,20173.0
2025-02-20 10:10:00,74.41,74.41,73.28,73.31,29971.0,74.41,74.41,73.28,73.31,29971.0
2025-02-20 10:20:00,73.29,73.35,73.02,73.1,38685.0,73.29,73.35,73.02,73.1,38685.0
2025-02-20 10:30:00,73.08,73.19,72.59,72.63,41336.0,73.08,73.19,72.59,72.63,41336.0
2025-02-20 10:40:00,72.68,72.88,72.47,72.86,63260.0,72.68,72.88,72.47,72.86,63260.0
2025-02-20 10:50:00,72.9,72.98,72.73,72.81,19060.0,72.9,72.98,72.73,72.81,19060.0
2025-02-20 11:00:00,72.87,72.87,72.15,72.36,45823.0,72.87,72.87,72.15,72.36,45823.0
2025-02-20 11:10:00,72.41,72.47,71.81,71.88,38301.0,72.41,72.47,71.81,71.88,38301.0
2025-02-20 11:20:00,71.85,72.05,71.7,71.7,36516.0,71.85,72.05,71.7,71.7,36516.0
2025-02-20 11:30:00,71.74,71.8,71.29,71.45,54416.0,71.74,71.8,71.29,71.45,54416.0
2025-02-20 11:40:00,71.42,71.6,71.34,71.55,34352.0,71.42,71.6,71.34,71.55,34352.0
2025-02-20 11:50:00,71.57,71.81,71.35,71.44,90895.0,71.57,71.81,71.35,71.44,90895.0
2025-02-20 12:00:00,71.42,71.44,71.09,71.33,28906.0,71.42,71.44,71.09,71.33,28906.0
2025-02-20 12:10:00,71.33,71.35,70.88,71.3,96189.0,71.33,71.35,70.88,71.3,96189.0
2025-02-20 12:20:00,71.21,71.51,71.13,71.49,70920.0,71.21,71.51,71.13,71.49,70920.0
2025-02-20 12:30:00,71.45,71.68,71.34,71.65,39897.0,71.45,71.68,71.34,71.65,39897.0
2025-02-20 12:40:00,71.63,71.9,71.54,71.75,38716.0,71.63,71.9,71.54,71.75,38716.0
2025-02-20 12:50:00,71.73,72.04,71.7,71.72,39423.0,71.73,72.04,71.7,71.72,39423.0
2025-02-20 13:00:00,71.67,72.03,71.67,72.0,18629.0,71.67,72.03,71.67,72.0,18629.0
2025-02-20 13:10:00,72.0,72.15,72.0,72.08,45482.0,72.0,72.15,72.0,72.08,45482.0
2025-02-20 13:20:00,72.08,72.27,72.02,72.11,43638.0,72.08,72.27,72.02,72.11,43638.0
2025-02-20 13:30:00,72.11,77.0,72.1,77.0,1529104.0,72.11,77.0,72.1,77.0,1529104.0
2025-02-20 13:40:00,76.89,79.8,76.65,76.8,1413571.0,76.89,79.8,76.65,76.8,1413571.0
2025-02-20 13:50:00,76.92,77.4,75.3,76.84,557754.0,76.92,77.4,75.3,76.84,557754.0
2025-02-20 14:00:00,76.84,77.32,75.9,76.02,391319.0,76.84,77.32,75.9,76.02,391319.0
2025-02-20 14:10:00,75.99,77.0,75.98,76.74,138751.0,75.99,77.0,75.98,76.74,138751.0
2025-02-20 14:20:00,76.66,77.3,76.13,76.32,188963.0,76.66,77.3,76.13,76.32,188963.0
2025-02-20 14:30:00,76.26,76.39,75.45,75.93,292363.0,76.26,76.39,75.45,75.93,292363.0
2025-02-20 14:40:00,75.9,76.14,75.66,76.0,101938.0,75.9,76.14,75.66,76.0,101938.0
2025-02-20 14:50:00,76.0,76.12,75.72,75.75,114905.0,76.0,76.12,75.72,75.75,114905.0
2025-02-20 15:00:00,75.75,75.81,75.43,75.53,98042.0,75.75,75.81,75.43,75.53,98042.0
2025-02-20 15:10:00,75.62,75.85,75.49,75.54,47632.0,75.62,75.85,75.49,75.54,47632.0
2025-02-20 15:20:00,75.62,75.89,75.61,75.81,46522.0,75.62,75.89,75.61,75.81,46522.0
2025-02-20 15:30:00,75.78,75.97,75.49,75.76,114963.0,75.78,75.97,75.49,75.76,114963.0
2025-02-20 15:40:00,75.76,76.48,75.66,76.36,122782.0,75.76,76.48,75.66,76.36,122782.0
2025-02-20 15:50:00,76.39,76.46,76.0,76.31,430994.0,76.39,76.46,76.0,76.31,430994.0
2025-02-21 09:30:00,76.29,76.57,75.29,75.45,117861.0,76.29,76.57,75.29,75.45,117861.0
2025-02-21 09:40:00,75.44,75.59,75.0,75.39,72008.0,75.44,75.59,75.0,75.39,72008.0
2025-02-21 09:50:00,75.39,75.95,75.38,75.65,28058.0,75.39,75.95,75.38,75.65,28058.0
2025-02-21 10:00:00,75.59,75.63,74.86,75.3,57117.0,75.59,75.63,74.86,75.3,57117.0
2025-02-21 10:10:00,75.35,75.49,74.76,74.97,145746.0,75.35,75.49,74.76,74.97,145746.0
2025-02-21 10:20:00,75.0,75.31,74.92,75.03,54090.0,75.0,75.31,74.92,75.03,54090.0
2025-02-21 10:30:00,75.1,75.19,74.92,75.03,28353.0,75.1,75.19,74.92,75.03,28353.0
2025-02-21 10:40:00,75.14,75.18,74.79,74.92,32733.0,75.14,75.18,74.79,74.92,32733.0
2025-02-21 10:50:00,74.91,75.37,74.85,75.22,51730.0,74.91,75.37,74.85,75.22,51730.0
2025-02-21 11:00:00,75.27,75.67,75.27,75.6,24765.0,75.27,75.67,75.27,75.6,24765.0
2025-02-21 11:10:00,75.54,75.63,75.19,75.34,24211.0,75.54,75.63,75.19,75.34,24211.0
2025-02-21 11:20:00,75.36,75.52,75.22,75.36,40372.0,75.36,75.52,75.22,75.36,40372.0
2025-02-21 11:30:00,75.35,75.46,75.24,75.45,11180.0,75.35,75.46,75.24,75.45,11180.0
2025-02-21 11:40:00,75.44,75.47,75.23,75.27,12120.0,75.44,75.47,75.23,75.27,12120.0
2025-02-21 11:50:00,75.3,75.41,75.15,75.28,20718.0,75.3,75.41,75.15,75.28,20718.0
2025-02-21 12:00:00,75.28,75.36,74.96,75.02,32215.0,75.28,75.36,74.96,75.02,32215.0
2025-02-21 12:10:00,75.0,75.25,74.99,75.09,42167.0,75.0,75.25,74.99,75.09,42167.0
2025-02-21 12:20:00,75.05,75.54,75.04,75.26,59913.0,75.05,75.54,75.04,75.26,59913.0
2025-02-21 12:30:00,75.29,75.29,75.07,75.17,34320.0,75.29,75.29,75.07,75.17,34320.0
2025-02-21 12:40:00,75.15,75.19,74.28,74.43,108078.0,75.15,75.19,74.28,74.43,108078.0
2025-02-21 12:50:00,74.38,74.63,74.18,74.19,23584.0,74.38,74.63,74.18,74.19,23584.0
2025-02-21 13:00:00,74.16,74.24,73.96,74.06,45121.0,74.16,74.24,73.96,74.06,45121.0
2025-02-21 13:10:00,73.98,74.46,73.97,74.45,24453.0,73.98,74.46,73.97,74.45,24453.0
2025-02-21 13:20:00,74.46,74.47,74.13,74.17,35256.0,74.46,74.47,74.13,74.17,35256.0
2025-02-21 13:30:00,74.16,74.16,73.3,73.59,68982.0,74.16,74.16,73.3,73.59,68982.0
2025-02-21 13:40:00,73.59,73.77,73.45,73.72,60768.0,73.59,73.77,73.45,73.72,60768.0
2025-02-21 13:50:00,73.79,74.27,73.77,74.27,30964.0,73.79,74.27,73.77,74.27,30964.0
2025-02-21 14:00:00,74.25,74.39,74.22,74.3,48301.0,74.25,74.39,74.22,74.3,48301.0
2025-02-21 14:10:00,74.31,74.45,74.27,74.36,30886.0,74.31,74.45,74.27,74.36,30886.0
2025-02-21 14:20:00,74.36,74.41,74.16,74.18,70136.0,74.36,74.41,74.16,74.18,70136.0
2025-02-21 14:30:00,74.19,74.56,74.17,74.43,44807.0,74.19,74.56,74.17,74.43,44807.0
2025-02-21 14:40:00,74.45,74.49,74.14,74.22,61310.0,74.45,74.49,74.14,74.22,61310.0
2025-02-21 14:50:00,74.27,74.34,73.79,73.89,51608.0,74.27,74.34,73.79,73.89,51608.0
2025-02-21 15:00:00,73.85,74.18,73.45,74.18,40445.0,73.85,74.18,73.45,74.18,40445.0
2025-02-21 15:10:00,74.18,74.5,73.91,73.91,51253.0,74.18,74.5,73.91,73.91,51253.0
2025-02-21 15:20:00,73.91,74.21,73.82,74.12,33455.0,73.91,74.21,73.82,74.12,33455.0
2025-02-21 15:30:00,74.21,74.58,74.11,74.5,49307.0,74.21,74.58,74.11,74.5,49307.0
2025-02-21 15:40:00,74.53,74.76,74.46,74.64,78907.0,74.53,74.76,74.46,74.64,78907.0
2025-02-21 15:50:00,74.58,75.09,74.57,74.98,456753.0,74.58,75.09,74.57,74.98,456753.0
2025-02-24 09:30:00,74.96,75.29,73.5,73.72,88440.0,74.96,75.29,73.5,73.72,88440.0
2025-02-24 09:40:00,73.9,74.57,73.83,74.18,36743.0,73.9,74.57,73.83,74.18,36743.0
2025-02-24 09:50:00,74.22,74.29,73.33,73.41,28122.0,74.22,74.29,73.33,73.41,28122.0
2025-02-24 10:00:00,73.49,73.77,73.06,73.28,40850.0,73.49,73.77,73.06,73.28,40850.0
2025-02-24 10:10:00,73.38,74.38,73.19,74.13,69686.0,73.38,74.38,73.19,74.13,69686.0
2025-02-24 10:20:00,74.13,74.84,74.07,74.66,30682.0,74.13,74.84,74.07,74.66,30682.0
2025-02-24 10:30:00,74.65,74.94,74.57,74.92,43408.0,74.65,74.94,74.57,74.92,43408.0
2025-02-24 10:40:00,74.92,74.99,74.73,74.95,18703.0,74.92,74.99,74.73,74.95,18703.0
2025-02-24 10:50:00,75.0,75.39,74.91,75.01,31212.0,75.0,75.39,74.91,75.01,31212.0
2025-02-24 11:00:00,74.95,75.08,74.65,74.93,30460.0,74.95,75.08,74.65,74.93,30460.0
2025-02-24 11:10:00,74.93,75.22,74.78,75.15,26539.0,74.93,75.22,74.78,75.15,26539.0
2025-02-24 11:20:00,75.12,75.22,74.84,74.97,49640.0,75.12,75.22,74.84,74.97,49640.0
2025-02-24 11:30:00,74.97,75.08,74.82,74.84,26045.0,74.97,75.08,74.82,74.84,26045.0
2025-02-24 11:40:00,74.82,74.89,74.63,74.83,90082.0,74.82,74.89,74.63,74.83,90082.0
2025-02-24 11:50:00,74.82,75.14,74.73,74.96,35361.0,74.82,75.14,74.73,74.96,35361.0
2025-02-24 12:00:00,74.96,75.33,74.95,75.07,18615.0,74.96,75.33,74.95,75.07,18615.0
2025-02-24 12:10:00,75.1,75.14,74.75,74.76,24761.0,75.1,75.14,74.75,74.76,24761.0
2025-02-24 12:20:00,74.76,74.87,74.58,74.86,13297.0,74.76,74.87,74.58,74.86,13297.0
2025-02-24 12:30:00,74.88,75.01,74.75,75.01,8076.0,74.88,75.01,74.75,75.01,8076.0
2025-02-24 12:40:00,75.01,75.09,74.91,75.06,14966.0,75.01,75.09,74.91,75.06,14966.0
2025-02-24 12:50:00,75.01,75.12,74.8,74.83,12325.0,75.01,75.12,74.8,74.83,12325.0
2025-02-24 13:00:00,74.84,74.92,74.72,74.88,19452.0,74.84,74.92,74.72,74.88,19452.0
2025-02-24 13:10:00,74.88,74.88,74.64,74.76,30054.0,74.88,74.88,74.64,74.76,30054.0
2025-02-24 13:20:00,74.76,74.88,74.55,74.79,28678.0,74.76,74.88,74.55,74.79,28678.0
2025-02-24 13:30:00,74.79,74.97,74.74,74.9,18279.0,74.79,74.97,74.74,74.9,18279.0
2025-02-24 13:40:00,74.9,75.14,74.9,75.13,15872.0,74.9,75.14,74.9,75.13,15872.0
2025-02-24 13:50:00,75.13,75.18,75.0,75.03,22917.0,75.13,75.18,75.0,75.03,22917.0
2025-02-24 14:00:00,75.08,75.15,75.0,75.03,13034.0,75.08,75.15,75.0,75.03,13034.0
2025-02-24 14:10:00,75.09,75.35,75.02,75.3,25602.0,75.09,75.35,75.02,75.3,25602.0
2025-02-24 14:20:00,75.32,75.55,75.29,75.36,33557.0,75.32,75.55,75.29,75.36,33557.0
2025-02-24 14:30:00,75.4,75.5,75.33,75.35,11739.0,75.4,75.5,75.33,75.35,11739.0
2025-02-24 14:40:00,75.34,75.35,74.98,75.06,38497.0,75.34,75.35,74.98,75.06,38497.0
2025-02-24 14:50:00,75.01,75.22,75.0,75.14,39752.0,75.01,75.22,75.0,75.14,39752.0
2025-02-24 15:00:00,75.17,75.53,75.13,75.52,36305.0,75.17,75.53,75.13,75.52,36305.0
2025-02-24 15:10:00,75.53,75.54,75.37,75.51,22867.0,75.53,75.54,75.37,75.51,22867.0
2025-02-24 15:20:00,75.47,75.49,75.25,75.39,18088.0,75.47,75.49,75.25,75.39,18088.0
2025-02-24 15:30:00,75.35,75.66,75.33,75.52,106493.0,75.35,75.66,75.33,75.52,106493.0
2025-02-24 15:40:00,75.52,75.57,75.21,75.25,54359.0,75.52,75.57,75.21,75.25,54359.0
2025-02-24 15:50:00,75.27,75.42,74.95,75.31,187227.0,75.27,75.42,74.95,75.31,187227.0
2025-02-25 09:30:00,75.26,76.36,75.2,76.11,110731.0,75.26,76.36,75.2,76.11,110731.0
2025-02-25 09:40:00,76.15,76.18,75.83,76.12,31594.0,76.15,76.18,75.83,76.12,31594.0
2025-02-25 09:50:00,76.05,76.46,75.35,75.63,59492.0,76.05,76.46,75.35,75.63,59492.0
2025-02-25 10:00:00,75.58,75.63,74.77,74.9,43917.0,75.58,75.63,74.77,74.9,43917.0
2025-02-25 10:10:00,74.97,75.29,74.91,75.06,21880.0,74.97,75.29,74.91,75.06,21880.0
2025-02-25 10:20:00,75.06,75.15,74.52,74.83,55634.0,75.06,75.15,74.52,74.83,55634.0
2025-02-25 10:30:00,74.86,74.86,74.44,74.71,52052.0,74.86,74.86,74.44,74.71,52052.0
2025-02-25 10:40:00,74.72,75.18,74.66,75.04,13341.0,74.72,75.18,74.66,75.04,13341.0
2025-02-25 10:50:00,75.0,75.63,74.98,75.49,46010.0,75.0,75.63,74.98,75.49,46010.0
2025-02-25 11:00:00,75.45,75.74,75.34,75.5,57003.0,75.45,75.74,75.34,75.5,57003.0
2025-02-25 11:10:00,75.48,75.54,75.3,75.41,13196.0,75.48,75.54,75.3,75.41,13196.0
2025-02-25 11:20:00,75.4,75.47,75.11,75.27,23821.0,75.4,75.47,75.11,75.27,23821.0
2025-02-25 11:30:00,75.23,75.23,74.83,75.15,18655.0,75.23,75.23,74.83,75.15,18655.0
2025-02-25 11:40:00,75.14,75.39,75.13,75.27,19165.0,75.14,75.39,75.13,75.27,19165.0
2025-02-25 11:50:00,75.22,75.3,75.04,75.05,18391.0,75.22,75.3,75.04,75.05,18391.0
2025-02-25 12:00:00,75.08,75.08,74.77,74.98,38725.0,75.08,75.08,74.77,74.98,38725.0
2025-02-25 12:10:00,74.96,75.3,74.96,75.08,12993.0,74.96,75.3,74.96,75.08,12993.0
2025-02-25 12:20:00,75.01,75.12,74.9,75.11,22116.0,75.01,75.12,74.9,75.11,22116.0
2025-02-25 12:30:00,75.14,75.22,74.95,74.99,12976.0,75.14,75.22,74.95,74.99,12976.0
2025-02-25 12:40:00,75.03,75.11,74.92,75.04,10125.0,75.03,75.11,74.92,75.04,10125.0
2025-02-25 12:50:00,75.04,75.11,74.98,75.08,8019.0,75.04,75.11,74.98,75.08,8019.0
2025-02-25 13:00:00,75.08,75.7,75.07,75.69,23839.0,75.08,75.7,75.07,75.69,23839.0
2025-02-25 13:10:00,75.69,75.76,75.63,75.73,19996.0,75.69,75.76,75.63,75.73,19996.0
2025-02-25 13:20:00,75.72,75.75,75.45,75.5,12142.0,75.72,75.75,75.45,75.5,12142.0
2025-02-25 13:30:00,75.57,75.65,75.52,75.58,11761.0,75.57,75.65,75.52,75.58,11761.0
2025-02-25 13:40:00,75.59,75.74,75.56,75.67,10794.0,75.59,75.74,75.56,75.67,10794.0
2025-02-25 13:50:00,75.69,75.69,75.44,75.53,16897.0,75.69,75.69,75.44,75.53,16897.0
2025-02-25 14:00:00,75.54,75.73,75.5,75.73,10486.0,75.54,75.73,75.5,75.73,10486.0
2025-02-25 14:10:00,75.73,75.73,75.54,75.54,14597.0,75.73,75.73,75.54,75.54,14597.0
2025-02-25 14:20:00,75.54,75.54,75.11,75.11,13259.0,75.54,75.54,75.11,75.11,13259.0
2025-02-25 14:30:00,75.14,75.23,75.04,75.23,17435.0,75.14,75.23,75.04,75.23,17435.0
2025-02-25 14:40:00,75.23,75.46,75.19,75.4,27660.0,75.23,75.46,75.19,75.4,27660.0
2025-02-25 14:50:00,75.4,75.45,75.23,75.32,48351.0,75.4,75.45,75.23,75.32,48351.0
2025-02-25 15:00:00,75.28,75.47,75.22,75.47,17218.0,75.28,75.47,75.22,75.47,17218.0
2025-02-25 15:10:00,75.46,75.57,75.42,75.54,33507.0,75.46,75.57,75.42,75.54,33507.0
2025-02-25 15:20:00,75.54,76.06,75.53,75.88,49420.0,75.54,76.06,75.53,75.88,49420.0
2025-02-25 15:30:00,75.83,76.06,75.68,75.72,25841.0,75.83,76.06,75.68,75.72,25841.0
2025-02-25 15:40:00,75.75,76.07,75.68,76.07,51731.0,75.75,76.07,75.68,76.07,51731.0
2025-02-25 15:50:00,76.07,76.38,76.01,76.22,161488.0,76.07,76.38,76.01,76.22,161488.0
2025-02-26 09:30:00,76.15,76.49,74.78,74.99,44459.0,76.15,76.49,74.78,74.99,44459.0
2025-02-26 09:40:00,75.03,75.18,74.6,74.78,36813.0,75.03,75.18,74.6,74.78,36813.0
2025-02-26 09:50:00,74.79,75.04,74.57,74.97,41169.0,74.79,75.04,74.57,74.97,41169.0
2025-02-26 10:00:00,74.97,75.19,74.72,75.17,40033.0,74.97,75.19,74.72,75.17,40033.0
2025-02-26 10:10:00,75.14,75.42,74.88,74.89,24416.0,75.14,75.42,74.88,74.89,24416.0
2025-02-26 10:20:00,74.88,75.14,74.75,75.05,32362.0,74.88,75.14,74.75,75.05,32362.0
2025-02-26 10:30:00,75.1,75.4,75.07,75.34,14129.0,75.1,75.4,75.07,75.34,14129.0
2025-02-26 10:40:00,75.32,75.59,75.23,75.44,22821.0,75.32,75.59,75.23,75.44,22821.0
2025-02-26 10:50:00,75.38,75.45,75.13,75.23,16089.0,75.38,75.45,75.13,75.23,16089.0
2025-02-26 11:00:00,75.2,75.32,75.05,75.22,14905.0,75.2,75.32,75.05,75.22,14905.0
2025-02-26 11:10:00,75.2,75.21,74.97,74.97,13723.0,75.2,75.21,74.97,74.97,13723.0
2025-02-26 11:20:00,74.93,74.93,74.42,74.52,37232.0,74.93,74.93,74.42,74.52,37232.0
2025-02-26 11:30:00,74.53,74.57,74.25,74.48,21959.0,74.53,74.57,74.25,74.48,21959.0
2025-02-26 11:40:00,74.55,74.66,74.45,74.45,13178.0,74.55,74.66,74.45,74.45,13178.0
2025-02-26 11:50:00,74.42,74.5,74.2,74.25,49508.0,74.42,74.5,74.2,74.25,49508.0
2025-02-26 12:00:00,74.25,74.35,74.24,74.28,56805.0,74.25,74.35,74.24,74.28,56805.0
2025-02-26 12:10:00,74.28,74.42,74.13,74.28,31178.0,74.28,74.42,74.13,74.28,31178.0
2025-02-26 12:20:00,74.25,74.48,74.17,74.44,22756.0,74.25,74.48,74.17,74.44,22756.0
2025-02-26 12:30:00,74.49,74.65,74.23,74.23,7692.0,74.49,74.65,74.23,74.23,7692.0
2025-02-26 12:40:00,74.25,74.26,73.88,73.94,29954.0,74.25,74.26,73.88,73.94,29954.0
2025-02-26 12:50:00,73.99,74.24,73.92,74.12,25520.0,73.99,74.24,73.92,74.12,25520.0
2025-02-26 13:00:00,74.09,74.23,74.06,74.11,6748.0,74.09,74.23,74.06,74.11,6748.0
2025-02-26 13:10:00,74.11,74.16,73.9,73.92,38064.0,74.11,74.16,73.9,73.92,38064.0
2025-02-26 13:20:00,73.93,74.05,73.76,73.84,21257.0,73.93,74.05,73.76,73.84,21257.0
2025-02-26 13:30:00,73.84,74.11,73.81,74.08,15643.0,73.84,74.11,73.81,74.08,15643.0
2025-02-26 13:40:00,74.08,74.08,73.79,73.81,10782.0,74.08,74.08,73.79,73.81,10782.0
2025-02-26 13:50:00,73.81,73.89,73.71,73.89,11476.0,73.81,73.89,73.71,73.89,11476.0
2025-02-26 14:00:00,73.91,73.92,73.67,73.67,14616.0,73.91,73.92,73.67,73.67,14616.0
2025-02-26 14:10:00,73.74,73.93,73.74,73.93,13903.0,73.74,73.93,73.74,73.93,13903.0
2025-02-26 14:20:00,73.9,74.05,73.85,73.94,28969.0,73.9,74.05,73.85,73.94,28969.0
2025-02-26 14:30:00,73.96,74.26,73.96,74.23,14318.0,73.96,74.26,73.96,74.23,14318.0
2025-02-26 14:40:00,74.22,74.51,74.2,74.51,12285.0,74.22,74.51,74.2,74.51,12285.0
2025-02-26 14:50:00,74.47,74.52,74.25,74.28,16506.0,74.47,74.52,74.25,74.28,16506.0
2025-02-26 15:00:00,74.29,74.34,73.99,74.17,14011.0,74.29,74.34,73.99,74.17,14011.0
2025-02-26 15:10:00,74.14,74.26,74.13,74.15,29447.0,74.14,74.26,74.13,74.15,29447.0
2025-02-26 15:20:00,74.16,74.27,73.96,73.98,20700.0,74.16,74.27,73.96,73.98,20700.0
2025-02-26 15:30:00,74.01,74.3,74.01,74.18,21365.0,74.01,74.3,74.01,74.18,21365.0
2025-02-26 15:40:00,74.15,74.45,74.14,74.39,39209.0,74.15,74.45,74.14,74.39,39209.0
2025-02-26 15:50:00,74.35,74.39,74.04,74.17,174864.0,74.35,74.39,74.04,74.17,174864.0
2025-02-27 09:30:00,73.62,73.62,72.8,73.19,49836.0,73.62,73.62,72.8,73.19,49836.0
2025-02-27 09:40:00,73.02,73.02,72.09,72.46,108799.0,73.02,73.02,72.09,72.46,108799.0
2025-02-27 09:50:00,72.45,72.52,72.09,72.37,67134.0,72.45,72.52,72.09,72.37,67134.0
2025-02-27 10:00:00,72.36,73.1,72.29,72.44,79950.0,72.36,73.1,72.29,72.44,79950.0
2025-02-27 10:10:00,72.4,72.65,72.23,72.48,41512.0,72.4,72.65,72.23,72.48,41512.0
2025-02-27 10:20:00,72.52,72.73,72.23,72.67,53824.0,72.52,72.73,72.23,72.67,53824.0
2025-02-27 10:30:00,72.63,73.03,72.55,73.03,18038.0,72.63,73.03,72.55,73.03,18038.0
2025-02-27 10:40:00,73.06,73.23,72.84,73.2,30463.0,73.06,73.23,72.84,73.2,30463.0
2025-02-27 10:50:00,73.23,73.48,73.15,73.29,17935.0,73.23,73.48,73.15,73.29,17935.0
2025-02-27 11:00:00,73.21,73.53,73.21,73.43,9703.0,73.21,73.53,73.21,73.43,9703.0
2025-02-27 11:10:00,73.41,73.61,73.32,73.55,8567.0,73.41,73.61,73.32,73.55,8567.0
2025-02-27 11:20:00,73.56,73.61,73.14,73.17,13833.0,73.56,73.61,73.14,73.17,13833.0
2025-02-27 11:30:00,73.13,73.42,73.1,73.32,15708.0,73.13,73.42,73.1,73.32,15708.0
2025-02-27 11:40:00,73.33,73.51,73.3,73.45,11988.0,73.33,73.51,73.3,73.45,11988.0
2025-02-27 11:50:00,73.39,73.43,73.2,73.3,22300.0,73.39,73.43,73.2,73.3,22300.0
2025-02-27 12:00:00,73.28,73.62,73.27,73.3,28831.0,73.28,73.62,73.27,73.3,28831.0
2025-02-27 12:10:00,73.31,73.43,73.27,73.3,42110.0,73.31,73.43,73.27,73.3,42110.0
2025-02-27 12:20:00,73.39,73.58,73.3,73.58,14626.0,73.39,73.58,73.3,73.58,14626.0
2025-02-27 12:30:00,73.56,73.85,73.56,73.76,18512.0,73.56,73.85,73.56,73.76,18512.0
2025-02-27 12:40:00,73.73,73.88,73.57,73.8,11864.0,73.73,73.88,73.57,73.8,11864.0
2025-02-27 12:50:00,73.8,73.91,73.7,73.78,39710.0,73.8,73.91,73.7,73.78,39710.0
2025-02-27 13:00:00,73.85,74.1,73.82,74.06,38304.0,73.85,74.1,73.82,74.06,38304.0
2025-02-27 13:10:00,74.11,74.4,74.08,74.33,8302.0,74.11,74.4,74.08,74.33,8302.0
2025-02-27 13:20:00,74.3,74.43,74.28,74.41,7751.0,74.3,74.43,74.28,74.41,7751.0
2025-02-27 13:30:00,74.41,74.49,74.26,74.42,41418.0,74.41,74.49,74.26,74.42,41418.0
2025-02-27 13:40:00,74.42,74.46,74.18,74.23,114556.0,74.42,74.46,74.18,74.23,114556.0
2025-02-27 13:50:00,74.29,74.6,74.21,74.37,19464.0,74.29,74.6,74.21,74.37,19464.0
2025-02-27 14:00:00,74.3,74.45,73.93,74.07,17375.0,74.3,74.45,73.93,74.07,17375.0
2025-02-27 14:10:00,73.98,74.27,73.98,74.26,14899.0,73.98,74.27,73.98,74.26,14899.0
2025-02-27 14:20:00,74.26,74.26,73.82,73.88,16417.0,74.26,74.26,73.82,73.88,16417.0
2025-02-27 14:30:00,73.86,73.99,73.67,73.71,33080.0,73.86,73.99,73.67,73.71,33080.0
2025-02-27 14:40:00,73.67,73.67,73.44,73.49,19559.0,73.67,73.67,73.44,73.49,19559.0
2025-02-27 14:50:00,73.49,73.54,73.3,73.54,64130.0,73.49,73.54,73.3,73.54,64130.0
2025-02-27 15:00:00,73.55,73.7,73.45,73.56,18712.0,73.55,73.7,73.45,73.56,18712.0
2025-02-27 15:10:00,73.53,73.61,73.44,73.61,23553.0,73.53,73.61,73.44,73.61,23553.0
2025-02-27 15:20:00,73.62,73.73,73.5,73.52,24433.0,73.62,73.73,73.5,73.52,24433.0
2025-02-27 15:30:00,73.53,73.63,73.25,73.4,49060.0,73.53,73.63,73.25,73.4,49060.0
2025-02-27 15:40:00,73.38,73.5,73.36,73.47,37314.0,73.38,73.5,73.36,73.47,37314.0
2025-02-27 15:50:00,73.45,73.54,73.08,73.16,194945.0,73.45,73.54,73.08,73.16,194945.0
2025-02-28 09:30:00,73.45,73.65,72.05,72.57,73314.0,73.45,73.65,72.05,72.57,73314.0
2025-02-28 09:40:00,72.8,72.94,72.12,72.59,31202.0,72.8,72.94,72.12,72.59,31202.0
2025-02-28 09:50:00,72.59,72.91,72.51,72.78,22674.0,72.59,72.91,72.51,72.78,22674.0
2025-02-28 10:00:00,72.71,72.81,72.44,72.53,19444.0,72.71,72.81,72.44,72.53,19444.0
2025-02-28 10:10:00,72.53,72.66,72.12,72.17,22658.0,72.53,72.66,72.12,72.17,22658.0
2025-02-28 10:20:00,72.16,72.68,72.06,72.68,17235.0,72.16,72.68,72.06,72.68,17235.0
2025-02-28 10:30:00,72.71,73.31,72.67,73.18,31517.0,72.71,73.31,72.67,73.18,31517.0
2025-02-28 10:40:00,73.08,73.1,72.44,72.58,25357.0,73.08,73.1,72.44,72.58,25357.0
2025-02-28 10:50:00,72.58,72.85,72.57,72.67,11501.0,72.58,72.85,72.57,72.67,11501.0
2025-02-28 11:00:00,72.59,72.6,72.35,72.41,8502.0,72.59,72.6,72.35,72.41,8502.0
2025-02-28 11:10:00,72.47,72.57,72.29,72.4,13492.0,72.47,72.57,72.29,72.4,13492.0
2025-02-28 11:20:00,72.34,72.43,72.14,72.16,16460.0,72.34,72.43,72.14,72.16,16460.0
2025-02-28 11:30:00,72.17,72.29,72.08,72.24,16584.0,72.17,72.29,72.08,72.24,16584.0
2025-02-28 11:40:00,72.26,72.45,72.23,72.41,6595.0,72.26,72.45,72.23,72.41,6595.0
2025-02-28 11:50:00,72.41,72.43,72.15,72.18,7888.0,72.41,72.43,72.15,72.18,7888.0
2025-02-28 12:00:00,72.13,72.3,72.04,72.28,33429.0,72.13,72.3,72.04,72.28,33429.0
2025-02-28 12:10:00,72.28,72.66,72.26,72.66,15071.0,72.28,72.66,72.26,72.66,15071.0
2025-02-28 12:20:00,72.68,72.72,72.46,72.46,12002.0,72.68,72.72,72.46,72.46,12002.0
2025-02-28 12:30:00,72.45,72.55,72.33,72.4,7730.0,72.45,72.55,72.33,72.4,7730.0
2025-02-28 12:40:00,72.4,72.43,72.16,72.17,14224.0,72.4,72.43,72.16,72.17,14224.0
2025-02-28 12:50:00,72.17,72.38,72.12,72.16,21562.0,72.17,72.38,72.12,72.16,21562.0
2025-02-28 13:00:00,72.17,72.24,72.04,72.21,21532.0,72.17,72.24,72.04,72.21,21532.0
2025-02-28 13:10:00,72.2,72.42,72.2,72.23,23139.0,72.2,72.42,72.2,72.23,23139.0
2025-02-28 13:20:00,72.23,72.33,72.15,72.22,9196.0,72.23,72.33,72.15,72.22,9196.0
2025-02-28 13:30:00,72.26,72.57,72.13,72.54,38838.0,72.26,72.57,72.13,72.54,38838.0
2025-02-28 13:40:00,72.54,72.59,72.44,72.52,11930.0,72.54,72.59,72.44,72.52,11930.0
2025-02-28 13:50:00,72.52,72.64,72.16,72.18,21839.0,72.52,72.64,72.16,72.18,21839.0
2025-02-28 14:00:00,72.19,72.36,72.19,72.27,34206.0,72.19,72.36,72.19,72.27,34206.0
2025-02-28 14:10:00,72.28,72.34,72.22,72.22,23159.0,72.28,72.34,72.22,72.22,23159.0
2025-02-28 14:20:00,72.23,72.32,72.16,72.3,19378.0,72.23,72.32,72.16,72.3,19378.0
2025-02-28 14:30:00,72.31,72.53,72.27,72.53,6401.0,72.31,72.53,72.27,72.53,6401.0
2025-02-28 14:40:00,72.53,72.61,72.43,72.58,6623.0,72.53,72.61,72.43,72.58,6623.0
2025-02-28 14:50:00,72.57,72.65,72.48,72.49,13533.0,72.57,72.65,72.48,72.49,13533.0
2025-02-28 15:00:00,72.52,72.63,72.44,72.59,29753.0,72.52,72.63,72.44,72.59,29753.0
2025-02-28 15:10:00,72.59,72.69,72.44,72.55,13351.0,72.59,72.69,72.44,72.55,13351.0
2025-02-28 15:20:00,72.56,72.69,72.48,72.49,58839.0,72.56,72.69,72.48,72.49,58839.0
2025-02-28 15:30:00,72.52,72.77,72.44,72.74,26711.0,72.52,72.77,72.44,72.74,26711.0
2025-02-28 15:40:00,72.75,72.97,72.68,72.96,23873.0,72.75,72.97,72.68,72.96,23873.0
2025-02-28 15:50:00,72.99,73.26,72.79,72.86,218481.0,72.99,73.26,72.79,72.86,218481.0
2025-03-03 09:30:00,72.61,73.35,72.23,73.06,93024.0,72.61,73.35,72.23,73.06,93024.0
2025-03-03 09:40:00,73.06,73.42,72.5,72.67,35080.0,73.06,73.42,72.5,72.67,35080.0
2025-03-03 09:50:00,72.74,72.85,72.36,72.4,34297.0,72.74,72.85,72.36,72.4,34297.0
2025-03-03 10:00:00,72.34,72.6,72.03,72.41,46157.0,72.34,72.6,72.03,72.41,46157.0
2025-03-03 10:10:00,72.35,72.79,72.35,72.6,35475.0,72.35,72.79,72.35,72.6,35475.0
2025-03-03 10:20:00,72.6,72.61,71.91,71.98,47497.0,72.6,72.61,71.91,71.98,47497.0
2025-03-03 10:30:00,72.02,72.15,71.92,72.07,25965.0,72.02,72.15,71.92,72.07,25965.0
2025-03-03 10:40:00,72.03,72.28,71.9,72.01,29540.0,72.03,72.28,71.9,72.01,29540.0
2025-03-03 10:50:00,71.99,72.1,71.39,71.39,18583.0,71.99,72.1,71.39,71.39,18583.0
2025-03-03 11:00:00,71.42,71.56,71.17,71.37,52480.0,71.42,71.56,71.17,71.37,52480.0
2025-03-03 11:10:00,71.38,71.47,71.06,71.13,40009.0,71.38,71.47,71.06,71.13,40009.0
2025-03-03 11:20:00,71.1,71.24,70.92,70.97,41762.0,71.1,71.24,70.92,70.97,41762.0
2025-03-03 11:30:00,70.91,71.07,70.69,70.88,54537.0,70.91,71.07,70.69,70.88,54537.0
2025-03-03 11:40:00,70.88,70.95,70.72,70.89,31862.0,70.88,70.95,70.72,70.89,31862.0
2025-03-03 11:50:00,70.93,71.04,70.77,71.03,37416.0,70.93,71.04,70.77,71.03,37416.0
2025-03-03 12:00:00,71.01,71.49,71.01,71.43,39685.0,71.01,71.49,71.01,71.43,39685.0
2025-03-03 12:10:00,71.43,71.55,71.29,71.55,22704.0,71.43,71.55,71.29,71.55,22704.0
2025-03-03 12:20:00,71.54,71.6,71.43,71.43,18609.0,71.54,71.6,71.43,71.43,18609.0
2025-03-03 12:30:00,71.43,71.57,71.33,71.41,12432.0,71.43,71.57,71.33,71.41,12432.0
2025-03-03 12:40:00,71.43,71.6,71.38,71.57,23954.0,71.43,71.6,71.38,71.57,23954.0
2025-03-03 12:50:00,71.54,71.59,71.22,71.28,17574.0,71.54,71.59,71.22,71.28,17574.0
2025-03-03 13:00:00,71.23,71.3,71.13,71.18,19038.0,71.23,71.3,71.13,71.18,19038.0
2025-03-03 13:10:00,71.17,71.25,71.06,71.06,24725.0,71.17,71.25,71.06,71.06,24725.0
2025-03-03 13:20:00,71.05,71.1,70.73,70.74,19725.0,71.05,71.1,70.73,70.74,19725.0
2025-03-03 13:30:00,70.76,70.8,70.54,70.58,32500.0,70.76,70.8,70.54,70.58,32500.0
2025-03-03 13:40:00,70.58,71.11,70.56,71.0,26868.0,70.58,71.11,70.56,71.0,26868.0
2025-03-03 13:50:00,71.04,71.05,70.57,70.6,26397.0,71.04,71.05,70.57,70.6,26397.0
2025-03-03 14:00:00,70.55,70.66,70.31,70.42,33747.0,70.55,70.66,70.31,70.42,33747.0
2025-03-03 14:10:00,70.39,70.46,70.27,70.34,26517.0,70.39,70.46,70.27,70.34,26517.0
2025-03-03 14:20:00,70.36,70.38,70.19,70.31,39661.0,70.36,70.38,70.19,70.31,39661.0
2025-03-03 14:30:00,70.33,70.33,70.03,70.17,29853.0,70.33,70.33,70.03,70.17,29853.0
2025-03-03 14:40:00,70.18,70.23,70.02,70.03,27689.0,70.18,70.23,70.02,70.03,27689.0
2025-03-03 14:50:00,70.01,70.1,69.66,69.66,39592.0,70.01,70.1,69.66,69.66,39592.0
2025-03-03 15:00:00,69.65,69.65,69.21,69.28,44470.0,69.65,69.65,69.21,69.28,44470.0
2025-03-03 15:10:00,69.28,69.37,69.1,69.2,49583.0,69.28,69.37,69.1,69.2,49583.0
2025-03-03 15:20:00,69.2,69.2,68.63,68.71,94258.0,69.2,69.2,68.63,68.71,94258.0
2025-03-03 15:30:00,68.71,68.9,68.43,68.44,68243.0,68.71,68.9,68.43,68.44,68243.0
2025-03-03 15:40:00,68.48,68.51,68.22,68.34,109265.0,68.48,68.51,68.22,68.34,109265.0
2025-03-03 15:50:00,68.34,68.82,68.05,68.82,585851.0,68.34,68.82,68.05,68.82,585851.0
2025-03-04 09:30:00,66.96,66.98,64.3,65.81,378624.0,66.96,66.98,64.3,65.81,378624.0
2025-03-04 09:40:00,65.78,66.39,65.1,66.15,145570.0,65.78,66.39,65.1,66.15,145570.0
2025-03-04 09:50:00,66.07,66.07,64.62,64.88,129188.0,66.07,66.07,64.62,64.88,129188.0
2025-03-04 10:00:00,64.91,65.12,64.66,64.9,184540.0,64.91,65.12,64.66,64.9,184540.0
2025-03-04 10:10:00,64.83,66.68,64.74,66.27,106908.0,64.83,66.68,64.74,66.27,106908.0
2025-03-04 10:20:00,66.27,66.87,65.98,66.67,117150.0,66.27,66.87,65.98,66.67,117150.0
2025-03-04 10:30:00,66.67,67.25,66.62,66.68,64241.0,66.67,67.25,66.62,66.68,64241.0
2025-03-04 10:40:00,66.66,66.89,66.2,66.8,71386.0,66.66,66.89,66.2,66.8,71386.0
2025-03-04 10:50:00,66.84,66.89,66.43,66.61,35492.0,66.84,66.89,66.43,66.61,35492.0
2025-03-04 11:00:00,66.61,66.81,66.05,66.25,145928.0,66.61,66.81,66.05,66.25,145928.0
2025-03-04 11:10:00,66.25,67.21,66.2,66.4,77059.0,66.25,67.21,66.2,66.4,77059.0
2025-03-04 11:20:00,66.4,66.63,66.33,66.59,40072.0,66.4,66.63,66.33,66.59,40072.0
2025-03-04 11:30:00,66.65,66.87,66.56,66.72,35324.0,66.65,66.87,66.56,66.72,35324.0
2025-03-04 11:40:00,66.73,67.16,66.6,66.98,59185.0,66.73,67.16,66.6,66.98,59185.0
2025-03-04 11:50:00,66.98,67.05,66.73,66.8,25794.0,66.98,67.05,66.73,66.8,25794.0
2025-03-04 12:00:00,66.79,67.1,66.51,66.63,48928.0,66.79,67.1,66.51,66.63,48928.0
2025-03-04 12:10:00,66.59,66.99,66.58,66.9,78415.0,66.59,66.99,66.58,66.9,78415.0
2025-03-04 12:20:00,66.91,67.15,66.8,67.09,40321.0,66.91,67.15,66.8,67.09,40321.0
2025-03-04 12:30:00,67.11,67.44,67.05,67.29,45762.0,67.11,67.44,67.05,67.29,45762.0
2025-03-04 12:40:00,67.19,67.37,67.0,67.31,37810.0,67.19,67.37,67.0,67.31,37810.0
2025-03-04 12:50:00,67.31,67.46,66.91,67.06,24763.0,67.31,67.46,66.91,67.06,24763.0
2025-03-04 13:00:00,67.01,67.33,66.97,67.31,17712.0,67.01,67.33,66.97,67.31,17712.0
2025-03-04 13:10:00,67.3,67.56,67.21,67.35,27059.0,67.3,67.56,67.21,67.35,27059.0
2025-03-04 13:20:00,67.34,67.58,67.3,67.4,40344.0,67.34,67.58,67.3,67.4,40344.0
2025-03-04 13:30:00,67.37,67.68,67.23,67.64,34257.0,67.37,67.68,67.23,67.64,34257.0
2025-03-04 13:40:00,67.68,67.82,67.56,67.56,32095.0,67.68,67.82,67.56,67.56,32095.0
2025-03-04 13:50:00,67.56,67.8,67.55,67.73,19412.0,67.56,67.8,67.55,67.73,19412.0
2025-03-04 14:00:00,67.73,68.03,67.66,68.0,34535.0,67.73,68.03,67.66,68.0,34535.0
2025-03-04 14:10:00,68.01,68.01,67.62,67.64,18755.0,68.01,68.01,67.62,67.64,18755.0
2025-03-04 14:20:00,67.64,67.68,67.51,67.56,25366.0,67.64,67.68,67.51,67.56,25366.0
2025-03-04 14:30:00,67.57,67.57,67.39,67.43,26338.0,67.57,67.57,67.39,67.43,26338.0
2025-03-04 14:40:00,67.47,67.66,67.4,67.65,19942.0,67.47,67.66,67.4,67.65,19942.0
2025-03-04 14:50:00,67.65,67.8,67.65,67.7,20146.0,67.65,67.8,67.65,67.7,20146.0
2025-03-04 15:00:00,67.67,67.75,67.39,67.45,53766.0,67.67,67.75,67.39,67.45,53766.0
2025-03-04 15:10:00,67.45,67.96,67.42,67.91,30211.0,67.45,67.96,67.42,67.91,30211.0
2025-03-04 15:20:00,67.91,68.14,67.74,67.75,53611.0,67.91,68.14,67.74,67.75,53611.0
2025-03-04 15:30:00,67.73,67.75,67.29,67.54,51444.0,67.73,67.75,67.29,67.54,51444.0
2025-03-04 15:40:00,67.51,67.53,67.07,67.17,75919.0,67.51,67.53,67.07,67.17,75919.0
2025-03-04 15:50:00,67.18,67.27,66.66,66.68,437605.0,67.18,67.27,66.66,66.68,437605.0
2025-03-05 09:30:00,67.39,67.52,66.5,67.09,66686.0,67.39,67.52,66.5,67.09,66686.0
2025-03-05 09:40:00,67.12,67.7,67.08,67.25,49329.0,67.12,67.7,67.08,67.25,49329.0
2025-03-05 09:50:00,67.23,67.37,67.01,67.19,29896.0,67.23,67.37,67.01,67.19,29896.0
2025-03-05 10:00:00,67.26,67.75,67.25,67.61,35892.0,67.26,67.75,67.25,67.61,35892.0
2025-03-05 10:10:00,67.6,67.62,67.3,67.44,25543.0,67.6,67.62,67.3,67.44,25543.0
2025-03-05 10:20:00,67.46,67.92,67.45,67.48,23933.0,67.46,67.92,67.45,67.48,23933.0
2025-03-05 10:30:00,67.44,67.51,67.32,67.45,17948.0,67.44,67.51,67.32,67.45,17948.0
2025-03-05 10:40:00,67.44,67.58,67.27,67.44,23895.0,67.44,67.58,67.27,67.44,23895.0
2025-03-05 10:50:00,67.44,68.03,67.4,67.89,123680.0,67.44,68.03,67.4,67.89,123680.0
2025-03-05 11:00:00,67.83,68.45,67.82,68.37,52809.0,67.83,68.45,67.82,68.37,52809.0
2025-03-05 11:10:00,68.36,68.67,67.93,68.46,100404.0,68.36,68.67,67.93,68.46,100404.0
2025-03-05 11:20:00,68.41,68.44,68.0,68.2,47972.0,68.41,68.44,68.0,68.2,47972.0
2025-03-05 11:30:00,68.18,68.19,68.0,68.14,54496.0,68.18,68.19,68.0,68.14,54496.0
2025-03-05 11:40:00,68.11,68.46,67.99,68.18,220217.0,68.11,68.46,67.99,68.18,220217.0
2025-03-05 11:50:00,68.17,68.31,68.0,68.01,47133.0,68.17,68.31,68.0,68.01,47133.0
2025-03-05 12:00:00,68.07,68.41,68.0,68.28,55769.0,68.07,68.41,68.0,68.28,55769.0
2025-03-05 12:10:00,68.28,68.54,68.25,68.27,107667.0,68.28,68.54,68.25,68.27,107667.0
2025-03-05 12:20:00,68.29,68.59,68.29,68.5,46280.0,68.29,68.59,68.29,68.5,46280.0
2025-03-05 12:30:00,68.42,68.54,67.5,67.51,58542.0,68.42,68.54,67.5,67.51,58542.0
2025-03-05 12:40:00,67.51,67.61,67.28,67.55,44635.0,67.51,67.61,67.28,67.55,44635.0
2025-03-05 12:50:00,67.56,67.62,66.74,67.32,184679.0,67.56,67.62,66.74,67.32,184679.0
2025-03-05 13:00:00,67.31,67.97,67.31,67.7,26417.0,67.31,67.97,67.31,67.7,26417.0
2025-03-05 13:10:00,67.76,68.28,67.63,68.14,62818.0,67.76,68.28,67.63,68.14,62818.0
2025-03-05 13:20:00,68.08,68.63,68.04,68.59,39036.0,68.08,68.63,68.04,68.59,39036.0
2025-03-05 13:30:00,68.6,68.91,68.56,68.9,56673.0,68.6,68.91,68.56,68.9,56673.0
2025-03-05 13:40:00,68.9,68.94,68.5,68.82,84660.0,68.9,68.94,68.5,68.82,84660.0
2025-03-05 13:50:00,68.78,69.02,68.66,68.84,67406.0,68.78,69.02,68.66,68.84,67406.0
2025-03-05 14:00:00,68.82,68.99,68.67,68.78,58282.0,68.82,68.99,68.67,68.78,58282.0
2025-03-05 14:10:00,68.76,68.96,68.73,68.88,81824.0,68.76,68.96,68.73,68.88,81824.0
2025-03-05 14:20:00,68.88,69.12,68.87,68.99,25744.0,68.88,69.12,68.87,68.99,25744.0
2025-03-05 14:30:00,69.0,69.25,69.0,69.22,28161.0,69.0,69.25,69.0,69.22,28161.0
2025-03-05 14:40:00,69.19,69.3,69.14,69.22,32211.0,69.19,69.3,69.14,69.22,32211.0
2025-03-05 14:50:00,69.22,69.44,69.16,69.19,34825.0,69.22,69.44,69.16,69.19,34825.0
2025-03-05 15:00:00,69.15,69.56,69.14,69.55,48407.0,69.15,69.56,69.14,69.55,48407.0
2025-03-05 15:10:00,69.52,69.67,69.26,69.39,52292.0,69.52,69.67,69.26,69.39,52292.0
2025-03-05 15:20:00,69.39,69.75,69.36,69.74,62010.0,69.39,69.75,69.36,69.74,62010.0
2025-03-05 15:30:00,69.71,69.71,69.44,69.67,70063.0,69.71,69.71,69.44,69.67,70063.0
2025-03-05 15:40:00,69.66,70.01,69.66,69.99,97408.0,69.66,70.01,69.66,69.99,97408.0
2025-03-05 15:50:00,69.97,70.23,69.7,70.15,336451.0,69.97,70.23,69.7,70.15,336451.0
2025-03-06 09:30:00,70.03,70.61,69.37,70.26,83638.0,70.03,70.61,69.37,70.26,83638.0
2025-03-06 09:40:00,70.28,70.59,69.93,70.17,51055.0,70.28,70.59,69.93,70.17,51055.0
2025-03-06 09:50:00,70.23,70.5,69.8,69.8,64113.0,70.23,70.5,69.8,69.8,64113.0
2025-03-06 10:00:00,69.94,71.01,69.77,70.98,63609.0,69.94,71.01,69.77,70.98,63609.0
2025-03-06 10:10:00,70.97,71.04,70.62,70.67,27621.0,70.97,71.04,70.62,70.67,27621.0
2025-03-06 10:20:00,70.61,70.65,69.79,69.97,24107.0,70.61,70.65,69.79,69.97,24107.0
2025-03-06 10:30:00,70.05,70.44,69.86,70.35,33143.0,70.05,70.44,69.86,70.35,33143.0
2025-03-06 10:40:00,70.37,70.96,70.37,70.73,50029.0,70.37,70.96,70.37,70.73,50029.0
2025-03-06 10:50:00,70.74,71.05,70.63,71.03,22726.0,70.74,71.05,70.63,71.03,22726.0
2025-03-06 11:00:00,71.01,71.53,70.93,71.18,52202.0,71.01,71.53,70.93,71.18,52202.0
2025-03-06 11:10:00,71.16,71.18,70.46,70.56,122723.0,71.16,71.18,70.46,70.56,122723.0
2025-03-06 11:20:00,70.63,70.64,70.34,70.42,24802.0,70.63,70.64,70.34,70.42,24802.0
2025-03-06 11:30:00,70.62,70.81,70.38,70.41,25576.0,70.62,70.81,70.38,70.41,25576.0
2025-03-06 11:40:00,70.41,70.62,70.27,70.36,53954.0,70.41,70.62,70.27,70.36,53954.0
2025-03-06 11:50:00,70.36,70.56,70.15,70.29,61302.0,70.36,70.56,70.15,70.29,61302.0
2025-03-06 12:00:00,70.34,70.65,70.1,70.21,29443.0,70.34,70.65,70.1,70.21,29443.0
2025-03-06 12:10:00,70.26,70.26,69.77,69.88,56396.0,70.26,70.26,69.77,69.88,56396.0
2025-03-06 12:20:00,69.92,70.04,69.74,69.85,65506.0,69.92,70.04,69.74,69.85,65506.0
2025-03-06 12:30:00,69.86,70.04,69.75,69.8,16136.0,69.86,70.04,69.75,69.8,16136.0
2025-03-06 12:40:00,69.82,70.03,69.7,69.76,13271.0,69.82,70.03,69.7,69.76,13271.0
2025-03-06 12:50:00,69.79,70.13,69.7,70.13,19963.0,69.79,70.13,69.7,70.13,19963.0
2025-03-06 13:00:00,70.09,70.11,69.86,70.02,11025.0,70.09,70.11,69.86,70.02,11025.0
2025-03-06 13:10:00,70.04,70.17,69.9,70.16,15632.0,70.04,70.17,69.9,70.16,15632.0
2025-03-06 13:20:00,70.14,70.17,69.89,69.9,18419.0,70.14,70.17,69.89,69.9,18419.0
2025-03-06 13:30:00,69.94,70.02,69.77,69.78,20529.0,69.94,70.02,69.77,69.78,20529.0
2025-03-06 13:40:00,69.75,69.77,69.58,69.61,14803.0,69.75,69.77,69.58,69.61,14803.0
2025-03-06 13:50:00,69.6,69.72,69.56,69.72,22067.0,69.6,69.72,69.56,69.72,22067.0
2025-03-06 14:00:00,69.72,69.84,69.67,69.82,14113.0,69.72,69.84,69.67,69.82,14113.0
2025-03-06 14:10:00,69.85,70.0,69.76,69.78,23774.0,69.85,70.0,69.76,69.78,23774.0
2025-03-06 14:20:00,69.77,69.81,69.48,69.48,23780.0,69.77,69.81,69.48,69.48,23780.0
2025-03-06 14:30:00,69.48,69.69,69.45,69.61,29547.0,69.48,69.69,69.45,69.61,29547.0
2025-03-06 14:40:00,69.61,69.85,69.54,69.84,29052.0,69.61,69.85,69.54,69.84,29052.0
2025-03-06 14:50:00,69.84,70.02,69.3,69.3,17765.0,69.84,70.02,69.3,69.3,17765.0
2025-03-06 15:00:00,69.29,69.45,69.2,69.39,34132.0,69.29,69.45,69.2,69.39,34132.0
2025-03-06 15:10:00,69.34,69.61,69.32,69.5,29601.0,69.34,69.61,69.32,69.5,29601.0
2025-03-06 15:20:00,69.51,69.6,69.35,69.58,68819.0,69.51,69.6,69.35,69.58,68819.0
2025-03-06 15:30:00,69.61,69.93,69.53,69.73,37172.0,69.61,69.93,69.53,69.73,37172.0
2025-03-06 15:40:00,69.73,69.8,69.33,69.54,79317.0,69.73,69.8,69.33,69.54,79317.0
2025-03-06 15:50:00,69.55,69.63,69.07,69.17,287617.0,69.55,69.63,69.07,69.17,287617.0
2025-03-07 09:30:00,68.27,69.34,68.16,68.88,42153.0,68.27,69.34,68.16,68.88,42153.0
2025-03-07 09:40:00,68.88,69.66,68.87,69.6,23839.0,68.88,69.66,68.87,69.6,23839.0
2025-03-07 09:50:00,69.55,69.74,69.23,69.59,28991.0,69.55,69.74,69.23,69.59,28991.0
2025-03-07 10:00:00,69.62,70.16,69.46,70.15,41301.0,69.62,70.16,69.46,70.15,41301.0
2025-03-07 10:10:00,70.13,70.21,69.1,69.15,40991.0,70.13,70.21,69.1,69.15,40991.0
2025-03-07 10:20:00,69.15,69.7,69.03,69.6,39041.0,69.15,69.7,69.03,69.6,39041.0
2025-03-07 10:30:00,69.34,69.34,68.81,68.88,24689.0,69.34,69.34,68.81,68.88,24689.0
2025-03-07 10:40:00,68.91,69.19,68.6,69.14,19737.0,68.91,69.19,68.6,69.14,19737.0
2025-03-07 10:50:00,69.02,69.06,68.75,68.94,19954.0,69.02,69.06,68.75,68.94,19954.0
2025-03-07 11:00:00,68.92,69.16,68.7,68.82,13496.0,68.92,69.16,68.7,68.82,13496.0
2025-03-07 11:10:00,68.75,68.98,68.56,68.58,31413.0,68.75,68.98,68.56,68.58,31413.0
2025-03-07 11:20:00,68.55,68.69,68.45,68.63,19095.0,68.55,68.69,68.45,68.63,19095.0
2025-03-07 11:30:00,68.67,68.67,68.21,68.22,18796.0,68.67,68.67,68.21,68.22,18796.0
2025-03-07 11:40:00,68.23,68.29,68.05,68.22,15532.0,68.23,68.29,68.05,68.22,15532.0
2025-03-07 11:50:00,68.22,68.37,68.05,68.37,23055.0,68.22,68.37,68.05,68.37,23055.0
2025-03-07 12:00:00,68.35,68.43,67.87,67.95,22262.0,68.35,68.43,67.87,67.95,22262.0
2025-03-07 12:10:00,67.95,67.95,67.61,67.72,29081.0,67.95,67.95,67.61,67.72,29081.0
2025-03-07 12:20:00,67.65,67.89,67.61,67.69,49267.0,67.65,67.89,67.61,67.69,49267.0
2025-03-07 12:30:00,67.69,68.09,67.61,67.96,51464.0,67.69,68.09,67.61,67.96,51464.0
2025-03-07 12:40:00,67.97,68.46,67.96,68.28,33452.0,67.97,68.46,67.96,68.28,33452.0
2025-03-07 12:50:00,68.27,68.51,68.0,68.12,29452.0,68.27,68.51,68.0,68.12,29452.0
2025-03-07 13:00:00,68.09,68.72,68.08,68.62,103084.0,68.09,68.72,68.08,68.62,103084.0
2025-03-07 13:10:00,68.62,68.92,68.42,68.91,33961.0,68.62,68.92,68.42,68.91,33961.0
2025-03-07 13:20:00,68.84,68.91,68.48,68.65,33453.0,68.84,68.91,68.48,68.65,33453.0
2025-03-07 13:30:00,68.65,68.91,68.63,68.91,29507.0,68.65,68.91,68.63,68.91,29507.0
2025-03-07 13:40:00,68.86,68.91,68.79,68.86,20401.0,68.86,68.91,68.79,68.86,20401.0
2025-03-07 13:50:00,68.9,69.13,68.79,68.98,40267.0,68.9,69.13,68.79,68.98,40267.0
2025-03-07 14:00:00,68.97,69.14,68.87,68.98,33211.0,68.97,69.14,68.87,68.98,33211.0
2025-03-07 14:10:00,68.96,69.14,68.96,69.07,32581.0,68.96,69.14,68.96,69.07,32581.0
2025-03-07 14:20:00,69.1,69.24,68.98,69.02,60802.0,69.1,69.24,68.98,69.02,60802.0
2025-03-07 14:30:00,69.01,69.12,68.84,68.91,104673.0,69.01,69.12,68.84,68.91,104673.0
2025-03-07 14:40:00,68.91,68.97,68.78,68.92,47465.0,68.91,68.97,68.78,68.92,47465.0
2025-03-07 14:50:00,68.89,68.92,68.76,68.9,55110.0,68.89,68.92,68.76,68.9,55110.0
2025-03-07 15:00:00,68.93,69.1,68.81,69.1,33158.0,68.93,69.1,68.81,69.1,33158.0
2025-03-07 15:10:00,69.11,69.19,69.01,69.17,41069.0,69.11,69.19,69.01,69.17,41069.0
2025-03-07 15:20:00,69.13,69.25,68.98,69.14,50946.0,69.13,69.25,68.98,69.14,50946.0
2025-03-07 15:30:00,69.17,69.23,68.87,69.09,54037.0,69.17,69.23,68.87,69.09,54037.0
2025-03-07 15:40:00,69.07,69.54,69.06,69.36,52325.0,69.07,69.54,69.06,69.36,52325.0
2025-03-07 15:50:00,69.35,69.46,68.94,69.02,164472.0,69.35,69.46,68.94,69.02,164472.0
2025-03-10 09:30:00,68.99,69.86,68.63,68.84,66544.0,68.99,69.86,68.63,68.84,66544.0
2025-03-10 09:40:00,68.84,69.29,68.59,69.09,66652.0,68.84,69.29,68.59,69.09,66652.0
2025-03-10 09:50:00,69.09,69.25,68.57,68.83,39519.0,69.09,69.25,68.57,68.83,39519.0
2025-03-10 10:00:00,68.74,68.9,68.0,68.08,84241.0,68.74,68.9,68.0,68.08,84241.0
2025-03-10 10:10:00,68.12,68.32,67.53,67.78,29581.0,68.12,68.32,67.53,67.78,29581.0
2025-03-10 10:20:00,67.75,68.12,67.74,68.12,14704.0,67.75,68.12,67.74,68.12,14704.0
2025-03-10 10:30:00,68.18,68.39,67.96,68.05,14616.0,68.18,68.39,67.96,68.05,14616.0
2025-03-10 10:40:00,68.08,68.3,67.73,67.84,25556.0,68.08,68.3,67.73,67.84,25556.0
2025-03-10 10:50:00,67.81,68.11,67.61,68.08,25425.0,67.81,68.11,67.61,68.08,25425.0
2025-03-10 11:00:00,68.11,68.75,68.08,68.49,37035.0,68.11,68.75,68.08,68.49,37035.0
2025-03-10 11:10:00,68.51,68.77,68.42,68.65,24683.0,68.51,68.77,68.42,68.65,24683.0
2025-03-10 11:20:00,68.62,68.75,68.39,68.54,36573.0,68.62,68.75,68.39,68.54,36573.0
2025-03-10 11:30:00,68.5,68.54,68.28,68.37,22443.0,68.5,68.54,68.28,68.37,22443.0
2025-03-10 11:40:00,68.36,68.55,68.19,68.49,29372.0,68.36,68.55,68.19,68.49,29372.0
2025-03-10 11:50:00,68.54,68.54,68.21,68.34,28531.0,68.54,68.54,68.21,68.34,28531.0
2025-03-10 12:00:00,68.35,68.63,68.24,68.37,30352.0,68.35,68.63,68.24,68.37,30352.0
2025-03-10 12:10:00,68.32,68.42,68.1,68.18,28351.0,68.32,68.42,68.1,68.18,28351.0
2025-03-10 12:20:00,68.16,68.23,67.99,68.18,37509.0,68.16,68.23,67.99,68.18,37509.0
2025-03-10 12:30:00,68.18,68.27,68.03,68.05,45680.0,68.18,68.27,68.03,68.05,45680.0
2025-03-10 12:40:00,68.08,68.49,68.04,68.19,27247.0,68.08,68.49,68.04,68.19,27247.0
2025-03-10 12:50:00,68.07,68.18,67.96,68.01,15781.0,68.07,68.18,67.96,68.01,15781.0
2025-03-10 13:00:00,68.01,68.07,67.85,68.06,28262.0,68.01,68.07,67.85,68.06,28262.0
2025-03-10 13:10:00,68.04,68.05,67.75,67.83,48995.0,68.04,68.05,67.75,67.83,48995.0
2025-03-10 13:20:00,67.83,68.01,67.72,67.72,22355.0,67.83,68.01,67.72,67.72,22355.0
2025-03-10 13:30:00,67.72,67.84,67.61,67.73,17779.0,67.72,67.84,67.61,67.73,17779.0
2025-03-10 13:40:00,67.69,67.69,67.39,67.41,22859.0,67.69,67.69,67.39,67.41,22859.0
2025-03-10 13:50:00,67.41,67.52,67.36,67.52,26235.0,67.41,67.52,67.36,67.52,26235.0
2025-03-10 14:00:00,67.5,67.54,67.35,67.41,21567.0,67.5,67.54,67.35,67.41,21567.0
2025-03-10 14:10:00,67.41,67.62,67.4,67.53,29734.0,67.41,67.62,67.4,67.53,29734.0
2025-03-10 14:20:00,67.52,67.53,67.24,67.31,24972.0,67.52,67.53,67.24,67.31,24972.0
2025-03-10 14:30:00,67.33,67.37,67.09,67.11,24422.0,67.33,67.37,67.09,67.11,24422.0
2025-03-10 14:40:00,67.12,67.15,67.0,67.11,22357.0,67.12,67.15,67.0,67.11,22357.0
2025-03-10 14:50:00,67.08,67.08,66.94,67.02,84248.0,67.08,67.08,66.94,67.02,84248.0
2025-03-10 15:00:00,67.0,67.07,66.77,66.84,20293.0,67.0,67.07,66.77,66.84,20293.0
2025-03-10 15:10:00,66.82,67.33,66.79,67.31,25114.0,66.82,67.33,66.79,67.31,25114.0
2025-03-10 15:20:00,67.33,67.48,67.14,67.3,23696.0,67.33,67.48,67.14,67.3,23696.0
2025-03-10 15:30:00,67.31,67.62,67.31,67.52,35705.0,67.31,67.62,67.31,67.52,35705.0
2025-03-10 15:40:00,67.52,67.7,67.38,67.6,30774.0,67.52,67.7,67.38,67.6,30774.0
2025-03-10 15:50:00,67.62,67.74,67.26,67.48,207485.0,67.62,67.74,67.26,67.48,207485.0
2025-03-11 09:30:00,67.5,67.75,66.33,66.79,49204.0,67.5,67.75,66.33,66.79,49204.0
2025-03-11 09:40:00,66.78,66.82,66.21,66.3,20116.0,66.78,66.82,66.21,66.3,20116.0
2025-03-11 09:50:00,66.35,66.51,66.13,66.2,17602.0,66.35,66.51,66.13,66.2,17602.0
2025-03-11 10:00:00,66.13,66.54,65.65,66.04,37613.0,66.13,66.54,65.65,66.04,37613.0
2025-03-11 10:10:00,66.14,66.19,65.84,65.99,36569.0,66.14,66.19,65.84,65.99,36569.0
2025-03-11 10:20:00,65.99,66.28,65.85,66.18,30866.0,65.99,66.28,65.85,66.18,30866.0
2025-03-11 10:30:00,66.28,66.43,66.18,66.25,22540.0,66.28,66.43,66.18,66.25,22540.0
2025-03-11 10:40:00,66.28,66.63,66.28,66.54,21148.0,66.28,66.63,66.28,66.54,21148.0
2025-03-11 10:50:00,66.6,66.93,66.4,66.41,16387.0,66.6,66.93,66.4,66.41,16387.0
2025-03-11 11:00:00,66.31,66.68,66.22,66.67,26070.0,66.31,66.68,66.22,66.67,26070.0
2025-03-11 11:10:00,66.64,66.94,66.57,66.87,20100.0,66.64,66.94,66.57,66.87,20100.0
2025-03-11 11:20:00,66.88,66.88,66.57,66.73,38471.0,66.88,66.88,66.57,66.73,38471.0
2025-03-11 11:30:00,66.73,66.89,66.59,66.75,14299.0,66.73,66.89,66.59,66.75,14299.0
2025-03-11 11:40:00,66.78,66.97,66.58,66.64,15121.0,66.78,66.97,66.58,66.64,15121.0
2025-03-11 11:50:00,66.67,66.95,66.58,66.59,13672.0,66.67,66.95,66.58,66.59,13672.0
2025-03-11 12:00:00,66.58,66.64,66.16,66.16,12508.0,66.58,66.64,66.16,66.16,12508.0
2025-03-11 12:10:00,66.15,66.15,65.6,65.7,39377.0,66.15,66.15,65.6,65.7,39377.0
2025-03-11 12:20:00,65.66,65.7,65.48,65.56,19110.0,65.66,65.7,65.48,65.56,19110.0
2025-03-11 12:30:00,65.55,65.7,65.45,65.48,30582.0,65.55,65.7,65.45,65.48,30582.0
2025-03-11 12:40:00,65.48,65.72,65.44,65.56,13409.0,65.48,65.72,65.44,65.56,13409.0
2025-03-11 12:50:00,65.55,65.56,65.23,65.27,18309.0,65.55,65.56,65.23,65.27,18309.0
2025-03-11 13:00:00,65.23,65.26,64.97,65.0,39519.0,65.23,65.26,64.97,65.0,39519.0
2025-03-11 13:10:00,65.0,65.01,64.78,64.84,31245.0,65.0,65.01,64.78,64.84,31245.0
2025-03-11 13:20:00,64.88,65.07,64.73,64.84,25488.0,64.88,65.07,64.73,64.84,25488.0
2025-03-11 13:30:00,64.84,64.97,64.59,64.59,40069.0,64.84,64.97,64.59,64.59,40069.0
2025-03-11 13:40:00,64.59,65.1,64.58,64.95,26330.0,64.59,65.1,64.58,64.95,26330.0
2025-03-11 13:50:00,64.96,65.06,64.79,64.79,21398.0,64.96,65.06,64.79,64.79,21398.0
2025-03-11 14:00:00,64.83,65.15,64.69,64.76,61142.0,64.83,65.15,64.69,64.76,61142.0
2025-03-11 14:10:00,64.81,65.05,64.78,64.95,39321.0,64.81,65.05,64.78,64.95,39321.0
2025-03-11 14:20:00,64.95,65.29,64.93,65.21,50217.0,64.95,65.29,64.93,65.21,50217.0
2025-03-11 14:30:00,65.19,65.45,65.03,65.44,29726.0,65.19,65.45,65.03,65.44,29726.0
2025-03-11 14:40:00,65.5,65.66,65.44,65.56,41160.0,65.5,65.66,65.44,65.56,41160.0
2025-03-11 14:50:00,65.56,65.91,65.56,65.66,28959.0,65.56,65.91,65.56,65.66,28959.0
2025-03-11 15:00:00,65.61,65.81,65.43,65.53,20813.0,65.61,65.81,65.43,65.53,20813.0
2025-03-11 15:10:00,65.57,65.65,65.45,65.47,21168.0,65.57,65.65,65.45,65.47,21168.0
2025-03-11 15:20:00,65.52,65.72,65.52,65.66,20229.0,65.52,65.72,65.52,65.66,20229.0
2025-03-11 15:30:00,65.63,65.88,65.59,65.72,20447.0,65.63,65.88,65.59,65.72,20447.0
2025-03-11 15:40:00,65.76,65.88,65.67,65.83,32377.0,65.76,65.88,65.67,65.83,32377.0
2025-03-11 15:50:00,65.84,65.86,65.55,65.66,197819.0,65.84,65.86,65.55,65.66,197819.0
2025-03-12 09:30:00,65.81,66.52,65.77,66.5,95691.0,65.81,66.52,65.77,66.5,95691.0
2025-03-12 09:40:00,66.69,66.72,66.14,66.47,51532.0,66.69,66.72,66.14,66.47,51532.0
2025-03-12 09:50:00,66.47,66.75,65.98,66.16,86210.0,66.47,66.75,65.98,66.16,86210.0
2025-03-12 10:00:00,66.12,66.17,65.81,65.98,106726.0,66.12,66.17,65.81,65.98,106726.0
2025-03-12 10:10:00,66.04,66.26,65.85,66.02,116668.0,66.04,66.26,65.85,66.02,116668.0
2025-03-12 10:20:00,66.04,66.12,65.46,65.7,79118.0,66.04,66.12,65.46,65.7,79118.0
2025-03-12 10:30:00,65.7,65.8,65.52,65.8,26657.0,65.7,65.8,65.52,65.8,26657.0
2025-03-12 10:40:00,65.83,65.85,65.64,65.77,23350.0,65.83,65.85,65.64,65.77,23350.0
2025-03-12 10:50:00,65.76,65.84,65.27,65.27,32972.0,65.76,65.84,65.27,65.27,32972.0
2025-03-12 11:00:00,65.36,65.41,65.16,65.37,27462.0,65.36,65.41,65.16,65.37,27462.0
2025-03-12 11:10:00,65.37,65.39,65.18,65.19,27317.0,65.37,65.39,65.18,65.19,27317.0
2025-03-12 11:20:00,65.19,65.19,64.9,65.09,25799.0,65.19,65.19,64.9,65.09,25799.0
2025-03-12 11:30:00,65.09,65.25,65.07,65.25,22182.0,65.09,65.25,65.07,65.25,22182.0
2025-03-12 11:40:00,65.21,65.4,65.09,65.38,28056.0,65.21,65.4,65.09,65.38,28056.0
2025-03-12 11:50:00,65.28,65.43,65.05,65.26,19881.0,65.28,65.43,65.05,65.26,19881.0
2025-03-12 12:00:00,65.26,65.37,65.05,65.14,13420.0,65.26,65.37,65.05,65.14,13420.0
2025-03-12 12:10:00,65.16,65.16,64.83,64.89,53377.0,65.16,65.16,64.83,64.89,53377.0
2025-03-12 12:20:00,64.89,65.05,64.85,64.92,17198.0,64.89,65.05,64.85,64.92,17198.0
2025-03-12 12:30:00,64.89,65.1,64.74,64.81,32184.0,64.89,65.1,64.74,64.81,32184.0
2025-03-12 12:40:00,64.84,64.94,64.72,64.88,33335.0,64.84,64.94,64.72,64.88,33335.0
2025-03-12 12:50:00,64.88,64.88,64.28,64.28,30084.0,64.88,64.88,64.28,64.28,30084.0
2025-03-12 13:00:00,64.31,64.53,64.2,64.46,34945.0,64.31,64.53,64.2,64.46,34945.0
2025-03-12 13:10:00,64.46,64.63,64.36,64.63,55930.0,64.46,64.63,64.36,64.63,55930.0
2025-03-12 13:20:00,64.63,64.76,64.59,64.71,15299.0,64.63,64.76,64.59,64.71,15299.0
2025-03-12 13:30:00,64.71,64.74,64.61,64.67,33513.0,64.71,64.74,64.61,64.67,33513.0
2025-03-12 13:40:00,64.67,64.73,64.45,64.47,48161.0,64.67,64.73,64.45,64.47,48161.0
2025-03-12 13:50:00,64.45,64.48,63.96,64.0,38500.0,64.45,64.48,63.96,64.0,38500.0
2025-03-12 14:00:00,64.0,64.12,63.93,64.04,58065.0,64.0,64.12,63.93,64.04,58065.0
2025-03-12 14:10:00,64.09,64.16,63.75,63.83,51457.0,64.09,64.16,63.75,63.83,51457.0
2025-03-12 14:20:00,63.85,63.9,63.6,63.76,36378.0,63.85,63.9,63.6,63.76,36378.0
2025-03-12 14:30:00,63.72,63.77,63.31,63.31,104709.0,63.72,63.77,63.31,63.31,104709.0
2025-03-12 14:40:00,63.3,63.59,63.3,63.53,89636.0,63.3,63.59,63.3,63.53,89636.0
2025-03-12 14:50:00,63.56,63.69,63.36,63.43,46318.0,63.56,63.69,63.36,63.43,46318.0
2025-03-12 15:00:00,63.44,63.44,63.14,63.24,86113.0,63.44,63.44,63.14,63.24,86113.0
2025-03-12 15:10:00,63.23,63.3,63.04,63.17,62867.0,63.23,63.3,63.04,63.17,62867.0
2025-03-12 15:20:00,63.15,63.19,62.84,62.88,62933.0,63.15,63.19,62.84,62.88,62933.0
2025-03-12 15:30:00,62.89,62.9,62.65,62.8,118167.0,62.89,62.9,62.65,62.8,118167.0
2025-03-12 15:40:00,62.79,62.82,62.06,62.42,202968.0,62.79,62.82,62.06,62.42,202968.0
2025-03-12 15:50:00,62.45,62.53,61.8,61.89,493277.0,62.45,62.53,61.8,61.89,493277.0
2025-03-13 09:30:00,62.47,65.83,62.47,65.56,346156.0,62.47,65.83,62.47,65.56,346156.0
2025-03-13 09:40:00,65.56,66.19,65.14,66.19,295697.0,65.56,66.19,65.14,66.19,295697.0
2025-03-13 09:50:00,66.19,66.49,65.6,66.01,248384.0,66.19,66.49,65.6,66.01,248384.0
2025-03-13 10:00:00,66.07,66.54,65.8,66.11,189823.0,66.07,66.54,65.8,66.11,189823.0
2025-03-13 10:10:00,66.11,66.99,66.1,66.94,152822.0,66.11,66.99,66.1,66.94,152822.0
2025-03-13 10:20:00,67.0,67.04,66.14,66.56,145692.0,67.0,67.04,66.14,66.56,145692.0
2025-03-13 10:30:00,66.59,66.83,65.48,65.48,134215.0,66.59,66.83,65.48,65.48,134215.0
2025-03-13 10:40:00,65.51,65.96,65.19,65.56,160853.0,65.51,65.96,65.19,65.56,160853.0
2025-03-13 10:50:00,65.52,65.8,65.39,65.51,55414.0,65.52,65.8,65.39,65.51,55414.0
2025-03-13 11:00:00,65.6,65.89,65.39,65.44,47797.0,65.6,65.89,65.39,65.44,47797.0
2025-03-13 11:10:00,65.48,65.94,65.35,65.88,24838.0,65.48,65.94,65.35,65.88,24838.0
2025-03-13 11:20:00,65.89,65.99,65.65,65.65,45343.0,65.89,65.99,65.65,65.65,45343.0
2025-03-13 11:30:00,65.64,65.71,65.28,65.67,33889.0,65.64,65.71,65.28,65.67,33889.0
2025-03-13 11:40:00,65.61,65.93,65.49,65.78,42706.0,65.61,65.93,65.49,65.78,42706.0
2025-03-13 11:50:00,65.73,65.8,65.45,65.58,21548.0,65.73,65.8,65.45,65.58,21548.0
2025-03-13 12:00:00,65.59,65.92,65.55,65.89,21378.0,65.59,65.92,65.55,65.89,21378.0
2025-03-13 12:10:00,65.91,66.04,65.73,66.02,31154.0,65.91,66.04,65.73,66.02,31154.0
2025-03-13 12:20:00,66.04,66.1,65.75,65.81,65343.0,66.04,66.1,65.75,65.81,65343.0
2025-03-13 12:30:00,65.76,65.98,65.69,65.98,23771.0,65.76,65.98,65.69,65.98,23771.0
2025-03-13 12:40:00,65.99,66.04,65.53,65.69,34880.0,65.99,66.04,65.53,65.69,34880.0
2025-03-13 12:50:00,65.67,65.74,65.36,65.55,21529.0,65.67,65.74,65.36,65.55,21529.0
2025-03-13 13:00:00,65.55,65.79,65.54,65.59,22096.0,65.55,65.79,65.54,65.59,22096.0
2025-03-13 13:10:00,65.55,65.67,65.24,65.24,33831.0,65.55,65.67,65.24,65.24,33831.0
2025-03-13 13:20:00,65.23,65.29,65.09,65.27,45117.0,65.23,65.29,65.09,65.27,45117.0
2025-03-13 13:30:00,65.27,65.27,64.84,65.04,47059.0,65.27,65.27,64.84,65.04,47059.0
2025-03-13 13:40:00,65.04,65.11,64.4,64.42,36843.0,65.04,65.11,64.4,64.42,36843.0
2025-03-13 13:50:00,64.42,64.65,64.33,64.5,88785.0,64.42,64.65,64.33,64.5,88785.0
2025-03-13 14:00:00,64.47,65.07,64.45,65.01,37162.0,64.47,65.07,64.45,65.01,37162.0
2025-03-13 14:10:00,65.02,65.03,64.73,64.85,71522.0,65.02,65.03,64.73,64.85,71522.0
2025-03-13 14:20:00,64.85,65.0,64.82,64.91,24229.0,64.85,65.0,64.82,64.91,24229.0
2025-03-13 14:30:00,64.97,65.06,64.89,65.01,81623.0,64.97,65.06,64.89,65.01,81623.0
2025-03-13 14:40:00,65.0,65.2,64.96,65.1,27305.0,65.0,65.2,64.96,65.1,27305.0
2025-03-13 14:50:00,65.11,65.12,64.88,65.08,27576.0,65.11,65.12,64.88,65.08,27576.0
2025-03-13 15:00:00,65.04,65.05,64.5,64.75,64935.0,65.04,65.05,64.5,64.75,64935.0
2025-03-13 15:10:00,64.75,65.09,64.69,65.03,52269.0,64.75,65.09,64.69,65.03,52269.0
2025-03-13 15:20:00,65.03,65.17,64.98,65.03,44105.0,65.03,65.17,64.98,65.03,44105.0
2025-03-13 15:30:00,65.02,65.2,64.94,65.12,103147.0,65.02,65.2,64.94,65.12,103147.0
2025-03-13 15:40:00,65.11,65.68,65.11,65.6,74862.0,65.11,65.68,65.11,65.6,74862.0
2025-03-13 15:50:00,65.54,66.07,65.5,65.99,377849.0,65.54,66.07,65.5,65.99,377849.0
2025-03-14 09:30:00,66.59,66.7,65.06,65.3,56301.0,66.59,66.7,65.06,65.3,56301.0
2025-03-14 09:40:00,65.32,65.76,64.98,65.72,48317.0,65.32,65.76,64.98,65.72,48317.0
2025-03-14 09:50:00,65.75,66.05,65.67,65.92,62444.0,65.75,66.05,65.67,65.92,62444.0
2025-03-14 10:00:00,65.87,65.97,65.4,65.41,53558.0,65.87,65.97,65.4,65.41,53558.0
2025-03-14 10:10:00,65.41,65.6,64.81,64.89,34149.0,65.41,65.6,64.81,64.89,34149.0
2025-03-14 10:20:00,64.8,65.27,64.68,65.2,32374.0,64.8,65.27,64.68,65.2,32374.0
2025-03-14 10:30:00,65.2,65.47,65.09,65.44,21425.0,65.2,65.47,65.09,65.44,21425.0
2025-03-14 10:40:00,65.44,65.48,64.94,65.11,15961.0,65.44,65.48,64.94,65.11,15961.0
2025-03-14 10:50:00,65.09,65.31,65.04,65.27,23769.0,65.09,65.31,65.04,65.27,23769.0
2025-03-14 11:00:00,65.27,65.54,65.21,65.32,44899.0,65.27,65.54,65.21,65.32,44899.0
2025-03-14 11:10:00,65.34,65.58,65.27,65.49,23036.0,65.34,65.58,65.27,65.49,23036.0
2025-03-14 11:20:00,65.49,65.58,65.19,65.2,32495.0,65.49,65.58,65.19,65.2,32495.0
2025-03-14 11:30:00,65.22,65.54,65.17,65.31,33308.0,65.22,65.54,65.17,65.31,33308.0
2025-03-14 11:40:00,65.22,65.32,64.99,65.15,26535.0,65.22,65.32,64.99,65.15,26535.0
2025-03-14 11:50:00,65.11,65.15,64.8,64.85,30461.0,65.11,65.15,64.8,64.85,30461.0
2025-03-14 12:00:00,64.85,64.89,64.6,64.8,40138.0,64.85,64.89,64.6,64.8,40138.0
2025-03-14 12:10:00,64.83,64.89,64.67,64.7,26197.0,64.83,64.89,64.67,64.7,26197.0
2025-03-14 12:20:00,64.7,64.88,64.7,64.82,14926.0,64.7,64.88,64.7,64.82,14926.0
2025-03-14 12:30:00,64.82,65.1,64.75,64.96,25268.0,64.82,65.1,64.75,64.96,25268.0
2025-03-14 12:40:00,64.97,65.16,64.88,65.06,35477.0,64.97,65.16,64.88,65.06,35477.0
2025-03-14 12:50:00,65.06,65.32,65.05,65.23,30312.0,65.06,65.32,65.05,65.23,30312.0
2025-03-14 13:00:00,65.31,65.84,65.31,65.65,29048.0,65.31,65.84,65.31,65.65,29048.0
2025-03-14 13:10:00,65.61,65.65,65.29,65.47,32118.0,65.61,65.65,65.29,65.47,32118.0
2025-03-14 13:20:00,65.44,65.55,65.36,65.43,22420.0,65.44,65.55,65.36,65.43,22420.0
2025-03-14 13:30:00,65.41,65.65,65.4,65.62,14893.0,65.41,65.65,65.4,65.62,14893.0
2025-03-14 13:40:00,65.64,65.65,65.39,65.52,21663.0,65.64,65.65,65.39,65.52,21663.0
2025-03-14 13:50:00,65.52,65.62,65.35,65.36,16997.0,65.52,65.62,65.35,65.36,16997.0
2025-03-14 14:00:00,65.37,65.53,65.36,65.39,17389.0,65.37,65.53,65.36,65.39,17389.0
2025-03-14 14:10:00,65.38,65.4,65.02,65.06,37999.0,65.38,65.4,65.02,65.06,37999.0
2025-03-14 14:20:00,65.06,65.16,64.95,64.96,45635.0,65.06,65.16,64.95,64.96,45635.0
2025-03-14 14:30:00,65.0,65.09,64.95,65.0,42186.0,65.0,65.09,64.95,65.0,42186.0
2025-03-14 14:40:00,64.97,65.0,64.77,64.8,31307.0,64.97,65.0,64.77,64.8,31307.0
2025-03-14 14:50:00,64.82,64.86,64.77,64.86,27262.0,64.82,64.86,64.77,64.86,27262.0
2025-03-14 15:00:00,64.87,65.07,64.84,65.03,336223.0,64.87,65.07,64.84,65.03,336223.0
2025-03-14 15:10:00,65.03,65.05,64.75,64.77,46106.0,65.03,65.05,64.75,64.77,46106.0
2025-03-14 15:20:00,64.77,64.8,64.44,64.45,34749.0,64.77,64.8,64.44,64.45,34749.0
2025-03-14 15:30:00,64.45,64.63,64.41,64.51,56525.0,64.45,64.63,64.41,64.51,56525.0
2025-03-14 15:40:00,64.48,64.7,64.46,64.61,50624.0,64.48,64.7,64.46,64.61,50624.0
2025-03-14 15:50:00,64.61,64.72,64.46,64.55,299759.0,64.61,64.72,64.46,64.55,299759.0
2025-03-17 09:30:00,64.82,66.27,64.78,66.0,69439.0,64.82,66.27,64.78,66.0,69439.0
2025-03-17 09:40:00,65.84,65.87,65.23,65.28,46474.0,65.84,65.87,65.23,65.28,46474.0
2025-03-17 09:50:00,65.33,65.57,65.07,65.27,44288.0,65.33,65.57,65.07,65.27,44288.0
2025-03-17 10:00:00,65.14,65.24,64.87,65.23,38894.0,65.14,65.24,64.87,65.23,38894.0
2025-03-17 10:10:00,65.23,65.47,65.16,65.33,52001.0,65.23,65.47,65.16,65.33,52001.0
2025-03-17 10:20:00,65.4,65.96,65.37,65.79,16899.0,65.4,65.96,65.37,65.79,16899.0
2025-03-17 10:30:00,65.78,66.02,65.66,65.88,32236.0,65.78,66.02,65.66,65.88,32236.0
2025-03-17 10:40:00,65.87,66.06,65.71,65.94,21615.0,65.87,66.06,65.71,65.94,21615.0
2025-03-17 10:50:00,66.01,66.12,65.7,65.91,29494.0,66.01,66.12,65.7,65.91,29494.0
2025-03-17 11:00:00,65.91,66.03,65.82,65.91,23551.0,65.91,66.03,65.82,65.91,23551.0
2025-03-17 11:10:00,65.84,65.93,65.71,65.9,18835.0,65.84,65.93,65.71,65.9,18835.0
2025-03-17 11:20:00,65.89,66.04,65.87,65.88,23176.0,65.89,66.04,65.87,65.88,23176.0
2025-03-17 11:30:00,65.88,65.89,65.7,65.73,12744.0,65.88,65.89,65.7,65.73,12744.0
2025-03-17 11:40:00,65.74,65.86,65.71,65.8,13409.0,65.74,65.86,65.71,65.8,13409.0
2025-03-17 11:50:00,65.8,65.85,65.7,65.73,13341.0,65.8,65.85,65.7,65.73,13341.0
2025-03-17 12:00:00,65.7,65.89,65.62,65.87,10673.0,65.7,65.89,65.62,65.87,10673.0
2025-03-17 12:10:00,65.87,66.04,65.82,65.89,15811.0,65.87,66.04,65.82,65.89,15811.0
2025-03-17 12:20:00,65.89,65.89,65.76,65.83,11958.0,65.89,65.89,65.76,65.83,11958.0
2025-03-17 12:30:00,65.79,65.94,65.66,65.71,21174.0,65.79,65.94,65.66,65.71,21174.0
2025-03-17 12:40:00,65.71,65.74,65.58,65.72,21119.0,65.71,65.74,65.58,65.72,21119.0
2025-03-17 12:50:00,65.7,65.9,65.68,65.88,18900.0,65.7,65.9,65.68,65.88,18900.0
2025-03-17 13:00:00,65.86,65.95,65.78,65.88,9256.0,65.86,65.95,65.78,65.88,9256.0
2025-03-17 13:10:00,65.91,66.06,65.88,66.01,16889.0,65.91,66.06,65.88,66.01,16889.0
2025-03-17 13:20:00,66.01,66.07,65.55,65.62,33686.0,66.01,66.07,65.55,65.62,33686.0
2025-03-17 13:30:00,65.64,65.77,65.62,65.77,12298.0,65.64,65.77,65.62,65.77,12298.0
2025-03-17 13:40:00,65.73,65.9,65.7,65.88,20080.0,65.73,65.9,65.7,65.88,20080.0
2025-03-17 13:50:00,65.94,66.01,65.82,65.86,18607.0,65.94,66.01,65.82,65.86,18607.0
2025-03-17 14:00:00,65.88,66.02,65.8,65.92,62245.0,65.88,66.02,65.8,65.92,62245.0
2025-03-17 14:10:00,65.92,65.96,65.73,65.81,41811.0,65.92,65.96,65.73,65.81,41811.0
2025-03-17 14:20:00,65.84,65.97,65.71,65.71,24244.0,65.84,65.97,65.71,65.71,24244.0
2025-03-17 14:30:00,65.71,65.89,65.67,65.89,9862.0,65.71,65.89,65.67,65.89,9862.0
2025-03-17 14:40:00,65.88,65.89,65.7,65.75,12920.0,65.88,65.89,65.7,65.75,12920.0
2025-03-17 14:50:00,65.71,65.77,65.53,65.53,19115.0,65.71,65.77,65.53,65.53,19115.0
2025-03-17 15:00:00,65.49,65.74,65.46,65.69,21177.0,65.49,65.74,65.46,65.69,21177.0
2025-03-17 15:10:00,65.69,65.71,65.58,65.64,33026.0,65.69,65.71,65.58,65.64,33026.0
2025-03-17 15:20:00,65.65,65.7,65.53,65.57,91369.0,65.65,65.7,65.53,65.57,91369.0
2025-03-17 15:30:00,65.57,65.61,65.52,65.53,44527.0,65.57,65.61,65.52,65.53,44527.0
2025-03-17 15:40:00,65.58,65.59,65.45,65.5,42105.0,65.58,65.59,65.45,65.5,42105.0
2025-03-17 15:50:00,65.46,66.01,65.4,65.78,227152.0,65.46,66.01,65.4,65.78,227152.0
2025-03-18 09:30:00,65.65,66.44,65.26,66.27,50928.0,65.65,66.44,65.26,66.27,50928.0
2025-03-18 09:40:00,66.27,66.37,65.96,65.98,49479.0,66.27,66.37,65.96,65.98,49479.0
2025-03-18 09:50:00,65.98,66.32,65.76,65.9,43362.0,65.98,66.32,65.76,65.9,43362.0
2025-03-18 10:00:00,65.87,66.18,65.82,66.03,36643.0,65.87,66.18,65.82,66.03,36643.0
2025-03-18 10:10:00,66.0,66.0,65.55,65.59,56242.0,66.0,66.0,65.55,65.59,56242.0
2025-03-18 10:20:00,65.58,65.77,65.26,65.31,20863.0,65.58,65.77,65.26,65.31,20863.0
2025-03-18 10:30:00,65.32,65.55,65.26,65.43,15533.0,65.32,65.55,65.26,65.43,15533.0
2025-03-18 10:40:00,65.4,65.51,65.2,65.26,43970.0,65.4,65.51,65.2,65.26,43970.0
2025-03-18 10:50:00,65.21,65.36,65.2,65.25,14319.0,65.21,65.36,65.2,65.25,14319.0
2025-03-18 11:00:00,65.25,65.39,65.16,65.2,16391.0,65.25,65.39,65.16,65.2,16391.0
2025-03-18 11:10:00,65.21,65.38,65.16,65.3,8673.0,65.21,65.38,65.16,65.3,8673.0
2025-03-18 11:20:00,65.33,65.33,65.14,65.15,11351.0,65.33,65.33,65.14,65.15,11351.0
2025-03-18 11:30:00,65.08,65.26,65.08,65.15,15324.0,65.08,65.26,65.08,65.15,15324.0
2025-03-18 11:40:00,65.19,65.4,65.19,65.32,8772.0,65.19,65.4,65.19,65.32,8772.0
2025-03-18 11:50:00,65.31,65.32,65.15,65.18,19269.0,65.31,65.32,65.15,65.18,19269.0
2025-03-18 12:00:00,65.19,65.32,65.17,65.26,8956.0,65.19,65.32,65.17,65.26,8956.0
2025-03-18 12:10:00,65.27,65.34,65.18,65.18,12719.0,65.27,65.34,65.18,65.18,12719.0
2025-03-18 12:20:00,65.19,65.36,65.18,65.36,9103.0,65.19,65.36,65.18,65.36,9103.0
2025-03-18 12:30:00,65.32,65.36,65.2,65.28,7993.0,65.32,65.36,65.2,65.28,7993.0
2025-03-18 12:40:00,65.29,65.31,65.08,65.08,11673.0,65.29,65.31,65.08,65.08,11673.0
2025-03-18 12:50:00,65.08,65.1,64.98,65.02,14534.0,65.08,65.1,64.98,65.02,14534.0
2025-03-18 13:00:00,65.03,65.14,65.02,65.08,7703.0,65.03,65.14,65.02,65.08,7703.0
2025-03-18 13:10:00,65.08,65.29,65.08,65.19,13041.0,65.08,65.29,65.08,65.19,13041.0
2025-03-18 13:20:00,65.2,65.32,65.18,65.28,11797.0,65.2,65.32,65.18,65.28,11797.0
2025-03-18 13:30:00,65.28,65.44,65.25,65.34,15328.0,65.28,65.44,65.25,65.34,15328.0
2025-03-18 13:40:00,65.32,65.4,65.28,65.32,14216.0,65.32,65.4,65.28,65.32,14216.0
2025-03-18 13:50:00,65.33,65.4,65.19,65.23,19549.0,65.33,65.4,65.19,65.23,19549.0
2025-03-18 14:00:00,65.23,65.25,65.04,65.15,27132.0,65.23,65.25,65.04,65.15,27132.0
2025-03-18 14:10:00,65.15,65.15,65.01,65.1,14172.0,65.15,65.15,65.01,65.1,14172.0
2025-03-18 14:20:00,65.07,65.23,65.0,65.0,36582.0,65.07,65.23,65.0,65.0,36582.0
2025-03-18 14:30:00,65.0,65.22,65.0,65.13,10984.0,65.0,65.22,65.0,65.13,10984.0
2025-03-18 14:40:00,65.11,65.17,65.04,65.1,13250.0,65.11,65.17,65.04,65.1,13250.0
2025-03-18 14:50:00,65.1,65.14,64.98,65.02,13895.0,65.1,65.14,64.98,65.02,13895.0
2025-03-18 15:00:00,65.03,65.11,64.99,65.04,16304.0,65.03,65.11,64.99,65.04,16304.0
2025-03-18 15:10:00,65.06,65.13,65.03,65.06,19224.0,65.06,65.13,65.03,65.06,19224.0
2025-03-18 15:20:00,65.08,65.21,65.03,65.19,24800.0,65.08,65.21,65.03,65.19,24800.0
2025-03-18 15:30:00,65.2,65.28,65.06,65.1,28561.0,65.2,65.28,65.06,65.1,28561.0
2025-03-18 15:40:00,65.1,65.22,64.98,65.12,39355.0,65.1,65.22,64.98,65.12,39355.0
2025-03-18 15:50:00,65.14,65.32,64.87,64.98,211164.0,65.14,65.32,64.87,64.98,211164.0
2025-03-19 09:30:00,64.76,65.19,64.32,64.94,35326.0,64.76,65.19,64.32,64.94,35326.0
2025-03-19 09:40:00,64.96,65.06,64.67,65.05,11290.0,64.96,65.06,64.67,65.05,11290.0
2025-03-19 09:50:00,65.0,65.02,64.29,64.39,17733.0,65.0,65.02,64.29,64.39,17733.0
2025-03-19 10:00:00,64.49,64.98,64.32,64.93,22159.0,64.49,64.98,64.32,64.93,22159.0
2025-03-19 10:10:00,64.89,65.31,64.68,65.31,34491.0,64.89,65.31,64.68,65.31,34491.0
2025-03-19 10:20:00,65.36,65.5,65.11,65.3,41637.0,65.36,65.5,65.11,65.3,41637.0
2025-03-19 10:30:00,65.3,65.35,65.06,65.07,12753.0,65.3,65.35,65.06,65.07,12753.0
2025-03-19 10:40:00,65.12,65.3,65.02,65.3,14327.0,65.12,65.3,65.02,65.3,14327.0
2025-03-19 10:50:00,65.27,65.31,65.15,65.31,20611.0,65.27,65.31,65.15,65.31,20611.0
2025-03-19 11:00:00,65.26,65.48,64.92,65.01,35191.0,65.26,65.48,64.92,65.01,35191.0
2025-03-19 11:10:00,64.95,65.0,64.75,64.77,14374.0,64.95,65.0,64.75,64.77,14374.0
2025-03-19 11:20:00,64.74,64.85,64.61,64.7,15280.0,64.74,64.85,64.61,64.7,15280.0
2025-03-19 11:30:00,64.72,64.87,64.71,64.81,8212.0,64.72,64.87,64.71,64.81,8212.0
2025-03-19 11:40:00,64.81,64.89,64.77,64.88,9622.0,64.81,64.89,64.77,64.88,9622.0
2025-03-19 11:50:00,64.88,64.96,64.79,64.79,7898.0,64.88,64.96,64.79,64.79,7898.0
2025-03-19 12:00:00,64.79,64.91,64.77,64.81,13349.0,64.79,64.91,64.77,64.81,13349.0
2025-03-19 12:10:00,64.81,64.96,64.81,64.83,9067.0,64.81,64.96,64.81,64.83,9067.0
2025-03-19 12:20:00,64.84,64.86,64.62,64.73,9943.0,64.84,64.86,64.62,64.73,9943.0
2025-03-19 12:30:00,64.72,64.74,64.51,64.62,28365.0,64.72,64.74,64.51,64.62,28365.0
2025-03-19 12:40:00,64.56,64.65,64.52,64.53,8638.0,64.56,64.65,64.52,64.53,8638.0
2025-03-19 12:50:00,64.52,64.59,64.39,64.46,30016.0,64.52,64.59,64.39,64.46,30016.0
2025-03-19 13:00:00,64.47,64.51,64.12,64.16,29989.0,64.47,64.51,64.12,64.16,29989.0
2025-03-19 13:10:00,64.17,64.22,63.89,64.05,27200.0,64.17,64.22,63.89,64.05,27200.0
2025-03-19 13:20:00,64.03,64.07,63.87,63.93,14787.0,64.03,64.07,63.87,63.93,14787.0
2025-03-19 13:30:00,63.93,63.96,63.85,63.9,30373.0,63.93,63.96,63.85,63.9,30373.0
2025-03-19 13:40:00,63.85,63.89,63.55,63.55,15026.0,63.85,63.89,63.55,63.55,15026.0
2025-03-19 13:50:00,63.55,63.69,63.53,63.53,12818.0,63.55,63.69,63.53,63.53,12818.0
2025-03-19 14:00:00,63.5,63.84,63.39,63.69,82477.0,63.5,63.84,63.39,63.69,82477.0
2025-03-19 14:10:00,63.74,63.86,63.64,63.73,33229.0,63.74,63.86,63.64,63.73,33229.0
2025-03-19 14:20:00,63.73,63.84,63.59,63.82,45708.0,63.73,63.84,63.59,63.82,45708.0
2025-03-19 14:30:00,63.82,64.02,63.78,63.9,22278.0,63.82,64.02,63.78,63.9,22278.0
2025-03-19 14:40:00,63.89,64.44,63.87,64.34,44815.0,63.89,64.44,63.87,64.34,44815.0
2025-03-19 14:50:00,64.34,64.72,64.34,64.44,22088.0,64.34,64.72,64.34,64.44,22088.0
2025-03-19 15:00:00,64.44,64.67,64.37,64.66,27776.0,64.44,64.67,64.37,64.66,27776.0
2025-03-19 15:10:00,64.66,64.71,64.45,64.52,32739.0,64.66,64.71,64.45,64.52,32739.0
2025-03-19 15:20:00,64.54,64.56,64.29,64.37,24358.0,64.54,64.56,64.29,64.37,24358.0
2025-03-19 15:30:00,64.39,64.61,64.33,64.53,31567.0,64.39,64.61,64.33,64.53,31567.0
2025-03-19 15:40:00,64.53,64.61,64.4,64.46,42734.0,64.53,64.61,64.4,64.46,42734.0
2025-03-19 15:50:00,64.5,64.53,64.24,64.27,304240.0,64.5,64.53,64.24,64.27,304240.0
2025-03-20 09:30:00,64.28,64.66,63.6,64.53,117526.0,64.28,64.66,63.6,64.53,117526.0
2025-03-20 09:40:00,64.53,65.97,64.41,65.79,115300.0,64.53,65.97,64.41,65.79,115300.0
2025-03-20 09:50:00,65.75,66.36,65.59,66.0,157689.0,65.75,66.36,65.59,66.0,157689.0
2025-03-20 10:00:00,65.95,66.33,65.74,65.95,102714.0,65.95,66.33,65.74,65.95,102714.0
2025-03-20 10:10:00,65.91,65.99,65.62,65.99,67654.0,65.91,65.99,65.62,65.99,67654.0
2025-03-20 10:20:00,65.91,66.3,65.78,66.21,59733.0,65.91,66.3,65.78,66.21,59733.0
2025-03-20 10:30:00,66.23,66.37,66.0,66.27,50606.0,66.23,66.37,66.0,66.27,50606.0
2025-03-20 10:40:00,66.24,66.56,66.17,66.54,37756.0,66.24,66.56,66.17,66.54,37756.0
2025-03-20 10:50:00,66.51,66.55,66.23,66.29,49573.0,66.51,66.55,66.23,66.29,49573.0
2025-03-20 11:00:00,66.36,66.55,66.29,66.48,30667.0,66.36,66.55,66.29,66.48,30667.0
2025-03-20 11:10:00,66.46,66.73,66.35,66.61,61850.0,66.46,66.73,66.35,66.61,61850.0
2025-03-20 11:20:00,66.63,66.85,66.59,66.66,60622.0,66.63,66.85,66.59,66.66,60622.0
2025-03-20 11:30:00,66.64,66.66,66.44,66.61,20153.0,66.64,66.66,66.44,66.61,20153.0
2025-03-20 11:40:00,66.61,66.77,66.6,66.75,16030.0,66.61,66.77,66.6,66.75,16030.0
2025-03-20 11:50:00,66.75,66.75,66.18,66.24,26626.0,66.75,66.75,66.18,66.24,26626.0
2025-03-20 12:00:00,66.2,66.36,66.14,66.17,17865.0,66.2,66.36,66.14,66.17,17865.0
2025-03-20 12:10:00,66.18,66.2,66.01,66.02,21923.0,66.18,66.2,66.01,66.02,21923.0
2025-03-20 12:20:00,66.02,66.08,65.79,65.82,23308.0,66.02,66.08,65.79,65.82,23308.0
2025-03-20 12:30:00,65.85,65.92,65.79,65.89,43165.0,65.85,65.92,65.79,65.89,43165.0
2025-03-20 12:40:00,65.87,65.89,65.71,65.72,15340.0,65.87,65.89,65.71,65.72,15340.0
2025-03-20 12:50:00,65.69,65.75,65.62,65.67,9558.0,65.69,65.75,65.62,65.67,9558.0
2025-03-20 13:00:00,65.65,65.73,65.52,65.62,19406.0,65.65,65.73,65.52,65.62,19406.0
2025-03-20 13:10:00,65.62,65.68,65.54,65.67,25706.0,65.62,65.68,65.54,65.67,25706.0
2025-03-20 13:20:00,65.68,65.75,65.26,65.28,24256.0,65.68,65.75,65.26,65.28,24256.0
2025-03-20 13:30:00,65.28,65.58,65.24,65.52,20330.0,65.28,65.58,65.24,65.52,20330.0
2025-03-20 13:40:00,65.52,65.52,65.33,65.36,20241.0,65.52,65.52,65.33,65.36,20241.0
2025-03-20 13:50:00,65.36,65.46,65.33,65.36,11442.0,65.36,65.46,65.33,65.36,11442.0
2025-03-20 14:00:00,65.34,65.41,65.33,65.34,11502.0,65.34,65.41,65.33,65.34,11502.0
2025-03-20 14:10:00,65.34,65.44,65.17,65.22,17982.0,65.34,65.44,65.17,65.22,17982.0
2025-03-20 14:20:00,65.19,65.2,65.02,65.04,20328.0,65.19,65.2,65.02,65.04,20328.0
2025-03-20 14:30:00,65.02,65.05,64.97,64.98,26374.0,65.02,65.05,64.97,64.98,26374.0
2025-03-20 14:40:00,65.0,65.0,64.64,64.78,25436.0,65.0,65.0,64.64,64.78,25436.0
2025-03-20 14:50:00,64.79,64.89,64.68,64.72,56123.0,64.79,64.89,64.68,64.72,56123.0
2025-03-20 15:00:00,64.74,64.81,64.43,64.45,32759.0,64.74,64.81,64.43,64.45,32759.0
2025-03-20 15:10:00,64.46,64.63,64.45,64.57,25630.0,64.46,64.63,64.45,64.57,25630.0
2025-03-20 15:20:00,64.57,64.74,64.52,64.61,40585.0,64.57,64.74,64.52,64.61,40585.0
2025-03-20 15:30:00,64.61,64.96,64.61,64.74,53932.0,64.61,64.96,64.61,64.74,53932.0
2025-03-20 15:40:00,64.75,64.96,64.74,64.83,61733.0,64.75,64.96,64.74,64.83,61733.0
2025-03-20 15:50:00,64.82,65.11,64.56,64.57,244317.0,64.82,65.11,64.56,64.57,244317.0
2025-03-21 09:30:00,64.12,64.27,63.16,63.84,319200.0,64.12,64.27,63.16,63.84,319200.0
2025-03-21 09:40:00,63.82,64.43,63.72,63.9,28775.0,63.82,64.43,63.72,63.9,28775.0
2025-03-21 09:50:00,63.95,64.37,63.91,64.34,28654.0,63.95,64.37,63.91,64.34,28654.0
2025-03-21 10:00:00,64.3,64.64,64.21,64.39,116956.0,64.3,64.64,64.21,64.39,116956.0
2025-03-21 10:10:00,64.4,64.75,64.32,64.75,52271.0,64.4,64.75,64.32,64.75,52271.0
2025-03-21 10:20:00,64.78,64.79,64.5,64.74,32184.0,64.78,64.79,64.5,64.74,32184.0
2025-03-21 10:30:00,64.77,64.83,64.65,64.66,22280.0,64.77,64.83,64.65,64.66,22280.0
2025-03-21 10:40:00,64.65,64.97,64.61,64.95,18667.0,64.65,64.97,64.61,64.95,18667.0
2025-03-21 10:50:00,64.96,65.55,64.95,65.51,32610.0,64.96,65.55,64.95,65.51,32610.0
2025-03-21 11:00:00,65.53,65.56,65.26,65.42,39141.0,65.53,65.56,65.26,65.42,39141.0
2025-03-21 11:10:00,65.45,65.49,65.27,65.35,31832.0,65.45,65.49,65.27,65.35,31832.0
2025-03-21 11:20:00,65.32,65.48,65.27,65.36,24900.0,65.32,65.48,65.27,65.36,24900.0
2025-03-21 11:30:00,65.35,65.45,65.09,65.14,28823.0,65.35,65.45,65.09,65.14,28823.0
2025-03-21 11:40:00,65.15,65.15,64.94,65.07,14511.0,65.15,65.15,64.94,65.07,14511.0
2025-03-21 11:50:00,65.04,65.5,64.86,65.41,54646.0,65.04,65.5,64.86,65.41,54646.0
2025-03-21 12:00:00,65.35,65.35,64.47,64.92,96181.0,65.35,65.35,64.47,64.92,96181.0
2025-03-21 12:10:00,64.97,65.55,64.97,65.55,34409.0,64.97,65.55,64.97,65.55,34409.0
2025-03-21 12:20:00,65.49,65.74,65.41,65.59,44758.0,65.49,65.74,65.41,65.59,44758.0
2025-03-21 12:30:00,65.56,65.56,65.25,65.47,18176.0,65.56,65.56,65.25,65.47,18176.0
2025-03-21 12:40:00,65.43,65.51,65.27,65.47,20525.0,65.43,65.51,65.27,65.47,20525.0
2025-03-21 12:50:00,65.46,65.46,65.32,65.41,20119.0,65.46,65.46,65.32,65.41,20119.0
2025-03-21 13:00:00,65.4,65.61,65.29,65.6,19448.0,65.4,65.61,65.29,65.6,19448.0
2025-03-21 13:10:00,65.59,65.63,65.46,65.61,35481.0,65.59,65.63,65.46,65.61,35481.0
2025-03-21 13:20:00,65.58,65.79,65.48,65.68,38730.0,65.58,65.79,65.48,65.68,38730.0
2025-03-21 13:30:00,65.69,65.87,65.41,65.87,35985.0,65.69,65.87,65.41,65.87,35985.0
2025-03-21 13:40:00,65.84,65.98,65.79,65.96,30578.0,65.84,65.98,65.79,65.96,30578.0
2025-03-21 13:50:00,65.96,65.99,65.8,65.82,51778.0,65.96,65.99,65.8,65.82,51778.0
2025-03-21 14:00:00,65.82,65.97,65.79,65.91,86816.0,65.82,65.97,65.79,65.91,86816.0
2025-03-21 14:10:00,65.92,66.16,65.89,66.07,40609.0,65.92,66.16,65.89,66.07,40609.0
2025-03-21 14:20:00,66.06,66.08,65.87,65.87,22053.0,66.06,66.08,65.87,65.87,22053.0
2025-03-21 14:30:00,65.85,66.2,65.85,66.16,22615.0,65.85,66.2,65.85,66.16,22615.0
2025-03-21 14:40:00,66.2,66.43,66.19,66.43,73773.0,66.2,66.43,66.19,66.43,73773.0
2025-03-21 14:50:00,66.43,66.45,66.3,66.3,30435.0,66.43,66.45,66.3,66.3,30435.0
2025-03-21 15:00:00,66.33,66.39,66.25,66.34,40346.0,66.33,66.39,66.25,66.34,40346.0
2025-03-21 15:10:00,66.32,66.47,66.2,66.47,49440.0,66.32,66.47,66.2,66.47,49440.0
2025-03-21 15:20:00,66.47,66.71,66.4,66.66,69131.0,66.47,66.71,66.4,66.66,69131.0
2025-03-21 15:30:00,66.64,66.91,66.57,66.84,105704.0,66.64,66.91,66.57,66.84,105704.0
2025-03-21 15:40:00,66.82,66.89,66.7,66.8,113520.0,66.82,66.89,66.7,66.8,113520.0
2025-03-21 15:50:00,66.8,67.19,66.57,66.72,421422.0,66.8,67.19,66.57,66.72,421422.0
2025-03-24 09:30:00,67.11,68.88,66.77,68.84,277935.0,67.11,68.88,66.77,68.84,277935.0
2025-03-24 09:40:00,68.84,69.05,68.1,68.7,116543.0,68.84,69.05,68.1,68.7,116543.0
2025-03-24 09:50:00,68.72,68.75,68.37,68.48,87132.0,68.72,68.75,68.37,68.48,87132.0
2025-03-24 10:00:00,68.5,68.81,68.49,68.71,114342.0,68.5,68.81,68.49,68.71,114342.0
2025-03-24 10:10:00,68.67,69.42,68.61,69.28,143117.0,68.67,69.42,68.61,69.28,143117.0
2025-03-24 10:20:00,69.24,69.42,68.96,69.06,225661.0,69.24,69.42,68.96,69.06,225661.0
2025-03-24 10:30:00,69.03,69.74,69.02,69.63,232288.0,69.03,69.74,69.02,69.63,232288.0
2025-03-24 10:40:00,69.7,69.8,69.6,69.78,162484.0,69.7,69.8,69.6,69.78,162484.0
2025-03-24 10:50:00,69.78,70.19,69.78,70.01,123044.0,69.78,70.19,69.78,70.01,123044.0
2025-03-24 11:00:00,70.05,70.07,69.81,69.81,109012.0,70.05,70.07,69.81,69.81,109012.0
2025-03-24 11:10:00,69.84,69.96,69.75,69.86,117998.0,69.84,69.96,69.75,69.86,117998.0
2025-03-24 11:20:00,69.87,69.89,69.71,69.84,82993.0,69.87,69.89,69.71,69.84,82993.0
2025-03-24 11:30:00,69.86,70.02,69.75,69.78,80318.0,69.86,70.02,69.75,69.78,80318.0
2025-03-24 11:40:00,69.76,69.88,69.58,69.84,49179.0,69.76,69.88,69.58,69.84,49179.0
2025-03-24 11:50:00,69.84,69.88,69.69,69.83,46138.0,69.84,69.88,69.69,69.83,46138.0
2025-03-24 12:00:00,69.84,70.0,69.83,69.96,58265.0,69.84,70.0,69.83,69.96,58265.0
2025-03-24 12:10:00,69.95,69.98,69.87,69.88,57681.0,69.95,69.98,69.87,69.88,57681.0
2025-03-24 12:20:00,69.87,69.92,69.37,69.37,39645.0,69.87,69.92,69.37,69.37,39645.0
2025-03-24 12:30:00,69.35,69.55,69.3,69.52,52130.0,69.35,69.55,69.3,69.52,52130.0
2025-03-24 12:40:00,69.5,69.61,69.18,69.3,60227.0,69.5,69.61,69.18,69.3,60227.0
2025-03-24 12:50:00,69.31,69.43,69.17,69.26,35410.0,69.31,69.43,69.17,69.26,35410.0
2025-03-24 13:00:00,69.29,69.58,69.15,69.47,59397.0,69.29,69.58,69.15,69.47,59397.0
2025-03-24 13:10:00,69.48,69.72,69.45,69.45,82585.0,69.48,69.72,69.45,69.45,82585.0
2025-03-24 13:20:00,69.45,69.53,69.36,69.53,40806.0,69.45,69.53,69.36,69.53,40806.0
2025-03-24 13:30:00,69.53,69.61,69.5,69.6,48468.0,69.53,69.61,69.5,69.6,48468.0
2025-03-24 13:40:00,69.62,69.62,69.38,69.47,43573.0,69.62,69.62,69.38,69.47,43573.0
2025-03-24 13:50:00,69.49,69.56,69.31,69.36,50126.0,69.49,69.56,69.31,69.36,50126.0
2025-03-24 14:00:00,69.37,69.45,69.17,69.2,51325.0,69.37,69.45,69.17,69.2,51325.0
2025-03-24 14:10:00,69.2,69.26,68.7,68.86,150002.0,69.2,69.26,68.7,68.86,150002.0
2025-03-24 14:20:00,68.86,69.11,68.84,68.95,46182.0,68.86,69.11,68.84,68.95,46182.0
2025-03-24 14:30:00,68.94,69.09,68.92,69.07,34250.0,68.94,69.09,68.92,69.07,34250.0
2025-03-24 14:40:00,69.07,69.3,69.01,69.25,38773.0,69.07,69.3,69.01,69.25,38773.0
2025-03-24 14:50:00,69.25,69.41,69.17,69.2,31583.0,69.25,69.41,69.17,69.2,31583.0
2025-03-24 15:00:00,69.2,69.35,69.16,69.29,53295.0,69.2,69.35,69.16,69.29,53295.0
2025-03-24 15:10:00,69.27,69.38,69.25,69.27,41890.0,69.27,69.38,69.25,69.27,41890.0
2025-03-24 15:20:00,69.26,69.36,69.16,69.27,58392.0,69.26,69.36,69.16,69.27,58392.0
2025-03-24 15:30:00,69.27,69.39,69.2,69.33,48167.0,69.27,69.39,69.2,69.33,48167.0
2025-03-24 15:40:00,69.34,69.46,69.23,69.42,75364.0,69.34,69.46,69.23,69.42,75364.0
2025-03-24 15:50:00,69.44,69.84,69.28,69.74,651783.0,69.44,69.84,69.28,69.74,651783.0
2025-03-25 09:30:00,69.08,70.3,68.62,69.26,145235.0,69.08,70.3,68.62,69.26,145235.0
2025-03-25 09:40:00,69.25,69.7,69.15,69.4,40553.0,69.25,69.7,69.15,69.4,40553.0
2025-03-25 09:50:00,69.4,69.63,69.1,69.38,55567.0,69.4,69.63,69.1,69.38,55567.0
2025-03-25 10:00:00,69.37,69.61,68.96,69.02,73420.0,69.37,69.61,68.96,69.02,73420.0
2025-03-25 10:10:00,69.0,69.02,68.54,68.68,71818.0,69.0,69.02,68.54,68.68,71818.0
2025-03-25 10:20:00,68.62,68.99,68.58,68.96,27131.0,68.62,68.99,68.58,68.96,27131.0
2025-03-25 10:30:00,68.97,68.98,68.67,68.82,65727.0,68.97,68.98,68.67,68.82,65727.0
2025-03-25 10:40:00,68.82,68.99,68.53,68.69,60926.0,68.82,68.99,68.53,68.69,60926.0
2025-03-25 10:50:00,68.71,68.92,68.66,68.75,38436.0,68.71,68.92,68.66,68.75,38436.0
2025-03-25 11:00:00,68.75,68.81,68.57,68.6,111584.0,68.75,68.81,68.57,68.6,111584.0
2025-03-25 11:10:00,68.61,68.61,68.28,68.43,44574.0,68.61,68.61,68.28,68.43,44574.0
2025-03-25 11:20:00,68.4,68.5,68.3,68.34,48484.0,68.4,68.5,68.3,68.34,48484.0
2025-03-25 11:30:00,68.34,68.52,68.3,68.45,49990.0,68.34,68.52,68.3,68.45,49990.0
2025-03-25 11:40:00,68.45,68.48,68.17,68.29,50301.0,68.45,68.48,68.17,68.29,50301.0
2025-03-25 11:50:00,68.29,68.33,68.16,68.16,35212.0,68.29,68.33,68.16,68.16,35212.0
2025-03-25 12:00:00,68.15,68.19,68.0,68.15,45575.0,68.15,68.19,68.0,68.15,45575.0
2025-03-25 12:10:00,68.15,68.17,67.9,67.91,49772.0,68.15,68.17,67.9,67.91,49772.0
2025-03-25 12:20:00,67.92,68.04,67.81,67.88,47516.0,67.92,68.04,67.81,67.88,47516.0
2025-03-25 12:30:00,67.88,68.0,67.78,67.88,56531.0,67.88,68.0,67.78,67.88,56531.0
2025-03-25 12:40:00,67.87,67.91,67.76,67.83,33549.0,67.87,67.91,67.76,67.83,33549.0
2025-03-25 12:50:00,67.83,67.85,67.75,67.77,31648.0,67.83,67.85,67.75,67.77,31648.0
2025-03-25 13:00:00,67.75,67.85,67.69,67.84,39154.0,67.75,67.85,67.69,67.84,39154.0
2025-03-25 13:10:00,67.84,67.84,67.67,67.76,48939.0,67.84,67.84,67.67,67.76,48939.0
2025-03-25 13:20:00,67.77,67.77,67.01,67.08,191848.0,67.77,67.77,67.01,67.08,191848.0
2025-03-25 13:30:00,67.08,67.38,66.96,67.16,134648.0,67.08,67.38,66.96,67.16,134648.0
2025-03-25 13:40:00,67.16,67.37,67.11,67.26,28835.0,67.16,67.37,67.11,67.26,28835.0
2025-03-25 13:50:00,67.26,67.34,67.12,67.15,33467.0,67.26,67.34,67.12,67.15,33467.0
2025-03-25 14:00:00,67.16,67.42,67.16,67.38,40193.0,67.16,67.42,67.16,67.38,40193.0
2025-03-25 14:10:00,67.39,67.41,67.14,67.2,35424.0,67.39,67.41,67.14,67.2,35424.0
2025-03-25 14:20:00,67.22,67.44,67.2,67.36,31124.0,67.22,67.44,67.2,67.36,31124.0
2025-03-25 14:30:00,67.37,67.41,67.24,67.32,32788.0,67.37,67.41,67.24,67.32,32788.0
2025-03-25 14:40:00,67.38,67.39,67.18,67.36,69128.0,67.38,67.39,67.18,67.36,69128.0
2025-03-25 14:50:00,67.36,67.49,67.29,67.3,37610.0,67.36,67.49,67.29,67.3,37610.0
2025-03-25 15:00:00,67.28,67.33,67.18,67.32,56746.0,67.28,67.33,67.18,67.32,56746.0
2025-03-25 15:10:00,67.32,67.49,67.1,67.17,57926.0,67.32,67.49,67.1,67.17,57926.0
2025-03-25 15:20:00,67.16,67.23,67.09,67.16,82185.0,67.16,67.23,67.09,67.16,82185.0
2025-03-25 15:30:00,67.16,67.27,66.5,66.82,245850.0,67.16,67.27,66.5,66.82,245850.0
2025-03-25 15:40:00,66.84,67.36,66.83,67.09,86135.0,66.84,67.36,66.83,67.09,86135.0
2025-03-25 15:50:00,67.07,67.25,66.96,67.19,402373.0,67.07,67.25,66.96,67.19,402373.0
2025-03-26 09:30:00,67.15,68.46,65.14,66.67,1266673.0,67.15,68.46,65.14,66.67,1266673.0
2025-03-26 09:40:00,66.58,70.12,66.48,69.82,807505.0,66.58,70.12,66.48,69.82,807505.0
2025-03-26 09:50:00,69.87,70.35,69.09,69.52,664988.0,69.87,70.35,69.09,69.52,664988.0
2025-03-26 10:00:00,69.5,70.59,69.5,70.07,571665.0,69.5,70.59,69.5,70.07,571665.0
2025-03-26 10:10:00,70.13,70.79,70.13,70.4,481265.0,70.13,70.79,70.13,70.4,481265.0
2025-03-26 10:20:00,70.4,70.56,69.89,70.2,259866.0,70.4,70.56,69.89,70.2,259866.0
2025-03-26 10:30:00,70.17,71.64,70.07,71.51,460405.0,70.17,71.64,70.07,71.51,460405.0
2025-03-26 10:40:00,71.52,72.9,71.43,72.73,474394.0,71.52,72.9,71.43,72.73,474394.0
2025-03-26 10:50:00,72.84,73.53,72.4,72.7,689818.0,72.84,73.53,72.4,72.7,689818.0
2025-03-26 11:00:00,72.74,73.46,72.45,72.52,418884.0,72.74,73.46,72.45,72.52,418884.0
2025-03-26 11:10:00,72.53,72.54,70.68,70.68,463099.0,72.53,72.54,70.68,70.68,463099.0
2025-03-26 11:20:00,70.68,71.01,69.54,69.67,414152.0,70.68,71.01,69.54,69.67,414152.0
2025-03-26 11:30:00,69.56,70.13,68.9,69.03,416064.0,69.56,70.13,68.9,69.03,416064.0
2025-03-26 11:40:00,69.03,69.58,68.97,69.23,315387.0,69.03,69.58,68.97,69.23,315387.0
2025-03-26 11:50:00,69.31,70.17,69.3,70.04,349196.0,69.31,70.17,69.3,70.04,349196.0
2025-03-26 12:00:00,70.05,70.59,69.89,70.48,288868.0,70.05,70.59,69.89,70.48,288868.0
2025-03-26 12:10:00,70.48,70.87,70.12,70.25,284692.0,70.48,70.87,70.12,70.25,284692.0
2025-03-26 12:20:00,70.23,70.61,69.92,70.61,176076.0,70.23,70.61,69.92,70.61,176076.0
2025-03-26 12:30:00,70.54,70.61,69.95,70.16,141825.0,70.54,70.61,69.95,70.16,141825.0
2025-03-26 12:40:00,70.11,70.22,69.9,70.05,146673.0,70.11,70.22,69.9,70.05,146673.0
2025-03-26 12:50:00,70.05,70.55,69.8,70.51,180472.0,70.05,70.55,69.8,70.51,180472.0
2025-03-26 13:00:00,70.53,70.84,70.33,70.42,126735.0,70.53,70.84,70.33,70.42,126735.0
2025-03-26 13:10:00,70.42,70.54,70.33,70.48,79235.0,70.42,70.54,70.33,70.48,79235.0
2025-03-26 13:20:00,70.51,70.84,70.46,70.77,176778.0,70.51,70.84,70.46,70.77,176778.0
2025-03-26 13:30:00,70.77,70.81,69.99,70.0,303949.0,70.77,70.81,69.99,70.0,303949.0
2025-03-26 13:40:00,69.97,70.05,69.15,69.42,205738.0,69.97,70.05,69.15,69.42,205738.0
2025-03-26 13:50:00,69.35,69.65,69.19,69.4,160937.0,69.35,69.65,69.19,69.4,160937.0
2025-03-26 14:00:00,69.39,69.45,68.83,68.96,223673.0,69.39,69.45,68.83,68.96,223673.0
2025-03-26 14:10:00,68.92,69.6,68.71,68.79,213887.0,68.92,69.6,68.71,68.79,213887.0
2025-03-26 14:20:00,68.75,69.3,68.6,69.03,202552.0,68.75,69.3,68.6,69.03,202552.0
2025-03-26 14:30:00,69.03,69.15,68.61,68.62,114209.0,69.03,69.15,68.61,68.62,114209.0
2025-03-26 14:40:00,68.62,68.72,68.37,68.43,144257.0,68.62,68.72,68.37,68.43,144257.0
2025-03-26 14:50:00,68.41,68.61,68.25,68.61,170683.0,68.41,68.61,68.25,68.61,170683.0
2025-03-26 15:00:00,68.58,69.02,68.57,68.67,177659.0,68.58,69.02,68.57,68.67,177659.0
2025-03-26 15:10:00,68.62,69.28,68.59,69.22,176114.0,68.62,69.28,68.59,69.22,176114.0
2025-03-26 15:20:00,69.21,69.3,69.01,69.25,115187.0,69.21,69.3,69.01,69.25,115187.0
2025-03-26 15:30:00,69.25,69.8,69.22,69.25,226677.0,69.25,69.8,69.22,69.25,226677.0
2025-03-26 15:40:00,69.25,69.49,69.04,69.39,223442.0,69.25,69.49,69.04,69.39,223442.0
2025-03-26 15:50:00,69.43,69.46,69.01,69.15,700761.0,69.43,69.46,69.01,69.15,700761.0
2025-03-27 09:30:00,70.76,72.28,70.05,71.06,600062.0,70.76,72.28,70.05,71.06,600062.0
2025-03-27 09:40:00,71.05,72.37,70.4,71.92,325358.0,71.05,72.37,70.4,71.92,325358.0
2025-03-27 09:50:00,71.92,72.6,71.71,72.2,283599.0,71.92,72.6,71.71,72.2,283599.0
2025-03-27 10:00:00,72.21,73.36,72.2,73.17,259421.0,72.21,73.36,72.2,73.17,259421.0
2025-03-27 10:10:00,73.11,73.95,72.75,73.06,572233.0,73.11,73.95,72.75,73.06,572233.0
2025-03-27 10:20:00,73.0,73.64,72.89,73.45,466066.0,73.0,73.64,72.89,73.45,466066.0
2025-03-27 10:30:00,73.57,75.14,73.49,75.07,397641.0,73.57,75.14,73.49,75.07,397641.0
2025-03-27 10:40:00,75.1,75.65,74.63,74.86,511810.0,75.1,75.65,74.63,74.86,511810.0
2025-03-27 10:50:00,74.95,75.29,73.74,74.3,271431.0,74.95,75.29,73.74,74.3,271431.0
2025-03-27 11:00:00,74.3,75.13,74.29,75.01,203828.0,74.3,75.13,74.29,75.01,203828.0
2025-03-27 11:10:00,74.92,76.58,74.92,76.53,372907.0,74.92,76.58,74.92,76.53,372907.0
2025-03-27 11:20:00,76.51,76.8,75.78,75.98,352119.0,76.51,76.8,75.78,75.98,352119.0
2025-03-27 11:30:00,75.98,76.11,75.64,75.83,223042.0,75.98,76.11,75.64,75.83,223042.0
2025-03-27 11:40:00,75.83,76.38,75.56,76.17,151714.0,75.83,76.38,75.56,76.17,151714.0
2025-03-27 11:50:00,76.17,76.2,75.29,75.83,96997.0,76.17,76.2,75.29,75.83,96997.0
2025-03-27 12:00:00,75.83,75.95,75.19,75.24,364689.0,75.83,75.95,75.19,75.24,364689.0
2025-03-27 12:10:00,75.19,76.14,75.04,75.95,340114.0,75.19,76.14,75.04,75.95,340114.0
2025-03-27 12:20:00,75.99,76.17,75.28,76.04,138178.0,75.99,76.17,75.28,76.04,138178.0
2025-03-27 12:30:00,76.04,76.13,75.8,75.95,122061.0,76.04,76.13,75.8,75.95,122061.0
2025-03-27 12:40:00,75.95,76.03,75.66,75.8,372202.0,75.95,76.03,75.66,75.8,372202.0
2025-03-27 12:50:00,75.8,76.12,75.49,75.58,79267.0,75.8,76.12,75.49,75.58,79267.0
2025-03-27 13:00:00,75.55,75.9,75.48,75.77,103582.0,75.55,75.9,75.48,75.77,103582.0
2025-03-27 13:10:00,75.76,75.94,75.59,75.9,63336.0,75.76,75.94,75.59,75.9,63336.0
2025-03-27 13:20:00,75.91,76.37,75.88,76.2,139446.0,75.91,76.37,75.88,76.2,139446.0
2025-03-27 13:30:00,76.19,76.52,76.06,76.17,125413.0,76.19,76.52,76.06,76.17,125413.0
2025-03-27 13:40:00,76.11,76.17,75.66,76.09,301170.0,76.11,76.17,75.66,76.09,301170.0
2025-03-27 13:50:00,76.09,76.44,75.75,76.22,188994.0,76.09,76.44,75.75,76.22,188994.0
2025-03-27 14:00:00,76.25,76.46,75.87,76.38,87435.0,76.25,76.46,75.87,76.38,87435.0
2025-03-27 14:10:00,76.38,76.8,76.37,76.74,145473.0,76.38,76.8,76.37,76.74,145473.0
2025-03-27 14:20:00,76.7,76.93,76.53,76.55,109934.0,76.7,76.93,76.53,76.55,109934.0
2025-03-27 14:30:00,76.54,76.82,76.38,76.6,90974.0,76.54,76.82,76.38,76.6,90974.0
2025-03-27 14:40:00,76.67,76.7,76.3,76.62,109759.0,76.67,76.7,76.3,76.62,109759.0
2025-03-27 14:50:00,76.62,76.88,76.31,76.48,109355.0,76.62,76.88,76.31,76.48,109355.0
2025-03-27 15:00:00,76.48,76.62,76.29,76.53,99373.0,76.48,76.62,76.29,76.53,99373.0
2025-03-27 15:10:00,76.57,76.83,76.49,76.67,129289.0,76.57,76.83,76.49,76.67,129289.0
2025-03-27 15:20:00,76.66,76.98,76.61,76.81,137298.0,76.66,76.98,76.61,76.81,137298.0
2025-03-27 15:30:00,76.8,77.0,76.64,76.79,168126.0,76.8,77.0,76.64,76.79,168126.0
2025-03-27 15:40:00,76.8,76.87,76.38,76.58,198198.0,76.8,76.87,76.38,76.58,198198.0
2025-03-27 15:50:00,76.51,77.07,76.15,76.97,939142.0,76.51,77.07,76.15,76.97,939142.0
2025-03-28 09:30:00,77.39,78.35,75.9,76.02,458679.0,77.39,78.35,75.9,76.02,458679.0
2025-03-28 09:40:00,75.93,76.25,74.76,75.17,254220.0,75.93,76.25,74.76,75.17,254220.0
2025-03-28 09:50:00,75.13,75.71,74.22,74.6,164845.0,75.13,75.71,74.22,74.6,164845.0
2025-03-28 10:00:00,74.58,74.62,73.87,73.97,257818.0,74.58,74.62,73.87,73.97,257818.0
2025-03-28 10:10:00,73.94,74.16,73.63,73.72,114215.0,73.94,74.16,73.63,73.72,114215.0
2025-03-28 10:20:00,73.8,74.37,73.58,73.88,182156.0,73.8,74.37,73.58,73.88,182156.0
2025-03-28 10:30:00,73.88,74.46,73.85,74.42,194785.0,73.88,74.46,73.85,74.42,194785.0
2025-03-28 10:40:00,74.43,74.49,74.03,74.48,97101.0,74.43,74.49,74.03,74.48,97101.0
2025-03-28 10:50:00,74.45,74.68,73.85,73.96,86810.0,74.45,74.68,73.85,73.96,86810.0
2025-03-28 11:00:00,73.85,74.16,73.67,73.95,97433.0,73.85,74.16,73.67,73.95,97433.0
2025-03-28 11:10:00,73.95,74.23,73.92,74.01,69529.0,73.95,74.23,73.92,74.01,69529.0
2025-03-28 11:20:00,73.99,74.07,73.67,73.78,81267.0,73.99,74.07,73.67,73.78,81267.0
2025-03-28 11:30:00,73.78,74.62,73.68,74.57,153135.0,73.78,74.62,73.68,74.57,153135.0
2025-03-28 11:40:00,74.56,74.82,74.17,74.75,217891.0,74.56,74.82,74.17,74.75,217891.0
2025-03-28 11:50:00,74.75,74.75,73.95,74.0,91717.0,74.75,74.75,73.95,74.0,91717.0
2025-03-28 12:00:00,74.0,74.27,73.94,74.22,113117.0,74.0,74.27,73.94,74.22,113117.0
2025-03-28 12:10:00,74.21,74.3,73.85,73.91,80218.0,74.21,74.3,73.85,73.91,80218.0
2025-03-28 12:20:00,73.91,74.03,73.58,73.64,68669.0,73.91,74.03,73.58,73.64,68669.0
2025-03-28 12:30:00,73.66,73.66,73.25,73.38,81012.0,73.66,73.66,73.25,73.38,81012.0
2025-03-28 12:40:00,73.34,73.42,73.06,73.33,75247.0,73.34,73.42,73.06,73.33,75247.0
2025-03-28 12:50:00,73.31,73.77,73.3,73.56,143884.0,73.31,73.77,73.3,73.56,143884.0
2025-03-28 13:00:00,73.56,73.86,73.31,73.4,123542.0,73.56,73.86,73.31,73.4,123542.0
2025-03-28 13:10:00,73.4,73.45,72.89,73.1,85319.0,73.4,73.45,72.89,73.1,85319.0
2025-03-28 13:20:00,73.11,73.15,72.94,73.05,58378.0,73.11,73.15,72.94,73.05,58378.0
2025-03-28 13:30:00,73.09,73.09,72.72,72.99,108020.0,73.09,73.09,72.72,72.99,108020.0
2025-03-28 13:40:00,73.0,73.18,72.91,73.14,78272.0,73.0,73.18,72.91,73.14,78272.0
2025-03-28 13:50:00,73.14,73.19,72.77,72.89,99297.0,73.14,73.19,72.77,72.89,99297.0
2025-03-28 14:00:00,72.91,73.33,72.81,73.14,88911.0,72.91,73.33,72.81,73.14,88911.0
2025-03-28 14:10:00,73.13,73.23,72.96,73.18,86321.0,73.13,73.23,72.96,73.18,86321.0
2025-03-28 14:20:00,73.15,73.41,72.92,72.92,185671.0,73.15,73.41,72.92,72.92,185671.0
2025-03-28 14:30:00,72.93,73.08,72.46,72.56,130868.0,72.93,73.08,72.46,72.56,130868.0
2025-03-28 14:40:00,72.59,72.78,72.21,72.5,215534.0,72.59,72.78,72.21,72.5,215534.0
2025-03-28 14:50:00,72.54,72.6,72.09,72.11,148899.0,72.54,72.6,72.09,72.11,148899.0
2025-03-28 15:00:00,72.09,72.48,71.95,72.39,277137.0,72.09,72.48,71.95,72.39,277137.0
2025-03-28 15:10:00,72.35,72.66,72.12,72.65,131768.0,72.35,72.66,72.12,72.65,131768.0
2025-03-28 15:20:00,72.65,72.89,72.48,72.62,286443.0,72.65,72.89,72.48,72.62,286443.0
2025-03-28 15:30:00,72.62,73.0,72.6,72.64,122704.0,72.62,73.0,72.6,72.64,122704.0
2025-03-28 15:40:00,72.64,72.67,72.24,72.45,162449.0,72.64,72.67,72.24,72.45,162449.0
2025-03-28 15:50:00,72.46,72.91,72.37,72.72,531377.0,72.46,72.91,72.37,72.72,531377.0
2025-03-31 09:30:00,72.53,73.12,71.23,73.02,311130.0,72.53,73.12,71.23,73.02,311130.0
2025-03-31 09:40:00,73.03,73.1,72.46,72.74,171387.0,73.03,73.1,72.46,72.74,171387.0
2025-03-31 09:50:00,72.74,74.39,72.74,73.92,184373.0,72.74,74.39,72.74,73.92,184373.0
2025-03-31 10:00:00,73.99,74.48,73.37,73.37,178372.0,73.99,74.48,73.37,73.37,178372.0
2025-03-31 10:10:00,73.4,73.46,72.75,72.81,129118.0,73.4,73.46,72.75,72.81,129118.0
2025-03-31 10:20:00,72.84,73.81,72.84,73.7,172524.0,72.84,73.81,72.84,73.7,172524.0
2025-03-31 10:30:00,73.67,74.56,73.67,74.23,107203.0,73.67,74.56,73.67,74.23,107203.0
2025-03-31 10:40:00,74.24,74.55,73.8,73.93,88905.0,74.24,74.55,73.8,73.93,88905.0
2025-03-31 10:50:00,73.91,74.04,73.77,73.96,78563.0,73.91,74.04,73.77,73.96,78563.0
2025-03-31 11:00:00,73.97,74.29,73.89,74.26,87551.0,73.97,74.29,73.89,74.26,87551.0
2025-03-31 11:10:00,74.28,74.5,73.87,74.02,98725.0,74.28,74.5,73.87,74.02,98725.0
2025-03-31 11:20:00,74.04,74.4,74.0,74.28,91138.0,74.04,74.4,74.0,74.28,91138.0
2025-03-31 11:30:00,74.28,74.82,74.25,74.73,97984.0,74.28,74.82,74.25,74.73,97984.0
2025-03-31 11:40:00,74.75,75.11,74.6,74.67,100938.0,74.75,75.11,74.6,74.67,100938.0
2025-03-31 11:50:00,74.67,74.85,74.4,74.61,81397.0,74.67,74.85,74.4,74.61,81397.0
2025-03-31 12:00:00,74.61,74.89,74.31,74.36,73668.0,74.61,74.89,74.31,74.36,73668.0
2025-03-31 12:10:00,74.38,74.57,74.09,74.5,84202.0,74.38,74.57,74.09,74.5,84202.0
2025-03-31 12:20:00,74.52,74.76,74.47,74.63,62358.0,74.52,74.76,74.47,74.63,62358.0
2025-03-31 12:30:00,74.65,74.85,74.55,74.66,94658.0,74.65,74.85,74.55,74.66,94658.0
2025-03-31 12:40:00,74.65,74.86,74.48,74.53,117376.0,74.65,74.86,74.48,74.53,117376.0
2025-03-31 12:50:00,74.56,74.72,74.36,74.4,94643.0,74.56,74.72,74.36,74.4,94643.0
2025-03-31 13:00:00,74.42,74.57,74.23,74.29,68961.0,74.42,74.57,74.23,74.29,68961.0
2025-03-31 13:10:00,74.3,74.59,74.11,74.54,58652.0,74.3,74.59,74.11,74.54,58652.0
2025-03-31 13:20:00,74.57,74.63,74.32,74.37,64340.0,74.57,74.63,74.32,74.37,64340.0
2025-03-31 13:30:00,74.35,74.46,74.24,74.38,85257.0,74.35,74.46,74.24,74.38,85257.0
2025-03-31 13:40:00,74.38,74.41,74.22,74.36,86603.0,74.38,74.41,74.22,74.36,86603.0
2025-03-31 13:50:00,74.36,74.8,74.36,74.5,86124.0,74.36,74.8,74.36,74.5,86124.0
2025-03-31 14:00:00,74.5,75.04,74.44,74.98,55496.0,74.5,75.04,74.44,74.98,55496.0
2025-03-31 14:10:00,74.96,75.05,74.85,75.0,63801.0,74.96,75.05,74.85,75.0,63801.0
2025-03-31 14:20:00,75.0,75.07,74.73,74.83,78303.0,75.0,75.07,74.73,74.83,78303.0
2025-03-31 14:30:00,74.84,75.27,74.7,75.08,85294.0,74.84,75.27,74.7,75.08,85294.0
2025-03-31 14:40:00,75.06,75.2,74.85,74.9,52863.0,75.06,75.2,74.85,74.9,52863.0
2025-03-31 14:50:00,74.96,75.08,74.76,74.86,64361.0,74.96,75.08,74.76,74.86,64361.0
2025-03-31 15:00:00,74.89,75.18,74.87,75.05,78456.0,74.89,75.18,74.87,75.05,78456.0
2025-03-31 15:10:00,75.03,75.41,75.01,75.37,78246.0,75.03,75.41,75.01,75.37,78246.0
2025-03-31 15:20:00,75.39,75.5,74.98,74.98,99211.0,75.39,75.5,74.98,74.98,99211.0
2025-03-31 15:30:00,74.96,75.28,74.94,75.06,116573.0,74.96,75.28,74.94,75.06,116573.0
2025-03-31 15:40:00,75.03,75.23,74.67,74.86,119061.0,75.03,75.23,74.67,74.86,119061.0
2025-03-31 15:50:00,74.89,75.12,74.63,75.04,495024.0,74.89,75.12,74.63,75.04,495024.0
2025-04-01 09:30:00,75.26,77.11,75.26,76.42,222102.0,75.26,77.11,75.26,76.42,222102.0
2025-04-01 09:40:00,76.42,76.68,76.17,76.45,88644.0,76.42,76.68,76.17,76.45,88644.0
2025-04-01 09:50:00,76.54,76.88,76.23,76.37,85339.0,76.54,76.88,76.23,76.37,85339.0
2025-04-01 10:00:00,76.44,76.44,75.54,75.8,117424.0,76.44,76.44,75.54,75.8,117424.0
2025-04-01 10:10:00,75.82,76.02,75.3,75.89,94855.0,75.82,76.02,75.3,75.89,94855.0
2025-04-01 10:20:00,75.93,75.96,75.41,75.59,80239.0,75.93,75.96,75.41,75.59,80239.0
2025-04-01 10:30:00,75.56,75.92,75.34,75.75,50047.0,75.56,75.92,75.34,75.75,50047.0
2025-04-01 10:40:00,75.8,76.06,75.36,75.45,78953.0,75.8,76.06,75.36,75.45,78953.0
2025-04-01 10:50:00,75.45,75.68,75.3,75.5,98410.0,75.45,75.68,75.3,75.5,98410.0
2025-04-01 11:00:00,75.42,75.53,74.89,75.15,61877.0,75.42,75.53,74.89,75.15,61877.0
2025-04-01 11:10:00,75.15,75.54,75.08,75.49,85427.0,75.15,75.54,75.08,75.49,85427.0
2025-04-01 11:20:00,75.41,75.7,75.34,75.38,92753.0,75.41,75.7,75.34,75.38,92753.0
2025-04-01 11:30:00,75.36,75.75,75.31,75.43,70816.0,75.36,75.75,75.31,75.43,70816.0
2025-04-01 11:40:00,75.48,75.59,75.38,75.59,48370.0,75.48,75.59,75.38,75.59,48370.0
2025-04-01 11:50:00,75.59,75.8,75.56,75.67,45259.0,75.59,75.8,75.56,75.67,45259.0
2025-04-01 12:00:00,75.65,76.0,75.6,75.71,49349.0,75.65,76.0,75.6,75.71,49349.0
2025-04-01 12:10:00,75.75,75.82,75.4,75.52,80174.0,75.75,75.82,75.4,75.52,80174.0
2025-04-01 12:20:00,75.52,75.6,75.26,75.47,172559.0,75.52,75.6,75.26,75.47,172559.0
2025-04-01 12:30:00,75.44,75.48,74.93,75.12,99235.0,75.44,75.48,74.93,75.12,99235.0
2025-04-01 12:40:00,75.14,75.51,74.91,75.5,76055.0,75.14,75.51,74.91,75.5,76055.0
2025-04-01 12:50:00,75.48,75.78,75.43,75.76,81762.0,75.48,75.78,75.43,75.76,81762.0
2025-04-01 13:00:00,75.77,75.77,75.4,75.5,61899.0,75.77,75.77,75.4,75.5,61899.0
2025-04-01 13:10:00,75.5,75.58,75.36,75.47,39933.0,75.5,75.58,75.36,75.47,39933.0
2025-04-01 13:20:00,75.44,75.51,75.3,75.41,30931.0,75.44,75.51,75.3,75.41,30931.0
2025-04-01 13:30:00,75.37,75.57,75.3,75.56,34921.0,75.37,75.57,75.3,75.56,34921.0
2025-04-01 13:40:00,75.53,75.59,75.37,75.48,41605.0,75.53,75.59,75.37,75.48,41605.0
2025-04-01 13:50:00,75.48,75.51,75.36,75.39,30852.0,75.48,75.51,75.36,75.39,30852.0
2025-04-01 14:00:00,75.37,75.38,75.0,75.09,51341.0,75.37,75.38,75.0,75.09,51341.0
2025-04-01 14:10:00,75.09,75.17,74.91,74.98,39168.0,75.09,75.17,74.91,74.98,39168.0
2025-04-01 14:20:00,74.98,75.2,74.94,75.0,37398.0,74.98,75.2,74.94,75.0,37398.0
2025-04-01 14:30:00,75.0,75.15,74.93,74.98,52111.0,75.0,75.15,74.93,74.98,52111.0
2025-04-01 14:40:00,74.97,75.01,74.82,74.99,68087.0,74.97,75.01,74.82,74.99,68087.0
2025-04-01 14:50:00,74.99,75.25,74.9,75.16,64799.0,74.99,75.25,74.9,75.16,64799.0
2025-04-01 15:00:00,75.12,75.28,74.9,74.92,97703.0,75.12,75.28,74.9,74.92,97703.0
2025-04-01 15:10:00,74.92,75.25,74.88,75.04,77696.0,74.92,75.25,74.88,75.04,77696.0
2025-04-01 15:20:00,75.04,75.23,75.01,75.07,82812.0,75.04,75.23,75.01,75.07,82812.0
2025-04-01 15:30:00,75.08,75.3,75.08,75.23,94112.0,75.08,75.3,75.08,75.23,94112.0
2025-04-01 15:40:00,75.22,75.3,75.0,75.08,90517.0,75.22,75.3,75.0,75.08,90517.0
2025-04-01 15:50:00,75.11,75.42,75.04,75.32,379405.0,75.11,75.42,75.04,75.32,379405.0
2025-04-02 09:30:00,75.0,77.54,74.67,77.37,129325.0,75.0,77.54,74.67,77.37,129325.0
2025-04-02 09:40:00,77.41,77.53,76.87,77.08,80283.0,77.41,77.53,76.87,77.08,80283.0
2025-04-02 09:50:00,77.0,77.08,76.19,76.48,91719.0,77.0,77.08,76.19,76.48,91719.0
2025-04-02 10:00:00,76.48,76.79,76.26,76.73,83376.0,76.48,76.79,76.26,76.73,83376.0
2025-04-02 10:10:00,76.74,77.16,76.72,77.11,67949.0,76.74,77.16,76.72,77.11,67949.0
2025-04-02 10:20:00,77.11,77.53,76.98,77.45,83760.0,77.11,77.53,76.98,77.45,83760.0
2025-04-02 10:30:00,77.44,77.83,77.31,77.83,81084.0,77.44,77.83,77.31,77.83,81084.0
2025-04-02 10:40:00,77.8,77.84,77.28,77.42,97442.0,77.8,77.84,77.28,77.42,97442.0
2025-04-02 10:50:00,77.42,77.62,77.18,77.18,97494.0,77.42,77.62,77.18,77.18,97494.0
2025-04-02 11:00:00,77.23,77.31,77.03,77.19,39344.0,77.23,77.31,77.03,77.19,39344.0
2025-04-02 11:10:00,77.19,77.26,76.97,77.16,53621.0,77.19,77.26,76.97,77.16,53621.0
2025-04-02 11:20:00,77.18,77.41,76.93,77.27,52552.0,77.18,77.41,76.93,77.27,52552.0
2025-04-02 11:30:00,77.31,77.55,77.26,77.39,67220.0,77.31,77.55,77.26,77.39,67220.0
2025-04-02 11:40:00,77.39,77.75,77.37,77.67,69527.0,77.39,77.75,77.37,77.67,69527.0
2025-04-02 11:50:00,77.68,77.86,77.59,77.78,68837.0,77.68,77.86,77.59,77.78,68837.0
2025-04-02 12:00:00,77.76,78.04,77.64,78.01,51323.0,77.76,78.04,77.64,78.01,51323.0
2025-04-02 12:10:00,78.0,78.07,77.92,77.98,59665.0,78.0,78.07,77.92,77.98,59665.0
2025-04-02 12:20:00,77.98,78.05,77.77,78.02,61422.0,77.98,78.05,77.77,78.02,61422.0
2025-04-02 12:30:00,78.01,78.35,77.98,78.35,91682.0,78.01,78.35,77.98,78.35,91682.0
2025-04-02 12:40:00,78.36,78.53,78.17,78.49,48828.0,78.36,78.53,78.17,78.49,48828.0
2025-04-02 12:50:00,78.49,78.68,78.43,78.5,77752.0,78.49,78.68,78.43,78.5,77752.0
2025-04-02 13:00:00,78.5,78.95,78.47,78.91,56535.0,78.5,78.95,78.47,78.91,56535.0
2025-04-02 13:10:00,78.9,79.24,78.87,78.87,133252.0,78.9,79.24,78.87,78.87,133252.0
2025-04-02 13:20:00,78.89,79.14,78.78,79.0,76609.0,78.89,79.14,78.78,79.0,76609.0
2025-04-02 13:30:00,79.0,79.16,78.75,78.94,75762.0,79.0,79.16,78.75,78.94,75762.0
2025-04-02 13:40:00,78.89,78.93,78.4,78.56,77461.0,78.89,78.93,78.4,78.56,77461.0
2025-04-02 13:50:00,78.56,78.56,78.17,78.27,54625.0,78.56,78.56,78.17,78.27,54625.0
2025-04-02 14:00:00,78.2,78.2,77.87,77.93,38038.0,78.2,78.2,77.87,77.93,38038.0
2025-04-02 14:10:00,77.95,78.02,77.67,77.73,47872.0,77.95,78.02,77.67,77.73,47872.0
2025-04-02 14:20:00,77.7,78.05,77.7,77.87,61287.0,77.7,78.05,77.7,77.87,61287.0
2025-04-02 14:30:00,77.83,78.21,77.83,78.17,93026.0,77.83,78.21,77.83,78.17,93026.0
2025-04-02 14:40:00,78.17,78.2,77.97,78.04,90271.0,78.17,78.2,77.97,78.04,90271.0
2025-04-02 14:50:00,78.04,78.06,77.59,77.69,101088.0,78.04,78.06,77.59,77.69,101088.0
2025-04-02 15:00:00,77.73,77.92,77.71,77.87,61944.0,77.73,77.92,77.71,77.87,61944.0
2025-04-02 15:10:00,77.87,77.87,77.62,77.67,68600.0,77.87,77.87,77.62,77.67,68600.0
2025-04-02 15:20:00,77.7,77.85,77.55,77.67,82365.0,77.7,77.85,77.55,77.67,82365.0
2025-04-02 15:30:00,77.67,77.83,77.54,77.68,124643.0,77.67,77.83,77.54,77.68,124643.0
2025-04-02 15:40:00,77.65,77.8,77.5,77.59,114640.0,77.65,77.8,77.5,77.59,114640.0
2025-04-02 15:50:00,77.57,77.79,77.37,77.58,551292.0,77.57,77.79,77.37,77.58,551292.0
2025-04-03 09:30:00,68.89,70.18,67.23,70.18,1339719.0,68.89,70.18,67.23,70.18,1339719.0
2025-04-03 09:40:00,70.15,71.27,69.76,70.7,819466.0,70.15,71.27,69.76,70.7,819466.0
2025-04-03 09:50:00,70.71,71.58,70.62,70.96,459193.0,70.71,71.58,70.62,70.96,459193.0
2025-04-03 10:00:00,70.89,70.89,69.55,69.9,541657.0,70.89,70.89,69.55,69.9,541657.0
2025-04-03 10:10:00,69.95,70.07,69.19,69.79,456893.0,69.95,70.07,69.19,69.79,456893.0
2025-04-03 10:20:00,69.78,69.97,68.96,69.93,382500.0,69.78,69.97,68.96,69.93,382500.0
2025-04-03 10:30:00,69.93,71.37,69.61,71.12,436150.0,69.93,71.37,69.61,71.12,436150.0
2025-04-03 10:40:00,71.13,71.33,69.95,70.11,353016.0,71.13,71.33,69.95,70.11,353016.0
2025-04-03 10:50:00,70.18,70.58,69.92,70.02,216983.0,70.18,70.58,69.92,70.02,216983.0
2025-04-03 11:00:00,69.96,70.21,69.45,69.73,308183.0,69.96,70.21,69.45,69.73,308183.0
2025-04-03 11:10:00,69.77,70.58,69.77,70.24,158276.0,69.77,70.58,69.77,70.24,158276.0
2025-04-03 11:20:00,70.24,70.78,69.97,70.48,219842.0,70.24,70.78,69.97,70.48,219842.0
2025-04-03 11:30:00,70.51,71.04,70.42,70.91,232033.0,70.51,71.04,70.42,70.91,232033.0
2025-04-03 11:40:00,70.91,70.96,70.44,70.67,127762.0,70.91,70.96,70.44,70.67,127762.0
2025-04-03 11:50:00,70.71,70.84,70.23,70.75,175246.0,70.71,70.84,70.23,70.75,175246.0
2025-04-03 12:00:00,70.8,71.23,70.67,70.98,165681.0,70.8,71.23,70.67,70.98,165681.0
2025-04-03 12:10:00,71.0,71.19,70.75,71.13,169634.0,71.0,71.19,70.75,71.13,169634.0
2025-04-03 12:20:00,71.1,71.68,70.85,71.65,420458.0,71.1,71.68,70.85,71.65,420458.0
2025-04-03 12:30:00,71.65,71.67,71.04,71.21,239351.0,71.65,71.67,71.04,71.21,239351.0
2025-04-03 12:40:00,71.24,71.64,71.1,71.16,143947.0,71.24,71.64,71.1,71.16,143947.0
2025-04-03 12:50:00,71.18,71.18,70.67,70.9,138336.0,71.18,71.18,70.67,70.9,138336.0
2025-04-03 13:00:00,70.92,71.27,70.78,71.13,137105.0,70.92,71.27,70.78,71.13,137105.0
2025-04-03 13:10:00,71.12,71.14,70.22,70.29,132507.0,71.12,71.14,70.22,70.29,132507.0
2025-04-03 13:20:00,70.32,70.32,69.62,69.65,111814.0,70.32,70.32,69.62,69.65,111814.0
2025-04-03 13:30:00,69.67,69.75,69.33,69.6,155415.0,69.67,69.75,69.33,69.6,155415.0
2025-04-03 13:40:00,69.56,69.84,69.36,69.41,147350.0,69.56,69.84,69.36,69.41,147350.0
2025-04-03 13:50:00,69.4,69.58,69.24,69.42,151277.0,69.4,69.58,69.24,69.42,151277.0
2025-04-03 14:00:00,69.44,69.73,68.95,69.13,148266.0,69.44,69.73,68.95,69.13,148266.0
2025-04-03 14:10:00,69.17,69.32,68.75,69.03,154925.0,69.17,69.32,68.75,69.03,154925.0
2025-04-03 14:20:00,69.03,69.04,68.63,68.87,171489.0,69.03,69.04,68.63,68.87,171489.0
2025-04-03 14:30:00,68.86,69.29,68.45,68.94,219521.0,68.86,69.29,68.45,68.94,219521.0
2025-04-03 14:40:00,68.94,69.56,68.89,69.44,125835.0,68.94,69.56,68.89,69.44,125835.0
2025-04-03 14:50:00,69.47,69.66,69.25,69.46,146465.0,69.47,69.66,69.25,69.46,146465.0
2025-04-03 15:00:00,69.48,69.84,69.27,69.49,223377.0,69.48,69.84,69.27,69.49,223377.0
2025-04-03 15:10:00,69.49,69.6,68.9,69.13,285777.0,69.49,69.6,68.9,69.13,285777.0
2025-04-03 15:20:00,69.13,69.26,68.56,68.67,256326.0,69.13,69.26,68.56,68.67,256326.0
2025-04-03 15:30:00,68.7,68.72,68.25,68.31,332165.0,68.7,68.72,68.25,68.31,332165.0
2025-04-03 15:40:00,68.31,68.45,68.05,68.24,341489.0,68.31,68.45,68.05,68.24,341489.0
2025-04-03 15:50:00,68.26,68.28,67.14,67.2,1092119.0,68.26,68.28,67.14,67.2,1092119.0
2025-04-04 09:30:00,61.99,65.51,61.87,65.44,830293.0,61.99,65.51,61.87,65.44,830293.0
2025-04-04 09:40:00,65.54,66.67,64.81,66.19,562834.0,65.54,66.67,64.81,66.19,562834.0
2025-04-04 09:50:00,66.31,68.07,65.98,68.01,323766.0,66.31,68.07,65.98,68.01,323766.0
2025-04-04 10:00:00,67.97,68.24,66.92,67.3,446555.0,67.97,68.24,66.92,67.3,446555.0
2025-04-04 10:10:00,67.25,67.27,66.11,66.66,214264.0,67.25,67.27,66.11,66.66,214264.0
2025-04-04 10:20:00,66.66,66.83,65.91,66.48,201426.0,66.66,66.83,65.91,66.48,201426.0
2025-04-04 10:30:00,66.43,66.86,65.83,66.12,218194.0,66.43,66.86,65.83,66.12,218194.0
2025-04-04 10:40:00,66.08,66.41,65.71,66.0,238870.0,66.08,66.41,65.71,66.0,238870.0
2025-04-04 10:50:00,66.0,66.64,65.51,66.36,168944.0,66.0,66.64,65.51,66.36,168944.0
2025-04-04 11:00:00,66.35,69.02,66.26,68.65,228472.0,66.35,69.02,66.26,68.65,228472.0
2025-04-04 11:10:00,68.7,70.6,68.54,69.86,521639.0,68.7,70.6,68.54,69.86,521639.0
2025-04-04 11:20:00,69.86,70.74,69.16,69.22,308255.0,69.86,70.74,69.16,69.22,308255.0
2025-04-04 11:30:00,69.22,69.59,68.6,68.81,219064.0,69.22,69.59,68.6,68.81,219064.0
2025-04-04 11:40:00,68.81,69.68,68.77,69.45,212005.0,68.81,69.68,68.77,69.45,212005.0
2025-04-04 11:50:00,69.45,69.97,69.32,69.69,116173.0,69.45,69.97,69.32,69.69,116173.0
2025-04-04 12:00:00,69.66,70.31,69.66,69.84,132180.0,69.66,70.31,69.66,69.84,132180.0
2025-04-04 12:10:00,69.84,70.39,69.45,69.63,135693.0,69.84,70.39,69.45,69.63,135693.0
2025-04-04 12:20:00,69.63,69.72,69.24,69.42,84348.0,69.63,69.72,69.24,69.42,84348.0
2025-04-04 12:30:00,69.42,69.62,68.95,69.22,165778.0,69.42,69.62,68.95,69.22,165778.0
2025-04-04 12:40:00,69.24,69.32,68.57,68.65,103669.0,69.24,69.32,68.57,68.65,103669.0
2025-04-04 12:50:00,68.65,69.52,68.57,69.44,142624.0,68.65,69.52,68.57,69.44,142624.0
2025-04-04 13:00:00,69.45,69.53,68.66,69.17,235174.0,69.45,69.53,68.66,69.17,235174.0
2025-04-04 13:10:00,69.2,69.37,69.0,69.21,104526.0,69.2,69.37,69.0,69.21,104526.0
2025-04-04 13:20:00,69.22,70.19,69.19,70.15,99274.0,69.22,70.19,69.19,70.15,99274.0
2025-04-04 13:30:00,70.15,70.62,69.53,70.45,155201.0,70.15,70.62,69.53,70.45,155201.0
2025-04-04 13:40:00,70.44,70.6,69.25,69.27,161607.0,70.44,70.6,69.25,69.27,161607.0
2025-04-04 13:50:00,69.25,69.25,68.31,69.07,360234.0,69.25,69.25,68.31,69.07,360234.0
2025-04-04 14:00:00,69.05,69.26,68.49,68.72,294846.0,69.05,69.26,68.49,68.72,294846.0
2025-04-04 14:10:00,68.65,68.81,68.0,68.04,133604.0,68.65,68.81,68.0,68.04,133604.0
2025-04-04 14:20:00,68.04,68.33,67.57,68.04,202915.0,68.04,68.33,67.57,68.04,202915.0
2025-04-04 14:30:00,68.06,68.06,67.44,67.86,319723.0,68.06,68.06,67.44,67.86,319723.0
2025-04-04 14:40:00,67.84,68.09,67.59,67.93,105121.0,67.84,68.09,67.59,67.93,105121.0
2025-04-04 14:50:00,67.92,68.44,67.85,68.24,129507.0,67.92,68.44,67.85,68.24,129507.0
2025-04-04 15:00:00,68.24,68.31,67.84,67.86,214438.0,68.24,68.31,67.84,67.86,214438.0
2025-04-04 15:10:00,67.87,68.37,67.87,67.88,359651.0,67.87,68.37,67.87,67.88,359651.0
2025-04-04 15:20:00,67.88,68.78,67.88,68.32,255930.0,67.88,68.78,67.88,68.32,255930.0
2025-04-04 15:30:00,68.3,68.89,68.16,68.75,348418.0,68.3,68.89,68.16,68.75,348418.0
2025-04-04 15:40:00,68.73,68.79,68.02,68.04,394485.0,68.73,68.79,68.02,68.04,394485.0
2025-04-04 15:50:00,68.03,68.03,67.25,67.53,738261.0,68.03,68.03,67.25,67.53,738261.0
2025-04-07 09:30:00,70.61,71.79,69.54,71.6,550043.0,70.61,71.79,69.54,71.6,550043.0
2025-04-07 09:40:00,71.69,72.23,70.42,71.78,412600.0,71.69,72.23,70.42,71.78,412600.0
2025-04-07 09:50:00,71.89,72.95,71.8,72.74,408226.0,71.89,72.95,71.8,72.74,408226.0
2025-04-07 10:00:00,72.76,73.41,71.34,71.45,361898.0,72.76,73.41,71.34,71.45,361898.0
2025-04-07 10:10:00,71.45,75.79,71.39,74.96,521429.0,71.45,75.79,71.39,74.96,521429.0
2025-04-07 10:20:00,74.92,75.04,72.31,72.36,204403.0,74.92,75.04,72.31,72.36,204403.0
2025-04-07 10:30:00,72.38,73.55,71.51,71.62,179657.0,72.38,73.55,71.51,71.62,179657.0
2025-04-07 10:40:00,71.71,73.06,71.61,72.98,130650.0,71.71,73.06,71.61,72.98,130650.0
2025-04-07 10:50:00,73.0,74.47,72.98,74.01,111961.0,73.0,74.47,72.98,74.01,111961.0
2025-04-07 11:00:00,73.95,74.71,73.13,73.13,153873.0,73.95,74.71,73.13,73.13,153873.0
2025-04-07 11:10:00,73.21,73.79,72.0,72.41,178891.0,73.21,73.79,72.0,72.41,178891.0
2025-04-07 11:20:00,72.4,72.88,71.03,71.13,292301.0,72.4,72.88,71.03,71.13,292301.0
2025-04-07 11:30:00,71.17,72.21,71.07,71.37,193828.0,71.17,72.21,71.07,71.37,193828.0
2025-04-07 11:40:00,71.29,71.86,71.12,71.56,223198.0,71.29,71.86,71.12,71.56,223198.0
2025-04-07 11:50:00,71.57,71.93,70.75,71.33,135681.0,71.57,71.93,70.75,71.33,135681.0
2025-04-07 12:00:00,71.4,72.15,71.25,72.03,136814.0,71.4,72.15,71.25,72.03,136814.0
2025-04-07 12:10:00,72.05,72.21,71.68,71.85,130020.0,72.05,72.21,71.68,71.85,130020.0
2025-04-07 12:20:00,71.88,72.67,71.57,72.45,165267.0,71.88,72.67,71.57,72.45,165267.0
2025-04-07 12:30:00,72.51,72.92,72.25,72.3,91131.0,72.51,72.92,72.25,72.3,91131.0
2025-04-07 12:40:00,72.28,72.65,71.45,71.68,69767.0,72.28,72.65,71.45,71.68,69767.0
2025-04-07 12:50:00,71.72,71.92,71.44,71.72,75705.0,71.72,71.92,71.44,71.72,75705.0
2025-04-07 13:00:00,71.7,72.8,71.69,71.91,94617.0,71.7,72.8,71.69,71.91,94617.0
2025-04-07 13:10:00,71.98,72.88,71.78,72.81,96327.0,71.98,72.88,71.78,72.81,96327.0
2025-04-07 13:20:00,72.78,73.33,72.54,73.2,111405.0,72.78,73.33,72.54,73.2,111405.0
2025-04-07 13:30:00,73.19,73.35,72.76,73.22,112003.0,73.19,73.35,72.76,73.22,112003.0
2025-04-07 13:40:00,73.22,73.73,72.92,73.52,71654.0,73.22,73.73,72.92,73.52,71654.0
2025-04-07 13:50:00,73.52,73.71,73.11,73.7,76825.0,73.52,73.71,73.11,73.7,76825.0
2025-04-07 14:00:00,73.68,73.74,73.1,73.54,71949.0,73.68,73.74,73.1,73.54,71949.0
2025-04-07 14:10:00,73.57,73.89,73.42,73.63,107473.0,73.57,73.89,73.42,73.63,107473.0
2025-04-07 14:20:00,73.64,73.68,72.98,73.05,99911.0,73.64,73.68,72.98,73.05,99911.0
2025-04-07 14:30:00,73.06,73.7,73.01,73.61,101470.0,73.06,73.7,73.01,73.61,101470.0
2025-04-07 14:40:00,73.65,73.68,73.04,73.37,91185.0,73.65,73.68,73.04,73.37,91185.0
2025-04-07 14:50:00,73.29,73.37,72.77,72.88,88848.0,73.29,73.37,72.77,72.88,88848.0
2025-04-07 15:00:00,72.9,73.35,72.63,72.81,147215.0,72.9,73.35,72.63,72.81,147215.0
2025-04-07 15:10:00,72.8,73.26,72.51,73.16,95000.0,72.8,73.26,72.51,73.16,95000.0
2025-04-07 15:20:00,73.17,73.38,72.78,72.83,98180.0,73.17,73.38,72.78,72.83,98180.0
2025-04-07 15:30:00,72.88,73.84,72.88,73.62,134233.0,72.88,73.84,72.88,73.62,134233.0
2025-04-07 15:40:00,73.62,73.66,72.5,72.68,150724.0,73.62,73.66,72.5,72.68,150724.0
2025-04-07 15:50:00,72.64,72.91,72.45,72.91,690270.0,72.64,72.91,72.45,72.91,690270.0
2025-04-08 09:30:00,75.0,75.8,72.9,74.11,266233.0,75.0,75.8,72.9,74.11,266233.0
2025-04-08 09:40:00,74.0,74.57,73.39,74.2,136525.0,74.0,74.57,73.39,74.2,136525.0
2025-04-08 09:50:00,74.2,75.51,74.15,75.21,135350.0,74.2,75.51,74.15,75.21,135350.0
2025-04-08 10:00:00,75.3,75.67,74.8,75.32,121739.0,75.3,75.67,74.8,75.32,121739.0
2025-04-08 10:10:00,75.28,75.42,74.44,74.79,83468.0,75.28,75.42,74.44,74.79,83468.0
2025-04-08 10:20:00,74.74,75.77,74.64,75.48,136689.0,74.74,75.77,74.64,75.48,136689.0
2025-04-08 10:30:00,75.43,75.74,75.17,75.47,89102.0,75.43,75.74,75.17,75.47,89102.0
2025-04-08 10:40:00,75.38,75.39,74.61,74.92,132193.0,75.38,75.39,74.61,74.92,132193.0
2025-04-08 10:50:00,74.99,75.33,74.2,74.26,101209.0,74.99,75.33,74.2,74.26,101209.0
2025-04-08 11:00:00,74.25,74.63,74.07,74.25,116191.0,74.25,74.63,74.07,74.25,116191.0
2025-04-08 11:10:00,74.25,74.42,73.84,74.26,112108.0,74.25,74.42,73.84,74.26,112108.0
2025-04-08 11:20:00,74.26,74.45,73.94,74.3,135470.0,74.26,74.45,73.94,74.3,135470.0
2025-04-08 11:30:00,74.3,74.74,74.3,74.56,80038.0,74.3,74.74,74.3,74.56,80038.0
2025-04-08 11:40:00,74.51,74.88,74.37,74.37,90096.0,74.51,74.88,74.37,74.37,90096.0
2025-04-08 11:50:00,74.43,74.74,74.18,74.67,52832.0,74.43,74.74,74.18,74.67,52832.0
2025-04-08 12:00:00,74.67,75.03,74.35,74.37,83956.0,74.67,75.03,74.35,74.37,83956.0
2025-04-08 12:10:00,74.37,74.59,73.85,73.92,60102.0,74.37,74.59,73.85,73.92,60102.0
2025-04-08 12:20:00,73.92,74.05,73.53,73.97,62979.0,73.92,74.05,73.53,73.97,62979.0
2025-04-08 12:30:00,73.96,74.01,72.71,72.88,127152.0,73.96,74.01,72.71,72.88,127152.0
2025-04-08 12:40:00,72.87,72.89,71.52,71.97,334433.0,72.87,72.89,71.52,71.97,334433.0
2025-04-08 12:50:00,72.03,72.2,71.78,71.87,117562.0,72.03,72.2,71.78,71.87,117562.0
2025-04-08 13:00:00,71.89,72.06,71.2,71.28,120582.0,71.89,72.06,71.2,71.28,120582.0
2025-04-08 13:10:00,71.28,71.83,71.15,71.52,147855.0,71.28,71.83,71.15,71.52,147855.0
2025-04-08 13:20:00,71.5,71.62,71.09,71.09,139305.0,71.5,71.62,71.09,71.09,139305.0
2025-04-08 13:30:00,71.09,71.39,70.67,71.22,177626.0,71.09,71.39,70.67,71.22,177626.0
2025-04-08 13:40:00,71.22,72.06,71.21,71.51,192963.0,71.22,72.06,71.21,71.51,192963.0
2025-04-08 13:50:00,71.51,71.8,71.07,71.16,119770.0,71.51,71.8,71.07,71.16,119770.0
2025-04-08 14:00:00,71.15,71.2,70.23,70.45,112633.0,71.15,71.2,70.23,70.45,112633.0
2025-04-08 14:10:00,70.44,70.91,70.12,70.79,160052.0,70.44,70.91,70.12,70.79,160052.0
2025-04-08 14:20:00,70.81,71.03,70.54,70.73,157751.0,70.81,71.03,70.54,70.73,157751.0
2025-04-08 14:30:00,70.8,71.88,70.79,70.92,136073.0,70.8,71.88,70.79,70.92,136073.0
2025-04-08 14:40:00,70.94,71.3,70.69,71.12,105717.0,70.94,71.3,70.69,71.12,105717.0
2025-04-08 14:50:00,71.16,71.17,70.74,70.74,75035.0,71.16,71.17,70.74,70.74,75035.0
2025-04-08 15:00:00,70.76,70.83,70.03,70.08,156045.0,70.76,70.83,70.03,70.08,156045.0
2025-04-08 15:10:00,70.08,70.38,69.85,69.93,164199.0,70.08,70.38,69.85,69.93,164199.0
2025-04-08 15:20:00,69.91,70.36,69.76,70.14,182164.0,69.91,70.36,69.76,70.14,182164.0
2025-04-08 15:30:00,70.12,70.23,69.03,69.21,178812.0,70.12,70.23,69.03,69.21,178812.0
2025-04-08 15:40:00,69.25,69.6,68.86,68.89,177224.0,69.25,69.6,68.86,68.89,177224.0
2025-04-08 15:50:00,68.93,69.77,68.87,69.71,546707.0,68.93,69.77,68.87,69.71,546707.0
2025-04-09 09:30:00,69.25,71.4,69.04,71.34,179159.0,69.25,71.4,69.04,71.34,179159.0
2025-04-09 09:40:00,71.33,71.45,70.35,71.25,122783.0,71.33,71.45,70.35,71.25,122783.0
2025-04-09 09:50:00,71.25,72.33,71.14,72.17,109383.0,71.25,72.33,71.14,72.17,109383.0
2025-04-09 10:00:00,72.08,72.8,71.42,71.47,161907.0,72.08,72.8,71.42,71.47,161907.0
2025-04-09 10:10:00,71.38,71.71,70.89,71.37,131078.0,71.38,71.71,70.89,71.37,131078.0
2025-04-09 10:20:00,71.37,71.46,70.87,71.23,79260.0,71.37,71.46,70.87,71.23,79260.0
2025-04-09 10:30:00,71.16,71.68,70.76,70.76,115188.0,71.16,71.68,70.76,70.76,115188.0
2025-04-09 10:40:00,70.76,70.83,69.92,69.92,118608.0,70.76,70.83,69.92,69.92,118608.0
2025-04-09 10:50:00,69.96,70.15,69.13,69.3,156021.0,69.96,70.15,69.13,69.3,156021.0
2025-04-09 11:00:00,69.19,69.77,69.16,69.4,143901.0,69.19,69.77,69.16,69.4,143901.0
2025-04-09 11:10:00,69.41,69.83,69.34,69.59,105266.0,69.41,69.83,69.34,69.59,105266.0
2025-04-09 11:20:00,69.63,70.22,69.63,70.11,77068.0,69.63,70.22,69.63,70.11,77068.0
2025-04-09 11:30:00,70.05,70.3,69.58,69.77,94763.0,70.05,70.3,69.58,69.77,94763.0
2025-04-09 11:40:00,69.77,70.04,69.6,69.83,119041.0,69.77,70.04,69.6,69.83,119041.0
2025-04-09 11:50:00,69.8,69.97,69.34,69.62,115681.0,69.8,69.97,69.34,69.62,115681.0
2025-04-09 12:00:00,69.56,70.09,69.45,70.05,49914.0,69.56,70.09,69.45,70.05,49914.0
2025-04-09 12:10:00,69.99,70.54,69.98,70.39,60851.0,69.99,70.54,69.98,70.39,60851.0
2025-04-09 12:20:00,70.41,70.44,70.2,70.24,48873.0,70.41,70.44,70.2,70.24,48873.0
2025-04-09 12:30:00,70.24,70.58,70.18,70.45,49622.0,70.24,70.58,70.18,70.45,49622.0
2025-04-09 12:40:00,70.4,70.42,70.17,70.36,55713.0,70.4,70.42,70.17,70.36,55713.0
2025-04-09 12:50:00,70.4,70.71,70.33,70.56,59957.0,70.4,70.71,70.33,70.56,59957.0
2025-04-09 13:00:00,70.54,71.41,70.54,70.83,113402.0,70.54,71.41,70.54,70.83,113402.0
2025-04-09 13:10:00,70.83,72.55,70.41,72.33,179326.0,70.83,72.55,70.41,72.33,179326.0
2025-04-09 13:20:00,72.3,75.27,71.96,73.96,243120.0,72.3,75.27,71.96,73.96,243120.0
2025-04-09 13:30:00,73.97,75.08,73.63,73.63,249686.0,73.97,75.08,73.63,73.63,249686.0
2025-04-09 13:40:00,73.68,74.12,73.06,73.65,278337.0,73.68,74.12,73.06,73.65,278337.0
2025-04-09 13:50:00,73.6,74.06,73.02,73.02,300203.0,73.6,74.06,73.02,73.02,300203.0
2025-04-09 14:00:00,73.16,73.24,71.33,71.79,738610.0,73.16,73.24,71.33,71.79,738610.0
2025-04-09 14:10:00,71.69,72.06,70.74,71.23,457540.0,71.69,72.06,70.74,71.23,457540.0
2025-04-09 14:20:00,71.23,71.82,70.5,71.72,382877.0,71.23,71.82,70.5,71.72,382877.0
2025-04-09 14:30:00,71.69,72.33,71.5,71.94,163892.0,71.69,72.33,71.5,71.94,163892.0
2025-04-09 14:40:00,71.98,72.15,70.78,71.6,369354.0,71.98,72.15,70.78,71.6,369354.0
2025-04-09 14:50:00,71.66,72.02,70.8,70.95,184129.0,71.66,72.02,70.8,70.95,184129.0
2025-04-09 15:00:00,70.91,71.94,70.71,71.79,190606.0,70.91,71.94,70.71,71.79,190606.0
2025-04-09 15:10:00,71.79,72.94,71.79,72.63,240357.0,71.79,72.94,71.79,72.63,240357.0
2025-04-09 15:20:00,72.63,72.89,72.48,72.73,142641.0,72.63,72.89,72.48,72.73,142641.0
2025-04-09 15:30:00,72.73,73.07,72.18,72.63,245163.0,72.73,73.07,72.18,72.63,245163.0
2025-04-09 15:40:00,72.5,72.74,72.06,72.39,227534.0,72.5,72.74,72.06,72.39,227534.0
2025-04-09 15:50:00,72.43,73.2,72.11,72.67,836910.0,72.43,73.2,72.11,72.67,836910.0
2025-04-10 09:30:00,72.28,75.0,72.0,73.49,282521.0,72.28,75.0,72.0,73.49,282521.0
2025-04-10 09:40:00,73.52,73.79,72.59,73.31,234544.0,73.52,73.79,72.59,73.31,234544.0
2025-04-10 09:50:00,73.24,73.86,72.6,72.61,240362.0,73.24,73.86,72.6,72.61,240362.0
2025-04-10 10:00:00,72.62,74.14,72.43,74.14,146795.0,72.62,74.14,72.43,74.14,146795.0
2025-04-10 10:10:00,74.09,74.1,73.33,73.69,153915.0,74.09,74.1,73.33,73.69,153915.0
2025-04-10 10:20:00,73.77,74.5,73.59,73.96,139875.0,73.77,74.5,73.59,73.96,139875.0
2025-04-10 10:30:00,74.0,74.91,73.97,74.47,136159.0,74.0,74.91,73.97,74.47,136159.0
2025-04-10 10:40:00,74.47,74.87,73.91,74.02,103204.0,74.47,74.87,73.91,74.02,103204.0
2025-04-10 10:50:00,74.06,74.14,73.53,73.66,99104.0,74.06,74.14,73.53,73.66,99104.0
2025-04-10 11:00:00,73.67,73.86,72.86,73.07,211084.0,73.67,73.86,72.86,73.07,211084.0
2025-04-10 11:10:00,73.14,73.33,72.99,73.22,100414.0,73.14,73.33,72.99,73.22,100414.0
2025-04-10 11:20:00,73.18,73.44,72.98,73.16,49908.0,73.18,73.44,72.98,73.16,49908.0
2025-04-10 11:30:00,73.16,73.2,72.57,72.77,59992.0,73.16,73.2,72.57,72.77,59992.0
2025-04-10 11:40:00,72.75,73.25,72.74,72.86,58246.0,72.75,73.25,72.74,72.86,58246.0
2025-04-10 11:50:00,72.76,72.87,72.16,72.33,53053.0,72.76,72.87,72.16,72.33,53053.0
2025-04-10 12:00:00,72.27,72.67,71.63,72.07,105620.0,72.27,72.67,71.63,72.07,105620.0
2025-04-10 12:10:00,72.02,72.21,71.65,71.77,77456.0,72.02,72.21,71.65,71.77,77456.0
2025-04-10 12:20:00,71.73,71.75,70.91,71.18,193157.0,71.73,71.75,70.91,71.18,193157.0
2025-04-10 12:30:00,71.3,71.75,71.24,71.6,324794.0,71.3,71.75,71.24,71.6,324794.0
2025-04-10 12:40:00,71.51,71.67,71.06,71.56,102431.0,71.51,71.67,71.06,71.56,102431.0
2025-04-10 12:50:00,71.54,71.71,71.27,71.52,92673.0,71.54,71.71,71.27,71.52,92673.0
2025-04-10 13:00:00,71.53,72.24,71.09,71.09,112825.0,71.53,72.24,71.09,71.09,112825.0
2025-04-10 13:10:00,71.09,71.1,70.55,70.77,76143.0,71.09,71.1,70.55,70.77,76143.0
2025-04-10 13:20:00,70.69,71.31,70.25,71.22,223933.0,70.69,71.31,70.25,71.22,223933.0
2025-04-10 13:30:00,71.2,71.39,70.89,70.9,50258.0,71.2,71.39,70.89,70.9,50258.0
2025-04-10 13:40:00,70.97,71.79,70.96,71.75,106830.0,70.97,71.79,70.96,71.75,106830.0
2025-04-10 13:50:00,71.75,72.06,71.51,71.72,60762.0,71.75,72.06,71.51,71.72,60762.0
2025-04-10 14:00:00,71.72,72.2,71.14,71.19,62050.0,71.72,72.2,71.14,71.19,62050.0
2025-04-10 14:10:00,71.26,71.58,71.1,71.33,95981.0,71.26,71.58,71.1,71.33,95981.0
2025-04-10 14:20:00,71.4,71.84,71.38,71.78,62734.0,71.4,71.84,71.38,71.78,62734.0
2025-04-10 14:30:00,71.78,72.35,71.55,71.92,81423.0,71.78,72.35,71.55,71.92,81423.0
2025-04-10 14:40:00,71.93,72.3,71.76,71.89,59968.0,71.93,72.3,71.76,71.89,59968.0
2025-04-10 14:50:00,71.89,72.04,71.17,71.61,65977.0,71.89,72.04,71.17,71.61,65977.0
2025-04-10 15:00:00,71.61,72.28,71.5,71.56,60644.0,71.61,72.28,71.5,71.56,60644.0
2025-04-10 15:10:00,71.56,72.21,71.56,72.07,60326.0,71.56,72.21,71.56,72.07,60326.0
2025-04-10 15:20:00,72.06,72.45,71.58,71.6,93689.0,72.06,72.45,71.58,71.6,93689.0
2025-04-10 15:30:00,71.56,72.01,71.56,71.78,89224.0,71.56,72.01,71.56,71.78,89224.0
2025-04-10 15:40:00,71.74,71.79,70.95,71.51,142192.0,71.74,71.79,70.95,71.51,142192.0
2025-04-10 15:50:00,71.43,72.04,71.43,71.74,454427.0,71.43,72.04,71.43,71.74,454427.0
2025-04-11 09:30:00,71.59,72.53,71.52,72.53,268722.0,71.59,72.53,71.52,72.53,268722.0
2025-04-11 09:40:00,72.46,72.66,71.84,72.41,166585.0,72.46,72.66,71.84,72.41,166585.0
2025-04-11 09:50:00,72.38,72.4,71.93,72.22,97003.0,72.38,72.4,71.93,72.22,97003.0
2025-04-11 10:00:00,72.13,72.36,71.33,71.74,169939.0,72.13,72.36,71.33,71.74,169939.0
2025-04-11 10:10:00,71.79,71.79,71.03,71.15,85535.0,71.79,71.79,71.03,71.15,85535.0
2025-04-11 10:20:00,71.2,71.2,70.32,70.36,95499.0,71.2,71.2,70.32,70.36,95499.0
2025-04-11 10:30:00,70.38,70.71,70.11,70.36,119697.0,70.38,70.71,70.11,70.36,119697.0
2025-04-11 10:40:00,70.34,70.62,69.94,70.1,222304.0,70.34,70.62,69.94,70.1,222304.0
2025-04-11 10:50:00,70.08,70.25,69.91,70.13,97217.0,70.08,70.25,69.91,70.13,97217.0
2025-04-11 11:00:00,70.13,70.83,69.94,70.39,190931.0,70.13,70.83,69.94,70.39,190931.0
2025-04-11 11:10:00,70.43,70.54,69.77,69.82,129730.0,70.43,70.54,69.77,69.82,129730.0
2025-04-11 11:20:00,69.82,69.91,68.92,69.2,239576.0,69.82,69.91,68.92,69.2,239576.0
2025-04-11 11:30:00,69.17,69.64,69.05,69.38,183127.0,69.17,69.64,69.05,69.38,183127.0
2025-04-11 11:40:00,69.38,69.42,69.1,69.22,139314.0,69.38,69.42,69.1,69.22,139314.0
2025-04-11 11:50:00,69.22,69.53,69.04,69.42,239428.0,69.22,69.53,69.04,69.42,239428.0
2025-04-11 12:00:00,69.42,69.93,69.22,69.79,148411.0,69.42,69.93,69.22,69.79,148411.0
2025-04-11 12:10:00,69.78,70.2,69.76,70.08,115577.0,69.78,70.2,69.76,70.08,115577.0
2025-04-11 12:20:00,70.08,70.32,70.0,70.18,86793.0,70.08,70.32,70.0,70.18,86793.0
2025-04-11 12:30:00,70.21,70.3,69.9,70.19,173236.0,70.21,70.3,69.9,70.19,173236.0
2025-04-11 12:40:00,70.22,70.68,70.02,70.53,156590.0,70.22,70.68,70.02,70.53,156590.0
2025-04-11 12:50:00,70.56,71.0,70.35,70.65,108870.0,70.56,71.0,70.35,70.65,108870.0
2025-04-11 13:00:00,70.67,71.64,70.56,71.26,112663.0,70.67,71.64,70.56,71.26,112663.0
2025-04-11 13:10:00,71.29,71.6,71.22,71.39,86054.0,71.29,71.6,71.22,71.39,86054.0
2025-04-11 13:20:00,71.36,71.76,71.23,71.28,59373.0,71.36,71.76,71.23,71.28,59373.0
2025-04-11 13:30:00,71.34,72.01,71.22,71.97,77240.0,71.34,72.01,71.22,71.97,77240.0
2025-04-11 13:40:00,71.97,72.51,71.84,71.84,116104.0,71.97,72.51,71.84,71.84,116104.0
2025-04-11 13:50:00,71.8,72.02,71.59,71.72,83198.0,71.8,72.02,71.59,71.72,83198.0
2025-04-11 14:00:00,71.72,71.79,71.43,71.44,55089.0,71.72,71.79,71.43,71.44,55089.0
2025-04-11 14:10:00,71.46,71.7,71.28,71.4,88159.0,71.46,71.7,71.28,71.4,88159.0
2025-04-11 14:20:00,71.4,71.52,71.11,71.22,153014.0,71.4,71.52,71.11,71.22,153014.0
2025-04-11 14:30:00,71.23,71.5,71.22,71.27,86368.0,71.23,71.5,71.22,71.27,86368.0
2025-04-11 14:40:00,71.3,71.45,71.2,71.44,75965.0,71.3,71.45,71.2,71.44,75965.0
2025-04-11 14:50:00,71.44,71.48,71.01,71.1,158861.0,71.44,71.48,71.01,71.1,158861.0
2025-04-11 15:00:00,71.06,71.64,71.02,71.52,159134.0,71.06,71.64,71.02,71.52,159134.0
2025-04-11 15:10:00,71.56,71.72,71.43,71.64,126641.0,71.56,71.72,71.43,71.64,126641.0
2025-04-11 15:20:00,71.65,71.92,71.55,71.7,150001.0,71.65,71.92,71.55,71.7,150001.0
2025-04-11 15:30:00,71.7,71.78,71.41,71.62,146563.0,71.7,71.78,71.41,71.62,146563.0
2025-04-11 15:40:00,71.64,71.9,71.58,71.59,280361.0,71.64,71.9,71.58,71.59,280361.0
2025-04-11 15:50:00,71.59,72.2,71.32,72.03,643910.0,71.59,72.2,71.32,72.03,643910.0
2025-04-14 09:30:00,73.52,73.66,72.21,72.41,80254.0,73.52,73.66,72.21,72.41,80254.0
2025-04-14 09:40:00,72.48,73.24,72.35,73.2,69853.0,72.48,73.24,72.35,73.2,69853.0
2025-04-14 09:50:00,73.22,73.56,73.12,73.27,42030.0,73.22,73.56,73.12,73.27,42030.0
2025-04-14 10:00:00,73.27,74.47,73.26,74.31,75696.0,73.27,74.47,73.26,74.31,75696.0
2025-04-14 10:10:00,74.36,74.56,73.99,74.33,95043.0,74.36,74.56,73.99,74.33,95043.0
2025-04-14 10:20:00,74.32,74.65,74.27,74.49,111124.0,74.32,74.65,74.27,74.49,111124.0
2025-04-14 10:30:00,74.48,74.69,74.21,74.55,126113.0,74.48,74.69,74.21,74.55,126113.0
2025-04-14 10:40:00,74.55,74.92,74.4,74.77,81847.0,74.55,74.92,74.4,74.77,81847.0
2025-04-14 10:50:00,74.82,75.26,74.8,75.12,74781.0,74.82,75.26,74.8,75.12,74781.0
2025-04-14 11:00:00,75.11,75.21,74.73,75.01,58442.0,75.11,75.21,74.73,75.01,58442.0
2025-04-14 11:10:00,74.96,75.28,74.87,74.9,75870.0,74.96,75.28,74.87,74.9,75870.0
2025-04-14 11:20:00,74.88,74.92,74.55,74.62,91503.0,74.88,74.92,74.55,74.62,91503.0
2025-04-14 11:30:00,74.62,74.81,74.27,74.28,60342.0,74.62,74.81,74.27,74.28,60342.0
2025-04-14 11:40:00,74.28,74.33,73.86,73.92,46123.0,74.28,74.33,73.86,73.92,46123.0
2025-04-14 11:50:00,73.95,74.19,73.79,73.81,56823.0,73.95,74.19,73.79,73.81,56823.0
2025-04-14 12:00:00,73.77,74.07,73.62,73.69,56734.0,73.77,74.07,73.62,73.69,56734.0
2025-04-14 12:10:00,73.73,73.73,73.15,73.56,57888.0,73.73,73.73,73.15,73.56,57888.0
2025-04-14 12:20:00,73.56,73.72,73.29,73.44,55258.0,73.56,73.72,73.29,73.44,55258.0
2025-04-14 12:30:00,73.44,73.75,73.37,73.71,37157.0,73.44,73.75,73.37,73.71,37157.0
2025-04-14 12:40:00,73.75,73.81,73.59,73.66,44828.0,73.75,73.81,73.59,73.66,44828.0
2025-04-14 12:50:00,73.66,73.7,73.44,73.51,44216.0,73.66,73.7,73.44,73.51,44216.0
2025-04-14 13:00:00,73.52,74.18,73.34,73.56,59696.0,73.52,74.18,73.34,73.56,59696.0
2025-04-14 13:10:00,73.56,73.6,73.3,73.43,39250.0,73.56,73.6,73.3,73.43,39250.0
2025-04-14 13:20:00,73.43,73.59,73.32,73.57,46413.0,73.43,73.59,73.32,73.57,46413.0
2025-04-14 13:30:00,73.56,73.79,73.47,73.65,43764.0,73.56,73.79,73.47,73.65,43764.0
2025-04-14 13:40:00,73.6,73.95,73.55,73.95,20147.0,73.6,73.95,73.55,73.95,20147.0
2025-04-14 13:50:00,73.96,74.17,73.88,73.96,30109.0,73.96,74.17,73.88,73.96,30109.0
2025-04-14 14:00:00,73.98,74.24,73.94,73.97,36299.0,73.98,74.24,73.94,73.97,36299.0
2025-04-14 14:10:00,74.0,74.15,73.94,74.12,23915.0,74.0,74.15,73.94,74.12,23915.0
2025-04-14 14:20:00,74.12,74.2,73.9,73.92,32542.0,74.12,74.2,73.9,73.92,32542.0
2025-04-14 14:30:00,73.95,74.2,73.91,74.14,34007.0,73.95,74.2,73.91,74.14,34007.0
2025-04-14 14:40:00,74.14,74.2,74.05,74.11,28951.0,74.14,74.2,74.05,74.11,28951.0
2025-04-14 14:50:00,74.05,74.22,74.02,74.08,51530.0,74.05,74.22,74.02,74.08,51530.0
2025-04-14 15:00:00,74.07,74.31,74.03,74.23,54241.0,74.07,74.31,74.03,74.23,54241.0
2025-04-14 15:10:00,74.22,74.24,73.97,73.97,45645.0,74.22,74.24,73.97,73.97,45645.0
2025-04-14 15:20:00,73.98,74.08,73.69,73.87,70708.0,73.98,74.08,73.69,73.87,70708.0
2025-04-14 15:30:00,73.87,73.96,73.78,73.89,83846.0,73.87,73.96,73.78,73.89,83846.0
2025-04-14 15:40:00,73.89,74.15,73.82,73.97,77635.0,73.89,74.15,73.82,73.97,77635.0
2025-04-14 15:50:00,73.92,74.01,73.44,73.72,344534.0,73.92,74.01,73.44,73.72,344534.0
2025-04-15 09:30:00,73.65,73.79,72.32,73.03,85814.0,73.65,73.79,72.32,73.03,85814.0
2025-04-15 09:40:00,73.03,73.22,72.84,73.01,64649.0,73.03,73.22,72.84,73.01,64649.0
2025-04-15 09:50:00,72.99,73.45,72.7,72.84,105705.0,72.99,73.45,72.7,72.84,105705.0
2025-04-15 10:00:00,72.84,73.63,72.64,73.63,83032.0,72.84,73.63,72.64,73.63,83032.0
2025-04-15 10:10:00,73.63,73.77,73.14,73.16,106286.0,73.63,73.77,73.14,73.16,106286.0
2025-04-15 10:20:00,73.15,73.78,73.01,73.57,49329.0,73.15,73.78,73.01,73.57,49329.0
2025-04-15 10:30:00,73.61,73.82,73.24,73.24,70561.0,73.61,73.82,73.24,73.24,70561.0
2025-04-15 10:40:00,73.19,73.73,73.13,73.69,45446.0,73.19,73.73,73.13,73.69,45446.0
2025-04-15 10:50:00,73.7,73.7,73.32,73.41,98817.0,73.7,73.7,73.32,73.41,98817.0
2025-04-15 11:00:00,73.41,73.79,73.31,73.71,56456.0,73.41,73.79,73.31,73.71,56456.0
2025-04-15 11:10:00,73.66,73.87,73.53,73.75,69489.0,73.66,73.87,73.53,73.75,69489.0
2025-04-15 11:20:00,73.75,73.98,73.75,73.85,57994.0,73.75,73.98,73.75,73.85,57994.0
2025-04-15 11:30:00,73.84,73.95,73.5,73.53,97994.0,73.84,73.95,73.5,73.53,97994.0
2025-04-15 11:40:00,73.54,73.79,73.38,73.63,42129.0,73.54,73.79,73.38,73.63,42129.0
2025-04-15 11:50:00,73.65,73.7,73.46,73.56,50675.0,73.65,73.7,73.46,73.56,50675.0
2025-04-15 12:00:00,73.53,73.81,73.36,73.41,29942.0,73.53,73.81,73.36,73.41,29942.0
2025-04-15 12:10:00,73.41,73.48,73.24,73.35,30115.0,73.41,73.48,73.24,73.35,30115.0
2025-04-15 12:20:00,73.36,73.52,73.29,73.3,26377.0,73.36,73.52,73.29,73.3,26377.0
2025-04-15 12:30:00,73.31,73.54,73.3,73.5,17967.0,73.31,73.54,73.3,73.5,17967.0
2025-04-15 12:40:00,73.5,73.61,73.45,73.47,20755.0,73.5,73.61,73.45,73.47,20755.0
2025-04-15 12:50:00,73.48,73.48,73.26,73.34,28129.0,73.48,73.48,73.26,73.34,28129.0
2025-04-15 13:00:00,73.36,73.42,73.21,73.21,27842.0,73.36,73.42,73.21,73.21,27842.0
2025-04-15 13:10:00,73.23,73.34,73.09,73.1,22992.0,73.23,73.34,73.09,73.1,22992.0
2025-04-15 13:20:00,73.07,73.11,72.78,72.82,26811.0,73.07,73.11,72.78,72.82,26811.0
2025-04-15 13:30:00,72.78,73.13,72.78,73.03,24705.0,72.78,73.13,72.78,73.03,24705.0
2025-04-15 13:40:00,73.03,73.18,72.95,73.08,16378.0,73.03,73.18,72.95,73.08,16378.0
2025-04-15 13:50:00,73.08,73.11,72.84,72.98,29034.0,73.08,73.11,72.84,72.98,29034.0
2025-04-15 14:00:00,72.94,73.0,72.78,72.85,23207.0,72.94,73.0,72.78,72.85,23207.0
2025-04-15 14:10:00,72.8,72.81,72.39,72.46,86512.0,72.8,72.81,72.39,72.46,86512.0
2025-04-15 14:20:00,72.46,72.6,72.42,72.43,45043.0,72.46,72.6,72.42,72.43,45043.0
2025-04-15 14:30:00,72.45,72.49,72.3,72.3,40806.0,72.45,72.49,72.3,72.3,40806.0
2025-04-15 14:40:00,72.33,72.38,71.98,72.09,94837.0,72.33,72.38,71.98,72.09,94837.0
2025-04-15 14:50:00,72.05,72.1,71.78,71.78,83128.0,72.05,72.1,71.78,71.78,83128.0
2025-04-15 15:00:00,71.81,71.95,71.59,71.7,77256.0,71.81,71.95,71.59,71.7,77256.0
2025-04-15 15:10:00,71.69,72.17,71.65,72.08,93227.0,71.69,72.17,71.65,72.08,93227.0
2025-04-15 15:20:00,72.08,72.08,71.78,71.9,85533.0,72.08,72.08,71.78,71.9,85533.0
2025-04-15 15:30:00,71.9,71.96,71.63,71.65,51449.0,71.9,71.96,71.63,71.65,51449.0
2025-04-15 15:40:00,71.66,72.14,71.64,72.06,207325.0,71.66,72.14,71.64,72.06,207325.0
2025-04-15 15:50:00,72.06,72.28,71.71,71.81,553058.0,72.06,72.28,71.71,71.81,553058.0
2025-04-16 09:30:00,72.07,72.54,71.19,71.48,55500.0,72.07,72.54,71.19,71.48,55500.0
2025-04-16 09:40:00,71.5,71.51,70.82,71.03,53901.0,71.5,71.51,70.82,71.03,53901.0
2025-04-16 09:50:00,71.03,71.26,70.84,70.88,47496.0,71.03,71.26,70.84,70.88,47496.0
2025-04-16 10:00:00,70.85,71.61,70.71,71.58,64521.0,70.85,71.61,70.71,71.58,64521.0
2025-04-16 10:10:00,71.55,71.57,71.2,71.47,78176.0,71.55,71.57,71.2,71.47,78176.0
2025-04-16 10:20:00,71.44,71.79,71.36,71.75,47914.0,71.44,71.79,71.36,71.75,47914.0
2025-04-16 10:30:00,71.71,71.93,71.61,71.75,29765.0,71.71,71.93,71.61,71.75,29765.0
2025-04-16 10:40:00,71.74,71.95,71.71,71.84,39376.0,71.74,71.95,71.71,71.84,39376.0
2025-04-16 10:50:00,71.87,72.03,71.79,71.93,24821.0,71.87,72.03,71.79,71.93,24821.0
2025-04-16 11:00:00,71.89,72.12,71.89,72.09,23900.0,71.89,72.12,71.89,72.09,23900.0
2025-04-16 11:10:00,72.09,72.12,71.64,71.64,33370.0,72.09,72.12,71.64,71.64,33370.0
2025-04-16 11:20:00,71.62,72.0,71.62,71.92,33747.0,71.62,72.0,71.62,71.92,33747.0
2025-04-16 11:30:00,71.95,71.97,71.74,71.96,23918.0,71.95,71.97,71.74,71.96,23918.0
2025-04-16 11:40:00,71.95,71.98,71.72,71.8,21112.0,71.95,71.98,71.72,71.8,21112.0
2025-04-16 11:50:00,71.78,71.84,71.61,71.64,25357.0,71.78,71.84,71.61,71.64,25357.0
2025-04-16 12:00:00,71.64,72.0,71.64,72.0,13701.0,71.64,72.0,71.64,72.0,13701.0
2025-04-16 12:10:00,72.01,72.22,72.0,72.12,17217.0,72.01,72.22,72.0,72.12,17217.0
2025-04-16 12:20:00,72.12,72.38,72.12,72.26,18775.0,72.12,72.38,72.12,72.26,18775.0
2025-04-16 12:30:00,72.29,72.49,72.26,72.3,39219.0,72.29,72.49,72.26,72.3,39219.0
2025-04-16 12:40:00,72.25,72.46,72.18,72.32,13038.0,72.25,72.46,72.18,72.32,13038.0
2025-04-16 12:50:00,72.29,72.33,72.14,72.22,19300.0,72.29,72.33,72.14,72.22,19300.0
2025-04-16 13:00:00,72.18,72.34,72.1,72.27,22484.0,72.18,72.34,72.1,72.27,22484.0
2025-04-16 13:10:00,72.27,72.51,72.21,72.22,34098.0,72.27,72.51,72.21,72.22,34098.0
2025-04-16 13:20:00,72.24,72.42,72.23,72.27,19904.0,72.24,72.42,72.23,72.27,19904.0
2025-04-16 13:30:00,72.29,72.29,71.74,71.77,55256.0,72.29,72.29,71.74,71.77,55256.0
2025-04-16 13:40:00,71.74,71.74,71.27,71.37,70463.0,71.74,71.74,71.27,71.37,70463.0
2025-04-16 13:50:00,71.3,71.53,71.24,71.28,22410.0,71.3,71.53,71.24,71.28,22410.0
2025-04-16 14:00:00,71.28,71.56,71.27,71.52,33385.0,71.28,71.56,71.27,71.52,33385.0
2025-04-16 14:10:00,71.55,71.69,71.55,71.66,13974.0,71.55,71.69,71.55,71.66,13974.0
2025-04-16 14:20:00,71.66,71.82,71.58,71.8,36888.0,71.66,71.82,71.58,71.8,36888.0
2025-04-16 14:30:00,71.79,71.83,71.47,71.5,29958.0,71.79,71.83,71.47,71.5,29958.0
2025-04-16 14:40:00,71.55,71.6,71.39,71.41,54285.0,71.55,71.6,71.39,71.41,54285.0
2025-04-16 14:50:00,71.39,71.44,71.24,71.27,26090.0,71.39,71.44,71.24,71.27,26090.0
2025-04-16 15:00:00,71.29,71.36,71.06,71.13,31054.0,71.29,71.36,71.06,71.13,31054.0
2025-04-16 15:10:00,71.12,71.22,70.97,70.99,55581.0,71.12,71.22,70.97,70.99,55581.0
2025-04-16 15:20:00,70.99,71.18,70.8,70.84,43476.0,70.99,71.18,70.8,70.84,43476.0
2025-04-16 15:30:00,70.9,71.78,70.8,71.55,279503.0,70.9,71.78,70.8,71.55,279503.0
2025-04-16 15:40:00,71.49,72.59,71.49,72.55,506758.0,71.49,72.59,71.49,72.55,506758.0
2025-04-16 15:50:00,72.53,73.59,72.36,73.2,928734.0,72.53,73.59,72.36,73.2,928734.0
2025-04-17 09:30:00,73.57,76.08,73.57,75.95,258162.0,73.57,76.08,73.57,75.95,258162.0
2025-04-17 09:40:00,76.11,76.69,75.63,75.85,182482.0,76.11,76.69,75.63,75.85,182482.0
2025-04-17 09:50:00,75.88,76.78,75.87,76.78,193478.0,75.88,76.78,75.87,76.78,193478.0
2025-04-17 10:00:00,76.71,77.1,76.49,76.96,133716.0,76.71,77.1,76.49,76.96,133716.0
2025-04-17 10:10:00,76.94,77.02,76.39,76.55,120587.0,76.94,77.02,76.39,76.55,120587.0
2025-04-17 10:20:00,76.58,77.05,76.1,76.95,142853.0,76.58,77.05,76.1,76.95,142853.0
2025-04-17 10:30:00,76.98,77.26,76.65,76.82,117552.0,76.98,77.26,76.65,76.82,117552.0
2025-04-17 10:40:00,76.81,77.16,76.77,77.13,61489.0,76.81,77.16,76.77,77.13,61489.0
2025-04-17 10:50:00,77.17,77.32,76.9,76.95,68132.0,77.17,77.32,76.9,76.95,68132.0
2025-04-17 11:00:00,76.94,77.45,76.77,77.37,68346.0,76.94,77.45,76.77,77.37,68346.0
2025-04-17 11:10:00,77.37,77.79,77.28,77.52,120831.0,77.37,77.79,77.28,77.52,120831.0
2025-04-17 11:20:00,77.55,77.91,77.45,77.72,105286.0,77.55,77.91,77.45,77.72,105286.0
2025-04-17 11:30:00,77.73,78.11,77.65,77.97,82122.0,77.73,78.11,77.65,77.97,82122.0
2025-04-17 11:40:00,77.96,78.27,77.96,78.04,166204.0,77.96,78.27,77.96,78.04,166204.0
2025-04-17 11:50:00,78.08,78.25,77.68,77.69,191527.0,78.08,78.25,77.68,77.69,191527.0
2025-04-17 12:00:00,77.7,78.17,77.54,78.11,122113.0,77.7,78.17,77.54,78.11,122113.0
2025-04-17 12:10:00,78.12,78.3,77.88,78.25,76151.0,78.12,78.3,77.88,78.25,76151.0
2025-04-17 12:20:00,78.23,78.79,78.18,78.65,76164.0,78.23,78.79,78.18,78.65,76164.0
2025-04-17 12:30:00,78.64,78.66,78.31,78.38,62208.0,78.64,78.66,78.31,78.38,62208.0
2025-04-17 12:40:00,78.38,78.63,78.21,78.51,67203.0,78.38,78.63,78.21,78.51,67203.0
2025-04-17 12:50:00,78.52,78.62,78.43,78.46,36893.0,78.52,78.62,78.43,78.46,36893.0
2025-04-17 13:00:00,78.45,78.75,78.13,78.71,70897.0,78.45,78.75,78.13,78.71,70897.0
2025-04-17 13:10:00,78.74,78.74,78.16,78.32,67055.0,78.74,78.74,78.16,78.32,67055.0
2025-04-17 13:20:00,78.37,78.43,78.18,78.39,40120.0,78.37,78.43,78.18,78.39,40120.0
2025-04-17 13:30:00,78.39,78.72,78.39,78.58,88282.0,78.39,78.72,78.39,78.58,88282.0
2025-04-17 13:40:00,78.53,78.79,78.21,78.75,63959.0,78.53,78.79,78.21,78.75,63959.0
2025-04-17 13:50:00,78.77,79.05,78.58,78.73,101241.0,78.77,79.05,78.58,78.73,101241.0
2025-04-17 14:00:00,78.82,78.93,78.71,78.83,97135.0,78.82,78.93,78.71,78.83,97135.0
2025-04-17 14:10:00,78.82,78.84,78.66,78.77,40556.0,78.82,78.84,78.66,78.77,40556.0
2025-04-17 14:20:00,78.79,79.08,78.75,78.87,115230.0,78.79,79.08,78.75,78.87,115230.0
2025-04-17 14:30:00,78.89,78.95,78.7,78.87,92318.0,78.89,78.95,78.7,78.87,92318.0
2025-04-17 14:40:00,78.87,78.91,78.37,78.49,60890.0,78.87,78.91,78.37,78.49,60890.0
2025-04-17 14:50:00,78.48,78.62,78.34,78.57,46778.0,78.48,78.62,78.34,78.57,46778.0
2025-04-17 15:00:00,78.57,78.77,78.52,78.62,56744.0,78.57,78.77,78.52,78.62,56744.0
2025-04-17 15:10:00,78.61,78.81,78.52,78.81,96247.0,78.61,78.81,78.52,78.81,96247.0
2025-04-17 15:20:00,78.81,78.88,78.49,78.66,145663.0,78.81,78.88,78.49,78.66,145663.0
2025-04-17 15:30:00,78.69,79.11,78.68,78.81,170055.0,78.69,79.11,78.68,78.81,170055.0
2025-04-17 15:40:00,78.86,79.03,78.74,78.76,137214.0,78.86,79.03,78.74,78.76,137214.0
2025-04-17 15:50:00,78.76,79.24,78.5,79.13,474812.0,78.76,79.24,78.5,79.13,474812.0
2025-04-21 09:30:00,79.68,79.9,78.4,79.11,103902.0,79.68,79.9,78.4,79.11,103902.0
2025-04-21 09:40:00,79.06,79.83,78.87,79.32,152319.0,79.06,79.83,78.87,79.32,152319.0
2025-04-21 09:50:00,79.25,79.41,78.96,79.06,106222.0,79.25,79.41,78.96,79.06,106222.0
2025-04-21 10:00:00,79.01,79.48,78.81,79.23,137550.0,79.01,79.48,78.81,79.23,137550.0
2025-04-21 10:10:00,79.29,79.34,78.82,78.91,132784.0,79.29,79.34,78.82,78.91,132784.0
2025-04-21 10:20:00,78.91,79.01,78.73,78.84,82704.0,78.91,79.01,78.73,78.84,82704.0
2025-04-21 10:30:00,78.83,79.06,78.8,79.03,56455.0,78.83,79.06,78.8,79.03,56455.0
2025-04-21 10:40:00,79.01,79.11,78.6,78.66,77048.0,79.01,79.11,78.6,78.66,77048.0
2025-04-21 10:50:00,78.66,78.81,78.39,78.5,58450.0,78.66,78.81,78.39,78.5,58450.0
2025-04-21 11:00:00,78.48,78.58,78.22,78.39,47905.0,78.48,78.58,78.22,78.39,47905.0
2025-04-21 11:10:00,78.41,78.48,78.2,78.36,64787.0,78.41,78.48,78.2,78.36,64787.0
2025-04-21 11:20:00,78.38,78.4,78.11,78.27,55803.0,78.38,78.4,78.11,78.27,55803.0
2025-04-21 11:30:00,78.26,78.37,77.98,78.25,61865.0,78.26,78.37,77.98,78.25,61865.0
2025-04-21 11:40:00,78.28,78.42,78.18,78.34,48388.0,78.28,78.42,78.18,78.34,48388.0
2025-04-21 11:50:00,78.31,78.55,78.24,78.29,41351.0,78.31,78.55,78.24,78.29,41351.0
2025-04-21 12:00:00,78.36,78.39,78.27,78.37,31796.0,78.36,78.39,78.27,78.37,31796.0
2025-04-21 12:10:00,78.36,78.42,78.25,78.31,31157.0,78.36,78.42,78.25,78.31,31157.0
2025-04-21 12:20:00,78.3,78.52,78.23,78.5,29644.0,78.3,78.52,78.23,78.5,29644.0
2025-04-21 12:30:00,78.52,78.79,78.5,78.79,28834.0,78.52,78.79,78.5,78.79,28834.0
2025-04-21 12:40:00,78.79,80.14,78.68,79.86,269913.0,78.79,80.14,78.68,79.86,269913.0
2025-04-21 12:50:00,79.88,79.99,79.45,79.46,103897.0,79.88,79.99,79.45,79.46,103897.0
2025-04-21 13:00:00,79.45,79.55,79.03,79.3,79115.0,79.45,79.55,79.03,79.3,79115.0
2025-04-21 13:10:00,79.26,79.29,78.89,79.01,62966.0,79.26,79.29,78.89,79.01,62966.0
2025-04-21 13:20:00,79.02,79.07,78.74,78.91,40854.0,79.02,79.07,78.74,78.91,40854.0
2025-04-21 13:30:00,78.92,79.14,78.86,79.13,34418.0,78.92,79.14,78.86,79.13,34418.0
2025-04-21 13:40:00,79.14,79.34,78.89,79.3,34813.0,79.14,79.34,78.89,79.3,34813.0
2025-04-21 13:50:00,79.3,79.45,79.14,79.17,49649.0,79.3,79.45,79.14,79.17,49649.0
2025-04-21 14:00:00,79.1,79.4,79.09,79.24,56995.0,79.1,79.4,79.09,79.24,56995.0
2025-04-21 14:10:00,79.25,79.41,79.12,79.16,45591.0,79.25,79.41,79.12,79.16,45591.0
2025-04-21 14:20:00,79.16,79.52,79.08,79.39,50548.0,79.16,79.52,79.08,79.39,50548.0
2025-04-21 14:30:00,79.4,79.46,79.13,79.28,64277.0,79.4,79.46,79.13,79.28,64277.0
2025-04-21 14:40:00,79.29,79.43,79.09,79.42,54452.0,79.29,79.43,79.09,79.42,54452.0
2025-04-21 14:50:00,79.41,79.43,78.93,79.01,67433.0,79.41,79.43,78.93,79.01,67433.0
2025-04-21 15:00:00,78.98,79.29,78.98,79.29,33581.0,78.98,79.29,78.98,79.29,33581.0
2025-04-21 15:10:00,79.29,79.64,79.26,79.62,80397.0,79.29,79.64,79.26,79.62,80397.0
2025-04-21 15:20:00,79.63,79.76,79.36,79.46,120095.0,79.63,79.76,79.36,79.46,120095.0
2025-04-21 15:30:00,79.46,79.69,79.17,79.5,139702.0,79.46,79.69,79.17,79.5,139702.0
2025-04-21 15:40:00,79.52,79.83,79.44,79.82,252112.0,79.52,79.83,79.44,79.82,252112.0
2025-04-21 15:50:00,79.81,79.82,79.51,79.64,697254.0,79.81,79.82,79.51,79.64,697254.0
2025-04-22 09:30:00,80.31,80.4,79.46,80.39,109581.0,80.31,80.4,79.46,80.39,109581.0
2025-04-22 09:40:00,80.33,80.54,80.14,80.34,130264.0,80.33,80.54,80.14,80.34,130264.0
2025-04-22 09:50:00,80.31,80.57,79.9,80.33,89107.0,80.31,80.57,79.9,80.33,89107.0
2025-04-22 10:00:00,80.31,81.15,80.31,80.78,193185.0,80.31,81.15,80.31,80.78,193185.0
2025-04-22 10:10:00,80.78,81.33,80.69,80.86,179682.0,80.78,81.33,80.69,80.86,179682.0
2025-04-22 10:20:00,80.89,81.0,80.7,80.88,72123.0,80.89,81.0,80.7,80.88,72123.0
2025-04-22 10:30:00,80.88,80.88,80.58,80.77,72454.0,80.88,80.88,80.58,80.77,72454.0
2025-04-22 10:40:00,80.79,81.01,80.56,80.59,53883.0,80.79,81.01,80.56,80.59,53883.0
2025-04-22 10:50:00,80.57,80.92,80.33,80.9,56723.0,80.57,80.92,80.33,80.9,56723.0
2025-04-22 11:00:00,80.87,81.13,80.83,80.94,57964.0,80.87,81.13,80.83,80.94,57964.0
2025-04-22 11:10:00,80.86,81.27,80.86,81.04,49555.0,80.86,81.27,80.86,81.04,49555.0
2025-04-22 11:20:00,81.04,81.28,80.84,80.86,55414.0,81.04,81.28,80.84,80.86,55414.0
2025-04-22 11:30:00,80.89,80.91,80.52,80.52,55556.0,80.89,80.91,80.52,80.52,55556.0
2025-04-22 11:40:00,80.62,80.71,80.41,80.43,29890.0,80.62,80.71,80.41,80.43,29890.0
2025-04-22 11:50:00,80.43,80.98,80.4,80.85,72765.0,80.43,80.98,80.4,80.85,72765.0
2025-04-22 12:00:00,80.93,81.91,80.87,81.73,144791.0,80.93,81.91,80.87,81.73,144791.0
2025-04-22 12:10:00,81.78,82.26,81.76,82.19,128845.0,81.78,82.26,81.76,82.19,128845.0
2025-04-22 12:20:00,82.19,82.19,81.63,81.92,57460.0,82.19,82.19,81.63,81.92,57460.0
2025-04-22 12:30:00,81.88,82.1,81.69,82.0,75375.0,81.88,82.1,81.69,82.0,75375.0
2025-04-22 12:40:00,82.04,82.17,81.78,81.88,70868.0,82.04,82.17,81.78,81.88,70868.0
2025-04-22 12:50:00,81.88,81.89,81.48,81.58,62214.0,81.88,81.89,81.48,81.58,62214.0
2025-04-22 13:00:00,81.61,81.71,81.39,81.5,71639.0,81.61,81.71,81.39,81.5,71639.0
2025-04-22 13:10:00,81.48,81.48,80.74,81.03,39271.0,81.48,81.48,80.74,81.03,39271.0
2025-04-22 13:20:00,80.99,80.99,80.35,80.43,40347.0,80.99,80.99,80.35,80.43,40347.0
2025-04-22 13:30:00,80.37,80.81,80.34,80.74,30665.0,80.37,80.81,80.34,80.74,30665.0
2025-04-22 13:40:00,80.78,80.8,80.55,80.55,28301.0,80.78,80.8,80.55,80.55,28301.0
2025-04-22 13:50:00,80.55,80.69,80.47,80.53,30676.0,80.55,80.69,80.47,80.53,30676.0
2025-04-22 14:00:00,80.54,80.94,80.54,80.86,17405.0,80.54,80.94,80.54,80.86,17405.0
2025-04-22 14:10:00,80.85,81.1,80.81,81.07,61149.0,80.85,81.1,80.81,81.07,61149.0
2025-04-22 14:20:00,81.08,81.35,81.03,81.23,49515.0,81.08,81.35,81.03,81.23,49515.0
2025-04-22 14:30:00,81.25,81.3,81.2,81.21,32515.0,81.25,81.3,81.2,81.21,32515.0
2025-04-22 14:40:00,81.2,81.41,81.2,81.32,37514.0,81.2,81.41,81.2,81.32,37514.0
2025-04-22 14:50:00,81.33,81.41,81.2,81.24,72792.0,81.33,81.41,81.2,81.24,72792.0
2025-04-22 15:00:00,81.23,81.7,81.14,81.69,159789.0,81.23,81.7,81.14,81.69,159789.0
2025-04-22 15:10:00,81.69,81.96,81.63,81.84,109780.0,81.69,81.96,81.63,81.84,109780.0
2025-04-22 15:20:00,81.85,81.89,81.52,81.58,90635.0,81.85,81.89,81.52,81.58,90635.0
2025-04-22 15:30:00,81.59,81.68,81.46,81.46,74063.0,81.59,81.68,81.46,81.46,74063.0
2025-04-22 15:40:00,81.48,81.96,81.44,81.91,77208.0,81.48,81.96,81.44,81.91,77208.0
2025-04-22 15:50:00,81.91,82.26,81.79,82.13,379461.0,81.91,82.26,81.79,82.13,379461.0
2025-04-23 09:30:00,84.43,85.44,83.8,83.82,490816.0,84.43,85.44,83.8,83.82,490816.0
2025-04-23 09:40:00,83.84,84.72,83.46,84.38,457370.0,83.84,84.72,83.46,84.38,457370.0
2025-04-23 09:50:00,84.38,84.66,83.82,84.51,143143.0,84.38,84.66,83.82,84.51,143143.0
2025-04-23 10:00:00,84.52,85.4,84.08,85.4,147322.0,84.52,85.4,84.08,85.4,147322.0
2025-04-23 10:10:00,85.4,85.55,84.82,85.0,270542.0,85.4,85.55,84.82,85.0,270542.0
2025-04-23 10:20:00,85.0,85.39,84.79,84.89,109423.0,85.0,85.39,84.79,84.89,109423.0
2025-04-23 10:30:00,84.89,85.3,84.02,84.31,196013.0,84.89,85.3,84.02,84.31,196013.0
2025-04-23 10:40:00,84.31,84.35,83.69,83.8,110311.0,84.31,84.35,83.69,83.8,110311.0
2025-04-23 10:50:00,83.78,83.88,83.44,83.49,84100.0,83.78,83.88,83.44,83.49,84100.0
2025-04-23 11:00:00,83.51,83.61,83.0,83.03,86320.0,83.51,83.61,83.0,83.03,86320.0
2025-04-23 11:10:00,83.04,83.11,82.65,83.01,145618.0,83.04,83.11,82.65,83.01,145618.0
2025-04-23 11:20:00,83.07,83.08,82.06,82.26,94514.0,83.07,83.08,82.06,82.26,94514.0
2025-04-23 11:30:00,82.26,82.56,81.96,82.48,84104.0,82.26,82.56,81.96,82.48,84104.0
2025-04-23 11:40:00,82.53,82.73,82.17,82.24,81504.0,82.53,82.73,82.17,82.24,81504.0
2025-04-23 11:50:00,82.28,82.63,82.27,82.38,50509.0,82.28,82.63,82.27,82.38,50509.0
2025-04-23 12:00:00,82.4,82.73,82.31,82.57,45523.0,82.4,82.73,82.31,82.57,45523.0
2025-04-23 12:10:00,82.49,82.6,82.21,82.26,26718.0,82.49,82.6,82.21,82.26,26718.0
2025-04-23 12:20:00,82.27,82.8,82.15,82.68,42046.0,82.27,82.8,82.15,82.68,42046.0
2025-04-23 12:30:00,82.68,82.93,82.56,82.87,45369.0,82.68,82.93,82.56,82.87,45369.0
2025-04-23 12:40:00,82.84,83.23,82.8,82.89,109376.0,82.84,83.23,82.8,82.89,109376.0
2025-04-23 12:50:00,82.88,83.23,82.87,83.2,35719.0,82.88,83.23,82.87,83.2,35719.0
2025-04-23 13:00:00,83.2,83.49,82.98,83.21,140792.0,83.2,83.49,82.98,83.21,140792.0
2025-04-23 13:10:00,83.21,83.29,83.1,83.25,31160.0,83.21,83.29,83.1,83.25,31160.0
2025-04-23 13:20:00,83.23,83.28,83.09,83.14,32793.0,83.23,83.28,83.09,83.14,32793.0
2025-04-23 13:30:00,83.17,83.22,82.9,82.92,23760.0,83.17,83.22,82.9,82.92,23760.0
2025-04-23 13:40:00,82.96,82.96,82.57,82.62,34600.0,82.96,82.96,82.57,82.62,34600.0
2025-04-23 13:50:00,82.63,83.01,82.56,82.91,45395.0,82.63,83.01,82.56,82.91,45395.0
2025-04-23 14:00:00,82.91,82.99,82.79,82.91,34946.0,82.91,82.99,82.79,82.91,34946.0
2025-04-23 14:10:00,82.91,83.19,82.84,83.13,53574.0,82.91,83.19,82.84,83.13,53574.0
2025-04-23 14:20:00,83.12,83.37,82.89,82.96,34900.0,83.12,83.37,82.89,82.96,34900.0
2025-04-23 14:30:00,82.97,83.07,82.87,83.03,29887.0,82.97,83.07,82.87,83.03,29887.0
2025-04-23 14:40:00,83.04,83.04,82.78,82.97,36455.0,83.04,83.04,82.78,82.97,36455.0
2025-04-23 14:50:00,82.97,83.08,82.8,82.98,42794.0,82.97,83.08,82.8,82.98,42794.0
2025-04-23 15:00:00,82.97,83.13,82.96,83.05,33551.0,82.97,83.13,82.96,83.05,33551.0
2025-04-23 15:10:00,83.06,83.15,82.94,83.04,51239.0,83.06,83.15,82.94,83.04,51239.0
2025-04-23 15:20:00,83.02,83.09,82.85,82.95,71245.0,83.02,83.09,82.85,82.95,71245.0
2025-04-23 15:30:00,82.95,83.18,82.94,83.11,75690.0,82.95,83.18,82.94,83.11,75690.0
2025-04-23 15:40:00,83.08,83.45,83.07,83.09,115237.0,83.08,83.45,83.07,83.09,115237.0
2025-04-23 15:50:00,83.11,83.69,83.07,83.41,422452.0,83.11,83.69,83.07,83.41,422452.0
2025-04-24 09:30:00,82.8,83.08,80.7,81.19,208047.0,82.8,83.08,80.7,81.19,208047.0
2025-04-24 09:40:00,81.21,81.71,80.81,81.32,111219.0,81.21,81.71,80.81,81.32,111219.0
2025-04-24 09:50:00,81.39,81.78,81.03,81.44,79527.0,81.39,81.78,81.03,81.44,79527.0
2025-04-24 10:00:00,81.45,81.87,81.1,81.35,78660.0,81.45,81.87,81.1,81.35,78660.0
2025-04-24 10:10:00,81.29,81.36,81.08,81.18,33321.0,81.29,81.36,81.08,81.18,33321.0
2025-04-24 10:20:00,81.18,81.46,81.15,81.31,37045.0,81.18,81.46,81.15,81.31,37045.0
2025-04-24 10:30:00,81.35,81.73,81.24,81.66,46285.0,81.35,81.73,81.24,81.66,46285.0
2025-04-24 10:40:00,81.66,81.66,80.45,80.59,133770.0,81.66,81.66,80.45,80.59,133770.0
2025-04-24 10:50:00,80.64,80.74,80.5,80.69,55019.0,80.64,80.74,80.5,80.69,55019.0
2025-04-24 11:00:00,80.63,80.69,80.23,80.55,88951.0,80.63,80.69,80.23,80.55,88951.0
2025-04-24 11:10:00,80.56,80.62,80.31,80.4,53707.0,80.56,80.62,80.31,80.4,53707.0
2025-04-24 11:20:00,80.42,80.44,79.81,80.03,73608.0,80.42,80.44,79.81,80.03,73608.0
2025-04-24 11:30:00,80.06,80.89,80.01,80.81,54788.0,80.06,80.89,80.01,80.81,54788.0
2025-04-24 11:40:00,80.84,80.89,80.45,80.55,42890.0,80.84,80.89,80.45,80.55,42890.0
2025-04-24 11:50:00,80.57,80.84,80.53,80.67,29268.0,80.57,80.84,80.53,80.67,29268.0
2025-04-24 12:00:00,80.67,80.83,80.64,80.83,23984.0,80.67,80.83,80.64,80.83,23984.0
2025-04-24 12:10:00,80.85,81.13,80.81,80.81,43976.0,80.85,81.13,80.81,80.81,43976.0
2025-04-24 12:20:00,80.83,81.08,80.66,80.9,32279.0,80.83,81.08,80.66,80.9,32279.0
2025-04-24 12:30:00,80.91,81.25,80.89,81.01,51717.0,80.91,81.25,80.89,81.01,51717.0
2025-04-24 12:40:00,81.08,81.23,81.01,81.21,15395.0,81.08,81.23,81.01,81.21,15395.0
2025-04-24 12:50:00,81.24,81.41,80.93,81.19,47218.0,81.24,81.41,80.93,81.19,47218.0
2025-04-24 13:00:00,81.15,81.32,81.1,81.11,28299.0,81.15,81.32,81.1,81.11,28299.0
2025-04-24 13:10:00,81.11,81.23,80.98,80.98,18242.0,81.11,81.23,80.98,80.98,18242.0
2025-04-24 13:20:00,81.02,81.06,80.83,80.83,14001.0,81.02,81.06,80.83,80.83,14001.0
2025-04-24 13:30:00,80.86,81.05,80.85,81.03,19023.0,80.86,81.05,80.85,81.03,19023.0
2025-04-24 13:40:00,80.98,81.07,80.88,80.98,26837.0,80.98,81.07,80.88,80.98,26837.0
2025-04-24 13:50:00,80.98,81.36,80.93,81.36,27021.0,80.98,81.36,80.93,81.36,27021.0
2025-04-24 14:00:00,81.36,81.51,81.3,81.31,17864.0,81.36,81.51,81.3,81.31,17864.0
2025-04-24 14:10:00,81.32,81.36,81.17,81.2,28587.0,81.32,81.36,81.17,81.2,28587.0
2025-04-24 14:20:00,81.23,81.35,81.18,81.28,39900.0,81.23,81.35,81.18,81.28,39900.0
2025-04-24 14:30:00,81.29,81.4,81.13,81.37,30368.0,81.29,81.4,81.13,81.37,30368.0
2025-04-24 14:40:00,81.4,81.53,81.36,81.42,19835.0,81.4,81.53,81.36,81.42,19835.0
2025-04-24 14:50:00,81.43,81.59,81.38,81.58,19844.0,81.43,81.59,81.38,81.58,19844.0
2025-04-24 15:00:00,81.58,81.66,81.26,81.33,64486.0,81.58,81.66,81.26,81.33,64486.0
2025-04-24 15:10:00,81.33,81.48,81.24,81.3,57237.0,81.33,81.48,81.24,81.3,57237.0
2025-04-24 15:20:00,81.3,81.37,81.23,81.23,39179.0,81.3,81.37,81.23,81.23,39179.0
2025-04-24 15:30:00,81.23,81.52,81.16,81.4,94790.0,81.23,81.52,81.16,81.4,94790.0
2025-04-24 15:40:00,81.42,81.45,81.11,81.31,79367.0,81.42,81.45,81.11,81.31,79367.0
2025-04-24 15:50:00,81.31,81.45,81.13,81.18,301145.0,81.31,81.45,81.13,81.18,301145.0
2025-04-25 09:30:00,81.7,81.71,80.75,81.28,71208.0,81.7,81.71,80.75,81.28,71208.0
2025-04-25 09:40:00,81.14,81.84,81.09,81.34,88401.0,81.14,81.84,81.09,81.34,88401.0
2025-04-25 09:50:00,81.35,81.64,81.22,81.46,47091.0,81.35,81.64,81.22,81.46,47091.0
2025-04-25 10:00:00,81.52,81.93,81.36,81.56,60456.0,81.52,81.93,81.36,81.56,60456.0
2025-04-25 10:10:00,81.56,81.72,81.32,81.39,48212.0,81.56,81.72,81.32,81.39,48212.0
2025-04-25 10:20:00,81.36,81.47,80.9,81.13,46276.0,81.36,81.47,80.9,81.13,46276.0
2025-04-25 10:30:00,81.18,81.26,80.91,81.11,65285.0,81.18,81.26,80.91,81.11,65285.0
2025-04-25 10:40:00,81.1,81.27,81.04,81.11,31890.0,81.1,81.27,81.04,81.11,31890.0
2025-04-25 10:50:00,81.16,81.38,81.11,81.35,42321.0,81.16,81.38,81.11,81.35,42321.0
2025-04-25 11:00:00,81.34,81.35,80.99,81.05,21321.0,81.34,81.35,80.99,81.05,21321.0
2025-04-25 11:10:00,81.08,81.25,81.03,81.25,24372.0,81.08,81.25,81.03,81.25,24372.0
2025-04-25 11:20:00,81.24,81.24,80.63,80.69,40634.0,81.24,81.24,80.63,80.69,40634.0
2025-04-25 11:30:00,80.62,80.86,80.5,80.61,38822.0,80.62,80.86,80.5,80.61,38822.0
2025-04-25 11:40:00,80.61,80.63,80.29,80.29,29346.0,80.61,80.63,80.29,80.29,29346.0
2025-04-25 11:50:00,80.3,80.4,80.08,80.26,89427.0,80.3,80.4,80.08,80.26,89427.0
2025-04-25 12:00:00,80.22,80.28,79.96,80.23,50415.0,80.22,80.28,79.96,80.23,50415.0
2025-04-25 12:10:00,80.19,80.44,80.14,80.31,27739.0,80.19,80.44,80.14,80.31,27739.0
2025-04-25 12:20:00,80.34,80.4,80.2,80.22,37057.0,80.34,80.4,80.2,80.22,37057.0
2025-04-25 12:30:00,80.23,80.57,80.21,80.55,19168.0,80.23,80.57,80.21,80.55,19168.0
2025-04-25 12:40:00,80.59,80.92,80.4,80.54,39640.0,80.59,80.92,80.4,80.54,39640.0
2025-04-25 12:50:00,80.5,80.62,80.4,80.5,24320.0,80.5,80.62,80.4,80.5,24320.0
2025-04-25 13:00:00,80.52,80.69,80.46,80.52,26327.0,80.52,80.69,80.46,80.52,26327.0
2025-04-25 13:10:00,80.62,80.8,80.6,80.75,17486.0,80.62,80.8,80.6,80.75,17486.0
2025-04-25 13:20:00,80.77,80.87,80.48,80.49,27159.0,80.77,80.87,80.48,80.49,27159.0
2025-04-25 13:30:00,80.49,80.64,80.19,80.31,72785.0,80.49,80.64,80.19,80.31,72785.0
2025-04-25 13:40:00,80.31,80.45,80.13,80.23,31080.0,80.31,80.45,80.13,80.23,31080.0
2025-04-25 13:50:00,80.26,80.26,79.94,80.04,28056.0,80.26,80.26,79.94,80.04,28056.0
2025-04-25 14:00:00,80.01,80.27,79.92,80.24,17977.0,80.01,80.27,79.92,80.24,17977.0
2025-04-25 14:10:00,80.27,80.48,80.17,80.48,12185.0,80.27,80.48,80.17,80.48,12185.0
2025-04-25 14:20:00,80.43,80.81,80.41,80.77,30222.0,80.43,80.81,80.41,80.77,30222.0
2025-04-25 14:30:00,80.76,80.79,80.56,80.63,45806.0,80.76,80.79,80.56,80.63,45806.0
2025-04-25 14:40:00,80.62,80.67,80.52,80.55,41450.0,80.62,80.67,80.52,80.55,41450.0
2025-04-25 14:50:00,80.55,80.55,80.34,80.4,20898.0,80.55,80.55,80.34,80.4,20898.0
2025-04-25 15:00:00,80.38,80.51,80.35,80.41,27082.0,80.38,80.51,80.35,80.41,27082.0
2025-04-25 15:10:00,80.41,80.52,80.27,80.3,51141.0,80.41,80.52,80.27,80.3,51141.0
2025-04-25 15:20:00,80.31,80.48,80.31,80.44,29384.0,80.31,80.48,80.31,80.44,29384.0
2025-04-25 15:30:00,80.41,80.53,80.33,80.43,33581.0,80.41,80.53,80.33,80.43,33581.0
2025-04-25 15:40:00,80.37,80.65,80.36,80.55,87128.0,80.37,80.65,80.36,80.55,87128.0
2025-04-25 15:50:00,80.57,80.64,80.33,80.58,306573.0,80.57,80.64,80.33,80.58,306573.0
2025-04-28 09:30:00,80.29,81.4,80.03,81.03,82471.0,80.29,81.4,80.03,81.03,82471.0
2025-04-28 09:40:00,81.03,81.32,80.63,80.64,45148.0,81.03,81.32,80.63,80.64,45148.0
2025-04-28 09:50:00,80.63,80.71,80.13,80.36,65373.0,80.63,80.71,80.13,80.36,65373.0
2025-04-28 10:00:00,80.38,80.99,80.37,80.89,66371.0,80.38,80.99,80.37,80.89,66371.0
2025-04-28 10:10:00,80.92,81.44,80.8,81.36,92137.0,80.92,81.44,80.8,81.36,92137.0
2025-04-28 10:20:00,81.4,81.57,81.29,81.31,53346.0,81.4,81.57,81.29,81.31,53346.0
2025-04-28 10:30:00,81.34,81.35,81.08,81.28,27099.0,81.34,81.35,81.08,81.28,27099.0
2025-04-28 10:40:00,81.32,81.37,81.08,81.34,61218.0,81.32,81.37,81.08,81.34,61218.0
2025-04-28 10:50:00,81.34,81.41,81.13,81.2,31529.0,81.34,81.41,81.13,81.2,31529.0
2025-04-28 11:00:00,81.22,81.22,80.92,81.04,32504.0,81.22,81.22,80.92,81.04,32504.0
2025-04-28 11:10:00,81.01,81.15,80.95,81.14,23266.0,81.01,81.15,80.95,81.14,23266.0
2025-04-28 11:20:00,81.12,81.14,80.68,80.81,22585.0,81.12,81.14,80.68,80.81,22585.0
2025-04-28 11:30:00,80.82,80.94,80.67,80.75,54283.0,80.82,80.94,80.67,80.75,54283.0
2025-04-28 11:40:00,80.77,80.87,80.67,80.75,40331.0,80.77,80.87,80.67,80.75,40331.0
2025-04-28 11:50:00,80.76,80.77,80.43,80.5,39016.0,80.76,80.77,80.43,80.5,39016.0
2025-04-28 12:00:00,80.47,80.56,80.33,80.39,53119.0,80.47,80.56,80.33,80.39,53119.0
2025-04-28 12:10:00,80.4,80.57,80.24,80.25,37248.0,80.4,80.57,80.24,80.25,37248.0
2025-04-28 12:20:00,80.26,80.37,80.11,80.15,69117.0,80.26,80.37,80.11,80.15,69117.0
2025-04-28 12:30:00,80.18,80.28,80.0,80.28,47811.0,80.18,80.28,80.0,80.28,47811.0
2025-04-28 12:40:00,80.22,80.23,80.04,80.13,45151.0,80.22,80.23,80.04,80.13,45151.0
2025-04-28 12:50:00,80.13,80.16,79.86,79.87,40128.0,80.13,80.16,79.86,79.87,40128.0
2025-04-28 13:00:00,79.87,79.93,79.65,79.68,31578.0,79.87,79.93,79.65,79.68,31578.0
2025-04-28 13:10:00,79.7,79.83,79.56,79.73,34352.0,79.7,79.83,79.56,79.73,34352.0
2025-04-28 13:20:00,79.76,79.88,79.57,79.59,32195.0,79.76,79.88,79.57,79.59,32195.0
2025-04-28 13:30:00,79.61,79.68,79.53,79.63,28158.0,79.61,79.68,79.53,79.63,28158.0
2025-04-28 13:40:00,79.66,79.78,79.61,79.76,20828.0,79.66,79.78,79.61,79.76,20828.0
2025-04-28 13:50:00,79.77,80.13,79.75,80.12,71287.0,79.77,80.13,79.75,80.12,71287.0
2025-04-28 14:00:00,80.18,80.26,80.06,80.16,26729.0,80.18,80.26,80.06,80.16,26729.0
2025-04-28 14:10:00,80.13,80.16,79.91,79.99,39291.0,80.13,80.16,79.91,79.99,39291.0
2025-04-28 14:20:00,79.99,80.12,79.88,80.11,27626.0,79.99,80.12,79.88,80.11,27626.0
2025-04-28 14:30:00,80.11,80.13,79.95,79.95,25242.0,80.11,80.13,79.95,79.95,25242.0
2025-04-28 14:40:00,79.95,80.02,79.91,79.92,19824.0,79.95,80.02,79.91,79.92,19824.0
2025-04-28 14:50:00,79.92,80.03,79.92,79.97,23515.0,79.92,80.03,79.92,79.97,23515.0
2025-04-28 15:00:00,80.0,80.22,79.97,80.2,12305.0,80.0,80.22,79.97,80.2,12305.0
2025-04-28 15:10:00,80.22,80.38,80.21,80.31,28971.0,80.22,80.38,80.21,80.31,28971.0
2025-04-28 15:20:00,80.29,80.33,80.2,80.28,28149.0,80.29,80.33,80.2,80.28,28149.0
2025-04-28 15:30:00,80.3,80.37,80.07,80.23,57914.0,80.3,80.37,80.07,80.23,57914.0
2025-04-28 15:40:00,80.23,80.39,80.23,80.37,28694.0,80.23,80.39,80.23,80.37,28694.0
2025-04-28 15:50:00,80.34,80.45,80.1,80.18,186433.0,80.34,80.45,80.1,80.18,186433.0
2025-04-29 09:30:00,80.17,81.68,80.17,80.81,107170.0,80.17,81.68,80.17,80.81,107170.0
2025-04-29 09:40:00,80.81,81.14,80.35,80.5,76702.0,80.81,81.14,80.35,80.5,76702.0
2025-04-29 09:50:00,80.58,80.67,80.0,80.14,75220.0,80.58,80.67,80.0,80.14,75220.0
2025-04-29 10:00:00,80.09,80.98,79.94,80.6,64431.0,80.09,80.98,79.94,80.6,64431.0
2025-04-29 10:10:00,80.57,80.81,80.56,80.65,54396.0,80.57,80.81,80.56,80.65,54396.0
2025-04-29 10:20:00,80.64,80.89,80.44,80.61,37601.0,80.64,80.89,80.44,80.61,37601.0
2025-04-29 10:30:00,80.66,81.15,80.64,81.09,40187.0,80.66,81.15,80.64,81.09,40187.0
2025-04-29 10:40:00,81.06,81.34,80.97,81.25,53151.0,81.06,81.34,80.97,81.25,53151.0
2025-04-29 10:50:00,81.2,81.26,81.08,81.17,21423.0,81.2,81.26,81.08,81.17,21423.0
2025-04-29 11:00:00,81.21,81.21,80.86,81.01,22777.0,81.21,81.21,80.86,81.01,22777.0
2025-04-29 11:10:00,80.97,81.0,80.74,80.8,37866.0,80.97,81.0,80.74,80.8,37866.0
2025-04-29 11:20:00,80.83,80.96,80.77,80.92,18353.0,80.83,80.96,80.77,80.92,18353.0
2025-04-29 11:30:00,80.93,80.95,80.7,80.76,18421.0,80.93,80.95,80.7,80.76,18421.0
2025-04-29 11:40:00,80.76,80.92,80.7,80.79,15358.0,80.76,80.92,80.7,80.79,15358.0
2025-04-29 11:50:00,80.81,80.99,80.79,80.85,32495.0,80.81,80.99,80.79,80.85,32495.0
2025-04-29 12:00:00,80.86,81.02,80.85,81.01,14558.0,80.86,81.02,80.85,81.01,14558.0
2025-04-29 12:10:00,81.0,81.04,80.86,80.91,13131.0,81.0,81.04,80.86,80.91,13131.0
2025-04-29 12:20:00,80.91,80.99,80.77,80.8,12539.0,80.91,80.99,80.77,80.8,12539.0
2025-04-29 12:30:00,80.81,80.87,80.65,80.7,17422.0,80.81,80.87,80.65,80.7,17422.0
2025-04-29 12:40:00,80.7,80.71,80.38,80.39,20574.0,80.7,80.71,80.38,80.39,20574.0
2025-04-29 12:50:00,80.4,80.51,79.83,79.88,34726.0,80.4,80.51,79.83,79.88,34726.0
2025-04-29 13:00:00,79.88,80.04,79.81,79.89,43536.0,79.88,80.04,79.81,79.89,43536.0
2025-04-29 13:10:00,79.89,80.44,79.89,80.38,17374.0,79.89,80.44,79.89,80.38,17374.0
2025-04-29 13:20:00,80.41,80.5,80.37,80.47,26963.0,80.41,80.5,80.37,80.47,26963.0
2025-04-29 13:30:00,80.5,80.79,80.47,80.74,15384.0,80.5,80.79,80.47,80.74,15384.0
2025-04-29 13:40:00,80.76,80.8,80.67,80.78,21047.0,80.76,80.8,80.67,80.78,21047.0
2025-04-29 13:50:00,80.79,80.87,80.64,80.78,17689.0,80.79,80.87,80.64,80.78,17689.0
2025-04-29 14:00:00,80.78,80.92,80.78,80.81,16066.0,80.78,80.92,80.78,80.81,16066.0
2025-04-29 14:10:00,80.81,81.0,80.75,80.89,21608.0,80.81,81.0,80.75,80.89,21608.0
2025-04-29 14:20:00,80.85,80.95,80.78,80.87,19682.0,80.85,80.95,80.78,80.87,19682.0
2025-04-29 14:30:00,80.88,80.9,80.76,80.86,19711.0,80.88,80.9,80.76,80.86,19711.0
2025-04-29 14:40:00,80.86,80.97,80.83,80.86,20665.0,80.86,80.97,80.83,80.86,20665.0
2025-04-29 14:50:00,80.86,81.06,80.84,80.93,21159.0,80.86,81.06,80.84,80.93,21159.0
2025-04-29 15:00:00,80.89,80.97,80.78,80.78,14556.0,80.89,80.97,80.78,80.78,14556.0
2025-04-29 15:10:00,80.81,80.89,80.68,80.77,23176.0,80.81,80.89,80.68,80.77,23176.0
2025-04-29 15:20:00,80.79,80.81,80.72,80.8,22028.0,80.79,80.81,80.72,80.8,22028.0
2025-04-29 15:30:00,80.8,80.83,80.69,80.71,28299.0,80.8,80.83,80.69,80.71,28299.0
2025-04-29 15:40:00,80.72,80.89,80.66,80.79,38215.0,80.72,80.89,80.66,80.79,38215.0
2025-04-29 15:50:00,80.81,80.97,80.68,80.87,147522.0,80.81,80.97,80.68,80.87,147522.0
2025-04-30 09:30:00,79.96,80.17,78.7,79.09,81734.0,79.96,80.17,78.7,79.09,81734.0
2025-04-30 09:40:00,79.09,79.47,78.81,79.34,37880.0,79.09,79.47,78.81,79.34,37880.0
2025-04-30 09:50:00,79.34,79.42,78.93,79.1,61024.0,79.34,79.42,78.93,79.1,61024.0
2025-04-30 10:00:00,79.17,79.49,79.05,79.34,69918.0,79.17,79.49,79.05,79.34,69918.0
2025-04-30 10:10:00,79.34,79.34,78.97,79.05,26879.0,79.34,79.34,78.97,79.05,26879.0
2025-04-30 10:20:00,79.04,79.54,78.95,79.47,51785.0,79.04,79.54,78.95,79.47,51785.0
2025-04-30 10:30:00,79.42,79.57,79.34,79.42,18579.0,79.42,79.57,79.34,79.42,18579.0
2025-04-30 10:40:00,79.4,79.63,79.24,79.53,31530.0,79.4,79.63,79.24,79.53,31530.0
2025-04-30 10:50:00,79.53,79.88,79.41,79.73,31533.0,79.53,79.88,79.41,79.73,31533.0
2025-04-30 11:00:00,79.75,80.43,79.73,80.42,33816.0,79.75,80.43,79.73,80.42,33816.0
2025-04-30 11:10:00,80.42,80.81,80.4,80.61,27049.0,80.42,80.81,80.4,80.61,27049.0
2025-04-30 11:20:00,80.61,80.99,80.61,80.89,31816.0,80.61,80.99,80.61,80.89,31816.0
2025-04-30 11:30:00,80.89,80.93,80.67,80.91,20039.0,80.89,80.93,80.67,80.91,20039.0
2025-04-30 11:40:00,80.94,81.15,80.89,81.11,47872.0,80.94,81.15,80.89,81.11,47872.0
2025-04-30 11:50:00,81.08,81.28,80.96,81.22,52721.0,81.08,81.28,80.96,81.22,52721.0
2025-04-30 12:00:00,81.22,81.27,81.07,81.12,39509.0,81.22,81.27,81.07,81.12,39509.0
2025-04-30 12:10:00,81.11,81.36,80.99,81.25,45745.0,81.11,81.36,80.99,81.25,45745.0
2025-04-30 12:20:00,81.23,81.24,81.06,81.07,30110.0,81.23,81.24,81.06,81.07,30110.0
2025-04-30 12:30:00,81.1,81.39,81.05,81.37,38041.0,81.1,81.39,81.05,81.37,38041.0
2025-04-30 12:40:00,81.38,81.61,81.33,81.41,76035.0,81.38,81.61,81.33,81.41,76035.0
2025-04-30 12:50:00,81.4,81.5,81.16,81.21,38885.0,81.4,81.5,81.16,81.21,38885.0
2025-04-30 13:00:00,81.2,81.32,81.19,81.26,15977.0,81.2,81.32,81.19,81.26,15977.0
2025-04-30 13:10:00,81.29,81.38,81.15,81.36,19006.0,81.29,81.38,81.15,81.36,19006.0
2025-04-30 13:20:00,81.37,81.46,81.29,81.4,22404.0,81.37,81.46,81.29,81.4,22404.0
2025-04-30 13:30:00,81.42,81.53,81.36,81.48,25596.0,81.42,81.53,81.36,81.48,25596.0
2025-04-30 13:40:00,81.48,81.66,81.45,81.62,24980.0,81.48,81.66,81.45,81.62,24980.0
2025-04-30 13:50:00,81.63,81.66,81.45,81.45,17021.0,81.63,81.66,81.45,81.45,17021.0
2025-04-30 14:00:00,81.5,81.88,81.25,81.56,50365.0,81.5,81.88,81.25,81.56,50365.0
2025-04-30 14:10:00,81.64,81.91,81.61,81.73,39721.0,81.64,81.91,81.61,81.73,39721.0
2025-04-30 14:20:00,81.73,81.79,81.51,81.7,22805.0,81.73,81.79,81.51,81.7,22805.0
2025-04-30 14:30:00,81.67,81.75,81.5,81.54,26302.0,81.67,81.75,81.5,81.54,26302.0
2025-04-30 14:40:00,81.53,81.7,81.47,81.58,35746.0,81.53,81.7,81.47,81.58,35746.0
2025-04-30 14:50:00,81.58,81.63,81.42,81.47,21272.0,81.58,81.63,81.42,81.47,21272.0
2025-04-30 15:00:00,81.46,81.62,81.38,81.41,36983.0,81.46,81.62,81.38,81.41,36983.0
2025-04-30 15:10:00,81.4,81.65,81.35,81.59,39089.0,81.4,81.65,81.35,81.59,39089.0
2025-04-30 15:20:00,81.57,81.8,81.56,81.66,38355.0,81.57,81.8,81.56,81.66,38355.0
2025-04-30 15:30:00,81.68,81.81,81.62,81.72,37151.0,81.68,81.81,81.62,81.72,37151.0
2025-04-30 15:40:00,81.75,82.03,81.72,81.97,54446.0,81.75,82.03,81.72,81.97,54446.0
2025-04-30 15:50:00,82.0,82.22,81.76,81.83,246450.0,82.0,82.22,81.76,81.83,246450.0
2025-05-01 09:30:00,81.34,81.98,80.67,81.46,56167.0,81.34,81.98,80.67,81.46,56167.0
2025-05-01 09:40:00,81.4,81.78,81.14,81.36,47862.0,81.4,81.78,81.14,81.36,47862.0
2025-05-01 09:50:00,81.37,81.73,81.35,81.36,34429.0,81.37,81.73,81.35,81.36,34429.0
2025-05-01 10:00:00,81.45,81.71,81.09,81.24,78251.0,81.45,81.71,81.09,81.24,78251.0
2025-05-01 10:10:00,81.19,81.4,80.86,81.1,41456.0,81.19,81.4,80.86,81.1,41456.0
2025-05-01 10:20:00,81.13,81.41,80.83,80.85,28273.0,81.13,81.41,80.83,80.85,28273.0
2025-05-01 10:30:00,80.8,80.94,80.68,80.84,39095.0,80.8,80.94,80.68,80.84,39095.0
2025-05-01 10:40:00,80.84,81.22,80.75,81.22,37022.0,80.84,81.22,80.75,81.22,37022.0
2025-05-01 10:50:00,81.17,81.39,81.05,81.35,42829.0,81.17,81.39,81.05,81.35,42829.0
2025-05-01 11:00:00,81.27,81.44,81.19,81.4,24804.0,81.27,81.44,81.19,81.4,24804.0
2025-05-01 11:10:00,81.39,81.49,81.26,81.49,35120.0,81.39,81.49,81.26,81.49,35120.0
2025-05-01 11:20:00,81.51,81.52,81.17,81.21,39736.0,81.51,81.52,81.17,81.21,39736.0
2025-05-01 11:30:00,81.22,81.49,81.07,81.48,50622.0,81.22,81.49,81.07,81.48,50622.0
2025-05-01 11:40:00,81.48,81.49,81.16,81.18,29965.0,81.48,81.49,81.16,81.18,29965.0
2025-05-01 11:50:00,81.17,81.17,80.89,81.02,26413.0,81.17,81.17,80.89,81.02,26413.0
2025-05-01 12:00:00,81.0,81.17,80.92,81.04,27701.0,81.0,81.17,80.92,81.04,27701.0
2025-05-01 12:10:00,81.03,81.03,80.81,80.92,24620.0,81.03,81.03,80.81,80.92,24620.0
2025-05-01 12:20:00,80.91,81.08,80.87,81.02,22131.0,80.91,81.08,80.87,81.02,22131.0
2025-05-01 12:30:00,81.03,81.14,81.0,81.14,20290.0,81.03,81.14,81.0,81.14,20290.0
2025-05-01 12:40:00,81.15,81.16,81.0,81.02,20038.0,81.15,81.16,81.0,81.02,20038.0
2025-05-01 12:50:00,81.02,81.23,80.99,81.12,20013.0,81.02,81.23,80.99,81.12,20013.0
2025-05-01 13:00:00,81.08,81.32,81.04,81.22,25773.0,81.08,81.32,81.04,81.22,25773.0
2025-05-01 13:10:00,81.23,81.69,81.18,81.53,32403.0,81.23,81.69,81.18,81.53,32403.0
2025-05-01 13:20:00,81.52,81.6,81.42,81.52,20340.0,81.52,81.6,81.42,81.52,20340.0
2025-05-01 13:30:00,81.48,81.51,81.24,81.27,27444.0,81.48,81.51,81.24,81.27,27444.0
2025-05-01 13:40:00,81.26,81.35,81.18,81.35,26490.0,81.26,81.35,81.18,81.35,26490.0
2025-05-01 13:50:00,81.35,81.43,81.27,81.3,34361.0,81.35,81.43,81.27,81.3,34361.0
2025-05-01 14:00:00,81.28,81.52,81.24,81.45,26204.0,81.28,81.52,81.24,81.45,26204.0
2025-05-01 14:10:00,81.43,81.55,81.41,81.46,18224.0,81.43,81.55,81.41,81.46,18224.0
2025-05-01 14:20:00,81.48,81.64,81.42,81.64,39099.0,81.48,81.64,81.42,81.64,39099.0
2025-05-01 14:30:00,81.61,81.69,81.52,81.58,22773.0,81.61,81.69,81.52,81.58,22773.0
2025-05-01 14:40:00,81.6,81.66,81.53,81.6,29882.0,81.6,81.66,81.53,81.6,29882.0
2025-05-01 14:50:00,81.6,81.61,81.52,81.52,18306.0,81.6,81.61,81.52,81.52,18306.0
2025-05-01 15:00:00,81.46,81.59,81.42,81.51,12778.0,81.46,81.59,81.42,81.51,12778.0
2025-05-01 15:10:00,81.48,81.62,81.44,81.6,23526.0,81.48,81.62,81.44,81.6,23526.0
2025-05-01 15:20:00,81.61,81.67,81.5,81.58,23157.0,81.61,81.67,81.5,81.58,23157.0
2025-05-01 15:30:00,81.56,81.74,81.56,81.66,32548.0,81.56,81.74,81.56,81.66,32548.0
2025-05-01 15:40:00,81.65,81.83,81.61,81.83,39325.0,81.65,81.83,81.61,81.83,39325.0
2025-05-01 15:50:00,81.83,81.85,81.18,81.26,171739.0,81.83,81.85,81.18,81.26,171739.0
2025-05-02 09:30:00,82.88,84.2,82.83,83.75,374040.0,82.88,84.2,82.83,83.75,374040.0
2025-05-02 09:40:00,83.8,84.92,83.77,84.92,167224.0,83.8,84.92,83.77,84.92,167224.0
2025-05-02 09:50:00,84.89,84.9,84.17,84.35,140890.0,84.89,84.9,84.17,84.35,140890.0
2025-05-02 10:00:00,84.38,84.58,83.97,84.48,191546.0,84.38,84.58,83.97,84.48,191546.0
2025-05-02 10:10:00,84.45,84.84,84.38,84.46,99299.0,84.45,84.84,84.38,84.46,99299.0
2025-05-02 10:20:00,84.43,84.75,84.38,84.43,64298.0,84.43,84.75,84.38,84.43,64298.0
2025-05-02 10:30:00,84.4,84.46,84.07,84.28,80699.0,84.4,84.46,84.07,84.28,80699.0
2025-05-02 10:40:00,84.32,84.34,84.09,84.09,61022.0,84.32,84.34,84.09,84.09,61022.0
2025-05-02 10:50:00,84.06,84.18,83.95,84.12,45286.0,84.06,84.18,83.95,84.12,45286.0
2025-05-02 11:00:00,84.13,84.45,84.08,84.24,48089.0,84.13,84.45,84.08,84.24,48089.0
2025-05-02 11:10:00,84.24,84.46,84.21,84.29,60087.0,84.24,84.46,84.21,84.29,60087.0
2025-05-02 11:20:00,84.28,84.32,84.02,84.14,31972.0,84.28,84.32,84.02,84.14,31972.0
2025-05-02 11:30:00,84.17,84.23,83.82,84.2,83153.0,84.17,84.23,83.82,84.2,83153.0
2025-05-02 11:40:00,84.16,84.25,83.57,83.83,66061.0,84.16,84.25,83.57,83.83,66061.0
2025-05-02 11:50:00,83.79,83.9,83.74,83.81,28885.0,83.79,83.9,83.74,83.81,28885.0
2025-05-02 12:00:00,83.8,85.5,83.79,84.31,143134.0,83.8,85.5,83.79,84.31,143134.0
2025-05-02 12:10:00,84.28,84.6,84.09,84.19,50495.0,84.28,84.6,84.09,84.19,50495.0
2025-05-02 12:20:00,84.15,84.38,84.1,84.21,43165.0,84.15,84.38,84.1,84.21,43165.0
2025-05-02 12:30:00,84.25,84.75,84.25,84.53,66659.0,84.25,84.75,84.25,84.53,66659.0
2025-05-02 12:40:00,84.53,84.68,84.4,84.59,37168.0,84.53,84.68,84.4,84.59,37168.0
2025-05-02 12:50:00,84.58,84.59,84.33,84.39,27163.0,84.58,84.59,84.33,84.39,27163.0
2025-05-02 13:00:00,84.41,84.62,84.41,84.51,22569.0,84.41,84.62,84.41,84.51,22569.0
2025-05-02 13:10:00,84.5,84.5,84.31,84.33,18477.0,84.5,84.5,84.31,84.33,18477.0
2025-05-02 13:20:00,84.3,84.36,84.14,84.36,41880.0,84.3,84.36,84.14,84.36,41880.0
2025-05-02 13:30:00,84.34,84.34,84.06,84.14,38710.0,84.34,84.34,84.06,84.14,38710.0
2025-05-02 13:40:00,84.12,84.28,84.0,84.08,41346.0,84.12,84.28,84.0,84.08,41346.0
2025-05-02 13:50:00,84.07,84.15,83.88,84.14,31957.0,84.07,84.15,83.88,84.14,31957.0
2025-05-02 14:00:00,84.11,84.45,84.11,84.34,34411.0,84.11,84.45,84.11,84.34,34411.0
2025-05-02 14:10:00,84.37,84.53,84.33,84.49,18477.0,84.37,84.53,84.33,84.49,18477.0
2025-05-02 14:20:00,84.52,84.52,84.29,84.31,22215.0,84.52,84.52,84.29,84.31,22215.0
2025-05-02 14:30:00,84.31,84.52,84.29,84.49,34640.0,84.31,84.52,84.29,84.49,34640.0
2025-05-02 14:40:00,84.46,84.53,84.33,84.33,31744.0,84.46,84.53,84.33,84.33,31744.0
2025-05-02 14:50:00,84.31,84.36,84.11,84.33,42863.0,84.31,84.36,84.11,84.33,42863.0
2025-05-02 15:00:00,84.33,84.52,84.32,84.46,21489.0,84.33,84.52,84.32,84.46,21489.0
2025-05-02 15:10:00,84.45,84.58,84.34,84.46,24153.0,84.45,84.58,84.34,84.46,24153.0
2025-05-02 15:20:00,84.46,84.7,84.46,84.64,78324.0,84.46,84.7,84.46,84.64,78324.0
2025-05-02 15:30:00,84.63,84.63,84.39,84.42,78174.0,84.63,84.63,84.39,84.42,78174.0
2025-05-02 15:40:00,84.43,84.62,84.36,84.39,92806.0,84.43,84.62,84.36,84.39,92806.0
2025-05-02 15:50:00,84.41,84.57,84.1,84.24,598498.0,84.41,84.57,84.1,84.24,598498.0
2025-05-05 09:30:00,84.35,84.9,84.05,84.7,120604.0,84.35,84.9,84.05,84.7,120604.0
2025-05-05 09:40:00,84.73,85.24,84.73,85.0,84639.0,84.73,85.24,84.73,85.0,84639.0
2025-05-05 09:50:00,84.99,85.07,84.71,84.78,34261.0,84.99,85.07,84.71,84.78,34261.0
2025-05-05 10:00:00,84.84,85.16,84.72,85.13,112241.0,84.84,85.16,84.72,85.13,112241.0
2025-05-05 10:10:00,85.13,85.5,84.92,84.94,74772.0,85.13,85.5,84.92,84.94,74772.0
2025-05-05 10:20:00,84.95,85.39,84.93,85.34,76402.0,84.95,85.39,84.93,85.34,76402.0
2025-05-05 10:30:00,85.31,85.79,85.31,85.68,68567.0,85.31,85.79,85.31,85.68,68567.0
2025-05-05 10:40:00,85.68,85.94,85.49,85.51,100948.0,85.68,85.94,85.49,85.51,100948.0
2025-05-05 10:50:00,85.48,85.62,85.16,85.28,43545.0,85.48,85.62,85.16,85.28,43545.0
2025-05-05 11:00:00,85.3,85.57,85.08,85.1,49202.0,85.3,85.57,85.08,85.1,49202.0
2025-05-05 11:10:00,85.13,85.35,84.98,85.25,30195.0,85.13,85.35,84.98,85.25,30195.0
2025-05-05 11:20:00,85.23,85.36,85.04,85.09,27092.0,85.23,85.36,85.04,85.09,27092.0
2025-05-05 11:30:00,85.09,85.13,84.91,85.08,25962.0,85.09,85.13,84.91,85.08,25962.0
2025-05-05 11:40:00,85.08,85.21,85.06,85.12,18912.0,85.08,85.21,85.06,85.12,18912.0
2025-05-05 11:50:00,85.09,85.22,85.06,85.06,31333.0,85.09,85.22,85.06,85.06,31333.0
2025-05-05 12:00:00,85.03,85.03,84.84,84.97,23329.0,85.03,85.03,84.84,84.97,23329.0
2025-05-05 12:10:00,84.97,85.08,84.87,85.06,52160.0,84.97,85.08,84.87,85.06,52160.0
2025-05-05 12:20:00,85.07,85.07,84.92,85.03,30347.0,85.07,85.07,84.92,85.03,30347.0
2025-05-05 12:30:00,85.03,85.1,84.87,84.94,38115.0,85.03,85.1,84.87,84.94,38115.0
2025-05-05 12:40:00,84.94,84.97,84.82,84.82,16748.0,84.94,84.97,84.82,84.82,16748.0
2025-05-05 12:50:00,84.84,84.93,84.83,84.92,18314.0,84.84,84.93,84.83,84.92,18314.0
2025-05-05 13:00:00,84.9,84.92,84.68,84.86,24918.0,84.9,84.92,84.68,84.86,24918.0
2025-05-05 13:10:00,84.87,84.88,84.72,84.72,13989.0,84.87,84.88,84.72,84.72,13989.0
2025-05-05 13:20:00,84.74,84.79,84.68,84.7,17002.0,84.74,84.79,84.68,84.7,17002.0
2025-05-05 13:30:00,84.7,84.94,84.69,84.86,19622.0,84.7,84.94,84.69,84.86,19622.0
2025-05-05 13:40:00,84.87,84.95,84.82,84.95,10589.0,84.87,84.95,84.82,84.95,10589.0
2025-05-05 13:50:00,84.95,84.99,84.76,84.77,19899.0,84.95,84.99,84.76,84.77,19899.0
2025-05-05 14:00:00,84.77,84.86,84.7,84.79,19420.0,84.77,84.86,84.7,84.79,19420.0
2025-05-05 14:10:00,84.8,84.85,84.69,84.72,22455.0,84.8,84.85,84.69,84.72,22455.0
2025-05-05 14:20:00,84.68,84.71,84.5,84.53,19443.0,84.68,84.71,84.5,84.53,19443.0
2025-05-05 14:30:00,84.53,84.55,84.33,84.38,32009.0,84.53,84.55,84.33,84.38,32009.0
2025-05-05 14:40:00,84.38,84.56,84.37,84.48,27473.0,84.38,84.56,84.37,84.48,27473.0
2025-05-05 14:50:00,84.48,84.5,84.32,84.42,28636.0,84.48,84.5,84.32,84.42,28636.0
2025-05-05 15:00:00,84.43,84.43,84.24,84.34,29774.0,84.43,84.43,84.24,84.34,29774.0
2025-05-05 15:10:00,84.34,84.38,84.22,84.24,31416.0,84.34,84.38,84.22,84.24,31416.0
2025-05-05 15:20:00,84.22,84.29,84.12,84.2,26251.0,84.22,84.29,84.12,84.2,26251.0
2025-05-05 15:30:00,84.2,84.38,84.14,84.28,50570.0,84.2,84.38,84.14,84.28,50570.0
2025-05-05 15:40:00,84.29,84.35,84.17,84.17,34073.0,84.29,84.35,84.17,84.17,34073.0
2025-05-05 15:50:00,84.17,84.17,83.89,83.97,195092.0,84.17,84.17,83.89,83.97,195092.0
2025-05-06 09:30:00,83.49,83.97,83.25,83.51,37978.0,83.49,83.97,83.25,83.51,37978.0
2025-05-06 09:40:00,83.42,83.54,83.28,83.36,24685.0,83.42,83.54,83.28,83.36,24685.0
2025-05-06 09:50:00,83.33,83.44,83.25,83.36,62061.0,83.33,83.44,83.25,83.36,62061.0
2025-05-06 10:00:00,83.36,83.77,83.1,83.73,51363.0,83.36,83.77,83.1,83.73,51363.0
2025-05-06 10:10:00,83.73,83.87,83.61,83.66,23854.0,83.73,83.87,83.61,83.66,23854.0
2025-05-06 10:20:00,83.68,84.13,83.68,83.86,100351.0,83.68,84.13,83.68,83.86,100351.0
2025-05-06 10:30:00,83.82,83.93,83.71,83.78,31036.0,83.82,83.93,83.71,83.78,31036.0
2025-05-06 10:40:00,83.82,83.83,83.63,83.8,25637.0,83.82,83.83,83.63,83.8,25637.0
2025-05-06 10:50:00,83.77,83.83,83.6,83.69,34714.0,83.77,83.83,83.6,83.69,34714.0
2025-05-06 11:00:00,83.72,83.84,83.57,83.66,29268.0,83.72,83.84,83.57,83.66,29268.0
2025-05-06 11:10:00,83.67,84.13,83.65,84.05,21939.0,83.67,84.13,83.65,84.05,21939.0
2025-05-06 11:20:00,84.03,84.25,84.01,84.23,27045.0,84.03,84.25,84.01,84.23,27045.0
2025-05-06 11:30:00,84.22,84.46,84.21,84.38,27815.0,84.22,84.46,84.21,84.38,27815.0
2025-05-06 11:40:00,84.37,84.39,84.04,84.2,40313.0,84.37,84.39,84.04,84.2,40313.0
2025-05-06 11:50:00,84.19,84.19,83.91,83.97,24127.0,84.19,84.19,83.91,83.97,24127.0
2025-05-06 12:00:00,83.99,84.36,83.99,84.27,37865.0,83.99,84.36,83.99,84.27,37865.0
2025-05-06 12:10:00,84.27,84.76,84.22,84.55,42227.0,84.27,84.76,84.22,84.55,42227.0
2025-05-06 12:20:00,84.55,84.57,84.29,84.34,30133.0,84.55,84.57,84.29,84.34,30133.0
2025-05-06 12:30:00,84.35,84.47,84.2,84.23,25521.0,84.35,84.47,84.2,84.23,25521.0
2025-05-06 12:40:00,84.19,84.3,83.94,83.94,21446.0,84.19,84.3,83.94,83.94,21446.0
2025-05-06 12:50:00,83.96,83.97,83.68,83.74,42380.0,83.96,83.97,83.68,83.74,42380.0
2025-05-06 13:00:00,83.77,83.96,83.75,83.89,34174.0,83.77,83.96,83.75,83.89,34174.0
2025-05-06 13:10:00,83.89,83.96,83.79,83.89,28689.0,83.89,83.96,83.79,83.89,28689.0
2025-05-06 13:20:00,83.86,83.9,83.72,83.78,23872.0,83.86,83.9,83.72,83.78,23872.0
2025-05-06 13:30:00,83.78,83.86,83.71,83.73,22249.0,83.78,83.86,83.71,83.73,22249.0
2025-05-06 13:40:00,83.73,83.79,83.66,83.7,24607.0,83.73,83.79,83.66,83.7,24607.0
2025-05-06 13:50:00,83.69,83.7,83.57,83.64,29175.0,83.69,83.7,83.57,83.64,29175.0
2025-05-06 14:00:00,83.64,83.83,83.63,83.68,36526.0,83.64,83.83,83.63,83.68,36526.0
2025-05-06 14:10:00,83.68,83.73,83.55,83.66,47439.0,83.68,83.73,83.55,83.66,47439.0
2025-05-06 14:20:00,83.66,83.81,83.66,83.73,25731.0,83.66,83.81,83.66,83.73,25731.0
2025-05-06 14:30:00,83.76,83.91,83.72,83.81,30062.0,83.76,83.91,83.72,83.81,30062.0
2025-05-06 14:40:00,83.81,83.89,83.73,83.76,25251.0,83.81,83.89,83.73,83.76,25251.0
2025-05-06 14:50:00,83.76,83.89,83.69,83.86,38271.0,83.76,83.89,83.69,83.86,38271.0
2025-05-06 15:00:00,83.86,83.9,83.78,83.81,20480.0,83.86,83.9,83.78,83.81,20480.0
2025-05-06 15:10:00,83.81,83.86,83.74,83.74,21802.0,83.81,83.86,83.74,83.74,21802.0
2025-05-06 15:20:00,83.74,83.89,83.74,83.87,29899.0,83.74,83.89,83.74,83.87,29899.0
2025-05-06 15:30:00,83.85,83.95,83.73,83.91,59946.0,83.85,83.95,83.73,83.91,59946.0
2025-05-06 15:40:00,83.88,83.97,83.79,83.84,42345.0,83.88,83.97,83.79,83.84,42345.0
2025-05-06 15:50:00,83.83,83.9,83.74,83.78,228264.0,83.83,83.9,83.74,83.78,228264.0
2025-05-07 09:30:00,84.18,85.23,84.05,84.59,65827.0,84.18,85.23,84.05,84.59,65827.0
2025-05-07 09:40:00,84.65,84.75,84.45,84.58,38118.0,84.65,84.75,84.45,84.58,38118.0
2025-05-07 09:50:00,84.62,84.91,84.62,84.81,28503.0,84.62,84.91,84.62,84.81,28503.0
2025-05-07 10:00:00,84.86,85.19,84.59,84.67,44620.0,84.86,85.19,84.59,84.67,44620.0
2025-05-07 10:10:00,84.65,84.7,84.24,84.35,35066.0,84.65,84.7,84.24,84.35,35066.0
2025-05-07 10:20:00,84.36,84.39,83.9,84.09,50415.0,84.36,84.39,83.9,84.09,50415.0
2025-05-07 10:30:00,84.1,84.31,83.92,84.19,42616.0,84.1,84.31,83.92,84.19,42616.0
2025-05-07 10:40:00,84.2,84.45,84.2,84.37,27296.0,84.2,84.45,84.2,84.37,27296.0
2025-05-07 10:50:00,84.33,84.33,83.87,83.95,14243.0,84.33,84.33,83.87,83.95,14243.0
2025-05-07 11:00:00,83.95,84.18,83.8,84.06,23290.0,83.95,84.18,83.8,84.06,23290.0
2025-05-07 11:10:00,84.06,84.11,83.96,84.0,12815.0,84.06,84.11,83.96,84.0,12815.0
2025-05-07 11:20:00,84.0,84.16,83.91,84.09,18167.0,84.0,84.16,83.91,84.09,18167.0
2025-05-07 11:30:00,84.09,84.18,84.05,84.14,13240.0,84.09,84.18,84.05,84.14,13240.0
2025-05-07 11:40:00,84.16,84.34,84.13,84.15,11226.0,84.16,84.34,84.13,84.15,11226.0
2025-05-07 11:50:00,84.12,84.33,84.12,84.28,13578.0,84.12,84.33,84.12,84.28,13578.0
2025-05-07 12:00:00,84.27,84.49,84.26,84.48,15917.0,84.27,84.49,84.26,84.48,15917.0
2025-05-07 12:10:00,84.48,84.51,84.37,84.4,17116.0,84.48,84.51,84.37,84.4,17116.0
2025-05-07 12:20:00,84.4,84.41,84.25,84.31,11194.0,84.4,84.41,84.25,84.31,11194.0
2025-05-07 12:30:00,84.32,84.47,84.32,84.45,11132.0,84.32,84.47,84.32,84.45,11132.0
2025-05-07 12:40:00,84.47,84.67,84.47,84.66,16128.0,84.47,84.67,84.47,84.66,16128.0
2025-05-07 12:50:00,84.66,84.81,84.64,84.76,9316.0,84.66,84.81,84.64,84.76,9316.0
2025-05-07 13:00:00,84.76,84.97,84.72,84.91,13387.0,84.76,84.97,84.72,84.91,13387.0
2025-05-07 13:10:00,84.93,84.96,84.85,84.87,14676.0,84.93,84.96,84.85,84.87,14676.0
2025-05-07 13:20:00,84.85,84.9,84.76,84.78,8836.0,84.85,84.9,84.76,84.78,8836.0
2025-05-07 13:30:00,84.77,84.83,84.68,84.72,13446.0,84.77,84.83,84.68,84.72,13446.0
2025-05-07 13:40:00,84.73,84.74,84.65,84.73,10400.0,84.73,84.74,84.65,84.73,10400.0
2025-05-07 13:50:00,84.71,84.71,84.31,84.31,18764.0,84.71,84.71,84.31,84.31,18764.0
2025-05-07 14:00:00,84.33,84.51,83.95,84.04,26046.0,84.33,84.51,83.95,84.04,26046.0
2025-05-07 14:10:00,84.04,84.2,83.99,84.19,14190.0,84.04,84.2,83.99,84.19,14190.0
2025-05-07 14:20:00,84.25,84.46,84.24,84.36,12247.0,84.25,84.46,84.24,84.36,12247.0
2025-05-07 14:30:00,84.38,84.79,84.32,84.77,23720.0,84.38,84.79,84.32,84.77,23720.0
2025-05-07 14:40:00,84.79,84.85,84.45,84.5,35630.0,84.79,84.85,84.45,84.5,35630.0
2025-05-07 14:50:00,84.53,84.94,84.35,84.83,24140.0,84.53,84.94,84.35,84.83,24140.0
2025-05-07 15:00:00,84.81,84.89,84.69,84.88,22944.0,84.81,84.89,84.69,84.88,22944.0
2025-05-07 15:10:00,84.87,84.88,84.69,84.84,26832.0,84.87,84.88,84.69,84.84,26832.0
2025-05-07 15:20:00,84.89,84.98,84.59,84.6,32258.0,84.89,84.98,84.59,84.6,32258.0
2025-05-07 15:30:00,84.59,84.75,84.48,84.62,25773.0,84.59,84.75,84.48,84.62,25773.0
2025-05-07 15:40:00,84.63,85.08,84.56,84.63,84268.0,84.63,85.08,84.56,84.63,84268.0
2025-05-07 15:50:00,84.6,84.6,84.23,84.44,357925.0,84.6,84.6,84.23,84.44,357925.0
2025-05-08 09:30:00,84.89,85.18,84.32,84.68,48966.0,84.89,85.18,84.32,84.68,48966.0
2025-05-08 09:40:00,84.6,84.99,84.55,84.84,21335.0,84.6,84.99,84.55,84.84,21335.0
2025-05-08 09:50:00,84.77,84.94,84.6,84.91,13827.0,84.77,84.94,84.6,84.91,13827.0
2025-05-08 10:00:00,84.87,85.16,84.51,84.66,21182.0,84.87,85.16,84.51,84.66,21182.0
2025-05-08 10:10:00,84.62,84.67,84.42,84.48,29875.0,84.62,84.67,84.42,84.48,29875.0
2025-05-08 10:20:00,84.43,84.49,84.26,84.43,62396.0,84.43,84.49,84.26,84.43,62396.0
2025-05-08 10:30:00,84.46,84.67,84.32,84.33,46705.0,84.46,84.67,84.32,84.33,46705.0
2025-05-08 10:40:00,84.33,84.39,83.92,83.93,84170.0,84.33,84.39,83.92,83.93,84170.0
2025-05-08 10:50:00,83.96,84.05,83.74,83.91,38673.0,83.96,84.05,83.74,83.91,38673.0
2025-05-08 11:00:00,83.9,84.0,83.7,83.73,46609.0,83.9,84.0,83.7,83.73,46609.0
2025-05-08 11:10:00,83.71,84.44,83.7,84.42,23739.0,83.71,84.44,83.7,84.42,23739.0
2025-05-08 11:20:00,84.45,84.84,84.44,84.73,27816.0,84.45,84.84,84.44,84.73,27816.0
2025-05-08 11:30:00,84.71,84.78,84.61,84.75,32141.0,84.71,84.78,84.61,84.75,32141.0
2025-05-08 11:40:00,84.74,85.14,84.74,85.07,42983.0,84.74,85.14,84.74,85.07,42983.0
2025-05-08 11:50:00,85.06,85.11,84.53,84.6,49090.0,85.06,85.11,84.53,84.6,49090.0
2025-05-08 12:00:00,84.6,85.02,84.59,84.89,45256.0,84.6,85.02,84.59,84.89,45256.0
2025-05-08 12:10:00,84.89,85.17,84.82,85.17,23550.0,84.89,85.17,84.82,85.17,23550.0
2025-05-08 12:20:00,85.19,85.33,85.16,85.2,11907.0,85.19,85.33,85.16,85.2,11907.0
2025-05-08 12:30:00,85.23,85.32,85.14,85.26,19520.0,85.23,85.32,85.14,85.26,19520.0
2025-05-08 12:40:00,85.28,85.29,85.01,85.2,74261.0,85.28,85.29,85.01,85.2,74261.0
2025-05-08 12:50:00,85.17,85.19,84.98,85.05,42875.0,85.17,85.19,84.98,85.05,42875.0
2025-05-08 13:00:00,85.03,85.07,84.95,85.07,22897.0,85.03,85.07,84.95,85.07,22897.0
2025-05-08 13:10:00,85.08,85.11,84.83,84.84,19406.0,85.08,85.11,84.83,84.84,19406.0
2025-05-08 13:20:00,84.86,84.99,84.77,84.86,56838.0,84.86,84.99,84.77,84.86,56838.0
2025-05-08 13:30:00,84.87,85.02,84.76,84.8,37177.0,84.87,85.02,84.76,84.8,37177.0
2025-05-08 13:40:00,84.8,85.03,84.71,84.96,36374.0,84.8,85.03,84.71,84.96,36374.0
2025-05-08 13:50:00,84.92,84.99,84.78,84.78,16207.0,84.92,84.99,84.78,84.78,16207.0
2025-05-08 14:00:00,84.78,85.03,84.75,85.03,20055.0,84.78,85.03,84.75,85.03,20055.0
2025-05-08 14:10:00,85.03,85.21,84.97,85.19,13698.0,85.03,85.21,84.97,85.19,13698.0
2025-05-08 14:20:00,85.18,85.2,84.98,85.18,40144.0,85.18,85.2,84.98,85.18,40144.0
2025-05-08 14:30:00,85.17,85.23,85.09,85.2,43272.0,85.17,85.23,85.09,85.2,43272.0
2025-05-08 14:40:00,85.2,85.31,85.2,85.3,24286.0,85.2,85.31,85.2,85.3,24286.0
2025-05-08 14:50:00,85.28,85.36,85.21,85.26,17763.0,85.28,85.36,85.21,85.26,17763.0
2025-05-08 15:00:00,85.27,85.37,85.2,85.31,36035.0,85.27,85.37,85.2,85.31,36035.0
2025-05-08 15:10:00,85.3,85.3,85.16,85.22,18859.0,85.3,85.3,85.16,85.22,18859.0
2025-05-08 15:20:00,85.21,85.98,85.21,85.78,100855.0,85.21,85.98,85.21,85.78,100855.0
2025-05-08 15:30:00,85.79,85.89,85.62,85.68,45433.0,85.79,85.89,85.62,85.68,45433.0
2025-05-08 15:40:00,85.68,85.71,85.46,85.53,46265.0,85.68,85.71,85.46,85.53,46265.0
2025-05-08 15:50:00,85.52,85.53,85.29,85.4,146622.0,85.52,85.53,85.29,85.4,146622.0
2025-05-09 09:30:00,85.39,86.01,85.37,85.7,47378.0,85.39,86.01,85.37,85.7,47378.0
2025-05-09 09:40:00,85.64,85.78,85.06,85.12,27631.0,85.64,85.78,85.06,85.12,27631.0
2025-05-09 09:50:00,85.13,85.38,85.01,85.22,45386.0,85.13,85.38,85.01,85.22,45386.0
2025-05-09 10:00:00,85.22,85.69,85.22,85.69,25620.0,85.22,85.69,85.22,85.69,25620.0
2025-05-09 10:10:00,85.67,85.78,85.26,85.26,24169.0,85.67,85.78,85.26,85.26,24169.0
2025-05-09 10:20:00,85.21,85.3,85.06,85.1,29435.0,85.21,85.3,85.06,85.1,29435.0
2025-05-09 10:30:00,85.12,85.25,84.84,84.95,48358.0,85.12,85.25,84.84,84.95,48358.0
2025-05-09 10:40:00,84.92,85.14,84.72,85.14,47235.0,84.92,85.14,84.72,85.14,47235.0
2025-05-09 10:50:00,85.09,85.3,85.09,85.28,24679.0,85.09,85.3,85.09,85.28,24679.0
2025-05-09 11:00:00,85.3,85.43,85.18,85.38,17614.0,85.3,85.43,85.18,85.38,17614.0
2025-05-09 11:10:00,85.37,85.46,85.28,85.34,10624.0,85.37,85.46,85.28,85.34,10624.0
2025-05-09 11:20:00,85.36,85.46,85.24,85.41,29267.0,85.36,85.46,85.24,85.41,29267.0
2025-05-09 11:30:00,85.43,85.51,85.32,85.44,24832.0,85.43,85.51,85.32,85.44,24832.0
2025-05-09 11:40:00,85.42,85.63,85.35,85.61,19854.0,85.42,85.63,85.35,85.61,19854.0
2025-05-09 11:50:00,85.61,85.68,85.56,85.65,16264.0,85.61,85.68,85.56,85.65,16264.0
2025-05-09 12:00:00,85.64,85.66,85.47,85.51,20212.0,85.64,85.66,85.47,85.51,20212.0
2025-05-09 12:10:00,85.52,85.65,85.48,85.57,18739.0,85.52,85.65,85.48,85.57,18739.0
2025-05-09 12:20:00,85.57,85.6,85.36,85.37,11051.0,85.57,85.6,85.36,85.37,11051.0
2025-05-09 12:30:00,85.34,85.56,85.29,85.47,14726.0,85.34,85.56,85.29,85.47,14726.0
2025-05-09 12:40:00,85.47,85.5,85.33,85.36,10394.0,85.47,85.5,85.33,85.36,10394.0
2025-05-09 12:50:00,85.34,85.45,85.33,85.39,8241.0,85.34,85.45,85.33,85.39,8241.0
2025-05-09 13:00:00,85.43,85.44,85.34,85.43,7669.0,85.43,85.44,85.34,85.43,7669.0
2025-05-09 13:10:00,85.47,85.64,85.47,85.61,9532.0,85.47,85.64,85.47,85.61,9532.0
2025-05-09 13:20:00,85.62,85.66,85.47,85.63,12966.0,85.62,85.66,85.47,85.63,12966.0
2025-05-09 13:30:00,85.63,85.66,85.5,85.63,19778.0,85.63,85.66,85.5,85.63,19778.0
2025-05-09 13:40:00,85.63,86.03,85.61,85.88,49126.0,85.63,86.03,85.61,85.88,49126.0
2025-05-09 13:50:00,85.88,86.25,85.87,86.23,19905.0,85.88,86.25,85.87,86.23,19905.0
2025-05-09 14:00:00,86.2,86.28,86.09,86.11,37552.0,86.2,86.28,86.09,86.11,37552.0
2025-05-09 14:10:00,86.08,86.16,86.02,86.1,15351.0,86.08,86.16,86.02,86.1,15351.0
2025-05-09 14:20:00,86.11,86.17,86.04,86.06,26951.0,86.11,86.17,86.04,86.06,26951.0
2025-05-09 14:30:00,86.04,86.18,86.02,86.11,20118.0,86.04,86.18,86.02,86.11,20118.0
2025-05-09 14:40:00,86.11,86.16,85.93,85.97,16711.0,86.11,86.16,85.93,85.97,16711.0
2025-05-09 14:50:00,85.96,86.01,85.89,85.9,15354.0,85.96,86.01,85.89,85.9,15354.0
2025-05-09 15:00:00,85.9,86.02,85.82,86.01,13588.0,85.9,86.02,85.82,86.01,13588.0
2025-05-09 15:10:00,86.03,86.19,85.98,86.04,37261.0,86.03,86.19,85.98,86.04,37261.0
2025-05-09 15:20:00,86.06,86.14,85.94,85.94,15354.0,86.06,86.14,85.94,85.94,15354.0
2025-05-09 15:30:00,85.96,85.97,85.88,85.9,13975.0,85.96,85.97,85.88,85.9,13975.0
2025-05-09 15:40:00,85.91,85.93,85.36,85.56,72440.0,85.91,85.93,85.36,85.56,72440.0
2025-05-09 15:50:00,85.59,85.65,85.36,85.47,125015.0,85.59,85.65,85.36,85.47,125015.0
2025-05-12 09:30:00,90.0,90.1,87.84,88.56,556579.0,90.0,90.1,87.84,88.56,556579.0
2025-05-12 09:40:00,88.59,89.5,88.34,89.09,171529.0,88.59,89.5,88.34,89.09,171529.0
2025-05-12 09:50:00,89.06,89.16,88.45,88.8,96138.0,89.06,89.16,88.45,88.8,96138.0
2025-05-12 10:00:00,88.79,88.82,88.17,88.22,81194.0,88.79,88.82,88.17,88.22,81194.0
2025-05-12 10:10:00,88.22,88.83,88.22,88.77,105889.0,88.22,88.83,88.22,88.77,105889.0
2025-05-12 10:20:00,88.76,88.79,88.01,88.23,113370.0,88.76,88.79,88.01,88.23,113370.0
2025-05-12 10:30:00,88.21,88.98,88.08,88.95,101232.0,88.21,88.98,88.08,88.95,101232.0
2025-05-12 10:40:00,88.98,89.01,88.56,88.73,64698.0,88.98,89.01,88.56,88.73,64698.0
2025-05-12 10:50:00,88.77,88.85,88.52,88.59,48853.0,88.77,88.85,88.52,88.59,48853.0
2025-05-12 11:00:00,88.6,88.85,88.27,88.28,58322.0,88.6,88.85,88.27,88.28,58322.0
2025-05-12 11:10:00,88.24,88.46,88.16,88.38,60125.0,88.24,88.46,88.16,88.38,60125.0
2025-05-12 11:20:00,88.4,88.96,88.4,88.89,46681.0,88.4,88.96,88.4,88.89,46681.0
2025-05-12 11:30:00,88.92,88.93,88.3,88.56,60942.0,88.92,88.93,88.3,88.56,60942.0
2025-05-12 11:40:00,88.56,88.6,88.14,88.3,39746.0,88.56,88.6,88.14,88.3,39746.0
2025-05-12 11:50:00,88.33,88.64,88.15,88.59,32806.0,88.33,88.64,88.15,88.59,32806.0
2025-05-12 12:00:00,88.59,88.87,88.43,88.86,54909.0,88.59,88.87,88.43,88.86,54909.0
2025-05-12 12:10:00,88.86,89.19,88.84,89.16,88903.0,88.86,89.19,88.84,89.16,88903.0
2025-05-12 12:20:00,89.16,89.29,89.02,89.12,65320.0,89.16,89.29,89.02,89.12,65320.0
2025-05-12 12:30:00,89.12,89.3,89.07,89.21,59565.0,89.12,89.3,89.07,89.21,59565.0
2025-05-12 12:40:00,89.21,89.56,89.15,89.56,70730.0,89.21,89.56,89.15,89.56,70730.0
2025-05-12 12:50:00,89.54,89.83,89.54,89.74,53154.0,89.54,89.83,89.54,89.74,53154.0
2025-05-12 13:00:00,89.73,89.9,89.49,89.79,64852.0,89.73,89.9,89.49,89.79,64852.0
2025-05-12 13:10:00,89.8,89.8,88.07,88.45,161454.0,89.8,89.8,88.07,88.45,161454.0
2025-05-12 13:20:00,88.45,88.77,88.12,88.23,92651.0,88.45,88.77,88.12,88.23,92651.0
2025-05-12 13:30:00,88.23,88.48,87.71,87.71,41959.0,88.23,88.48,87.71,87.71,41959.0
2025-05-12 13:40:00,87.7,87.98,87.49,87.75,66797.0,87.7,87.98,87.49,87.75,66797.0
2025-05-12 13:50:00,87.75,87.76,87.49,87.71,54398.0,87.75,87.76,87.49,87.71,54398.0
2025-05-12 14:00:00,87.74,87.91,87.67,87.72,49388.0,87.74,87.91,87.67,87.72,49388.0
2025-05-12 14:10:00,87.72,87.87,87.65,87.76,35564.0,87.72,87.87,87.65,87.76,35564.0
2025-05-12 14:20:00,87.76,88.25,87.73,88.12,55869.0,87.76,88.25,87.73,88.12,55869.0
2025-05-12 14:30:00,88.14,88.19,87.93,88.19,44395.0,88.14,88.19,87.93,88.19,44395.0
2025-05-12 14:40:00,88.13,88.17,87.87,87.95,32537.0,88.13,88.17,87.87,87.95,32537.0
2025-05-12 14:50:00,87.95,88.08,87.85,87.97,47845.0,87.95,88.08,87.85,87.97,47845.0
2025-05-12 15:00:00,87.92,88.08,87.77,87.88,38245.0,87.92,88.08,87.77,87.88,38245.0
2025-05-12 15:10:00,87.89,88.26,87.73,88.26,52458.0,87.89,88.26,87.73,88.26,52458.0
2025-05-12 15:20:00,88.23,88.56,88.16,88.35,82001.0,88.23,88.56,88.16,88.35,82001.0
2025-05-12 15:30:00,88.36,88.38,88.06,88.06,90684.0,88.36,88.38,88.06,88.06,90684.0
2025-05-12 15:40:00,88.06,88.38,87.96,88.37,78102.0,88.06,88.38,87.96,88.37,78102.0
2025-05-12 15:50:00,88.32,89.07,88.22,89.0,346733.0,88.32,89.07,88.22,89.0,346733.0
2025-05-13 09:30:00,88.78,89.1,88.02,88.63,63229.0,88.78,89.1,88.02,88.63,63229.0
2025-05-13 09:40:00,88.56,88.71,88.0,88.02,34056.0,88.56,88.71,88.0,88.02,34056.0
2025-05-13 09:50:00,88.07,88.45,87.77,88.33,40105.0,88.07,88.45,87.77,88.33,40105.0
2025-05-13 10:00:00,88.31,88.97,88.31,88.97,43279.0,88.31,88.97,88.31,88.97,43279.0
2025-05-13 10:10:00,88.95,89.29,88.81,89.2,29908.0,88.95,89.29,88.81,89.2,29908.0
2025-05-13 10:20:00,89.2,89.25,88.57,88.76,38414.0,89.2,89.25,88.57,88.76,38414.0
2025-05-13 10:30:00,88.73,88.8,88.57,88.7,19152.0,88.73,88.8,88.57,88.7,19152.0
2025-05-13 10:40:00,88.7,88.76,88.45,88.48,27243.0,88.7,88.76,88.45,88.48,27243.0
2025-05-13 10:50:00,88.54,88.57,88.22,88.37,23727.0,88.54,88.57,88.22,88.37,23727.0
2025-05-13 11:00:00,88.32,88.33,88.12,88.27,22234.0,88.32,88.33,88.12,88.27,22234.0
2025-05-13 11:10:00,88.23,88.45,88.23,88.38,25986.0,88.23,88.45,88.23,88.38,25986.0
2025-05-13 11:20:00,88.43,88.47,88.25,88.46,20204.0,88.43,88.47,88.25,88.46,20204.0
2025-05-13 11:30:00,88.43,88.48,88.32,88.32,32660.0,88.43,88.48,88.32,88.32,32660.0
2025-05-13 11:40:00,88.34,88.42,88.21,88.21,51614.0,88.34,88.42,88.21,88.21,51614.0
2025-05-13 11:50:00,88.21,88.6,88.21,88.46,38160.0,88.21,88.6,88.21,88.46,38160.0
2025-05-13 12:00:00,88.45,88.65,88.41,88.61,27138.0,88.45,88.65,88.41,88.61,27138.0
2025-05-13 12:10:00,88.64,88.73,88.45,88.54,42453.0,88.64,88.73,88.45,88.54,42453.0
2025-05-13 12:20:00,88.54,88.81,88.32,88.36,36791.0,88.54,88.81,88.32,88.36,36791.0
2025-05-13 12:30:00,88.37,88.38,87.86,88.31,56221.0,88.37,88.38,87.86,88.31,56221.0
2025-05-13 12:40:00,88.25,88.27,87.92,88.0,35197.0,88.25,88.27,87.92,88.0,35197.0
2025-05-13 12:50:00,88.01,88.02,87.77,87.79,27253.0,88.01,88.02,87.77,87.79,27253.0
2025-05-13 13:00:00,87.82,87.84,87.5,87.56,46085.0,87.82,87.84,87.5,87.56,46085.0
2025-05-13 13:10:00,87.56,87.72,87.37,87.65,32131.0,87.56,87.72,87.37,87.65,32131.0
2025-05-13 13:20:00,87.69,87.79,87.67,87.68,18816.0,87.69,87.79,87.67,87.68,18816.0
2025-05-13 13:30:00,87.68,87.85,87.64,87.85,28360.0,87.68,87.85,87.64,87.85,28360.0
2025-05-13 13:40:00,87.81,87.86,87.59,87.6,27456.0,87.81,87.86,87.59,87.6,27456.0
2025-05-13 13:50:00,87.59,87.61,87.38,87.45,39734.0,87.59,87.61,87.38,87.45,39734.0
2025-05-13 14:00:00,87.45,87.57,87.42,87.44,25455.0,87.45,87.57,87.42,87.44,25455.0
2025-05-13 14:10:00,87.48,87.71,87.44,87.59,38467.0,87.48,87.71,87.44,87.59,38467.0
2025-05-13 14:20:00,87.58,87.62,87.32,87.38,59553.0,87.58,87.62,87.32,87.38,59553.0
2025-05-13 14:30:00,87.37,87.39,87.17,87.21,38232.0,87.37,87.39,87.17,87.21,38232.0
2025-05-13 14:40:00,87.24,87.24,86.95,87.15,45166.0,87.24,87.24,86.95,87.15,45166.0
2025-05-13 14:50:00,87.11,87.16,86.9,87.11,44442.0,87.11,87.16,86.9,87.11,44442.0
2025-05-13 15:00:00,87.15,87.15,86.82,86.91,42729.0,87.15,87.15,86.82,86.91,42729.0
2025-05-13 15:10:00,86.9,87.01,86.8,86.84,54243.0,86.9,87.01,86.8,86.84,54243.0
2025-05-13 15:20:00,86.84,86.97,86.45,86.48,117338.0,86.84,86.97,86.45,86.48,117338.0
2025-05-13 15:30:00,86.5,86.86,86.44,86.47,90490.0,86.5,86.86,86.44,86.47,90490.0
2025-05-13 15:40:00,86.48,86.57,86.04,86.26,184794.0,86.48,86.57,86.04,86.26,184794.0
2025-05-13 15:50:00,86.2,86.25,85.68,85.71,417336.0,86.2,86.25,85.68,85.71,417336.0
2025-05-14 09:30:00,85.67,85.95,84.9,85.45,78163.0,85.67,85.95,84.9,85.45,78163.0
2025-05-14 09:40:00,85.41,85.81,85.17,85.67,28209.0,85.41,85.81,85.17,85.67,28209.0
2025-05-14 09:50:00,85.78,86.23,85.41,85.86,44194.0,85.78,86.23,85.41,85.86,44194.0
2025-05-14 10:00:00,85.86,86.38,85.8,86.29,31712.0,85.86,86.38,85.8,86.29,31712.0
2025-05-14 10:10:00,86.2,86.55,85.96,86.51,30209.0,86.2,86.55,85.96,86.51,30209.0
2025-05-14 10:20:00,86.49,86.71,86.22,86.33,32537.0,86.49,86.71,86.22,86.33,32537.0
2025-05-14 10:30:00,86.24,86.7,86.17,86.3,46997.0,86.24,86.7,86.17,86.3,46997.0
2025-05-14 10:40:00,86.3,86.39,86.14,86.28,43552.0,86.3,86.39,86.14,86.28,43552.0
2025-05-14 10:50:00,86.29,86.29,85.9,86.13,52228.0,86.29,86.29,85.9,86.13,52228.0
2025-05-14 11:00:00,86.11,86.11,85.76,85.95,33151.0,86.11,86.11,85.76,85.95,33151.0
2025-05-14 11:10:00,85.95,86.44,85.95,86.27,55037.0,85.95,86.44,85.95,86.27,55037.0
2025-05-14 11:20:00,86.29,86.67,86.26,86.63,47005.0,86.29,86.67,86.26,86.63,47005.0
2025-05-14 11:30:00,86.6,86.76,86.53,86.65,35144.0,86.6,86.76,86.53,86.65,35144.0
2025-05-14 11:40:00,86.62,86.68,86.45,86.51,20921.0,86.62,86.68,86.45,86.51,20921.0
2025-05-14 11:50:00,86.51,86.73,86.51,86.54,31651.0,86.51,86.73,86.51,86.54,31651.0
2025-05-14 12:00:00,86.52,86.71,86.43,86.55,19923.0,86.52,86.71,86.43,86.55,19923.0
2025-05-14 12:10:00,86.59,86.59,86.43,86.5,15750.0,86.59,86.59,86.43,86.5,15750.0
2025-05-14 12:20:00,86.5,86.5,86.16,86.16,21211.0,86.5,86.5,86.16,86.16,21211.0
2025-05-14 12:30:00,86.15,86.46,86.15,86.42,21247.0,86.15,86.46,86.15,86.42,21247.0
2025-05-14 12:40:00,86.42,86.52,86.24,86.45,20399.0,86.42,86.52,86.24,86.45,20399.0
2025-05-14 12:50:00,86.45,86.54,86.42,86.52,18481.0,86.45,86.54,86.42,86.52,18481.0
2025-05-14 13:00:00,86.48,86.75,86.39,86.67,29412.0,86.48,86.75,86.39,86.67,29412.0
2025-05-14 13:10:00,86.67,86.68,86.51,86.59,21156.0,86.67,86.68,86.51,86.59,21156.0
2025-05-14 13:20:00,86.57,86.57,86.22,86.41,18395.0,86.57,86.57,86.22,86.41,18395.0
2025-05-14 13:30:00,86.37,86.55,86.27,86.51,17389.0,86.37,86.55,86.27,86.51,17389.0
2025-05-14 13:40:00,86.52,86.56,86.41,86.53,18894.0,86.52,86.56,86.41,86.53,18894.0
2025-05-14 13:50:00,86.54,86.57,86.25,86.27,25787.0,86.54,86.57,86.25,86.27,25787.0
2025-05-14 14:00:00,86.26,86.59,86.26,86.54,16811.0,86.26,86.59,86.26,86.54,16811.0
2025-05-14 14:10:00,86.52,86.63,86.45,86.6,20917.0,86.52,86.63,86.45,86.6,20917.0
2025-05-14 14:20:00,86.59,86.7,86.44,86.51,26627.0,86.59,86.7,86.44,86.51,26627.0
2025-05-14 14:30:00,86.51,86.82,86.5,86.75,52835.0,86.51,86.82,86.5,86.75,52835.0
2025-05-14 14:40:00,86.73,86.74,86.29,86.41,158732.0,86.73,86.74,86.29,86.41,158732.0
2025-05-14 14:50:00,86.41,86.42,85.92,86.01,163265.0,86.41,86.42,85.92,86.01,163265.0
2025-05-14 15:00:00,86.02,86.28,85.96,86.11,51202.0,86.02,86.28,85.96,86.11,51202.0
2025-05-14 15:10:00,86.09,86.32,86.07,86.13,56244.0,86.09,86.32,86.07,86.13,56244.0
2025-05-14 15:20:00,86.12,86.12,85.9,85.92,124884.0,86.12,86.12,85.9,85.92,124884.0
2025-05-14 15:30:00,85.92,86.1,85.76,85.83,100223.0,85.92,86.1,85.76,85.83,100223.0
2025-05-14 15:40:00,85.84,85.97,85.79,85.86,82845.0,85.84,85.97,85.79,85.86,82845.0
2025-05-14 15:50:00,85.88,86.21,85.86,86.05,281433.0,85.88,86.21,85.86,86.05,281433.0
2025-05-15 09:30:00,85.41,85.91,85.09,85.34,47497.0,85.41,85.91,85.09,85.34,47497.0
2025-05-15 09:40:00,85.34,85.9,85.34,85.84,48656.0,85.34,85.9,85.34,85.84,48656.0
2025-05-15 09:50:00,85.74,86.34,85.66,86.25,38258.0,85.74,86.34,85.66,86.25,38258.0
2025-05-15 10:00:00,86.31,86.49,86.05,86.41,75630.0,86.31,86.49,86.05,86.41,75630.0
2025-05-15 10:10:00,86.36,86.49,86.25,86.36,18679.0,86.36,86.49,86.25,86.36,18679.0
2025-05-15 10:20:00,86.39,86.71,86.38,86.54,25861.0,86.39,86.71,86.38,86.54,25861.0
2025-05-15 10:30:00,86.57,86.7,86.42,86.52,25965.0,86.57,86.7,86.42,86.52,25965.0
2025-05-15 10:40:00,86.56,86.95,86.38,86.72,36510.0,86.56,86.95,86.38,86.72,36510.0
2025-05-15 10:50:00,86.71,86.71,86.25,86.3,36150.0,86.71,86.71,86.25,86.3,36150.0
2025-05-15 11:00:00,86.24,86.3,85.99,86.3,35025.0,86.24,86.3,85.99,86.3,35025.0
2025-05-15 11:10:00,86.34,86.41,86.21,86.26,20024.0,86.34,86.41,86.21,86.26,20024.0
2025-05-15 11:20:00,86.26,86.54,86.24,86.32,27241.0,86.26,86.54,86.24,86.32,27241.0
2025-05-15 11:30:00,86.33,86.44,86.14,86.15,16820.0,86.33,86.44,86.14,86.15,16820.0
2025-05-15 11:40:00,86.18,86.33,86.05,86.29,13873.0,86.18,86.33,86.05,86.29,13873.0
2025-05-15 11:50:00,86.26,86.3,86.18,86.25,18958.0,86.26,86.3,86.18,86.25,18958.0
2025-05-15 12:00:00,86.28,86.55,86.28,86.51,11004.0,86.28,86.55,86.28,86.51,11004.0
2025-05-15 12:10:00,86.52,86.56,86.38,86.46,9685.0,86.52,86.56,86.38,86.46,9685.0
2025-05-15 12:20:00,86.48,86.56,86.38,86.49,9684.0,86.48,86.56,86.38,86.49,9684.0
2025-05-15 12:30:00,86.52,86.62,86.44,86.49,11705.0,86.52,86.62,86.44,86.49,11705.0
2025-05-15 12:40:00,86.48,86.49,86.14,86.17,32074.0,86.48,86.49,86.14,86.17,32074.0
2025-05-15 12:50:00,86.17,86.28,86.14,86.23,55341.0,86.17,86.28,86.14,86.23,55341.0
2025-05-15 13:00:00,86.23,86.42,86.22,86.22,42162.0,86.23,86.42,86.22,86.22,42162.0
2025-05-15 13:10:00,86.18,86.22,86.08,86.16,34472.0,86.18,86.22,86.08,86.16,34472.0
2025-05-15 13:20:00,86.15,86.22,85.87,85.89,26768.0,86.15,86.22,85.87,85.89,26768.0
2025-05-15 13:30:00,85.91,86.1,85.78,86.05,13109.0,85.91,86.1,85.78,86.05,13109.0
2025-05-15 13:40:00,86.04,86.13,85.94,85.98,26622.0,86.04,86.13,85.94,85.98,26622.0
2025-05-15 13:50:00,86.01,86.08,85.9,86.06,15071.0,86.01,86.08,85.9,86.06,15071.0
2025-05-15 14:00:00,86.09,86.37,86.03,86.37,17187.0,86.09,86.37,86.03,86.37,17187.0
2025-05-15 14:10:00,86.4,86.4,86.16,86.17,13187.0,86.4,86.4,86.16,86.17,13187.0
2025-05-15 14:20:00,86.2,86.2,86.01,86.06,25975.0,86.2,86.2,86.01,86.06,25975.0
2025-05-15 14:30:00,86.06,86.3,86.06,86.1,33938.0,86.06,86.3,86.06,86.1,33938.0
2025-05-15 14:40:00,86.1,86.46,86.07,86.34,22070.0,86.1,86.46,86.07,86.34,22070.0
2025-05-15 14:50:00,86.33,86.34,86.17,86.2,9293.0,86.33,86.34,86.17,86.2,9293.0
2025-05-15 15:00:00,86.2,86.41,86.17,86.28,32364.0,86.2,86.41,86.17,86.28,32364.0
2025-05-15 15:10:00,86.31,86.54,86.3,86.52,27147.0,86.31,86.54,86.3,86.52,27147.0
2025-05-15 15:20:00,86.54,86.69,86.47,86.51,38425.0,86.54,86.69,86.47,86.51,38425.0
2025-05-15 15:30:00,86.51,86.56,86.39,86.42,40758.0,86.51,86.56,86.39,86.42,40758.0
2025-05-15 15:40:00,86.44,86.55,86.36,86.42,49036.0,86.44,86.55,86.36,86.42,49036.0
2025-05-15 15:50:00,86.45,86.86,86.24,86.65,351856.0,86.45,86.86,86.24,86.65,351856.0
2025-05-16 09:30:00,86.56,87.15,86.51,86.58,75027.0,86.56,87.15,86.51,86.58,75027.0
2025-05-16 09:40:00,86.63,86.87,86.57,86.78,17051.0,86.63,86.87,86.57,86.78,17051.0
2025-05-16 09:50:00,86.73,87.16,86.7,86.87,50870.0,86.73,87.16,86.7,86.87,50870.0
2025-05-16 10:00:00,86.86,86.93,86.63,86.8,21975.0,86.86,86.93,86.63,86.8,21975.0
2025-05-16 10:10:00,86.84,86.85,86.66,86.72,15006.0,86.84,86.85,86.66,86.72,15006.0
2025-05-16 10:20:00,86.74,86.89,86.57,86.65,25165.0,86.74,86.89,86.57,86.65,25165.0
2025-05-16 10:30:00,86.65,86.94,86.63,86.81,74302.0,86.65,86.94,86.63,86.81,74302.0
2025-05-16 10:40:00,86.84,86.84,86.66,86.72,18617.0,86.84,86.84,86.66,86.72,18617.0
2025-05-16 10:50:00,86.73,86.81,86.57,86.59,14299.0,86.73,86.81,86.57,86.59,14299.0
2025-05-16 11:00:00,86.59,86.7,86.47,86.67,15201.0,86.59,86.7,86.47,86.67,15201.0
2025-05-16 11:10:00,86.7,86.81,86.69,86.74,20888.0,86.7,86.81,86.69,86.74,20888.0
2025-05-16 11:20:00,86.74,86.8,86.53,86.65,15515.0,86.74,86.8,86.53,86.65,15515.0
2025-05-16 11:30:00,86.63,86.7,86.55,86.7,12029.0,86.63,86.7,86.55,86.7,12029.0
2025-05-16 11:40:00,86.7,86.8,86.65,86.72,7812.0,86.7,86.8,86.65,86.72,7812.0
2025-05-16 11:50:00,86.72,86.77,86.67,86.7,8703.0,86.72,86.77,86.67,86.7,8703.0
2025-05-16 12:00:00,86.67,86.67,86.46,86.59,10565.0,86.67,86.67,86.46,86.59,10565.0
2025-05-16 12:10:00,86.6,86.67,86.55,86.66,7255.0,86.6,86.67,86.55,86.66,7255.0
2025-05-16 12:20:00,86.69,86.71,86.52,86.59,10906.0,86.69,86.71,86.52,86.59,10906.0
2025-05-16 12:30:00,86.61,86.67,86.57,86.66,16501.0,86.61,86.67,86.57,86.66,16501.0
2025-05-16 12:40:00,86.68,86.7,86.52,86.54,20034.0,86.68,86.7,86.52,86.54,20034.0
2025-05-16 12:50:00,86.54,86.56,86.44,86.52,17607.0,86.54,86.56,86.44,86.52,17607.0
2025-05-16 13:00:00,86.51,86.57,86.44,86.51,21652.0,86.51,86.57,86.44,86.51,21652.0
2025-05-16 13:10:00,86.49,86.66,86.47,86.65,13708.0,86.49,86.66,86.47,86.65,13708.0
2025-05-16 13:20:00,86.63,86.75,86.63,86.73,27841.0,86.63,86.75,86.63,86.73,27841.0
2025-05-16 13:30:00,86.73,86.95,86.72,86.87,21778.0,86.73,86.95,86.72,86.87,21778.0
2025-05-16 13:40:00,86.87,86.95,86.83,86.91,22579.0,86.87,86.95,86.83,86.91,22579.0
2025-05-16 13:50:00,86.92,86.93,86.85,86.89,25685.0,86.92,86.93,86.85,86.89,25685.0
2025-05-16 14:00:00,86.88,86.94,86.8,86.9,68542.0,86.88,86.94,86.8,86.9,68542.0
2025-05-16 14:10:00,86.89,87.2,86.89,87.06,70711.0,86.89,87.2,86.89,87.06,70711.0
2025-05-16 14:20:00,87.06,87.16,86.89,86.92,59639.0,87.06,87.16,86.89,86.92,59639.0
2025-05-16 14:30:00,86.94,87.03,86.82,87.01,46995.0,86.94,87.03,86.82,87.01,46995.0
2025-05-16 14:40:00,87.0,87.08,86.96,87.02,53443.0,87.0,87.08,86.96,87.02,53443.0
2025-05-16 14:50:00,87.02,87.02,86.89,86.9,31038.0,87.02,87.02,86.89,86.9,31038.0
2025-05-16 15:00:00,86.9,86.9,86.71,86.77,23282.0,86.9,86.9,86.71,86.77,23282.0
2025-05-16 15:10:00,86.8,86.91,86.77,86.9,22895.0,86.8,86.91,86.77,86.9,22895.0
2025-05-16 15:20:00,86.86,86.89,86.75,86.76,30909.0,86.86,86.89,86.75,86.76,30909.0
2025-05-16 15:30:00,86.75,86.78,86.67,86.67,37524.0,86.75,86.78,86.67,86.67,37524.0
2025-05-16 15:40:00,86.66,86.71,86.48,86.5,59259.0,86.66,86.71,86.48,86.5,59259.0
2025-05-16 15:50:00,86.49,86.61,86.37,86.49,249275.0,86.49,86.61,86.37,86.49,249275.0
2025-05-19 09:30:00,85.01,87.04,85.0,87.04,99953.0,85.01,87.04,85.0,87.04,99953.0
2025-05-19 09:40:00,86.96,87.24,86.71,87.01,67545.0,86.96,87.24,86.71,87.01,67545.0
2025-05-19 09:50:00,87.13,87.14,86.71,86.86,57152.0,87.13,87.14,86.71,86.86,57152.0
2025-05-19 10:00:00,86.93,87.19,86.86,87.16,55677.0,86.93,87.19,86.86,87.16,55677.0
2025-05-19 10:10:00,87.16,87.36,86.94,87.33,47533.0,87.16,87.36,86.94,87.33,47533.0
2025-05-19 10:20:00,87.29,87.38,87.09,87.27,64671.0,87.29,87.38,87.09,87.27,64671.0
2025-05-19 10:30:00,87.31,87.43,87.21,87.23,27606.0,87.31,87.43,87.21,87.23,27606.0
2025-05-19 10:40:00,87.27,87.34,86.67,86.67,275437.0,87.27,87.34,86.67,86.67,275437.0
2025-05-19 10:50:00,86.67,86.9,86.56,86.63,33759.0,86.67,86.9,86.56,86.63,33759.0
2025-05-19 11:00:00,86.65,86.8,86.64,86.79,43813.0,86.65,86.8,86.64,86.79,43813.0
2025-05-19 11:10:00,86.79,87.06,86.71,87.04,23998.0,86.79,87.06,86.71,87.04,23998.0
2025-05-19 11:20:00,87.04,87.24,87.03,87.05,31771.0,87.04,87.24,87.03,87.05,31771.0
2025-05-19 11:30:00,87.03,87.12,87.0,87.06,22769.0,87.03,87.12,87.0,87.06,22769.0
2025-05-19 11:40:00,87.09,87.1,86.95,86.96,20193.0,87.09,87.1,86.95,86.96,20193.0
2025-05-19 11:50:00,86.97,87.03,86.91,86.98,16036.0,86.97,87.03,86.91,86.98,16036.0
2025-05-19 12:00:00,86.98,87.11,86.93,86.95,18632.0,86.98,87.11,86.93,86.95,18632.0
2025-05-19 12:10:00,86.94,87.11,86.84,86.98,26708.0,86.94,87.11,86.84,86.98,26708.0
2025-05-19 12:20:00,87.02,87.09,86.98,86.98,12223.0,87.02,87.09,86.98,86.98,12223.0
2025-05-19 12:30:00,87.0,87.08,86.91,87.07,20623.0,87.0,87.08,86.91,87.07,20623.0
2025-05-19 12:40:00,87.08,87.14,86.97,87.12,21844.0,87.08,87.14,86.97,87.12,21844.0
2025-05-19 12:50:00,87.11,87.22,87.1,87.1,16293.0,87.11,87.22,87.1,87.1,16293.0
2025-05-19 13:00:00,87.12,87.33,87.1,87.31,25048.0,87.12,87.33,87.1,87.31,25048.0
2025-05-19 13:10:00,87.31,87.31,86.98,86.99,27051.0,87.31,87.31,86.98,86.99,27051.0
2025-05-19 13:20:00,86.98,87.08,86.95,86.98,18458.0,86.98,87.08,86.95,86.98,18458.0
2025-05-19 13:30:00,87.0,87.0,86.9,86.94,10460.0,87.0,87.0,86.9,86.94,10460.0
2025-05-19 13:40:00,86.95,87.0,86.89,86.97,13050.0,86.95,87.0,86.89,86.97,13050.0
2025-05-19 13:50:00,86.93,87.02,86.91,86.91,11727.0,86.93,87.02,86.91,86.91,11727.0
2025-05-19 14:00:00,86.93,86.98,86.89,86.98,14249.0,86.93,86.98,86.89,86.98,14249.0
2025-05-19 14:10:00,86.98,87.2,86.96,87.15,25296.0,86.98,87.2,86.96,87.15,25296.0
2025-05-19 14:20:00,87.15,87.16,87.03,87.11,40756.0,87.15,87.16,87.03,87.11,40756.0
2025-05-19 14:30:00,87.11,87.29,87.03,87.26,27710.0,87.11,87.29,87.03,87.26,27710.0
2025-05-19 14:40:00,87.26,87.28,87.09,87.12,14752.0,87.26,87.28,87.09,87.12,14752.0
2025-05-19 14:50:00,87.12,87.16,87.05,87.05,21480.0,87.12,87.16,87.05,87.05,21480.0
2025-05-19 15:00:00,87.08,87.15,87.03,87.09,18182.0,87.08,87.15,87.03,87.09,18182.0
2025-05-19 15:10:00,87.08,87.13,87.05,87.13,21167.0,87.08,87.13,87.05,87.13,21167.0
2025-05-19 15:20:00,87.13,87.21,87.0,87.05,30327.0,87.13,87.21,87.0,87.05,30327.0
2025-05-19 15:30:00,87.05,87.1,86.89,86.97,67968.0,87.05,87.1,86.89,86.97,67968.0
2025-05-19 15:40:00,86.96,87.08,86.64,86.65,84294.0,86.96,87.08,86.64,86.65,84294.0
2025-05-19 15:50:00,86.67,86.74,86.51,86.6,536595.0,86.67,86.74,86.51,86.6,536595.0
2025-05-20 09:30:00,87.79,88.1,86.9,87.15,136213.0,87.79,88.1,86.9,87.15,136213.0
2025-05-20 09:40:00,87.15,87.32,86.78,86.87,29695.0,87.15,87.32,86.78,86.87,29695.0
2025-05-20 09:50:00,86.88,87.78,86.87,87.7,37061.0,86.88,87.78,86.87,87.7,37061.0
2025-05-20 10:00:00,87.69,88.66,87.67,88.4,92120.0,87.69,88.66,87.67,88.4,92120.0
2025-05-20 10:10:00,88.42,88.62,88.3,88.32,77231.0,88.42,88.62,88.3,88.32,77231.0
2025-05-20 10:20:00,88.3,88.76,88.3,88.75,42735.0,88.3,88.76,88.3,88.75,42735.0
2025-05-20 10:30:00,88.74,89.06,88.6,88.98,36537.0,88.74,89.06,88.6,88.98,36537.0
2025-05-20 10:40:00,89.0,89.14,88.91,88.95,56567.0,89.0,89.14,88.91,88.95,56567.0
2025-05-20 10:50:00,88.95,89.02,88.81,88.94,37040.0,88.95,89.02,88.81,88.94,37040.0
2025-05-20 11:00:00,88.97,89.25,88.91,89.07,58249.0,88.97,89.25,88.91,89.07,58249.0
2025-05-20 11:10:00,89.07,89.44,89.07,89.37,71339.0,89.07,89.44,89.07,89.37,71339.0
2025-05-20 11:20:00,89.38,89.58,89.25,89.29,72667.0,89.38,89.58,89.25,89.29,72667.0
2025-05-20 11:30:00,89.31,89.45,89.23,89.34,25943.0,89.31,89.45,89.23,89.34,25943.0
2025-05-20 11:40:00,89.32,89.34,89.0,89.15,41541.0,89.32,89.34,89.0,89.15,41541.0
2025-05-20 11:50:00,89.15,89.15,88.83,88.95,31253.0,89.15,89.15,88.83,88.95,31253.0
2025-05-20 12:00:00,88.95,89.17,88.92,89.06,48639.0,88.95,89.17,88.92,89.06,48639.0
2025-05-20 12:10:00,89.06,89.11,88.98,89.09,16535.0,89.06,89.11,88.98,89.09,16535.0
2025-05-20 12:20:00,89.08,89.27,88.95,89.21,58516.0,89.08,89.27,88.95,89.21,58516.0
2025-05-20 12:30:00,89.2,89.49,89.11,89.47,35244.0,89.2,89.49,89.11,89.47,35244.0
2025-05-20 12:40:00,89.46,89.48,89.35,89.45,34214.0,89.46,89.48,89.35,89.45,34214.0
2025-05-20 12:50:00,89.43,89.75,89.36,89.65,30142.0,89.43,89.75,89.36,89.65,30142.0
2025-05-20 13:00:00,89.63,89.75,89.56,89.66,19111.0,89.63,89.75,89.56,89.66,19111.0
2025-05-20 13:10:00,89.66,89.88,89.65,89.85,35416.0,89.66,89.88,89.65,89.85,35416.0
2025-05-20 13:20:00,89.84,89.98,89.79,89.83,77646.0,89.84,89.98,89.79,89.83,77646.0
2025-05-20 13:30:00,89.83,89.85,89.27,89.36,52248.0,89.83,89.85,89.27,89.36,52248.0
2025-05-20 13:40:00,89.36,89.44,89.18,89.41,23473.0,89.36,89.44,89.18,89.41,23473.0
2025-05-20 13:50:00,89.41,89.88,89.41,89.81,53088.0,89.41,89.88,89.41,89.81,53088.0
2025-05-20 14:00:00,89.79,89.98,89.69,89.92,25773.0,89.79,89.98,89.69,89.92,25773.0
2025-05-20 14:10:00,89.92,90.14,89.79,89.87,46205.0,89.92,90.14,89.79,89.87,46205.0
2025-05-20 14:20:00,89.83,89.93,89.76,89.78,54487.0,89.83,89.93,89.76,89.78,54487.0
2025-05-20 14:30:00,89.78,89.91,89.68,89.77,41637.0,89.78,89.91,89.68,89.77,41637.0
2025-05-20 14:40:00,89.77,89.94,89.67,89.85,41078.0,89.77,89.94,89.67,89.85,41078.0
2025-05-20 14:50:00,89.85,89.88,89.74,89.83,21543.0,89.85,89.88,89.74,89.83,21543.0
2025-05-20 15:00:00,89.82,89.82,89.45,89.68,22471.0,89.82,89.82,89.45,89.68,22471.0
2025-05-20 15:10:00,89.7,89.84,89.57,89.84,44876.0,89.7,89.84,89.57,89.84,44876.0
2025-05-20 15:20:00,89.84,90.09,89.84,89.97,51882.0,89.84,90.09,89.84,89.97,51882.0
2025-05-20 15:30:00,89.98,90.13,89.94,89.99,68782.0,89.98,90.13,89.94,89.99,68782.0
2025-05-20 15:40:00,90.01,90.21,89.95,90.06,77547.0,90.01,90.21,89.95,90.06,77547.0
2025-05-20 15:50:00,90.06,90.76,90.01,90.62,470104.0,90.06,90.76,90.01,90.62,470104.0
2025-05-21 09:30:00,88.74,89.53,88.48,89.29,98775.0,88.74,89.53,88.48,89.29,98775.0
2025-05-21 09:40:00,89.33,89.38,88.86,89.38,71531.0,89.33,89.38,88.86,89.38,71531.0
2025-05-21 09:50:00,89.38,89.52,89.09,89.09,45441.0,89.38,89.52,89.09,89.09,45441.0
2025-05-21 10:00:00,89.12,89.65,89.11,89.61,29394.0,89.12,89.65,89.11,89.61,29394.0
2025-05-21 10:10:00,89.64,89.66,89.32,89.34,28144.0,89.64,89.66,89.32,89.34,28144.0
2025-05-21 10:20:00,89.31,89.46,89.28,89.31,15045.0,89.31,89.46,89.28,89.31,15045.0
2025-05-21 10:30:00,89.31,89.51,89.19,89.47,20579.0,89.31,89.51,89.19,89.47,20579.0
2025-05-21 10:40:00,89.48,89.57,89.39,89.39,15646.0,89.48,89.57,89.39,89.39,15646.0
2025-05-21 10:50:00,89.41,89.68,89.38,89.53,30328.0,89.41,89.68,89.38,89.53,30328.0
2025-05-21 11:00:00,89.52,89.52,89.27,89.3,21937.0,89.52,89.52,89.27,89.3,21937.0
2025-05-21 11:10:00,89.29,89.39,89.1,89.1,19859.0,89.29,89.39,89.1,89.1,19859.0
2025-05-21 11:20:00,89.1,89.21,89.04,89.11,18417.0,89.1,89.21,89.04,89.11,18417.0
2025-05-21 11:30:00,89.12,89.24,89.04,89.07,17386.0,89.12,89.24,89.04,89.07,17386.0
2025-05-21 11:40:00,89.05,89.06,88.9,88.96,14765.0,89.05,89.06,88.9,88.96,14765.0
2025-05-21 11:50:00,88.96,88.98,88.78,88.79,11794.0,88.96,88.98,88.78,88.79,11794.0
2025-05-21 12:00:00,88.81,89.07,88.71,89.0,14950.0,88.81,89.07,88.71,89.0,14950.0
2025-05-21 12:10:00,89.04,89.17,88.98,89.01,11793.0,89.04,89.17,88.98,89.01,11793.0
2025-05-21 12:20:00,89.05,89.26,89.02,89.26,14899.0,89.05,89.26,89.02,89.26,14899.0
2025-05-21 12:30:00,89.25,89.31,89.1,89.28,20997.0,89.25,89.31,89.1,89.28,20997.0
2025-05-21 12:40:00,89.28,89.36,89.24,89.3,16232.0,89.28,89.36,89.24,89.3,16232.0
2025-05-21 12:50:00,89.31,89.35,89.18,89.2,12163.0,89.31,89.35,89.18,89.2,12163.0
2025-05-21 13:00:00,89.2,89.21,89.04,89.04,6663.0,89.2,89.21,89.04,89.04,6663.0
2025-05-21 13:10:00,89.03,89.09,88.62,88.79,21084.0,89.03,89.09,88.62,88.79,21084.0
2025-05-21 13:20:00,88.78,88.86,88.4,88.4,33663.0,88.78,88.86,88.4,88.4,33663.0
2025-05-21 13:30:00,88.4,88.88,88.31,88.86,32942.0,88.4,88.88,88.31,88.86,32942.0
2025-05-21 13:40:00,88.84,88.91,88.58,88.63,25482.0,88.84,88.91,88.58,88.63,25482.0
2025-05-21 13:50:00,88.6,88.61,88.13,88.19,29878.0,88.6,88.61,88.13,88.19,29878.0
2025-05-21 14:00:00,88.17,88.22,87.96,88.2,61130.0,88.17,88.22,87.96,88.2,61130.0
2025-05-21 14:10:00,88.2,88.2,88.0,88.0,25635.0,88.2,88.2,88.0,88.0,25635.0
2025-05-21 14:20:00,87.99,88.1,87.86,88.07,34350.0,87.99,88.1,87.86,88.07,34350.0
2025-05-21 14:30:00,88.04,88.15,87.97,88.11,56745.0,88.04,88.15,87.97,88.11,56745.0
2025-05-21 14:40:00,88.12,88.27,88.09,88.19,63057.0,88.12,88.27,88.09,88.19,63057.0
2025-05-21 14:50:00,88.18,88.28,88.11,88.2,31201.0,88.18,88.28,88.11,88.2,31201.0
2025-05-21 15:00:00,88.22,88.52,88.19,88.49,67703.0,88.22,88.52,88.19,88.49,67703.0
2025-05-21 15:10:00,88.44,88.74,88.28,88.69,118868.0,88.44,88.74,88.28,88.69,118868.0
2025-05-21 15:20:00,88.66,88.75,88.38,88.51,147854.0,88.66,88.75,88.38,88.51,147854.0
2025-05-21 15:30:00,88.49,88.8,88.49,88.78,36369.0,88.49,88.8,88.49,88.78,36369.0
2025-05-21 15:40:00,88.78,89.04,88.78,88.92,144647.0,88.78,89.04,88.78,88.92,144647.0
2025-05-21 15:50:00,88.91,89.06,88.83,88.93,294557.0,88.91,89.06,88.83,88.93,294557.0
2025-05-22 09:30:00,88.38,89.86,88.37,89.49,72437.0,88.38,89.86,88.37,89.49,72437.0
2025-05-22 09:40:00,89.57,89.85,89.17,89.2,67080.0,89.57,89.85,89.17,89.2,67080.0
2025-05-22 09:50:00,89.22,89.57,89.22,89.56,34650.0,89.22,89.57,89.22,89.56,34650.0
2025-05-22 10:00:00,89.55,90.31,89.53,90.26,84580.0,89.55,90.31,89.53,90.26,84580.0
2025-05-22 10:10:00,90.24,90.24,89.81,89.97,92264.0,90.24,90.24,89.81,89.97,92264.0
2025-05-22 10:20:00,89.97,90.6,89.97,90.39,71258.0,89.97,90.6,89.97,90.39,71258.0
2025-05-22 10:30:00,90.41,90.78,90.38,90.4,109888.0,90.41,90.78,90.38,90.4,109888.0
2025-05-22 10:40:00,90.39,90.5,90.22,90.49,56450.0,90.39,90.5,90.22,90.49,56450.0
2025-05-22 10:50:00,90.49,90.57,90.17,90.44,42150.0,90.49,90.57,90.17,90.44,42150.0
2025-05-22 11:00:00,90.42,90.71,90.41,90.69,35552.0,90.42,90.71,90.41,90.69,35552.0
2025-05-22 11:10:00,90.67,90.83,90.28,90.38,47591.0,90.67,90.83,90.28,90.38,47591.0
2025-05-22 11:20:00,90.41,90.64,90.41,90.49,25441.0,90.41,90.64,90.41,90.49,25441.0
2025-05-22 11:30:00,90.49,90.77,90.47,90.72,32418.0,90.49,90.77,90.47,90.72,32418.0
2025-05-22 11:40:00,90.7,90.7,90.27,90.29,14188.0,90.7,90.7,90.27,90.29,14188.0
2025-05-22 11:50:00,90.27,90.52,90.27,90.35,18136.0,90.27,90.52,90.27,90.35,18136.0
2025-05-22 12:00:00,90.4,90.73,90.39,90.64,16143.0,90.4,90.73,90.39,90.64,16143.0
2025-05-22 12:10:00,90.64,90.68,90.5,90.54,28665.0,90.64,90.68,90.5,90.54,28665.0
2025-05-22 12:20:00,90.53,90.58,90.35,90.35,23527.0,90.53,90.58,90.35,90.35,23527.0
2025-05-22 12:30:00,90.3,90.46,90.23,90.27,12113.0,90.3,90.46,90.23,90.27,12113.0
2025-05-22 12:40:00,90.26,90.49,90.24,90.33,21861.0,90.26,90.49,90.24,90.33,21861.0
2025-05-22 12:50:00,90.31,90.39,90.05,90.05,10107.0,90.31,90.39,90.05,90.05,10107.0
2025-05-22 13:00:00,90.05,90.05,89.73,89.84,37501.0,90.05,90.05,89.73,89.84,37501.0
2025-05-22 13:10:00,89.84,89.99,89.81,89.88,22656.0,89.84,89.99,89.81,89.88,22656.0
2025-05-22 13:20:00,89.91,90.0,89.86,89.88,16459.0,89.91,90.0,89.86,89.88,16459.0
2025-05-22 13:30:00,89.9,90.1,89.86,90.08,41162.0,89.9,90.1,89.86,90.08,41162.0
2025-05-22 13:40:00,90.09,90.17,89.97,90.07,14309.0,90.09,90.17,89.97,90.07,14309.0
2025-05-22 13:50:00,90.07,90.16,89.96,90.0,18326.0,90.07,90.16,89.96,90.0,18326.0
2025-05-22 14:00:00,89.99,90.32,89.98,90.3,50673.0,89.99,90.32,89.98,90.3,50673.0
2025-05-22 14:10:00,90.29,90.36,90.07,90.13,48273.0,90.29,90.36,90.07,90.13,48273.0
2025-05-22 14:20:00,90.13,90.17,89.88,89.9,28604.0,90.13,90.17,89.88,89.9,28604.0
2025-05-22 14:30:00,89.9,89.93,89.8,89.83,13952.0,89.9,89.93,89.8,89.83,13952.0
2025-05-22 14:40:00,89.83,90.05,89.79,89.91,18810.0,89.83,90.05,89.79,89.91,18810.0
2025-05-22 14:50:00,89.93,90.12,89.92,90.06,15607.0,89.93,90.12,89.92,90.06,15607.0
2025-05-22 15:00:00,90.05,90.17,89.98,90.08,20549.0,90.05,90.17,89.98,90.08,20549.0
2025-05-22 15:10:00,90.07,90.19,90.02,90.07,25141.0,90.07,90.19,90.02,90.07,25141.0
2025-05-22 15:20:00,90.07,90.32,90.05,90.26,22767.0,90.07,90.32,90.05,90.26,22767.0
2025-05-22 15:30:00,90.27,90.35,90.14,90.17,28033.0,90.27,90.35,90.14,90.17,28033.0
2025-05-22 15:40:00,90.18,90.24,90.03,90.2,34220.0,90.18,90.24,90.03,90.2,34220.0
2025-05-22 15:50:00,90.17,90.22,89.82,89.88,176767.0,90.17,90.22,89.82,89.88,176767.0
2025-05-23 09:30:00,88.35,88.89,87.55,88.0,78715.0,88.35,88.89,87.55,88.0,78715.0
2025-05-23 09:40:00,88.05,88.34,88.05,88.11,58870.0,88.05,88.34,88.05,88.11,58870.0
2025-05-23 09:50:00,88.1,88.18,87.82,87.94,42934.0,88.1,88.18,87.82,87.94,42934.0
2025-05-23 10:00:00,87.97,88.39,87.84,88.14,31189.0,87.97,88.39,87.84,88.14,31189.0
2025-05-23 10:10:00,88.21,88.44,88.11,88.11,20527.0,88.21,88.44,88.11,88.11,20527.0
2025-05-23 10:20:00,88.11,88.38,88.04,88.28,15142.0,88.11,88.38,88.04,88.28,15142.0
2025-05-23 10:30:00,88.31,88.69,88.29,88.52,17472.0,88.31,88.69,88.29,88.52,17472.0
2025-05-23 10:40:00,88.5,88.87,88.47,88.69,26060.0,88.5,88.87,88.47,88.69,26060.0
2025-05-23 10:50:00,88.69,88.69,88.23,88.39,13855.0,88.69,88.69,88.23,88.39,13855.0
2025-05-23 11:00:00,88.36,88.67,88.31,88.45,24412.0,88.36,88.67,88.31,88.45,24412.0
2025-05-23 11:10:00,88.46,88.68,88.36,88.63,23768.0,88.46,88.68,88.36,88.63,23768.0
2025-05-23 11:20:00,88.62,88.79,88.59,88.59,22190.0,88.62,88.79,88.59,88.59,22190.0
2025-05-23 11:30:00,88.58,88.89,88.51,88.7,15223.0,88.58,88.89,88.51,88.7,15223.0
2025-05-23 11:40:00,88.75,88.8,88.68,88.73,7288.0,88.75,88.8,88.68,88.73,7288.0
2025-05-23 11:50:00,88.73,88.74,88.55,88.6,8351.0,88.73,88.74,88.55,88.6,8351.0
2025-05-23 12:00:00,88.63,88.71,88.54,88.62,28034.0,88.63,88.71,88.54,88.62,28034.0
2025-05-23 12:10:00,88.63,88.65,88.48,88.51,7816.0,88.63,88.65,88.48,88.51,7816.0
2025-05-23 12:20:00,88.51,88.64,88.5,88.53,12303.0,88.51,88.64,88.5,88.53,12303.0
2025-05-23 12:30:00,88.53,88.73,88.48,88.73,15973.0,88.53,88.73,88.48,88.73,15973.0
2025-05-23 12:40:00,88.68,88.69,88.6,88.67,9720.0,88.68,88.69,88.6,88.67,9720.0
2025-05-23 12:50:00,88.64,88.69,88.47,88.49,19517.0,88.64,88.69,88.47,88.49,19517.0
2025-05-23 13:00:00,88.49,88.69,88.48,88.68,10470.0,88.49,88.69,88.48,88.68,10470.0
2025-05-23 13:10:00,88.67,88.87,88.64,88.85,10171.0,88.67,88.87,88.64,88.85,10171.0
2025-05-23 13:20:00,88.87,88.92,88.77,88.82,9771.0,88.87,88.92,88.77,88.82,9771.0
2025-05-23 13:30:00,88.8,88.8,88.59,88.7,16517.0,88.8,88.8,88.59,88.7,16517.0
2025-05-23 13:40:00,88.7,88.83,88.65,88.74,24420.0,88.7,88.83,88.65,88.74,24420.0
2025-05-23 13:50:00,88.78,88.81,88.54,88.56,14043.0,88.78,88.81,88.54,88.56,14043.0
2025-05-23 14:00:00,88.56,88.73,88.53,88.72,15107.0,88.56,88.73,88.53,88.72,15107.0
2025-05-23 14:10:00,88.7,88.7,88.43,88.46,10357.0,88.7,88.7,88.43,88.46,10357.0
2025-05-23 14:20:00,88.41,88.5,88.32,88.45,15214.0,88.41,88.5,88.32,88.45,15214.0
2025-05-23 14:30:00,88.47,88.55,88.42,88.42,17868.0,88.47,88.55,88.42,88.42,17868.0
2025-05-23 14:40:00,88.42,88.52,88.4,88.45,15584.0,88.42,88.52,88.4,88.45,15584.0
2025-05-23 14:50:00,88.49,88.51,88.42,88.47,11265.0,88.49,88.51,88.42,88.47,11265.0
2025-05-23 15:00:00,88.47,88.47,88.36,88.4,20877.0,88.47,88.47,88.36,88.4,20877.0
2025-05-23 15:10:00,88.41,88.49,88.37,88.41,21094.0,88.41,88.49,88.37,88.41,21094.0
2025-05-23 15:20:00,88.41,88.54,88.37,88.47,21703.0,88.41,88.54,88.37,88.47,21703.0
2025-05-23 15:30:00,88.48,88.65,88.42,88.64,42323.0,88.48,88.65,88.42,88.64,42323.0
2025-05-23 15:40:00,88.66,88.76,88.44,88.47,44943.0,88.66,88.76,88.44,88.47,44943.0
2025-05-23 15:50:00,88.45,88.54,88.01,88.15,303432.0,88.45,88.54,88.01,88.15,303432.0
2025-05-27 09:30:00,88.72,89.0,88.37,88.67,43072.0,88.72,89.0,88.37,88.67,43072.0
2025-05-27 09:40:00,88.67,88.87,87.95,88.08,27086.0,88.67,88.87,87.95,88.08,27086.0
2025-05-27 09:50:00,88.09,88.61,87.96,88.46,30702.0,88.09,88.61,87.96,88.46,30702.0
2025-05-27 10:00:00,88.46,89.07,88.37,89.07,60839.0,88.46,89.07,88.37,89.07,60839.0
2025-05-27 10:10:00,88.97,89.3,88.84,89.3,36537.0,88.97,89.3,88.84,89.3,36537.0
2025-05-27 10:20:00,89.25,89.77,89.24,89.56,42422.0,89.25,89.77,89.24,89.56,42422.0
2025-05-27 10:30:00,89.64,89.98,89.49,89.93,28722.0,89.64,89.98,89.49,89.93,28722.0
2025-05-27 10:40:00,89.96,90.12,89.74,90.09,23020.0,89.96,90.12,89.74,90.09,23020.0
2025-05-27 10:50:00,90.09,90.18,89.9,89.98,20589.0,90.09,90.18,89.9,89.98,20589.0
2025-05-27 11:00:00,89.98,89.99,89.49,89.64,18193.0,89.98,89.99,89.49,89.64,18193.0
2025-05-27 11:10:00,89.62,89.9,89.61,89.88,15395.0,89.62,89.9,89.61,89.88,15395.0
2025-05-27 11:20:00,89.9,89.95,89.62,89.64,11895.0,89.9,89.95,89.62,89.64,11895.0
2025-05-27 11:30:00,89.7,89.73,89.41,89.45,65388.0,89.7,89.73,89.41,89.45,65388.0
2025-05-27 11:40:00,89.43,89.84,89.43,89.68,34320.0,89.43,89.84,89.43,89.68,34320.0
2025-05-27 11:50:00,89.75,89.93,89.64,89.83,44917.0,89.75,89.93,89.64,89.83,44917.0
2025-05-27 12:00:00,89.81,89.86,89.62,89.67,11215.0,89.81,89.86,89.62,89.67,11215.0
2025-05-27 12:10:00,89.63,89.79,89.61,89.77,18919.0,89.63,89.79,89.61,89.77,18919.0
2025-05-27 12:20:00,89.75,89.81,89.64,89.64,14373.0,89.75,89.81,89.64,89.64,14373.0
2025-05-27 12:30:00,89.67,89.78,89.59,89.72,16361.0,89.67,89.78,89.59,89.72,16361.0
2025-05-27 12:40:00,89.71,89.75,89.54,89.61,17232.0,89.71,89.75,89.54,89.61,17232.0
2025-05-27 12:50:00,89.65,89.69,89.53,89.64,16517.0,89.65,89.69,89.53,89.64,16517.0
2025-05-27 13:00:00,89.61,89.72,89.55,89.56,27263.0,89.61,89.72,89.55,89.56,27263.0
2025-05-27 13:10:00,89.53,89.57,89.42,89.53,17379.0,89.53,89.57,89.42,89.53,17379.0
2025-05-27 13:20:00,89.57,89.59,89.43,89.47,22537.0,89.57,89.59,89.43,89.47,22537.0
2025-05-27 13:30:00,89.51,89.51,89.27,89.27,18438.0,89.51,89.51,89.27,89.27,18438.0
2025-05-27 13:40:00,89.26,89.38,89.2,89.37,27489.0,89.26,89.38,89.2,89.37,27489.0
2025-05-27 13:50:00,89.38,89.43,89.25,89.43,22439.0,89.38,89.43,89.25,89.43,22439.0
2025-05-27 14:00:00,89.43,89.44,89.32,89.38,27572.0,89.43,89.44,89.32,89.38,27572.0
2025-05-27 14:10:00,89.38,89.5,89.34,89.44,27449.0,89.38,89.5,89.34,89.44,27449.0
2025-05-27 14:20:00,89.42,89.51,89.33,89.45,39186.0,89.42,89.51,89.33,89.45,39186.0
2025-05-27 14:30:00,89.44,89.63,89.42,89.5,39169.0,89.44,89.63,89.42,89.5,39169.0
2025-05-27 14:40:00,89.5,89.51,89.29,89.31,49260.0,89.5,89.51,89.29,89.31,49260.0
2025-05-27 14:50:00,89.31,89.62,89.3,89.61,50645.0,89.31,89.62,89.3,89.61,50645.0
2025-05-27 15:00:00,89.6,89.75,89.59,89.62,68558.0,89.6,89.75,89.59,89.62,68558.0
2025-05-27 15:10:00,89.62,89.9,89.55,89.87,26649.0,89.62,89.9,89.55,89.87,26649.0
2025-05-27 15:20:00,89.9,90.04,89.75,89.98,29630.0,89.9,90.04,89.75,89.98,29630.0
2025-05-27 15:30:00,89.98,90.28,89.98,90.23,35638.0,89.98,90.28,89.98,90.23,35638.0
2025-05-27 15:40:00,90.23,90.24,90.04,90.22,60122.0,90.23,90.24,90.04,90.22,60122.0
2025-05-27 15:50:00,90.23,90.52,90.21,90.39,259764.0,90.23,90.52,90.21,90.39,259764.0
2025-05-28 09:30:00,90.34,90.55,89.97,90.55,37150.0,90.34,90.55,89.97,90.55,37150.0
2025-05-28 09:40:00,90.54,90.77,90.38,90.48,22615.0,90.54,90.77,90.38,90.48,22615.0
2025-05-28 09:50:00,90.48,90.53,90.24,90.33,47749.0,90.48,90.53,90.24,90.33,47749.0
2025-05-28 10:00:00,90.33,90.44,90.02,90.07,35796.0,90.33,90.44,90.02,90.07,35796.0
2025-05-28 10:10:00,90.1,90.14,89.75,89.77,14770.0,90.1,90.14,89.75,89.77,14770.0
2025-05-28 10:20:00,89.79,89.85,89.55,89.8,24670.0,89.79,89.85,89.55,89.8,24670.0
2025-05-28 10:30:00,89.8,89.9,89.67,89.69,14689.0,89.8,89.9,89.67,89.69,14689.0
2025-05-28 10:40:00,89.68,89.79,89.54,89.55,24092.0,89.68,89.79,89.54,89.55,24092.0
2025-05-28 10:50:00,89.57,89.64,89.49,89.53,24591.0,89.57,89.64,89.49,89.53,24591.0
2025-05-28 11:00:00,89.53,89.76,89.53,89.67,20461.0,89.53,89.76,89.53,89.67,20461.0
2025-05-28 11:10:00,89.67,89.69,89.43,89.61,43384.0,89.67,89.69,89.43,89.61,43384.0
2025-05-28 11:20:00,89.65,89.72,89.44,89.47,23211.0,89.65,89.72,89.44,89.47,23211.0
2025-05-28 11:30:00,89.45,89.79,89.45,89.78,57902.0,89.45,89.79,89.45,89.78,57902.0
2025-05-28 11:40:00,89.79,89.85,89.64,89.76,6782.0,89.79,89.85,89.64,89.76,6782.0
2025-05-28 11:50:00,89.75,89.77,89.64,89.66,11244.0,89.75,89.77,89.64,89.66,11244.0
2025-05-28 12:00:00,89.67,89.83,89.65,89.81,7973.0,89.67,89.83,89.65,89.81,7973.0
2025-05-28 12:10:00,89.78,89.88,89.72,89.84,25967.0,89.78,89.88,89.72,89.84,25967.0
2025-05-28 12:20:00,89.84,89.89,89.75,89.88,25606.0,89.84,89.89,89.75,89.88,25606.0
2025-05-28 12:30:00,89.91,89.94,89.75,89.81,18756.0,89.91,89.94,89.75,89.81,18756.0
2025-05-28 12:40:00,89.86,89.94,89.78,89.79,10461.0,89.86,89.94,89.78,89.79,10461.0
2025-05-28 12:50:00,89.81,89.85,89.74,89.78,5957.0,89.81,89.85,89.74,89.78,5957.0
2025-05-28 13:00:00,89.79,89.86,89.74,89.79,9059.0,89.79,89.86,89.74,89.79,9059.0
2025-05-28 13:10:00,89.81,89.96,89.78,89.94,7642.0,89.81,89.96,89.78,89.94,7642.0
2025-05-28 13:20:00,89.95,89.96,89.81,89.86,27162.0,89.95,89.96,89.81,89.86,27162.0
2025-05-28 13:30:00,89.84,89.87,89.76,89.81,7046.0,89.84,89.87,89.76,89.81,7046.0
2025-05-28 13:40:00,89.8,89.9,89.8,89.86,6655.0,89.8,89.9,89.8,89.86,6655.0
2025-05-28 13:50:00,89.83,89.84,89.68,89.72,7861.0,89.83,89.84,89.68,89.72,7861.0
2025-05-28 14:00:00,89.73,89.79,89.59,89.59,11221.0,89.73,89.79,89.59,89.59,11221.0
2025-05-28 14:10:00,89.6,89.63,89.43,89.54,11034.0,89.6,89.63,89.43,89.54,11034.0
2025-05-28 14:20:00,89.53,89.65,89.51,89.63,12432.0,89.53,89.65,89.51,89.63,12432.0
2025-05-28 14:30:00,89.65,89.71,89.54,89.56,8049.0,89.65,89.71,89.54,89.56,8049.0
2025-05-28 14:40:00,89.56,89.57,89.49,89.55,9896.0,89.56,89.57,89.49,89.55,9896.0
2025-05-28 14:50:00,89.49,89.49,89.1,89.4,18968.0,89.49,89.49,89.1,89.4,18968.0
2025-05-28 15:00:00,89.42,89.52,89.41,89.52,10013.0,89.42,89.52,89.41,89.52,10013.0
2025-05-28 15:10:00,89.53,89.57,89.38,89.56,11322.0,89.53,89.57,89.38,89.56,11322.0
2025-05-28 15:20:00,89.56,89.57,89.37,89.43,12322.0,89.56,89.57,89.37,89.43,12322.0
2025-05-28 15:30:00,89.42,89.42,89.21,89.29,20278.0,89.42,89.42,89.21,89.29,20278.0
2025-05-28 15:40:00,89.29,89.3,89.18,89.24,23678.0,89.29,89.3,89.18,89.24,23678.0
2025-05-28 15:50:00,89.19,89.41,89.07,89.33,166311.0,89.19,89.41,89.07,89.33,166311.0
2025-05-29 09:30:00,90.0,90.34,89.16,89.52,88215.0,90.0,90.34,89.16,89.52,88215.0
2025-05-29 09:40:00,89.55,89.7,89.15,89.68,31072.0,89.55,89.7,89.15,89.68,31072.0
2025-05-29 09:50:00,89.73,90.0,89.56,89.9,77785.0,89.73,90.0,89.56,89.9,77785.0
2025-05-29 10:00:00,89.9,89.91,89.09,89.26,40873.0,89.9,89.91,89.09,89.26,40873.0
2025-05-29 10:10:00,89.29,89.53,88.94,89.37,35144.0,89.29,89.53,88.94,89.37,35144.0
2025-05-29 10:20:00,89.37,89.5,89.03,89.49,16800.0,89.37,89.5,89.03,89.49,16800.0
2025-05-29 10:30:00,89.5,89.57,89.26,89.36,19035.0,89.5,89.57,89.26,89.36,19035.0
2025-05-29 10:40:00,89.33,89.54,89.25,89.35,35603.0,89.33,89.54,89.25,89.35,35603.0
2025-05-29 10:50:00,89.28,89.65,89.23,89.65,13521.0,89.28,89.65,89.23,89.65,13521.0
2025-05-29 11:00:00,89.62,89.7,89.29,89.39,15479.0,89.62,89.7,89.29,89.39,15479.0
2025-05-29 11:10:00,89.4,89.51,89.28,89.3,13139.0,89.4,89.51,89.28,89.3,13139.0
2025-05-29 11:20:00,89.3,89.43,89.16,89.37,64331.0,89.3,89.43,89.16,89.37,64331.0
2025-05-29 11:30:00,89.37,89.42,88.92,89.05,21710.0,89.37,89.42,88.92,89.05,21710.0
2025-05-29 11:40:00,89.05,89.19,89.03,89.11,24390.0,89.05,89.19,89.03,89.11,24390.0
2025-05-29 11:50:00,89.14,89.25,88.87,88.98,43518.0,89.14,89.25,88.87,88.98,43518.0
2025-05-29 12:00:00,89.0,89.22,88.9,89.14,20150.0,89.0,89.22,88.9,89.14,20150.0
2025-05-29 12:10:00,89.14,89.46,89.14,89.46,10516.0,89.14,89.46,89.14,89.46,10516.0
2025-05-29 12:20:00,89.42,89.46,89.27,89.37,5527.0,89.42,89.46,89.27,89.37,5527.0
2025-05-29 12:30:00,89.35,89.47,89.32,89.37,13251.0,89.35,89.47,89.32,89.37,13251.0
2025-05-29 12:40:00,89.41,89.5,89.39,89.46,10873.0,89.41,89.5,89.39,89.46,10873.0
2025-05-29 12:50:00,89.43,89.57,89.38,89.52,10499.0,89.43,89.57,89.38,89.52,10499.0
2025-05-29 13:00:00,89.48,89.6,89.35,89.35,12009.0,89.48,89.6,89.35,89.35,12009.0
2025-05-29 13:10:00,89.34,89.59,89.34,89.57,27909.0,89.34,89.59,89.34,89.57,27909.0
2025-05-29 13:20:00,89.54,89.77,89.5,89.7,44355.0,89.54,89.77,89.5,89.7,44355.0
2025-05-29 13:30:00,89.76,89.86,89.66,89.82,22793.0,89.76,89.86,89.66,89.82,22793.0
2025-05-29 13:40:00,89.81,89.9,89.68,89.7,11478.0,89.81,89.9,89.68,89.7,11478.0
2025-05-29 13:50:00,89.71,89.83,89.68,89.7,13030.0,89.71,89.83,89.68,89.7,13030.0
2025-05-29 14:00:00,89.72,89.85,89.6,89.64,16917.0,89.72,89.85,89.6,89.64,16917.0
2025-05-29 14:10:00,89.62,89.7,89.58,89.63,22693.0,89.62,89.7,89.58,89.63,22693.0
2025-05-29 14:20:00,89.63,89.93,89.59,89.91,44655.0,89.63,89.93,89.59,89.91,44655.0
2025-05-29 14:30:00,89.88,90.22,89.85,90.18,34090.0,89.88,90.22,89.85,90.18,34090.0
2025-05-29 14:40:00,90.19,90.36,90.14,90.36,49695.0,90.19,90.36,90.14,90.36,49695.0
2025-05-29 14:50:00,90.38,90.39,90.12,90.2,23230.0,90.38,90.39,90.12,90.2,23230.0
2025-05-29 15:00:00,90.21,90.39,90.07,90.09,39528.0,90.21,90.39,90.07,90.09,39528.0
2025-05-29 15:10:00,90.12,90.3,90.06,90.27,38361.0,90.12,90.3,90.06,90.27,38361.0
2025-05-29 15:20:00,90.27,90.47,90.22,90.32,56910.0,90.27,90.47,90.22,90.32,56910.0
2025-05-29 15:30:00,90.3,90.4,90.27,90.37,32785.0,90.3,90.4,90.27,90.37,32785.0
2025-05-29 15:40:00,90.37,90.6,90.3,90.45,69754.0,90.37,90.6,90.3,90.45,69754.0
2025-05-29 15:50:00,90.44,90.7,90.34,90.63,329709.0,90.44,90.7,90.34,90.63,329709.0
2025-05-30 09:30:00,90.11,90.94,89.21,90.76,102909.0,90.11,90.94,89.21,90.76,102909.0
2025-05-30 09:40:00,90.73,91.3,90.61,91.25,108407.0,90.73,91.3,90.61,91.25,108407.0
2025-05-30 09:50:00,91.19,91.35,90.99,91.13,50387.0,91.19,91.35,90.99,91.13,50387.0
2025-05-30 10:00:00,91.22,91.39,90.97,91.31,31802.0,91.22,91.39,90.97,91.31,31802.0
2025-05-30 10:10:00,91.31,91.48,91.16,91.31,24611.0,91.31,91.48,91.16,91.31,24611.0
2025-05-30 10:20:00,91.34,91.38,90.92,91.29,30874.0,91.34,91.38,90.92,91.29,30874.0
2025-05-30 10:30:00,91.29,91.3,90.97,91.16,20991.0,91.29,91.3,90.97,91.16,20991.0
2025-05-30 10:40:00,91.12,91.16,90.63,90.67,15990.0,91.12,91.16,90.63,90.67,15990.0
2025-05-30 10:50:00,90.68,90.76,90.53,90.67,25731.0,90.68,90.76,90.53,90.67,25731.0
2025-05-30 11:00:00,90.66,90.89,90.66,90.78,21151.0,90.66,90.89,90.66,90.78,21151.0
2025-05-30 11:10:00,90.78,90.99,90.66,90.66,28517.0,90.78,90.99,90.66,90.66,28517.0
2025-05-30 11:20:00,90.7,90.94,90.7,90.87,14152.0,90.7,90.94,90.7,90.87,14152.0
2025-05-30 11:30:00,90.91,91.04,90.83,90.92,20670.0,90.91,91.04,90.83,90.92,20670.0
2025-05-30 11:40:00,90.93,90.95,90.79,90.94,23947.0,90.93,90.95,90.79,90.94,23947.0
2025-05-30 11:50:00,90.95,91.05,90.89,90.92,18170.0,90.95,91.05,90.89,90.92,18170.0
2025-05-30 12:00:00,90.89,91.16,90.81,91.09,15292.0,90.89,91.16,90.81,91.09,15292.0
2025-05-30 12:10:00,91.1,91.24,90.53,90.77,67237.0,91.1,91.24,90.53,90.77,67237.0
2025-05-30 12:20:00,90.78,90.84,90.38,90.47,64091.0,90.78,90.84,90.38,90.47,64091.0
2025-05-30 12:30:00,90.48,90.61,90.15,90.6,64972.0,90.48,90.61,90.15,90.6,64972.0
2025-05-30 12:40:00,90.57,90.62,90.27,90.39,33763.0,90.57,90.62,90.27,90.39,33763.0
2025-05-30 12:50:00,90.37,90.51,90.36,90.4,15278.0,90.37,90.51,90.36,90.4,15278.0
2025-05-30 13:00:00,90.38,90.47,90.34,90.42,15025.0,90.38,90.47,90.34,90.42,15025.0
2025-05-30 13:10:00,90.4,90.4,90.21,90.35,19762.0,90.4,90.4,90.21,90.35,19762.0
2025-05-30 13:20:00,90.36,90.36,90.02,90.03,11207.0,90.36,90.36,90.02,90.03,11207.0
2025-05-30 13:30:00,90.05,90.19,90.04,90.13,14245.0,90.05,90.19,90.04,90.13,14245.0
2025-05-30 13:40:00,90.11,90.19,90.01,90.02,11528.0,90.11,90.19,90.01,90.02,11528.0
2025-05-30 13:50:00,90.06,90.2,90.03,90.08,14061.0,90.06,90.2,90.03,90.08,14061.0
2025-05-30 14:00:00,90.08,90.39,90.08,90.33,33433.0,90.08,90.39,90.08,90.33,33433.0
2025-05-30 14:10:00,90.33,90.35,90.16,90.35,47050.0,90.33,90.35,90.16,90.35,47050.0
2025-05-30 14:20:00,90.34,90.5,90.25,90.43,34840.0,90.34,90.5,90.25,90.43,34840.0
2025-05-30 14:30:00,90.44,90.71,90.44,90.65,38221.0,90.44,90.71,90.44,90.65,38221.0
2025-05-30 14:40:00,90.68,90.7,90.6,90.68,18175.0,90.68,90.7,90.6,90.68,18175.0
2025-05-30 14:50:00,90.72,90.83,90.7,90.83,19756.0,90.72,90.83,90.7,90.83,19756.0
2025-05-30 15:00:00,90.78,91.02,90.78,90.92,24092.0,90.78,91.02,90.78,90.92,24092.0
2025-05-30 15:10:00,90.88,90.97,90.43,90.46,72876.0,90.88,90.97,90.43,90.46,72876.0
2025-05-30 15:20:00,90.45,90.71,90.44,90.66,63260.0,90.45,90.71,90.44,90.66,63260.0
2025-05-30 15:30:00,90.58,90.75,90.39,90.67,55860.0,90.58,90.75,90.39,90.67,55860.0
2025-05-30 15:40:00,90.66,90.7,90.47,90.7,65499.0,90.66,90.7,90.47,90.7,65499.0
2025-05-30 15:50:00,90.69,90.69,90.21,90.23,331316.0,90.69,90.69,90.21,90.23,331316.0
2025-06-02 09:30:00,90.3,90.51,89.54,90.18,87558.0,90.3,90.51,89.54,90.18,87558.0
2025-06-02 09:40:00,90.18,90.62,89.92,89.95,64984.0,90.18,90.62,89.92,89.95,64984.0
2025-06-02 09:50:00,89.95,89.95,89.22,89.23,51709.0,89.95,89.95,89.22,89.23,51709.0
2025-06-02 10:00:00,89.25,89.58,89.13,89.4,54553.0,89.25,89.58,89.13,89.4,54553.0
2025-06-02 10:10:00,89.4,89.46,89.14,89.37,39174.0,89.4,89.46,89.14,89.37,39174.0
2025-06-02 10:20:00,89.34,89.8,89.33,89.77,41715.0,89.34,89.8,89.33,89.77,41715.0
2025-06-02 10:30:00,89.78,90.0,89.67,89.87,30848.0,89.78,90.0,89.67,89.87,30848.0
2025-06-02 10:40:00,89.87,90.07,89.78,90.07,25460.0,89.87,90.07,89.78,90.07,25460.0
2025-06-02 10:50:00,90.07,90.28,89.94,90.18,23484.0,90.07,90.28,89.94,90.18,23484.0
2025-06-02 11:00:00,90.18,90.26,89.97,90.11,39851.0,90.18,90.26,89.97,90.11,39851.0
2025-06-02 11:10:00,90.08,90.14,89.98,90.12,36992.0,90.08,90.14,89.98,90.12,36992.0
2025-06-02 11:20:00,90.11,90.23,90.11,90.2,33779.0,90.11,90.23,90.11,90.2,33779.0
2025-06-02 11:30:00,90.19,90.31,90.13,90.23,39847.0,90.19,90.31,90.13,90.23,39847.0
2025-06-02 11:40:00,90.23,90.49,90.15,90.44,67066.0,90.23,90.49,90.15,90.44,67066.0
2025-06-02 11:50:00,90.44,90.62,90.13,90.24,64749.0,90.44,90.62,90.13,90.24,64749.0
2025-06-02 12:00:00,90.27,90.37,90.12,90.36,111712.0,90.27,90.37,90.12,90.36,111712.0
2025-06-02 12:10:00,90.36,90.49,90.3,90.37,23497.0,90.36,90.49,90.3,90.37,23497.0
2025-06-02 12:20:00,90.41,90.71,90.38,90.6,69173.0,90.41,90.71,90.38,90.6,69173.0
2025-06-02 12:30:00,90.67,90.92,90.64,90.85,32100.0,90.67,90.92,90.64,90.85,32100.0
2025-06-02 12:40:00,90.82,91.15,90.79,91.12,42801.0,90.82,91.15,90.79,91.12,42801.0
2025-06-02 12:50:00,91.14,91.25,91.08,91.08,33156.0,91.14,91.25,91.08,91.08,33156.0
2025-06-02 13:00:00,91.08,91.34,91.07,91.29,51687.0,91.08,91.34,91.07,91.29,51687.0
2025-06-02 13:10:00,91.26,91.43,91.13,91.37,25461.0,91.26,91.43,91.13,91.37,25461.0
2025-06-02 13:20:00,91.34,91.52,91.34,91.39,35465.0,91.34,91.52,91.34,91.39,35465.0
2025-06-02 13:30:00,91.39,91.44,91.23,91.41,32499.0,91.39,91.44,91.23,91.41,32499.0
2025-06-02 13:40:00,91.44,91.7,91.44,91.66,61005.0,91.44,91.7,91.44,91.66,61005.0
2025-06-02 13:50:00,91.68,91.8,91.56,91.77,32018.0,91.68,91.8,91.56,91.77,32018.0
2025-06-02 14:00:00,91.76,92.04,91.68,91.98,51700.0,91.76,92.04,91.68,91.98,51700.0
2025-06-02 14:10:00,91.97,91.98,91.75,91.91,111652.0,91.97,91.98,91.75,91.91,111652.0
2025-06-02 14:20:00,91.87,92.15,91.86,91.92,87404.0,91.87,92.15,91.86,91.92,87404.0
2025-06-02 14:30:00,91.9,92.0,91.86,91.92,55481.0,91.9,92.0,91.86,91.92,55481.0
2025-06-02 14:40:00,91.91,91.98,91.77,91.83,66015.0,91.91,91.98,91.77,91.83,66015.0
2025-06-02 14:50:00,91.82,91.85,91.64,91.66,33094.0,91.82,91.85,91.64,91.66,33094.0
2025-06-02 15:00:00,91.65,91.71,91.42,91.45,74750.0,91.65,91.71,91.42,91.45,74750.0
2025-06-02 15:10:00,91.44,91.52,91.34,91.46,126548.0,91.44,91.52,91.34,91.46,126548.0
2025-06-02 15:20:00,91.46,91.46,91.21,91.33,68990.0,91.46,91.46,91.21,91.33,68990.0
2025-06-02 15:30:00,91.29,91.46,91.29,91.37,52875.0,91.29,91.46,91.29,91.37,52875.0
2025-06-02 15:40:00,91.39,91.43,91.17,91.18,84120.0,91.39,91.43,91.17,91.18,84120.0
2025-06-02 15:50:00,91.19,91.43,91.09,91.25,513386.0,91.19,91.43,91.09,91.25,513386.0
2025-06-03 09:30:00,94.25,95.15,92.75,93.8,567749.0,94.25,95.15,92.75,93.8,567749.0
2025-06-03 09:40:00,93.67,94.59,93.41,94.39,249982.0,93.67,94.59,93.41,94.39,249982.0
2025-06-03 09:50:00,94.48,95.06,94.34,94.61,192403.0,94.48,95.06,94.34,94.61,192403.0
2025-06-03 10:00:00,94.58,94.74,93.64,93.73,160815.0,94.58,94.74,93.64,93.73,160815.0
2025-06-03 10:10:00,93.73,94.21,93.66,93.94,140334.0,93.73,94.21,93.66,93.94,140334.0
2025-06-03 10:20:00,93.93,94.37,93.79,94.08,106319.0,93.93,94.37,93.79,94.08,106319.0
2025-06-03 10:30:00,94.11,94.22,93.81,93.88,90471.0,94.11,94.22,93.81,93.88,90471.0
2025-06-03 10:40:00,93.94,94.23,93.77,94.05,77700.0,93.94,94.23,93.77,94.05,77700.0
2025-06-03 10:50:00,94.08,94.37,94.04,94.22,84717.0,94.08,94.37,94.04,94.22,84717.0
2025-06-03 11:00:00,94.23,94.54,94.08,94.46,66585.0,94.23,94.54,94.08,94.46,66585.0
2025-06-03 11:10:00,94.5,94.5,93.87,94.27,90689.0,94.5,94.5,93.87,94.27,90689.0
2025-06-03 11:20:00,94.25,94.4,94.01,94.26,83140.0,94.25,94.4,94.01,94.26,83140.0
2025-06-03 11:30:00,94.27,94.53,94.26,94.52,73389.0,94.27,94.53,94.26,94.52,73389.0
2025-06-03 11:40:00,94.52,94.95,94.49,94.95,111258.0,94.52,94.95,94.49,94.95,111258.0
2025-06-03 11:50:00,94.94,95.27,94.78,95.26,81092.0,94.94,95.27,94.78,95.26,81092.0
2025-06-03 12:00:00,95.26,95.41,95.06,95.37,86450.0,95.26,95.41,95.06,95.37,86450.0
2025-06-03 12:10:00,95.38,95.78,95.3,95.66,117269.0,95.38,95.78,95.3,95.66,117269.0
2025-06-03 12:20:00,95.63,96.0,95.5,95.88,86625.0,95.63,96.0,95.5,95.88,86625.0
2025-06-03 12:30:00,95.88,96.06,95.86,96.04,58667.0,95.88,96.06,95.86,96.04,58667.0
2025-06-03 12:40:00,96.03,96.2,95.95,95.99,90512.0,96.03,96.2,95.95,95.99,90512.0
2025-06-03 12:50:00,95.98,96.26,95.95,96.12,71787.0,95.98,96.26,95.95,96.12,71787.0
2025-06-03 13:00:00,96.12,96.51,96.06,96.49,75896.0,96.12,96.51,96.06,96.49,75896.0
2025-06-03 13:10:00,96.5,96.57,96.28,96.43,73281.0,96.5,96.57,96.28,96.43,73281.0
2025-06-03 13:20:00,96.4,96.43,95.9,96.21,130135.0,96.4,96.43,95.9,96.21,130135.0
2025-06-03 13:30:00,96.21,96.4,96.2,96.31,73230.0,96.21,96.4,96.2,96.31,73230.0
2025-06-03 13:40:00,96.3,96.46,96.22,96.4,53741.0,96.3,96.46,96.22,96.4,53741.0
2025-06-03 13:50:00,96.4,96.43,96.15,96.22,66864.0,96.4,96.43,96.15,96.22,66864.0
2025-06-03 14:00:00,96.23,96.47,96.1,96.45,81109.0,96.23,96.47,96.1,96.45,81109.0
2025-06-03 14:10:00,96.45,96.71,96.17,96.67,68690.0,96.45,96.71,96.17,96.67,68690.0
2025-06-03 14:20:00,96.63,96.77,96.48,96.75,94453.0,96.63,96.77,96.48,96.75,94453.0
2025-06-03 14:30:00,96.74,97.02,96.66,96.78,241873.0,96.74,97.02,96.66,96.78,241873.0
2025-06-03 14:40:00,96.75,96.78,96.46,96.59,91648.0,96.75,96.78,96.46,96.59,91648.0
2025-06-03 14:50:00,96.57,96.69,96.35,96.36,135264.0,96.57,96.69,96.35,96.36,135264.0
2025-06-03 15:00:00,96.36,96.67,96.3,96.57,110777.0,96.36,96.67,96.3,96.57,110777.0
2025-06-03 15:10:00,96.56,96.7,96.46,96.65,123439.0,96.56,96.7,96.46,96.65,123439.0
2025-06-03 15:20:00,96.68,96.88,96.51,96.56,319471.0,96.68,96.88,96.51,96.56,319471.0
2025-06-03 15:30:00,96.54,96.77,96.33,96.72,192528.0,96.54,96.77,96.33,96.72,192528.0
2025-06-03 15:40:00,96.71,96.71,96.07,96.23,183700.0,96.71,96.71,96.07,96.23,183700.0
2025-06-03 15:50:00,96.22,96.97,96.19,96.63,872271.0,96.22,96.97,96.19,96.63,872271.0
2025-06-04 09:30:00,90.93,91.03,86.76,88.92,1525540.0,90.93,91.03,86.76,88.92,1525540.0
2025-06-04 09:40:00,88.86,89.54,88.12,88.97,705848.0,88.86,89.54,88.12,88.97,705848.0
2025-06-04 09:50:00,88.99,89.3,87.51,87.58,715155.0,88.99,89.3,87.51,87.58,715155.0
2025-06-04 10:00:00,87.58,88.2,87.13,87.68,684492.0,87.58,88.2,87.13,87.68,684492.0
2025-06-04 10:10:00,87.69,87.74,86.96,87.09,399116.0,87.69,87.74,86.96,87.09,399116.0
2025-06-04 10:20:00,87.07,87.12,86.01,86.59,547234.0,87.07,87.12,86.01,86.59,547234.0
2025-06-04 10:30:00,86.59,87.15,86.34,87.07,379904.0,86.59,87.15,86.34,87.07,379904.0
2025-06-04 10:40:00,87.02,87.63,86.69,87.1,393078.0,87.02,87.63,86.69,87.1,393078.0
2025-06-04 10:50:00,87.09,87.13,86.51,86.75,187466.0,87.09,87.13,86.51,86.75,187466.0
2025-06-04 11:00:00,86.7,88.23,86.58,88.16,234144.0,86.7,88.23,86.58,88.16,234144.0
2025-06-04 11:10:00,88.17,88.83,87.84,88.74,466525.0,88.17,88.83,87.84,88.74,466525.0
2025-06-04 11:20:00,88.73,89.14,88.09,88.52,360681.0,88.73,89.14,88.09,88.52,360681.0
2025-06-04 11:30:00,88.56,89.12,87.96,89.06,262247.0,88.56,89.12,87.96,89.06,262247.0
2025-06-04 11:40:00,89.06,89.43,88.68,89.36,197560.0,89.06,89.43,88.68,89.36,197560.0
2025-06-04 11:50:00,89.36,89.64,89.19,89.55,173993.0,89.36,89.64,89.19,89.55,173993.0
2025-06-04 12:00:00,89.58,90.23,89.37,89.93,216521.0,89.58,90.23,89.37,89.93,216521.0
2025-06-04 12:10:00,89.94,90.48,89.63,90.01,263479.0,89.94,90.48,89.63,90.01,263479.0
2025-06-04 12:20:00,90.01,90.02,89.51,89.75,102541.0,90.01,90.02,89.51,89.75,102541.0
2025-06-04 12:30:00,89.75,90.08,89.45,90.02,90722.0,89.75,90.08,89.45,90.02,90722.0
2025-06-04 12:40:00,90.08,90.51,89.82,90.34,84159.0,90.08,90.51,89.82,90.34,84159.0
2025-06-04 12:50:00,90.34,90.48,90.02,90.15,69777.0,90.34,90.48,90.02,90.15,69777.0
2025-06-04 13:00:00,90.14,90.65,90.08,90.39,87528.0,90.14,90.65,90.08,90.39,87528.0
2025-06-04 13:10:00,90.4,90.5,90.06,90.23,64063.0,90.4,90.5,90.06,90.23,64063.0
2025-06-04 13:20:00,90.2,90.43,90.07,90.15,98509.0,90.2,90.43,90.07,90.15,98509.0
2025-06-04 13:30:00,90.17,90.5,90.15,90.3,73733.0,90.17,90.5,90.15,90.3,73733.0
2025-06-04 13:40:00,90.31,90.35,90.13,90.28,58657.0,90.31,90.35,90.13,90.28,58657.0
2025-06-04 13:50:00,90.28,90.29,89.63,89.69,90932.0,90.28,90.29,89.63,89.69,90932.0
2025-06-04 14:00:00,89.66,89.73,89.12,89.26,124761.0,89.66,89.73,89.12,89.26,124761.0
2025-06-04 14:10:00,89.25,89.28,88.86,88.92,103703.0,89.25,89.28,88.86,88.92,103703.0
2025-06-04 14:20:00,88.94,89.0,88.47,88.57,141689.0,88.94,89.0,88.47,88.57,141689.0
2025-06-04 14:30:00,88.55,88.71,88.33,88.64,195315.0,88.55,88.71,88.33,88.64,195315.0
2025-06-04 14:40:00,88.63,88.85,88.48,88.59,101167.0,88.63,88.85,88.48,88.59,101167.0
2025-06-04 14:50:00,88.6,88.8,88.54,88.77,80257.0,88.6,88.8,88.54,88.77,80257.0
2025-06-04 15:00:00,88.78,89.05,88.69,88.91,120820.0,88.78,89.05,88.69,88.91,120820.0
2025-06-04 15:10:00,88.9,88.93,88.72,88.88,59890.0,88.9,88.93,88.72,88.88,59890.0
2025-06-04 15:20:00,88.88,89.01,88.66,88.87,116781.0,88.88,89.01,88.66,88.87,116781.0
2025-06-04 15:30:00,88.87,89.66,88.87,89.29,359866.0,88.87,89.66,88.87,89.29,359866.0
2025-06-04 15:40:00,89.32,89.66,89.13,89.66,237936.0,89.32,89.66,89.13,89.66,237936.0
2025-06-04 15:50:00,89.67,90.15,88.56,88.56,829116.0,89.67,90.15,88.56,88.56,829116.0
2025-06-05 09:30:00,91.41,93.1,91.19,92.32,780642.0,91.41,93.1,91.19,92.32,780642.0
2025-06-05 09:40:00,92.32,92.92,91.46,92.27,394285.0,92.32,92.92,91.46,92.27,394285.0
2025-06-05 09:50:00,92.27,92.29,91.34,91.67,232753.0,92.27,92.29,91.34,91.67,232753.0
2025-06-05 10:00:00,91.67,92.65,91.66,92.52,206661.0,91.67,92.65,91.66,92.52,206661.0
2025-06-05 10:10:00,92.56,93.25,92.55,93.06,219202.0,92.56,93.25,92.55,93.06,219202.0
2025-06-05 10:20:00,93.1,93.87,92.92,93.77,193480.0,93.1,93.87,92.92,93.77,193480.0
2025-06-05 10:30:00,93.77,94.57,93.65,94.39,275212.0,93.77,94.57,93.65,94.39,275212.0
2025-06-05 10:40:00,94.38,94.84,93.98,94.57,286626.0,94.38,94.84,93.98,94.57,286626.0
2025-06-05 10:50:00,94.6,95.04,94.37,94.82,182631.0,94.6,95.04,94.37,94.82,182631.0
2025-06-05 11:00:00,94.83,95.63,94.75,95.61,190380.0,94.83,95.63,94.75,95.61,190380.0
2025-06-05 11:10:00,95.6,95.83,95.49,95.7,219041.0,95.6,95.83,95.49,95.7,219041.0
2025-06-05 11:20:00,95.69,96.42,95.65,96.16,325000.0,95.69,96.42,95.65,96.16,325000.0
2025-06-05 11:30:00,96.17,96.98,96.11,96.72,317798.0,96.17,96.98,96.11,96.72,317798.0
2025-06-05 11:40:00,96.7,97.45,96.25,96.39,361386.0,96.7,97.45,96.25,96.39,361386.0
2025-06-05 11:50:00,96.43,96.82,96.1,96.2,314757.0,96.43,96.82,96.1,96.2,314757.0
2025-06-05 12:00:00,96.2,96.44,95.65,96.2,165067.0,96.2,96.44,95.65,96.2,165067.0
2025-06-05 12:10:00,96.16,96.34,95.81,96.02,181157.0,96.16,96.34,95.81,96.02,181157.0
2025-06-05 12:20:00,96.02,96.41,95.72,96.1,104504.0,96.02,96.41,95.72,96.1,104504.0
2025-06-05 12:30:00,96.13,96.44,96.08,96.22,85306.0,96.13,96.44,96.08,96.22,85306.0
2025-06-05 12:40:00,96.17,96.21,95.67,95.93,83450.0,96.17,96.21,95.67,95.93,83450.0
2025-06-05 12:50:00,95.93,96.61,95.93,96.46,85482.0,95.93,96.61,95.93,96.46,85482.0
2025-06-05 13:00:00,96.45,96.85,96.33,96.58,106370.0,96.45,96.85,96.33,96.58,106370.0
2025-06-05 13:10:00,96.58,97.24,96.56,97.22,110633.0,96.58,97.24,96.56,97.22,110633.0
2025-06-05 13:20:00,97.19,97.27,96.39,96.43,93376.0,97.19,97.27,96.39,96.43,93376.0
2025-06-05 13:30:00,96.47,96.72,96.17,96.28,93571.0,96.47,96.72,96.17,96.28,93571.0
2025-06-05 13:40:00,96.27,96.87,96.21,96.73,84762.0,96.27,96.87,96.21,96.73,84762.0
2025-06-05 13:50:00,96.72,96.75,96.25,96.38,63896.0,96.72,96.75,96.25,96.38,63896.0
2025-06-05 14:00:00,96.38,96.47,95.81,96.05,50082.0,96.38,96.47,95.81,96.05,50082.0
2025-06-05 14:10:00,96.04,96.37,95.97,96.2,74137.0,96.04,96.37,95.97,96.2,74137.0
2025-06-05 14:20:00,96.24,96.43,96.12,96.33,88198.0,96.24,96.43,96.12,96.33,88198.0
2025-06-05 14:30:00,96.33,96.7,96.3,96.69,70977.0,96.33,96.7,96.3,96.69,70977.0
2025-06-05 14:40:00,96.68,96.91,96.61,96.75,61155.0,96.68,96.91,96.61,96.75,61155.0
2025-06-05 14:50:00,96.75,96.9,96.56,96.56,103072.0,96.75,96.9,96.56,96.56,103072.0
2025-06-05 15:00:00,96.47,97.15,96.39,97.13,136169.0,96.47,97.15,96.39,97.13,136169.0
2025-06-05 15:10:00,97.13,97.22,96.47,96.52,132810.0,97.13,97.22,96.47,96.52,132810.0
2025-06-05 15:20:00,96.51,96.75,96.21,96.65,182672.0,96.51,96.75,96.21,96.65,182672.0
2025-06-05 15:30:00,96.67,97.02,96.53,96.73,278097.0,96.67,97.02,96.53,96.73,278097.0
2025-06-05 15:40:00,96.73,96.98,96.53,96.8,179547.0,96.73,96.98,96.53,96.8,179547.0
2025-06-05 15:50:00,96.76,96.96,96.34,96.66,710623.0,96.76,96.96,96.34,96.66,710623.0
2025-06-06 09:30:00,96.31,96.32,94.47,94.85,154767.0,96.31,96.32,94.47,94.85,154767.0
2025-06-06 09:40:00,94.99,95.27,94.68,95.11,84612.0,94.99,95.27,94.68,95.11,84612.0
2025-06-06 09:50:00,95.14,95.14,94.19,94.53,108970.0,95.14,95.14,94.19,94.53,108970.0
2025-06-06 10:00:00,94.52,94.63,93.84,93.94,90185.0,94.52,94.63,93.84,93.94,90185.0
2025-06-06 10:10:00,93.93,94.3,93.6,93.94,98935.0,93.93,94.3,93.6,93.94,98935.0
2025-06-06 10:20:00,93.96,94.17,93.73,93.82,38947.0,93.96,94.17,93.73,93.82,38947.0
2025-06-06 10:30:00,93.83,94.24,93.67,94.14,77801.0,93.83,94.24,93.67,94.14,77801.0
2025-06-06 10:40:00,94.16,94.53,93.8,93.93,81482.0,94.16,94.53,93.8,93.93,81482.0
2025-06-06 10:50:00,93.94,94.56,93.93,94.01,57787.0,93.94,94.56,93.93,94.01,57787.0
2025-06-06 11:00:00,94.01,94.5,93.95,94.38,79818.0,94.01,94.5,93.95,94.38,79818.0
2025-06-06 11:10:00,94.31,94.34,93.64,93.76,48824.0,94.31,94.34,93.64,93.76,48824.0
2025-06-06 11:20:00,93.72,94.2,93.63,94.15,75096.0,93.72,94.2,93.63,94.15,75096.0
2025-06-06 11:30:00,94.15,94.21,93.75,93.84,38454.0,94.15,94.21,93.75,93.84,38454.0
2025-06-06 11:40:00,93.81,94.15,93.67,94.12,38507.0,93.81,94.15,93.67,94.12,38507.0
2025-06-06 11:50:00,94.13,94.16,93.9,94.0,29076.0,94.13,94.16,93.9,94.0,29076.0
2025-06-06 12:00:00,94.0,94.71,93.95,94.68,48887.0,94.0,94.71,93.95,94.68,48887.0
2025-06-06 12:10:00,94.7,94.79,94.44,94.64,67700.0,94.7,94.79,94.44,94.64,67700.0
2025-06-06 12:20:00,94.64,95.05,94.55,94.99,65560.0,94.64,95.05,94.55,94.99,65560.0
2025-06-06 12:30:00,95.02,95.03,94.81,94.93,50136.0,95.02,95.03,94.81,94.93,50136.0
2025-06-06 12:40:00,94.94,94.98,94.66,94.92,55174.0,94.94,94.98,94.66,94.92,55174.0
2025-06-06 12:50:00,94.89,95.08,94.8,94.97,77707.0,94.89,95.08,94.8,94.97,77707.0
2025-06-06 13:00:00,94.97,94.99,94.62,94.72,92923.0,94.97,94.99,94.62,94.72,92923.0
2025-06-06 13:10:00,94.72,94.73,94.37,94.62,74336.0,94.72,94.73,94.37,94.62,74336.0
2025-06-06 13:20:00,94.58,94.75,94.49,94.49,30813.0,94.58,94.75,94.49,94.49,30813.0
2025-06-06 13:30:00,94.5,94.61,94.16,94.22,37674.0,94.5,94.61,94.16,94.22,37674.0
2025-06-06 13:40:00,94.22,94.39,94.05,94.31,55600.0,94.22,94.39,94.05,94.31,55600.0
2025-06-06 13:50:00,94.32,94.4,94.19,94.25,62154.0,94.32,94.4,94.19,94.25,62154.0
2025-06-06 14:00:00,94.25,94.33,94.08,94.19,80762.0,94.25,94.33,94.08,94.19,80762.0
2025-06-06 14:10:00,94.17,94.48,94.05,94.48,37959.0,94.17,94.48,94.05,94.48,37959.0
2025-06-06 14:20:00,94.47,94.5,94.27,94.3,62257.0,94.47,94.5,94.27,94.3,62257.0
2025-06-06 14:30:00,94.29,94.75,94.29,94.68,109405.0,94.29,94.75,94.29,94.68,109405.0
2025-06-06 14:40:00,94.7,94.7,94.37,94.56,58663.0,94.7,94.7,94.37,94.56,58663.0
2025-06-06 14:50:00,94.53,94.83,94.49,94.67,65052.0,94.53,94.83,94.49,94.67,65052.0
2025-06-06 15:00:00,94.63,94.83,94.55,94.81,57675.0,94.63,94.83,94.55,94.81,57675.0
2025-06-06 15:10:00,94.8,94.84,94.49,94.66,78178.0,94.8,94.84,94.49,94.66,78178.0
2025-06-06 15:20:00,94.67,94.7,94.06,94.07,153543.0,94.67,94.7,94.06,94.07,153543.0
2025-06-06 15:30:00,94.05,94.26,94.04,94.17,108115.0,94.05,94.26,94.04,94.17,108115.0
2025-06-06 15:40:00,94.17,94.85,94.11,94.59,132663.0,94.17,94.85,94.11,94.59,132663.0
2025-06-06 15:50:00,94.62,94.78,94.36,94.47,428653.0,94.62,94.78,94.36,94.47,428653.0
2025-06-09 09:30:00,94.95,95.29,94.13,94.27,84969.0,94.95,95.29,94.13,94.27,84969.0
2025-06-09 09:40:00,94.27,94.28,93.67,93.76,54525.0,94.27,94.28,93.67,93.76,54525.0
2025-06-09 09:50:00,93.76,94.1,93.72,94.1,23870.0,93.76,94.1,93.72,94.1,23870.0
2025-06-09 10:00:00,94.1,94.98,94.07,94.82,94879.0,94.1,94.98,94.07,94.82,94879.0
2025-06-09 10:10:00,94.82,95.18,94.53,94.86,45493.0,94.82,95.18,94.53,94.86,45493.0
2025-06-09 10:20:00,94.91,95.03,94.7,94.92,51971.0,94.91,95.03,94.7,94.92,51971.0
2025-06-09 10:30:00,94.94,95.18,94.58,94.7,30945.0,94.94,95.18,94.58,94.7,30945.0
2025-06-09 10:40:00,94.72,94.92,94.6,94.84,23190.0,94.72,94.92,94.6,94.84,23190.0
2025-06-09 10:50:00,94.88,95.14,94.81,94.98,60158.0,94.88,95.14,94.81,94.98,60158.0
2025-06-09 11:00:00,95.04,95.12,94.79,95.05,61094.0,95.04,95.12,94.79,95.05,61094.0
2025-06-09 11:10:00,95.05,95.32,95.05,95.23,66450.0,95.05,95.32,95.05,95.23,66450.0
2025-06-09 11:20:00,95.22,95.56,95.06,95.43,126786.0,95.22,95.56,95.06,95.43,126786.0
2025-06-09 11:30:00,95.48,95.83,95.3,95.83,53382.0,95.48,95.83,95.3,95.83,53382.0
2025-06-09 11:40:00,95.74,96.04,95.73,96.04,53863.0,95.74,96.04,95.73,96.04,53863.0
2025-06-09 11:50:00,96.05,96.32,96.02,96.22,61779.0,96.05,96.32,96.02,96.22,61779.0
2025-06-09 12:00:00,96.24,96.31,96.11,96.31,52608.0,96.24,96.31,96.11,96.31,52608.0
2025-06-09 12:10:00,96.28,96.42,96.28,96.41,33486.0,96.28,96.42,96.28,96.41,33486.0
2025-06-09 12:20:00,96.43,96.45,95.94,96.0,50505.0,96.43,96.45,95.94,96.0,50505.0
2025-06-09 12:30:00,96.0,96.08,95.78,95.84,40103.0,96.0,96.08,95.78,95.84,40103.0
2025-06-09 12:40:00,95.82,95.91,95.68,95.89,22815.0,95.82,95.91,95.68,95.89,22815.0
2025-06-09 12:50:00,95.88,96.08,95.85,95.96,31314.0,95.88,96.08,95.85,95.96,31314.0
2025-06-09 13:00:00,95.95,95.98,95.5,95.56,37910.0,95.95,95.98,95.5,95.56,37910.0
2025-06-09 13:10:00,95.52,95.55,95.3,95.41,34252.0,95.52,95.55,95.3,95.41,34252.0
2025-06-09 13:20:00,95.39,95.48,95.27,95.41,20292.0,95.39,95.48,95.27,95.41,20292.0
2025-06-09 13:30:00,95.42,95.46,95.26,95.39,24781.0,95.42,95.46,95.26,95.39,24781.0
2025-06-09 13:40:00,95.39,95.66,95.29,95.62,26880.0,95.39,95.66,95.29,95.62,26880.0
2025-06-09 13:50:00,95.59,95.76,95.54,95.56,24588.0,95.59,95.76,95.54,95.56,24588.0
2025-06-09 14:00:00,95.54,95.62,95.19,95.27,53413.0,95.54,95.62,95.19,95.27,53413.0
2025-06-09 14:10:00,95.27,95.94,95.26,95.84,31089.0,95.27,95.94,95.26,95.84,31089.0
2025-06-09 14:20:00,95.87,95.92,95.6,95.66,34581.0,95.87,95.92,95.6,95.66,34581.0
2025-06-09 14:30:00,95.64,95.76,95.18,95.2,53130.0,95.64,95.76,95.18,95.2,53130.0
2025-06-09 14:40:00,95.17,95.35,95.13,95.13,27471.0,95.17,95.35,95.13,95.13,27471.0
2025-06-09 14:50:00,95.14,95.22,94.97,95.03,29515.0,95.14,95.22,94.97,95.03,29515.0
2025-06-09 15:00:00,94.97,95.07,94.84,94.85,39924.0,94.97,95.07,94.84,94.85,39924.0
2025-06-09 15:10:00,94.86,94.88,94.59,94.65,28390.0,94.86,94.88,94.59,94.65,28390.0
2025-06-09 15:20:00,94.61,94.74,94.54,94.68,42094.0,94.61,94.74,94.54,94.68,42094.0
2025-06-09 15:30:00,94.71,94.75,94.28,94.31,56858.0,94.71,94.75,94.28,94.31,56858.0
2025-06-09 15:40:00,94.31,94.32,93.77,94.08,75469.0,94.31,94.32,93.77,94.08,75469.0
2025-06-09 15:50:00,94.09,94.12,93.68,93.86,357773.0,94.09,94.12,93.68,93.86,357773.0
2025-06-10 09:30:00,93.85,94.4,93.69,94.04,34245.0,93.85,94.4,93.69,94.04,34245.0
2025-06-10 09:40:00,94.18,94.21,93.22,93.78,22232.0,94.18,94.21,93.22,93.78,22232.0
2025-06-10 09:50:00,93.75,94.03,93.64,93.81,50488.0,93.75,94.03,93.64,93.81,50488.0
2025-06-10 10:00:00,93.8,94.28,93.72,93.98,74062.0,93.8,94.28,93.72,93.98,74062.0
2025-06-10 10:10:00,94.13,94.14,93.83,94.1,44246.0,94.13,94.14,93.83,94.1,44246.0
2025-06-10 10:20:00,94.05,94.3,93.92,94.0,22754.0,94.05,94.3,93.92,94.0,22754.0
2025-06-10 10:30:00,94.0,94.15,93.78,93.86,43200.0,94.0,94.15,93.78,93.86,43200.0
2025-06-10 10:40:00,93.86,94.14,93.86,93.91,15462.0,93.86,94.14,93.86,93.91,15462.0
2025-06-10 10:50:00,93.89,94.32,93.84,94.3,30762.0,93.89,94.32,93.84,94.3,30762.0
2025-06-10 11:00:00,94.32,94.35,94.1,94.24,31689.0,94.32,94.35,94.1,94.24,31689.0
2025-06-10 11:10:00,94.21,94.29,94.06,94.23,23996.0,94.21,94.29,94.06,94.23,23996.0
2025-06-10 11:20:00,94.22,94.27,93.92,94.14,34202.0,94.22,94.27,93.92,94.14,34202.0
2025-06-10 11:30:00,94.14,94.19,93.86,94.06,28365.0,94.14,94.19,93.86,94.06,28365.0
2025-06-10 11:40:00,94.03,94.03,93.88,93.93,16455.0,94.03,94.03,93.88,93.93,16455.0
2025-06-10 11:50:00,93.93,93.98,93.59,93.65,78362.0,93.93,93.98,93.59,93.65,78362.0
2025-06-10 12:00:00,93.65,93.81,93.31,93.8,47850.0,93.65,93.81,93.31,93.8,47850.0
2025-06-10 12:10:00,93.8,93.88,93.74,93.76,12235.0,93.8,93.88,93.74,93.76,12235.0
2025-06-10 12:20:00,93.71,93.99,93.66,93.89,20471.0,93.71,93.99,93.66,93.89,20471.0
2025-06-10 12:30:00,93.93,94.13,93.89,94.11,16782.0,93.93,94.13,93.89,94.11,16782.0
2025-06-10 12:40:00,94.09,94.12,93.9,94.05,15139.0,94.09,94.12,93.9,94.05,15139.0
2025-06-10 12:50:00,94.05,94.07,93.91,93.94,10845.0,94.05,94.07,93.91,93.94,10845.0
2025-06-10 13:00:00,93.9,94.03,93.81,93.87,29272.0,93.9,94.03,93.81,93.87,29272.0
2025-06-10 13:10:00,93.82,93.98,93.72,93.81,26552.0,93.82,93.98,93.72,93.81,26552.0
2025-06-10 13:20:00,93.8,93.87,93.66,93.74,43699.0,93.8,93.87,93.66,93.74,43699.0
2025-06-10 13:30:00,93.77,93.77,93.35,93.39,22441.0,93.77,93.77,93.35,93.39,22441.0
2025-06-10 13:40:00,93.41,93.42,93.22,93.39,17464.0,93.41,93.42,93.22,93.39,17464.0
2025-06-10 13:50:00,93.42,93.44,93.26,93.41,17373.0,93.42,93.44,93.26,93.41,17373.0
2025-06-10 14:00:00,93.42,93.53,93.3,93.35,26933.0,93.42,93.53,93.3,93.35,26933.0
2025-06-10 14:10:00,93.37,93.41,93.03,93.05,30431.0,93.37,93.41,93.03,93.05,30431.0
2025-06-10 14:20:00,93.06,93.1,92.88,92.98,21642.0,93.06,93.1,92.88,92.98,21642.0
2025-06-10 14:30:00,93.0,93.0,92.74,92.81,33652.0,93.0,93.0,92.74,92.81,33652.0
2025-06-10 14:40:00,92.84,92.85,92.53,92.65,28535.0,92.84,92.85,92.53,92.65,28535.0
2025-06-10 14:50:00,92.65,92.76,92.54,92.7,30329.0,92.65,92.76,92.54,92.7,30329.0
2025-06-10 15:00:00,92.72,93.25,92.71,93.25,33691.0,92.72,93.25,92.71,93.25,33691.0
2025-06-10 15:10:00,93.25,93.27,93.01,93.06,31472.0,93.25,93.27,93.01,93.06,31472.0
2025-06-10 15:20:00,93.05,93.48,93.01,93.43,34221.0,93.05,93.48,93.01,93.43,34221.0
2025-06-10 15:30:00,93.43,93.5,93.26,93.31,38006.0,93.43,93.5,93.26,93.31,38006.0
2025-06-10 15:40:00,93.31,93.32,92.9,92.9,42876.0,93.31,93.32,92.9,92.9,42876.0
2025-06-10 15:50:00,92.91,93.15,92.75,93.13,259796.0,92.91,93.15,92.75,93.13,259796.0
2025-06-11 09:30:00,93.43,94.64,93.43,94.43,83222.0,93.43,94.64,93.43,94.43,83222.0
2025-06-11 09:40:00,94.39,94.4,93.73,93.79,32227.0,94.39,94.4,93.73,93.79,32227.0
2025-06-11 09:50:00,93.79,94.08,93.57,94.08,28749.0,93.79,94.08,93.57,94.08,28749.0
2025-06-11 10:00:00,94.05,94.36,93.81,94.03,49047.0,94.05,94.36,93.81,94.03,49047.0
2025-06-11 10:10:00,94.06,94.22,93.75,93.95,61217.0,94.06,94.22,93.75,93.95,61217.0
2025-06-11 10:20:00,93.97,94.26,93.96,94.17,34507.0,93.97,94.26,93.96,94.17,34507.0
2025-06-11 10:30:00,94.17,94.19,93.68,93.87,30356.0,94.17,94.19,93.68,93.87,30356.0
2025-06-11 10:40:00,93.85,94.13,93.64,93.92,50737.0,93.85,94.13,93.64,93.92,50737.0
2025-06-11 10:50:00,93.94,93.98,93.71,93.75,18019.0,93.94,93.98,93.71,93.75,18019.0
2025-06-11 11:00:00,93.75,93.86,93.57,93.62,37977.0,93.75,93.86,93.57,93.62,37977.0
2025-06-11 11:10:00,93.62,94.03,93.58,93.99,15644.0,93.62,94.03,93.58,93.99,15644.0
2025-06-11 11:20:00,94.04,94.07,93.82,93.85,18888.0,94.04,94.07,93.82,93.85,18888.0
2025-06-11 11:30:00,93.85,94.04,93.79,93.91,13428.0,93.85,94.04,93.79,93.91,13428.0
2025-06-11 11:40:00,93.9,94.02,93.76,93.98,27221.0,93.9,94.02,93.76,93.98,27221.0
2025-06-11 11:50:00,93.98,94.09,93.92,93.98,17702.0,93.98,94.09,93.92,93.98,17702.0
2025-06-11 12:00:00,93.96,94.17,93.96,94.15,22362.0,93.96,94.17,93.96,94.15,22362.0
2025-06-11 12:10:00,94.12,94.48,94.11,94.41,32369.0,94.12,94.48,94.11,94.41,32369.0
2025-06-11 12:20:00,94.4,94.43,94.29,94.4,17878.0,94.4,94.43,94.29,94.4,17878.0
2025-06-11 12:30:00,94.44,94.57,94.37,94.46,19675.0,94.44,94.57,94.37,94.46,19675.0
2025-06-11 12:40:00,94.47,94.51,94.34,94.48,11392.0,94.47,94.51,94.34,94.48,11392.0
2025-06-11 12:50:00,94.47,94.58,94.37,94.44,23830.0,94.47,94.58,94.37,94.44,23830.0
2025-06-11 13:00:00,94.42,94.56,94.39,94.47,23889.0,94.42,94.56,94.39,94.47,23889.0
2025-06-11 13:10:00,94.5,94.53,94.35,94.44,14230.0,94.5,94.53,94.35,94.44,14230.0
2025-06-11 13:20:00,94.44,94.45,94.29,94.31,15779.0,94.44,94.45,94.29,94.31,15779.0
2025-06-11 13:30:00,94.33,94.39,94.22,94.37,36435.0,94.33,94.39,94.22,94.37,36435.0
2025-06-11 13:40:00,94.37,94.53,94.31,94.53,21524.0,94.37,94.53,94.31,94.53,21524.0
2025-06-11 13:50:00,94.52,94.7,94.5,94.57,27603.0,94.52,94.7,94.5,94.57,27603.0
2025-06-11 14:00:00,94.61,94.66,94.12,94.2,16010.0,94.61,94.66,94.12,94.2,16010.0
2025-06-11 14:10:00,94.2,94.2,93.91,94.15,48567.0,94.2,94.2,93.91,94.15,48567.0
2025-06-11 14:20:00,94.17,94.53,94.17,94.51,28079.0,94.17,94.53,94.17,94.51,28079.0
2025-06-11 14:30:00,94.48,94.79,94.41,94.71,37467.0,94.48,94.79,94.41,94.71,37467.0
2025-06-11 14:40:00,94.72,94.82,94.72,94.75,27595.0,94.72,94.82,94.72,94.75,27595.0
2025-06-11 14:50:00,94.72,94.79,94.33,94.38,31511.0,94.72,94.79,94.33,94.38,31511.0
2025-06-11 15:00:00,94.37,94.52,94.21,94.29,45491.0,94.37,94.52,94.21,94.29,45491.0
2025-06-11 15:10:00,94.32,94.36,94.21,94.23,36565.0,94.32,94.36,94.21,94.23,36565.0
2025-06-11 15:20:00,94.21,94.53,94.16,94.25,61075.0,94.21,94.53,94.16,94.25,61075.0
2025-06-11 15:30:00,94.25,94.38,94.06,94.17,42969.0,94.25,94.38,94.06,94.17,42969.0
2025-06-11 15:40:00,94.19,94.31,94.09,94.16,36643.0,94.19,94.31,94.09,94.16,36643.0
2025-06-11 15:50:00,94.19,94.24,93.97,94.23,184057.0,94.19,94.24,93.97,94.23,184057.0
2025-06-12 09:30:00,93.91,94.56,93.83,94.16,49132.0,93.91,94.56,93.83,94.16,49132.0
2025-06-12 09:40:00,94.2,94.56,94.12,94.36,24687.0,94.2,94.56,94.12,94.36,24687.0
2025-06-12 09:50:00,94.28,94.54,94.1,94.16,21230.0,94.28,94.54,94.1,94.16,21230.0
2025-06-12 10:00:00,94.16,94.3,93.97,94.3,34405.0,94.16,94.3,93.97,94.3,34405.0
2025-06-12 10:10:00,94.3,94.49,94.03,94.04,42631.0,94.3,94.49,94.03,94.04,42631.0
2025-06-12 10:20:00,93.99,94.11,93.84,94.0,23266.0,93.99,94.11,93.84,94.0,23266.0
2025-06-12 10:30:00,94.0,94.28,93.9,94.23,18037.0,94.0,94.28,93.9,94.23,18037.0
2025-06-12 10:40:00,94.23,94.43,94.1,94.23,22468.0,94.23,94.43,94.1,94.23,22468.0
2025-06-12 10:50:00,94.24,94.34,94.15,94.18,14627.0,94.24,94.34,94.15,94.18,14627.0
2025-06-12 11:00:00,94.24,94.61,94.23,94.49,22014.0,94.24,94.61,94.23,94.49,22014.0
2025-06-12 11:10:00,94.46,94.5,94.33,94.37,15912.0,94.46,94.5,94.33,94.37,15912.0
2025-06-12 11:20:00,94.42,94.46,94.26,94.34,15457.0,94.42,94.46,94.26,94.34,15457.0
2025-06-12 11:30:00,94.37,94.38,94.16,94.17,12217.0,94.37,94.38,94.16,94.17,12217.0
2025-06-12 11:40:00,94.23,94.3,94.2,94.28,9642.0,94.23,94.3,94.2,94.28,9642.0
2025-06-12 11:50:00,94.28,94.28,94.12,94.24,9022.0,94.28,94.28,94.12,94.24,9022.0
2025-06-12 12:00:00,94.24,94.41,94.19,94.35,15619.0,94.24,94.41,94.19,94.35,15619.0
2025-06-12 12:10:00,94.33,94.57,94.33,94.57,16777.0,94.33,94.57,94.33,94.57,16777.0
2025-06-12 12:20:00,94.51,94.52,94.34,94.46,8083.0,94.51,94.52,94.34,94.46,8083.0
2025-06-12 12:30:00,94.43,94.56,94.33,94.56,14812.0,94.43,94.56,94.33,94.56,14812.0
2025-06-12 12:40:00,94.57,94.71,94.57,94.65,17116.0,94.57,94.71,94.57,94.65,17116.0
2025-06-12 12:50:00,94.64,94.92,94.6,94.8,18318.0,94.64,94.92,94.6,94.8,18318.0
2025-06-12 13:00:00,94.81,94.92,94.8,94.87,9448.0,94.81,94.92,94.8,94.87,9448.0
2025-06-12 13:10:00,94.91,95.13,94.87,95.13,17977.0,94.91,95.13,94.87,95.13,17977.0
2025-06-12 13:20:00,95.13,95.15,94.93,94.94,17218.0,95.13,95.15,94.93,94.94,17218.0
2025-06-12 13:30:00,94.98,95.13,94.92,95.1,15088.0,94.98,95.13,94.92,95.1,15088.0
2025-06-12 13:40:00,95.1,95.21,95.06,95.08,21250.0,95.1,95.21,95.06,95.08,21250.0
2025-06-12 13:50:00,95.08,95.32,95.08,95.31,21393.0,95.08,95.32,95.08,95.31,21393.0
2025-06-12 14:00:00,95.33,95.62,95.32,95.54,25934.0,95.33,95.62,95.32,95.54,25934.0
2025-06-12 14:10:00,95.54,95.66,95.35,95.4,55055.0,95.54,95.66,95.35,95.4,55055.0
2025-06-12 14:20:00,95.43,95.57,95.38,95.52,30196.0,95.43,95.57,95.38,95.52,30196.0
2025-06-12 14:30:00,95.51,95.66,95.43,95.6,30080.0,95.51,95.66,95.43,95.6,30080.0
2025-06-12 14:40:00,95.64,95.8,95.58,95.79,36749.0,95.64,95.8,95.58,95.79,36749.0
2025-06-12 14:50:00,95.79,95.79,95.65,95.7,16541.0,95.79,95.79,95.65,95.7,16541.0
2025-06-12 15:00:00,95.67,95.88,95.64,95.67,42892.0,95.67,95.88,95.64,95.67,42892.0
2025-06-12 15:10:00,95.68,95.83,95.63,95.82,29284.0,95.68,95.83,95.63,95.82,29284.0
2025-06-12 15:20:00,95.81,95.81,95.56,95.59,31881.0,95.81,95.81,95.56,95.59,31881.0
2025-06-12 15:30:00,95.56,95.79,95.56,95.69,49329.0,95.56,95.79,95.56,95.69,49329.0
2025-06-12 15:40:00,95.69,95.71,95.61,95.67,36631.0,95.69,95.71,95.61,95.67,36631.0
2025-06-12 15:50:00,95.68,96.14,95.63,96.11,220262.0,95.68,96.14,95.63,96.11,220262.0
2025-06-13 09:30:00,95.52,96.92,95.46,96.73,66724.0,95.52,96.92,95.46,96.73,66724.0
2025-06-13 09:40:00,96.7,96.75,96.3,96.48,59953.0,96.7,96.75,96.3,96.48,59953.0
2025-06-13 09:50:00,96.4,96.74,96.19,96.2,31063.0,96.4,96.74,96.19,96.2,31063.0
2025-06-13 10:00:00,96.26,96.36,95.78,96.25,36298.0,96.26,96.36,95.78,96.25,36298.0
2025-06-13 10:10:00,96.27,96.39,95.76,95.77,55747.0,96.27,96.39,95.76,95.77,55747.0
2025-06-13 10:20:00,95.76,95.95,95.64,95.88,39956.0,95.76,95.95,95.64,95.88,39956.0
2025-06-13 10:30:00,95.93,96.06,95.84,96.04,19726.0,95.93,96.06,95.84,96.04,19726.0
2025-06-13 10:40:00,95.98,96.14,95.76,95.81,26624.0,95.98,96.14,95.76,95.81,26624.0
2025-06-13 10:50:00,95.77,95.97,95.72,95.86,23166.0,95.77,95.97,95.72,95.86,23166.0
2025-06-13 11:00:00,95.86,95.86,95.46,95.54,21796.0,95.86,95.86,95.46,95.54,21796.0
2025-06-13 11:10:00,95.56,95.8,95.43,95.7,29098.0,95.56,95.8,95.43,95.7,29098.0
2025-06-13 11:20:00,95.75,95.78,95.5,95.63,26620.0,95.75,95.78,95.5,95.63,26620.0
2025-06-13 11:30:00,95.65,95.76,95.35,95.39,25663.0,95.65,95.76,95.35,95.39,25663.0
2025-06-13 11:40:00,95.39,95.65,95.22,95.56,45788.0,95.39,95.65,95.22,95.56,45788.0
2025-06-13 11:50:00,95.56,95.61,95.3,95.45,29366.0,95.56,95.61,95.3,95.45,29366.0
2025-06-13 12:00:00,95.5,95.52,95.25,95.39,36229.0,95.5,95.52,95.25,95.39,36229.0
2025-06-13 12:10:00,95.41,95.51,95.26,95.51,16746.0,95.41,95.51,95.26,95.51,16746.0
2025-06-13 12:20:00,95.5,95.52,95.18,95.23,24560.0,95.5,95.52,95.18,95.23,24560.0
2025-06-13 12:30:00,95.23,95.36,95.18,95.28,21369.0,95.23,95.36,95.18,95.28,21369.0
2025-06-13 12:40:00,95.22,95.31,95.18,95.21,16551.0,95.22,95.31,95.18,95.21,16551.0
2025-06-13 12:50:00,95.23,95.4,95.2,95.2,24647.0,95.23,95.4,95.2,95.2,24647.0
2025-06-13 13:00:00,95.2,95.3,95.18,95.19,22379.0,95.2,95.3,95.18,95.19,22379.0
2025-06-13 13:10:00,95.18,95.39,95.11,95.37,27010.0,95.18,95.39,95.11,95.37,27010.0
2025-06-13 13:20:00,95.38,95.38,95.07,95.14,27472.0,95.38,95.38,95.07,95.14,27472.0
2025-06-13 13:30:00,95.14,95.34,95.09,95.25,25931.0,95.14,95.34,95.09,95.25,25931.0
2025-06-13 13:40:00,95.23,95.42,95.17,95.4,31304.0,95.23,95.42,95.17,95.4,31304.0
2025-06-13 13:50:00,95.4,95.57,95.35,95.36,25821.0,95.4,95.57,95.35,95.36,25821.0
2025-06-13 14:00:00,95.37,95.39,95.05,95.2,36197.0,95.37,95.39,95.05,95.2,36197.0
2025-06-13 14:10:00,95.19,95.4,95.09,95.4,38078.0,95.19,95.4,95.09,95.4,38078.0
2025-06-13 14:20:00,95.41,95.43,95.22,95.28,66370.0,95.41,95.43,95.22,95.28,66370.0
2025-06-13 14:30:00,95.26,95.29,94.96,95.03,29306.0,95.26,95.29,94.96,95.03,29306.0
2025-06-13 14:40:00,95.02,95.16,94.98,95.05,67638.0,95.02,95.16,94.98,95.05,67638.0
2025-06-13 14:50:00,95.07,95.29,95.03,95.24,22351.0,95.07,95.29,95.03,95.24,22351.0
2025-06-13 15:00:00,95.23,95.27,94.98,95.09,64403.0,95.23,95.27,94.98,95.09,64403.0
2025-06-13 15:10:00,95.06,95.26,94.99,95.01,32087.0,95.06,95.26,94.99,95.01,32087.0
2025-06-13 15:20:00,95.0,95.03,94.81,94.86,128309.0,95.0,95.03,94.81,94.86,128309.0
2025-06-13 15:30:00,94.86,95.16,94.81,95.09,72949.0,94.86,95.16,94.81,95.09,72949.0
2025-06-13 15:40:00,95.09,95.16,94.97,95.08,50783.0,95.09,95.16,94.97,95.08,50783.0
2025-06-13 15:50:00,95.13,95.24,95.05,95.22,192795.0,95.13,95.24,95.05,95.22,192795.0
2025-06-16 09:30:00,96.3,96.49,95.69,95.82,48161.0,96.3,96.49,95.69,95.82,48161.0
2025-06-16 09:40:00,95.87,96.82,95.82,96.8,40677.0,95.87,96.82,95.82,96.8,40677.0
2025-06-16 09:50:00,96.8,96.96,96.52,96.76,33489.0,96.8,96.96,96.52,96.76,33489.0
2025-06-16 10:00:00,96.79,97.55,96.78,97.48,43009.0,96.79,97.55,96.78,97.48,43009.0
2025-06-16 10:10:00,97.56,98.04,97.49,97.92,70808.0,97.56,98.04,97.49,97.92,70808.0
2025-06-16 10:20:00,97.92,98.08,97.78,97.95,55333.0,97.92,98.08,97.78,97.95,55333.0
2025-06-16 10:30:00,97.97,98.05,97.69,98.0,71322.0,97.97,98.05,97.69,98.0,71322.0
2025-06-16 10:40:00,98.03,98.44,97.93,98.41,56183.0,98.03,98.44,97.93,98.41,56183.0
2025-06-16 10:50:00,98.44,98.78,98.26,98.35,66183.0,98.44,98.78,98.26,98.35,66183.0
2025-06-16 11:00:00,98.36,98.73,98.36,98.57,56287.0,98.36,98.73,98.36,98.57,56287.0
2025-06-16 11:10:00,98.61,98.83,98.49,98.65,45683.0,98.61,98.83,98.49,98.65,45683.0
2025-06-16 11:20:00,98.63,98.94,98.61,98.69,28666.0,98.63,98.94,98.61,98.69,28666.0
2025-06-16 11:30:00,98.73,98.96,98.62,98.91,32836.0,98.73,98.96,98.62,98.91,32836.0
2025-06-16 11:40:00,98.89,99.04,98.78,98.9,32644.0,98.89,99.04,98.78,98.9,32644.0
2025-06-16 11:50:00,98.9,98.93,98.68,98.73,22507.0,98.9,98.93,98.68,98.73,22507.0
2025-06-16 12:00:00,98.78,98.82,98.49,98.52,25974.0,98.78,98.82,98.49,98.52,25974.0
2025-06-16 12:10:00,98.6,98.78,98.56,98.69,18115.0,98.6,98.78,98.56,98.69,18115.0
2025-06-16 12:20:00,98.69,98.88,98.63,98.86,23002.0,98.69,98.88,98.63,98.86,23002.0
2025-06-16 12:30:00,98.83,98.85,98.51,98.59,17263.0,98.83,98.85,98.51,98.59,17263.0
2025-06-16 12:40:00,98.59,98.82,98.55,98.76,24148.0,98.59,98.82,98.55,98.76,24148.0
2025-06-16 12:50:00,98.75,98.82,98.7,98.76,17833.0,98.75,98.82,98.7,98.76,17833.0
2025-06-16 13:00:00,98.79,98.81,98.64,98.81,14555.0,98.79,98.81,98.64,98.81,14555.0
2025-06-16 13:10:00,98.79,98.87,98.75,98.83,24616.0,98.79,98.87,98.75,98.83,24616.0
2025-06-16 13:20:00,98.88,99.04,98.86,98.98,35524.0,98.88,99.04,98.86,98.98,35524.0
2025-06-16 13:30:00,98.93,99.27,98.92,99.21,35485.0,98.93,99.27,98.92,99.21,35485.0
2025-06-16 13:40:00,99.2,99.3,99.11,99.2,36780.0,99.2,99.3,99.11,99.2,36780.0
2025-06-16 13:50:00,99.23,99.23,98.98,99.0,25717.0,99.23,99.23,98.98,99.0,25717.0
2025-06-16 14:00:00,99.03,99.28,99.02,99.15,40852.0,99.03,99.28,99.02,99.15,40852.0
2025-06-16 14:10:00,99.16,99.2,99.0,99.11,32031.0,99.16,99.2,99.0,99.11,32031.0
2025-06-16 14:20:00,99.11,99.55,99.06,99.38,37795.0,99.11,99.55,99.06,99.38,37795.0
2025-06-16 14:30:00,99.35,99.35,99.14,99.28,62571.0,99.35,99.35,99.14,99.28,62571.0
2025-06-16 14:40:00,99.28,99.36,99.02,99.09,35949.0,99.28,99.36,99.02,99.09,35949.0
2025-06-16 14:50:00,99.09,99.17,99.03,99.03,40892.0,99.09,99.17,99.03,99.03,40892.0
2025-06-16 15:00:00,99.05,99.14,99.0,99.11,39220.0,99.05,99.14,99.0,99.11,39220.0
2025-06-16 15:10:00,99.1,99.1,98.83,98.87,58792.0,99.1,99.1,98.83,98.87,58792.0
2025-06-16 15:20:00,98.85,99.05,98.83,99.02,51686.0,98.85,99.05,98.83,99.02,51686.0
2025-06-16 15:30:00,99.0,99.0,98.7,98.74,46931.0,99.0,99.0,98.7,98.74,46931.0
2025-06-16 15:40:00,98.73,98.95,98.73,98.85,34808.0,98.73,98.95,98.73,98.85,34808.0
2025-06-16 15:50:00,98.88,99.11,98.76,99.02,234147.0,98.88,99.11,98.76,99.02,234147.0
2025-06-17 09:30:00,98.24,98.44,97.83,98.44,57529.0,98.24,98.44,97.83,98.44,57529.0
2025-06-17 09:40:00,98.53,98.78,98.08,98.21,22558.0,98.53,98.78,98.08,98.21,22558.0
2025-06-17 09:50:00,98.16,98.29,97.97,98.07,13670.0,98.16,98.29,97.97,98.07,13670.0
2025-06-17 10:00:00,98.07,98.66,97.98,98.66,64845.0,98.07,98.66,97.98,98.66,64845.0
2025-06-17 10:10:00,98.67,98.79,98.38,98.5,30216.0,98.67,98.79,98.38,98.5,30216.0
2025-06-17 10:20:00,98.5,98.69,98.41,98.45,23467.0,98.5,98.69,98.41,98.45,23467.0
2025-06-17 10:30:00,98.44,98.57,98.05,98.23,26390.0,98.44,98.57,98.05,98.23,26390.0
2025-06-17 10:40:00,98.23,98.41,98.2,98.23,19031.0,98.23,98.41,98.2,98.23,19031.0
2025-06-17 10:50:00,98.2,98.52,98.2,98.44,30437.0,98.2,98.52,98.2,98.44,30437.0
2025-06-17 11:00:00,98.47,98.89,98.39,98.89,34549.0,98.47,98.89,98.39,98.89,34549.0
2025-06-17 11:10:00,98.91,98.95,98.66,98.76,25519.0,98.91,98.95,98.66,98.76,25519.0
2025-06-17 11:20:00,98.81,98.81,98.42,98.43,23942.0,98.81,98.81,98.42,98.43,23942.0
2025-06-17 11:30:00,98.44,98.7,98.44,98.52,31688.0,98.44,98.7,98.44,98.52,31688.0
2025-06-17 11:40:00,98.55,98.75,98.4,98.67,17595.0,98.55,98.75,98.4,98.67,17595.0
2025-06-17 11:50:00,98.67,98.78,98.55,98.58,13466.0,98.67,98.78,98.55,98.58,13466.0
2025-06-17 12:00:00,98.58,98.91,98.58,98.77,14333.0,98.58,98.91,98.58,98.77,14333.0
2025-06-17 12:10:00,98.81,98.97,98.79,98.91,15823.0,98.81,98.97,98.79,98.91,15823.0
2025-06-17 12:20:00,98.89,98.92,98.72,98.9,14305.0,98.89,98.92,98.72,98.9,14305.0
2025-06-17 12:30:00,98.88,98.97,98.81,98.9,17498.0,98.88,98.97,98.81,98.9,17498.0
2025-06-17 12:40:00,98.89,98.91,98.76,98.8,16442.0,98.89,98.91,98.76,98.8,16442.0
2025-06-17 12:50:00,98.78,98.96,98.69,98.69,15034.0,98.78,98.96,98.69,98.69,15034.0
2025-06-17 13:00:00,98.69,98.9,98.68,98.88,17582.0,98.69,98.9,98.68,98.88,17582.0
2025-06-17 13:10:00,98.9,98.91,98.76,98.77,12039.0,98.9,98.91,98.76,98.77,12039.0
2025-06-17 13:20:00,98.73,98.73,98.49,98.55,15261.0,98.73,98.73,98.49,98.55,15261.0
2025-06-17 13:30:00,98.48,98.69,98.46,98.66,21839.0,98.48,98.69,98.46,98.66,21839.0
2025-06-17 13:40:00,98.68,98.75,98.5,98.6,15448.0,98.68,98.75,98.5,98.6,15448.0
2025-06-17 13:50:00,98.57,98.61,98.42,98.42,24897.0,98.57,98.61,98.42,98.42,24897.0
2025-06-17 14:00:00,98.4,98.46,98.23,98.45,13293.0,98.4,98.46,98.23,98.45,13293.0
2025-06-17 14:10:00,98.45,98.46,98.14,98.19,13799.0,98.45,98.46,98.14,98.19,13799.0
2025-06-17 14:20:00,98.22,98.29,98.1,98.18,17859.0,98.22,98.29,98.1,98.18,17859.0
2025-06-17 14:30:00,98.16,98.28,98.12,98.2,14519.0,98.16,98.28,98.12,98.2,14519.0
2025-06-17 14:40:00,98.2,98.34,98.17,98.23,17027.0,98.2,98.34,98.17,98.23,17027.0
2025-06-17 14:50:00,98.23,98.32,98.11,98.31,20906.0,98.23,98.32,98.11,98.31,20906.0
2025-06-17 15:00:00,98.31,98.31,98.01,98.27,33834.0,98.31,98.31,98.01,98.27,33834.0
2025-06-17 15:10:00,98.25,98.45,98.25,98.39,25762.0,98.25,98.45,98.25,98.39,25762.0
2025-06-17 15:20:00,98.4,98.57,98.39,98.43,28013.0,98.4,98.57,98.39,98.43,28013.0
2025-06-17 15:30:00,98.44,98.53,98.33,98.48,42987.0,98.44,98.53,98.33,98.48,42987.0
2025-06-17 15:40:00,98.46,98.49,98.34,98.45,34472.0,98.46,98.49,98.34,98.45,34472.0
2025-06-17 15:50:00,98.45,98.71,98.33,98.41,188419.0,98.45,98.71,98.33,98.41,188419.0
2025-06-18 09:30:00,98.31,98.86,98.28,98.54,78296.0,98.31,98.86,98.28,98.54,78296.0
2025-06-18 09:40:00,98.48,98.5,98.0,98.25,15648.0,98.48,98.5,98.0,98.25,15648.0
2025-06-18 09:50:00,98.25,98.52,98.19,98.5,59669.0,98.25,98.52,98.19,98.5,59669.0
2025-06-18 10:00:00,98.49,98.64,98.23,98.27,24354.0,98.49,98.64,98.23,98.27,24354.0
2025-06-18 10:10:00,98.28,99.06,98.27,98.98,41241.0,98.28,99.06,98.27,98.98,41241.0
2025-06-18 10:20:00,99.01,99.23,98.88,99.14,38437.0,99.01,99.23,98.88,99.14,38437.0
2025-06-18 10:30:00,99.14,99.35,98.9,98.91,53789.0,99.14,99.35,98.9,98.91,53789.0
2025-06-18 10:40:00,98.95,99.27,98.74,99.03,84650.0,98.95,99.27,98.74,99.03,84650.0
2025-06-18 10:50:00,99.03,99.36,98.95,99.12,29644.0,99.03,99.36,98.95,99.12,29644.0
2025-06-18 11:00:00,99.11,99.12,98.76,98.84,39927.0,99.11,99.12,98.76,98.84,39927.0
2025-06-18 11:10:00,98.84,98.94,98.75,98.81,29493.0,98.84,98.94,98.75,98.81,29493.0
2025-06-18 11:20:00,98.8,98.92,98.71,98.83,50755.0,98.8,98.92,98.71,98.83,50755.0
2025-06-18 11:30:00,98.8,98.84,98.67,98.75,43165.0,98.8,98.84,98.67,98.75,43165.0
2025-06-18 11:40:00,98.75,98.75,98.38,98.48,36845.0,98.75,98.75,98.38,98.48,36845.0
2025-06-18 11:50:00,98.47,98.5,98.24,98.27,18548.0,98.47,98.5,98.24,98.27,18548.0
2025-06-18 12:00:00,98.28,98.46,98.25,98.39,17549.0,98.28,98.46,98.25,98.39,17549.0
2025-06-18 12:10:00,98.4,98.45,98.17,98.25,20062.0,98.4,98.45,98.17,98.25,20062.0
2025-06-18 12:20:00,98.25,98.29,98.08,98.26,19144.0,98.25,98.29,98.08,98.26,19144.0
2025-06-18 12:30:00,98.26,98.45,98.2,98.45,11424.0,98.26,98.45,98.2,98.45,11424.0
2025-06-18 12:40:00,98.47,98.56,98.44,98.49,25827.0,98.47,98.56,98.44,98.49,25827.0
2025-06-18 12:50:00,98.48,98.48,98.33,98.42,9433.0,98.48,98.48,98.33,98.42,9433.0
2025-06-18 13:00:00,98.35,98.46,98.29,98.34,21348.0,98.35,98.46,98.29,98.34,21348.0
2025-06-18 13:10:00,98.34,98.34,98.15,98.26,11356.0,98.34,98.34,98.15,98.26,11356.0
2025-06-18 13:20:00,98.26,98.27,98.08,98.11,14306.0,98.26,98.27,98.08,98.11,14306.0
2025-06-18 13:30:00,98.11,98.13,97.92,97.97,16908.0,98.11,98.13,97.92,97.97,16908.0
2025-06-18 13:40:00,97.96,98.2,97.96,98.16,12037.0,97.96,98.2,97.96,98.16,12037.0
2025-06-18 13:50:00,98.12,98.2,97.78,97.82,16128.0,98.12,98.2,97.78,97.82,16128.0
2025-06-18 14:00:00,97.87,98.17,97.8,97.81,31883.0,97.87,98.17,97.8,97.81,31883.0
2025-06-18 14:10:00,97.75,98.17,97.62,98.0,26184.0,97.75,98.17,97.62,98.0,26184.0
2025-06-18 14:20:00,98.0,98.06,97.88,98.06,19310.0,98.0,98.06,97.88,98.06,19310.0
2025-06-18 14:30:00,98.06,98.37,98.05,98.12,49033.0,98.06,98.37,98.05,98.12,49033.0
2025-06-18 14:40:00,98.16,98.39,97.94,98.01,52231.0,98.16,98.39,97.94,98.01,52231.0
2025-06-18 14:50:00,98.01,98.05,97.33,97.39,47593.0,98.01,98.05,97.33,97.39,47593.0
2025-06-18 15:00:00,97.39,98.06,97.34,97.72,84840.0,97.39,98.06,97.34,97.72,84840.0
2025-06-18 15:10:00,97.7,97.93,97.62,97.7,27167.0,97.7,97.93,97.62,97.7,27167.0
2025-06-18 15:20:00,97.7,97.86,97.55,97.57,25038.0,97.7,97.86,97.55,97.57,25038.0
2025-06-18 15:30:00,97.58,97.95,97.53,97.7,43180.0,97.58,97.95,97.53,97.7,43180.0
2025-06-18 15:40:00,97.71,97.76,97.43,97.49,72600.0,97.71,97.76,97.43,97.49,72600.0
2025-06-18 15:50:00,97.45,97.68,97.2,97.58,365935.0,97.45,97.68,97.2,97.58,365935.0
2025-06-20 09:30:00,97.54,98.98,97.16,98.28,261681.0,97.54,98.98,97.16,98.28,261681.0
2025-06-20 09:40:00,98.27,98.27,97.14,97.15,36610.0,98.27,98.27,97.14,97.15,36610.0
2025-06-20 09:50:00,97.08,97.6,97.03,97.59,24745.0,97.08,97.6,97.03,97.59,24745.0
2025-06-20 10:00:00,97.59,98.12,97.52,98.11,62480.0,97.59,98.12,97.52,98.11,62480.0
2025-06-20 10:10:00,98.13,98.13,97.76,97.77,27608.0,98.13,98.13,97.76,97.77,27608.0
2025-06-20 10:20:00,97.82,97.83,97.26,97.73,28992.0,97.82,97.83,97.26,97.73,28992.0
2025-06-20 10:30:00,97.72,97.74,97.14,97.22,34665.0,97.72,97.74,97.14,97.22,34665.0
2025-06-20 10:40:00,97.26,97.38,97.06,97.25,18849.0,97.26,97.38,97.06,97.25,18849.0
2025-06-20 10:50:00,97.29,97.37,97.11,97.11,24795.0,97.29,97.37,97.11,97.11,24795.0
2025-06-20 11:00:00,97.13,97.37,97.0,97.06,25955.0,97.13,97.37,97.0,97.06,25955.0
2025-06-20 11:10:00,97.09,97.58,97.08,97.57,36185.0,97.09,97.58,97.08,97.57,36185.0
2025-06-20 11:20:00,97.59,97.8,97.47,97.68,28635.0,97.59,97.8,97.47,97.68,28635.0
2025-06-20 11:30:00,97.7,98.05,97.7,98.03,57172.0,97.7,98.05,97.7,98.03,57172.0
2025-06-20 11:40:00,98.0,98.18,97.99,98.04,26242.0,98.0,98.18,97.99,98.04,26242.0
2025-06-20 11:50:00,97.99,98.2,97.97,97.98,20730.0,97.99,98.2,97.97,97.98,20730.0
2025-06-20 12:00:00,97.98,98.08,97.7,97.83,14872.0,97.98,98.08,97.7,97.83,14872.0
2025-06-20 12:10:00,97.8,97.85,97.54,97.59,18858.0,97.8,97.85,97.54,97.59,18858.0
2025-06-20 12:20:00,97.56,97.94,97.56,97.94,24029.0,97.56,97.94,97.56,97.94,24029.0
2025-06-20 12:30:00,97.94,98.15,97.94,98.14,13418.0,97.94,98.15,97.94,98.14,13418.0
2025-06-20 12:40:00,98.18,98.25,98.07,98.16,15013.0,98.18,98.25,98.07,98.16,15013.0
2025-06-20 12:50:00,98.17,98.36,98.13,98.13,20302.0,98.17,98.36,98.13,98.13,20302.0
2025-06-20 13:00:00,98.2,98.32,98.01,98.06,15655.0,98.2,98.32,98.01,98.06,15655.0
2025-06-20 13:10:00,98.05,98.14,97.76,97.81,15529.0,98.05,98.14,97.76,97.81,15529.0
2025-06-20 13:20:00,97.78,97.85,97.63,97.66,13587.0,97.78,97.85,97.63,97.66,13587.0
2025-06-20 13:30:00,97.61,97.72,97.5,97.51,12322.0,97.61,97.72,97.5,97.51,12322.0
2025-06-20 13:40:00,97.51,97.86,97.51,97.73,50653.0,97.51,97.86,97.51,97.73,50653.0
2025-06-20 13:50:00,97.72,97.83,97.7,97.78,21868.0,97.72,97.83,97.7,97.78,21868.0
2025-06-20 14:00:00,97.78,97.83,97.68,97.78,23121.0,97.78,97.83,97.68,97.78,23121.0
2025-06-20 14:10:00,97.77,97.92,97.64,97.92,16435.0,97.77,97.92,97.64,97.92,16435.0
2025-06-20 14:20:00,97.93,98.13,97.93,98.0,21598.0,97.93,98.13,97.93,98.0,21598.0
2025-06-20 14:30:00,98.0,98.17,97.91,97.95,23084.0,98.0,98.17,97.91,97.95,23084.0
2025-06-20 14:40:00,97.95,98.38,97.93,98.28,56774.0,97.95,98.38,97.93,98.28,56774.0
2025-06-20 14:50:00,98.37,98.55,98.15,98.23,88302.0,98.37,98.55,98.15,98.23,88302.0
2025-06-20 15:00:00,98.27,98.74,98.23,98.69,50532.0,98.27,98.74,98.23,98.69,50532.0
2025-06-20 15:10:00,98.71,98.78,98.6,98.69,25863.0,98.71,98.78,98.6,98.69,25863.0
2025-06-20 15:20:00,98.69,98.76,98.6,98.63,25349.0,98.69,98.76,98.6,98.63,25349.0
2025-06-20 15:30:00,98.64,98.86,98.59,98.74,73085.0,98.64,98.86,98.59,98.74,73085.0
2025-06-20 15:40:00,98.71,98.71,98.35,98.44,57773.0,98.71,98.71,98.35,98.44,57773.0
2025-06-20 15:50:00,98.46,99.23,98.45,98.74,282657.0,98.46,99.23,98.45,98.74,282657.0